1636020900000|2021-11-04 10:15:00|117.7|115.5|117.6|115.4|117.7|115.5|117.6|115.4|0
1636021200000|2021-11-04 10:20:00|117.49|115.29|117.7|115.5|117.75|115.55|117.28|115.08|0
1636021500000|2021-11-04 10:25:00|117.75|115.55|117.91|115.71|117.91|115.71|117.65|115.45|0
1636021800000|2021-11-04 10:30:00|118.01|115.81|118.01|115.81|118.12|115.92|117.91|115.71|0
1636022100000|2021-11-04 10:35:00|117.91|115.71|118.32|116.12|118.32|116.12|117.91|115.71|0
1636022400000|2021-11-04 10:40:00|118.22|116.02|118.53|116.33|118.64|116.44|118.22|116.02|0
1636022700000|2021-11-04 10:45:00|118.43|116.23|118.43|116.23|118.43|116.23|118.32|116.12|0
1636023000000|2021-11-04 10:50:00|118.53|116.33|119.16|116.96|119.27|117.07|118.43|116.23|0
1636023300000|2021-11-04 10:55:00|119.06|116.86|118.95|116.75|119.06|116.86|118.84|116.64|0
1636023600000|2021-11-04 11:00:00|119.05|116.85|118.95|116.75|119.16|116.96|118.84|116.64|0
1636023900000|2021-11-04 11:05:00|119.05|116.85|119.05|116.85|119.16|116.96|118.84|116.64|0
1636024200000|2021-11-04 11:10:00|119.15|116.95|118.94|116.74|119.15|116.95|118.94|116.74|0
1636024500000|2021-11-04 11:15:00|119.05|116.85|118.83|116.63|119.05|116.85|118.73|116.53|0
1636024800000|2021-11-04 11:20:00|118.78|116.58|119.04|116.84|119.04|116.84|118.73|116.53|0
1636025100000|2021-11-04 11:25:00|118.94|116.74|119.04|116.84|119.04|116.84|118.83|116.63|0
1636025400000|2021-11-04 11:30:00|118.93|116.73|119.36|117.16|119.36|117.16|118.93|116.73|0
1636025700000|2021-11-04 11:35:00|119.25|117.05|118.62|116.42|119.36|117.16|118.2|116|0
1636026000000|2021-11-04 11:40:00|118.72|116.52|118.3|116.1|118.83|116.63|118.19|115.99|0
1636026300000|2021-11-04 11:45:00|118.4|116.2|118.4|116.2|118.4|116.2|118.09|115.89|0
1636026600000|2021-11-04 11:50:00|118.3|116.1|118.29|116.09|118.4|116.2|118.29|116.09|0
1636026900000|2021-11-04 11:55:00|118.4|116.2|118.19|115.99|118.61|116.41|117.98|115.78|0
1636027200000|2021-11-04 12:00:00|118.29|116.09|119.13|116.93|119.56|117.36|118.29|116.09|0
1636027500000|2021-11-04 12:05:00|119.24|117.04|119.66|117.46|119.66|117.46|119.03|116.83|0
1636027800000|2021-11-04 12:10:00|119.76|117.56|119.55|117.35|120.19|117.99|119.45|117.25|0
1636028100000|2021-11-04 12:15:00|119.76|117.56|119.76|117.56|119.87|117.67|119.34|117.14|0
1636028400000|2021-11-04 12:20:00|119.65|117.45|119.23|117.03|119.76|117.56|119.12|116.92|0
1636028700000|2021-11-04 12:25:00|119.34|117.14|118.96|116.76|119.44|117.24|118.86|116.66|0
1636029000000|2021-11-04 12:30:00|119.02|116.82|118.7|116.5|119.02|116.82|118.38|116.18|0
1636029300000|2021-11-04 12:35:00|118.59|116.39|118.7|116.5|118.91|116.71|118.49|116.29|0
1636029600000|2021-11-04 12:40:00|118.8|116.6|117.85|115.65|118.8|116.6|117.65|115.45|0
1636029900000|2021-11-04 12:45:00|117.75|115.55|118.38|116.18|118.48|116.28|117.75|115.55|0
1636030200000|2021-11-04 12:50:00|118.48|116.28|118.37|116.17|118.69|116.49|118.27|116.07|0
1636030500000|2021-11-04 12:55:00|118.27|116.07|118.58|116.38|118.69|116.49|118.27|116.07|0
1636030800000|2021-11-04 13:00:00|118.69|116.49|118.9|116.7|118.9|116.7|118.58|116.38|0
1636031100000|2021-11-04 13:05:00|118.79|116.59|119.42|117.22|119.42|117.22|118.79|116.59|0
1636031400000|2021-11-04 13:10:00|119.53|117.33|119.42|117.22|119.74|117.54|119.21|117.01|0
1636031700000|2021-11-04 13:15:00|119.31|117.11|118.89|116.69|119.53|117.33|118.89|116.69|0
1636032000000|2021-11-04 13:20:00|119|116.8|118.78|116.58|119.31|117.11|118.68|116.48|0
1636032300000|2021-11-04 13:25:00|118.68|116.48|118.57|116.37|118.89|116.69|118.15|115.95|0
1636032600000|2021-11-04 13:30:00|118.47|116.27|117.52|115.32|118.89|116.69|117.21|115.01|0
1636032900000|2021-11-04 13:35:00|117.1|114.9|118.36|116.16|118.67|116.47|117.1|114.9|0
1636033200000|2021-11-04 13:40:00|118.15|115.95|119.83|117.63|120.04|117.84|118.04|115.84|0
1636033500000|2021-11-04 13:45:00|119.73|117.53|120.57|118.37|120.68|118.48|119.51|117.31|0
1636033800000|2021-11-04 13:50:00|120.36|118.16|122.39|120.19|122.6|120.4|120.15|117.95|0
1636034100000|2021-11-04 13:55:00|122.49|120.29|124.88|122.68|125.42|123.22|122.28|120.08|0
1636034400000|2021-11-04 14:00:00|125.21|123.01|125.42|123.22|125.85|123.65|124.34|122.14|0
1636034700000|2021-11-04 14:05:00|125.31|123.11|124.99|122.79|125.75|123.55|124.77|122.57|0
1636035000000|2021-11-04 14:10:00|124.88|122.68|126.94|124.74|126.94|124.74|124.88|122.68|0
1636035300000|2021-11-04 14:15:00|127.05|124.85|126.72|124.52|127.59|125.39|126.61|124.41|0
1636035600000|2021-11-04 14:20:00|126.61|124.41|126.39|124.19|127.04|124.84|126.17|123.97|0
1636035900000|2021-11-04 14:25:00|126.28|124.08|126.17|123.97|126.61|124.41|125.74|123.54|0
1636036200000|2021-11-04 14:30:00|126.28|124.08|127.15|124.95|127.48|125.28|126.28|124.08|0
1636036500000|2021-11-04 14:35:00|127.26|125.06|127.25|125.05|127.37|125.17|126.71|124.51|0
1636036800000|2021-11-04 14:40:00|127.14|124.94|128.21|126.01|128.87|126.67|127.04|124.84|0
1636037100000|2021-11-04 14:45:00|128.43|126.23|129.08|126.88|129.19|126.99|128.1|125.9|0
1636037400000|2021-11-04 14:50:00|128.98|126.78|127.44|125.24|129.08|126.88|127.34|125.14|0
1636037700000|2021-11-04 14:55:00|127.55|125.35|127.01|124.81|127.66|125.46|125.79|123.59|0
1636038000000|2021-11-04 15:00:00|126.9|124.7|125.6|123.4|126.9|124.7|125.39|123.19|0
1636038300000|2021-11-04 15:05:00|125.71|123.51|125.49|123.29|126.14|123.94|125.28|123.08|0
1636038600000|2021-11-04 15:10:00|125.6|123.4|125.27|123.07|126.79|124.59|125.27|123.07|0
1636038900000|2021-11-04 15:15:00|125.38|123.18|125.06|122.86|125.38|123.18|124.2|122|0
1636039200000|2021-11-04 15:20:00|124.95|122.75|121.75|119.55|125.06|122.86|121.75|119.55|0
1636039500000|2021-11-04 15:25:00|121.86|119.66|121.96|119.76|122.49|120.29|121.75|119.55|0
1636039800000|2021-11-04 15:30:00|121.86|119.66|122.91|120.71|123.55|121.35|121.43|119.23|0
1636040100000|2021-11-04 15:35:00|122.81|120.61|123.23|121.03|123.55|121.35|122.28|120.08|0
1636040400000|2021-11-04 15:40:00|123.12|120.92|123.65|121.45|123.76|121.56|122.59|120.39|0
1636040700000|2021-11-04 15:45:00|123.76|121.56|122.48|120.28|124.08|121.88|122.48|120.28|0
1636041000000|2021-11-04 15:50:00|122.38|120.18|123.54|121.34|123.54|121.34|121.95|119.75|0
1636041300000|2021-11-04 15:55:00|123.65|121.45|125.79|123.59|125.9|123.7|123.65|121.45|0
1636041600000|2021-11-04 16:00:00|125.9|123.7|126.01|123.81|126.33|124.13|125.47|123.27|0
1636041900000|2021-11-04 16:05:00|126.11|123.91|126.33|124.13|126.44|124.24|126.01|123.81|0
1636042200000|2021-11-04 16:10:00|126.44|124.24|126.76|124.56|126.98|124.78|126.11|123.91|0
1636042500000|2021-11-04 16:15:00|126.87|124.67|126.22|124.02|126.98|124.78|125.57|123.37|0
1636042800000|2021-11-04 16:20:00|126.11|123.91|124.39|122.19|126.22|124.02|124.39|122.19|0
1636043100000|2021-11-04 16:25:00|124.28|122.08|124.9|122.7|125.12|122.92|124.04|121.84|0
1636043400000|2021-11-04 16:30:00|124.79|122.59|124.19|121.99|125.2|123|123.72|121.52|0
1636043700000|2021-11-04 16:35:00|124.08|121.88|125.28|123.08|125.82|123.62|124.08|121.88|0
1636044000000|2021-11-04 16:40:00|125.17|122.97|125.49|123.29|125.49|123.29|124.95|122.75|0
1636044300000|2021-11-04 16:45:00|125.38|123.18|125.38|123.18|125.71|123.51|124.53|122.33|0
1636044600000|2021-11-04 16:50:00|125.27|123.07|125.27|123.07|125.7|123.5|124.74|122.54|0
1636044900000|2021-11-04 16:55:00|125.16|122.96|125.06|122.86|125.59|123.39|124.95|122.75|0
1636045200000|2021-11-04 17:00:00|125.27|123.07|124.88|122.68|125.73|123.53|124.52|122.32|0
1636045500000|2021-11-04 17:05:00|124.77|122.57|125.84|123.64|125.84|123.64|124.56|122.36|0
1636045800000|2021-11-04 17:10:00|125.94|123.74|126.59|124.39|126.8|124.6|125.73|123.53|0
1636046100000|2021-11-04 17:15:00|126.48|124.28|126.58|124.38|126.59|124.39|125.94|123.74|0
1636046400000|2021-11-04 17:20:00|126.69|124.49|126.58|124.38|126.91|124.71|125.72|123.52|0
1636046700000|2021-11-04 17:25:00|126.37|124.17|127.01|124.81|127.01|124.81|126.15|123.95|0
1636047000000|2021-11-04 17:30:00|126.95|124.75|126.15|123.95|127.44|125.24|126.04|123.84|0
1636047300000|2021-11-04 17:35:00|126.26|124.06|126.79|124.59|126.9|124.7|125.72|123.52|0
1636047600000|2021-11-04 17:40:00|126.68|124.48|127.76|125.56|127.76|125.56|126.68|124.48|0
1636047900000|2021-11-04 17:45:00|127.65|125.45|127.22|125.02|128.19|125.99|127.22|125.02|0
1636048200000|2021-11-04 17:50:00|127.33|125.13|127.54|125.34|127.65|125.45|127|124.8|0
1636048500000|2021-11-04 17:55:00|127.65|125.45|127.86|125.66|128.3|126.1|127.65|125.45|0
1636048800000|2021-11-04 18:00:00|127.97|125.77|124.96|122.76|128.08|125.88|124.96|122.76|0
1636049100000|2021-11-04 18:05:00|125.06|122.86|126.89|124.69|126.99|124.79|124.85|122.65|0
1636049400000|2021-11-04 18:10:00|126.78|124.58|127.1|124.9|127.1|124.9|126.56|124.36|0
1636049700000|2021-11-04 18:15:00|126.99|124.79|126.56|124.36|127.1|124.9|125.59|123.39|0
1636050000000|2021-11-04 18:20:00|126.67|124.47|127.31|125.11|127.31|125.11|126.34|124.14|0
1636050300000|2021-11-04 18:25:00|127.2|125|126.82|124.62|127.53|125.33|126.56|124.36|0
1636050600000|2021-11-04 18:30:00|126.88|124.68|126.66|124.46|127.09|124.89|126.12|123.92|0
1636050900000|2021-11-04 18:35:00|126.55|124.35|126.55|124.35|127.2|125|126.44|124.24|0
1636051200000|2021-11-04 18:40:00|126.66|124.46|127.19|124.99|127.3|125.1|126.66|124.46|0
1636051500000|2021-11-04 18:45:00|127.3|125.1|127.19|124.99|127.52|125.32|126.98|124.78|0
1636051800000|2021-11-04 18:50:00|127.3|125.1|126.76|124.56|127.73|125.53|126.76|124.56|0
1636052100000|2021-11-04 18:55:00|126.65|124.45|125.58|123.38|127.08|124.88|125.58|123.38|0
1636052400000|2021-11-04 19:00:00|125.68|123.48|125.47|123.27|126.33|124.13|124.93|122.73|0
1636052700000|2021-11-04 19:05:00|125.36|123.16|125.25|123.05|125.79|123.59|124.72|122.52|0
1636053000000|2021-11-04 19:10:00|125.46|123.26|126.21|124.01|126.43|124.23|125.36|123.16|0
1636053300000|2021-11-04 19:15:00|126.32|124.12|126.32|124.12|126.53|124.33|125.57|123.37|0
1636053600000|2021-11-04 19:20:00|126.21|124.01|126.75|124.55|127.29|125.09|126.21|124.01|0
1636053900000|2021-11-04 19:25:00|126.85|124.65|126.42|124.22|127.28|125.08|126.21|124.01|0
1636054200000|2021-11-04 19:30:00|126.53|124.33|127.39|125.19|127.5|125.3|126.53|124.33|0
1636054500000|2021-11-04 19:35:00|127.28|125.08|126.31|124.11|127.5|125.3|126.31|124.11|0
1636054800000|2021-11-04 19:40:00|126.42|124.22|124.66|122.46|126.52|124.32|123.7|121.5|0
1636055100000|2021-11-04 19:45:00|124.77|122.57|126.71|124.51|126.81|124.61|124.45|122.25|0
1636055400000|2021-11-04 19:50:00|127.03|124.83|127.9|125.7|127.9|125.7|126.38|124.18|0
1636055700000|2021-11-04 19:55:00|127.35|125.15|129.2|127|129.31|127.11|126.49|124.29|0
1636056000000|2021-11-04 20:00:00|129.53|127.33|128.55|126.35|130.43|128.23|128.22|126.02|0
1636056300000|2021-11-04 20:05:00|128.66|126.46|128.66|126.46|129.1|126.9|128.44|126.24|0
1636056600000|2021-11-04 20:10:00|128.77|126.57|129.31|127.11|129.42|127.22|128.55|126.35|0
1636056900000|2021-11-04 20:15:00|129.4|126.8|129.51|126.91|129.62|127.02|129.18|126.58|0
1636057200000|2021-11-04 20:20:00|129.4|126.8|129.62|127.02|129.73|127.13|129.4|126.8|0
1636057500000|2021-11-04 20:25:00|129.73|127.13|129.62|127.02|129.73|127.13|129.62|127.02|0
1636057800000|2021-11-04 20:30:00|129.72|127.12|130.71|128.11|130.71|128.11|129.72|127.12|0
1636058100000|2021-11-04 20:35:00|130.82|128.22|129.61|127.01|131.04|128.44|129.61|127.01|0
1636058400000|2021-11-04 20:40:00|129.72|127.12|129.61|127.01|129.72|127.12|129.5|126.9|0
1636058700000|2021-11-04 20:45:00|129.5|126.9|129.17|126.57|129.83|127.23|129.17|126.57|0
1636059000000|2021-11-04 20:50:00|129.28|126.68|129.5|126.9|129.5|126.9|129.06|126.46|0
1636059300000|2021-11-04 20:55:00|129.6|127|129.44|126.84|129.82|127.22|129.28|126.68|0
1636059600000|2021-11-04 21:00:00|129.46|126.86|129.39|126.79|129.57|126.97|129.39|126.79|0
1636059900000|2021-11-04 21:05:00|129.38|126.78|129.44|126.84|129.45|126.85|129.31|126.71|0
1636060200000|2021-11-04 21:10:00|129.38|126.78|129.61|127.01|129.63|127.03|129.38|126.78|0
1636060500000|2021-11-04 21:15:00|129.6|127|129.61|127.01|129.61|127.01|129.58|126.98|0
1636061100000|2021-11-04 21:25:00|129.6|127|129.6|127|129.62|127.02|129.6|127|0
1636061400000|2021-11-04 21:30:00|129.62|127.02|129.64|127.04|129.64|127.04|129.6|127|0
1636061700000|2021-11-04 21:35:00|129.62|127.02|129.71|127.11|129.71|127.11|129.62|127.02|0
1636062000000|2021-11-04 21:40:00|129.18|126.58|129.55|126.95|129.55|126.95|129.18|126.58|0
1636062300000|2021-11-04 21:45:00|129.44|126.84|129.52|126.92|129.55|126.95|129.44|126.84|0
1636062600000|2021-11-04 21:50:00|129.44|126.84|129.53|126.93|129.53|126.93|129.44|126.84|0
1636062900000|2021-11-04 21:55:00|129.43|126.83|129.26|126.66|129.53|126.93|129.26|126.66|0
1636063200000|2021-11-04 22:00:00|128.54|125.94|128.7|126.1|129.25|126.65|128.54|125.94|0
1636063500000|2021-11-04 22:05:00|128.59|125.99|128.7|126.1|128.81|126.21|128.59|125.99|0
1636063800000|2021-11-04 22:10:00|128.81|126.21|129.13|126.53|129.13|126.53|128.81|126.21|0
1636064100000|2021-11-04 22:15:00|129.08|126.48|129.57|126.97|129.57|126.97|128.91|126.31|0
1636064400000|2021-11-04 22:20:00|129.35|126.75|130.11|127.51|130.11|127.51|129.35|126.75|0
1636064700000|2021-11-04 22:25:00|130.22|127.62|130.33|127.73|130.77|128.17|130.22|127.62|0
1636065000000|2021-11-04 22:30:00|130.44|127.84|130.22|127.62|130.66|128.06|130.11|127.51|0
1636065300000|2021-11-04 22:35:00|130.33|127.73|130.22|127.62|130.66|128.06|130.22|127.62|0
1636065600000|2021-11-04 22:40:00|130.11|127.51|129.89|127.29|130.11|127.51|129.78|127.18|0
1636065900000|2021-11-04 22:45:00|130|127.4|130.43|127.83|130.43|127.83|129.89|127.29|0
1636066200000|2021-11-04 22:50:00|130.54|127.94|129.99|127.39|130.65|128.05|129.99|127.39|0
1636066500000|2021-11-04 22:55:00|130.1|127.5|130.32|127.72|130.43|127.83|130.1|127.5|0
1636066800000|2021-11-04 23:00:00|130.43|127.83|130.21|127.61|130.43|127.83|129.99|127.39|0
1636067100000|2021-11-04 23:05:00|130.1|127.5|130.54|127.94|130.54|127.94|130.1|127.5|0
1636067400000|2021-11-04 23:10:00|130.53|127.93|130.31|127.71|130.53|127.93|130.31|127.71|0
1636067700000|2021-11-04 23:15:00|130.2|127.6|130.03|127.43|130.2|127.6|129.98|127.38|0
1636068000000|2021-11-04 23:20:00|129.98|127.38|129.87|127.27|129.98|127.38|129.76|127.16|0
1636068300000|2021-11-04 23:25:00|129.98|127.38|129.65|127.05|129.98|127.38|129.65|127.05|0
1636068600000|2021-11-04 23:30:00|129.76|127.16|130.41|127.81|130.52|127.92|129.65|127.05|0
1636068900000|2021-11-04 23:35:00|130.52|127.92|130.08|127.48|130.52|127.92|129.97|127.37|0
1636069200000|2021-11-04 23:40:00|129.97|127.37|130.3|127.7|130.52|127.92|129.97|127.37|0
1636069500000|2021-11-04 23:45:00|130.52|127.92|130.52|127.92|130.63|128.03|130.41|127.81|0
1636069800000|2021-11-04 23:50:00|130.63|128.03|131.18|128.58|131.18|128.58|130.63|128.03|0
1636070100000|2021-11-04 23:55:00|131.4|128.8|131.17|128.57|131.4|128.8|130.96|128.36|0
1636070400000|2021-11-05 00:00:00|131.06|128.46|130.73|128.13|131.17|128.57|130.62|128.02|0
1636070700000|2021-11-05 00:05:00|130.84|128.24|130.51|127.91|130.95|128.35|130.18|127.58|0
1636071000000|2021-11-05 00:10:00|130.4|127.8|130.07|127.47|130.62|128.02|130.07|127.47|0
1636071300000|2021-11-05 00:15:00|130.18|127.58|130.51|127.91|130.73|128.13|130.07|127.47|0
1636071600000|2021-11-05 00:20:00|130.4|127.8|130.39|127.79|130.51|127.91|130.06|127.46|0
1636071900000|2021-11-05 00:25:00|130.28|127.68|129.73|127.13|130.28|127.68|129.51|126.91|0
1636072200000|2021-11-05 00:30:00|129.62|127.02|128.97|126.37|129.73|127.13|128.97|126.37|0
1636072500000|2021-11-05 00:35:00|128.96|126.36|128.96|126.36|129.07|126.47|128.75|126.15|0
1636072800000|2021-11-05 00:40:00|128.85|126.25|129.07|126.47|129.07|126.47|128.53|125.93|0
1636073100000|2021-11-05 00:45:00|128.96|126.36|129.07|126.47|129.18|126.58|128.74|126.14|0
1636073400000|2021-11-05 00:50:00|128.96|126.36|129.07|126.47|129.07|126.47|128.74|126.14|0
1636073700000|2021-11-05 00:55:00|129.17|126.57|129.28|126.68|129.39|126.79|129.07|126.47|0
1636074000000|2021-11-05 01:00:00|129.39|126.79|128.19|125.59|129.5|126.9|128.19|125.59|0
1636074300000|2021-11-05 01:05:00|128.3|125.7|128.84|126.24|128.95|126.35|128.19|125.59|0
1636074600000|2021-11-05 01:10:00|128.95|126.35|129.17|126.57|129.28|126.68|128.73|126.13|0
1636074900000|2021-11-05 01:15:00|129.28|126.68|129.38|126.78|129.82|127.22|129.28|126.68|0
1636075200000|2021-11-05 01:20:00|129.27|126.67|129.71|127.11|129.82|127.22|129.16|126.56|0
1636075500000|2021-11-05 01:25:00|129.82|127.22|129.27|126.67|129.82|127.22|129.05|126.45|0
1636075800000|2021-11-05 01:30:00|129.16|126.56|128.5|125.9|129.27|126.67|128.5|125.9|0
1636076100000|2021-11-05 01:35:00|128.61|126.01|127.96|125.36|128.94|126.34|127.74|125.14|0
1636076400000|2021-11-05 01:40:00|127.85|125.25|128.17|125.57|128.39|125.79|127.85|125.25|0
1636076700000|2021-11-05 01:45:00|128.28|125.68|128.61|126.01|128.83|126.23|128.17|125.57|0
1636077000000|2021-11-05 01:50:00|128.71|126.11|128.39|125.79|128.82|126.22|128.28|125.68|0
1636077300000|2021-11-05 01:55:00|128.33|125.73|128.06|125.46|128.33|125.73|127.84|125.24|0
1636077600000|2021-11-05 02:00:00|127.95|125.35|128.27|125.67|128.27|125.67|127.84|125.24|0
1636077900000|2021-11-05 02:05:00|128.33|125.73|128.71|126.11|128.92|126.32|128.33|125.73|0
1636078200000|2021-11-05 02:10:00|128.76|126.16|128.7|126.1|128.92|126.32|128.6|126|0
1636078500000|2021-11-05 02:15:00|128.81|126.21|128.48|125.88|128.81|126.21|128.38|125.78|0
1636078800000|2021-11-05 02:20:00|128.59|125.99|128.7|126.1|128.7|126.1|128.37|125.77|0
1636079100000|2021-11-05 02:25:00|128.81|126.21|129.24|126.64|129.24|126.64|128.81|126.21|0
1636079400000|2021-11-05 02:30:00|129.13|126.53|128.8|126.2|129.24|126.64|128.8|126.2|0
1636079700000|2021-11-05 02:35:00|128.91|126.31|128.91|126.31|129.02|126.42|128.8|126.2|0
1636080000000|2021-11-05 02:40:00|128.8|126.2|129.13|126.53|129.24|126.64|128.8|126.2|0
1636080300000|2021-11-05 02:45:00|129.02|126.42|129.34|126.74|129.67|127.07|128.91|126.31|0
1636080600000|2021-11-05 02:50:00|129.4|126.8|129.34|126.74|129.45|126.85|129.23|126.63|0
1636080900000|2021-11-05 02:55:00|129.23|126.63|129.12|126.52|129.45|126.85|129.12|126.52|0
1636081200000|2021-11-05 03:00:00|129.45|126.85|129.34|126.74|129.67|127.07|129.12|126.52|0
1636081500000|2021-11-05 03:05:00|129.23|126.63|129.39|126.79|129.45|126.85|129.23|126.63|0
1636081800000|2021-11-05 03:10:00|129.45|126.85|129.44|126.84|129.55|126.95|129.23|126.63|0
1636082100000|2021-11-05 03:15:00|129.33|126.73|129.44|126.84|129.55|126.95|129.33|126.73|0
1636082400000|2021-11-05 03:20:00|129.33|126.73|129.33|126.73|129.55|126.95|129.22|126.62|0
1636082700000|2021-11-05 03:25:00|129.44|126.84|129.33|126.73|129.55|126.95|129.33|126.73|0
1636083000000|2021-11-05 03:30:00|129.27|126.67|129.33|126.73|129.44|126.84|129.22|126.62|0
1636083300000|2021-11-05 03:35:00|129.32|126.72|129.32|126.72|129.32|126.72|129.21|126.61|0
1636083600000|2021-11-05 03:40:00|129.21|126.61|128.67|126.07|129.21|126.61|128.45|125.85|0
1636083900000|2021-11-05 03:45:00|128.56|125.96|129.1|126.5|129.1|126.5|128.56|125.96|0
1636084200000|2021-11-05 03:50:00|128.99|126.39|129.21|126.61|129.21|126.61|128.99|126.39|0
1636084500000|2021-11-05 03:55:00|129.32|126.72|129.32|126.72|129.43|126.83|129.32|126.72|0
1636084800000|2021-11-05 04:00:00|129.26|126.66|129.31|126.71|129.31|126.71|129.2|126.6|0
1636085100000|2021-11-05 04:05:00|129.42|126.82|129.64|127.04|129.64|127.04|129.31|126.71|0
1636085400000|2021-11-05 04:10:00|129.53|126.93|129.64|127.04|129.75|127.15|129.53|126.93|0
1636085700000|2021-11-05 04:15:00|129.75|127.15|129.53|126.93|129.75|127.15|129.53|126.93|0
1636086000000|2021-11-05 04:20:00|129.63|127.03|129.52|126.92|129.63|127.03|129.52|126.92|0
1636086300000|2021-11-05 04:25:00|129.47|126.87|129.52|126.92|129.52|126.92|129.41|126.81|0
1636086600000|2021-11-05 04:30:00|129.63|127.03|129.74|127.14|129.85|127.25|129.52|126.92|0
1636086900000|2021-11-05 04:35:00|129.79|127.19|129.96|127.36|130.07|127.47|129.63|127.03|0
1636087200000|2021-11-05 04:40:00|129.85|127.25|129.73|127.13|129.85|127.25|129.68|127.08|0
1636087500000|2021-11-05 04:45:00|129.84|127.24|129.73|127.13|129.84|127.24|129.73|127.13|0
1636087800000|2021-11-05 04:50:00|129.84|127.24|129.84|127.24|129.84|127.24|129.73|127.13|0
1636088100000|2021-11-05 04:55:00|129.95|127.35|129.84|127.24|129.95|127.35|129.78|127.18|0
1636088400000|2021-11-05 05:00:00|129.73|127.13|129.73|127.13|129.95|127.35|129.73|127.13|0
1636088700000|2021-11-05 05:05:00|129.62|127.02|129.61|127.01|129.83|127.23|129.4|126.8|0
1636089000000|2021-11-05 05:10:00|129.5|126.9|129.61|127.01|129.72|127.12|129.39|126.79|0
1636089300000|2021-11-05 05:15:00|129.55|126.95|129.61|127.01|129.72|127.12|129.5|126.9|0
1636089600000|2021-11-05 05:20:00|129.72|127.12|129.5|126.9|129.72|127.12|129.5|126.9|0
1636089900000|2021-11-05 05:25:00|129.61|127.01|129.71|127.11|129.82|127.22|129.5|126.9|0
1636090200000|2021-11-05 05:30:00|129.82|127.22|129.6|127|129.82|127.22|129.6|127|0
1636090500000|2021-11-05 05:35:00|129.71|127.11|129.82|127.22|129.82|127.22|129.6|127|0
1636090800000|2021-11-05 05:40:00|129.76|127.16|129.6|127|129.76|127.16|129.6|127|0
1636091100000|2021-11-05 05:45:00|129.54|126.94|129.49|126.89|129.6|127|129.38|126.78|0
1636091400000|2021-11-05 05:50:00|129.6|127|130.71|128.11|130.93|128.33|129.6|127|0
1636091700000|2021-11-05 05:55:00|130.6|128|130.59|127.99|130.71|128.11|130.49|127.89|0
1636092000000|2021-11-05 06:00:00|130.48|127.88|130.59|127.99|130.81|128.21|130.16|127.56|0
1636092300000|2021-11-05 06:05:00|130.48|127.88|130.59|127.99|130.59|127.99|130.37|127.77|0
1636092600000|2021-11-05 06:10:00|130.48|127.88|130.7|128.1|130.81|128.21|130.42|127.82|0
1636092900000|2021-11-05 06:15:00|130.59|127.99|130.7|128.1|130.7|128.1|130.48|127.88|0
1636093200000|2021-11-05 06:20:00|130.59|127.99|130.36|127.76|130.59|127.99|130.36|127.76|0
1636093500000|2021-11-05 06:25:00|130.26|127.66|130.14|127.54|130.36|127.76|130.14|127.54|0
1636093800000|2021-11-05 06:30:00|130.03|127.43|129.92|127.32|130.14|127.54|129.92|127.32|0
1636094100000|2021-11-05 06:35:00|130.03|127.43|130.14|127.54|130.36|127.76|129.92|127.32|0
1636094400000|2021-11-05 06:40:00|130.25|127.65|130.36|127.76|130.36|127.76|130.14|127.54|0
1636094700000|2021-11-05 06:45:00|130.25|127.65|129.81|127.21|130.25|127.65|129.81|127.21|0
1636095000000|2021-11-05 06:50:00|129.75|127.15|130.02|127.42|130.02|127.42|129.7|127.1|0
1636095300000|2021-11-05 06:55:00|129.97|127.37|130.24|127.64|130.24|127.64|129.69|127.09|0
1636095600000|2021-11-05 07:00:00|130.13|127.53|129.69|127.09|130.13|127.53|129.47|126.87|0
1636095900000|2021-11-05 07:05:00|129.49|127.29|129.27|127.07|129.6|127.4|129.16|126.96|0
1636096200000|2021-11-05 07:10:00|129.16|126.96|129.16|126.96|129.38|127.18|129.05|126.85|0
1636096500000|2021-11-05 07:15:00|129.1|126.9|129.05|126.85|129.38|127.18|129.05|126.85|0
1636096800000|2021-11-05 07:20:00|129.16|126.96|129.26|127.06|129.37|127.17|129.05|126.85|0
1636097100000|2021-11-05 07:25:00|129.16|126.96|128.72|126.52|129.16|126.96|128.61|126.41|0
1636097400000|2021-11-05 07:30:00|128.61|126.41|127.96|125.76|128.61|126.41|127.96|125.76|0
1636097700000|2021-11-05 07:35:00|128.06|125.86|128.17|125.97|128.39|126.19|127.95|125.75|0
1636098000000|2021-11-05 07:40:00|128.06|125.86|128.39|126.19|128.39|126.19|127.84|125.64|0
1636098300000|2021-11-05 07:45:00|128.28|126.08|128.49|126.29|128.49|126.29|128.28|126.08|0
1636098600000|2021-11-05 07:50:00|128.6|126.4|128.71|126.51|128.82|126.62|128.6|126.4|0
1636098900000|2021-11-05 07:55:00|128.76|126.56|129.03|126.83|129.25|127.05|128.76|126.56|0
1636099200000|2021-11-05 08:00:00|129.36|127.16|130.01|127.81|130.01|127.81|129.14|126.94|0
1636099500000|2021-11-05 08:05:00|129.9|127.7|130.34|128.14|130.45|128.25|129.79|127.59|0
1636099800000|2021-11-05 08:10:00|130.39|128.19|131.22|129.02|131.33|129.13|129.57|127.37|0
1636100100000|2021-11-05 08:15:00|131.33|129.13|131.32|129.12|131.55|129.35|130.99|128.79|0
1636100400000|2021-11-05 08:20:00|131.43|129.23|131.54|129.34|131.65|129.45|131.1|128.9|0
1636100700000|2021-11-05 08:25:00|131.43|129.23|130.88|128.68|131.76|129.56|130.55|128.35|0
1636101000000|2021-11-05 08:30:00|130.99|128.79|130.77|128.57|130.99|128.79|130.44|128.24|0
1636101300000|2021-11-05 08:35:00|130.71|128.51|130.77|128.57|131.21|129.01|130.71|128.51|0
1636101600000|2021-11-05 08:40:00|130.66|128.46|130.87|128.67|130.98|128.78|130.43|128.23|0
1636101900000|2021-11-05 08:45:00|130.82|128.62|130.76|128.56|130.98|128.78|130.76|128.56|0
1636102200000|2021-11-05 08:50:00|130.87|128.67|130.87|128.67|130.98|128.78|130.76|128.56|0
1636102500000|2021-11-05 08:55:00|130.98|128.78|130.76|128.56|130.98|128.78|130.43|128.23|0
1636102800000|2021-11-05 09:00:00|130.87|128.67|131.86|129.66|131.97|129.77|130.87|128.67|0
1636103100000|2021-11-05 09:05:00|131.97|129.77|131.63|129.43|131.97|129.77|131.41|129.21|0
1636103400000|2021-11-05 09:10:00|131.69|129.49|131.63|129.43|131.74|129.54|131.41|129.21|0
1636103700000|2021-11-05 09:15:00|131.74|129.54|131.63|129.43|131.85|129.65|131.52|129.32|0
1636104000000|2021-11-05 09:20:00|131.68|129.48|131.68|129.48|131.96|129.76|131.63|129.43|0
1636104300000|2021-11-05 09:25:00|131.63|129.43|132.4|130.2|132.73|130.53|131.63|129.43|0
1636104600000|2021-11-05 09:30:00|132.51|130.31|132.62|130.42|132.84|130.64|132.4|130.2|0
1636104900000|2021-11-05 09:35:00|132.51|130.31|132.84|130.64|133.06|130.86|132.28|130.08|0
1636105200000|2021-11-05 09:40:00|132.73|130.53|133.17|130.97|133.28|131.08|132.73|130.53|0
1636105500000|2021-11-05 09:45:00|133.28|131.08|133.83|131.63|133.95|131.75|133.17|130.97|0
1636105800000|2021-11-05 09:50:00|133.72|131.52|133.94|131.74|134.28|132.08|133.72|131.52|0
1636106100000|2021-11-05 09:55:00|134.06|131.86|134.5|132.3|134.72|132.52|134.06|131.86|0
1636106400000|2021-11-05 10:00:00|134.39|132.19|134.87|132.67|136.32|134.12|134.39|132.19|0
1636106700000|2021-11-05 10:05:00|134.76|132.56|135.09|132.89|135.2|133|134.64|132.44|0
1636107000000|2021-11-05 10:10:00|135.2|133|134.97|132.77|135.2|133|134.86|132.66|0
1636107300000|2021-11-05 10:15:00|135.09|132.89|135.42|133.22|135.76|133.56|134.97|132.77|0
1636107600000|2021-11-05 10:20:00|135.53|133.33|135.76|133.56|135.87|133.67|135.42|133.22|0
1636107900000|2021-11-05 10:25:00|135.64|133.44|135.53|133.33|135.98|133.78|135.42|133.22|0
1636108200000|2021-11-05 10:30:00|135.42|133.22|135.3|133.1|135.42|133.22|135.08|132.88|0
1636108500000|2021-11-05 10:35:00|135.41|133.21|135.41|133.21|135.53|133.33|135.19|132.99|0
1636108800000|2021-11-05 10:40:00|135.52|133.32|135.13|132.93|135.52|133.32|135.07|132.87|0
1636109100000|2021-11-05 10:45:00|135.07|132.87|135.41|133.21|135.52|133.32|135.07|132.87|0
1636109400000|2021-11-05 10:50:00|135.52|133.32|135.97|133.77|136.08|133.88|135.41|133.21|0
1636109700000|2021-11-05 10:55:00|135.85|133.65|135.96|133.76|136.08|133.88|135.63|133.43|0
1636110000000|2021-11-05 11:00:00|136.08|133.88|135.96|133.76|136.3|134.1|135.63|133.43|0
1636110300000|2021-11-05 11:05:00|135.85|133.65|136.07|133.87|136.3|134.1|135.85|133.65|0
1636110600000|2021-11-05 11:10:00|136.19|133.99|135.62|133.42|136.97|134.77|135.29|133.09|0
1636110900000|2021-11-05 11:15:00|135.51|133.31|135.39|133.19|135.51|133.31|135.06|132.86|0
1636111200000|2021-11-05 11:20:00|135.06|132.86|134.61|132.41|135.39|133.19|134.61|132.41|0
1636111500000|2021-11-05 11:25:00|134.72|132.52|134.16|131.96|135.17|132.97|133.88|131.68|0
1636111800000|2021-11-05 11:30:00|134.05|131.85|134.83|132.63|135.16|132.96|133.94|131.74|0
1636112100000|2021-11-05 11:35:00|134.94|132.74|135.27|133.07|135.39|133.19|134.94|132.74|0
1636112400000|2021-11-05 11:40:00|135.39|133.19|135.5|133.3|135.5|133.3|135.05|132.85|0
1636112700000|2021-11-05 11:45:00|135.61|133.41|135.27|133.07|135.61|133.41|135.27|133.07|0
1636113000000|2021-11-05 11:50:00|135.16|132.96|135.27|133.07|135.27|133.07|134.93|132.73|0
1636113300000|2021-11-05 11:55:00|135.38|133.18|135.49|133.29|135.49|133.29|135.15|132.95|0
1636113600000|2021-11-05 12:00:00|135.6|133.4|135.15|132.95|135.71|133.51|135.04|132.84|0
1636113900000|2021-11-05 12:05:00|135.26|133.06|135.15|132.95|135.6|133.4|135.04|132.84|0
1636114200000|2021-11-05 12:10:00|135.04|132.84|135.48|133.28|135.82|133.62|135.04|132.84|0
1636114500000|2021-11-05 12:15:00|135.37|133.17|135.71|133.51|135.82|133.62|135.15|132.95|0
1636114800000|2021-11-05 12:20:00|135.59|133.39|135.93|133.73|135.93|133.73|135.48|133.28|0
1636115100000|2021-11-05 12:25:00|135.82|133.62|135.81|133.61|136.15|133.95|135.7|133.5|0
1636115400000|2021-11-05 12:30:00|135.59|133.39|138.41|136.21|138.53|136.33|135.03|132.83|0
1636115700000|2021-11-05 12:35:00|138.53|136.33|137.51|135.31|141.47|139.27|137.4|135.2|0
1636116000000|2021-11-05 12:40:00|137.63|135.43|138.08|135.88|138.42|136.22|137.28|135.08|0
1636116300000|2021-11-05 12:45:00|137.96|135.76|138.76|136.56|138.88|136.68|137.28|135.08|0
1636116600000|2021-11-05 12:50:00|138.88|136.68|139.56|137.36|139.56|137.36|138.3|136.1|0
1636116900000|2021-11-05 12:55:00|139.45|137.25|140.83|138.63|141.17|138.97|138.76|136.56|0
1636117200000|2021-11-05 13:00:00|140.94|138.74|140.94|138.74|141.28|139.08|140.14|137.94|0
1636117500000|2021-11-05 13:05:00|140.82|138.62|141.05|138.85|141.17|138.97|140.71|138.51|0
1636117800000|2021-11-05 13:10:00|141.17|138.97|141.39|139.19|141.39|139.19|140.59|138.39|0
1636118100000|2021-11-05 13:15:00|141.28|139.08|141.51|139.31|141.74|139.54|141.28|139.08|0
1636118400000|2021-11-05 13:20:00|141.62|139.42|143|140.8|143.12|140.92|141.62|139.42|0
1636118700000|2021-11-05 13:25:00|142.77|140.57|142.77|140.57|143.35|141.15|142.42|140.22|0
1636119000000|2021-11-05 13:30:00|142.65|140.45|144.51|142.31|144.62|142.42|141.5|139.3|0
1636119300000|2021-11-05 13:35:00|144.62|142.42|146.77|144.57|147.48|145.28|144.62|142.42|0
1636119600000|2021-11-05 13:40:00|147.01|144.81|148.65|146.45|148.89|146.69|147.01|144.81|0
1636119900000|2021-11-05 13:45:00|149.01|146.81|147.24|145.04|149.13|146.93|146.42|144.22|0
1636120200000|2021-11-05 13:50:00|147.71|145.51|146.88|144.68|147.71|145.51|146.53|144.33|0
1636120500000|2021-11-05 13:55:00|146.77|144.57|148.53|146.33|148.53|146.33|146.65|144.45|0
1636120800000|2021-11-05 14:00:00|148.41|146.21|150.18|147.98|150.42|148.22|148.06|145.86|0
1636121100000|2021-11-05 14:05:00|150.42|148.22|148.88|146.68|150.66|148.46|148.77|146.57|0
1636121400000|2021-11-05 14:10:00|149|146.8|149.38|147.18|149.62|147.42|148.2|146|0
1636121700000|2021-11-05 14:15:00|149.26|147.06|149.02|146.82|149.97|147.77|148.79|146.59|0
1636122000000|2021-11-05 14:20:00|148.9|146.7|148.19|145.99|149.02|146.82|148.19|145.99|0
1636122300000|2021-11-05 14:25:00|148.31|146.11|147.6|145.4|148.31|146.11|146.9|144.7|0
1636122600000|2021-11-05 14:30:00|147.72|145.52|147.6|145.4|148.66|146.46|147.6|145.4|0
1636122900000|2021-11-05 14:35:00|147.84|145.64|148.19|145.99|149.13|146.93|147.84|145.64|0
1636123200000|2021-11-05 14:40:00|148.31|146.11|148.66|146.46|149.01|146.81|147.72|145.52|0
1636123500000|2021-11-05 14:45:00|148.77|146.57|148.54|146.34|149.37|147.17|148.54|146.34|0
1636123800000|2021-11-05 14:50:00|148.65|146.45|148.77|146.57|149.13|146.93|148.42|146.22|0
1636124100000|2021-11-05 14:55:00|148.65|146.45|148.3|146.1|149.01|146.81|147.47|145.27|0
1636124400000|2021-11-05 15:00:00|148.18|145.98|147.82|145.62|148.89|146.69|147.82|145.62|0
1636124700000|2021-11-05 15:05:00|147.94|145.74|148.53|146.33|148.7|146.5|147.94|145.74|0
1636125000000|2021-11-05 15:10:00|148.65|146.45|148.29|146.09|149.23|147.03|148.29|146.09|0
1636125300000|2021-11-05 15:15:00|148.17|145.97|147.82|145.62|148.41|146.21|147.58|145.38|0
1636125600000|2021-11-05 15:20:00|147.7|145.5|147.35|145.15|148.05|145.85|147.11|144.91|0
1636125900000|2021-11-05 15:25:00|147.23|145.03|145.94|143.74|147.46|145.26|145.82|143.62|0
1636126200000|2021-11-05 15:30:00|145.82|143.62|146.76|144.56|147.22|145.02|145.82|143.62|0
1636126500000|2021-11-05 15:35:00|146.87|144.67|147.1|144.9|147.34|145.14|146.05|143.85|0
1636126800000|2021-11-05 15:40:00|147.22|145.02|146.4|144.2|147.22|145.02|145.93|143.73|0
1636127100000|2021-11-05 15:45:00|146.17|143.97|147.45|145.25|147.92|145.72|145.7|143.5|0
1636127400000|2021-11-05 15:50:00|147.33|145.13|145.81|143.61|147.45|145.25|145.35|143.15|0
1636127700000|2021-11-05 15:55:00|145.93|143.73|144.53|142.33|146.28|144.08|144.53|142.33|0
1636128000000|2021-11-05 16:00:00|144.3|142.1|145.58|143.38|146.04|143.84|144.18|141.98|0
1636128300000|2021-11-05 16:05:00|145.69|143.49|145.22|143.02|145.81|143.61|144.64|142.44|0
1636128600000|2021-11-05 16:10:00|145.34|143.14|144.87|142.67|145.8|143.6|144.3|142.1|0
1636128900000|2021-11-05 16:15:00|144.99|142.79|145.1|142.9|145.34|143.14|144.53|142.33|0
1636129200000|2021-11-05 16:20:00|145.22|143.02|145.1|142.9|145.68|143.48|144.99|142.79|0
1636129500000|2021-11-05 16:25:00|144.99|142.79|146.62|144.42|146.74|144.54|144.48|142.28|0
1636129800000|2021-11-05 16:30:00|146.5|144.3|147.08|144.88|147.2|145|146.5|144.3|0
1636130100000|2021-11-05 16:35:00|146.97|144.77|146.26|144.06|147.32|145.12|145.34|143.14|0
1636130400000|2021-11-05 16:40:00|146.38|144.18|145.22|143.02|146.38|144.18|145.1|142.9|0
1636130700000|2021-11-05 16:45:00|145.1|142.9|144.52|142.32|145.1|142.9|144.29|142.09|0
1636131000000|2021-11-05 16:50:00|144.64|142.44|144.75|142.55|145.21|143.01|143.71|141.51|0
1636131300000|2021-11-05 16:55:00|144.87|142.67|143.83|141.63|144.98|142.78|143.14|140.94|0
1636131600000|2021-11-05 17:00:00|143.94|141.74|144.4|142.2|144.63|142.43|143.14|140.94|0
1636131900000|2021-11-05 17:05:00|144.29|142.09|141.87|139.67|144.52|142.32|141.87|139.67|0
1636132200000|2021-11-05 17:10:00|141.99|139.79|140.73|138.53|142.33|140.13|140.17|137.97|0
1636132500000|2021-11-05 17:15:00|140.62|138.42|143.11|140.91|143.45|141.25|138.29|136.09|0
1636132800000|2021-11-05 17:20:00|143.22|141.02|138.59|136.39|143.22|141.02|138.59|136.39|0
1636133100000|2021-11-05 17:25:00|138.48|136.28|134.95|132.75|138.48|136.28|133.83|131.63|0
1636133400000|2021-11-05 17:30:00|135.06|132.86|139.3|137.1|139.52|137.32|135.06|132.86|0
1636133700000|2021-11-05 17:35:00|139.19|136.99|137.72|135.52|139.41|137.21|137.39|135.19|0
1636134000000|2021-11-05 17:40:00|137.84|135.64|137.5|135.3|138.28|136.08|137.05|134.85|0
1636134300000|2021-11-05 17:45:00|137.61|135.41|137.38|135.18|137.72|135.52|135.83|133.63|0
1636134600000|2021-11-05 17:50:00|137.16|134.96|139.4|137.2|139.51|137.31|137.05|134.85|0
1636134900000|2021-11-05 17:55:00|139.29|137.09|140.64|138.44|140.64|138.44|138.39|136.19|0
1636135200000|2021-11-05 18:00:00|140.42|138.22|140.98|138.78|141.1|138.9|139.63|137.43|0
1636135500000|2021-11-05 18:05:00|140.87|138.67|141.89|139.69|142.58|140.38|140.87|138.67|0
1636135800000|2021-11-05 18:10:00|141.66|139.46|142.57|140.37|142.8|140.6|141.32|139.12|0
1636136100000|2021-11-05 18:15:00|142.46|140.26|141.56|139.36|144.81|142.61|141.21|139.01|0
1636136400000|2021-11-05 18:20:00|141.5|139.3|139.39|137.19|141.78|139.58|139.39|137.19|0
1636136700000|2021-11-05 18:25:00|139.5|137.3|141.44|139.24|141.44|139.24|139.16|136.96|0
1636137000000|2021-11-05 18:30:00|141.32|139.12|141.09|138.89|141.55|139.35|140.64|138.44|0
1636137300000|2021-11-05 18:35:00|141.21|139.01|142.32|140.12|142.67|140.47|139.84|137.64|0
1636137600000|2021-11-05 18:40:00|142.44|140.24|142.21|140.01|142.67|140.47|141.64|139.44|0
1636137900000|2021-11-05 18:45:00|142.09|139.89|142.55|140.35|143.12|140.92|142.09|139.89|0
1636138200000|2021-11-05 18:50:00|142.72|140.52|143.01|140.81|143.12|140.92|141.98|139.78|0
1636138500000|2021-11-05 18:55:00|143|140.8|142.66|140.46|143.12|140.92|142.2|140|0
1636138800000|2021-11-05 19:00:00|142.89|140.69|140.27|138.07|143|140.8|139.47|137.27|0
1636139100000|2021-11-05 19:05:00|140.15|137.95|141.74|139.54|141.97|139.77|139.59|137.39|0
1636139400000|2021-11-05 19:10:00|141.85|139.65|142.42|140.22|142.42|140.22|141.28|139.08|0
1636139700000|2021-11-05 19:15:00|142.31|140.11|141.96|139.76|142.42|140.22|141.28|139.08|0
1636140000000|2021-11-05 19:20:00|141.85|139.65|141.28|139.08|141.96|139.76|140.6|138.4|0
1636140300000|2021-11-05 19:25:00|141.05|138.85|140.71|138.51|141.16|138.96|139.92|137.72|0
1636140600000|2021-11-05 19:30:00|140.93|138.73|143.22|141.02|143.22|141.02|140.25|138.05|0
1636140900000|2021-11-05 19:35:00|143.33|141.13|144.13|141.93|144.83|142.63|143.22|141.02|0
1636141200000|2021-11-05 19:40:00|144.25|142.05|141.95|139.75|144.25|142.05|141.61|139.41|0
1636141500000|2021-11-05 19:45:00|141.84|139.64|141.38|139.18|143.33|141.13|141.15|138.95|0
1636141800000|2021-11-05 19:50:00|141.61|139.41|141.26|139.06|143.09|140.89|141.04|138.84|0
1636142100000|2021-11-05 19:55:00|141.04|138.84|141.72|139.52|142.4|140.2|140.81|138.61|0
1636142400000|2021-11-05 20:00:00|141.95|139.75|141.15|138.95|141.95|139.75|139.9|137.7|0
1636142700000|2021-11-05 20:05:00|141.26|139.06|140.46|138.26|141.26|139.06|140.12|137.92|0
1636143000000|2021-11-05 20:10:00|140.4|138.2|139.67|137.47|140.4|138.2|139.56|137.36|0
1636358700000|2021-11-08 08:05:00|140.29|138.09|139.5|137.3|140.29|138.09|139.28|137.08|0
1636359000000|2021-11-08 08:10:00|139.39|137.19|140.18|137.98|140.29|138.09|139.05|136.85|0
1636359300000|2021-11-08 08:15:00|139.95|137.75|140.17|137.97|141.31|139.11|139.95|137.75|0
1636359600000|2021-11-08 08:20:00|140.06|137.86|139.72|137.52|140.06|137.86|139.38|137.18|0
1636359900000|2021-11-08 08:25:00|139.61|137.41|139.72|137.52|140.06|137.86|139.15|136.95|0
1636360200000|2021-11-08 08:30:00|139.83|137.63|139.77|137.57|140.06|137.86|139.49|137.29|0
1636360500000|2021-11-08 08:35:00|139.72|137.52|140.05|137.85|140.62|138.42|139.66|137.46|0
1636360800000|2021-11-08 08:40:00|140.17|137.97|140.73|138.53|140.73|138.53|139.83|137.63|0
1636361100000|2021-11-08 08:45:00|140.84|138.64|140.84|138.64|140.84|138.64|140.27|138.07|0
1636361400000|2021-11-08 08:50:00|140.95|138.75|141.75|139.55|141.75|139.55|140.73|138.53|0
1636361700000|2021-11-08 08:55:00|141.98|139.78|141.75|139.55|142.15|139.95|141.41|139.21|0
1636362000000|2021-11-08 09:00:00|141.86|139.66|142.77|140.57|143.12|140.92|141.52|139.32|0
1636362300000|2021-11-08 09:05:00|142.66|140.46|142.31|140.11|142.66|140.46|142.08|139.88|0
1636362600000|2021-11-08 09:10:00|142.2|140|143.11|140.91|143.23|141.03|142.2|140|0
1636362900000|2021-11-08 09:15:00|143.23|141.03|142.44|140.24|143.23|141.03|142.33|140.13|0
1636363200000|2021-11-08 09:20:00|142.56|140.36|142.9|140.7|142.9|140.7|142.55|140.35|0
1636363500000|2021-11-08 09:25:00|143.01|140.81|142.67|140.47|143.01|140.81|142.67|140.47|0
1636363800000|2021-11-08 09:30:00|142.55|140.35|142.72|140.52|143.06|140.86|142.55|140.35|0
1636364100000|2021-11-08 09:35:00|142.66|140.46|141.44|139.24|142.66|140.46|140.98|138.78|0
1636364400000|2021-11-08 09:40:00|141.32|139.12|140.98|138.78|141.32|139.12|140.75|138.55|0
1636364700000|2021-11-08 09:45:00|141.09|138.89|141.09|138.89|141.2|139|140.75|138.55|0
1636365000000|2021-11-08 09:50:00|140.97|138.77|140.86|138.66|141.09|138.89|140.63|138.43|0
1636365300000|2021-11-08 09:55:00|140.97|138.77|140.85|138.65|141.2|139|140.63|138.43|0
1636365600000|2021-11-08 10:00:00|140.74|138.54|140.74|138.54|140.97|138.77|140.63|138.43|0
1636365900000|2021-11-08 10:05:00|140.85|138.65|140.39|138.19|140.85|138.65|140.28|138.08|0
1636366200000|2021-11-08 10:10:00|140.28|138.08|140.51|138.31|140.62|138.42|140.17|137.97|0
1636366500000|2021-11-08 10:15:00|140.62|138.42|140.96|138.76|140.96|138.76|140.5|138.3|0
1636366800000|2021-11-08 10:20:00|141.07|138.87|141.07|138.87|141.19|138.99|140.73|138.53|0
1636367100000|2021-11-08 10:25:00|141.19|138.99|141.87|139.67|141.99|139.79|141.07|138.87|0
1636367400000|2021-11-08 10:30:00|141.76|139.56|141.64|139.44|141.87|139.67|141.53|139.33|0
1636367700000|2021-11-08 10:35:00|141.53|139.33|142.1|139.9|142.21|140.01|141.53|139.33|0
1636368000000|2021-11-08 10:40:00|142.15|139.95|141.41|139.21|142.21|140.01|141.41|139.21|0
1636368300000|2021-11-08 10:45:00|141.52|139.32|140.83|138.63|141.58|139.38|140.83|138.63|0
1636368600000|2021-11-08 10:50:00|140.95|138.75|141.17|138.97|141.17|138.97|140.83|138.63|0
1636368900000|2021-11-08 10:55:00|141.06|138.86|141.4|139.2|141.51|139.31|141.06|138.86|0
1636369200000|2021-11-08 11:00:00|141.51|139.31|141.51|139.31|141.68|139.48|141.51|139.31|0
1636369500000|2021-11-08 11:05:00|141.63|139.43|141.62|139.42|141.86|139.66|141.51|139.31|0
1636369800000|2021-11-08 11:10:00|141.51|139.31|141.28|139.08|141.62|139.42|141.16|138.96|0
1636370100000|2021-11-08 11:15:00|141.39|139.19|141.51|139.31|141.73|139.53|141.28|139.08|0
1636370400000|2021-11-08 11:20:00|141.62|139.42|141.1|138.9|141.85|139.65|141.05|138.85|0
1636370700000|2021-11-08 11:25:00|141.16|138.96|141.62|139.42|141.73|139.53|141.16|138.96|0
1636371000000|2021-11-08 11:30:00|141.73|139.53|141.61|139.41|141.73|139.53|141.5|139.3|0
1636371300000|2021-11-08 11:35:00|141.73|139.53|141.84|139.64|142.07|139.87|141.61|139.41|0
1636371600000|2021-11-08 11:40:00|141.95|139.75|142.07|139.87|142.18|139.98|141.84|139.64|0
1636371900000|2021-11-08 11:45:00|142.18|139.98|141.95|139.75|142.18|139.98|141.84|139.64|0
1636372200000|2021-11-08 11:50:00|142.01|139.81|141.95|139.75|142.18|139.98|141.83|139.63|0
1636372500000|2021-11-08 11:55:00|141.83|139.63|141.95|139.75|142.06|139.86|141.83|139.63|0
1636372800000|2021-11-08 12:00:00|141.83|139.63|141.37|139.17|141.95|139.75|140.8|138.6|0
1636373100000|2021-11-08 12:05:00|141.48|139.28|141.02|138.82|141.48|139.28|141.02|138.82|0
1636373400000|2021-11-08 12:10:00|140.91|138.71|141.48|139.28|141.48|139.28|140.91|138.71|0
1636373700000|2021-11-08 12:15:00|141.6|139.4|141.59|139.39|141.82|139.62|141.59|139.39|0
1636374000000|2021-11-08 12:20:00|141.71|139.51|141.36|139.16|141.71|139.51|141.36|139.16|0
1636374300000|2021-11-08 12:25:00|141.48|139.28|141.47|139.27|141.59|139.39|141.25|139.05|0
1636374600000|2021-11-08 12:30:00|141.82|139.62|141.59|139.39|142.05|139.85|141.47|139.27|0
1636374900000|2021-11-08 12:35:00|141.7|139.5|141.7|139.5|141.93|139.73|141.7|139.5|0
1636375200000|2021-11-08 12:40:00|141.81|139.61|141.29|139.09|141.81|139.61|141.12|138.92|0
1636375500000|2021-11-08 12:45:00|141.24|139.04|141.01|138.81|141.35|139.15|140.78|138.58|0
1636375800000|2021-11-08 12:50:00|140.89|138.69|141|138.8|141.12|138.92|140.78|138.58|0
1636376100000|2021-11-08 12:55:00|141.06|138.86|141|138.8|141.06|138.86|140.66|138.46|0
1636376400000|2021-11-08 13:00:00|141.06|138.86|141.46|139.26|141.46|139.26|141|138.8|0
1636376700000|2021-11-08 13:05:00|141.34|139.14|141.91|139.71|142.26|140.06|141.23|139.03|0
1636377000000|2021-11-08 13:10:00|142.03|139.83|142.14|139.94|142.14|139.94|141.68|139.48|0
1636377300000|2021-11-08 13:15:00|142.26|140.06|142.14|139.94|142.26|140.06|142.02|139.82|0
1636377600000|2021-11-08 13:20:00|142.25|140.05|142.6|140.4|142.71|140.51|142.14|139.94|0
1636377900000|2021-11-08 13:25:00|142.71|140.51|142.94|140.74|143.17|140.97|142.6|140.4|0
1636378200000|2021-11-08 13:30:00|143.06|140.86|142.94|140.74|143.06|140.86|142.6|140.4|0
1636378500000|2021-11-08 13:35:00|142.82|140.62|143.51|141.31|143.63|141.43|142.82|140.62|0
1636378800000|2021-11-08 13:40:00|143.63|141.43|143.45|141.25|143.63|141.43|142.88|140.68|0
1636379100000|2021-11-08 13:45:00|143.34|141.14|143.34|141.14|143.57|141.37|143.22|141.02|0
1636379400000|2021-11-08 13:50:00|143.45|141.25|143.68|141.48|143.8|141.6|143.45|141.25|0
1636379700000|2021-11-08 13:55:00|143.8|141.6|144.26|142.06|144.26|142.06|143.8|141.6|0
1636380000000|2021-11-08 14:00:00|144.14|141.94|144.02|141.82|144.37|142.17|143.79|141.59|0
1636380300000|2021-11-08 14:05:00|144.14|141.94|144.25|142.05|144.37|142.17|143.91|141.71|0
1636380600000|2021-11-08 14:10:00|144.37|142.17|145.3|143.1|145.3|143.1|144.25|142.05|0
1636380900000|2021-11-08 14:15:00|145.18|142.98|145.06|142.86|145.3|143.1|144.6|142.4|0
1636381200000|2021-11-08 14:20:00|145.18|142.98|146.11|143.91|146.23|144.03|144.95|142.75|0
1636381500000|2021-11-08 14:25:00|146|143.8|145.18|142.98|146|143.8|145.06|142.86|0
1636381800000|2021-11-08 14:30:00|145.06|142.86|147.64|145.44|150.78|148.58|144.25|142.05|0
1636382100000|2021-11-08 14:35:00|147.4|145.2|145.71|143.51|150.81|148.61|145.48|143.28|0
1636382400000|2021-11-08 14:40:00|146.06|143.86|146.64|144.44|147.58|145.38|145.71|143.51|0
1636382700000|2021-11-08 14:45:00|146.76|144.56|146.87|144.67|147.22|145.02|145.36|143.16|0
1636383000000|2021-11-08 14:50:00|147.11|144.91|146.17|143.97|147.69|145.49|145.48|143.28|0
1636383300000|2021-11-08 14:55:00|146.06|143.86|146.17|143.97|146.17|143.97|144.2|142|0
1636383600000|2021-11-08 15:00:00|146.29|144.09|143.62|141.42|146.4|144.2|143.51|141.31|0
1636383900000|2021-11-08 15:05:00|143.74|141.54|144.2|142|145.12|142.92|143.62|141.42|0
1636384200000|2021-11-08 15:10:00|144.08|141.88|145.58|143.38|146.05|143.85|144.08|141.88|0
1636384500000|2021-11-08 15:15:00|145.47|143.27|146.63|144.43|146.98|144.78|145.47|143.27|0
1636384800000|2021-11-08 15:20:00|146.74|144.54|149.86|147.66|150.57|148.37|146.74|144.54|0
1636385100000|2021-11-08 15:25:00|149.75|147.55|148.93|146.73|150.68|148.48|148.81|146.61|0
1636385400000|2021-11-08 15:30:00|149.04|146.84|149.39|147.19|150.33|148.13|148.23|146.03|0
1636385700000|2021-11-08 15:35:00|149.51|147.31|147.76|145.56|150.09|147.89|147.65|145.45|0
1636386000000|2021-11-08 15:40:00|147.88|145.68|147.06|144.86|148.22|146.02|145.45|143.25|0
1636386300000|2021-11-08 15:45:00|146.95|144.75|149.27|147.07|149.27|147.07|146.72|144.52|0
1636386600000|2021-11-08 15:50:00|149.15|146.95|148.22|146.02|149.15|146.95|147.99|145.79|0
1636386900000|2021-11-08 15:55:00|148.1|145.9|147.29|145.09|148.22|146.02|147.23|145.03|0
1636387200000|2021-11-08 16:00:00|147.4|145.2|147.87|145.67|148.33|146.13|146.71|144.51|0
1636387500000|2021-11-08 16:05:00|147.75|145.55|146.71|144.51|147.75|145.55|145.9|143.7|0
1636387800000|2021-11-08 16:10:00|146.59|144.39|145.78|143.58|146.94|144.74|145.67|143.47|0
1636388100000|2021-11-08 16:15:00|145.9|143.7|147.4|145.2|147.51|145.31|145.44|143.24|0
1636388400000|2021-11-08 16:20:00|147.28|145.08|147.39|145.19|147.97|145.77|146.93|144.73|0
1636388700000|2021-11-08 16:25:00|147.51|145.31|147.91|145.71|148.67|146.47|147.03|144.83|0
1636389000000|2021-11-08 16:30:00|148.26|146.06|147.44|145.24|148.49|146.29|147.1|144.9|0
1636389300000|2021-11-08 16:35:00|147.56|145.36|146.75|144.55|148.02|145.82|146.52|144.32|0
1636389600000|2021-11-08 16:40:00|146.86|144.66|146.17|143.97|146.98|144.78|146.17|143.97|0
1636389900000|2021-11-08 16:45:00|146.05|143.85|145.82|143.62|146.74|144.54|145.82|143.62|0
1636390200000|2021-11-08 16:50:00|145.93|143.73|145.82|143.62|146.05|143.85|145.01|142.81|0
1636390500000|2021-11-08 16:55:00|145.7|143.5|145.13|142.93|145.7|143.5|144.67|142.47|0
1636390800000|2021-11-08 17:00:00|145.01|142.81|143.3|141.1|145.58|143.38|143.3|141.1|0
1636391100000|2021-11-08 17:05:00|143.52|141.32|144.29|142.09|144.52|142.32|142.84|140.64|0
1636391400000|2021-11-08 17:10:00|144.4|142.2|143.71|141.51|144.86|142.66|143.71|141.51|0
1636391700000|2021-11-08 17:15:00|143.83|141.63|143.91|141.71|144.26|142.06|142.55|140.35|0
1636392000000|2021-11-08 17:20:00|144.03|141.83|143.91|141.71|144.37|142.17|143.45|141.25|0
1636392300000|2021-11-08 17:25:00|144.02|141.82|143.91|141.71|144.37|142.17|143.68|141.48|0
1636392600000|2021-11-08 17:30:00|144.02|141.82|144.59|142.39|144.82|142.62|143.11|140.91|0
1636392900000|2021-11-08 17:35:00|144.71|142.51|143.1|140.9|144.71|142.51|143.1|140.9|0
1636393200000|2021-11-08 17:40:00|142.99|140.79|143.9|141.7|144.13|141.93|142.99|140.79|0
1636393500000|2021-11-08 17:45:00|144.02|141.82|143.67|141.47|144.47|142.27|143.44|141.24|0
1636393800000|2021-11-08 17:50:00|143.56|141.36|143.21|141.01|143.67|141.47|142.98|140.78|0
1636394100000|2021-11-08 17:55:00|143.32|141.12|144.01|141.81|144.01|141.81|142.3|140.1|0
1636394400000|2021-11-08 18:00:00|144.12|141.92|143.66|141.46|144.12|141.92|143.32|141.12|0
1636394700000|2021-11-08 18:05:00|143.89|141.69|143.66|141.46|144.23|142.03|143.55|141.35|0
1636395000000|2021-11-08 18:10:00|143.77|141.57|144.69|142.49|145.38|143.18|143.43|141.23|0
1636395300000|2021-11-08 18:15:00|144.57|142.37|144.92|142.72|145.03|142.83|144.12|141.92|0
1636395600000|2021-11-08 18:20:00|145.03|142.83|145.37|143.17|145.61|143.41|144.92|142.72|0
1636395900000|2021-11-08 18:25:00|145.49|143.29|145.14|142.94|145.72|143.52|145.03|142.83|0
1636396200000|2021-11-08 18:30:00|145.03|142.83|144.45|142.25|145.49|143.29|144.45|142.25|0
1636396500000|2021-11-08 18:35:00|144.57|142.37|144.91|142.71|145.14|142.94|144.22|142.02|0
1636396800000|2021-11-08 18:40:00|144.79|142.59|145.25|143.05|145.37|143.17|144.68|142.48|0
1636397100000|2021-11-08 18:45:00|145.14|142.94|145.36|143.16|145.71|143.51|144.79|142.59|0
1636397400000|2021-11-08 18:50:00|145.25|143.05|145.82|143.62|145.94|143.74|145.25|143.05|0
1636397700000|2021-11-08 18:55:00|145.71|143.51|145.94|143.74|146.28|144.08|145.71|143.51|0
1636398000000|2021-11-08 19:00:00|145.82|143.62|146.97|144.77|147.09|144.89|145.82|143.62|0
1636398300000|2021-11-08 19:05:00|146.86|144.66|147.09|144.89|147.44|145.24|146.51|144.31|0
1636398600000|2021-11-08 19:10:00|147.2|145|146.51|144.31|147.2|145|146.39|144.19|0
1636398900000|2021-11-08 19:15:00|146.62|144.42|147.37|145.17|147.78|145.58|146.51|144.31|0
1636399200000|2021-11-08 19:20:00|147.43|145.23|146.15|143.95|147.43|145.23|145.69|143.49|0
1636399500000|2021-11-08 19:25:00|146.09|143.89|145.58|143.38|146.09|143.89|145.35|143.15|0
1636399800000|2021-11-08 19:30:00|145.46|143.26|146.61|144.41|147.19|144.99|145.46|143.26|0
1636400100000|2021-11-08 19:35:00|146.5|144.3|146.61|144.41|146.61|144.41|146.15|143.95|0
1636400400000|2021-11-08 19:40:00|146.73|144.53|147.07|144.87|147.19|144.99|146.49|144.29|0
1636400700000|2021-11-08 19:45:00|146.96|144.76|147.07|144.87|147.54|145.34|146.84|144.64|0
1636401000000|2021-11-08 19:50:00|147.19|144.99|146.6|144.4|147.3|145.1|146.6|144.4|0
1636401300000|2021-11-08 19:55:00|146.72|144.52|147.88|145.68|147.88|145.68|146.6|144.4|0
1636401600000|2021-11-08 20:00:00|147.76|145.56|147.64|145.44|147.88|145.68|147.06|144.86|0
1636401900000|2021-11-08 20:05:00|147.76|145.56|145.26|143.06|149.06|146.86|145.03|142.83|0
1636402200000|2021-11-08 20:10:00|145.37|143.17|145.02|142.82|145.37|143.17|144.22|142.02|0
1636402500000|2021-11-08 20:15:00|145.14|142.94|144.91|142.71|145.26|143.06|144.56|142.36|0
1636402800000|2021-11-08 20:20:00|145.02|142.82|144.79|142.59|145.72|143.52|144.67|142.47|0
1636403100000|2021-11-08 20:25:00|144.9|142.7|144.09|141.89|144.96|142.76|143.29|141.09|0
1636403400000|2021-11-08 20:30:00|144.03|141.83|144.44|142.24|144.67|142.47|143.63|141.43|0
1636403700000|2021-11-08 20:35:00|144.32|142.12|144.78|142.58|145.13|142.93|144.21|142.01|0
1636404000000|2021-11-08 20:40:00|144.67|142.47|142.82|140.62|144.67|142.47|142.82|140.62|0
1636404300000|2021-11-08 20:45:00|142.94|140.74|141.67|139.47|142.94|140.74|141.56|139.36|0
1636404600000|2021-11-08 20:50:00|142.7|140.5|144.31|142.11|144.78|142.58|142.48|140.28|0
1636404900000|2021-11-08 20:55:00|144.43|142.23|143.39|141.19|144.43|142.23|143.04|140.84|0
1636405200000|2021-11-08 21:00:00|143.04|140.84|141.55|139.35|143.85|141.65|141.21|139.01|0
1636405500000|2021-11-08 21:05:00|141.78|139.58|142.01|139.81|142.12|139.92|141.55|139.35|0
1636405800000|2021-11-08 21:10:00|142.06|139.86|142.69|140.49|142.92|140.72|141.78|139.58|0
1636406100000|2021-11-08 21:15:00|142.32|139.72|141.86|139.26|142.43|139.83|141.86|139.26|0
1636406400000|2021-11-08 21:20:00|141.75|139.15|142.09|139.49|142.2|139.6|141.75|139.15|0
1636406700000|2021-11-08 21:25:00|141.97|139.37|141.86|139.26|142.32|139.72|141.86|139.26|0
1636407000000|2021-11-08 21:30:00|141.97|139.37|142.2|139.6|142.54|139.94|141.86|139.26|0
1636407300000|2021-11-08 21:35:00|142.08|139.48|141.97|139.37|142.14|139.54|141.85|139.25|0
1636407600000|2021-11-08 21:40:00|142.08|139.48|142.31|139.71|142.54|139.94|142.08|139.48|0
1636407900000|2021-11-08 21:45:00|142.42|139.82|142.19|139.59|142.54|139.94|142.08|139.48|0
1636408200000|2021-11-08 21:50:00|142.3|139.7|142.65|140.05|142.76|140.16|142.3|139.7|0
1636408500000|2021-11-08 21:55:00|142.53|139.93|142.47|139.87|142.76|140.16|142.3|139.7|0
1636408800000|2021-11-08 22:00:00|142.41|139.81|142.39|139.79|142.45|139.85|142.39|139.79|0
1636409100000|2021-11-08 22:05:00|142.38|139.78|142.2|139.6|142.53|139.93|142.19|139.59|0
1636409400000|2021-11-08 22:10:00|142.19|139.59|142.19|139.59|142.24|139.64|142.19|139.59|0
1636410000000|2021-11-08 22:20:00|142.15|139.55|142.18|139.58|142.18|139.58|142.15|139.55|0
1636410300000|2021-11-08 22:25:00|142.2|139.6|142.01|139.41|142.22|139.62|142.01|139.41|0
1636410600000|2021-11-08 22:30:00|142|139.4|142.11|139.51|142.11|139.51|142|139.4|0
1636410900000|2021-11-08 22:35:00|142.15|139.55|142.06|139.46|142.15|139.55|142.05|139.45|0
1636411200000|2021-11-08 22:40:00|142.08|139.48|142.09|139.49|142.09|139.49|142.04|139.44|0
1636411500000|2021-11-08 22:45:00|142.07|139.47|142.12|139.52|142.12|139.52|142.05|139.45|0
1636411800000|2021-11-08 22:50:00|142.07|139.47|141.87|139.27|142.07|139.47|141.87|139.27|0
1636412100000|2021-11-08 22:55:00|141.95|139.35|141.95|139.35|141.95|139.35|141.84|139.24|0
1636412400000|2021-11-08 23:00:00|142.1|139.5|142.04|139.44|142.5|139.9|141.59|138.99|0
1636412700000|2021-11-08 23:05:00|141.93|139.33|142.04|139.44|142.04|139.44|141.81|139.21|0
1636413000000|2021-11-08 23:10:00|142.09|139.49|141.24|138.64|142.15|139.55|141.13|138.53|0
1636413300000|2021-11-08 23:15:00|141.35|138.75|140.56|137.96|141.47|138.87|140.56|137.96|0
1636413600000|2021-11-08 23:20:00|140.67|138.07|140.78|138.18|140.9|138.3|140.55|137.95|0
1636413900000|2021-11-08 23:25:00|140.89|138.29|141.57|138.97|141.69|139.09|140.89|138.29|0
1636414200000|2021-11-08 23:30:00|141.69|139.09|141.57|138.97|141.69|139.09|141.23|138.63|0
1636414500000|2021-11-08 23:35:00|141.46|138.86|141.46|138.86|141.8|139.2|141.34|138.74|0
1636414800000|2021-11-08 23:40:00|141.57|138.97|141.8|139.2|142.02|139.42|141.57|138.97|0
1636415100000|2021-11-08 23:45:00|141.68|139.08|141.34|138.74|142.25|139.65|141.34|138.74|0
1636415400000|2021-11-08 23:50:00|141.22|138.62|140.99|138.39|141.45|138.85|140.88|138.28|0
1636415700000|2021-11-08 23:55:00|140.88|138.28|140.93|138.33|141.33|138.73|140.76|138.16|0
1636416000000|2021-11-09 00:00:00|140.99|138.39|140.88|138.28|141.22|138.62|140.42|137.82|0
1636416300000|2021-11-09 00:05:00|140.99|138.39|141.21|138.61|141.56|138.96|140.93|138.33|0
1636416600000|2021-11-09 00:10:00|141.27|138.67|140.58|137.98|141.33|138.73|140.58|137.98|0
1636416900000|2021-11-09 00:15:00|140.53|137.93|139.4|136.8|140.53|137.93|139.4|136.8|0
1636417200000|2021-11-09 00:20:00|139.51|136.91|139.9|137.3|139.96|137.36|139.51|136.91|0
1636417500000|2021-11-09 00:25:00|139.85|137.25|138.72|136.12|139.85|137.25|138.6|136|0
1636417800000|2021-11-09 00:30:00|138.83|136.23|138.38|135.78|139.05|136.45|138.26|135.66|0
1636418100000|2021-11-09 00:35:00|138.43|135.83|138.49|135.89|138.94|136.34|138.15|135.55|0
1636418400000|2021-11-09 00:40:00|138.71|136.11|138.48|135.88|138.82|136.22|138.37|135.77|0
1636418700000|2021-11-09 00:45:00|138.6|136|138.71|136.11|138.71|136.11|138.37|135.77|0
1636419000000|2021-11-09 00:50:00|138.59|135.99|138.48|135.88|138.59|135.99|138.26|135.66|0
1636419300000|2021-11-09 00:55:00|138.37|135.77|138.14|135.54|138.37|135.77|137.8|135.2|0
1636419600000|2021-11-09 01:00:00|138.03|135.43|137.8|135.2|138.36|135.76|137.69|135.09|0
1636419900000|2021-11-09 01:05:00|137.91|135.31|137.91|135.31|138.03|135.43|137.69|135.09|0
1636420200000|2021-11-09 01:10:00|138.02|135.42|138.36|135.76|138.36|135.76|137.91|135.31|0
1636420500000|2021-11-09 01:15:00|138.47|135.87|138.58|135.98|138.69|136.09|138.24|135.64|0
1636420800000|2021-11-09 01:20:00|138.69|136.09|138.58|135.98|138.69|136.09|138.24|135.64|0
1636421100000|2021-11-09 01:25:00|138.46|135.86|138.24|135.64|138.46|135.86|138.13|135.53|0
1636421400000|2021-11-09 01:30:00|138.13|135.53|137.73|135.13|138.24|135.64|137.56|134.96|0
1636421700000|2021-11-09 01:35:00|137.79|135.19|137.9|135.3|138.01|135.41|137.23|134.63|0
1636422000000|2021-11-09 01:40:00|137.95|135.35|137.67|135.07|138.01|135.41|137.56|134.96|0
1636422300000|2021-11-09 01:45:00|137.56|134.96|137.89|135.29|138.12|135.52|137.45|134.85|0
1636422600000|2021-11-09 01:50:00|137.78|135.18|138.11|135.51|138.23|135.63|137.78|135.18|0
1636422900000|2021-11-09 01:55:00|138|135.4|137.89|135.29|138.23|135.63|137.44|134.84|0
1636423200000|2021-11-09 02:00:00|138|135.4|138.39|135.79|138.56|135.96|137.78|135.18|0
1636423500000|2021-11-09 02:05:00|138.34|135.74|138.45|135.85|138.56|135.96|138.33|135.73|0
1636423800000|2021-11-09 02:10:00|138.5|135.9|139.01|136.41|139.23|136.63|138.5|135.9|0
1636424100000|2021-11-09 02:15:00|139.12|136.52|139.23|136.63|139.23|136.63|138.89|136.29|0
1636424400000|2021-11-09 02:20:00|139.12|136.52|139.11|136.51|139.23|136.63|139|136.4|0
1636424700000|2021-11-09 02:25:00|139|136.4|139|136.4|139.11|136.51|138.89|136.29|0
1636425000000|2021-11-09 02:30:00|138.89|136.29|138.88|136.28|138.89|136.29|138.66|136.06|0
1636425300000|2021-11-09 02:35:00|138.77|136.17|138.99|136.39|139.11|136.51|138.77|136.17|0
1636425600000|2021-11-09 02:40:00|139.05|136.45|138.99|136.39|139.22|136.62|138.88|136.28|0
1636425900000|2021-11-09 02:45:00|139.1|136.5|139.22|136.62|139.33|136.73|138.99|136.39|0
1636426200000|2021-11-09 02:50:00|139.21|136.61|139.44|136.84|139.44|136.84|139.21|136.61|0
1636426500000|2021-11-09 02:55:00|139.33|136.73|139.1|136.5|139.44|136.84|139.1|136.5|0
1636426800000|2021-11-09 03:00:00|139.15|136.55|138.87|136.27|139.15|136.55|138.76|136.16|0
1636427100000|2021-11-09 03:05:00|138.76|136.16|139.09|136.49|139.09|136.49|138.64|136.04|0
1636427400000|2021-11-09 03:10:00|139.21|136.61|138.87|136.27|139.32|136.72|138.87|136.27|0
1636427700000|2021-11-09 03:15:00|138.81|136.21|138.86|136.26|138.98|136.38|138.75|136.15|0
1636428000000|2021-11-09 03:20:00|138.98|136.38|138.97|136.37|138.98|136.38|138.75|136.15|0
1636428300000|2021-11-09 03:25:00|139.09|136.49|138.97|136.37|139.09|136.49|138.91|136.31|0
1636428600000|2021-11-09 03:30:00|139.08|136.48|139.85|137.25|140.3|137.7|139.08|136.48|0
1636428900000|2021-11-09 03:35:00|139.73|137.13|139.39|136.79|139.73|137.13|139.06|136.46|0
1636429200000|2021-11-09 03:40:00|139.28|136.68|139.28|136.68|139.51|136.91|139.28|136.68|0
1636429500000|2021-11-09 03:45:00|139.39|136.79|138.83|136.23|139.39|136.79|138.72|136.12|0
1636429800000|2021-11-09 03:50:00|138.72|136.12|138.27|135.67|138.83|136.23|138.27|135.67|0
1636430100000|2021-11-09 03:55:00|138.38|135.78|138.71|136.11|138.71|136.11|138.15|135.55|0
1636430400000|2021-11-09 04:00:00|138.76|136.16|138.99|136.39|139.05|136.45|138.71|136.11|0
1636430700000|2021-11-09 04:05:00|139.05|136.45|139.04|136.44|139.05|136.45|138.93|136.33|0
1636431000000|2021-11-09 04:10:00|138.93|136.33|138.82|136.22|139.1|136.5|138.82|136.22|0
1636431300000|2021-11-09 04:15:00|138.7|136.1|138.59|135.99|138.82|136.22|138.59|135.99|0
1636431600000|2021-11-09 04:20:00|138.48|135.88|138.7|136.1|138.7|136.1|138.37|135.77|0
1636431900000|2021-11-09 04:25:00|138.59|135.99|138.92|136.32|138.92|136.32|138.59|135.99|0
1636432200000|2021-11-09 04:30:00|138.81|136.21|139.26|136.66|139.26|136.66|138.81|136.21|0
1636432500000|2021-11-09 04:35:00|139.14|136.54|139.25|136.65|139.37|136.77|139.09|136.49|0
1636432800000|2021-11-09 04:40:00|139.14|136.54|139.14|136.54|139.25|136.65|139.03|136.43|0
1636433100000|2021-11-09 04:45:00|139.03|136.43|138.91|136.31|139.14|136.54|138.8|136.2|0
1636433400000|2021-11-09 04:50:00|138.85|136.25|138.8|136.2|138.91|136.31|138.8|136.2|0
1636433700000|2021-11-09 04:55:00|138.69|136.09|138.91|136.31|138.91|136.31|138.57|135.97|0
1636434000000|2021-11-09 05:00:00|139.02|136.42|139.13|136.53|139.36|136.76|139.02|136.42|0
1636434300000|2021-11-09 05:05:00|139.02|136.42|139.24|136.64|139.35|136.75|139.02|136.42|0
1636434600000|2021-11-09 05:10:00|139.35|136.75|139.13|136.53|139.35|136.75|139.13|136.53|0
1636434900000|2021-11-09 05:15:00|139.18|136.58|139.46|136.86|139.57|136.97|139.13|136.53|0
1636435200000|2021-11-09 05:20:00|139.51|136.91|139.68|137.08|139.68|137.08|139.46|136.86|0
1636435500000|2021-11-09 05:25:00|139.74|137.14|139.91|137.31|140.25|137.65|139.57|136.97|0
1636435800000|2021-11-09 05:30:00|139.96|137.36|139.79|137.19|140.02|137.42|139.79|137.19|0
1636436100000|2021-11-09 05:35:00|139.73|137.13|140.47|137.87|140.47|137.87|139.73|137.13|0
1636436400000|2021-11-09 05:40:00|140.69|138.09|140.92|138.32|141.03|138.43|140.58|137.98|0
1636436700000|2021-11-09 05:45:00|141.03|138.43|141.48|138.88|141.6|139|140.92|138.32|0
1636437000000|2021-11-09 05:50:00|141.37|138.77|141.25|138.65|141.48|138.88|141.25|138.65|0
1636437300000|2021-11-09 05:55:00|141.37|138.77|141.36|138.76|141.48|138.88|141.03|138.43|0
1636437600000|2021-11-09 06:00:00|141.59|138.99|141.93|139.33|142.05|139.45|141.59|138.99|0
1636437900000|2021-11-09 06:05:00|141.87|139.27|141.81|139.21|141.87|139.27|141.7|139.1|0
1636438200000|2021-11-09 06:10:00|141.75|139.15|141.7|139.1|141.81|139.21|141.53|138.93|0
1636438500000|2021-11-09 06:15:00|141.58|138.98|141.58|138.98|141.58|138.98|141.36|138.76|0
1636438800000|2021-11-09 06:20:00|141.7|139.1|141.01|138.41|141.81|139.21|141.01|138.41|0
1636439100000|2021-11-09 06:25:00|141.13|138.53|141.12|138.52|141.35|138.75|141.01|138.41|0
1636439400000|2021-11-09 06:30:00|141.24|138.64|141.69|139.09|141.69|139.09|141.24|138.64|0
1636439700000|2021-11-09 06:35:00|141.74|139.14|141.51|138.91|141.92|139.32|141.46|138.86|0
1636440000000|2021-11-09 06:40:00|141.57|138.97|141.23|138.63|141.57|138.97|141.23|138.63|0
1636440300000|2021-11-09 06:45:00|140.13|137.53|141.34|138.74|141.46|138.86|140.13|137.53|0
1636440600000|2021-11-09 06:50:00|141.4|138.8|141.45|138.85|141.57|138.97|141.28|138.68|0
1636440900000|2021-11-09 06:55:00|141.51|138.91|141.45|138.85|141.57|138.97|141.34|138.74|0
1636441200000|2021-11-09 07:00:00|141.56|138.96|141.22|138.62|141.68|139.08|141.22|138.62|0
1636441500000|2021-11-09 07:05:00|141.28|138.68|141.33|138.73|141.45|138.85|140.99|138.39|0
1636441800000|2021-11-09 07:10:00|141.27|138.67|141.33|138.73|141.56|138.96|141.22|138.62|0
1636442100000|2021-11-09 07:15:00|141.44|138.84|141.67|139.07|141.78|139.18|141.22|138.62|0
1636442400000|2021-11-09 07:20:00|141.55|138.95|142.06|139.46|142.24|139.64|141.55|138.95|0
1636442700000|2021-11-09 07:25:00|142.12|139.52|141.89|139.29|142.12|139.52|141.55|138.95|0
1636443000000|2021-11-09 07:30:00|141.78|139.18|141.78|139.18|142|139.4|141.66|139.06|0
1636443300000|2021-11-09 07:35:00|141.83|139.23|141.37|138.77|141.83|139.23|141.37|138.77|0
1636443600000|2021-11-09 07:40:00|141.32|138.72|141.14|138.54|141.43|138.83|140.98|138.38|0
1636443900000|2021-11-09 07:45:00|141.2|138.6|140.63|138.03|141.32|138.72|140.57|137.97|0
1636444200000|2021-11-09 07:50:00|140.75|138.15|140.86|138.26|140.86|138.26|140.52|137.92|0
1636444500000|2021-11-09 07:55:00|140.74|138.14|140.86|138.26|140.86|138.26|140.57|137.97|0
1636444800000|2021-11-09 08:00:00|140.74|138.14|140.89|138.29|141.57|138.97|138.91|136.31|0
1636445100000|2021-11-09 08:05:00|140.69|138.49|142.05|139.85|142.27|140.07|140.69|138.49|0
1636445400000|2021-11-09 08:10:00|141.93|139.73|143.3|141.1|143.53|141.33|141.82|139.62|0
1636445700000|2021-11-09 08:15:00|143.41|141.21|143.19|140.99|143.53|141.33|142.91|140.71|0
1636446000000|2021-11-09 08:20:00|143.14|140.94|143.71|141.51|144.05|141.85|143.14|140.94|0
1636446300000|2021-11-09 08:25:00|143.59|141.39|143.02|140.82|143.71|141.51|142.91|140.71|0
1636446600000|2021-11-09 08:30:00|143.13|140.93|144.39|142.19|144.39|142.19|143.13|140.93|0
1636446900000|2021-11-09 08:35:00|144.51|142.31|144.16|141.96|144.74|142.54|144.16|141.96|0
1636447200000|2021-11-09 08:40:00|144.28|142.08|144.62|142.42|144.85|142.65|144.05|141.85|0
1636447500000|2021-11-09 08:45:00|144.5|142.3|144.96|142.76|144.96|142.76|144.27|142.07|0
1636447800000|2021-11-09 08:50:00|144.85|142.65|145.08|142.88|145.08|142.88|144.73|142.53|0
1636448100000|2021-11-09 08:55:00|145.02|142.82|144.73|142.53|145.31|143.11|144.5|142.3|0
1636448400000|2021-11-09 09:00:00|144.61|142.41|144.27|142.07|144.73|142.53|144.15|141.95|0
1636448700000|2021-11-09 09:05:00|144.21|142.01|143.97|141.77|144.21|142.01|143.8|141.6|0
1636449000000|2021-11-09 09:10:00|144.03|141.83|144.38|142.18|144.61|142.41|143.92|141.72|0
1636449300000|2021-11-09 09:15:00|144.49|142.29|144.26|142.06|144.72|142.52|144.14|141.94|0
1636449600000|2021-11-09 09:20:00|144.14|141.94|144.14|141.94|144.26|142.06|143.91|141.71|0
1636449900000|2021-11-09 09:25:00|144.03|141.83|143.79|141.59|144.03|141.83|143.22|141.02|0
1636450200000|2021-11-09 09:30:00|143.85|141.65|144.25|142.05|144.25|142.05|143.68|141.48|0
1636450500000|2021-11-09 09:35:00|144.14|141.94|144.25|142.05|144.36|142.16|143.91|141.71|0
1636450800000|2021-11-09 09:40:00|144.19|141.99|144.59|142.39|144.59|142.39|144.02|141.82|0
1636451100000|2021-11-09 09:45:00|144.65|142.45|144.82|142.62|145.05|142.85|144.59|142.39|0
1636451400000|2021-11-09 09:50:00|144.88|142.68|144.82|142.62|144.94|142.74|144.7|142.5|0
1636451700000|2021-11-09 09:55:00|144.93|142.73|144.87|142.67|145.16|142.96|144.7|142.5|0
1636452000000|2021-11-09 10:00:00|144.82|142.62|144.81|142.61|145.16|142.96|144.81|142.61|0
1636452300000|2021-11-09 10:05:00|144.87|142.67|145.04|142.84|145.04|142.84|144.81|142.61|0
1636452600000|2021-11-09 10:10:00|144.93|142.73|145.85|143.65|145.85|143.65|144.93|142.73|0
1636452900000|2021-11-09 10:15:00|145.96|143.76|145.61|143.41|145.96|143.76|145.5|143.3|0
1636453200000|2021-11-09 10:20:00|145.5|143.3|145.61|143.41|145.73|143.53|145.5|143.3|0
1636453500000|2021-11-09 10:25:00|145.5|143.3|145.26|143.06|145.61|143.41|145.15|142.95|0
1636453800000|2021-11-09 10:30:00|145.2|143|145.15|142.95|145.38|143.18|145.15|142.95|0
1636454100000|2021-11-09 10:35:00|145.03|142.83|145.26|143.06|145.37|143.17|144.8|142.6|0
1636454400000|2021-11-09 10:40:00|145.31|143.11|144.91|142.71|145.49|143.29|144.91|142.71|0
1636454700000|2021-11-09 10:45:00|144.85|142.65|145.32|143.12|146.08|143.88|144.85|142.65|0
1636455000000|2021-11-09 10:50:00|145.43|143.23|145.43|143.23|145.43|143.23|145.2|143|0
1636455300000|2021-11-09 10:55:00|145.54|143.34|144.8|142.6|145.54|143.34|144.69|142.49|0
1636455600000|2021-11-09 11:00:00|144.69|142.49|144.91|142.71|144.92|142.72|144.68|142.48|0
1636455900000|2021-11-09 11:05:00|144.8|142.6|144.22|142.02|144.8|142.6|144.22|142.02|0
1636456200000|2021-11-09 11:10:00|144.34|142.14|144.56|142.36|144.79|142.59|144.34|142.14|0
1636456500000|2021-11-09 11:15:00|144.68|142.48|145.37|143.17|145.37|143.17|144.68|142.48|0
1636456800000|2021-11-09 11:20:00|145.25|143.05|145.14|142.94|145.6|143.4|145.02|142.82|0
1636457100000|2021-11-09 11:25:00|145.08|142.88|144.9|142.7|145.14|142.94|144.9|142.7|0
1636457400000|2021-11-09 11:30:00|144.79|142.59|144.9|142.7|145.02|142.82|144.67|142.47|0
1636457700000|2021-11-09 11:35:00|144.96|142.76|144.9|142.7|145.02|142.82|144.78|142.58|0
1636458000000|2021-11-09 11:40:00|145.01|142.81|144.9|142.7|145.01|142.81|144.78|142.58|0
1636458300000|2021-11-09 11:45:00|144.95|142.75|144.89|142.69|145.13|142.93|144.78|142.58|0
1636458600000|2021-11-09 11:50:00|144.83|142.63|144.78|142.58|145.01|142.81|144.78|142.58|0
1636458900000|2021-11-09 11:55:00|144.66|142.46|144.77|142.57|145.01|142.81|144.66|142.46|0
1636459200000|2021-11-09 12:00:00|144.71|142.51|144.77|142.57|145|142.8|144.66|142.46|0
1636459500000|2021-11-09 12:05:00|144.66|142.46|144.88|142.68|145|142.8|144.54|142.34|0
1636459800000|2021-11-09 12:10:00|144.77|142.57|144.65|142.45|145.11|142.91|144.54|142.34|0
1636460100000|2021-11-09 12:15:00|144.54|142.34|144.53|142.33|144.71|142.51|144.42|142.22|0
1636460400000|2021-11-09 12:20:00|144.65|142.45|144.19|141.99|144.76|142.56|144.07|141.87|0
1636460700000|2021-11-09 12:25:00|144.13|141.93|144.64|142.44|144.76|142.56|144.07|141.87|0
1636461000000|2021-11-09 12:30:00|144.7|142.5|144.18|141.98|144.76|142.56|144.18|141.98|0
1636461300000|2021-11-09 12:35:00|144.07|141.87|143.72|141.52|144.07|141.87|143.43|141.23|0
1636461600000|2021-11-09 12:40:00|143.83|141.63|143.03|140.83|144.06|141.86|142.92|140.72|0
1636461900000|2021-11-09 12:45:00|143.14|140.94|142.11|139.91|143.14|140.94|140.98|138.78|0
1636462200000|2021-11-09 12:50:00|142.23|140.03|142.22|140.02|142.57|140.37|142.17|139.97|0
1636462500000|2021-11-09 12:55:00|142.28|140.08|141.77|139.57|142.45|140.25|141.65|139.45|0
1636462800000|2021-11-09 13:00:00|141.71|139.51|141.54|139.34|141.99|139.79|141.31|139.11|0
1636463100000|2021-11-09 13:05:00|141.65|139.45|142.33|140.13|142.56|140.36|141.65|139.45|0
1636463400000|2021-11-09 13:10:00|142.45|140.25|142.56|140.36|142.67|140.47|142.33|140.13|0
1636463700000|2021-11-09 13:15:00|142.44|140.24|142.9|140.7|142.9|140.7|142.33|140.13|0
1636464000000|2021-11-09 13:20:00|142.78|140.58|142.78|140.58|143.01|140.81|142.78|140.58|0
1636464300000|2021-11-09 13:25:00|142.67|140.47|143.35|141.15|143.35|141.15|142.55|140.35|0
1636464600000|2021-11-09 13:30:00|143.41|141.21|143.92|141.72|144.16|141.96|143.24|141.04|0
1636464900000|2021-11-09 13:35:00|144.04|141.84|144.15|141.95|144.15|141.95|143.69|141.49|0
1636465200000|2021-11-09 13:40:00|144.04|141.84|145.19|142.99|145.3|143.1|144.04|141.84|0
1636465500000|2021-11-09 13:45:00|145.07|142.87|145.3|143.1|145.42|143.22|145.07|142.87|0
1636465800000|2021-11-09 13:50:00|145.19|142.99|144.72|142.52|145.42|143.22|144.72|142.52|0
1636466100000|2021-11-09 13:55:00|144.61|142.41|144.6|142.4|144.72|142.52|144.26|142.06|0
1636466400000|2021-11-09 14:00:00|144.72|142.52|145.06|142.86|145.3|143.1|144.72|142.52|0
1636466700000|2021-11-09 14:05:00|144.95|142.75|144.71|142.51|145.06|142.86|144.6|142.4|0
1636467000000|2021-11-09 14:10:00|144.83|142.63|144.71|142.51|144.94|142.74|144.48|142.28|0
1636467300000|2021-11-09 14:15:00|144.83|142.63|145.63|143.43|145.63|143.43|144.71|142.51|0
1636467600000|2021-11-09 14:20:00|145.75|143.55|145.63|143.43|145.98|143.78|145.52|143.32|0
1636467900000|2021-11-09 14:25:00|145.75|143.55|145.98|143.78|146.33|144.13|145.63|143.43|0
1636468200000|2021-11-09 14:30:00|146.67|144.47|145.86|143.66|146.91|144.71|145.51|143.31|0
1636468500000|2021-11-09 14:35:00|145.63|143.43|145.69|143.49|147.55|145.35|145.28|143.08|0
1636468800000|2021-11-09 14:40:00|145.92|143.72|144.77|142.57|146.5|144.3|144.77|142.57|0
1636469100000|2021-11-09 14:45:00|144.88|142.68|142.93|140.73|145.57|143.37|142.48|140.28|0
1636469400000|2021-11-09 14:50:00|143.05|140.85|141.57|139.37|143.73|141.53|140.55|138.35|0
1636469700000|2021-11-09 14:55:00|141.23|139.03|136.77|134.57|141.79|139.59|131.52|129.32|0
1636470000000|2021-11-09 15:00:00|136.89|134.69|134.03|131.83|139.22|137.02|133.7|131.5|0
1636470300000|2021-11-09 15:05:00|134.46|132.26|134.9|132.7|137.88|135.68|134.13|131.93|0
1636470600000|2021-11-09 15:10:00|134.68|132.48|138.1|135.9|138.1|135.9|134.13|131.93|0
1636470900000|2021-11-09 15:15:00|137.99|135.79|135.78|133.58|139.66|137.46|135.34|133.14|0
1636471200000|2021-11-09 15:20:00|136.06|133.86|135.56|133.36|137|134.8|134.57|132.37|0
1636471500000|2021-11-09 15:25:00|135.89|133.69|136.23|134.03|138|135.8|134.46|132.26|0
1636471800000|2021-11-09 15:30:00|136.12|133.92|139.25|137.05|139.25|137.05|136.12|133.92|0
1636472100000|2021-11-09 15:35:00|139.02|136.82|137.45|135.25|139.02|136.82|137.12|134.92|0
1636472400000|2021-11-09 15:40:00|137.68|135.48|139.58|137.38|139.69|137.49|137.39|135.19|0
1636472700000|2021-11-09 15:45:00|139.36|137.16|138.23|136.03|139.52|137.32|138.01|135.81|0
1636473000000|2021-11-09 15:50:00|138.34|136.14|137.67|135.47|138.57|136.37|136.89|134.69|0
1636473300000|2021-11-09 15:55:00|137.72|135.52|136.55|134.35|138|135.8|135.89|133.69|0
1636473600000|2021-11-09 16:00:00|136.61|134.41|138|135.8|138.11|135.91|136.61|134.41|0
1636473900000|2021-11-09 16:05:00|137.78|135.58|136.38|134.18|137.89|135.69|136.1|133.9|0
1636474200000|2021-11-09 16:10:00|136.21|134.01|134.22|132.02|136.21|134.01|132.58|130.38|0
1636474500000|2021-11-09 16:15:00|133.89|131.69|135.65|133.45|135.77|133.57|133.78|131.58|0
1636474800000|2021-11-09 16:20:00|135.54|133.34|134.66|132.46|136.65|134.45|134.66|132.46|0
1636475100000|2021-11-09 16:25:00|134.77|132.57|134.05|131.85|135.1|132.9|133.56|131.36|0
1636475400000|2021-11-09 16:30:00|134.11|131.91|134.76|132.56|135.98|133.78|134.11|131.91|0
1636475700000|2021-11-09 16:35:00|134.87|132.67|134.43|132.23|135.98|133.78|134.1|131.9|0
1636476000000|2021-11-09 16:40:00|134.65|132.45|137.59|135.39|137.59|135.39|134.32|132.12|0
1636476300000|2021-11-09 16:45:00|137.53|135.33|135.97|133.77|137.53|135.33|135.53|133.33|0
1636476600000|2021-11-09 16:50:00|136.08|133.88|134.09|131.89|136.2|134|133.77|131.57|0
1636476900000|2021-11-09 16:55:00|134.2|132|133.43|131.23|134.2|132|133|130.8|0
1636477200000|2021-11-09 17:00:00|133.32|131.12|131.58|129.38|133.32|131.12|131.36|129.16|0
1636477500000|2021-11-09 17:05:00|131.69|129.49|131.79|129.59|132.67|130.47|130.6|128.4|0
1636477800000|2021-11-09 17:10:00|132.01|129.81|133.76|131.56|134.31|132.11|132.01|129.81|0
1636478100000|2021-11-09 17:15:00|133.87|131.67|133.53|131.33|134.75|132.55|133.53|131.33|0
1636478400000|2021-11-09 17:20:00|133.59|131.39|133.97|131.77|134.41|132.21|133.1|130.9|0
1636478700000|2021-11-09 17:25:00|134.19|131.99|132.87|130.67|134.63|132.43|132.11|129.91|0
1636479000000|2021-11-09 17:30:00|132.76|130.56|133.97|131.77|134.19|131.99|132.33|130.13|0
1636479300000|2021-11-09 17:35:00|133.91|131.71|131.75|129.55|134.19|131.99|130.77|128.57|0
1636479600000|2021-11-09 17:40:00|131.64|129.44|132.85|130.65|133.07|130.87|130.71|128.51|0
1636479900000|2021-11-09 17:45:00|132.96|130.76|133.07|130.87|133.51|131.31|132.19|129.99|0
1636480200000|2021-11-09 17:50:00|133.01|130.81|133.23|131.03|134.39|132.19|133.01|130.81|0
1636480500000|2021-11-09 17:55:00|133.28|131.08|131.96|129.76|133.39|131.19|131.96|129.76|0
1636480800000|2021-11-09 18:00:00|132.07|129.87|132.84|130.64|133.06|130.86|131.85|129.65|0
1636481100000|2021-11-09 18:05:00|132.78|130.58|133.61|131.41|133.99|131.79|132.07|129.87|0
1636481400000|2021-11-09 18:10:00|133.5|131.3|132.5|130.3|133.5|131.3|132.5|130.3|0
1636481700000|2021-11-09 18:15:00|132.61|130.41|133.93|131.73|134.16|131.96|132.39|130.19|0
1636482000000|2021-11-09 18:20:00|133.71|131.51|133.6|131.4|133.82|131.62|133.05|130.85|0
1636482300000|2021-11-09 18:25:00|133.49|131.29|131.84|129.64|133.6|131.4|131.08|128.88|0
1636482600000|2021-11-09 18:30:00|131.95|129.75|132.61|130.41|133.05|130.85|131.95|129.75|0
1636482900000|2021-11-09 18:35:00|132.71|130.51|131.07|128.87|132.71|130.51|130.96|128.76|0
1636483200000|2021-11-09 18:40:00|131.12|128.92|130.96|128.76|131.73|129.53|130.63|128.43|0
1636483500000|2021-11-09 18:45:00|130.85|128.65|130.2|128|131.72|129.52|129.87|127.67|0
1636483800000|2021-11-09 18:50:00|130.31|128.11|129.65|127.45|130.74|128.54|129.44|127.24|0
1636484100000|2021-11-09 18:55:00|129.76|127.56|130.3|128.1|130.3|128.1|129.11|126.91|0
1636484400000|2021-11-09 19:00:00|130.19|127.99|130.95|128.75|131.61|129.41|129.54|127.34|0
1636484700000|2021-11-09 19:05:00|131.06|128.86|130.62|128.42|131.5|129.3|130.51|128.31|0
1636485000000|2021-11-09 19:10:00|130.73|128.53|130.84|128.64|130.84|128.64|129.97|127.77|0
1636485300000|2021-11-09 19:15:00|130.73|128.53|132.48|130.28|132.69|130.49|130.73|128.53|0
1636485600000|2021-11-09 19:20:00|132.58|130.38|131.82|129.62|133.68|131.48|131.82|129.62|0
1636485900000|2021-11-09 19:25:00|131.71|129.51|131.27|129.07|132.26|130.06|130.61|128.41|0
1636486200000|2021-11-09 19:30:00|131.16|128.96|132.14|129.94|132.41|130.21|130.61|128.41|0
1636486500000|2021-11-09 19:35:00|132.03|129.83|133.35|131.15|133.35|131.15|131.7|129.5|0
1636486800000|2021-11-09 19:40:00|133.46|131.26|133.45|131.25|134.01|131.81|133.01|130.81|0
1636487100000|2021-11-09 19:45:00|133.34|131.14|133.23|131.03|133.9|131.7|133.23|131.03|0
1636487400000|2021-11-09 19:50:00|133.34|131.14|133.45|131.25|133.45|131.25|132.02|129.82|0
1636487700000|2021-11-09 19:55:00|133.34|131.14|134.22|132.02|134.22|132.02|133.01|130.81|0
1636488000000|2021-11-09 20:00:00|134.11|131.91|134|131.8|134.44|132.24|133.34|131.14|0
1636488300000|2021-11-09 20:05:00|133.89|131.69|133.77|131.57|134.11|131.91|132.67|130.47|0
1636488600000|2021-11-09 20:10:00|133.66|131.46|132.56|130.36|133.88|131.68|132.45|130.25|0
1636488900000|2021-11-09 20:15:00|132.67|130.47|131.9|129.7|133.55|131.35|131.9|129.7|0
1636489200000|2021-11-09 20:20:00|132.01|129.81|133.77|131.57|133.77|131.57|131.9|129.7|0
1636489500000|2021-11-09 20:25:00|133.66|131.46|132.77|130.57|133.77|131.57|132.77|130.57|0
1636489800000|2021-11-09 20:30:00|132.88|130.68|132.77|130.57|133.1|130.9|131.68|129.48|0
1636490100000|2021-11-09 20:35:00|132.55|130.35|132.99|130.79|133.21|131.01|132.11|129.91|0
1636490400000|2021-11-09 20:40:00|133.1|130.9|134.75|132.55|135.09|132.89|132.99|130.79|0
1636490700000|2021-11-09 20:45:00|134.87|132.67|133.7|131.5|135.09|132.89|133.43|131.23|0
1636491000000|2021-11-09 20:50:00|134.09|131.89|134.08|131.88|134.2|132|133.31|131.11|0
1636491300000|2021-11-09 20:55:00|133.97|131.77|135.53|133.33|135.86|133.66|133.86|131.66|0
1636491600000|2021-11-09 21:00:00|135.3|133.1|134.19|131.99|135.3|133.1|133.75|131.55|0
1636491900000|2021-11-09 21:05:00|134.08|131.88|134.13|131.93|134.52|132.32|133.86|131.66|0
1636492200000|2021-11-09 21:10:00|134.08|131.88|134.08|131.88|134.19|131.99|133.74|131.54|0
1636492500000|2021-11-09 21:15:00|134.28|131.68|133.94|131.34|134.28|131.68|133.94|131.34|0
1636492800000|2021-11-09 21:20:00|134.05|131.45|133.94|131.34|134.16|131.56|133.94|131.34|0
1636493100000|2021-11-09 21:25:00|134.05|131.45|133.61|131.01|134.05|131.45|133.61|131.01|0
1636493400000|2021-11-09 21:30:00|133.72|131.12|133.82|131.22|133.83|131.23|133.61|131.01|0
1636493700000|2021-11-09 21:35:00|133.94|131.34|134.15|131.55|134.27|131.67|133.93|131.33|0
1636494000000|2021-11-09 21:40:00|134.21|131.61|133.93|131.33|134.26|131.66|133.93|131.33|0
1636494300000|2021-11-09 21:45:00|134.04|131.44|134.04|131.44|134.15|131.55|133.93|131.33|0
1636494600000|2021-11-09 21:50:00|134.15|131.55|133.93|131.33|134.15|131.55|133.93|131.33|0
1636494900000|2021-11-09 21:55:00|133.92|131.32|133.87|131.27|133.98|131.38|133.87|131.27|0
1636495200000|2021-11-09 22:00:00|134.01|131.41|134.01|131.41|134.04|131.44|133.81|131.21|0
1636495500000|2021-11-09 22:05:00|134|131.4|133.95|131.35|134|131.4|133.95|131.35|0
1636495800000|2021-11-09 22:10:00|133.91|131.31|133.92|131.32|133.94|131.34|133.84|131.24|0
1636496100000|2021-11-09 22:15:00|133.9|131.3|133.87|131.27|133.9|131.3|133.87|131.27|0
1636496400000|2021-11-09 22:20:00|133.9|131.3|133.83|131.23|133.9|131.3|133.66|131.06|0
1636496700000|2021-11-09 22:25:00|133.73|131.13|133.71|131.11|133.74|131.14|133.68|131.08|0
1636497000000|2021-11-09 22:30:00|133.68|131.08|133.82|131.22|133.93|131.33|133.68|131.08|0
1636497300000|2021-11-09 22:35:00|133.78|131.18|133.73|131.13|133.78|131.18|133.73|131.13|0
1636497600000|2021-11-09 22:40:00|133.7|131.1|133.7|131.1|133.87|131.27|133.7|131.1|0
1636497900000|2021-11-09 22:45:00|133.87|131.27|133.86|131.26|133.89|131.29|133.86|131.26|0
1636498200000|2021-11-09 22:50:00|133.89|131.29|133.86|131.26|133.91|131.31|133.86|131.26|0
1636498500000|2021-11-09 22:55:00|133.85|131.25|134.04|131.44|134.13|131.53|133.85|131.25|0
1636498800000|2021-11-09 23:00:00|133.73|131.13|133.23|130.63|133.95|131.35|132.68|130.08|0
1636499100000|2021-11-09 23:05:00|133.34|130.74|133.01|130.41|133.34|130.74|132.79|130.19|0
1636499400000|2021-11-09 23:10:00|133.34|130.74|133.12|130.52|133.45|130.85|132.9|130.3|0
1636499700000|2021-11-09 23:15:00|133.17|130.57|132.57|129.97|133.23|130.63|132.24|129.64|0
1636500000000|2021-11-09 23:20:00|132.68|130.08|132.35|129.75|132.79|130.19|132.35|129.75|0
1636500300000|2021-11-09 23:25:00|132.45|129.85|132.67|130.07|132.89|130.29|132.34|129.74|0
1636500600000|2021-11-09 23:30:00|132.78|130.18|133|130.4|133|130.4|132.45|129.85|0
1636500900000|2021-11-09 23:35:00|132.89|130.29|132.67|130.07|133|130.4|132.67|130.07|0
1636501200000|2021-11-09 23:40:00|132.72|130.12|133.22|130.62|133.33|130.73|132.67|130.07|0
1636501500000|2021-11-09 23:45:00|133.11|130.51|132.55|129.95|133.16|130.56|132.44|129.84|0
1636501800000|2021-11-09 23:50:00|132.66|130.06|132.44|129.84|132.66|130.06|132.22|129.62|0
1636502100000|2021-11-09 23:55:00|132.55|129.95|132.44|129.84|132.66|130.06|132.33|129.73|0
1636502400000|2021-11-10 00:00:00|132.55|129.95|133.21|130.61|133.76|131.16|132.44|129.84|0
1636502700000|2021-11-10 00:05:00|133.1|130.5|132.43|129.83|133.32|130.72|132.43|129.83|0
1636503000000|2021-11-10 00:10:00|132.54|129.94|132.98|130.38|132.98|130.38|132.32|129.72|0
1636503300000|2021-11-10 00:15:00|133.09|130.49|132.65|130.05|133.09|130.49|132.59|129.99|0
1636503600000|2021-11-10 00:20:00|132.59|129.99|131.88|129.28|132.76|130.16|131.88|129.28|0
1636503900000|2021-11-10 00:25:00|131.99|129.39|132.21|129.61|132.32|129.72|131.88|129.28|0
1636504200000|2021-11-10 00:30:00|132.32|129.72|132.09|129.49|132.32|129.72|132.09|129.49|0
1636504500000|2021-11-10 00:35:00|132.2|129.6|131.98|129.38|132.26|129.66|131.87|129.27|0
1636504800000|2021-11-10 00:40:00|131.87|129.27|131.81|129.21|131.98|129.38|131.76|129.16|0
1636505100000|2021-11-10 00:45:00|131.76|129.16|131.21|128.61|131.98|129.38|131.11|128.51|0
1636505400000|2021-11-10 00:50:00|131.1|128.5|131.21|128.61|131.21|128.61|131.1|128.5|0
1636505700000|2021-11-10 00:55:00|131.43|128.83|131.21|128.61|131.76|129.16|131.21|128.61|0
1636506000000|2021-11-10 01:00:00|131.32|128.72|131.86|129.26|132.08|129.48|131.32|128.72|0
1636506300000|2021-11-10 01:05:00|131.97|129.37|131.31|128.71|132.19|129.59|131.21|128.61|0
1636506600000|2021-11-10 01:10:00|131.2|128.6|131.31|128.71|131.53|128.93|131.09|128.49|0
1636506900000|2021-11-10 01:15:00|131.42|128.82|131.2|128.6|131.75|129.15|131.09|128.49|0
1636507200000|2021-11-10 01:20:00|131.31|128.71|131.2|128.6|131.31|128.71|130.87|128.27|0
1636507500000|2021-11-10 01:25:00|131.14|128.54|130.98|128.38|131.25|128.65|130.87|128.27|0
1636507800000|2021-11-10 01:30:00|130.92|128.32|130.87|128.27|131.09|128.49|130.22|127.62|0
1636508100000|2021-11-10 01:35:00|130.98|128.38|130.86|128.26|131.19|128.59|130.76|128.16|0
1636508400000|2021-11-10 01:40:00|130.76|128.16|130.21|127.61|130.81|128.21|129.89|127.29|0
1636508700000|2021-11-10 01:45:00|130.1|127.5|130.53|127.93|130.53|127.93|129.88|127.28|0
1636509000000|2021-11-10 01:50:00|130.59|127.99|130.97|128.37|131.08|128.48|130.42|127.82|0
1636509300000|2021-11-10 01:55:00|131.08|128.48|131.29|128.69|131.51|128.91|130.86|128.26|0
1636509600000|2021-11-10 02:00:00|131.4|128.8|131.07|128.47|131.51|128.91|130.96|128.36|0
1636509900000|2021-11-10 02:05:00|130.96|128.36|131.07|128.47|131.4|128.8|130.85|128.25|0
1636510200000|2021-11-10 02:10:00|130.96|128.36|130.2|127.6|130.96|128.36|130.09|127.49|0
1636510500000|2021-11-10 02:15:00|130.09|127.49|129.87|127.27|130.31|127.71|129.76|127.16|0
1636510800000|2021-11-10 02:20:00|129.98|127.38|129.76|127.16|129.98|127.38|129.65|127.05|0
1636511100000|2021-11-10 02:25:00|129.87|127.27|130.08|127.48|130.3|127.7|129.76|127.16|0
1636511400000|2021-11-10 02:30:00|130.13|127.53|128.78|126.18|130.13|127.53|128.78|126.18|0
1636511700000|2021-11-10 02:35:00|128.89|126.29|128.24|125.64|128.89|126.29|127.92|125.32|0
1636512000000|2021-11-10 02:40:00|128.35|125.75|128.35|125.75|128.35|125.75|127.92|125.32|0
1636512300000|2021-11-10 02:45:00|128.24|125.64|128.02|125.42|128.24|125.64|127.59|124.99|0
1636512600000|2021-11-10 02:50:00|127.92|125.32|127.7|125.1|127.97|125.37|127.49|124.89|0
1636512900000|2021-11-10 02:55:00|127.81|125.21|127.8|125.2|128.02|125.42|127.7|125.1|0
1636513200000|2021-11-10 03:00:00|127.86|125.26|127.8|125.2|127.91|125.31|127.59|124.99|0
1636513500000|2021-11-10 03:05:00|127.85|125.25|127.69|125.09|127.91|125.31|127.69|125.09|0
1636513800000|2021-11-10 03:10:00|127.8|125.2|128.12|125.52|128.12|125.52|127.69|125.09|0
1636514100000|2021-11-10 03:15:00|128.23|125.63|127.9|125.3|128.23|125.63|127.05|124.45|0
1636514400000|2021-11-10 03:20:00|127.8|125.2|128.22|125.62|128.33|125.73|127.79|125.19|0
1636514700000|2021-11-10 03:25:00|128.17|125.57|128.11|125.51|128.33|125.73|128.01|125.41|0
1636515000000|2021-11-10 03:30:00|128.22|125.62|128.11|125.51|128.22|125.62|128|125.4|0
1636515300000|2021-11-10 03:35:00|128|125.4|127.68|125.08|128.11|125.51|127.68|125.08|0
1636515600000|2021-11-10 03:40:00|127.79|125.19|127.68|125.08|127.89|125.29|127.68|125.08|0
1636515900000|2021-11-10 03:45:00|127.78|125.18|127.25|124.65|127.78|125.18|126.93|124.33|0
1636516200000|2021-11-10 03:50:00|127.14|124.54|126.92|124.32|127.46|124.86|126.71|124.11|0
1636516500000|2021-11-10 03:55:00|127.03|124.43|127.56|124.96|127.89|125.29|127.03|124.43|0
1636516800000|2021-11-10 04:00:00|127.67|125.07|127.24|124.64|127.88|125.28|127.24|124.64|0
1636517100000|2021-11-10 04:05:00|127.35|124.75|127.02|124.42|127.45|124.85|127.02|124.42|0
1636517400000|2021-11-10 04:10:00|126.97|124.37|127.34|124.74|127.34|124.74|126.92|124.32|0
1636517700000|2021-11-10 04:15:00|127.39|124.79|127.45|124.85|127.45|124.85|127.23|124.63|0
1636518000000|2021-11-10 04:20:00|127.5|124.9|127.12|124.52|127.55|124.95|127.12|124.52|0
1636518300000|2021-11-10 04:25:00|127.23|124.63|129.5|126.9|129.61|127.01|127.23|124.63|0
1636518600000|2021-11-10 04:30:00|129.39|126.79|130.04|127.44|130.04|127.44|129.18|126.58|0
1636518900000|2021-11-10 04:35:00|130.09|127.49|129.93|127.33|130.14|127.54|129.93|127.33|0
1636519200000|2021-11-10 04:40:00|129.98|127.38|129.6|127|129.98|127.38|129.6|127|0
1636519500000|2021-11-10 04:45:00|129.71|127.11|129.82|127.22|129.92|127.32|129.6|127|0
1636519800000|2021-11-10 04:50:00|129.81|127.21|129.92|127.32|130.03|127.43|129.71|127.11|0
1636520100000|2021-11-10 04:55:00|129.81|127.21|130.03|127.43|130.13|127.53|129.7|127.1|0
1636520400000|2021-11-10 05:00:00|130.13|127.53|130.13|127.53|130.46|127.86|130.02|127.42|0
1636520700000|2021-11-10 05:05:00|130.02|127.42|130.02|127.42|130.35|127.75|129.91|127.31|0
1636521000000|2021-11-10 05:10:00|130.13|127.53|130.13|127.53|130.24|127.64|129.86|127.26|0
1636521300000|2021-11-10 05:15:00|130.07|127.47|129.85|127.25|130.13|127.53|129.8|127.2|0
1636521600000|2021-11-10 05:20:00|129.91|127.31|130.01|127.41|130.01|127.41|129.69|127.09|0
1636521900000|2021-11-10 05:25:00|129.91|127.31|130.12|127.52|130.23|127.63|129.91|127.31|0
1636522200000|2021-11-10 05:30:00|130.23|127.63|130.92|128.32|130.98|128.38|130.23|127.63|0
1636522500000|2021-11-10 05:35:00|130.98|128.38|130.81|128.21|130.98|128.38|130.6|128|0
1636522800000|2021-11-10 05:40:00|130.98|128.38|131.08|128.48|131.19|128.59|130.98|128.38|0
1636523100000|2021-11-10 05:45:00|130.98|128.38|131.19|128.59|131.41|128.81|130.98|128.38|0
1636523400000|2021-11-10 05:50:00|131.08|128.48|130.97|128.37|131.19|128.59|130.86|128.26|0
1636523700000|2021-11-10 05:55:00|130.86|128.26|130.86|128.26|131.19|128.59|130.86|128.26|0
1636524000000|2021-11-10 06:00:00|130.97|128.37|131.4|128.8|131.4|128.8|130.7|128.1|0
1636524300000|2021-11-10 06:05:00|131.29|128.69|131.4|128.8|131.51|128.91|131.29|128.69|0
1636524600000|2021-11-10 06:10:00|131.45|128.85|131.5|128.9|131.83|129.23|131.4|128.8|0
1636524900000|2021-11-10 06:15:00|131.61|129.01|132.04|129.44|132.04|129.44|131.61|129.01|0
1636525200000|2021-11-10 06:20:00|131.94|129.34|131.82|129.22|132.04|129.44|131.82|129.22|0
1636525500000|2021-11-10 06:25:00|131.93|129.33|132.91|130.31|132.91|130.31|131.93|129.33|0
1636525800000|2021-11-10 06:30:00|133.02|130.42|132.8|130.2|133.02|130.42|132.47|129.87|0
1636526100000|2021-11-10 06:35:00|132.74|130.14|133.45|130.85|133.56|130.96|132.74|130.14|0
1636526400000|2021-11-10 06:40:00|133.67|131.07|133.89|131.29|133.94|131.34|133.67|131.07|0
1636526700000|2021-11-10 06:45:00|133.78|131.18|134.27|131.67|134.27|131.67|133.78|131.18|0
1636527000000|2021-11-10 06:50:00|134.22|131.62|133.56|130.96|134.76|132.16|133.56|130.96|0
1636527300000|2021-11-10 06:55:00|133.45|130.85|133.34|130.74|133.56|130.96|133.01|130.41|0
1636527600000|2021-11-10 07:00:00|133.45|130.85|133.56|130.96|133.67|131.07|133.01|130.41|0
1636527900000|2021-11-10 07:05:00|133.67|131.07|134.66|132.06|134.66|132.06|133.56|130.96|0
1636528200000|2021-11-10 07:10:00|134.55|131.95|134.66|132.06|134.66|132.06|134.21|131.61|0
1636528500000|2021-11-10 07:15:00|134.77|132.17|135.65|133.05|135.76|133.16|134.54|131.94|0
1636528800000|2021-11-10 07:20:00|135.76|133.16|136.09|133.49|136.43|133.83|135.76|133.16|0
1636529100000|2021-11-10 07:25:00|135.98|133.38|135.65|133.05|135.98|133.38|135.42|132.82|0
1636529400000|2021-11-10 07:30:00|135.76|133.16|136.09|133.49|136.31|133.71|135.42|132.82|0
1636529700000|2021-11-10 07:35:00|135.98|133.38|136.08|133.48|136.09|133.49|135.75|133.15|0
1636530000000|2021-11-10 07:40:00|135.97|133.37|135.42|132.82|136.08|133.48|135.42|132.82|0
1636530300000|2021-11-10 07:45:00|135.53|132.93|135.52|132.92|135.53|132.93|135.19|132.59|0
1636530600000|2021-11-10 07:50:00|135.41|132.81|135.3|132.7|135.75|133.15|135.19|132.59|0
1636530900000|2021-11-10 07:55:00|135.41|132.81|135.52|132.92|135.52|132.92|135.3|132.7|0
1636531200000|2021-11-10 08:00:00|135.74|133.14|135.44|132.84|136.19|133.59|135.44|132.84|0
1636531500000|2021-11-10 08:05:00|135.3|133.1|135.97|133.77|136.08|133.88|134.64|132.44|0
1636531800000|2021-11-10 08:10:00|135.86|133.66|135.97|133.77|136.19|133.99|135.63|133.43|0
1636532100000|2021-11-10 08:15:00|135.85|133.65|135.3|133.1|135.97|133.77|135.3|133.1|0
1636532400000|2021-11-10 08:20:00|135.41|133.21|135.07|132.87|135.41|133.21|134.63|132.43|0
1636532700000|2021-11-10 08:25:00|135.01|132.81|135.07|132.87|135.51|133.31|134.96|132.76|0
1636533000000|2021-11-10 08:30:00|135.01|132.81|134.18|131.98|135.18|132.98|134.18|131.98|0
1636533300000|2021-11-10 08:35:00|134.07|131.87|133.63|131.43|134.07|131.87|133.41|131.21|0
1636533600000|2021-11-10 08:40:00|133.52|131.32|134.07|131.87|134.18|131.98|133.18|130.98|0
1636533900000|2021-11-10 08:45:00|134.18|131.98|133.84|131.64|134.29|132.09|133.84|131.64|0
1636534200000|2021-11-10 08:50:00|133.89|131.69|133.4|131.2|133.89|131.69|133.29|131.09|0
1636534500000|2021-11-10 08:55:00|133.29|131.09|132.85|130.65|133.45|131.25|132.85|130.65|0
1636534800000|2021-11-10 09:00:00|132.96|130.76|132.84|130.64|133.18|130.98|132.52|130.32|0
1636535100000|2021-11-10 09:05:00|132.95|130.75|131.96|129.76|133.39|131.19|131.64|129.44|0
1636535400000|2021-11-10 09:10:00|131.85|129.65|131.85|129.65|132.18|129.98|131.64|129.44|0
1636535700000|2021-11-10 09:15:00|131.91|129.71|131.52|129.32|132.29|130.09|131.09|128.89|0
1636536000000|2021-11-10 09:20:00|131.41|129.21|131.08|128.88|131.52|129.32|130.43|128.23|0
1636536300000|2021-11-10 09:25:00|131.14|128.94|130.97|128.77|131.52|129.32|130.76|128.56|0
1636536600000|2021-11-10 09:30:00|130.86|128.66|131.63|129.43|131.84|129.64|130.86|128.66|0
1636536900000|2021-11-10 09:35:00|131.52|129.32|131.51|129.31|131.84|129.64|130.8|128.6|0
1636537200000|2021-11-10 09:40:00|131.62|129.42|133.05|130.85|133.05|130.85|131.51|129.31|0
1636537500000|2021-11-10 09:45:00|132.94|130.74|133.48|131.28|133.59|131.39|132.5|130.3|0
1636537800000|2021-11-10 09:50:00|133.7|131.5|133.04|130.84|134.04|131.84|133.04|130.84|0
1636538100000|2021-11-10 09:55:00|133.15|130.95|133.15|130.95|133.37|131.17|132.71|130.51|0
1636538400000|2021-11-10 10:00:00|133.2|131|132.6|130.4|133.48|131.28|132.43|130.23|0
1636538700000|2021-11-10 10:05:00|132.65|130.45|132.59|130.39|132.93|130.73|132.49|130.29|0
1636539000000|2021-11-10 10:10:00|132.7|130.5|131.93|129.73|132.7|130.5|131.93|129.73|0
1636539300000|2021-11-10 10:15:00|132.04|129.84|132.15|129.95|132.26|130.06|131.71|129.51|0
1636539600000|2021-11-10 10:20:00|132.04|129.84|131.93|129.73|132.31|130.11|131.82|129.62|0
1636539900000|2021-11-10 10:25:00|132.04|129.84|131.49|129.29|132.04|129.84|131.38|129.18|0
1636540200000|2021-11-10 10:30:00|131.6|129.4|130.62|128.42|131.71|129.51|130.08|127.88|0
1636540500000|2021-11-10 10:35:00|130.51|128.31|129.53|127.33|130.73|128.53|129.53|127.33|0
1636540800000|2021-11-10 10:40:00|129.64|127.44|129.74|127.54|129.85|127.65|128.88|126.68|0
1636541100000|2021-11-10 10:45:00|129.85|127.65|129.31|127.11|130.07|127.87|129.31|127.11|0
1636541400000|2021-11-10 10:50:00|129.2|127|129.52|127.32|129.79|127.59|129.09|126.89|0
1636541700000|2021-11-10 10:55:00|129.42|127.22|130.28|128.08|130.5|128.3|129.2|127|0
1636542000000|2021-11-10 11:00:00|130.39|128.19|130.6|128.4|130.82|128.62|130.06|127.86|0
1636542300000|2021-11-10 11:05:00|130.71|128.51|130.49|128.29|130.93|128.73|130.38|128.18|0
1636542600000|2021-11-10 11:10:00|130.54|128.34|130.6|128.4|131.04|128.84|130.49|128.29|0
1636542900000|2021-11-10 11:15:00|130.82|128.62|129.08|126.88|130.82|128.62|129.08|126.88|0
1636543200000|2021-11-10 11:20:00|129.19|126.99|129.94|127.74|129.94|127.74|129.19|126.99|0
1636543500000|2021-11-10 11:25:00|130.05|127.85|130.43|128.23|130.59|128.39|129.94|127.74|0
1636543800000|2021-11-10 11:30:00|130.38|128.18|130.26|128.06|130.48|128.28|129.83|127.63|0
1636544100000|2021-11-10 11:35:00|130.05|127.85|128.43|126.23|130.21|128.01|128|125.8|0
1636544400000|2021-11-10 11:40:00|128.48|126.28|129.24|127.04|130.76|128.56|127.4|125.2|0
1636544700000|2021-11-10 11:45:00|129.13|126.93|129.13|126.93|129.35|127.15|128.81|126.61|0
1636545000000|2021-11-10 11:50:00|129.24|127.04|128.91|126.71|129.34|127.14|128.59|126.39|0
1636545300000|2021-11-10 11:55:00|129.02|126.82|129.12|126.92|129.45|127.25|128.8|126.6|0
1636545600000|2021-11-10 12:00:00|129.34|127.14|129.55|127.35|129.66|127.46|129.12|126.92|0
1636545900000|2021-11-10 12:05:00|129.44|127.24|130.2|128|130.2|128|129.44|127.24|0
1636546200000|2021-11-10 12:10:00|130.31|128.11|131.17|128.97|131.28|129.08|129.98|127.78|0
1636546500000|2021-11-10 12:15:00|131.28|129.08|130.84|128.64|131.39|129.19|130.84|128.64|0
1636546800000|2021-11-10 12:20:00|130.95|128.75|130.84|128.64|131.22|129.02|130.62|128.42|0
1636547100000|2021-11-10 12:25:00|130.78|128.58|131.27|129.07|131.38|129.18|130.73|128.53|0
1636547400000|2021-11-10 12:30:00|131.16|128.96|130.29|128.09|131.16|128.96|129.86|127.66|0
1636547700000|2021-11-10 12:35:00|130.19|127.99|131.27|129.07|131.38|129.18|129.97|127.77|0
1636548000000|2021-11-10 12:40:00|131.38|129.18|131.92|129.72|131.92|129.72|131.16|128.96|0
1636548300000|2021-11-10 12:45:00|131.81|129.61|131.37|129.17|131.81|129.61|130.94|128.74|0
1636548600000|2021-11-10 12:50:00|131.26|129.06|131.37|129.17|131.48|129.28|131.15|128.95|0
1636548900000|2021-11-10 12:55:00|131.26|129.06|131.37|129.17|131.59|129.39|131.15|128.95|0
1636549200000|2021-11-10 13:00:00|131.26|129.06|131.58|129.38|131.91|129.71|131.26|129.06|0
1636549500000|2021-11-10 13:05:00|131.69|129.49|132.56|130.36|132.57|130.37|131.58|129.38|0
1636549800000|2021-11-10 13:10:00|132.67|130.47|132.23|130.03|132.78|130.58|131.8|129.6|0
1636550100000|2021-11-10 13:15:00|132.34|130.14|132.56|130.36|132.56|130.36|132.01|129.81|0
1636550400000|2021-11-10 13:20:00|132.45|130.25|132.34|130.14|132.56|130.36|132.01|129.81|0
1636550700000|2021-11-10 13:25:00|132.23|130.03|131.68|129.48|132.67|130.47|131.57|129.37|0
1636551000000|2021-11-10 13:30:00|131.79|129.59|128.54|126.34|131.79|129.59|127.79|125.59|0
1636551300000|2021-11-10 13:35:00|128.22|126.02|127.26|125.06|128.76|126.56|127.04|124.84|0
1636551600000|2021-11-10 13:40:00|127.36|125.16|128.22|126.02|128.97|126.77|127.36|125.16|0
1636551900000|2021-11-10 13:45:00|128.11|125.91|127.47|125.27|128.22|126.02|126.83|124.63|0
1636552200000|2021-11-10 13:50:00|127.57|125.37|129.5|127.3|129.93|127.73|127.57|125.37|0
1636552500000|2021-11-10 13:55:00|129.61|127.41|129.07|126.87|129.83|127.63|129.07|126.87|0
1636552800000|2021-11-10 14:00:00|129.18|126.98|128.96|126.76|129.82|127.62|128.64|126.44|0
1636553100000|2021-11-10 14:05:00|129.17|126.97|129.28|127.08|130.25|128.05|129.17|126.97|0
1636553400000|2021-11-10 14:10:00|129.39|127.19|129.54|127.34|129.71|127.51|128.74|126.54|0
1636553700000|2021-11-10 14:15:00|129.6|127.4|129.17|126.97|129.82|127.62|128.52|126.32|0
1636554000000|2021-11-10 14:20:00|129.06|126.86|129.7|127.5|129.81|127.61|129.06|126.86|0
1636554300000|2021-11-10 14:25:00|129.49|127.29|128.41|126.21|129.49|127.29|128.3|126.1|0
1636554600000|2021-11-10 14:30:00|128.2|126|128.95|126.75|130.24|128.04|127.23|125.03|0
1636554900000|2021-11-10 14:35:00|128.84|126.64|129.37|127.17|131.33|129.13|128.19|125.99|0
1636555200000|2021-11-10 14:40:00|129.48|127.28|130.24|128.04|131.37|129.17|129.37|127.17|0
1636555500000|2021-11-10 14:45:00|130.56|128.36|131.32|129.12|132.41|130.21|130.34|128.14|0
1636555800000|2021-11-10 14:50:00|131.65|129.45|133.5|131.3|133.72|131.52|130.45|128.25|0
1636556100000|2021-11-10 14:55:00|133.61|131.41|134.72|132.52|135.27|133.07|132.52|130.32|0
1636556400000|2021-11-10 15:00:00|135.16|132.96|133.47|131.27|136.09|133.89|129.21|127.01|0
1636556700000|2021-11-10 15:05:00|133.58|131.38|133.25|131.05|134.03|131.83|132.92|130.72|0
1636557000000|2021-11-10 15:10:00|133.36|131.16|133.14|130.94|133.69|131.49|132.59|130.39|0
1636557300000|2021-11-10 15:15:00|133.03|130.83|133.69|131.49|134.13|131.93|133.03|130.83|0
1636557600000|2021-11-10 15:20:00|133.8|131.6|132.58|130.38|134.57|132.37|132.58|130.38|0
1636557900000|2021-11-10 15:25:00|132.47|130.27|132.58|130.38|133.46|131.26|132.25|130.05|0
1636558200000|2021-11-10 15:30:00|132.47|130.27|132.03|129.83|133.24|131.04|131.37|129.17|0
1636558500000|2021-11-10 15:35:00|132.36|130.16|133.35|131.15|133.51|131.31|132.25|130.05|0
1636558800000|2021-11-10 15:40:00|133.51|131.31|131.69|129.49|133.68|131.48|131.59|129.39|0
1636559100000|2021-11-10 15:45:00|131.8|129.6|132.02|129.82|132.57|130.37|131.58|129.38|0
1636559400000|2021-11-10 15:50:00|131.91|129.71|132.9|130.7|133.23|131.03|131.8|129.6|0
1636559700000|2021-11-10 15:55:00|133.01|130.81|131.91|129.71|133.12|130.92|131.91|129.71|0
1636560000000|2021-11-10 16:00:00|131.69|129.49|132.89|130.69|134.11|131.91|131.69|129.49|0
1636560300000|2021-11-10 16:05:00|133.11|130.91|133.22|131.02|133.56|131.36|132.01|129.81|0
1636560600000|2021-11-10 16:10:00|133.11|130.91|132.02|129.82|133.11|130.91|131.58|129.38|0
1636560900000|2021-11-10 16:15:00|132.13|129.93|131.8|129.6|132.57|130.37|131.8|129.6|0
1636561200000|2021-11-10 16:20:00|131.91|129.71|132.24|130.04|132.57|130.37|131.58|129.38|0
1636561500000|2021-11-10 16:25:00|132.13|129.93|130.48|128.28|132.57|130.37|130.26|128.06|0
1636561800000|2021-11-10 16:30:00|130.69|128.49|130.91|128.71|131.02|128.82|129.49|127.29|0
1636562100000|2021-11-10 16:35:00|130.8|128.6|130.25|128.05|131.46|129.26|130.25|128.05|0
1636562400000|2021-11-10 16:40:00|130.36|128.16|128.62|126.42|130.58|128.38|128.4|126.2|0
1636562700000|2021-11-10 16:45:00|128.56|126.36|130.25|128.05|130.47|128.27|128.4|126.2|0
1636563000000|2021-11-10 16:50:00|130.36|128.16|130.57|128.37|131.01|128.81|130.25|128.05|0
1636563300000|2021-11-10 16:55:00|130.46|128.26|130.9|128.7|131.56|129.36|130.46|128.26|0
1636563600000|2021-11-10 17:00:00|130.95|128.75|130.57|128.37|131.45|129.25|130.35|128.15|0
1636563900000|2021-11-10 17:05:00|130.68|128.48|130.35|128.15|130.9|128.7|129.69|127.49|0
1636564200000|2021-11-10 17:10:00|130.46|128.26|129.47|127.27|130.79|128.59|128.82|126.62|0
1636564500000|2021-11-10 17:15:00|129.58|127.38|129.09|126.89|129.58|127.38|128.6|126.4|0
1636564800000|2021-11-10 17:20:00|129.04|126.84|128.71|126.51|129.58|127.38|128.38|126.18|0
1636565100000|2021-11-10 17:25:00|128.82|126.62|127.62|125.42|128.82|126.62|127.62|125.42|0
1636565400000|2021-11-10 17:30:00|127.84|125.64|128.7|126.5|128.71|126.51|127.62|125.42|0
1636565700000|2021-11-10 17:35:00|128.6|126.4|127.58|125.38|129.14|126.94|127.31|125.11|0
1636566000000|2021-11-10 17:40:00|127.64|125.44|125.8|123.6|127.64|125.44|125.16|122.96|0
1636566300000|2021-11-10 17:45:00|125.59|123.39|126.14|123.94|126.14|123.94|123.45|121.25|0
1636566600000|2021-11-10 17:50:00|126.25|124.05|126.57|124.37|127.05|124.85|126.25|124.05|0
1636566900000|2021-11-10 17:55:00|126.78|124.58|127.64|125.44|127.75|125.55|126.78|124.58|0
1636567200000|2021-11-10 18:00:00|127.53|125.33|125.07|122.87|127.86|125.66|124.86|122.66|0
1636567500000|2021-11-10 18:05:00|124.64|122.44|123.9|121.7|124.75|122.55|122.53|120.33|0
1636567800000|2021-11-10 18:10:00|123.79|121.59|122.63|120.43|125.49|123.29|122.42|120.22|0
1636568100000|2021-11-10 18:15:00|122.74|120.54|122.31|120.11|123.16|120.96|121.48|119.28|0
1636568400000|2021-11-10 18:20:00|122.36|120.16|122.31|120.11|122.57|120.37|121.27|119.07|0
1636568700000|2021-11-10 18:25:00|122.21|120.01|123.47|121.27|124.1|121.9|121.79|119.59|0
1636569000000|2021-11-10 18:30:00|123.41|121.21|124.52|122.32|124.95|122.75|123.05|120.85|0
1636569300000|2021-11-10 18:35:00|124.63|122.43|122.52|120.32|124.63|122.43|122.41|120.21|0
1636569600000|2021-11-10 18:40:00|122.62|120.42|122.62|120.42|123.04|120.84|122.09|119.89|0
1636569900000|2021-11-10 18:45:00|122.72|120.52|120.83|118.63|123.14|120.94|119.31|117.11|0
1636570200000|2021-11-10 18:50:00|120.73|118.53|120.1|117.9|121.04|118.84|119.48|117.28|0
1636570500000|2021-11-10 18:55:00|119.89|117.69|120.31|118.11|121.24|119.04|119.07|116.87|0
1636570800000|2021-11-10 19:00:00|120.1|117.9|118.35|116.15|120.41|118.21|117.83|115.63|0
1636571100000|2021-11-10 19:05:00|118.24|116.04|119.78|117.58|119.89|117.69|117.73|115.53|0
1636571400000|2021-11-10 19:10:00|119.47|117.27|118.24|116.04|119.68|117.48|117.93|115.73|0
1636571700000|2021-11-10 19:15:00|118.03|115.83|119.41|117.21|119.99|117.79|117.83|115.63|0
1636572000000|2021-11-10 19:20:00|119.3|117.1|117.16|114.96|120.43|118.23|116.75|114.55|0
1636572300000|2021-11-10 19:25:00|117.26|115.06|115.64|113.44|117.66|115.46|115.64|113.44|0
1636572600000|2021-11-10 19:30:00|115.44|113.24|117.5|115.3|118.71|116.51|113.36|111.16|0
1636572900000|2021-11-10 19:35:00|117.39|115.19|116.29|114.09|118.71|116.51|116.19|113.99|0
1636573200000|2021-11-10 19:40:00|116.39|114.19|114.59|112.39|117.19|114.99|114.49|112.29|0
1636573500000|2021-11-10 19:45:00|114.49|112.29|118.2|116|118.5|116.3|114.29|112.09|0
1636573800000|2021-11-10 19:50:00|117.04|114.84|117.34|115.14|118.56|116.36|116.23|114.03|0
1636574100000|2021-11-10 19:55:00|117.44|115.24|115.92|113.72|117.74|115.54|115.82|113.62|0
1636574400000|2021-11-10 20:00:00|116.02|113.82|115.92|113.72|117.23|115.03|115.62|113.42|0
1636574700000|2021-11-10 20:05:00|115.82|113.62|117.23|115.03|118.04|115.84|114.72|112.52|0
1636575000000|2021-11-10 20:10:00|117.43|115.23|118.96|116.76|119.26|117.06|117.43|115.23|0
1636575300000|2021-11-10 20:15:00|118.65|116.45|119.36|117.16|120.67|118.47|117.92|115.72|0
1636575600000|2021-11-10 20:20:00|119.26|117.06|118.33|116.13|120.18|117.98|118.02|115.82|0
1636575900000|2021-11-10 20:25:00|118.23|116.03|119.15|116.95|119.87|117.67|118.23|116.03|0
1636576200000|2021-11-10 20:30:00|119.25|117.05|118.33|116.13|119.97|117.77|118.12|115.92|0
1636576500000|2021-11-10 20:35:00|118.43|116.23|117.81|115.61|118.63|116.43|117.1|114.9|0
1636576800000|2021-11-10 20:40:00|118.02|115.82|116.19|113.99|119.25|117.05|116.19|113.99|0
1636577100000|2021-11-10 20:45:00|116.69|114.49|117.33|115.13|118.35|116.15|115.88|113.68|0
1636577400000|2021-11-10 20:50:00|118.1|115.9|119.94|117.74|121.75|119.55|118.1|115.9|0
1636577700000|2021-11-10 20:55:00|119.83|117.63|118.08|115.88|120.09|117.89|117.88|115.68|0
1636578000000|2021-11-10 21:00:00|118.18|115.98|117.92|115.72|118.18|115.98|116.65|114.45|0
1636578300000|2021-11-10 21:05:00|117.71|115.51|117.91|115.71|118.22|116.02|117.71|115.51|0
1636578600000|2021-11-10 21:10:00|118.02|115.82|118.22|116.02|118.32|116.12|117.5|115.3|0
1636578900000|2021-11-10 21:15:00|118.52|115.92|118.62|116.02|118.62|116.02|118.42|115.82|0
1636579200000|2021-11-10 21:20:00|118.72|116.12|119.29|116.69|119.34|116.74|118.62|116.02|0
1636579500000|2021-11-10 21:25:00|119.34|116.74|118.93|116.33|119.34|116.74|118.93|116.33|0
1636579800000|2021-11-10 21:30:00|118.92|116.32|119.03|116.43|119.13|116.53|118.92|116.32|0
1636580100000|2021-11-10 21:35:00|119.13|116.53|119.33|116.73|119.44|116.84|119.03|116.43|0
1636580400000|2021-11-10 21:40:00|119.23|116.63|119.23|116.63|119.44|116.84|119.02|116.42|0
1636580700000|2021-11-10 21:45:00|119.02|116.42|119.64|117.04|119.74|117.14|119.02|116.42|0
1636581000000|2021-11-10 21:50:00|119.69|117.09|119.53|116.93|119.74|117.14|119.53|116.93|0
1636581300000|2021-11-10 21:55:00|119.64|117.04|119.48|116.88|119.84|117.24|119.43|116.83|0
1636581600000|2021-11-10 22:00:00|119.44|116.84|119.48|116.88|119.53|116.93|119.43|116.83|0
1636581900000|2021-11-10 22:05:00|119.49|116.89|119.6|117|119.6|117|119.48|116.88|0
1636582200000|2021-11-10 22:10:00|119.58|116.98|119.56|116.96|119.64|117.04|119.54|116.94|0
1636582500000|2021-11-10 22:15:00|119.58|116.98|119.58|116.98|119.64|117.04|119.53|116.93|0
1636582800000|2021-11-10 22:20:00|119.56|116.96|119.42|116.82|119.58|116.98|119.42|116.82|0
1636583100000|2021-11-10 22:25:00|119.44|116.84|119.45|116.85|119.65|117.05|119.42|116.82|0
1636583400000|2021-11-10 22:30:00|119.5|116.9|119.46|116.86|119.63|117.03|119.46|116.86|0
1636583700000|2021-11-10 22:35:00|119.49|116.89|119.6|117|119.66|117.06|119.46|116.86|0
1636584000000|2021-11-10 22:40:00|119.58|116.98|119.53|116.93|119.6|117|119.53|116.93|0
1636584300000|2021-11-10 22:45:00|119.55|116.95|119.55|116.95|119.62|117.02|119.53|116.93|0
1636584600000|2021-11-10 22:50:00|119.53|116.93|119.41|116.81|119.55|116.95|119.32|116.72|0
1636584900000|2021-11-10 22:55:00|119.43|116.83|119.39|116.79|119.44|116.84|119.29|116.69|0
1636585200000|2021-11-10 23:00:00|119.66|117.06|119.6|117|119.81|117.21|119.24|116.64|0
1636585500000|2021-11-10 23:05:00|119.5|116.9|118.78|116.18|119.71|117.11|118.57|115.97|0
1636585800000|2021-11-10 23:10:00|118.83|116.23|118.67|116.07|118.83|116.23|118.47|115.87|0
1636586100000|2021-11-10 23:15:00|118.57|115.97|119.29|116.69|119.34|116.74|118.57|115.97|0
1636586400000|2021-11-10 23:20:00|119.39|116.79|119.49|116.89|119.91|117.31|119.39|116.79|0
1636586700000|2021-11-10 23:25:00|119.44|116.84|118.67|116.07|119.44|116.84|118.46|115.86|0
1636587000000|2021-11-10 23:30:00|118.87|116.27|118.36|115.76|118.98|116.38|118.36|115.76|0
1636587300000|2021-11-10 23:35:00|118.25|115.65|118.25|115.65|118.46|115.86|118.05|115.45|0
1636587600000|2021-11-10 23:40:00|118.36|115.76|117.74|115.14|118.46|115.86|117.74|115.14|0
1636587900000|2021-11-10 23:45:00|117.64|115.04|117.07|114.47|117.74|115.14|117.07|114.47|0
1636588200000|2021-11-10 23:50:00|117.02|114.42|117.48|114.88|117.53|114.93|116.92|114.32|0
1636588500000|2021-11-10 23:55:00|117.53|114.93|118.24|115.64|118.35|115.75|117.27|114.67|0
1636588800000|2021-11-11 00:00:00|118.35|115.75|118.45|115.85|118.96|116.36|118.34|115.74|0
1636589100000|2021-11-11 00:05:00|118.55|115.95|119.27|116.67|119.37|116.77|118.34|115.74|0
1636589400000|2021-11-11 00:10:00|119.37|116.77|120.61|118.01|120.82|118.22|119.37|116.77|0
1636589700000|2021-11-11 00:15:00|120.71|118.11|120.5|117.9|120.71|118.11|120.19|117.59|0
1636590000000|2021-11-11 00:20:00|120.4|117.8|121.02|118.42|121.12|118.52|120.4|117.8|0
1636590300000|2021-11-11 00:25:00|121.12|118.52|121.02|118.42|121.33|118.73|120.91|118.31|0
1636590600000|2021-11-11 00:30:00|120.91|118.31|121.12|118.52|121.54|118.94|120.91|118.31|0
1636590900000|2021-11-11 00:35:00|121.22|118.62|121.01|118.41|121.53|118.93|121.01|118.41|0
1636591200000|2021-11-11 00:40:00|121.12|118.52|120.28|117.68|121.53|118.93|120.28|117.68|0
1636591500000|2021-11-11 00:45:00|120.18|117.58|120.28|117.68|120.28|117.68|119.77|117.17|0
1636591800000|2021-11-11 00:50:00|120.18|117.58|120.18|117.58|120.38|117.78|119.87|117.27|0
1636592100000|2021-11-11 00:55:00|120.07|117.47|120.59|117.99|120.69|118.09|120.07|117.47|0
1636592400000|2021-11-11 01:00:00|120.48|117.88|120.48|117.88|120.9|118.3|120.48|117.88|0
1636592700000|2021-11-11 01:05:00|120.38|117.78|119.86|117.26|120.38|117.78|119.65|117.05|0
1636593000000|2021-11-11 01:10:00|120.01|117.41|120.17|117.57|120.17|117.57|119.75|117.15|0
1636593300000|2021-11-11 01:15:00|120.06|117.46|119.44|116.84|120.68|118.08|119.34|116.74|0
1636593600000|2021-11-11 01:20:00|119.54|116.94|119.54|116.94|119.54|116.94|119.03|116.43|0
1636593900000|2021-11-11 01:25:00|119.65|117.05|119.54|116.94|119.65|117.05|118.97|116.37|0
1636594200000|2021-11-11 01:30:00|119.33|116.73|120.16|117.56|120.16|117.56|118.72|116.12|0
1636594500000|2021-11-11 01:35:00|120.36|117.76|120.26|117.66|120.47|117.87|119.85|117.25|0
1636594800000|2021-11-11 01:40:00|120.21|117.61|120.05|117.45|120.21|117.61|119.74|117.14|0
1636595100000|2021-11-11 01:45:00|119.95|117.35|120.46|117.86|120.57|117.97|119.84|117.24|0
1636595400000|2021-11-11 01:50:00|120.57|117.97|120.98|118.38|121.19|118.59|120.3|117.7|0
1636595700000|2021-11-11 01:55:00|120.92|118.32|122.86|120.26|122.86|120.26|120.77|118.17|0
1636596000000|2021-11-11 02:00:00|122.75|120.15|122.75|120.15|123.17|120.57|122.44|119.84|0
1636596300000|2021-11-11 02:05:00|122.85|120.25|122.96|120.36|123.06|120.46|122.8|120.2|0
1636596600000|2021-11-11 02:10:00|122.9|120.3|122.85|120.25|122.96|120.36|122.64|120.04|0
1636596900000|2021-11-11 02:15:00|122.75|120.15|122.95|120.35|122.95|120.35|122.64|120.04|0
1636597200000|2021-11-11 02:20:00|122.85|120.25|123.11|120.51|123.27|120.67|122.74|120.14|0
1636597500000|2021-11-11 02:25:00|123.16|120.56|122.68|120.08|123.16|120.56|122.68|120.08|0
1636597800000|2021-11-11 02:30:00|122.74|120.14|122.42|119.82|122.95|120.35|122.32|119.72|0
1636598100000|2021-11-11 02:35:00|122.53|119.93|122.63|120.03|122.73|120.13|122.32|119.72|0
1636598400000|2021-11-11 02:40:00|122.73|120.13|122.47|119.87|122.73|120.13|122.42|119.82|0
1636598700000|2021-11-11 02:45:00|122.52|119.92|121.58|118.98|122.52|119.92|121.58|118.98|0
1636599000000|2021-11-11 02:50:00|121.68|119.08|121.58|118.98|121.68|119.08|121.37|118.77|0
1636599300000|2021-11-11 02:55:00|121.52|118.92|121.37|118.77|121.58|118.98|121.16|118.56|0
1636599600000|2021-11-11 03:00:00|121.47|118.87|121.26|118.66|121.57|118.97|121.05|118.45|0
1636599900000|2021-11-11 03:05:00|121.36|118.76|121.47|118.87|121.57|118.97|121.26|118.66|0
1636600200000|2021-11-11 03:10:00|121.36|118.76|121.46|118.86|121.99|119.39|121.36|118.76|0
1636600500000|2021-11-11 03:15:00|121.57|118.97|121.57|118.97|121.88|119.28|121.25|118.65|0
1636600800000|2021-11-11 03:20:00|121.51|118.91|121.41|118.81|121.57|118.97|121.04|118.44|0
1636601100000|2021-11-11 03:25:00|121.46|118.86|121.46|118.86|121.56|118.96|121.15|118.55|0
1636601400000|2021-11-11 03:30:00|121.35|118.75|121.14|118.54|121.35|118.75|120.73|118.13|0
1636601700000|2021-11-11 03:35:00|121.25|118.65|121.35|118.75|121.35|118.75|121.14|118.54|0
1636602000000|2021-11-11 03:40:00|121.24|118.64|121.03|118.43|121.35|118.75|121.03|118.43|0
1636602300000|2021-11-11 03:45:00|121.08|118.48|120.93|118.33|121.08|118.48|120.67|118.07|0
1636602600000|2021-11-11 03:50:00|120.98|118.38|120.61|118.01|121.03|118.43|120.51|117.91|0
1636602900000|2021-11-11 03:55:00|120.51|117.91|120.2|117.6|120.51|117.91|119.89|117.29|0
1636603200000|2021-11-11 04:00:00|120.14|117.54|120.19|117.59|120.3|117.7|119.99|117.39|0
1636603500000|2021-11-11 04:05:00|120.09|117.49|120.3|117.7|120.3|117.7|119.99|117.39|0
1636603800000|2021-11-11 04:10:00|120.19|117.59|120.09|117.49|120.3|117.7|120.09|117.49|0
1636604100000|2021-11-11 04:15:00|119.98|117.38|119.77|117.17|120.09|117.49|119.77|117.17|0
1636604400000|2021-11-11 04:20:00|119.67|117.07|119.26|116.66|119.67|117.07|119.15|116.55|0
1636604700000|2021-11-11 04:25:00|119.15|116.55|118.12|115.52|119.15|116.55|117.82|115.22|0
1636605000000|2021-11-11 04:30:00|118.02|115.42|118.12|115.52|118.33|115.73|118.02|115.42|0
1636605300000|2021-11-11 04:35:00|118.07|115.47|118.12|115.52|118.22|115.62|117.82|115.22|0
1636605600000|2021-11-11 04:40:00|118.22|115.62|118.12|115.52|118.22|115.62|118.02|115.42|0
1636605900000|2021-11-11 04:45:00|118.02|115.42|118.63|116.03|118.83|116.23|118.02|115.42|0
1636606200000|2021-11-11 04:50:00|118.73|116.13|118.52|115.92|118.73|116.13|118.42|115.82|0
1636606500000|2021-11-11 04:55:00|118.47|115.87|118.73|116.13|118.73|116.13|118.22|115.62|0
1636606800000|2021-11-11 05:00:00|118.62|116.02|119.14|116.54|119.24|116.64|118.62|116.02|0
1636607100000|2021-11-11 05:05:00|119.03|116.43|118.57|115.97|119.24|116.64|118.41|115.81|0
1636607400000|2021-11-11 05:10:00|118.62|116.02|119.23|116.63|119.24|116.64|118.52|115.92|0
1636607700000|2021-11-11 05:15:00|119.13|116.53|119.13|116.53|119.23|116.63|119.03|116.43|0
1636608000000|2021-11-11 05:20:00|119.23|116.63|119.54|116.94|119.85|117.25|119.23|116.63|0
1636608300000|2021-11-11 05:25:00|119.64|117.04|119.85|117.25|119.85|117.25|119.44|116.84|0
1636608600000|2021-11-11 05:30:00|120.26|117.66|120.67|118.07|120.72|118.12|120.26|117.66|0
1636608900000|2021-11-11 05:35:00|120.57|117.97|120.36|117.76|120.98|118.38|120.36|117.76|0
1636609200000|2021-11-11 05:40:00|120.26|117.66|120.41|117.81|120.46|117.86|120.05|117.45|0
1636609500000|2021-11-11 05:45:00|120.46|117.86|120.15|117.55|120.46|117.86|120.04|117.44|0
1636609800000|2021-11-11 05:50:00|120.09|117.49|120.15|117.55|120.25|117.65|119.94|117.34|0
1636610100000|2021-11-11 05:55:00|120.2|117.6|120.14|117.54|120.46|117.86|120.14|117.54|0
1636610400000|2021-11-11 06:00:00|120.25|117.65|120.04|117.44|120.77|118.17|119.83|117.23|0
1636610700000|2021-11-11 06:05:00|120.14|117.54|120.97|118.37|121.07|118.47|120.14|117.54|0
1636611000000|2021-11-11 06:10:00|121.02|118.42|121.07|118.47|121.07|118.47|120.76|118.16|0
1636611300000|2021-11-11 06:15:00|120.97|118.37|121.28|118.68|121.38|118.78|120.86|118.26|0
1636611600000|2021-11-11 06:20:00|121.17|118.57|120.86|118.26|121.28|118.68|120.86|118.26|0
1636611900000|2021-11-11 06:25:00|120.76|118.16|121.17|118.57|121.17|118.57|120.75|118.15|0
1636612200000|2021-11-11 06:30:00|121.22|118.62|121.37|118.77|121.48|118.88|121.22|118.62|0
1636612500000|2021-11-11 06:35:00|121.42|118.82|121.27|118.67|121.48|118.88|121.17|118.57|0
1636612800000|2021-11-11 06:40:00|121.37|118.77|121.16|118.56|121.48|118.88|121.16|118.56|0
1636613100000|2021-11-11 06:45:00|121.27|118.67|120.33|117.73|121.27|118.67|120.33|117.73|0
1636613400000|2021-11-11 06:50:00|120.27|117.67|121.05|118.45|121.16|118.56|120.22|117.62|0
1636613700000|2021-11-11 06:55:00|120.95|118.35|120.95|118.35|121.16|118.56|120.84|118.24|0
1636614000000|2021-11-11 07:00:00|121.05|118.45|121.05|118.45|121.78|119.18|120.95|118.35|0
1636614300000|2021-11-11 07:05:00|121.15|118.55|121.05|118.45|121.26|118.66|120.94|118.34|0
1636614600000|2021-11-11 07:10:00|121.26|118.66|120.73|118.13|121.26|118.66|120.47|117.87|0
1636614900000|2021-11-11 07:15:00|120.63|118.03|121.56|118.96|121.67|119.07|120.63|118.03|0
1636615200000|2021-11-11 07:20:00|121.67|119.07|121.87|119.27|121.98|119.38|121.35|118.75|0
1636615500000|2021-11-11 07:25:00|121.98|119.38|122.29|119.69|122.4|119.8|121.87|119.27|0
1636615800000|2021-11-11 07:30:00|122.19|119.59|121.87|119.27|122.5|119.9|121.87|119.27|0
1636616100000|2021-11-11 07:35:00|121.66|119.06|122.08|119.48|122.29|119.69|121.56|118.96|0
1636616400000|2021-11-11 07:40:00|122.18|119.58|121.87|119.27|122.29|119.69|121.76|119.16|0
1636616700000|2021-11-11 07:45:00|122.07|119.47|121.03|118.43|122.12|119.52|121.03|118.43|0
1636617000000|2021-11-11 07:50:00|121.13|118.53|121.03|118.43|121.13|118.53|120.41|117.81|0
1636617300000|2021-11-11 07:55:00|121.08|118.48|120.92|118.32|121.44|118.84|120.92|118.32|0
1636617600000|2021-11-11 08:00:00|121.02|118.42|120.58|117.98|122.43|119.83|119.01|116.41|0
1636617900000|2021-11-11 08:05:00|120.28|118.08|120.95|118.75|121.11|118.91|119.76|117.56|0
1636618200000|2021-11-11 08:10:00|120.9|118.7|120.69|118.49|121.11|118.91|120.53|118.33|0
1636618500000|2021-11-11 08:15:00|120.79|118.59|121.52|119.32|122.05|119.85|120.79|118.59|0
1636618800000|2021-11-11 08:20:00|121.63|119.43|121.73|119.53|121.83|119.63|121.31|119.11|0
1636619100000|2021-11-11 08:25:00|121.67|119.47|120.45|118.25|121.83|119.63|120.24|118.04|0
1636619400000|2021-11-11 08:30:00|120.34|118.14|118.89|116.69|120.34|118.14|118.58|116.38|0
1636619700000|2021-11-11 08:35:00|118.99|116.79|118.57|116.37|118.99|116.79|117.85|115.65|0
1636620000000|2021-11-11 08:40:00|118.62|116.42|119.4|117.2|119.5|117.3|118.57|116.37|0
1636620300000|2021-11-11 08:45:00|119.35|117.15|119.09|116.89|119.5|117.3|118.88|116.68|0
1636620600000|2021-11-11 08:50:00|118.98|116.78|120.02|117.82|120.23|118.03|118.98|116.78|0
1636620900000|2021-11-11 08:55:00|119.91|117.71|120.23|118.03|120.43|118.23|119.71|117.51|0
1636621200000|2021-11-11 09:00:00|120.33|118.13|121|118.8|121.27|119.07|120.33|118.13|0
1636621500000|2021-11-11 09:05:00|121.11|118.91|120.74|118.54|121.48|119.28|120.33|118.13|0
1636621800000|2021-11-11 09:10:00|120.69|118.49|122.21|120.01|122.21|120.01|120.43|118.23|0
1636622100000|2021-11-11 09:15:00|122.1|119.9|122.42|120.22|122.42|120.22|121.68|119.48|0
1636622400000|2021-11-11 09:20:00|122.31|120.11|122.63|120.43|122.84|120.64|122.21|120.01|0
1636622700000|2021-11-11 09:25:00|122.68|120.48|123.47|121.27|123.89|121.69|122.41|120.21|0
1636623000000|2021-11-11 09:30:00|123.58|121.38|122.76|120.56|124.91|122.71|122.76|120.56|0
1636623300000|2021-11-11 09:35:00|122.86|120.66|122.55|120.35|123.08|120.88|122.44|120.24|0
1636623600000|2021-11-11 09:40:00|122.65|120.45|122.65|120.45|122.65|120.45|122.44|120.24|0
1636623900000|2021-11-11 09:45:00|122.7|120.5|122.75|120.55|123.07|120.87|122.54|120.34|0
1636624200000|2021-11-11 09:50:00|122.86|120.66|123.17|120.97|123.39|121.19|122.75|120.55|0
1636624500000|2021-11-11 09:55:00|123.28|121.08|123.07|120.87|123.28|121.08|122.85|120.65|0
1636624800000|2021-11-11 10:00:00|123.17|120.97|123.33|121.13|123.38|121.18|122.96|120.76|0
1636625100000|2021-11-11 10:05:00|123.28|121.08|123.8|121.6|124.02|121.82|122.96|120.76|0
1636625400000|2021-11-11 10:10:00|123.91|121.71|123.7|121.5|124.12|121.92|123.48|121.28|0
1636625700000|2021-11-11 10:15:00|123.8|121.6|123.59|121.39|123.91|121.71|123.48|121.28|0
1636626000000|2021-11-11 10:20:00|123.48|121.28|123.27|121.07|123.48|121.28|123.16|120.96|0
1636626300000|2021-11-11 10:25:00|123.37|121.17|123.58|121.38|123.58|121.38|122.95|120.75|0
1636626600000|2021-11-11 10:30:00|123.37|121.17|122.84|120.64|123.37|121.17|122.42|120.22|0
1636626900000|2021-11-11 10:35:00|122.73|120.53|121.68|119.48|122.73|120.53|121.57|119.37|0
1636627200000|2021-11-11 10:40:00|121.78|119.58|122.04|119.84|122.31|120.11|121.57|119.37|0
1636627500000|2021-11-11 10:45:00|121.99|119.79|122.51|120.31|122.62|120.42|121.99|119.79|0
1636627800000|2021-11-11 10:50:00|122.41|120.21|122.41|120.21|122.62|120.42|122.09|119.89|0
1636628100000|2021-11-11 10:55:00|122.51|120.31|122.19|119.99|122.62|120.42|122.09|119.89|0
1636628400000|2021-11-11 11:00:00|122.09|119.89|122.3|120.1|122.61|120.41|121.98|119.78|0
1636628700000|2021-11-11 11:05:00|122.4|120.2|122.72|120.52|123.14|120.94|122.4|120.2|0
1636629000000|2021-11-11 11:10:00|122.82|120.62|122.4|120.2|122.93|120.73|122.29|120.09|0
1636629300000|2021-11-11 11:15:00|122.34|120.14|122.82|120.62|122.82|120.62|122.29|120.09|0
1636629600000|2021-11-11 11:20:00|122.92|120.72|122.6|120.4|122.92|120.72|122.29|120.09|0
1636629900000|2021-11-11 11:25:00|122.55|120.35|122.81|120.61|122.81|120.61|122.39|120.19|0
1636630200000|2021-11-11 11:30:00|122.76|120.56|122.71|120.51|123.03|120.83|122.6|120.4|0
1636630500000|2021-11-11 11:35:00|122.6|120.4|122.6|120.4|122.71|120.51|122.18|119.98|0
1636630800000|2021-11-11 11:40:00|122.7|120.5|122.91|120.71|122.91|120.71|122.6|120.4|0
1636631100000|2021-11-11 11:45:00|122.86|120.66|122.81|120.61|122.91|120.71|122.7|120.5|0
1636631400000|2021-11-11 11:50:00|122.7|120.5|123.33|121.13|123.33|121.13|122.7|120.5|0
1636631700000|2021-11-11 11:55:00|123.23|121.03|123.65|121.45|123.65|121.45|123.01|120.81|0
1636632000000|2021-11-11 12:00:00|123.54|121.34|123.44|121.24|123.65|121.45|123.01|120.81|0
1636632300000|2021-11-11 12:05:00|123.33|121.13|123.65|121.45|124.18|121.98|123.33|121.13|0
1636632600000|2021-11-11 12:10:00|123.59|121.39|123.01|120.81|123.7|121.5|123.01|120.81|0
1636632900000|2021-11-11 12:15:00|122.9|120.7|123.22|121.02|123.22|121.02|122.58|120.38|0
1636633200000|2021-11-11 12:20:00|123.11|120.91|123|120.8|123.43|121.23|123|120.8|0
1636633500000|2021-11-11 12:25:00|123.05|120.85|123.11|120.91|123.16|120.96|122.95|120.75|0
1636633800000|2021-11-11 12:30:00|123|120.8|122.68|120.48|123.21|121.01|122.57|120.37|0
1636634100000|2021-11-11 12:35:00|122.57|120.37|122.68|120.48|123|120.8|122.47|120.27|0
1636634400000|2021-11-11 12:40:00|122.57|120.37|122.68|120.48|122.73|120.53|122.25|120.05|0
1636634700000|2021-11-11 12:45:00|122.78|120.58|122.67|120.47|122.89|120.69|122.57|120.37|0
1636635000000|2021-11-11 12:50:00|122.78|120.58|123.09|120.89|123.52|121.32|122.78|120.58|0
1636635300000|2021-11-11 12:55:00|122.99|120.79|123.09|120.89|123.31|121.11|122.78|120.58|0
1636635600000|2021-11-11 13:00:00|122.88|120.68|122.98|120.78|123.3|121.1|122.67|120.47|0
1636635900000|2021-11-11 13:05:00|123.09|120.89|122.66|120.46|123.09|120.89|122.45|120.25|0
1636636200000|2021-11-11 13:10:00|122.77|120.57|122.66|120.46|122.98|120.78|122.45|120.25|0
1636636500000|2021-11-11 13:15:00|122.56|120.36|122.98|120.78|122.98|120.78|122.45|120.25|0
1636636800000|2021-11-11 13:20:00|122.87|120.67|122.98|120.78|123.29|121.09|122.76|120.56|0
1636637100000|2021-11-11 13:25:00|122.87|120.67|122.76|120.56|122.98|120.78|122.55|120.35|0
1636637400000|2021-11-11 13:30:00|122.66|120.46|122.44|120.24|122.76|120.56|122.34|120.14|0
1636637700000|2021-11-11 13:35:00|122.55|120.35|122.76|120.56|122.76|120.56|122.33|120.13|0
1636638000000|2021-11-11 13:40:00|122.65|120.45|123.28|121.08|123.28|121.08|122.54|120.34|0
1636638300000|2021-11-11 13:45:00|123.18|120.98|123.28|121.08|123.39|121.19|122.97|120.77|0
1636638600000|2021-11-11 13:50:00|123.07|120.87|122.86|120.66|123.18|120.98|122.86|120.66|0
1636638900000|2021-11-11 13:55:00|122.75|120.55|123.17|120.97|123.28|121.08|122.75|120.55|0
1636639200000|2021-11-11 14:00:00|123.07|120.87|122.85|120.65|123.28|121.08|122.64|120.44|0
1636639500000|2021-11-11 14:05:00|122.96|120.76|123.06|120.86|123.06|120.86|122.74|120.54|0
1636639800000|2021-11-11 14:10:00|123.17|120.97|123.06|120.86|123.17|120.97|122.95|120.75|0
1636640100000|2021-11-11 14:15:00|122.95|120.75|122.63|120.43|122.95|120.75|122.32|120.12|0
1636640400000|2021-11-11 14:20:00|122.74|120.54|122.63|120.43|122.74|120.54|122.31|120.11|0
1636640700000|2021-11-11 14:25:00|122.74|120.54|121.89|119.69|122.95|120.75|121.78|119.58|0
1636641000000|2021-11-11 14:30:00|122.1|119.9|120.31|118.11|122.21|120.01|120.21|118.01|0
1636641300000|2021-11-11 14:35:00|120|117.8|118.65|116.45|120.31|118.11|118.34|116.14|0
1636641600000|2021-11-11 14:40:00|118.44|116.24|119.89|117.69|119.89|117.69|118.23|116.03|0
1636641900000|2021-11-11 14:45:00|119.68|117.48|120.2|118|120.52|118.32|119.47|117.27|0
1636642200000|2021-11-11 14:50:00|119.89|117.69|121.25|119.05|121.56|119.36|119.78|117.58|0
1636642500000|2021-11-11 14:55:00|121.14|118.94|121.24|119.04|121.67|119.47|120.62|118.42|0
1636642800000|2021-11-11 15:00:00|121.19|118.99|119.78|117.58|121.35|119.15|119.05|116.85|0
1636643100000|2021-11-11 15:05:00|119.88|117.68|118.94|116.74|120.61|118.41|118.43|116.23|0
1636643400000|2021-11-11 15:10:00|119.05|116.85|119.57|117.37|119.88|117.68|118.32|116.12|0
1636643700000|2021-11-11 15:15:00|119.67|117.47|119.35|117.15|119.98|117.78|118.01|115.81|0
1636644000000|2021-11-11 15:20:00|119.25|117.05|119.04|116.84|119.46|117.26|118.21|116.01|0
1636644300000|2021-11-11 15:25:00|119.14|116.94|118.11|115.91|119.46|117.26|118.11|115.91|0
1636644600000|2021-11-11 15:30:00|117.8|115.6|117.69|115.49|118.31|116.11|116.77|114.57|0
1636644900000|2021-11-11 15:35:00|117.59|115.39|118.62|116.42|119.14|116.94|117.38|115.18|0
1636645200000|2021-11-11 15:40:00|118.77|116.57|119.71|117.51|119.87|117.67|118.52|116.32|0
1636645500000|2021-11-11 15:45:00|119.66|117.46|119.76|117.56|120.07|117.87|118.82|116.62|0
1636645800000|2021-11-11 15:50:00|119.86|117.66|120.07|117.87|120.38|118.18|119.34|117.14|0
1636646100000|2021-11-11 15:55:00|120.17|117.97|119.34|117.14|120.17|117.97|119.13|116.93|0
1636646400000|2021-11-11 16:00:00|119.23|117.03|119.02|116.82|120.07|117.87|118.61|116.41|0
1636646700000|2021-11-11 16:05:00|118.92|116.72|118.4|116.2|118.92|116.72|118.19|115.99|0
1636647000000|2021-11-11 16:10:00|118.5|116.3|118.71|116.51|118.71|116.51|118.09|115.89|0
1636647300000|2021-11-11 16:15:00|118.6|116.4|118.91|116.71|119.12|116.92|118.29|116.09|0
1636647600000|2021-11-11 16:20:00|119.02|116.82|119.53|117.33|119.53|117.33|118.71|116.51|0
1636647900000|2021-11-11 16:25:00|119.64|117.44|118.81|116.61|119.85|117.65|118.6|116.4|0
1636648200000|2021-11-11 16:30:00|118.91|116.71|119.53|117.33|119.53|117.33|118.6|116.4|0
1636648500000|2021-11-11 16:35:00|119.63|117.43|121.52|119.32|121.52|119.32|119.53|117.33|0
1636648800000|2021-11-11 16:40:00|121.41|119.21|120.46|118.26|121.52|119.32|120.46|118.26|0
1636649100000|2021-11-11 16:45:00|120.57|118.37|120.67|118.47|120.78|118.58|120.15|117.95|0
1636649400000|2021-11-11 16:50:00|120.78|118.58|120.04|117.84|120.78|118.58|119.94|117.74|0
1636649700000|2021-11-11 16:55:00|120.15|117.95|118.76|116.56|120.36|118.16|118.66|116.46|0
1636650000000|2021-11-11 17:00:00|118.87|116.67|117.52|115.32|119.28|117.08|117.31|115.11|0
1636650300000|2021-11-11 17:05:00|117.62|115.42|117.31|115.11|118.24|116.04|117.05|114.85|0
1636650600000|2021-11-11 17:10:00|117.2|115|116.89|114.69|117.62|115.42|116.69|114.49|0
1636650900000|2021-11-11 17:15:00|116.69|114.49|116.27|114.07|117|114.8|115.35|113.15|0
1636651200000|2021-11-11 17:20:00|116.17|113.97|116.48|114.28|116.89|114.69|115.76|113.56|0
1636651500000|2021-11-11 17:25:00|116.37|114.17|116.89|114.69|117.09|114.89|116.07|113.87|0
1636651800000|2021-11-11 17:30:00|116.78|114.58|117.19|114.99|117.3|115.1|116.47|114.27|0
1636652100000|2021-11-11 17:35:00|117.3|115.1|118.54|116.34|118.85|116.65|117.3|115.1|0
1636652400000|2021-11-11 17:40:00|118.43|116.23|118.43|116.23|118.64|116.44|118.02|115.82|0
1636652700000|2021-11-11 17:45:00|118.54|116.34|118.22|116.02|118.54|116.34|117.71|115.51|0
1636653000000|2021-11-11 17:50:00|118.12|115.92|117.8|115.6|118.33|116.13|117.6|115.4|0
1636653300000|2021-11-11 17:55:00|117.91|115.71|117.7|115.5|118.22|116.02|117.6|115.4|0
1636653600000|2021-11-11 18:00:00|117.6|115.4|116.77|114.57|117.7|115.5|116.36|114.16|0
1636653900000|2021-11-11 18:05:00|116.87|114.67|115.64|113.44|116.87|114.67|115.54|113.34|0
1636654200000|2021-11-11 18:10:00|115.54|113.34|116.46|114.26|116.66|114.46|115.54|113.34|0
1636654500000|2021-11-11 18:15:00|116.56|114.36|116.66|114.46|116.97|114.77|116.25|114.05|0
1636654800000|2021-11-11 18:20:00|116.76|114.56|116.35|114.15|117.48|115.28|116.35|114.15|0
1636655100000|2021-11-11 18:25:00|116.45|114.25|116.54|114.34|117.56|115.36|114.92|112.72|0
1636655400000|2021-11-11 18:30:00|116.49|114.29|116.08|113.88|116.7|114.5|116.08|113.88|0
1636655700000|2021-11-11 18:35:00|116.18|113.98|116.8|114.6|116.9|114.7|116.13|113.93|0
1636656000000|2021-11-11 18:40:00|116.75|114.55|116.8|114.6|116.9|114.7|116.08|113.88|0
1636656300000|2021-11-11 18:45:00|116.9|114.7|117.21|115.01|117.42|115.22|116.9|114.7|0
1636656600000|2021-11-11 18:50:00|117.31|115.11|117.1|114.9|117.41|115.21|116.69|114.49|0
1636656900000|2021-11-11 18:55:00|117.21|115.01|117|114.8|117.21|115.01|116.59|114.39|0
1636657200000|2021-11-11 19:00:00|116.89|114.69|118.03|115.83|118.03|115.83|116.69|114.49|0
1636657500000|2021-11-11 19:05:00|117.93|115.73|118.55|116.35|118.55|116.35|117.51|115.31|0
1636657800000|2021-11-11 19:10:00|118.44|116.24|117.92|115.72|118.44|116.24|117.92|115.72|0
1636658100000|2021-11-11 19:15:00|118.03|115.83|117.61|115.41|118.13|115.93|117.51|115.31|0
1636658400000|2021-11-11 19:20:00|117.51|115.31|117.19|114.99|117.71|115.51|117.19|114.99|0
1636658700000|2021-11-11 19:25:00|117.3|115.1|117.19|114.99|117.3|115.1|116.99|114.79|0
1636659000000|2021-11-11 19:30:00|117.29|115.09|117.6|115.4|117.92|115.72|117.19|114.99|0
1636659300000|2021-11-11 19:35:00|117.65|115.45|118.22|116.02|118.43|116.23|117.65|115.45|0
1636659600000|2021-11-11 19:40:00|118.33|116.13|117.91|115.71|118.85|116.65|117.05|114.85|0
1636659900000|2021-11-11 19:45:00|117.7|115.5|117.39|115.19|117.91|115.71|117.29|115.09|0
1636660200000|2021-11-11 19:50:00|117.34|115.14|116.35|114.15|117.39|115.19|116.15|113.95|0
1636660500000|2021-11-11 19:55:00|116.46|114.26|116.46|114.26|116.87|114.67|116.15|113.95|0
1636660800000|2021-11-11 20:00:00|116.56|114.36|116.14|113.94|116.97|114.77|115.63|113.43|0
1636661100000|2021-11-11 20:05:00|116.04|113.84|116.04|113.84|116.66|114.46|115.94|113.74|0
1636661400000|2021-11-11 20:10:00|116.14|113.94|115.22|113.02|116.14|113.94|114.91|112.71|0
1636661700000|2021-11-11 20:15:00|115.32|113.12|116.14|113.94|116.24|114.04|115.32|113.12|0
1636662000000|2021-11-11 20:20:00|116.04|113.84|116.03|113.83|116.14|113.94|115.47|113.27|0
1636662300000|2021-11-11 20:25:00|115.93|113.73|116.44|114.24|117.06|114.86|115.83|113.63|0
1636662600000|2021-11-11 20:30:00|116.55|114.35|115.62|113.42|116.65|114.45|115.21|113.01|0
1636662900000|2021-11-11 20:35:00|115.93|113.73|116.03|113.83|116.13|113.93|115.31|113.11|0
1636663200000|2021-11-11 20:40:00|116.13|113.93|116.23|114.03|116.54|114.34|116.03|113.83|0
1636663500000|2021-11-11 20:45:00|116.13|113.93|115.41|113.21|117.16|114.96|115.41|113.21|0
1636663800000|2021-11-11 20:50:00|115.71|113.51|115.1|112.9|116.33|114.13|115|112.8|0
1636664100000|2021-11-11 20:55:00|115.3|113.1|114.79|112.59|115.51|113.31|114.48|112.28|0
1636664400000|2021-11-11 21:00:00|114.69|112.49|115.91|113.71|116.12|113.92|114.69|112.49|0
1636664700000|2021-11-11 21:05:00|115.81|113.61|115.4|113.2|115.91|113.71|115.4|113.2|0
1636665000000|2021-11-11 21:10:00|115.5|113.3|115.5|113.3|115.81|113.61|115.19|112.99|0
1636665300000|2021-11-11 21:15:00|115.8|113.2|116|113.4|116.01|113.41|115.7|113.1|0
1636665600000|2021-11-11 21:20:00|116.11|113.51|116.31|113.71|116.31|113.71|116.1|113.5|0
1636665900000|2021-11-11 21:25:00|116.21|113.61|115.9|113.3|116.21|113.61|115.9|113.3|0
1636666200000|2021-11-11 21:30:00|116|113.4|115.69|113.09|116|113.4|115.69|113.09|0
1636666500000|2021-11-11 21:35:00|115.79|113.19|116.2|113.6|116.2|113.6|115.79|113.19|0
1636666800000|2021-11-11 21:40:00|116.1|113.5|116.1|113.5|116.3|113.7|116.1|113.5|0
1636667100000|2021-11-11 21:45:00|116.2|113.6|116.4|113.8|116.51|113.91|116.2|113.6|0
1636667400000|2021-11-11 21:50:00|116.5|113.9|116.5|113.9|116.5|113.9|116.4|113.8|0
1636667700000|2021-11-11 21:55:00|116.45|113.85|116.34|113.74|116.5|113.9|116.3|113.7|0
1636668000000|2021-11-11 22:00:00|116.27|113.67|116.28|113.68|116.31|113.71|116.2|113.6|0
1636668300000|2021-11-11 22:05:00|116.27|113.67|116.22|113.62|116.27|113.67|116.06|113.46|0
1636668600000|2021-11-11 22:10:00|116.1|113.5|116.07|113.47|116.21|113.61|116.07|113.47|0
1636668900000|2021-11-11 22:15:00|116.23|113.63|116.11|113.51|116.23|113.63|116.07|113.47|0
1636669200000|2021-11-11 22:20:00|116.13|113.53|116.12|113.52|116.14|113.54|116.12|113.52|0
1636669500000|2021-11-11 22:25:00|116.11|113.51|116.12|113.52|116.12|113.52|116.08|113.48|0
1636669800000|2021-11-11 22:30:00|116.14|113.54|116.21|113.61|116.21|113.61|116.14|113.54|0
1636670100000|2021-11-11 22:35:00|116.16|113.56|116.21|113.61|116.21|113.61|116.15|113.55|0
1636670400000|2021-11-11 22:40:00|116.18|113.58|116.18|113.58|116.18|113.58|116.18|113.58|0
1636670700000|2021-11-11 22:45:00|116.19|113.59|116.27|113.67|116.3|113.7|116.18|113.58|0
1636671000000|2021-11-11 22:50:00|116.26|113.66|116.28|113.68|116.28|113.68|116.26|113.66|0
1636671300000|2021-11-11 22:55:00|116.26|113.66|116.24|113.64|116.26|113.66|116.17|113.57|0
1636671600000|2021-11-11 23:00:00|116.73|114.13|116.68|114.08|116.78|114.18|116.37|113.77|0
1636671900000|2021-11-11 23:05:00|116.58|113.98|116.47|113.87|116.68|114.08|116.47|113.87|0
1636672200000|2021-11-11 23:10:00|116.57|113.97|116.37|113.77|116.57|113.97|116.26|113.66|0
1636672500000|2021-11-11 23:15:00|116.36|113.76|116.77|114.17|116.82|114.22|116.26|113.66|0
1636672800000|2021-11-11 23:20:00|116.88|114.28|117.13|114.53|117.13|114.53|116.77|114.17|0
1636673100000|2021-11-11 23:25:00|117.08|114.48|117.29|114.69|117.39|114.79|117.08|114.48|0
1636673400000|2021-11-11 23:30:00|117.39|114.79|117.39|114.79|117.39|114.79|117.18|114.58|0
1636673700000|2021-11-11 23:35:00|117.49|114.89|117.49|114.89|117.59|114.99|117.39|114.79|0
1636674000000|2021-11-11 23:40:00|117.39|114.79|117.38|114.78|117.49|114.89|117.28|114.68|0
1636674300000|2021-11-11 23:45:00|117.28|114.68|117.69|115.09|117.8|115.2|117.07|114.47|0
1636674600000|2021-11-11 23:50:00|117.8|115.2|117.59|114.99|118|115.4|117.59|114.99|0
1636674900000|2021-11-11 23:55:00|117.48|114.88|118.21|115.61|118.21|115.61|117.48|114.88|0
1636675200000|2021-11-12 00:00:00|118|115.4|119.25|116.65|119.56|116.96|118|115.4|0
1636675500000|2021-11-12 00:05:00|119.14|116.54|119.24|116.64|119.87|117.27|119.14|116.54|0
1636675800000|2021-11-12 00:10:00|119.14|116.54|119.45|116.85|119.56|116.96|119.14|116.54|0
1636676100000|2021-11-12 00:15:00|119.55|116.95|119.45|116.85|119.66|117.06|119.34|116.74|0
1636676400000|2021-11-12 00:20:00|119.34|116.74|119.55|116.95|119.76|117.16|119.29|116.69|0
1636676700000|2021-11-12 00:25:00|119.66|117.06|119.65|117.05|119.76|117.16|119.6|117|0
1636677000000|2021-11-12 00:30:00|119.76|117.16|119.86|117.26|119.97|117.37|119.55|116.95|0
1636677300000|2021-11-12 00:35:00|119.97|117.37|120.49|117.89|120.59|117.99|119.86|117.26|0
1636677600000|2021-11-12 00:40:00|120.38|117.78|121.01|118.41|121.12|118.52|120.38|117.78|0
1636677900000|2021-11-12 00:45:00|121.06|118.46|120.59|117.99|121.12|118.52|120.59|117.99|0
1636678200000|2021-11-12 00:50:00|120.48|117.88|120.06|117.46|120.59|117.99|119.96|117.36|0
1636678500000|2021-11-12 00:55:00|119.96|117.36|119.64|117.04|120.06|117.46|119.64|117.04|0
1636678800000|2021-11-12 01:00:00|119.54|116.94|119.32|116.72|119.54|116.94|118.91|116.31|0
1636679100000|2021-11-12 01:05:00|119.27|116.67|119.85|117.25|119.95|117.35|119.22|116.62|0
1636679400000|2021-11-12 01:10:00|119.74|117.14|119.63|117.03|120.16|117.56|119.43|116.83|0
1636679700000|2021-11-12 01:15:00|119.53|116.93|119.63|117.03|119.95|117.35|119.53|116.93|0
1636680000000|2021-11-12 01:20:00|119.53|116.93|119.42|116.82|119.95|117.35|119.32|116.72|0
1636680300000|2021-11-12 01:25:00|119.47|116.87|119.52|116.92|119.63|117.03|119.42|116.82|0
1636680600000|2021-11-12 01:30:00|119.42|116.82|119.42|116.82|119.73|117.13|119.31|116.71|0
1636680900000|2021-11-12 01:35:00|119.31|116.71|119.31|116.71|119.52|116.92|119.1|116.5|0
1636681200000|2021-11-12 01:40:00|119.25|116.65|119.93|117.33|119.93|117.33|119.1|116.5|0
1636681500000|2021-11-12 01:45:00|119.99|117.39|119.62|117.02|120.14|117.54|119.51|116.91|0
1636681800000|2021-11-12 01:50:00|119.72|117.12|120.14|117.54|120.25|117.65|119.67|117.07|0
1636682100000|2021-11-12 01:55:00|120.25|117.65|119.82|117.22|120.25|117.65|119.72|117.12|0
1636682400000|2021-11-12 02:00:00|119.93|117.33|119.72|117.12|120.03|117.43|119.61|117.01|0
1636682700000|2021-11-12 02:05:00|119.82|117.22|119.4|116.8|119.82|117.22|119.4|116.8|0
1636683000000|2021-11-12 02:10:00|119.5|116.9|119.45|116.85|119.61|117.01|119.29|116.69|0
1636683300000|2021-11-12 02:15:00|119.4|116.8|119.29|116.69|119.45|116.85|119.19|116.59|0
1636683600000|2021-11-12 02:20:00|119.4|116.8|119.6|117|119.6|117|119.29|116.69|0
1636683900000|2021-11-12 02:25:00|119.71|117.11|119.39|116.79|119.71|117.11|119.39|116.79|0
1636684200000|2021-11-12 02:30:00|119.29|116.69|118.35|115.75|119.5|116.9|118.24|115.64|0
1636684500000|2021-11-12 02:35:00|118.24|115.64|117.82|115.22|118.45|115.85|117.82|115.22|0
1636684800000|2021-11-12 02:40:00|117.93|115.33|117.93|115.33|118.03|115.43|117.51|114.91|0
1636685100000|2021-11-12 02:45:00|118.03|115.43|118.34|115.74|118.44|115.84|117.82|115.22|0
1636685400000|2021-11-12 02:50:00|118.44|115.84|118.03|115.43|118.55|115.95|118.03|115.43|0
1636685700000|2021-11-12 02:55:00|117.92|115.32|117.61|115.01|117.92|115.32|117.4|114.8|0
1636686000000|2021-11-12 03:00:00|117.51|114.91|117.61|115.01|117.76|115.16|117.5|114.9|0
1636686300000|2021-11-12 03:05:00|117.5|114.9|116.78|114.18|117.61|115.01|116.57|113.97|0
1636686600000|2021-11-12 03:10:00|116.88|114.28|116.88|114.28|116.98|114.38|116.67|114.07|0
1636686900000|2021-11-12 03:15:00|116.93|114.33|117.29|114.69|117.39|114.79|116.93|114.33|0
1636687200000|2021-11-12 03:20:00|117.19|114.59|117.18|114.58|117.29|114.69|117.08|114.48|0
1636687500000|2021-11-12 03:25:00|117.08|114.48|117.39|114.79|117.49|114.89|117.08|114.48|0
1636687800000|2021-11-12 03:30:00|117.29|114.69|117.7|115.1|117.8|115.2|117.29|114.69|0
1636688100000|2021-11-12 03:35:00|117.59|114.99|117.69|115.09|117.9|115.3|117.59|114.99|0
1636688400000|2021-11-12 03:40:00|117.64|115.04|117.38|114.78|117.69|115.09|117.38|114.78|0
1636688700000|2021-11-12 03:45:00|117.33|114.73|117.12|114.52|117.38|114.78|117.12|114.52|0
1636689000000|2021-11-12 03:50:00|117.07|114.47|117.17|114.57|117.38|114.78|117.07|114.47|0
1636689300000|2021-11-12 03:55:00|117.07|114.47|117.17|114.57|117.27|114.67|117.07|114.47|0
1636689600000|2021-11-12 04:00:00|117.07|114.47|117.17|114.57|117.27|114.67|117.06|114.46|0
1636689900000|2021-11-12 04:05:00|117.06|114.46|116.75|114.15|117.17|114.57|116.75|114.15|0
1636690200000|2021-11-12 04:10:00|116.85|114.25|116.96|114.36|116.96|114.36|116.75|114.15|0
1636690500000|2021-11-12 04:15:00|117.06|114.46|117.47|114.87|117.57|114.97|116.96|114.36|0
1636690800000|2021-11-12 04:20:00|117.52|114.92|117.47|114.87|117.52|114.92|117.47|114.87|0
1636691100000|2021-11-12 04:25:00|117.36|114.76|117.57|114.97|117.57|114.97|117.26|114.66|0
1636691400000|2021-11-12 04:30:00|117.67|115.07|117.57|114.97|117.78|115.18|117.57|114.97|0
1636691700000|2021-11-12 04:35:00|117.67|115.07|117.67|115.07|117.67|115.07|117.46|114.86|0
1636692000000|2021-11-12 04:40:00|117.77|115.17|117.87|115.27|117.98|115.38|117.77|115.17|0
1636692300000|2021-11-12 04:45:00|117.98|115.38|117.77|115.17|117.98|115.38|117.56|114.96|0
1636692600000|2021-11-12 04:50:00|117.66|115.06|117.77|115.17|117.97|115.37|117.66|115.06|0
1636692900000|2021-11-12 04:55:00|117.66|115.06|117.14|114.54|117.66|115.06|117.14|114.54|0
1636693200000|2021-11-12 05:00:00|117.25|114.65|117.04|114.44|117.45|114.85|117.04|114.44|0
1636693500000|2021-11-12 05:05:00|116.93|114.33|117.03|114.43|117.24|114.64|116.73|114.13|0
1636693800000|2021-11-12 05:10:00|117.14|114.54|116.93|114.33|117.14|114.54|116.83|114.23|0
1636694100000|2021-11-12 05:15:00|116.83|114.23|116.82|114.22|116.83|114.23|116.41|113.81|0
1636694400000|2021-11-12 05:20:00|116.72|114.12|117.28|114.68|117.34|114.74|116.72|114.12|0
1636694700000|2021-11-12 05:25:00|117.34|114.74|117.23|114.63|117.44|114.84|117.23|114.63|0
1636695000000|2021-11-12 05:30:00|117.13|114.53|117.54|114.94|117.54|114.94|117.13|114.53|0
1636695300000|2021-11-12 05:35:00|117.64|115.04|117.75|115.15|117.75|115.15|117.54|114.94|0
1636695600000|2021-11-12 05:40:00|117.64|115.04|117.85|115.25|117.85|115.25|117.64|115.04|0
1636695900000|2021-11-12 05:45:00|117.74|115.14|117.64|115.04|117.85|115.25|117.53|114.93|0
1636696200000|2021-11-12 05:50:00|117.53|114.93|117.64|115.04|117.84|115.24|117.53|114.93|0
1636696500000|2021-11-12 05:55:00|117.74|115.14|117.84|115.24|117.95|115.35|117.63|115.03|0
1636696800000|2021-11-12 06:00:00|117.94|115.34|117.84|115.24|117.94|115.34|117.32|114.72|0
1636697100000|2021-11-12 06:05:00|117.74|115.14|117.73|115.13|117.74|115.14|117.53|114.93|0
1636697400000|2021-11-12 06:10:00|117.68|115.08|117.63|115.03|117.94|115.34|117.52|114.92|0
1636697700000|2021-11-12 06:15:00|117.52|114.92|117.83|115.23|117.83|115.23|117.42|114.82|0
1636698000000|2021-11-12 06:20:00|117.78|115.18|117.83|115.23|117.83|115.23|117.67|115.07|0
1636698300000|2021-11-12 06:25:00|118.04|115.44|118.14|115.54|118.35|115.75|118.04|115.44|0
1636698600000|2021-11-12 06:30:00|118.24|115.64|117.51|114.91|118.35|115.75|117.51|114.91|0
1636698900000|2021-11-12 06:35:00|117.46|114.86|117|114.4|117.51|114.91|116.89|114.29|0
1636699200000|2021-11-12 06:40:00|116.89|114.29|116.79|114.19|117|114.4|116.58|113.98|0
1636699500000|2021-11-12 06:45:00|116.68|114.08|116.58|113.98|116.79|114.19|116.58|113.98|0
1636699800000|2021-11-12 06:50:00|116.48|113.88|116.17|113.57|116.48|113.88|115.55|112.95|0
1636700100000|2021-11-12 06:55:00|116.27|113.67|115.96|113.36|116.27|113.67|115.85|113.25|0
1636700400000|2021-11-12 07:00:00|115.85|113.25|115.96|113.36|116.27|113.67|115.85|113.25|0
1636700700000|2021-11-12 07:05:00|115.85|113.25|115.85|113.25|115.96|113.36|115.54|112.94|0
1636701000000|2021-11-12 07:10:00|115.8|113.2|116.36|113.76|116.36|113.76|115.75|113.15|0
1636701300000|2021-11-12 07:15:00|116.46|113.86|117.29|114.69|117.29|114.69|116.41|113.81|0
1636701600000|2021-11-12 07:20:00|117.18|114.58|116.98|114.38|117.18|114.58|116.67|114.07|0
1636701900000|2021-11-12 07:25:00|117.08|114.48|116.97|114.37|117.18|114.58|116.87|114.27|0
1636702200000|2021-11-12 07:30:00|116.77|114.17|116.66|114.06|117.18|114.58|116.66|114.06|0
1636702500000|2021-11-12 07:35:00|116.87|114.27|116.35|113.75|116.87|114.27|116.35|113.75|0
1636702800000|2021-11-12 07:40:00|116.45|113.85|116.71|114.11|116.71|114.11|116.35|113.75|0
1636703100000|2021-11-12 07:45:00|116.66|114.06|116.24|113.64|116.66|114.06|116.24|113.64|0
1636703400000|2021-11-12 07:50:00|116.19|113.59|115.63|113.03|116.24|113.64|115.52|112.92|0
1636703700000|2021-11-12 07:55:00|115.73|113.13|116.14|113.54|116.14|113.54|115.32|112.72|0
1636704000000|2021-11-12 08:00:00|116.03|113.43|117.48|114.88|117.48|114.88|116.03|113.43|0
1636704300000|2021-11-12 08:05:00|117.38|115.18|117.27|115.07|117.9|115.7|117.07|114.87|0
1636704600000|2021-11-12 08:10:00|117.48|115.28|116.65|114.45|117.9|115.7|116.65|114.45|0
1636704900000|2021-11-12 08:15:00|116.55|114.35|116.24|114.04|116.86|114.66|116.13|113.93|0
1636705200000|2021-11-12 08:20:00|116.13|113.93|116.75|114.55|116.75|114.55|115.93|113.73|0
1636705500000|2021-11-12 08:25:00|116.59|114.39|116.13|113.93|116.65|114.45|116.03|113.83|0
1636705800000|2021-11-12 08:30:00|116.03|113.83|115.82|113.62|116.13|113.93|115.1|112.9|0
1636706100000|2021-11-12 08:35:00|115.72|113.52|116.12|113.92|116.28|114.08|115.31|113.11|0
1636706400000|2021-11-12 08:40:00|116.07|113.87|116.12|113.92|116.23|114.03|115.71|113.51|0
1636706700000|2021-11-12 08:45:00|116.23|114.03|116.64|114.44|116.95|114.75|116.12|113.92|0
1636707000000|2021-11-12 08:50:00|116.53|114.33|117.25|115.05|117.36|115.16|116.43|114.23|0
1636707300000|2021-11-12 08:55:00|117.36|115.16|117.15|114.95|117.67|115.47|116.74|114.54|0
1636707600000|2021-11-12 09:00:00|117.25|115.05|116.58|114.38|117.56|115.36|116.53|114.33|0
1636707900000|2021-11-12 09:05:00|116.53|114.33|116.32|114.12|116.68|114.48|116.11|113.91|0
1636708200000|2021-11-12 09:10:00|116.21|114.01|116.01|113.81|116.21|114.01|115.9|113.7|0
1636708500000|2021-11-12 09:15:00|116.16|113.96|115.7|113.5|116.21|114.01|115.29|113.09|0
1636708800000|2021-11-12 09:20:00|115.59|113.39|115.8|113.6|116.16|113.96|115.59|113.39|0
1636709100000|2021-11-12 09:25:00|115.74|113.54|115.18|112.98|115.8|113.6|115.18|112.98|0
1636709400000|2021-11-12 09:30:00|115.08|112.88|115.79|113.59|115.9|113.7|114.87|112.67|0
1636709700000|2021-11-12 09:35:00|115.9|113.7|115.69|113.49|115.9|113.7|115.38|113.18|0
1636710000000|2021-11-12 09:40:00|115.63|113.43|115.89|113.69|115.89|113.69|115.38|113.18|0
1636710300000|2021-11-12 09:45:00|115.79|113.59|116.2|114|116.3|114.1|115.79|113.59|0
1636710600000|2021-11-12 09:50:00|116.3|114.1|116.3|114.1|116.4|114.2|115.89|113.69|0
1636710900000|2021-11-12 09:55:00|116.24|114.04|116.09|113.89|116.3|114.1|115.99|113.79|0
1636711200000|2021-11-12 10:00:00|115.99|113.79|116.29|114.09|116.5|114.3|115.99|113.79|0
1636711500000|2021-11-12 10:05:00|116.5|114.3|116.39|114.19|116.5|114.3|116.03|113.83|0
1636711800000|2021-11-12 10:10:00|116.29|114.09|116.08|113.88|116.39|114.19|116.08|113.88|0
1636712100000|2021-11-12 10:15:00|115.98|113.78|116.29|114.09|116.29|114.09|115.77|113.57|0
1636712400000|2021-11-12 10:20:00|116.18|113.98|116.18|113.98|116.39|114.19|116.13|113.93|0
1636712700000|2021-11-12 10:25:00|116.29|114.09|116.02|113.82|116.29|114.09|115.82|113.62|0
1636713000000|2021-11-12 10:30:00|116.08|113.88|116.18|113.98|116.28|114.08|115.87|113.67|0
1636713300000|2021-11-12 10:35:00|116.07|113.87|115.97|113.77|116.28|114.08|115.97|113.77|0
1636713600000|2021-11-12 10:40:00|116.07|113.87|115.97|113.77|116.07|113.87|115.97|113.77|0
1636713900000|2021-11-12 10:45:00|115.86|113.66|115.97|113.77|116.07|113.87|115.76|113.56|0
1636714200000|2021-11-12 10:50:00|116.01|113.81|117.72|115.52|118.03|115.83|116.01|113.81|0
1636714500000|2021-11-12 10:55:00|117.82|115.62|117.2|115|117.93|115.73|117.2|115|0
1636714800000|2021-11-12 11:00:00|117.3|115.1|117.09|114.89|117.3|115.1|116.78|114.58|0
1636715100000|2021-11-12 11:05:00|117.04|114.84|116.68|114.48|117.04|114.84|116.57|114.37|0
1636715400000|2021-11-12 11:10:00|116.78|114.58|117.09|114.89|117.71|115.51|116.78|114.58|0
1636715700000|2021-11-12 11:15:00|117.19|114.99|117.4|115.2|117.5|115.3|117.19|114.99|0
1636716000000|2021-11-12 11:20:00|117.5|115.3|117.86|115.66|117.92|115.72|117.4|115.2|0
1636716300000|2021-11-12 11:25:00|117.81|115.61|117.6|115.4|117.81|115.61|117.39|115.19|0
1636716600000|2021-11-12 11:30:00|117.5|115.3|117.7|115.5|117.7|115.5|117.39|115.19|0
1636716900000|2021-11-12 11:35:00|117.81|115.61|118.32|116.12|118.43|116.23|117.7|115.5|0
1636717200000|2021-11-12 11:40:00|118.53|116.33|118.43|116.23|118.84|116.64|118.22|116.02|0
1636717500000|2021-11-12 11:45:00|118.32|116.12|118.95|116.75|118.95|116.75|118.32|116.12|0
1636717800000|2021-11-12 11:50:00|119.05|116.85|118.84|116.64|119.05|116.85|118.74|116.54|0
1636718100000|2021-11-12 11:55:00|118.79|116.59|118.94|116.74|119.15|116.95|118.73|116.53|0
1636718400000|2021-11-12 12:00:00|119.05|116.85|118.63|116.43|119.1|116.9|118.42|116.22|0
1636718700000|2021-11-12 12:05:00|118.52|116.32|118.42|116.22|118.73|116.53|117.35|115.15|0
1636719000000|2021-11-12 12:10:00|118.47|116.27|118.41|116.21|118.52|116.32|118.1|115.9|0
1636719300000|2021-11-12 12:15:00|118.31|116.11|118.41|116.21|118.52|116.32|118.2|116|0
1636719600000|2021-11-12 12:20:00|118.31|116.11|118.3|116.1|118.41|116.21|118.2|116|0
1636719900000|2021-11-12 12:25:00|118.41|116.21|118.3|116.1|118.41|116.21|118.2|116|0
1636720200000|2021-11-12 12:30:00|118.2|116|117.88|115.68|118.2|116|117.68|115.48|0
1636720500000|2021-11-12 12:35:00|117.78|115.58|118.19|115.99|118.19|115.99|117.68|115.48|0
1636720800000|2021-11-12 12:40:00|118.09|115.89|118.3|116.1|118.4|116.2|118.09|115.89|0
1636721100000|2021-11-12 12:45:00|118.19|115.99|118.19|115.99|118.19|115.99|118.09|115.89|0
1636721400000|2021-11-12 12:50:00|118.09|115.89|117.77|115.57|118.19|115.99|117.67|115.47|0
1636721700000|2021-11-12 12:55:00|117.67|115.47|117.46|115.26|117.87|115.67|117.35|115.15|0
1636722000000|2021-11-12 13:00:00|117.4|115.2|117.46|115.26|117.66|115.46|117.35|115.15|0
1636722300000|2021-11-12 13:05:00|117.35|115.15|117.97|115.77|117.97|115.77|117.35|115.15|0
1636722600000|2021-11-12 13:10:00|117.87|115.67|118.07|115.87|118.18|115.98|117.76|115.56|0
1636722900000|2021-11-12 13:15:00|118.18|115.98|118.07|115.87|118.28|116.08|117.97|115.77|0
1636723200000|2021-11-12 13:20:00|118.18|115.98|118.28|116.08|118.38|116.18|117.97|115.77|0
1636723500000|2021-11-12 13:25:00|118.38|116.18|119.22|117.02|119.22|117.02|118.33|116.13|0
1636723800000|2021-11-12 13:30:00|119.11|116.91|118.86|116.66|119.82|117.62|117.69|115.49|0
1636724100000|2021-11-12 13:35:00|118.76|116.56|118.86|116.66|119.22|117.02|118.54|116.34|0
1636724400000|2021-11-12 13:40:00|118.96|116.76|118.86|116.66|119.07|116.87|118.86|116.66|0
1636724700000|2021-11-12 13:45:00|118.96|116.76|119.32|117.12|119.38|117.18|118.85|116.65|0
1636725000000|2021-11-12 13:50:00|119.38|117.18|119.27|117.07|119.48|117.28|119.17|116.97|0
1636725300000|2021-11-12 13:55:00|119.37|117.17|119.06|116.86|119.37|117.17|118.75|116.55|0
1636725600000|2021-11-12 14:00:00|118.95|116.75|120|117.8|120|117.8|118.95|116.75|0
1636725900000|2021-11-12 14:05:00|119.9|117.7|120.31|118.11|120.42|118.22|119.9|117.7|0
1636726200000|2021-11-12 14:10:00|120.21|118.01|120.52|118.32|120.73|118.53|120.1|117.9|0
1636726500000|2021-11-12 14:15:00|120.31|118.11|120.63|118.43|120.73|118.53|120.31|118.11|0
1636726800000|2021-11-12 14:20:00|120.52|118.32|119.57|117.37|120.52|118.32|119.57|117.37|0
1636727100000|2021-11-12 14:25:00|119.68|117.48|119.46|117.26|119.99|117.79|119.46|117.26|0
1636727400000|2021-11-12 14:30:00|119.57|117.37|117.59|115.39|119.67|117.47|117.25|115.05|0
1636727700000|2021-11-12 14:35:00|117.48|115.28|115.1|112.9|117.48|115.28|114.69|112.49|0
1636728000000|2021-11-12 14:40:00|115.2|113|115.92|113.72|116.34|114.14|115.1|112.9|0
1636728300000|2021-11-12 14:45:00|116.03|113.83|114.99|112.79|116.44|114.24|114.99|112.79|0
1636728600000|2021-11-12 14:50:00|115.2|113|115.71|113.51|115.92|113.72|114.89|112.69|0
1636728900000|2021-11-12 14:55:00|115.82|113.62|115.81|113.61|116.95|114.75|115.71|113.51|0
1636729200000|2021-11-12 15:00:00|115.35|113.15|116.12|113.92|116.43|114.23|115.09|112.89|0
1636729500000|2021-11-12 15:05:00|116.02|113.82|114.72|112.52|116.12|113.92|113.18|110.98|0
1636729800000|2021-11-12 15:10:00|114.61|112.41|114.2|112|115.23|113.03|113.89|111.69|0
1636730100000|2021-11-12 15:15:00|114.3|112.1|115.54|113.34|115.54|113.34|113.99|111.79|0
1636730400000|2021-11-12 15:20:00|115.64|113.44|114.81|112.61|115.85|113.65|114.3|112.1|0
1636730700000|2021-11-12 15:25:00|114.71|112.51|113.99|111.79|114.92|112.72|113.37|111.17|0
1636731000000|2021-11-12 15:30:00|114.09|111.89|112.65|110.45|114.5|112.3|112.65|110.45|0
1636731300000|2021-11-12 15:35:00|112.86|110.66|113.78|111.58|114.5|112.3|112.65|110.45|0
1636731600000|2021-11-12 15:40:00|113.88|111.68|114.91|112.71|115.12|112.92|113.78|111.58|0
1636731900000|2021-11-12 15:45:00|114.8|112.6|115.94|113.74|116.05|113.85|114.6|112.4|0
1636732200000|2021-11-12 15:50:00|115.84|113.64|115.84|113.64|116.67|114.47|115.73|113.53|0
1636732500000|2021-11-12 15:55:00|115.73|113.53|117.51|115.31|117.61|115.41|115.73|113.53|0
1636732800000|2021-11-12 16:00:00|117.82|115.62|121.26|119.06|122.01|119.81|117.82|115.62|0
1636733100000|2021-11-12 16:05:00|121.48|119.28|122.11|119.91|122.11|119.91|120.41|118.21|0
1636733400000|2021-11-12 16:10:00|122.22|120.02|122.43|120.23|122.65|120.45|121.05|118.85|0
1636733700000|2021-11-12 16:15:00|122.54|120.34|126|123.8|126|123.8|122.54|120.34|0
1636734000000|2021-11-12 16:20:00|125.89|123.69|126.22|124.02|126.44|124.24|125.46|123.26|0
1636734300000|2021-11-12 16:25:00|126|123.8|125.45|123.25|126.44|124.24|124.8|122.6|0
1636734600000|2021-11-12 16:30:00|125.67|123.47|126.21|124.01|126.32|124.12|125.23|123.03|0
1636734900000|2021-11-12 16:35:00|126.32|124.12|126.52|124.32|127.29|125.09|124.91|122.71|0
1636735200000|2021-11-12 16:40:00|126.85|124.65|126.74|124.54|127.51|125.31|126.74|124.54|0
1636735500000|2021-11-12 16:45:00|126.85|124.65|126.41|124.21|126.85|124.65|125.87|123.67|0
1636735800000|2021-11-12 16:50:00|126.52|124.32|128.16|125.96|128.27|126.07|126.08|123.88|0
1636736100000|2021-11-12 16:55:00|128.27|126.07|128.21|126.01|128.82|126.62|127.83|125.63|0
1636736400000|2021-11-12 17:00:00|128.37|126.17|128.04|125.84|129.14|126.94|127.93|125.73|0
1636736700000|2021-11-12 17:05:00|128.26|126.06|127.16|124.96|128.48|126.28|127.16|124.96|0
1636737000000|2021-11-12 17:10:00|127.27|125.07|128.7|126.5|128.7|126.5|127.05|124.85|0
1636737300000|2021-11-12 17:15:00|128.59|126.39|128.7|126.5|128.81|126.61|128.04|125.84|0
1636737600000|2021-11-12 17:20:00|128.59|126.39|128.25|126.05|129.03|126.83|128.14|125.94|0
1636737900000|2021-11-12 17:25:00|128.36|126.16|128.25|126.05|128.58|126.38|127.7|125.5|0
1636738200000|2021-11-12 17:30:00|128.36|126.16|128.03|125.83|128.36|126.16|127.81|125.61|0
1636738500000|2021-11-12 17:35:00|127.92|125.72|127.81|125.61|128.14|125.94|127.81|125.61|0
1636738800000|2021-11-12 17:40:00|127.7|125.5|127.15|124.95|127.92|125.72|127.15|124.95|0
1636739100000|2021-11-12 17:45:00|127.26|125.06|126.71|124.51|127.59|125.39|126.6|124.4|0
1636739400000|2021-11-12 17:50:00|126.82|124.62|127.04|124.84|127.04|124.84|126.17|123.97|0
1636739700000|2021-11-12 17:55:00|127.14|124.94|126.71|124.51|127.47|125.27|126.27|124.07|0
1636740000000|2021-11-12 18:00:00|126.81|124.61|125.62|123.42|126.81|124.61|124.86|122.66|0
1636740300000|2021-11-12 18:05:00|125.72|123.52|125.34|123.14|125.94|123.74|124.97|122.77|0
1636740600000|2021-11-12 18:10:00|125.4|123.2|125.83|123.63|126.26|124.06|125.18|122.98|0
1636740900000|2021-11-12 18:15:00|125.72|123.52|125.94|123.74|126.05|123.85|125.18|122.98|0
1636741200000|2021-11-12 18:20:00|126.04|123.84|126.04|123.84|126.15|123.95|125.72|123.52|0
1636741500000|2021-11-12 18:25:00|125.98|123.78|126.04|123.84|126.58|124.38|125.82|123.62|0
1636741800000|2021-11-12 18:30:00|126.15|123.95|127.45|125.25|127.45|125.25|126.15|123.95|0
1636742100000|2021-11-12 18:35:00|127.35|125.15|127.12|124.92|127.45|125.25|126.91|124.71|0
1636742400000|2021-11-12 18:40:00|127.02|124.82|126.79|124.59|127.12|124.92|126.69|124.49|0
1636742700000|2021-11-12 18:45:00|126.69|124.49|126.14|123.94|126.69|124.49|125.92|123.72|0
1636743000000|2021-11-12 18:50:00|126.03|123.83|126.9|124.7|126.9|124.7|125.92|123.72|0
1636743300000|2021-11-12 18:55:00|127.01|124.81|127.33|125.13|127.55|125.35|126.9|124.7|0
1636743600000|2021-11-12 19:00:00|127.44|125.24|126.79|124.59|127.44|125.24|126.68|124.48|0
1636743900000|2021-11-12 19:05:00|126.73|124.53|126.46|124.26|126.79|124.59|126.24|124.04|0
1636744200000|2021-11-12 19:10:00|126.57|124.37|126.89|124.69|127.22|125.02|126.57|124.37|0
1636744500000|2021-11-12 19:15:00|127|124.8|126.89|124.69|127.44|125.24|126.78|124.58|0
1636744800000|2021-11-12 19:20:00|127|124.8|126.45|124.25|127|124.8|126.34|124.14|0
1636745100000|2021-11-12 19:25:00|126.56|124.36|125.47|123.27|126.67|124.47|125.25|123.05|0
1636745400000|2021-11-12 19:30:00|125.69|123.49|125.04|122.84|125.79|123.59|124.93|122.73|0
1636745700000|2021-11-12 19:35:00|124.93|122.73|125.79|123.59|125.9|123.7|124.28|122.08|0
1636746000000|2021-11-12 19:40:00|125.73|123.53|125.79|123.59|125.9|123.7|125.36|123.16|0
1636746300000|2021-11-12 19:45:00|125.9|123.7|126.22|124.02|126.22|124.02|125.9|123.7|0
1636746600000|2021-11-12 19:50:00|126.33|124.13|126.11|123.91|126.55|124.35|126|123.8|0
1636746900000|2021-11-12 19:55:00|126.22|124.02|126|123.8|126.76|124.56|126|123.8|0
1636747200000|2021-11-12 20:00:00|126.11|123.91|126.21|124.01|126.43|124.23|125.78|123.58|0
1636747500000|2021-11-12 20:05:00|126.32|124.12|126.76|124.56|126.87|124.67|126|123.8|0
1636747800000|2021-11-12 20:10:00|126.65|124.45|127.19|124.99|127.19|124.99|126.32|124.12|0
1636748100000|2021-11-12 20:15:00|127.08|124.88|127.3|125.1|127.41|125.21|126.64|124.44|0
1636748400000|2021-11-12 20:20:00|127.41|125.21|128.06|125.86|128.39|126.19|127.41|125.21|0
1636748700000|2021-11-12 20:25:00|128.17|125.97|128.61|126.41|128.72|126.52|128.06|125.86|0
1636749000000|2021-11-12 20:30:00|128.72|126.52|130.71|128.51|130.71|128.51|128.72|126.52|0
1636749300000|2021-11-12 20:35:00|130.6|128.4|129.82|127.62|131.27|129.07|129.82|127.62|0
1636749600000|2021-11-12 20:40:00|129.93|127.73|130.24|128.04|130.79|128.59|129.6|127.4|0
1636749900000|2021-11-12 20:45:00|130.13|127.93|128.91|126.71|130.13|127.93|128.69|126.49|0
1636750200000|2021-11-12 20:50:00|129.68|127.48|129.02|126.82|130.12|127.92|129.02|126.82|0
1636750500000|2021-11-12 20:55:00|128.8|126.6|130.01|127.81|130.56|128.36|128.8|126.6|0
1636750800000|2021-11-12 21:00:00|129.57|127.37|131.45|129.25|131.45|129.25|129.57|127.37|0
1636751100000|2021-11-12 21:05:00|131.34|129.14|131.89|129.69|132|129.8|131.34|129.14|0
1636751400000|2021-11-12 21:10:00|131.78|129.58|131.56|129.36|131.89|129.69|131.56|129.36|0
1636963500000|2021-11-15 08:05:00|129.85|127.65|129.63|127.43|129.96|127.76|129.3|127.1|0
1636963800000|2021-11-15 08:10:00|129.52|127.32|129.18|126.98|129.52|127.32|128.41|126.21|0
1636964100000|2021-11-15 08:15:00|129.23|127.03|129.29|127.09|129.4|127.2|129.01|126.81|0
1636964400000|2021-11-15 08:20:00|129.4|127.2|129.62|127.42|129.84|127.64|129.18|126.98|0
1636964700000|2021-11-15 08:25:00|129.51|127.31|129.84|127.64|130.06|127.86|129.51|127.31|0
1636965000000|2021-11-15 08:30:00|129.89|127.69|129.95|127.75|130.06|127.86|129.62|127.42|0
1636965300000|2021-11-15 08:35:00|129.89|127.69|129.95|127.75|130.06|127.86|129.61|127.41|0
1636965600000|2021-11-15 08:40:00|129.94|127.74|130.05|127.85|130.17|127.97|129.94|127.74|0
1636965900000|2021-11-15 08:45:00|130.17|127.97|130.39|128.19|130.39|128.19|129.94|127.74|0
1636966200000|2021-11-15 08:50:00|130.5|128.3|131.05|128.85|131.11|128.91|130.39|128.19|0
1636966500000|2021-11-15 08:55:00|131.11|128.91|131.72|129.52|131.72|129.52|131.05|128.85|0
1636966800000|2021-11-15 09:00:00|131.61|129.41|132.17|129.97|132.17|129.97|131.5|129.3|0
1636967100000|2021-11-15 09:05:00|132.28|130.08|132.61|130.41|132.84|130.64|132.28|130.08|0
1636967400000|2021-11-15 09:10:00|132.5|130.3|132.05|129.85|132.61|130.41|132.05|129.85|0
1636967700000|2021-11-15 09:15:00|131.94|129.74|131.82|129.62|132.05|129.85|131.49|129.29|0
1636968000000|2021-11-15 09:20:00|131.6|129.4|131.93|129.73|131.93|129.73|131.38|129.18|0
1636968300000|2021-11-15 09:25:00|131.82|129.62|131.76|129.56|131.93|129.73|131.71|129.51|0
1636968600000|2021-11-15 09:30:00|131.71|129.51|131.37|129.17|131.71|129.51|131.37|129.17|0
1636968900000|2021-11-15 09:35:00|131.26|129.06|131.09|128.89|131.37|129.17|130.92|128.72|0
1636969200000|2021-11-15 09:40:00|131.14|128.94|131.36|129.16|131.48|129.28|131.03|128.83|0
1636969500000|2021-11-15 09:45:00|131.48|129.28|131.25|129.05|131.48|129.28|131.14|128.94|0
1636969800000|2021-11-15 09:50:00|131.14|128.94|131.58|129.38|131.58|129.38|131.14|128.94|0
1636970100000|2021-11-15 09:55:00|131.7|129.5|131.92|129.72|132.14|129.94|131.58|129.38|0
1636970400000|2021-11-15 10:00:00|132.03|129.83|132.03|129.83|132.25|130.05|131.92|129.72|0
1636970700000|2021-11-15 10:05:00|132.14|129.94|132.36|130.16|132.48|130.28|132.14|129.94|0
1636971000000|2021-11-15 10:10:00|132.47|130.27|132.58|130.38|132.59|130.39|132.47|130.27|0
1636971300000|2021-11-15 10:15:00|132.7|130.5|132.81|130.61|132.92|130.72|132.58|130.38|0
1636971600000|2021-11-15 10:20:00|132.69|130.49|132.81|130.61|132.92|130.72|132.69|130.49|0
1636971900000|2021-11-15 10:25:00|132.69|130.49|132.58|130.38|132.8|130.6|132.58|130.38|0
1636972200000|2021-11-15 10:30:00|132.46|130.26|132.58|130.38|132.58|130.38|132.35|130.15|0
1636972500000|2021-11-15 10:35:00|132.57|130.37|133.7|131.5|133.7|131.5|132.57|130.37|0
1636972800000|2021-11-15 10:40:00|133.59|131.39|132.91|130.71|133.7|131.5|132.91|130.71|0
1636973100000|2021-11-15 10:45:00|133.02|130.82|132.91|130.71|133.02|130.82|132.68|130.48|0
1636973400000|2021-11-15 10:50:00|133.02|130.82|132.9|130.7|133.02|130.82|132.9|130.7|0
1636973700000|2021-11-15 10:55:00|133.02|130.82|133.35|131.15|133.35|131.15|132.9|130.7|0
1636974000000|2021-11-15 11:00:00|133.47|131.27|132.9|130.7|133.47|131.27|132.67|130.47|0
1636974300000|2021-11-15 11:05:00|133.01|130.81|132.9|130.7|133.12|130.92|132.79|130.59|0
1636974600000|2021-11-15 11:10:00|132.84|130.64|132.9|130.7|132.9|130.7|132.78|130.58|0
1636974900000|2021-11-15 11:15:00|132.78|130.58|133.23|131.03|133.68|131.48|132.78|130.58|0
1636975200000|2021-11-15 11:20:00|133.34|131.14|133.45|131.25|133.45|131.25|132.78|130.58|0
1636975500000|2021-11-15 11:25:00|133.34|131.14|132.66|130.46|133.34|131.14|132.66|130.46|0
1636975800000|2021-11-15 11:30:00|132.78|130.58|133.56|131.36|134.02|131.82|132.78|130.58|0
1636976100000|2021-11-15 11:35:00|133.45|131.25|133.11|130.91|133.45|131.25|132.88|130.68|0
1636976400000|2021-11-15 11:40:00|133.22|131.02|133.22|131.02|133.33|131.13|133.11|130.91|0
1636976700000|2021-11-15 11:45:00|133.33|131.13|133.16|130.96|133.44|131.24|132.99|130.79|0
1636977000000|2021-11-15 11:50:00|133.1|130.9|133.55|131.35|133.55|131.35|133.1|130.9|0
1636977300000|2021-11-15 11:55:00|133.5|131.3|133.44|131.24|133.55|131.35|133.38|131.18|0
1636977600000|2021-11-15 12:00:00|133.33|131.13|133.21|131.01|133.33|131.13|133.1|130.9|0
1636977900000|2021-11-15 12:05:00|133.1|130.9|132.98|130.78|133.21|131.01|132.98|130.78|0
1636978200000|2021-11-15 12:10:00|133.1|130.9|132.98|130.78|133.1|130.9|132.87|130.67|0
1636978500000|2021-11-15 12:15:00|132.87|130.67|132.87|130.67|132.98|130.78|132.87|130.67|0
1636978800000|2021-11-15 12:20:00|132.75|130.55|132.41|130.21|132.75|130.55|132.35|130.15|0
1636979100000|2021-11-15 12:25:00|132.53|130.33|132.52|130.32|132.53|130.33|132.3|130.1|0
1636979400000|2021-11-15 12:30:00|132.64|130.44|132.86|130.66|132.86|130.66|132.52|130.32|0
1636979700000|2021-11-15 12:35:00|132.97|130.77|133.08|130.88|133.08|130.88|132.86|130.66|0
1636980000000|2021-11-15 12:40:00|132.97|130.77|133.08|130.88|133.19|130.99|132.97|130.77|0
1636980300000|2021-11-15 12:45:00|133.19|130.99|133.3|131.1|133.3|131.1|133.08|130.88|0
1636980600000|2021-11-15 12:50:00|133.19|130.99|133.3|131.1|133.42|131.22|133.19|130.99|0
1636980900000|2021-11-15 12:55:00|133.19|130.99|133.41|131.21|133.41|131.21|133.19|130.99|0
1636981200000|2021-11-15 13:00:00|133.3|131.1|134.31|132.11|134.43|132.23|133.3|131.1|0
1636981500000|2021-11-15 13:05:00|134.2|132|134.09|131.89|134.31|132.11|133.97|131.77|0
1636981800000|2021-11-15 13:10:00|134.2|132|135.22|133.02|135.33|133.13|134.2|132|0
1636982100000|2021-11-15 13:15:00|135.33|133.13|136.02|133.82|136.25|134.05|135.27|133.07|0
1636982400000|2021-11-15 13:20:00|136.13|133.93|136.47|134.27|136.93|134.73|136.13|133.93|0
1636982700000|2021-11-15 13:25:00|136.36|134.16|136.13|133.93|136.82|134.62|136.13|133.93|0
1636983000000|2021-11-15 13:30:00|136.24|134.04|136.24|134.04|136.7|134.5|136.12|133.92|0
1636983300000|2021-11-15 13:35:00|136.35|134.15|136.24|134.04|136.7|134.5|136.24|134.04|0
1636983600000|2021-11-15 13:40:00|136.35|134.15|136.46|134.26|136.69|134.49|136.12|133.92|0
1636983900000|2021-11-15 13:45:00|136.58|134.38|135.66|133.46|136.69|134.49|135.66|133.46|0
1636984200000|2021-11-15 13:50:00|135.77|133.57|135.32|133.12|135.77|133.57|135.2|133|0
1636984500000|2021-11-15 13:55:00|135.2|133|135.2|133|135.66|133.46|135.09|132.89|0
1636984800000|2021-11-15 14:00:00|135.31|133.11|135.65|133.45|135.65|133.45|135.08|132.88|0
1636985100000|2021-11-15 14:05:00|135.71|133.51|135.42|133.22|135.88|133.68|135.31|133.11|0
1636985400000|2021-11-15 14:10:00|135.31|133.11|135.08|132.88|135.54|133.34|134.96|132.76|0
1636985700000|2021-11-15 14:15:00|134.96|132.76|134.96|132.76|135.3|133.1|134.85|132.65|0
1636986000000|2021-11-15 14:20:00|135.08|132.88|134.96|132.76|135.19|132.99|134.96|132.76|0
1636986300000|2021-11-15 14:25:00|134.85|132.65|134.05|131.85|134.96|132.76|134.05|131.85|0
1636986600000|2021-11-15 14:30:00|134.62|132.42|133.37|131.17|134.62|132.42|132.02|129.82|0
1636986900000|2021-11-15 14:35:00|133.26|131.06|133.93|131.73|134.5|132.3|132.92|130.72|0
1636987200000|2021-11-15 14:40:00|134.16|131.96|131.9|129.7|134.27|132.07|131.56|129.36|0
1636987500000|2021-11-15 14:45:00|131.79|129.59|131.67|129.47|132.8|130.6|131.67|129.47|0
1636987800000|2021-11-15 14:50:00|131.79|129.59|132.12|129.92|132.12|129.92|129.55|127.35|0
1636988100000|2021-11-15 14:55:00|132.23|130.03|133.7|131.5|133.7|131.5|132.23|130.03|0
1636988400000|2021-11-15 15:00:00|133.47|131.27|130.77|128.57|133.7|131.5|130.44|128.24|0
1636988700000|2021-11-15 15:05:00|130.88|128.68|130.44|128.24|131.55|129.35|130.44|128.24|0
1636989000000|2021-11-15 15:10:00|130.32|128.12|130.1|127.9|130.99|128.79|129.88|127.68|0
1636989300000|2021-11-15 15:15:00|129.99|127.79|129.43|127.23|130.26|128.06|129.1|126.9|0
1636989600000|2021-11-15 15:20:00|129.32|127.12|129.76|127.56|130.76|128.56|129.32|127.12|0
1636989900000|2021-11-15 15:25:00|129.87|127.67|130.09|127.89|130.76|128.56|129.65|127.45|0
1636990200000|2021-11-15 15:30:00|129.98|127.78|130.09|127.89|130.54|128.34|129.32|127.12|0
1636990500000|2021-11-15 15:35:00|129.98|127.78|129.75|127.55|130.76|128.56|129.53|127.33|0
1636990800000|2021-11-15 15:40:00|129.64|127.44|129.75|127.55|130.2|128|128.87|126.67|0
1636991100000|2021-11-15 15:45:00|129.86|127.66|130.53|128.33|130.64|128.44|129.64|127.44|0
1636991400000|2021-11-15 15:50:00|130.42|128.22|130.64|128.44|131.31|129.11|130.19|127.99|0
1636991700000|2021-11-15 15:55:00|130.86|128.66|130.08|127.88|130.97|128.77|130.08|127.88|0
1636992000000|2021-11-15 16:00:00|129.86|127.66|130.3|128.1|131.08|128.88|129.86|127.66|0
1636992300000|2021-11-15 16:05:00|130.19|127.99|131.08|128.88|131.19|128.99|130.08|127.88|0
1636992600000|2021-11-15 16:10:00|130.97|128.77|130.96|128.76|131.19|128.99|130.74|128.54|0
1636992900000|2021-11-15 16:15:00|130.85|128.65|130.4|128.2|131.3|129.1|130.07|127.87|0
1636993200000|2021-11-15 16:20:00|130.52|128.32|130.29|128.09|130.52|128.32|129.96|127.76|0
1636993500000|2021-11-15 16:25:00|130.4|128.2|129.62|127.42|130.4|128.2|129.62|127.42|0
1636993800000|2021-11-15 16:30:00|129.73|127.53|130.06|127.86|130.4|128.2|129.18|126.98|0
1636994100000|2021-11-15 16:35:00|130.17|127.97|129.84|127.64|131.07|128.87|129.84|127.64|0
1636994400000|2021-11-15 16:40:00|129.95|127.75|124.47|122.27|130.06|127.86|124.25|122.05|0
1636994700000|2021-11-15 16:45:00|124.25|122.05|125.33|123.13|126.2|124|123.6|121.4|0
1636995000000|2021-11-15 16:50:00|125.44|123.24|124.89|122.69|125.44|123.24|123.6|121.4|0
1636995300000|2021-11-15 16:55:00|125.11|122.91|126.2|124|126.31|124.11|125|122.8|0
1636995600000|2021-11-15 17:00:00|125.87|123.67|126.52|124.32|126.74|124.54|125.65|123.45|0
1636995900000|2021-11-15 17:05:00|126.41|124.21|126.63|124.43|126.74|124.54|126.08|123.88|0
1636996200000|2021-11-15 17:10:00|126.52|124.32|126.19|123.99|126.74|124.54|125.75|123.55|0
1636996500000|2021-11-15 17:15:00|126.08|123.88|125.21|123.01|126.3|124.1|124.88|122.68|0
1636996800000|2021-11-15 17:20:00|125.32|123.12|124.77|122.57|125.43|123.23|123.37|121.17|0
1636997100000|2021-11-15 17:25:00|124.66|122.46|124.88|122.68|125.42|123.22|124.12|121.92|0
1636997400000|2021-11-15 17:30:00|124.77|122.57|125.75|123.55|126.07|123.87|124.77|122.57|0
1636997700000|2021-11-15 17:35:00|125.64|123.44|126.51|124.31|126.62|124.42|125.53|123.33|0
1636998000000|2021-11-15 17:40:00|126.62|124.42|127.27|125.07|127.6|125.4|125.74|123.54|0
1636998300000|2021-11-15 17:45:00|127.16|124.96|126.94|124.74|127.38|125.18|126.61|124.41|0
1636998600000|2021-11-15 17:50:00|126.83|124.63|127.16|124.96|127.71|125.51|126.61|124.41|0
1636998900000|2021-11-15 17:55:00|127.27|125.07|127.48|125.28|127.59|125.39|127.05|124.85|0
1636999200000|2021-11-15 18:00:00|127.37|125.17|128.47|126.27|128.58|126.38|126.72|124.52|0
1636999500000|2021-11-15 18:05:00|128.36|126.16|128.25|126.05|128.36|126.16|127.7|125.5|0
1636999800000|2021-11-15 18:10:00|128.36|126.16|127.81|125.61|128.36|126.16|127.7|125.5|0
1637000100000|2021-11-15 18:15:00|127.92|125.72|127.91|125.71|128.91|126.71|127.7|125.5|0
1637000400000|2021-11-15 18:20:00|128.02|125.82|127.8|125.6|128.35|126.15|126.82|124.62|0
1637000700000|2021-11-15 18:25:00|127.91|125.71|127.63|125.43|127.91|125.71|127.03|124.83|0
1637001000000|2021-11-15 18:30:00|127.58|125.38|127.25|125.05|127.91|125.71|127.14|124.94|0
1637001300000|2021-11-15 18:35:00|127.19|124.99|127.14|124.94|127.47|125.27|126.92|124.72|0
1637001600000|2021-11-15 18:40:00|127.25|125.05|127.02|124.82|127.25|125.05|126.37|124.17|0
1637001900000|2021-11-15 18:45:00|126.91|124.71|127.62|125.42|127.79|125.59|126.91|124.71|0
1637002200000|2021-11-15 18:50:00|127.68|125.48|127.24|125.04|127.79|125.59|127.24|125.04|0
1637002500000|2021-11-15 18:55:00|127.13|124.93|126.91|124.71|127.57|125.37|126.8|124.6|0
1637002800000|2021-11-15 19:00:00|127.02|124.82|126.36|124.16|127.02|124.82|126.03|123.83|0
1637003100000|2021-11-15 19:05:00|126.25|124.05|126.36|124.16|126.47|124.27|125.59|123.39|0
1637003400000|2021-11-15 19:10:00|126.25|124.05|126.03|123.83|126.9|124.7|126.03|123.83|0
1637003700000|2021-11-15 19:15:00|126.14|123.94|125.37|123.17|126.25|124.05|125.27|123.07|0
1637004000000|2021-11-15 19:20:00|125.26|123.06|125.8|123.6|125.91|123.71|124.83|122.63|0
1637004300000|2021-11-15 19:25:00|125.7|123.5|125.69|123.49|125.91|123.71|124.72|122.52|0
1637004600000|2021-11-15 19:30:00|125.58|123.38|126.13|123.93|126.24|124.04|125.2|123|0
1637004900000|2021-11-15 19:35:00|126.24|124.04|126.45|124.25|126.56|124.36|126.13|123.93|0
1637005200000|2021-11-15 19:40:00|126.56|124.36|127.88|125.68|128.1|125.9|126.56|124.36|0
1637005500000|2021-11-15 19:45:00|127.77|125.57|127.76|125.56|128.54|126.34|127.32|125.12|0
1637005800000|2021-11-15 19:50:00|127.87|125.67|127.1|124.9|128.2|126|126.99|124.79|0
1637006100000|2021-11-15 19:55:00|126.99|124.79|127.76|125.56|128.2|126|126.99|124.79|0
1637006400000|2021-11-15 20:00:00|127.43|125.23|127.32|125.12|128.2|126|127.32|125.12|0
1637006700000|2021-11-15 20:05:00|127.43|125.23|127.1|124.9|127.65|125.45|126.88|124.68|0
1637007000000|2021-11-15 20:10:00|126.99|124.79|127.2|125|127.64|125.44|126.66|124.46|0
1637007300000|2021-11-15 20:15:00|127.31|125.11|127.42|125.22|128.08|125.88|126.98|124.78|0
1637007600000|2021-11-15 20:20:00|127.53|125.33|127.86|125.66|128.19|125.99|127.53|125.33|0
1637007900000|2021-11-15 20:25:00|127.75|125.55|128.41|126.21|128.63|126.43|127.64|125.44|0
1637008200000|2021-11-15 20:30:00|128.3|126.1|127.08|124.88|128.41|126.21|126.98|124.78|0
1637008500000|2021-11-15 20:35:00|126.97|124.77|126.64|124.44|127.41|125.21|126.43|124.23|0
1637008800000|2021-11-15 20:40:00|126.53|124.33|126.64|124.44|126.97|124.77|125.99|123.79|0
1637009100000|2021-11-15 20:45:00|126.42|124.22|125.77|123.57|126.53|124.33|125.11|122.91|0
1637009400000|2021-11-15 20:50:00|125.66|123.46|125.55|123.35|125.87|123.67|124.79|122.59|0
1637009700000|2021-11-15 20:55:00|125.66|123.46|128.72|126.52|128.72|126.52|125.33|123.13|0
1637010000000|2021-11-15 21:00:00|129.17|126.97|128.94|126.74|129.5|127.3|128.5|126.3|0
1637010300000|2021-11-15 21:05:00|128.72|126.52|128.83|126.63|129.05|126.85|128.06|125.86|0
1637010600000|2021-11-15 21:10:00|128.94|126.74|129.6|127.4|129.71|127.51|128.5|126.3|0
1637010900000|2021-11-15 21:15:00|129.69|127.09|129.58|126.98|129.8|127.2|129.36|126.76|0
1637011200000|2021-11-15 21:20:00|129.69|127.09|129.35|126.75|129.8|127.2|129.24|126.64|0
1637011500000|2021-11-15 21:25:00|129.47|126.87|129.35|126.75|129.47|126.87|129.24|126.64|0
1637011800000|2021-11-15 21:30:00|129.24|126.64|129.57|126.97|129.63|127.03|129.24|126.64|0
1637012100000|2021-11-15 21:35:00|129.46|126.86|129.35|126.75|129.46|126.86|129.24|126.64|0
1637012400000|2021-11-15 21:40:00|129.24|126.64|129.35|126.75|129.46|126.86|129.24|126.64|0
1637012700000|2021-11-15 21:45:00|129.46|126.86|129.01|126.41|129.46|126.86|128.9|126.3|0
1637013000000|2021-11-15 21:50:00|129.12|126.52|129.34|126.74|129.34|126.74|129.12|126.52|0
1637013300000|2021-11-15 21:55:00|129.45|126.85|129.61|127.01|129.61|127.01|129.34|126.74|0
1637013600000|2021-11-15 22:00:00|129.55|126.95|129.44|126.84|129.65|127.05|129.44|126.84|0
1637013900000|2021-11-15 22:05:00|129.45|126.85|129.44|126.84|129.45|126.85|129.44|126.84|0
1637014200000|2021-11-15 22:10:00|129.43|126.83|129.43|126.83|129.43|126.83|129.43|126.83|0
1637014800000|2021-11-15 22:20:00|129.35|126.75|129.36|126.76|129.36|126.76|129.3|126.7|0
1637015100000|2021-11-15 22:25:00|129.28|126.68|129.3|126.7|129.33|126.73|129.26|126.66|0
1637015400000|2021-11-15 22:30:00|129.31|126.71|129.38|126.78|129.39|126.79|129.31|126.71|0
1637015700000|2021-11-15 22:35:00|129.31|126.71|129.36|126.76|129.36|126.76|129.31|126.71|0
1637016000000|2021-11-15 22:40:00|129.37|126.77|129.3|126.7|129.37|126.77|129.3|126.7|0
1637016300000|2021-11-15 22:45:00|129.29|126.69|129.09|126.49|129.29|126.69|129.02|126.42|0
1637016600000|2021-11-15 22:50:00|129.11|126.51|129.06|126.46|129.11|126.51|128.98|126.38|0
1637016900000|2021-11-15 22:55:00|129.09|126.49|129.04|126.44|129.25|126.65|129.04|126.44|0
1637017200000|2021-11-15 23:00:00|129.36|126.76|129.31|126.71|129.53|126.93|129.2|126.6|0
1637017500000|2021-11-15 23:05:00|129.2|126.6|129.42|126.82|129.53|126.93|129.2|126.6|0
1637017800000|2021-11-15 23:10:00|129.53|126.93|128.75|126.15|129.53|126.93|128.75|126.15|0
1637018100000|2021-11-15 23:15:00|128.64|126.04|128.58|125.98|128.75|126.15|128.42|125.82|0
1637018400000|2021-11-15 23:20:00|128.64|126.04|128.75|126.15|128.75|126.15|128.58|125.98|0
1637018700000|2021-11-15 23:25:00|128.64|126.04|128.86|126.26|128.86|126.26|128.41|125.81|0
1637019000000|2021-11-15 23:30:00|128.74|126.14|128.69|126.09|128.86|126.26|128.52|125.92|0
1637019300000|2021-11-15 23:35:00|128.74|126.14|128.74|126.14|129.07|126.47|128.63|126.03|0
1637019600000|2021-11-15 23:40:00|128.85|126.25|128.96|126.36|129.07|126.47|128.63|126.03|0
1637019900000|2021-11-15 23:45:00|129.07|126.47|128.63|126.03|129.07|126.47|128.52|125.92|0
1637020200000|2021-11-15 23:50:00|128.68|126.08|128.84|126.24|128.84|126.24|128.51|125.91|0
1637020500000|2021-11-15 23:55:00|128.95|126.35|128.84|126.24|128.95|126.35|128.84|126.24|0
1637020800000|2021-11-16 00:00:00|128.95|126.35|129.73|127.13|129.95|127.35|128.73|126.13|0
1637021100000|2021-11-16 00:05:00|129.61|127.01|129.06|126.46|129.61|127.01|129.06|126.46|0
1637021400000|2021-11-16 00:10:00|129.17|126.57|129.06|126.46|129.17|126.57|128.95|126.35|0
1637021700000|2021-11-16 00:15:00|128.95|126.35|128.61|126.01|129.06|126.46|128.39|125.79|0
1637022000000|2021-11-16 00:20:00|128.66|126.06|128.17|125.57|129.16|126.56|128.06|125.46|0
1637022300000|2021-11-16 00:25:00|128.06|125.46|127.95|125.35|128.28|125.68|127.73|125.13|0
1637022600000|2021-11-16 00:30:00|127.84|125.24|127.83|125.23|127.84|125.24|127.51|124.91|0
1637022900000|2021-11-16 00:35:00|127.94|125.34|128.27|125.67|128.27|125.67|127.94|125.34|0
1637023200000|2021-11-16 00:40:00|128.16|125.56|128.05|125.45|128.49|125.89|127.72|125.12|0
1637023500000|2021-11-16 00:45:00|128.16|125.56|128.49|125.89|128.49|125.89|128.05|125.45|0
1637023800000|2021-11-16 00:50:00|128.6|126|128.93|126.33|129.04|126.44|128.6|126|0
1637024100000|2021-11-16 00:55:00|128.98|126.38|129.26|126.66|129.59|126.99|128.93|126.33|0
1637024400000|2021-11-16 01:00:00|129.37|126.77|129.25|126.65|129.59|126.99|129.25|126.65|0
1637024700000|2021-11-16 01:05:00|129.14|126.54|129.58|126.98|129.81|127.21|129.14|126.54|0
1637025000000|2021-11-16 01:10:00|129.7|127.1|130.25|127.65|130.25|127.65|129.58|126.98|0
1637025300000|2021-11-16 01:15:00|130.14|127.54|130.97|128.37|131.03|128.43|129.92|127.32|0
1637025600000|2021-11-16 01:20:00|130.92|128.32|131.03|128.43|131.25|128.65|130.69|128.09|0
1637025900000|2021-11-16 01:25:00|131.02|128.42|130.8|128.2|131.02|128.42|130.69|128.09|0
1637026200000|2021-11-16 01:30:00|130.91|128.31|130.46|127.86|130.91|128.31|130.35|127.75|0
1637026500000|2021-11-16 01:35:00|130.57|127.97|130.79|128.19|130.91|128.31|130.46|127.86|0
1637026800000|2021-11-16 01:40:00|130.68|128.08|130.79|128.19|130.91|128.31|130.57|127.97|0
1637027100000|2021-11-16 01:45:00|130.68|128.08|131.13|128.53|131.24|128.64|130.68|128.08|0
1637027400000|2021-11-16 01:50:00|131.12|128.52|130.9|128.3|131.51|128.91|130.9|128.3|0
1637027700000|2021-11-16 01:55:00|131.01|128.41|131.79|129.19|132.02|129.42|130.9|128.3|0
1637028000000|2021-11-16 02:00:00|131.85|129.25|131.57|128.97|131.85|129.25|131.57|128.97|0
1637028300000|2021-11-16 02:05:00|131.68|129.08|131.39|128.79|131.68|129.08|131.39|128.79|0
1637028600000|2021-11-16 02:10:00|131.34|128.74|131.45|128.85|131.45|128.85|131|128.4|0
1637028900000|2021-11-16 02:15:00|131.34|128.74|130.78|128.18|131.34|128.74|130.78|128.18|0
1637029200000|2021-11-16 02:20:00|130.66|128.06|130.89|128.29|131|128.4|130.66|128.06|0
1637029500000|2021-11-16 02:25:00|130.77|128.17|131|128.4|131|128.4|130.77|128.17|0
1637029800000|2021-11-16 02:30:00|130.88|128.28|131.1|128.5|131.33|128.73|130.88|128.28|0
1637030100000|2021-11-16 02:35:00|130.99|128.39|130.99|128.39|131.22|128.62|130.66|128.06|0
1637030400000|2021-11-16 02:40:00|130.88|128.28|130.65|128.05|130.88|128.28|130.65|128.05|0
1637030700000|2021-11-16 02:45:00|130.77|128.17|130.43|127.83|130.88|128.28|130.32|127.72|0
1637031000000|2021-11-16 02:50:00|130.54|127.94|130.31|127.71|130.54|127.94|130.31|127.71|0
1637031300000|2021-11-16 02:55:00|130.43|127.83|130.54|127.94|130.54|127.94|130.42|127.82|0
1637031600000|2021-11-16 03:00:00|130.65|128.05|130.87|128.27|130.87|128.27|130.53|127.93|0
1637031900000|2021-11-16 03:05:00|130.98|128.38|130.87|128.27|131.09|128.49|130.87|128.27|0
1637032200000|2021-11-16 03:10:00|130.86|128.26|131.09|128.49|131.09|128.49|130.75|128.15|0
1637032500000|2021-11-16 03:15:00|130.97|128.37|131.08|128.48|131.09|128.49|130.86|128.26|0
1637032800000|2021-11-16 03:20:00|130.97|128.37|130.86|128.26|130.97|128.37|130.86|128.26|0
1637033100000|2021-11-16 03:25:00|130.97|128.37|130.86|128.26|130.97|128.37|130.75|128.15|0
1637033400000|2021-11-16 03:30:00|130.97|128.37|130.85|128.25|130.97|128.37|130.85|128.25|0
1637033700000|2021-11-16 03:35:00|130.8|128.2|130.63|128.03|130.85|128.25|130.57|127.97|0
1637034000000|2021-11-16 03:40:00|130.52|127.92|130.51|127.91|130.63|128.03|130.51|127.91|0
1637034300000|2021-11-16 03:45:00|130.4|127.8|130.29|127.69|130.51|127.91|130.29|127.69|0
1637034600000|2021-11-16 03:50:00|130.4|127.8|130.51|127.91|130.62|128.02|130.4|127.8|0
1637034900000|2021-11-16 03:55:00|130.4|127.8|130.51|127.91|130.62|128.02|130.4|127.8|0
1637035200000|2021-11-16 04:00:00|130.4|127.8|130.17|127.57|130.51|127.91|130.17|127.57|0
1637035500000|2021-11-16 04:05:00|130.06|127.46|130.06|127.46|130.17|127.57|129.84|127.24|0
1637035800000|2021-11-16 04:10:00|129.95|127.35|130.06|127.46|130.17|127.57|129.95|127.35|0
1637036100000|2021-11-16 04:15:00|130.05|127.45|129.83|127.23|130.05|127.45|129.83|127.23|0
1637036400000|2021-11-16 04:20:00|129.72|127.12|128.61|126.01|129.72|127.12|128.17|125.57|0
1637036700000|2021-11-16 04:25:00|128.5|125.9|128.39|125.79|128.5|125.9|128.17|125.57|0
1637037000000|2021-11-16 04:30:00|128.28|125.68|128.5|125.9|128.61|126.01|128.06|125.46|0
1637037300000|2021-11-16 04:35:00|128.39|125.79|128.82|126.22|128.83|126.23|128.39|125.79|0
1637037600000|2021-11-16 04:40:00|128.71|126.11|128.6|126|128.82|126.22|128.49|125.89|0
1637037900000|2021-11-16 04:45:00|128.49|125.89|128.49|125.89|128.6|126|128.38|125.78|0
1637038200000|2021-11-16 04:50:00|128.38|125.78|128.49|125.89|128.49|125.89|128.38|125.78|0
1637038500000|2021-11-16 04:55:00|128.38|125.78|128.26|125.66|128.38|125.78|127.93|125.33|0
1637038800000|2021-11-16 05:00:00|128.32|125.72|128.7|126.1|128.93|126.33|128.32|125.72|0
1637039100000|2021-11-16 05:05:00|128.76|126.16|128.7|126.1|128.81|126.21|128.48|125.88|0
1637039400000|2021-11-16 05:10:00|128.64|126.04|128.48|125.88|128.7|126.1|128.37|125.77|0
1637039700000|2021-11-16 05:15:00|128.37|125.77|127.92|125.32|128.48|125.88|127.92|125.32|0
1637040000000|2021-11-16 05:20:00|127.98|125.38|127.26|124.66|128.03|125.43|126.94|124.34|0
1637040300000|2021-11-16 05:25:00|127.15|124.55|127.15|124.55|127.37|124.77|126.71|124.11|0
1637040600000|2021-11-16 05:30:00|127.04|124.44|127.59|124.99|127.81|125.21|127.04|124.44|0
1637040900000|2021-11-16 05:35:00|127.48|124.88|127.92|125.32|127.92|125.32|127.37|124.77|0
1637041200000|2021-11-16 05:40:00|127.91|125.31|127.69|125.09|127.97|125.37|127.58|124.98|0
1637041500000|2021-11-16 05:45:00|127.75|125.15|127.47|124.87|127.91|125.31|127.47|124.87|0
1637041800000|2021-11-16 05:50:00|127.58|124.98|127.25|124.65|127.58|124.98|127.25|124.65|0
1637042100000|2021-11-16 05:55:00|127.14|124.54|127.47|124.87|127.47|124.87|127.14|124.54|0
1637042400000|2021-11-16 06:00:00|127.36|124.76|127.46|124.86|127.69|125.09|127.19|124.59|0
1637042700000|2021-11-16 06:05:00|127.35|124.75|127.57|124.97|127.57|124.97|127.35|124.75|0
1637043000000|2021-11-16 06:10:00|127.46|124.86|127.68|125.08|127.68|125.08|127.46|124.86|0
1637043300000|2021-11-16 06:15:00|127.9|125.3|127.35|124.75|128.01|125.41|127.35|124.75|0
1637043600000|2021-11-16 06:20:00|127.4|124.8|127.46|124.86|127.57|124.97|127.35|124.75|0
1637043900000|2021-11-16 06:25:00|127.4|124.8|126.69|124.09|127.4|124.8|126.69|124.09|0
1637044200000|2021-11-16 06:30:00|126.9|124.3|127.12|124.52|127.12|124.52|126.79|124.19|0
1637044500000|2021-11-16 06:35:00|127.23|124.63|127.12|124.52|127.23|124.63|127.01|124.41|0
1637044800000|2021-11-16 06:40:00|127.01|124.41|127.01|124.41|127.23|124.63|126.9|124.3|0
1637045100000|2021-11-16 06:45:00|126.95|124.35|127.11|124.51|127.34|124.74|126.95|124.35|0
1637045400000|2021-11-16 06:50:00|127.17|124.57|127.44|124.84|127.55|124.95|127.17|124.57|0
1637045700000|2021-11-16 06:55:00|127.33|124.73|127.66|125.06|127.66|125.06|127.33|124.73|0
1637046000000|2021-11-16 07:00:00|127.55|124.95|127.99|125.39|128.21|125.61|127.55|124.95|0
1637046300000|2021-11-16 07:05:00|127.88|125.28|127.98|125.38|127.99|125.39|127.77|125.17|0
1637046600000|2021-11-16 07:10:00|127.93|125.33|127.43|124.83|128.09|125.49|127.38|124.78|0
1637046900000|2021-11-16 07:15:00|127.32|124.72|128.09|125.49|128.2|125.6|127.32|124.72|0
1637047200000|2021-11-16 07:20:00|128.14|125.54|128.42|125.82|128.42|125.82|127.87|125.27|0
1637047500000|2021-11-16 07:25:00|128.31|125.71|127.98|125.38|128.31|125.71|127.98|125.38|0
1637047800000|2021-11-16 07:30:00|127.87|125.27|128.08|125.48|128.08|125.48|127.75|125.15|0
1637048100000|2021-11-16 07:35:00|128.14|125.54|128.3|125.7|128.3|125.7|127.86|125.26|0
1637048400000|2021-11-16 07:40:00|128.24|125.64|128.19|125.59|128.63|126.03|128.19|125.59|0
1637048700000|2021-11-16 07:45:00|128.3|125.7|128.3|125.7|128.52|125.92|128.24|125.64|0
1637049000000|2021-11-16 07:50:00|128.35|125.75|128.29|125.69|128.41|125.81|128.18|125.58|0
1637049300000|2021-11-16 07:55:00|128.18|125.58|128.07|125.47|128.29|125.69|127.85|125.25|0
1637049600000|2021-11-16 08:00:00|127.96|125.36|128.62|126.02|129.18|126.58|127.96|125.36|0
1637049900000|2021-11-16 08:05:00|128.36|126.16|127.87|125.67|128.53|126.33|127.65|125.45|0
1637050200000|2021-11-16 08:10:00|127.98|125.78|127.53|125.33|127.98|125.78|127.43|125.23|0
1637050500000|2021-11-16 08:15:00|127.42|125.22|127.7|125.5|127.97|125.77|127.42|125.22|0
1637050800000|2021-11-16 08:20:00|127.64|125.44|127.09|124.89|127.86|125.66|127.09|124.89|0
1637051100000|2021-11-16 08:25:00|127.2|125|126.98|124.78|127.53|125.33|126.98|124.78|0
1637051400000|2021-11-16 08:30:00|127.09|124.89|126.43|124.23|127.64|125.44|126.43|124.23|0
1637051700000|2021-11-16 08:35:00|126.54|124.34|125.01|122.81|126.65|124.45|124.79|122.59|0
1637052000000|2021-11-16 08:40:00|125.12|122.92|125.66|123.46|126.15|123.95|125.12|122.92|0
1637052300000|2021-11-16 08:45:00|125.55|123.35|125.55|123.35|125.99|123.79|125.38|123.18|0
1637052600000|2021-11-16 08:50:00|125.49|123.29|125.33|123.13|125.77|123.57|125.33|123.13|0
1637052900000|2021-11-16 08:55:00|125.22|123.02|125.49|123.29|125.87|123.67|125.11|122.91|0
1637053200000|2021-11-16 09:00:00|125.44|123.24|125.43|123.23|126.09|123.89|125.43|123.23|0
1637053500000|2021-11-16 09:05:00|125.54|123.34|125.87|123.67|125.92|123.72|125.43|123.23|0
1637053800000|2021-11-16 09:10:00|125.92|123.72|126.19|123.99|126.3|124.1|125.87|123.67|0
1637054100000|2021-11-16 09:15:00|126.3|124.1|125.97|123.77|126.3|124.1|125.86|123.66|0
1637054400000|2021-11-16 09:20:00|125.86|123.66|125.86|123.66|125.86|123.66|125.53|123.33|0
1637054700000|2021-11-16 09:25:00|125.75|123.55|125.97|123.77|126.08|123.88|125.75|123.55|0
1637055000000|2021-11-16 09:30:00|126.08|123.88|126.18|123.98|126.29|124.09|125.86|123.66|0
1637055300000|2021-11-16 09:35:00|126.07|123.87|125.96|123.76|126.29|124.09|125.86|123.66|0
1637055600000|2021-11-16 09:40:00|126.07|123.87|126.18|123.98|126.18|123.98|125.9|123.7|0
1637055900000|2021-11-16 09:45:00|126.29|124.09|126.5|124.3|126.61|124.41|126.18|123.98|0
1637056200000|2021-11-16 09:50:00|126.56|124.36|126.5|124.3|126.72|124.52|126.5|124.3|0
1637056500000|2021-11-16 09:55:00|126.61|124.41|126.94|124.74|127.27|125.07|126.61|124.41|0
1637056800000|2021-11-16 10:00:00|126.99|124.79|126.83|124.63|127.16|124.96|126.72|124.52|0
1637057100000|2021-11-16 10:05:00|126.88|124.68|126.39|124.19|126.88|124.68|126.33|124.13|0
1637057400000|2021-11-16 10:10:00|126.44|124.24|125.4|123.2|126.44|124.24|125.18|122.98|0
1637057700000|2021-11-16 10:15:00|125.29|123.09|124.75|122.55|125.29|123.09|124.53|122.33|0
1637058000000|2021-11-16 10:20:00|124.64|122.44|125.07|122.87|125.4|123.2|124.53|122.33|0
1637058300000|2021-11-16 10:25:00|125.18|122.98|125.29|123.09|125.29|123.09|124.64|122.44|0
1637058600000|2021-11-16 10:30:00|125.39|123.19|125.72|123.52|125.72|123.52|125.39|123.19|0
1637058900000|2021-11-16 10:35:00|125.83|123.63|125.83|123.63|125.94|123.74|125.55|123.35|0
1637059200000|2021-11-16 10:40:00|125.72|123.52|125.61|123.41|125.83|123.63|125.5|123.3|0
1637059500000|2021-11-16 10:45:00|125.5|123.3|125.71|123.51|126.15|123.95|125.5|123.3|0
1637059800000|2021-11-16 10:50:00|125.82|123.62|125.82|123.62|125.93|123.73|125.71|123.51|0
1637060100000|2021-11-16 10:55:00|125.93|123.73|125.82|123.62|126.04|123.84|125.71|123.51|0
1637060400000|2021-11-16 11:00:00|125.71|123.51|125.92|123.72|126.04|123.84|125.6|123.4|0
1637060700000|2021-11-16 11:05:00|125.81|123.61|126.14|123.94|126.25|124.05|125.71|123.51|0
1637061000000|2021-11-16 11:10:00|126.25|124.05|126.03|123.83|126.25|124.05|125.92|123.72|0
1637061300000|2021-11-16 11:15:00|126.14|123.94|126.35|124.15|126.46|124.26|126.03|123.83|0
1637061600000|2021-11-16 11:20:00|126.46|124.26|126.46|124.26|126.57|124.37|126.35|124.15|0
1637061900000|2021-11-16 11:25:00|126.57|124.37|127.23|125.03|127.34|125.14|126.57|124.37|0
1637062200000|2021-11-16 11:30:00|127.34|125.14|128.66|126.46|128.66|126.46|127.34|125.14|0
1637062500000|2021-11-16 11:35:00|128.55|126.35|128.43|126.23|128.77|126.57|128.21|126.01|0
1637062800000|2021-11-16 11:40:00|128.32|126.12|128.76|126.56|128.87|126.67|128.21|126.01|0
1637063100000|2021-11-16 11:45:00|128.87|126.67|129.09|126.89|129.48|127.28|128.87|126.67|0
1637063400000|2021-11-16 11:50:00|129.04|126.84|129.2|127|129.31|127.11|128.98|126.78|0
1637063700000|2021-11-16 11:55:00|129.42|127.22|129.64|127.44|129.98|127.78|129.42|127.22|0
1637064000000|2021-11-16 12:00:00|129.76|127.56|129.75|127.55|129.98|127.78|129.53|127.33|0
1637064300000|2021-11-16 12:05:00|129.86|127.66|129.86|127.66|129.98|127.78|129.75|127.55|0
1637064600000|2021-11-16 12:10:00|129.8|127.6|129.3|127.1|129.97|127.77|129.19|126.99|0
1637064900000|2021-11-16 12:15:00|129.19|126.99|129.3|127.1|129.58|127.38|128.97|126.77|0
1637065200000|2021-11-16 12:20:00|129.19|126.99|128.86|126.66|129.19|126.99|128.52|126.32|0
1637065500000|2021-11-16 12:25:00|128.97|126.77|128.74|126.54|128.97|126.77|128.63|126.43|0
1637065800000|2021-11-16 12:30:00|128.63|126.43|128.74|126.54|128.85|126.65|128.63|126.43|0
1637066100000|2021-11-16 12:35:00|128.63|126.43|128.63|126.43|128.63|126.43|128.41|126.21|0
1637066400000|2021-11-16 12:40:00|128.52|126.32|128.29|126.09|128.63|126.43|128.18|125.98|0
1637066700000|2021-11-16 12:45:00|128.35|126.15|128.07|125.87|128.4|126.2|127.96|125.76|0
1637067000000|2021-11-16 12:50:00|128.01|125.81|127.96|125.76|128.01|125.81|127.63|125.43|0
1637067300000|2021-11-16 12:55:00|127.85|125.65|128.29|126.09|128.29|126.09|127.85|125.65|0
1637067600000|2021-11-16 13:00:00|128.18|125.98|129.06|126.86|129.17|126.97|128.18|125.98|0
1637067900000|2021-11-16 13:05:00|128.95|126.75|129.17|126.97|129.17|126.97|128.84|126.64|0
1637068200000|2021-11-16 13:10:00|129.06|126.86|128.83|126.63|129.17|126.97|128.72|126.52|0
1637068500000|2021-11-16 13:15:00|128.94|126.74|128.83|126.63|129.05|126.85|128.72|126.52|0
1637068800000|2021-11-16 13:20:00|128.94|126.74|128.94|126.74|129.27|127.07|128.83|126.63|0
1637069100000|2021-11-16 13:25:00|129.05|126.85|129.16|126.96|129.16|126.96|128.72|126.52|0
1637069400000|2021-11-16 13:30:00|129.55|127.35|128.71|126.51|129.6|127.4|127.72|125.52|0
1637069700000|2021-11-16 13:35:00|128.82|126.62|130.27|128.07|130.6|128.4|128.71|126.51|0
1637070000000|2021-11-16 13:40:00|130.15|127.95|128.49|126.29|130.82|128.62|128.49|126.29|0
1637070300000|2021-11-16 13:45:00|128.6|126.4|128.26|126.06|128.6|126.4|126.95|124.75|0
1637070600000|2021-11-16 13:50:00|128.15|125.95|128.15|125.95|128.7|126.5|128.04|125.84|0
1637070900000|2021-11-16 13:55:00|128.04|125.84|127.93|125.73|128.7|126.5|127.82|125.62|0
1637071200000|2021-11-16 14:00:00|127.71|125.51|127.49|125.29|127.82|125.62|126.88|124.68|0
1637071500000|2021-11-16 14:05:00|127.38|125.18|127.26|125.06|127.82|125.62|127.15|124.95|0
1637071800000|2021-11-16 14:10:00|127.37|125.17|126.06|123.86|127.48|125.28|126.06|123.86|0
1637072100000|2021-11-16 14:15:00|125.73|123.53|126.16|123.96|126.38|124.18|125.73|123.53|0
1637072400000|2021-11-16 14:20:00|126.27|124.07|126.82|124.62|127.04|124.84|126.27|124.07|0
1637072700000|2021-11-16 14:25:00|126.93|124.73|126.82|124.62|126.93|124.73|126.27|124.07|0
1637073000000|2021-11-16 14:30:00|126.71|124.51|129.57|127.37|129.68|127.48|126.49|124.29|0
1637073300000|2021-11-16 14:35:00|129.68|127.48|131.75|129.55|133.39|131.19|129.68|127.48|0
1637073600000|2021-11-16 14:40:00|132.14|129.94|132.71|130.51|132.93|130.73|131.69|129.49|0
1637073900000|2021-11-16 14:45:00|132.82|130.62|134.06|131.86|134.4|132.2|132.71|130.51|0
1637074200000|2021-11-16 14:50:00|134.52|132.32|132.93|130.73|134.97|132.77|132.03|129.83|0
1637074500000|2021-11-16 14:55:00|133.15|130.95|132.7|130.5|133.49|131.29|132.25|130.05|0
1637074800000|2021-11-16 15:00:00|132.81|130.61|134.74|132.54|134.74|132.54|132.81|130.61|0
1637075100000|2021-11-16 15:05:00|134.85|132.65|133.71|131.51|134.85|132.65|132.81|130.61|0
1637075400000|2021-11-16 15:10:00|133.83|131.63|134.39|132.19|134.39|132.19|133.48|131.28|0
1637075700000|2021-11-16 15:15:00|134.51|132.31|133.48|131.28|135.07|132.87|133.14|130.94|0
1637076000000|2021-11-16 15:20:00|133.25|131.05|132.57|130.37|133.76|131.56|131.9|129.7|0
1637076300000|2021-11-16 15:25:00|132.35|130.15|131|128.8|132.8|130.6|131|128.8|0
1637076600000|2021-11-16 15:30:00|130.77|128.57|132.17|129.97|132.68|130.48|130.77|128.57|0
1637076900000|2021-11-16 15:35:00|132.23|130.03|132.23|130.03|133.02|130.82|131.78|129.58|0
1637077200000|2021-11-16 15:40:00|132.12|129.92|131.89|129.69|132.79|130.59|131.33|129.13|0
1637077500000|2021-11-16 15:45:00|132|129.8|131.66|129.46|132.11|129.91|130.88|128.68|0
1637077800000|2021-11-16 15:50:00|131.6|129.4|132|129.8|132.22|130.02|131.44|129.24|0
1637078100000|2021-11-16 15:55:00|132.11|129.91|132.22|130.02|132.33|130.13|131.43|129.23|0
1637078400000|2021-11-16 16:00:00|132.33|130.13|133.91|131.71|133.91|131.71|132.33|130.13|0
1637078700000|2021-11-16 16:05:00|134.03|131.83|134.59|132.39|134.59|132.39|133.8|131.6|0
1637079000000|2021-11-16 16:10:00|134.71|132.51|136.19|133.99|136.42|134.22|134.71|132.51|0
1637079300000|2021-11-16 16:15:00|136.31|134.11|137.8|135.6|138.03|135.83|136.31|134.11|0
1637079600000|2021-11-16 16:20:00|138.03|135.83|138.15|135.95|139.08|136.88|137.92|135.72|0
1637079900000|2021-11-16 16:25:00|138.03|135.83|142.56|140.36|142.68|140.48|137.92|135.72|0
1637080200000|2021-11-16 16:30:00|142.44|140.24|142.56|140.36|142.67|140.47|141.98|139.78|0
1637080500000|2021-11-16 16:35:00|142.67|140.47|142.67|140.47|143.49|141.29|142.55|140.35|0
1637080800000|2021-11-16 16:40:00|142.79|140.59|141.62|139.42|143.02|140.82|141.62|139.42|0
1637081100000|2021-11-16 16:45:00|141.74|139.54|141.39|139.19|141.97|139.77|141.39|139.19|0
1637081400000|2021-11-16 16:50:00|141.5|139.3|143.02|140.82|143.14|140.94|141.16|138.96|0
1637081700000|2021-11-16 16:55:00|142.91|140.71|142.79|140.59|143.14|140.94|142.67|140.47|0
1637082000000|2021-11-16 17:00:00|142.9|140.7|142.32|140.12|143.37|141.17|142.32|140.12|0
1637082300000|2021-11-16 17:05:00|142.44|140.24|142.32|140.12|142.78|140.58|142.09|139.89|0
1637082600000|2021-11-16 17:10:00|142.26|140.06|142.78|140.58|142.9|140.7|142.26|140.06|0
1637082900000|2021-11-16 17:15:00|142.9|140.7|143.36|141.16|143.59|141.39|142.78|140.58|0
1637083200000|2021-11-16 17:20:00|143.48|141.28|143.59|141.39|143.59|141.39|142.66|140.46|0
1637083500000|2021-11-16 17:25:00|143.47|141.27|142.66|140.46|143.47|141.27|142.54|140.34|0
1637083800000|2021-11-16 17:30:00|142.54|140.34|143.35|141.15|143.47|141.27|142.31|140.11|0
1637084100000|2021-11-16 17:35:00|143.24|141.04|143.23|141.03|143.7|141.5|143.12|140.92|0
1637084400000|2021-11-16 17:40:00|143.12|140.92|144.75|142.55|144.75|142.55|143.12|140.92|0
1637084700000|2021-11-16 17:45:00|144.63|142.43|144.28|142.08|145.1|142.9|144.05|141.85|0
1637085000000|2021-11-16 17:50:00|144.22|142.02|144.28|142.08|144.51|142.31|144.05|141.85|0
1637085300000|2021-11-16 17:55:00|144.16|141.96|144.16|141.96|144.33|142.13|143.81|141.61|0
1637085600000|2021-11-16 18:00:00|143.81|141.61|144.98|142.78|145.1|142.9|143.81|141.61|0
1637085900000|2021-11-16 18:05:00|145.09|142.89|145.09|142.89|145.21|143.01|144.51|142.31|0
1637086200000|2021-11-16 18:10:00|145.21|143.01|141.73|139.53|145.56|143.36|141.38|139.18|0
1637086500000|2021-11-16 18:15:00|141.62|139.42|141.38|139.18|142.44|140.24|141.26|139.06|0
1637086800000|2021-11-16 18:20:00|140.91|138.71|141.73|139.53|141.73|139.53|140.91|138.71|0
1637087100000|2021-11-16 18:25:00|141.61|139.41|141.38|139.18|141.73|139.53|141.26|139.06|0
1637087400000|2021-11-16 18:30:00|141.49|139.29|141.96|139.76|142.19|139.99|141.49|139.29|0
1637087700000|2021-11-16 18:35:00|142.01|139.81|142.19|139.99|142.31|140.11|141.61|139.41|0
1637088000000|2021-11-16 18:40:00|142.25|140.05|142.42|140.22|142.42|140.22|141.95|139.75|0
1637088300000|2021-11-16 18:45:00|142.48|140.28|142.42|140.22|142.66|140.46|142.07|139.87|0
1637088600000|2021-11-16 18:50:00|142.54|140.34|142.54|140.34|142.89|140.69|142.42|140.22|0
1637088900000|2021-11-16 18:55:00|142.65|140.45|142.77|140.57|142.89|140.69|142.42|140.22|0
1637089200000|2021-11-16 19:00:00|142.65|140.45|143.12|140.92|143.24|141.04|142.3|140.1|0
1637089500000|2021-11-16 19:05:00|143|140.8|142.88|140.68|143.12|140.92|142.65|140.45|0
1637089800000|2021-11-16 19:10:00|143|140.8|142.41|140.21|143.12|140.92|142.29|140.09|0
1637090100000|2021-11-16 19:15:00|142.29|140.09|141.94|139.74|142.29|140.09|141.35|139.15|0
1637090400000|2021-11-16 19:20:00|142.05|139.85|140.77|138.57|142.05|139.85|140.65|138.45|0
1637090700000|2021-11-16 19:25:00|140.88|138.68|141.58|139.38|141.7|139.5|140.76|138.56|0
1637091000000|2021-11-16 19:30:00|141.46|139.26|141.34|139.14|141.7|139.5|141.34|139.14|0
1637091300000|2021-11-16 19:35:00|141.46|139.26|140.99|138.79|141.7|139.5|140.88|138.68|0
1637091600000|2021-11-16 19:40:00|140.88|138.68|140.76|138.56|141.16|138.96|140.64|138.44|0
1637091900000|2021-11-16 19:45:00|140.64|138.44|140.4|138.2|140.93|138.73|140.17|137.97|0
1637092200000|2021-11-16 19:50:00|140.52|138.32|140.87|138.67|141.22|139.02|140.52|138.32|0
1637092500000|2021-11-16 19:55:00|140.92|138.72|140.52|138.32|140.98|138.78|140.52|138.32|0
1637092800000|2021-11-16 20:00:00|140.4|138.2|140.28|138.08|140.87|138.67|140.16|137.96|0
1637093100000|2021-11-16 20:05:00|140.16|137.96|139.81|137.61|140.28|138.08|139.7|137.5|0
1637093400000|2021-11-16 20:10:00|139.87|137.67|139.87|137.67|139.93|137.73|138.89|136.69|0
1637093700000|2021-11-16 20:15:00|139.93|137.73|139.81|137.61|140.28|138.08|139.23|137.03|0
1637094000000|2021-11-16 20:20:00|139.69|137.49|139.81|137.61|140.45|138.25|139.69|137.49|0
1637094300000|2021-11-16 20:25:00|139.92|137.72|139.69|137.49|140.04|137.84|139.34|137.14|0
1637094600000|2021-11-16 20:30:00|139.57|137.37|140.62|138.42|140.85|138.65|139.34|137.14|0
1637094900000|2021-11-16 20:35:00|140.5|138.3|139.8|137.6|140.9|138.7|139.68|137.48|0
1637095200000|2021-11-16 20:40:00|139.68|137.48|139.91|137.71|140.5|138.3|139.68|137.48|0
1637095500000|2021-11-16 20:45:00|139.68|137.48|137.94|135.74|140.03|137.83|137.83|135.63|0
1637095800000|2021-11-16 20:50:00|138.06|135.86|138.17|135.97|139.1|136.9|137.6|135.4|0
1637096100000|2021-11-16 20:55:00|138.29|136.09|137.02|134.82|138.63|136.43|136.33|134.13|0
1637096400000|2021-11-16 21:00:00|137.25|135.05|137.71|135.51|137.83|135.63|136.56|134.36|0
1637096700000|2021-11-16 21:05:00|137.82|135.62|137.71|135.51|138.28|136.08|137.59|135.39|0
1637097000000|2021-11-16 21:10:00|137.65|135.45|137.59|135.39|137.71|135.51|137.47|135.27|0
1637097300000|2021-11-16 21:15:00|137.79|135.19|138.59|135.99|138.59|135.99|137.67|135.07|0
1637097600000|2021-11-16 21:20:00|138.65|136.05|138.47|135.87|138.71|136.11|138.24|135.64|0
1637097900000|2021-11-16 21:25:00|138.36|135.76|138.47|135.87|138.47|135.87|138.36|135.76|0
1637098200000|2021-11-16 21:30:00|138.36|135.76|137.78|135.18|138.36|135.76|137.78|135.18|0
1637098500000|2021-11-16 21:35:00|137.89|135.29|137.89|135.29|138.01|135.41|137.83|135.23|0
1637098800000|2021-11-16 21:40:00|138.01|135.41|137.54|134.94|138.01|135.41|137.54|134.94|0
1637099100000|2021-11-16 21:45:00|137.43|134.83|136.97|134.37|137.43|134.83|136.97|134.37|0
1637099400000|2021-11-16 21:50:00|137.08|134.48|137.08|134.48|137.2|134.6|136.97|134.37|0
1637099700000|2021-11-16 21:55:00|137.2|134.6|137.25|134.65|137.31|134.71|137.08|134.48|0
1637100000000|2021-11-16 22:00:00|137.2|134.6|137.3|134.7|137.34|134.74|137.18|134.58|0
1637100300000|2021-11-16 22:05:00|137.31|134.71|137.26|134.66|137.31|134.71|137.23|134.63|0
1637100600000|2021-11-16 22:10:00|137.28|134.68|137.31|134.71|137.34|134.74|137.26|134.66|0
1637100900000|2021-11-16 22:15:00|137.32|134.72|137.32|134.72|137.36|134.76|137.15|134.55|0
1637101200000|2021-11-16 22:20:00|137.25|134.65|137.3|134.7|137.33|134.73|137.25|134.65|0
1637101500000|2021-11-16 22:25:00|137.32|134.72|137.32|134.72|137.32|134.72|137.27|134.67|0
1637101800000|2021-11-16 22:30:00|137.31|134.71|137.31|134.71|137.43|134.83|137.31|134.71|0
1637102100000|2021-11-16 22:35:00|137.23|134.63|137.24|134.64|137.26|134.66|137.23|134.63|0
1637102400000|2021-11-16 22:40:00|137.28|134.68|137.32|134.72|137.36|134.76|137.26|134.66|0
1637102700000|2021-11-16 22:45:00|137.41|134.81|137.37|134.77|137.44|134.84|137.31|134.71|0
1637103000000|2021-11-16 22:50:00|137.31|134.71|137.37|134.77|137.46|134.86|137.29|134.69|0
1637103300000|2021-11-16 22:55:00|137.36|134.76|137.34|134.74|137.39|134.79|137.32|134.72|0
1637103600000|2021-11-16 23:00:00|137.45|134.85|137.45|134.85|137.74|135.14|137.22|134.62|0
1637103900000|2021-11-16 23:05:00|137.51|134.91|137.39|134.79|137.51|134.91|137.16|134.56|0
1637104200000|2021-11-16 23:10:00|137.45|134.85|137.85|135.25|137.85|135.25|137.39|134.79|0
1637104500000|2021-11-16 23:15:00|137.62|135.02|136.47|133.87|137.62|135.02|136.47|133.87|0
1637104800000|2021-11-16 23:20:00|136.52|133.92|136.7|134.1|136.81|134.21|136.52|133.92|0
1637105100000|2021-11-16 23:25:00|136.58|133.98|137.15|134.55|137.15|134.55|136.58|133.98|0
1637105400000|2021-11-16 23:30:00|137.04|134.44|137.49|134.89|137.49|134.89|137.04|134.44|0
1637105700000|2021-11-16 23:35:00|137.38|134.78|137.95|135.35|137.95|135.35|137.38|134.78|0
1637106000000|2021-11-16 23:40:00|137.84|135.24|138.18|135.58|138.29|135.69|137.83|135.23|0
1637106300000|2021-11-16 23:45:00|138.29|135.69|138.64|136.04|138.64|136.04|138.29|135.69|0
1637106600000|2021-11-16 23:50:00|138.75|136.15|138.29|135.69|138.87|136.27|138.29|135.69|0
1637106900000|2021-11-16 23:55:00|138.4|135.8|138.4|135.8|138.46|135.86|138.29|135.69|0
1637107200000|2021-11-17 00:00:00|138.29|135.69|138.17|135.57|138.29|135.69|137.94|135.34|0
1637107500000|2021-11-17 00:05:00|138.22|135.62|138.51|135.91|138.75|136.15|138.22|135.62|0
1637107800000|2021-11-17 00:10:00|138.63|136.03|138.51|135.91|138.74|136.14|138.4|135.8|0
1637108100000|2021-11-17 00:15:00|138.4|135.8|138.62|136.02|138.74|136.14|138.16|135.56|0
1637108400000|2021-11-17 00:20:00|138.51|135.91|138.39|135.79|138.74|136.14|138.39|135.79|0
1637108700000|2021-11-17 00:25:00|138.28|135.68|137.81|135.21|138.33|135.73|137.58|134.98|0
1637109000000|2021-11-17 00:30:00|137.7|135.1|138.16|135.56|138.16|135.56|137.7|135.1|0
1637109300000|2021-11-17 00:35:00|138.04|135.44|138.15|135.55|138.38|135.78|137.92|135.32|0
1637109600000|2021-11-17 00:40:00|138.27|135.67|137.81|135.21|138.27|135.67|137.81|135.21|0
1637109900000|2021-11-17 00:45:00|137.92|135.32|137.46|134.86|137.92|135.32|137.46|134.86|0
1637110200000|2021-11-17 00:50:00|137.51|134.91|138.03|135.43|138.03|135.43|137.51|134.91|0
1637110500000|2021-11-17 00:55:00|137.92|135.32|138.03|135.43|138.14|135.54|137.69|135.09|0
1637110800000|2021-11-17 01:00:00|137.91|135.31|137.91|135.31|138.14|135.54|137.57|134.97|0
1637111100000|2021-11-17 01:05:00|137.8|135.2|137.68|135.08|137.91|135.31|137.56|134.96|0
1637111400000|2021-11-17 01:10:00|137.79|135.19|138.02|135.42|138.02|135.42|137.68|135.08|0
1637111700000|2021-11-17 01:15:00|137.91|135.31|138.25|135.65|138.25|135.65|137.91|135.31|0
1637112000000|2021-11-17 01:20:00|138.13|135.53|137.9|135.3|138.25|135.65|137.84|135.24|0
1637112300000|2021-11-17 01:25:00|137.79|135.19|138.01|135.41|138.13|135.53|137.79|135.19|0
1637112600000|2021-11-17 01:30:00|137.9|135.3|138.01|135.41|138.13|135.53|137.78|135.18|0
1637112900000|2021-11-17 01:35:00|138.13|135.53|137.32|134.72|138.24|135.64|137.32|134.72|0
1637113200000|2021-11-17 01:40:00|137.44|134.84|137.09|134.49|137.66|135.06|137.09|134.49|0
1637113500000|2021-11-17 01:45:00|137.14|134.54|137.43|134.83|137.55|134.95|137.09|134.49|0
1637113800000|2021-11-17 01:50:00|137.49|134.89|137.66|135.06|137.77|135.17|137.31|134.71|0
1637114100000|2021-11-17 01:55:00|137.77|135.17|137.54|134.94|137.77|135.17|137.54|134.94|0
1637114400000|2021-11-17 02:00:00|137.66|135.06|137.08|134.48|137.66|135.06|137.08|134.48|0
1637114700000|2021-11-17 02:05:00|136.96|134.36|137.31|134.71|137.31|134.71|136.96|134.36|0
1637115000000|2021-11-17 02:10:00|137.19|134.59|137.53|134.93|137.65|135.05|137.19|134.59|0
1637115300000|2021-11-17 02:15:00|137.59|134.99|137.65|135.05|137.65|135.05|137.42|134.82|0
1637115600000|2021-11-17 02:20:00|137.76|135.16|138.83|136.23|138.83|136.23|137.64|135.04|0
1637115900000|2021-11-17 02:25:00|138.72|136.12|138.72|136.12|138.72|136.12|138.6|136|0
1637116200000|2021-11-17 02:30:00|138.83|136.23|138.6|136|138.83|136.23|138.48|135.88|0
1637116500000|2021-11-17 02:35:00|138.65|136.05|138.54|135.94|138.71|136.11|138.48|135.88|0
1637116800000|2021-11-17 02:40:00|138.37|135.77|138.25|135.65|138.48|135.88|138.25|135.65|0
1637117100000|2021-11-17 02:45:00|138.3|135.7|138.48|135.88|138.48|135.88|138.25|135.65|0
1637117400000|2021-11-17 02:50:00|138.42|135.82|137.79|135.19|138.42|135.82|137.61|135.01|0
1637117700000|2021-11-17 02:55:00|137.78|135.18|137.78|135.18|137.9|135.3|137.78|135.18|0
1637118000000|2021-11-17 03:00:00|137.72|135.12|138.13|135.53|138.24|135.64|137.67|135.07|0
1637118300000|2021-11-17 03:05:00|138.12|135.52|138.01|135.41|138.24|135.64|137.89|135.29|0
1637118600000|2021-11-17 03:10:00|137.95|135.35|137.66|135.06|138.01|135.41|137.43|134.83|0
1637118900000|2021-11-17 03:15:00|137.55|134.95|137.32|134.72|137.66|135.06|137.2|134.6|0
1637119200000|2021-11-17 03:20:00|137.2|134.6|136.29|133.69|137.2|134.6|136.17|133.57|0
1637119500000|2021-11-17 03:25:00|136.17|133.57|136.51|133.91|136.63|134.03|136.06|133.46|0
1637119800000|2021-11-17 03:30:00|136.63|134.03|136.74|134.14|136.85|134.25|136.51|133.91|0
1637120100000|2021-11-17 03:35:00|136.62|134.02|136.51|133.91|136.74|134.14|136.39|133.79|0
1637120400000|2021-11-17 03:40:00|136.45|133.85|135.94|133.34|136.62|134.02|135.71|133.11|0
1637120700000|2021-11-17 03:45:00|135.71|133.11|135.71|133.11|135.71|133.11|135.48|132.88|0
1637121000000|2021-11-17 03:50:00|135.82|133.22|136.05|133.45|136.05|133.45|135.71|133.11|0
1637121300000|2021-11-17 03:55:00|136.04|133.44|136.04|133.44|136.16|133.56|136.04|133.44|0
1637121600000|2021-11-17 04:00:00|136.16|133.56|136.38|133.78|136.5|133.9|136.16|133.56|0
1637121900000|2021-11-17 04:05:00|136.5|133.9|136.38|133.78|136.5|133.9|136.27|133.67|0
1637122200000|2021-11-17 04:10:00|136.27|133.67|136.83|134.23|136.95|134.35|136.27|133.67|0
1637122500000|2021-11-17 04:15:00|136.95|134.35|136.95|134.35|136.95|134.35|136.83|134.23|0
1637122800000|2021-11-17 04:20:00|136.94|134.34|136.6|134|136.94|134.34|136.6|134|0
1637123100000|2021-11-17 04:25:00|136.71|134.11|136.71|134.11|136.71|134.11|136.6|134|0
1637123400000|2021-11-17 04:30:00|136.6|134|136.48|133.88|136.6|134|136.37|133.77|0
1637123700000|2021-11-17 04:35:00|136.37|133.77|136.59|133.99|136.65|134.05|136.37|133.77|0
1637124000000|2021-11-17 04:40:00|136.71|134.11|136.71|134.11|136.82|134.22|136.59|133.99|0
1637124300000|2021-11-17 04:45:00|136.7|134.1|136.82|134.22|136.93|134.33|136.7|134.1|0
1637124600000|2021-11-17 04:50:00|137.16|134.56|137.27|134.67|137.27|134.67|137.04|134.44|0
1637124900000|2021-11-17 04:55:00|137.39|134.79|137.16|134.56|137.39|134.79|137.04|134.44|0
1637125200000|2021-11-17 05:00:00|137.27|134.67|137.38|134.78|137.73|135.13|137.27|134.67|0
1637125500000|2021-11-17 05:05:00|137.5|134.9|137.61|135.01|137.72|135.12|137.49|134.89|0
1637125800000|2021-11-17 05:10:00|137.72|135.12|137.38|134.78|137.72|135.12|137.38|134.78|0
1637126100000|2021-11-17 05:15:00|137.49|134.89|137.15|134.55|137.49|134.89|137.15|134.55|0
1637126400000|2021-11-17 05:20:00|137.2|134.6|137.14|134.54|137.37|134.77|137.03|134.43|0
1637126700000|2021-11-17 05:25:00|136.91|134.31|136.68|134.08|136.91|134.31|136.68|134.08|0
1637127000000|2021-11-17 05:30:00|136.8|134.2|137.25|134.65|137.37|134.77|136.8|134.2|0
1637127300000|2021-11-17 05:35:00|137.31|134.71|137.71|135.11|138.05|135.45|137.31|134.71|0
1637127600000|2021-11-17 05:40:00|137.82|135.22|137.59|134.99|137.82|135.22|137.48|134.88|0
1637127900000|2021-11-17 05:45:00|137.48|134.88|137.25|134.65|137.48|134.88|137.13|134.53|0
1637128200000|2021-11-17 05:50:00|137.13|134.53|137.24|134.64|137.36|134.76|137.13|134.53|0
1637128500000|2021-11-17 05:55:00|137.13|134.53|136.78|134.18|137.59|134.99|136.78|134.18|0
1637128800000|2021-11-17 06:00:00|136.67|134.07|136.9|134.3|137.01|134.41|136.67|134.07|0
1637129100000|2021-11-17 06:05:00|137.01|134.41|136.67|134.07|137.01|134.41|136.67|134.07|0
1637129400000|2021-11-17 06:10:00|136.61|134.01|136.78|134.18|136.78|134.18|136.44|133.84|0
1637129700000|2021-11-17 06:15:00|136.66|134.06|137.12|134.52|137.12|134.52|136.55|133.95|0
1637130000000|2021-11-17 06:20:00|137.23|134.63|137.46|134.86|137.46|134.86|137|134.4|0
1637130300000|2021-11-17 06:25:00|137.57|134.97|137.91|135.31|137.91|135.31|137.34|134.74|0
1637130600000|2021-11-17 06:30:00|137.8|135.2|137.68|135.08|137.91|135.31|137.68|135.08|0
1637130900000|2021-11-17 06:35:00|137.74|135.14|137.91|135.31|138.02|135.42|137.68|135.08|0
1637131200000|2021-11-17 06:40:00|137.8|135.2|137.56|134.96|137.91|135.31|137.45|134.85|0
1637131500000|2021-11-17 06:45:00|137.68|135.08|137.56|134.96|137.68|135.08|137.45|134.85|0
1637131800000|2021-11-17 06:50:00|137.62|135.02|137.67|135.07|137.79|135.19|137.56|134.96|0
1637132100000|2021-11-17 06:55:00|137.79|135.19|137.44|134.84|137.79|135.19|137.44|134.84|0
1637132400000|2021-11-17 07:00:00|137.56|134.96|137.55|134.95|137.72|135.12|137.5|134.9|0
1637132700000|2021-11-17 07:05:00|137.61|135.01|137.21|134.61|137.78|135.18|137.21|134.61|0
1637133000000|2021-11-17 07:10:00|137.09|134.49|136.64|134.04|137.21|134.61|136.64|134.04|0
1637133300000|2021-11-17 07:15:00|136.75|134.15|136.75|134.15|136.92|134.32|136.52|133.92|0
1637133600000|2021-11-17 07:20:00|136.69|134.09|136.97|134.37|136.97|134.37|136.63|134.03|0
1637133900000|2021-11-17 07:25:00|136.86|134.26|137.31|134.71|137.31|134.71|136.8|134.2|0
1637134200000|2021-11-17 07:30:00|137.2|134.6|137.54|134.94|137.54|134.94|137.2|134.6|0
1637134500000|2021-11-17 07:35:00|137.65|135.05|137.54|134.94|137.77|135.17|137.54|134.94|0
1637134800000|2021-11-17 07:40:00|137.42|134.82|137.42|134.82|137.54|134.94|137.25|134.65|0
1637135100000|2021-11-17 07:45:00|137.31|134.71|137.53|134.93|137.65|135.05|137.31|134.71|0
1637135400000|2021-11-17 07:50:00|137.65|135.05|137.99|135.39|138.22|135.62|137.53|134.93|0
1637135700000|2021-11-17 07:55:00|137.93|135.33|138.39|135.79|138.68|136.08|137.87|135.27|0
1637136000000|2021-11-17 08:00:00|138.56|135.96|138.76|136.16|138.88|136.28|137.8|135.2|0
1637136300000|2021-11-17 08:05:00|138.44|136.24|138.79|136.59|138.9|136.7|138.33|136.13|0
1637136600000|2021-11-17 08:10:00|138.67|136.47|139.13|136.93|139.48|137.28|138.67|136.47|0
1637136900000|2021-11-17 08:15:00|139.18|136.98|139.13|136.93|139.59|137.39|139.13|136.93|0
1637137200000|2021-11-17 08:20:00|139.24|137.04|139.7|137.5|139.7|137.5|139.13|136.93|0
1637137500000|2021-11-17 08:25:00|139.82|137.62|139.82|137.62|140.16|137.96|139.7|137.5|0
1637137800000|2021-11-17 08:30:00|139.7|137.5|139.35|137.15|139.82|137.62|139.12|136.92|0
1637138100000|2021-11-17 08:35:00|139.24|137.04|139.58|137.38|139.81|137.61|139.23|137.03|0
1637138400000|2021-11-17 08:40:00|139.46|137.26|139.92|137.72|140.04|137.84|139.46|137.26|0
1637138700000|2021-11-17 08:45:00|140.04|137.84|139.69|137.49|140.27|138.07|139.57|137.37|0
1637139000000|2021-11-17 08:50:00|139.63|137.43|139.69|137.49|139.8|137.6|139.57|137.37|0
1637139300000|2021-11-17 08:55:00|139.8|137.6|139.74|137.54|139.8|137.6|139.69|137.49|0
1637139600000|2021-11-17 09:00:00|139.8|137.6|139.68|137.48|139.8|137.6|139.57|137.37|0
1637139900000|2021-11-17 09:05:00|139.8|137.6|139.1|136.9|139.8|137.6|139.1|136.9|0
1637140200000|2021-11-17 09:10:00|139.22|137.02|138.99|136.79|139.22|137.02|138.87|136.67|0
1637140500000|2021-11-17 09:15:00|138.87|136.67|138.75|136.55|138.99|136.79|138.75|136.55|0
1637140800000|2021-11-17 09:20:00|138.64|136.44|138.75|136.55|138.87|136.67|138.64|136.44|0
1637141100000|2021-11-17 09:25:00|138.64|136.44|138.52|136.32|138.75|136.55|138.52|136.32|0
1637141400000|2021-11-17 09:30:00|138.29|136.09|138.17|135.97|138.29|136.09|138.06|135.86|0
1637141700000|2021-11-17 09:35:00|138.06|135.86|137.37|135.17|138.17|135.97|137.37|135.17|0
1637142000000|2021-11-17 09:40:00|137.25|135.05|137.48|135.28|137.71|135.51|137.25|135.05|0
1637142300000|2021-11-17 09:45:00|137.59|135.39|137.71|135.51|137.82|135.62|137.59|135.39|0
1637142600000|2021-11-17 09:50:00|137.59|135.39|137.36|135.16|137.7|135.5|137.36|135.16|0
1637142900000|2021-11-17 09:55:00|137.47|135.27|137.47|135.27|137.47|135.27|137.36|135.16|0
1637143200000|2021-11-17 10:00:00|137.53|135.33|137.81|135.61|137.93|135.73|137.47|135.27|0
1637143500000|2021-11-17 10:05:00|137.7|135.5|137.47|135.27|137.81|135.61|137.47|135.27|0
1637143800000|2021-11-17 10:10:00|137.35|135.15|137.35|135.15|137.47|135.27|137.24|135.04|0
1637144100000|2021-11-17 10:15:00|137.24|135.04|137.46|135.26|137.46|135.26|137.12|134.92|0
1637144400000|2021-11-17 10:20:00|137.35|135.15|137|134.8|137.69|135.49|137|134.8|0
1637144700000|2021-11-17 10:25:00|137.12|134.92|137.34|135.14|137.46|135.26|137|134.8|0
1637145000000|2021-11-17 10:30:00|137.4|135.2|137.46|135.26|137.46|135.26|137.11|134.91|0
1637145300000|2021-11-17 10:35:00|137.45|135.25|137.22|135.02|137.45|135.25|137.22|135.02|0
1637145600000|2021-11-17 10:40:00|137.11|134.91|137.45|135.25|137.57|135.37|137.11|134.91|0
1637145900000|2021-11-17 10:45:00|137.57|135.37|137.45|135.25|137.57|135.37|137.45|135.25|0
1637146200000|2021-11-17 10:50:00|137.5|135.3|137.33|135.13|137.62|135.42|137.33|135.13|0
1637146500000|2021-11-17 10:55:00|137.45|135.25|137.1|134.9|137.45|135.25|136.93|134.73|0
1637146800000|2021-11-17 11:00:00|137.22|135.02|136.76|134.56|137.22|135.02|136.76|134.56|0
1637147100000|2021-11-17 11:05:00|136.87|134.67|137.21|135.01|137.21|135.01|136.64|134.44|0
1637147400000|2021-11-17 11:10:00|137.27|135.07|137.32|135.12|137.32|135.12|137.21|135.01|0
1637147700000|2021-11-17 11:15:00|137.21|135.01|137.32|135.12|137.32|135.12|137.09|134.89|0
1637148000000|2021-11-17 11:20:00|137.21|135.01|137.32|135.12|137.55|135.35|137.2|135|0
1637148300000|2021-11-17 11:25:00|137.43|135.23|137.66|135.46|137.66|135.46|137.43|135.23|0
1637148600000|2021-11-17 11:30:00|137.77|135.57|137.66|135.46|137.89|135.69|137.6|135.4|0
1637148900000|2021-11-17 11:35:00|137.71|135.51|137.43|135.23|137.71|135.51|137.31|135.11|0
1637149200000|2021-11-17 11:40:00|137.42|135.22|137.08|134.88|137.54|135.34|137.08|134.88|0
1637149500000|2021-11-17 11:45:00|137.19|134.99|136.62|134.42|137.19|134.99|136.56|134.36|0
1637149800000|2021-11-17 11:50:00|136.68|134.48|136.96|134.76|136.96|134.76|136.51|134.31|0
1637150100000|2021-11-17 11:55:00|136.85|134.65|137.53|135.33|137.53|135.33|136.85|134.65|0
1637150400000|2021-11-17 12:00:00|137.64|135.44|138.22|136.02|138.33|136.13|137.53|135.33|0
1637150700000|2021-11-17 12:05:00|138.16|135.96|138.1|135.9|138.33|136.13|137.98|135.78|0
1637151000000|2021-11-17 12:10:00|138.21|136.01|137.87|135.67|138.21|136.01|137.87|135.67|0
1637151300000|2021-11-17 12:15:00|137.75|135.55|138.21|136.01|138.32|136.12|137.64|135.44|0
1637151600000|2021-11-17 12:20:00|138.26|136.06|138.32|136.12|138.32|136.12|138.09|135.89|0
1637151900000|2021-11-17 12:25:00|138.21|136.01|138.43|136.23|138.55|136.35|138.03|135.83|0
1637152200000|2021-11-17 12:30:00|138.37|136.17|138.55|136.35|138.55|136.35|138.32|136.12|0
1637152500000|2021-11-17 12:35:00|138.43|136.23|138.2|136|138.43|136.23|138.09|135.89|0
1637152800000|2021-11-17 12:40:00|138.14|135.94|138.08|135.88|138.2|136|137.97|135.77|0
1637153100000|2021-11-17 12:45:00|137.97|135.77|137.74|135.54|138.08|135.88|137.74|135.54|0
1637153400000|2021-11-17 12:50:00|137.62|135.42|137.5|135.3|137.85|135.65|137.5|135.3|0
1637153700000|2021-11-17 12:55:00|137.39|135.19|137.16|134.96|137.5|135.3|137.16|134.96|0
1637154000000|2021-11-17 13:00:00|137.21|135.01|136.24|134.04|137.21|135.01|136.24|134.04|0
1637154300000|2021-11-17 13:05:00|136.36|134.16|136.13|133.93|136.47|134.27|135.79|133.59|0
1637154600000|2021-11-17 13:10:00|136.24|134.04|134.99|132.79|136.3|134.1|134.65|132.45|0
1637154900000|2021-11-17 13:15:00|135.1|132.9|135.33|133.13|135.44|133.24|134.88|132.68|0
1637155200000|2021-11-17 13:20:00|135.38|133.18|136.23|134.03|136.35|134.15|135.21|133.01|0
1637155500000|2021-11-17 13:25:00|136.35|134.15|136.69|134.49|136.69|134.49|136.23|134.03|0
1637155800000|2021-11-17 13:30:00|136.74|134.54|136.57|134.37|137.03|134.83|136.46|134.26|0
1637156100000|2021-11-17 13:35:00|136.69|134.49|136.34|134.14|136.91|134.71|136.23|134.03|0
1637156400000|2021-11-17 13:40:00|136.46|134.26|136|133.8|136.68|134.48|136|133.8|0
1637156700000|2021-11-17 13:45:00|136.11|133.91|135.88|133.68|136.22|134.02|135.71|133.51|0
1637157000000|2021-11-17 13:50:00|136|133.8|136.11|133.91|136.34|134.14|135.94|133.74|0
1637157300000|2021-11-17 13:55:00|136.22|134.02|136.1|133.9|136.56|134.36|136.1|133.9|0
1637157600000|2021-11-17 14:00:00|136.22|134.02|135.87|133.67|136.33|134.13|135.87|133.67|0
1637157900000|2021-11-17 14:05:00|135.99|133.79|135.99|133.79|136.22|134.02|135.87|133.67|0
1637158200000|2021-11-17 14:10:00|136.1|133.9|136.55|134.35|136.55|134.35|135.98|133.78|0
1637158500000|2021-11-17 14:15:00|136.61|134.41|136.66|134.46|136.83|134.63|136.55|134.35|0
1637158800000|2021-11-17 14:20:00|136.55|134.35|136.89|134.69|137|134.8|136.55|134.35|0
1637159100000|2021-11-17 14:25:00|136.78|134.58|137.12|134.92|137.12|134.92|136.55|134.35|0
1637159400000|2021-11-17 14:30:00|137.23|135.03|135.18|132.98|137.23|135.03|134.84|132.64|0
1637159700000|2021-11-17 14:35:00|135.07|132.87|134.39|132.19|135.18|132.98|133.49|131.29|0
1637160000000|2021-11-17 14:40:00|133.94|131.74|134.84|132.64|135.06|132.86|133.48|131.28|0
1637160300000|2021-11-17 14:45:00|134.72|132.52|133.48|131.28|135.63|133.43|133.48|131.28|0
1637160600000|2021-11-17 14:50:00|133.37|131.17|131.57|129.37|133.37|131.17|129.44|127.24|0
1637160900000|2021-11-17 14:55:00|131.46|129.26|131.56|129.36|132.01|129.81|130.68|128.48|0
1637161200000|2021-11-17 15:00:00|131.01|128.81|133.35|131.15|133.46|131.26|130.79|128.59|0
1637161500000|2021-11-17 15:05:00|133.24|131.04|132.9|130.7|133.69|131.49|132.34|130.14|0
1637161800000|2021-11-17 15:10:00|133.01|130.81|134.13|131.93|134.13|131.93|133.01|130.81|0
1637162100000|2021-11-17 15:15:00|134.24|132.04|132.67|130.47|134.24|132.04|132.56|130.36|0
1637162400000|2021-11-17 15:20:00|132.78|130.58|132.67|130.47|132.89|130.69|132|129.8|0
1637162700000|2021-11-17 15:25:00|132.72|130.52|132.78|130.58|133.9|131.7|132.72|130.52|0
1637163000000|2021-11-17 15:30:00|132.89|130.69|134.35|132.15|134.46|132.26|132.67|130.47|0
1637163300000|2021-11-17 15:35:00|134.24|132.04|136.5|134.3|136.5|134.3|134.24|132.04|0
1637163600000|2021-11-17 15:40:00|136.27|134.07|135.47|133.27|136.61|134.41|135.13|132.93|0
1637163900000|2021-11-17 15:45:00|135.7|133.5|135.02|132.82|136.5|134.3|134.79|132.59|0
1637164200000|2021-11-17 15:50:00|134.91|132.71|133.78|131.58|135.36|133.16|131.82|129.62|0
1637164500000|2021-11-17 15:55:00|133.9|131.7|134.69|132.49|134.69|132.49|133.67|131.47|0
1637164800000|2021-11-17 16:00:00|134.57|132.37|134.34|132.14|134.91|132.71|134.01|131.81|0
1637165100000|2021-11-17 16:05:00|134.28|132.08|134.91|132.71|135.25|133.05|134.28|132.08|0
1637165400000|2021-11-17 16:10:00|134.79|132.59|134.68|132.48|135.02|132.82|134.45|132.25|0
1637165700000|2021-11-17 16:15:00|134.56|132.36|134.68|132.48|135.02|132.82|134.23|132.03|0
1637166000000|2021-11-17 16:20:00|134.45|132.25|133.32|131.12|135.24|133.04|133.21|131.01|0
1637166300000|2021-11-17 16:25:00|133.43|131.23|134.22|132.02|134.33|132.13|133.09|130.89|0
1637166600000|2021-11-17 16:30:00|133.88|131.68|134.22|132.02|134.44|132.24|133.77|131.57|0
1637166900000|2021-11-17 16:35:00|134.33|132.13|134.67|132.47|134.78|132.58|133.76|131.56|0
1637167200000|2021-11-17 16:40:00|134.78|132.58|135|132.8|135.69|133.49|134.67|132.47|0
1637167500000|2021-11-17 16:45:00|134.89|132.69|135.8|133.6|135.91|133.71|134.78|132.58|0
1637167800000|2021-11-17 16:50:00|135.91|133.71|136.14|133.94|136.14|133.94|135.23|133.03|0
1637168100000|2021-11-17 16:55:00|136.25|134.05|137.28|135.08|137.62|135.42|136.02|133.82|0
1637168400000|2021-11-17 17:00:00|137.39|135.19|136.7|134.5|137.73|135.53|136.36|134.16|0
1637168700000|2021-11-17 17:05:00|136.59|134.39|134.88|132.68|136.59|134.39|134.31|132.11|0
1637169000000|2021-11-17 17:10:00|134.65|132.45|134.31|132.11|135.1|132.9|134.31|132.11|0
1637169300000|2021-11-17 17:15:00|134.42|132.22|133.41|131.21|134.65|132.45|133.41|131.21|0
1637169600000|2021-11-17 17:20:00|133.29|131.09|132.62|130.42|133.97|131.77|132.51|130.31|0
1637169900000|2021-11-17 17:25:00|132.73|130.53|131.16|128.96|133.07|130.87|131.16|128.96|0
1637170200000|2021-11-17 17:30:00|131.05|128.85|132.81|130.61|132.81|130.61|130.94|128.74|0
1637170500000|2021-11-17 17:35:00|132.7|130.5|134.27|132.07|134.27|132.07|132.7|130.5|0
1637170800000|2021-11-17 17:40:00|134.16|131.96|133.59|131.39|134.38|132.18|132.58|130.38|0
1637171100000|2021-11-17 17:45:00|133.25|131.05|133.59|131.39|133.81|131.61|132.69|130.49|0
1637171400000|2021-11-17 17:50:00|133.53|131.33|132.8|130.6|133.59|131.39|132.35|130.15|0
1637171700000|2021-11-17 17:55:00|132.69|130.49|133.25|131.05|133.36|131.16|132.07|129.87|0
1637172000000|2021-11-17 18:00:00|133.36|131.16|133.69|131.49|134.03|131.83|132.57|130.37|0
1637172300000|2021-11-17 18:05:00|133.81|131.61|134.03|131.83|135.05|132.85|133.58|131.38|0
1637172600000|2021-11-17 18:10:00|134.14|131.94|134.14|131.94|134.36|132.16|133.02|130.82|0
1637172900000|2021-11-17 18:15:00|134.03|131.83|133.74|131.54|134.03|131.83|133.01|130.81|0
1637173200000|2021-11-17 18:20:00|133.69|131.49|134.59|132.39|134.7|132.5|133.18|130.98|0
1637173500000|2021-11-17 18:25:00|134.47|132.27|134.7|132.5|135.09|132.89|134.47|132.27|0
1637173800000|2021-11-17 18:30:00|134.81|132.61|134.47|132.27|134.92|132.72|134.02|131.82|0
1637174100000|2021-11-17 18:35:00|134.58|132.38|135.03|132.83|135.14|132.94|134.13|131.93|0
1637174400000|2021-11-17 18:40:00|134.92|132.72|135.59|133.39|135.71|133.51|134.58|132.38|0
1637174700000|2021-11-17 18:45:00|135.71|133.51|134.69|132.49|135.71|133.51|134.69|132.49|0
1637175000000|2021-11-17 18:50:00|134.8|132.6|135.59|133.39|135.7|133.5|134.69|132.49|0
1637175300000|2021-11-17 18:55:00|135.64|133.44|136.04|133.84|136.27|134.07|135.36|133.16|0
1637175600000|2021-11-17 19:00:00|136.1|133.9|135.81|133.61|136.16|133.96|135.25|133.05|0
1637175900000|2021-11-17 19:05:00|135.7|133.5|135.47|133.27|135.87|133.67|135.36|133.16|0
1637176200000|2021-11-17 19:10:00|135.58|133.38|135.01|132.81|135.58|133.38|134.68|132.48|0
1637176500000|2021-11-17 19:15:00|134.9|132.7|134.22|132.02|135.35|133.15|133.55|131.35|0
1637176800000|2021-11-17 19:20:00|134.11|131.91|133.09|130.89|134.11|131.91|132.76|130.56|0
1637177100000|2021-11-17 19:25:00|133.21|131.01|133.54|131.34|133.88|131.68|132.76|130.56|0
1637177400000|2021-11-17 19:30:00|133.43|131.23|132.75|130.55|133.77|131.57|132.75|130.55|0
1637177700000|2021-11-17 19:35:00|132.87|130.67|133.31|131.11|133.76|131.56|132.75|130.55|0
1637178000000|2021-11-17 19:40:00|133.42|131.22|133.98|131.78|134.1|131.9|133.31|131.11|0
1637178300000|2021-11-17 19:45:00|133.87|131.67|134.88|132.68|134.88|132.68|133.87|131.67|0
1637178600000|2021-11-17 19:50:00|134.83|132.63|134.2|132|135.11|132.91|133.98|131.78|0
1637178900000|2021-11-17 19:55:00|134.32|132.12|134.99|132.79|135.11|132.91|134.09|131.89|0
1637179200000|2021-11-17 20:00:00|135.11|132.91|133.41|131.21|135.22|133.02|133.41|131.21|0
1637179500000|2021-11-17 20:05:00|133.52|131.32|134.05|131.85|134.45|132.25|133.3|131.1|0
1637179800000|2021-11-17 20:10:00|134|131.8|134.28|132.08|134.39|132.19|133.83|131.63|0
1637180100000|2021-11-17 20:15:00|134.39|132.19|134.73|132.53|136.09|133.89|134.39|132.19|0
1637180400000|2021-11-17 20:20:00|134.84|132.64|136.16|133.96|136.28|134.08|134.73|132.53|0
1637180700000|2021-11-17 20:25:00|136.28|134.08|135.59|133.39|136.5|134.3|135.48|133.28|0
1637181000000|2021-11-17 20:30:00|135.71|133.51|135.93|133.73|136.04|133.84|135.14|132.94|0
1637181300000|2021-11-17 20:35:00|136.04|133.84|136.27|134.07|136.72|134.52|135.7|133.5|0
1637181600000|2021-11-17 20:40:00|136.32|134.12|136.09|133.89|136.49|134.29|135.47|133.27|0
1637181900000|2021-11-17 20:45:00|135.93|133.73|136.26|134.06|137.29|135.09|135.81|133.61|0
1637182200000|2021-11-17 20:50:00|136.15|133.95|135.47|133.27|136.49|134.29|135.47|133.27|0
1637182500000|2021-11-17 20:55:00|135.36|133.16|134.56|132.36|135.47|133.27|134|131.8|0
1637182800000|2021-11-17 21:00:00|134.68|132.48|133.89|131.69|134.68|132.48|133.66|131.46|0
1637183100000|2021-11-17 21:05:00|134|131.8|132.77|130.57|134.11|131.91|132.77|130.57|0
1637183400000|2021-11-17 21:10:00|132.88|130.68|134|131.8|134.33|132.13|132.88|130.68|0
1637183700000|2021-11-17 21:15:00|133.75|131.15|134.08|131.48|134.08|131.48|133.63|131.03|0
1637184000000|2021-11-17 21:20:00|134.19|131.59|133.97|131.37|134.53|131.93|133.85|131.25|0
1637184300000|2021-11-17 21:25:00|134.08|131.48|134.08|131.48|134.19|131.59|133.85|131.25|0
1637184600000|2021-11-17 21:30:00|133.96|131.36|133.96|131.36|134.08|131.48|133.96|131.36|0
1637184900000|2021-11-17 21:35:00|134.07|131.47|134.35|131.75|134.35|131.75|133.96|131.36|0
1637185200000|2021-11-17 21:40:00|134.3|131.7|134.29|131.69|134.41|131.81|134.18|131.58|0
1637185500000|2021-11-17 21:45:00|134.4|131.8|134.94|132.34|134.94|132.34|134.4|131.8|0
1637185800000|2021-11-17 21:50:00|134.82|132.22|134.71|132.11|134.82|132.22|134.71|132.11|0
1637186100000|2021-11-17 21:55:00|134.82|132.22|134.85|132.25|134.87|132.27|134.71|132.11|0
1637186400000|2021-11-17 22:00:00|134.81|132.21|134.81|132.21|134.81|132.21|134.79|132.19|0
1637186700000|2021-11-17 22:05:00|134.84|132.24|134.9|132.3|134.9|132.3|134.79|132.19|0
1637187000000|2021-11-17 22:10:00|134.84|132.24|134.74|132.14|134.9|132.3|134.72|132.12|0
1637187300000|2021-11-17 22:15:00|134.8|132.2|134.75|132.15|134.91|132.31|134.75|132.15|0
1637187600000|2021-11-17 22:20:00|134.74|132.14|134.72|132.12|134.75|132.15|134.7|132.1|0
1637187900000|2021-11-17 22:25:00|134.7|132.1|134.73|132.13|134.73|132.13|134.6|132|0
1637188200000|2021-11-17 22:30:00|134.75|132.15|134.71|132.11|134.75|132.15|134.71|132.11|0
1637188500000|2021-11-17 22:35:00|134.69|132.09|134.69|132.09|134.69|132.09|134.69|132.09|0
1637189100000|2021-11-17 22:45:00|134.71|132.11|134.62|132.02|134.71|132.11|134.54|131.94|0
1637189400000|2021-11-17 22:50:00|134.61|132.01|134.65|132.05|134.72|132.12|134.61|132.01|0
1637189700000|2021-11-17 22:55:00|134.55|131.95|134.54|131.94|134.62|132.02|134.54|131.94|0
1637190000000|2021-11-17 23:00:00|134.84|132.24|135.46|132.86|135.52|132.92|134.84|132.24|0
1637190300000|2021-11-17 23:05:00|135.35|132.75|135.01|132.41|135.46|132.86|135.01|132.41|0
1637190600000|2021-11-17 23:10:00|135.12|132.52|134.45|131.85|135.12|132.52|134.45|131.85|0
1637190900000|2021-11-17 23:15:00|134.67|132.07|134.89|132.29|134.89|132.29|134.45|131.85|0
1637191200000|2021-11-17 23:20:00|135.01|132.41|134.78|132.18|135.12|132.52|134.67|132.07|0
1637191500000|2021-11-17 23:25:00|134.67|132.07|135.45|132.85|135.56|132.96|134.67|132.07|0
1637191800000|2021-11-17 23:30:00|135.56|132.96|135.56|132.96|135.67|133.07|135|132.4|0
1637192100000|2021-11-17 23:35:00|135.67|133.07|135.78|133.18|135.79|133.19|135.56|132.96|0
1637192400000|2021-11-17 23:40:00|135.67|133.07|136.12|133.52|136.12|133.52|135.56|132.96|0
1637192700000|2021-11-17 23:45:00|136.01|133.41|135.78|133.18|136.12|133.52|135.78|133.18|0
1637193000000|2021-11-17 23:50:00|135.89|133.29|136|133.4|136.12|133.52|135.89|133.29|0
1637193300000|2021-11-17 23:55:00|136.06|133.46|136.23|133.63|136.23|133.63|135.89|133.29|0
1637193600000|2021-11-18 00:00:00|136.11|133.51|136.45|133.85|136.56|133.96|135.77|133.17|0
1637193900000|2021-11-18 00:05:00|136.34|133.74|136.22|133.62|136.68|134.08|136.22|133.62|0
1637194200000|2021-11-18 00:10:00|136.34|133.74|135.88|133.28|136.45|133.85|135.77|133.17|0
1637194500000|2021-11-18 00:15:00|135.77|133.17|136.1|133.5|136.11|133.51|135.77|133.17|0
1637194800000|2021-11-18 00:20:00|135.99|133.39|136.67|134.07|136.72|134.12|135.99|133.39|0
1637195100000|2021-11-18 00:25:00|136.55|133.95|136.55|133.95|136.78|134.18|136.44|133.84|0
1637195400000|2021-11-18 00:30:00|136.67|134.07|136.44|133.84|136.78|134.18|136.33|133.73|0
1637195700000|2021-11-18 00:35:00|136.32|133.72|136.66|134.06|136.66|134.06|136.21|133.61|0
1637196000000|2021-11-18 00:40:00|136.55|133.95|136.43|133.83|136.66|134.06|136.32|133.72|0
1637196300000|2021-11-18 00:45:00|137|134.4|136.88|134.28|137.23|134.63|136.66|134.06|0
1637196600000|2021-11-18 00:50:00|137|134.4|136.65|134.05|137|134.4|136.65|134.05|0
1637196900000|2021-11-18 00:55:00|136.77|134.17|136.42|133.82|136.88|134.28|136.42|133.82|0
1637197200000|2021-11-18 01:00:00|136.65|134.05|136.42|133.82|136.76|134.16|136.42|133.82|0
1637197500000|2021-11-18 01:05:00|136.54|133.94|136.53|133.93|136.65|134.05|136.31|133.71|0
1637197800000|2021-11-18 01:10:00|136.47|133.87|136.08|133.48|136.53|133.93|136.08|133.48|0
1637198100000|2021-11-18 01:15:00|135.97|133.37|136.19|133.59|136.3|133.7|135.85|133.25|0
1637198400000|2021-11-18 01:20:00|136.3|133.7|135.96|133.36|136.42|133.82|135.96|133.36|0
1637198700000|2021-11-18 01:25:00|135.85|133.25|136.3|133.7|136.52|133.92|135.85|133.25|0
1637199000000|2021-11-18 01:30:00|136.18|133.58|136.3|133.7|136.3|133.7|135.96|133.36|0
1637199300000|2021-11-18 01:35:00|136.18|133.58|136.18|133.58|136.41|133.81|136.18|133.58|0
1637199600000|2021-11-18 01:40:00|136.07|133.47|136.06|133.46|136.52|133.92|135.95|133.35|0
1637199900000|2021-11-18 01:45:00|135.95|133.35|136.17|133.57|136.29|133.69|135.84|133.24|0
1637200200000|2021-11-18 01:50:00|136.06|133.46|135.83|133.23|136.17|133.57|135.72|133.12|0
1637200500000|2021-11-18 01:55:00|135.95|133.35|136.06|133.46|136.17|133.57|135.94|133.34|0
1637200800000|2021-11-18 02:00:00|135.94|133.34|136.39|133.79|136.51|133.91|135.94|133.34|0
1637201100000|2021-11-18 02:05:00|136.51|133.91|136.17|133.57|136.62|134.02|136.17|133.57|0
1637201400000|2021-11-18 02:10:00|136.05|133.45|135.71|133.11|136.39|133.79|135.49|132.89|0
1637201700000|2021-11-18 02:15:00|135.6|133|135.26|132.66|135.6|133|135.03|132.43|0
1637202000000|2021-11-18 02:20:00|135.14|132.54|135.26|132.66|135.37|132.77|135.09|132.49|0
1637202300000|2021-11-18 02:25:00|135.37|132.77|135.93|133.33|135.93|133.33|135.31|132.71|0
1637202600000|2021-11-18 02:30:00|135.98|133.38|136.38|133.78|136.61|134.01|135.98|133.38|0
1637202900000|2021-11-18 02:35:00|136.49|133.89|137.06|134.46|137.06|134.46|136.38|133.78|0
1637203200000|2021-11-18 02:40:00|136.94|134.34|136.72|134.12|137.06|134.46|136.6|134|0
1637203500000|2021-11-18 02:45:00|136.71|134.11|136.6|134|136.71|134.11|136.49|133.89|0
1637203800000|2021-11-18 02:50:00|136.71|134.11|136.37|133.77|136.71|134.11|136.37|133.77|0
1637204100000|2021-11-18 02:55:00|136.42|133.82|136.25|133.65|136.48|133.88|136.14|133.54|0
1637204400000|2021-11-18 03:00:00|136.14|133.54|136.03|133.43|136.25|133.65|135.8|133.2|0
1637204700000|2021-11-18 03:05:00|136.14|133.54|136.14|133.54|136.48|133.88|136.14|133.54|0
1637205000000|2021-11-18 03:10:00|136.02|133.42|136.13|133.53|136.25|133.65|136.02|133.42|0
1637205300000|2021-11-18 03:15:00|136.25|133.65|135.79|133.19|136.25|133.65|135.79|133.19|0
1637205600000|2021-11-18 03:20:00|135.68|133.08|135.79|133.19|136.02|133.42|135.68|133.08|0
1637205900000|2021-11-18 03:25:00|135.9|133.3|136.01|133.41|136.13|133.53|135.79|133.19|0
1637206200000|2021-11-18 03:30:00|135.9|133.3|136.01|133.41|136.13|133.53|135.9|133.3|0
1637206500000|2021-11-18 03:35:00|135.9|133.3|136.12|133.52|136.46|133.86|135.9|133.3|0
1637206800000|2021-11-18 03:40:00|136.01|133.41|136.35|133.75|136.46|133.86|136.01|133.41|0
1637207100000|2021-11-18 03:45:00|136.46|133.86|136.57|133.97|136.57|133.97|136.35|133.75|0
1637207400000|2021-11-18 03:50:00|136.68|134.08|136.57|133.97|136.8|134.2|136.51|133.91|0
1637207700000|2021-11-18 03:55:00|136.62|134.02|136.34|133.74|136.68|134.08|136.34|133.74|0
1637208000000|2021-11-18 04:00:00|136.39|133.79|136.56|133.96|136.56|133.96|136.34|133.74|0
1637208300000|2021-11-18 04:05:00|136.68|134.08|136.45|133.85|136.68|134.08|136.45|133.85|0
1637208600000|2021-11-18 04:10:00|136.56|133.96|136.39|133.79|136.67|134.07|136.33|133.73|0
1637208900000|2021-11-18 04:15:00|136.33|133.73|136.78|134.18|136.78|134.18|136.33|133.73|0
1637209200000|2021-11-18 04:20:00|136.67|134.07|136.78|134.18|136.78|134.18|136.67|134.07|0
1637209500000|2021-11-18 04:25:00|136.72|134.12|136.78|134.18|136.83|134.23|136.67|134.07|0
1637209800000|2021-11-18 04:30:00|136.72|134.12|136.78|134.18|136.89|134.29|136.66|134.06|0
1637210100000|2021-11-18 04:35:00|136.83|134.23|136.77|134.17|136.89|134.29|136.66|134.06|0
1637210400000|2021-11-18 04:40:00|136.66|134.06|136.66|134.06|136.77|134.17|136.66|134.06|0
1637210700000|2021-11-18 04:45:00|136.77|134.17|136.77|134.17|136.77|134.17|136.77|134.17|0
1637211000000|2021-11-18 04:50:00|136.88|134.28|136.99|134.39|137|134.4|136.88|134.28|0
1637211300000|2021-11-18 04:55:00|136.88|134.28|137.22|134.62|137.33|134.73|136.88|134.28|0
1637211600000|2021-11-18 05:00:00|137.33|134.73|138.01|135.41|138.01|135.41|137.33|134.73|0
1637211900000|2021-11-18 05:05:00|138.13|135.53|137.9|135.3|138.36|135.76|137.56|134.96|0
1637212200000|2021-11-18 05:10:00|137.78|135.18|137.89|135.29|138.01|135.41|137.61|135.01|0
1637212500000|2021-11-18 05:15:00|138.01|135.41|137.55|134.95|138.01|135.41|137.55|134.95|0
1637212800000|2021-11-18 05:20:00|137.61|135.01|137.66|135.06|137.89|135.29|137.61|135.01|0
1637213100000|2021-11-18 05:25:00|137.78|135.18|137.77|135.17|137.89|135.29|137.66|135.06|0
1637213400000|2021-11-18 05:30:00|137.89|135.29|138.23|135.63|138.23|135.63|137.77|135.17|0
1637213700000|2021-11-18 05:35:00|138.28|135.68|138.11|135.51|138.34|135.74|138.11|135.51|0
1637214000000|2021-11-18 05:40:00|138|135.4|138.05|135.45|138.28|135.68|137.99|135.39|0
1637214300000|2021-11-18 05:45:00|137.99|135.39|137.76|135.16|138.11|135.51|137.71|135.11|0
1637214600000|2021-11-18 05:50:00|137.65|135.05|137.42|134.82|137.76|135.16|137.31|134.71|0
1637214900000|2021-11-18 05:55:00|137.36|134.76|137.42|134.82|137.53|134.93|137.3|134.7|0
1637215200000|2021-11-18 06:00:00|137.36|134.76|137.64|135.04|137.76|135.16|137.3|134.7|0
1637215500000|2021-11-18 06:05:00|137.76|135.16|137.64|135.04|137.76|135.16|137.53|134.93|0
1637215800000|2021-11-18 06:10:00|137.53|134.93|137.52|134.92|137.64|135.04|137.41|134.81|0
1637216100000|2021-11-18 06:15:00|137.64|135.04|137.64|135.04|137.64|135.04|137.52|134.92|0
1637216400000|2021-11-18 06:20:00|137.52|134.92|137.63|135.03|137.75|135.15|137.52|134.92|0
1637216700000|2021-11-18 06:25:00|137.52|134.92|137.86|135.26|137.86|135.26|137.52|134.92|0
1637217000000|2021-11-18 06:30:00|137.74|135.14|137.74|135.14|137.86|135.26|137.63|135.03|0
1637217300000|2021-11-18 06:35:00|137.86|135.26|137.97|135.37|137.97|135.37|137.85|135.25|0
1637217600000|2021-11-18 06:40:00|138.08|135.48|138.19|135.59|138.2|135.6|138.08|135.48|0
1637217900000|2021-11-18 06:45:00|138.08|135.48|137.85|135.25|138.08|135.48|137.74|135.14|0
1637218200000|2021-11-18 06:50:00|137.79|135.19|137.51|134.91|137.85|135.25|137.51|134.91|0
1637218500000|2021-11-18 06:55:00|137.62|135.02|138.07|135.47|138.07|135.47|137.51|134.91|0
1637218800000|2021-11-18 07:00:00|137.96|135.36|137.84|135.24|138.19|135.59|137.73|135.13|0
1637219100000|2021-11-18 07:05:00|137.96|135.36|138.3|135.7|138.3|135.7|137.84|135.24|0
1637219400000|2021-11-18 07:10:00|138.41|135.81|138.75|136.15|138.87|136.27|138.3|135.7|0
1637219700000|2021-11-18 07:15:00|138.87|136.27|138.64|136.04|138.87|136.27|138.52|135.92|0
1637220000000|2021-11-18 07:20:00|138.63|136.03|138.75|136.15|138.75|136.15|138.41|135.81|0
1637220300000|2021-11-18 07:25:00|138.69|136.09|138.63|136.03|138.75|136.15|138.63|136.03|0
1637220600000|2021-11-18 07:30:00|138.52|135.92|138.51|135.91|138.74|136.14|138.51|135.91|0
1637220900000|2021-11-18 07:35:00|138.63|136.03|138.28|135.68|138.63|136.03|138.28|135.68|0
1637221200000|2021-11-18 07:40:00|138.4|135.8|138.74|136.14|138.74|136.14|138.28|135.68|0
1637221500000|2021-11-18 07:45:00|138.62|136.02|138.51|135.91|138.74|136.14|138.51|135.91|0
1637221800000|2021-11-18 07:50:00|138.62|136.02|138.73|136.13|138.9|136.3|138.62|136.02|0
1637222100000|2021-11-18 07:55:00|138.85|136.25|138.96|136.36|139.19|136.59|138.85|136.25|0
1637222400000|2021-11-18 08:00:00|138.9|136.3|138.61|136.01|138.96|136.36|138.5|135.9|0
1637222700000|2021-11-18 08:05:00|138.41|136.21|138.6|136.4|140.45|138.25|138.26|136.06|0
1637223000000|2021-11-18 08:10:00|138.66|136.46|138.49|136.29|138.72|136.52|138.26|136.06|0
1637223300000|2021-11-18 08:15:00|138.6|136.4|138.71|136.51|139.17|136.97|138.6|136.4|0
1637223600000|2021-11-18 08:20:00|138.83|136.63|139.29|137.09|139.29|137.09|138.83|136.63|0
1637223900000|2021-11-18 08:25:00|139.17|136.97|139.51|137.31|139.51|137.31|138.94|136.74|0
1637224200000|2021-11-18 08:30:00|139.4|137.2|138.59|136.39|139.4|137.2|138.36|136.16|0
1637224500000|2021-11-18 08:35:00|138.65|136.45|139.28|137.08|139.28|137.08|138.59|136.39|0
1637224800000|2021-11-18 08:40:00|139.16|136.96|139.16|136.96|139.28|137.08|138.7|136.5|0
1637225100000|2021-11-18 08:45:00|139.22|137.02|139.39|137.19|139.62|137.42|139.16|136.96|0
1637225400000|2021-11-18 08:50:00|139.27|137.07|139.27|137.07|139.39|137.19|139.16|136.96|0
1637225700000|2021-11-18 08:55:00|139.39|137.19|139.85|137.65|139.85|137.65|139.27|137.07|0
1637226000000|2021-11-18 09:00:00|139.73|137.53|141.12|138.92|141.82|139.62|139.61|137.41|0
1637226300000|2021-11-18 09:05:00|141.35|139.15|141.23|139.03|141.47|139.27|140.77|138.57|0
1637226600000|2021-11-18 09:10:00|141.11|138.91|141.11|138.91|141.23|139.03|140.76|138.56|0
1637226900000|2021-11-18 09:15:00|141.23|139.03|141.23|139.03|141.23|139.03|141|138.8|0
1637227200000|2021-11-18 09:20:00|141.34|139.14|141.81|139.61|141.81|139.61|141.34|139.14|0
1637227500000|2021-11-18 09:25:00|141.86|139.66|141.8|139.6|142.04|139.84|141.69|139.49|0
1637227800000|2021-11-18 09:30:00|141.86|139.66|141.86|139.66|142.33|140.13|141.63|139.43|0
1637228100000|2021-11-18 09:35:00|141.75|139.55|141.74|139.54|141.86|139.66|141.16|138.96|0
1637228400000|2021-11-18 09:40:00|141.63|139.43|141.39|139.19|141.74|139.54|141.28|139.08|0
1637228700000|2021-11-18 09:45:00|141.51|139.31|141.27|139.07|141.62|139.42|141.16|138.96|0
1637229000000|2021-11-18 09:50:00|141.16|138.96|140.81|138.61|141.16|138.96|140.58|138.38|0
1637229300000|2021-11-18 09:55:00|140.69|138.49|140.34|138.14|140.92|138.72|140.23|138.03|0
1637229600000|2021-11-18 10:00:00|140.11|137.91|139.76|137.56|140.34|138.14|139.76|137.56|0
1637229900000|2021-11-18 10:05:00|139.65|137.45|140.11|137.91|140.22|138.02|139.42|137.22|0
1637230200000|2021-11-18 10:10:00|140.22|138.02|140.45|138.25|140.57|138.37|140.22|138.02|0
1637230500000|2021-11-18 10:15:00|140.34|138.14|140.56|138.36|140.62|138.42|140.34|138.14|0
1637230800000|2021-11-18 10:20:00|140.45|138.25|140.22|138.02|140.45|138.25|140.22|138.02|0
1637231100000|2021-11-18 10:25:00|140.33|138.13|140.44|138.24|140.68|138.48|140.27|138.07|0
1637231400000|2021-11-18 10:30:00|140.33|138.13|140.44|138.24|140.44|138.24|140.21|138.01|0
1637231700000|2021-11-18 10:35:00|140.56|138.36|140.44|138.24|140.67|138.47|140.21|138.01|0
1637232000000|2021-11-18 10:40:00|140.55|138.35|140.55|138.35|140.55|138.35|140.32|138.12|0
1637232300000|2021-11-18 10:45:00|140.44|138.24|140.32|138.12|140.55|138.35|140.2|138|0
1637232600000|2021-11-18 10:50:00|140.26|138.06|140.66|138.46|140.66|138.46|140.09|137.89|0
1637232900000|2021-11-18 10:55:00|140.72|138.52|141.24|139.04|141.24|139.04|140.66|138.46|0
1637233200000|2021-11-18 11:00:00|141.12|138.92|140.77|138.57|141.24|139.04|140.77|138.57|0
1637233500000|2021-11-18 11:05:00|140.66|138.46|140.43|138.23|140.66|138.46|140.31|138.11|0
1637233800000|2021-11-18 11:10:00|140.54|138.34|140.83|138.63|140.89|138.69|140.25|138.05|0
1637234100000|2021-11-18 11:15:00|140.89|138.69|141|138.8|141.12|138.92|140.89|138.69|0
1637234400000|2021-11-18 11:20:00|141.11|138.91|141.58|139.38|141.81|139.61|141.11|138.91|0
1637234700000|2021-11-18 11:25:00|141.63|139.43|141.69|139.49|142.16|139.96|141.63|139.43|0
1637235000000|2021-11-18 11:30:00|141.81|139.61|141.46|139.26|141.92|139.72|141.46|139.26|0
1637235300000|2021-11-18 11:35:00|141.57|139.37|141.45|139.25|141.57|139.37|141.34|139.14|0
1637235600000|2021-11-18 11:40:00|141.57|139.37|141.22|139.02|141.68|139.48|141.16|138.96|0
1637235900000|2021-11-18 11:45:00|141.33|139.13|141.68|139.48|141.68|139.48|141.33|139.13|0
1637236200000|2021-11-18 11:50:00|141.74|139.54|141.33|139.13|141.91|139.71|141.21|139.01|0
1637236500000|2021-11-18 11:55:00|141.21|139.01|141.21|139.01|141.33|139.13|141.1|138.9|0
1637236800000|2021-11-18 12:00:00|141.33|139.13|140.98|138.78|141.44|139.24|140.75|138.55|0
1637237100000|2021-11-18 12:05:00|140.86|138.66|140.51|138.31|141.03|138.83|140.4|138.2|0
1637237400000|2021-11-18 12:10:00|140.4|138.2|140.1|137.9|140.63|138.43|140.05|137.85|0
1637237700000|2021-11-18 12:15:00|140.05|137.85|139.7|137.5|140.16|137.96|139.7|137.5|0
1637238000000|2021-11-18 12:20:00|139.81|137.61|140.27|138.07|140.27|138.07|139.81|137.61|0
1637238300000|2021-11-18 12:25:00|140.33|138.13|140.27|138.07|140.39|138.19|140.16|137.96|0
1637238600000|2021-11-18 12:30:00|140.39|138.19|140.15|137.95|140.44|138.24|140.09|137.89|0
1637238900000|2021-11-18 12:35:00|140.09|137.89|139.81|137.61|140.15|137.95|139.69|137.49|0
1637239200000|2021-11-18 12:40:00|139.8|137.6|139.46|137.26|139.8|137.6|139.34|137.14|0
1637239500000|2021-11-18 12:45:00|139.34|137.14|139.34|137.14|139.57|137.37|139.23|137.03|0
1637239800000|2021-11-18 12:50:00|139.22|137.02|139.68|137.48|139.68|137.48|139.22|137.02|0
1637240100000|2021-11-18 12:55:00|139.57|137.37|139.45|137.25|139.57|137.37|139.22|137.02|0
1637240400000|2021-11-18 13:00:00|139.57|137.37|139.22|137.02|139.91|137.71|139.1|136.9|0
1637240700000|2021-11-18 13:05:00|139.33|137.13|139.79|137.59|139.91|137.71|139.33|137.13|0
1637241000000|2021-11-18 13:10:00|139.68|137.48|139.79|137.59|139.79|137.59|139.56|137.36|0
1637241300000|2021-11-18 13:15:00|139.67|137.47|139.21|137.01|139.79|137.59|139.21|137.01|0
1637241600000|2021-11-18 13:20:00|139.15|136.95|139.09|136.89|139.33|137.13|138.98|136.78|0
1637241900000|2021-11-18 13:25:00|139.03|136.83|139.32|137.12|139.32|137.12|138.98|136.78|0
1637242200000|2021-11-18 13:30:00|139.26|137.06|139.55|137.35|139.9|137.7|139.26|137.06|0
1637242500000|2021-11-18 13:35:00|139.66|137.46|140.35|138.15|140.59|138.39|139.66|137.46|0
1637242800000|2021-11-18 13:40:00|140.47|138.27|139.43|137.23|140.47|138.27|139.2|137|0
1637243100000|2021-11-18 13:45:00|139.31|137.11|139.77|137.57|140|137.8|139.08|136.88|0
1637243400000|2021-11-18 13:50:00|139.66|137.46|139.54|137.34|139.89|137.69|139.31|137.11|0
1637243700000|2021-11-18 13:55:00|139.42|137.22|139.31|137.11|139.54|137.34|139.31|137.11|0
1637244000000|2021-11-18 14:00:00|139.42|137.22|139.88|137.68|139.88|137.68|139.42|137.22|0
1637244300000|2021-11-18 14:05:00|139.82|137.62|140.11|137.91|140.22|138.02|139.76|137.56|0
1637244600000|2021-11-18 14:10:00|139.99|137.79|140.57|138.37|140.68|138.48|139.99|137.79|0
1637244900000|2021-11-18 14:15:00|140.45|138.25|140.33|138.13|140.57|138.37|140.22|138.02|0
1637245200000|2021-11-18 14:20:00|140.22|138.02|139.52|137.32|140.22|138.02|139.52|137.32|0
1637245500000|2021-11-18 14:25:00|139.41|137.21|139.52|137.32|139.64|137.44|139|136.8|0
1637245800000|2021-11-18 14:30:00|139.41|137.21|137.23|135.03|139.64|137.44|136.66|134.46|0
1637246100000|2021-11-18 14:35:00|137.34|135.14|138.98|136.78|138.98|136.78|136.09|133.89|0
1637246400000|2021-11-18 14:40:00|139.09|136.89|137.95|135.75|139.32|137.12|137.83|135.63|0
1637246700000|2021-11-18 14:45:00|137.83|135.63|139.09|136.89|140.01|137.81|137.72|135.52|0
1637247000000|2021-11-18 14:50:00|139.14|136.94|136.81|134.61|139.2|137|136.24|134.04|0
1637247300000|2021-11-18 14:55:00|136.92|134.72|137.14|134.94|137.6|135.4|136.13|133.93|0
1637247600000|2021-11-18 15:00:00|136.92|134.72|137.14|134.94|137.6|135.4|136.13|133.93|0
1637247900000|2021-11-18 15:05:00|137.37|135.17|134.66|132.46|137.94|135.74|134.66|132.46|0
1637248200000|2021-11-18 15:10:00|134.55|132.35|130.26|128.06|134.55|132.35|126|123.8|0
1637248500000|2021-11-18 15:15:00|130.37|128.17|130.28|128.08|132.37|130.17|129.16|126.96|0
1637248800000|2021-11-18 15:20:00|129.95|127.75|131.16|128.96|131.71|129.51|128.54|126.34|0
1637249100000|2021-11-18 15:25:00|130.94|128.74|130.61|128.41|131.6|129.4|129.95|127.75|0
1637249400000|2021-11-18 15:30:00|130.5|128.3|132.7|130.5|133.25|131.05|130.5|128.3|0
1637249700000|2021-11-18 15:35:00|132.75|130.55|133.58|131.38|134.25|132.05|132.75|130.55|0
1637250000000|2021-11-18 15:40:00|133.91|131.71|132.03|129.83|134.36|132.16|131.7|129.5|0
1637250300000|2021-11-18 15:45:00|132.14|129.94|133.13|130.93|133.24|131.04|131.81|129.61|0
1637250600000|2021-11-18 15:50:00|132.91|130.71|133.24|131.04|134.13|131.93|132.58|130.38|0
1637250900000|2021-11-18 15:55:00|133.13|130.93|133.57|131.37|134.02|131.82|132.58|130.38|0
1637251200000|2021-11-18 16:00:00|133.68|131.48|130.96|128.76|133.79|131.59|130.96|128.76|0
1637251500000|2021-11-18 16:05:00|130.85|128.65|132.4|130.2|132.84|130.64|130.85|128.65|0
1637251800000|2021-11-18 16:10:00|132.29|130.09|134.29|132.09|134.74|132.54|132.06|129.86|0
1637252100000|2021-11-18 16:15:00|134.4|132.2|134.85|132.65|135.41|133.21|134.4|132.2|0
1637252400000|2021-11-18 16:20:00|135.07|132.87|134.85|132.65|135.41|133.21|134.4|132.2|0
1637252700000|2021-11-18 16:25:00|134.96|132.76|134.73|132.53|135.41|133.21|134.73|132.53|0
1637253000000|2021-11-18 16:30:00|134.84|132.64|138.81|136.61|138.92|136.72|134.62|132.42|0
1637253300000|2021-11-18 16:35:00|138.75|136.55|138.48|136.28|140.15|137.95|136.5|134.3|0
1637253600000|2021-11-18 16:40:00|138.82|136.62|139.28|137.08|139.62|137.42|138.25|136.05|0
1637253900000|2021-11-18 16:45:00|139.39|137.19|139.5|137.3|140.19|137.99|139.16|136.96|0
1637254200000|2021-11-18 16:50:00|139.62|137.42|139.16|136.96|140.08|137.88|138.93|136.73|0
1637254500000|2021-11-18 16:55:00|139.27|137.07|138.93|136.73|139.73|137.53|138.93|136.73|0
1637254800000|2021-11-18 17:00:00|139.04|136.84|141.46|139.26|141.81|139.61|139.04|136.84|0
1637255100000|2021-11-18 17:05:00|141.57|139.37|141.11|138.91|141.69|139.49|140.76|138.56|0
1637255400000|2021-11-18 17:10:00|141.22|139.02|142.03|139.83|142.03|139.83|141.22|139.02|0
1637255700000|2021-11-18 17:15:00|141.92|139.72|141.57|139.37|142.26|140.06|141.45|139.25|0
1637256000000|2021-11-18 17:20:00|141.68|139.48|142.84|140.64|142.84|140.64|141.33|139.13|0
1637256300000|2021-11-18 17:25:00|142.73|140.53|143.07|140.87|143.54|141.34|142.61|140.41|0
1637256600000|2021-11-18 17:30:00|143.19|140.99|142.6|140.4|143.42|141.22|142.49|140.29|0
1637256900000|2021-11-18 17:35:00|142.72|140.52|142.02|139.82|142.95|140.75|141.56|139.36|0
1637257200000|2021-11-18 17:40:00|142.14|139.94|141.67|139.47|142.14|139.94|141.32|139.12|0
1637257500000|2021-11-18 17:45:00|141.79|139.59|139.48|137.28|141.79|139.59|139.36|137.16|0
1637257800000|2021-11-18 17:50:00|139.36|137.16|139.36|137.16|139.59|137.39|138.21|136.01|0
1637258100000|2021-11-18 17:55:00|139.18|136.98|139.13|136.93|139.24|137.04|137.98|135.78|0
1637258400000|2021-11-18 18:00:00|139.01|136.81|139.81|137.61|139.81|137.61|138.55|136.35|0
1637258700000|2021-11-18 18:05:00|139.7|137.5|140.1|137.9|140.5|138.3|139.7|137.5|0
1637259000000|2021-11-18 18:10:00|140.16|137.96|141.19|138.99|141.54|139.34|140.16|137.96|0
1637259300000|2021-11-18 18:15:00|141.08|138.88|139.23|137.03|141.08|138.88|139.23|137.03|0
1637259600000|2021-11-18 18:20:00|139.46|137.26|139.69|137.49|139.92|137.72|139|136.8|0
1637259900000|2021-11-18 18:25:00|139.8|137.6|139.92|137.72|140.26|138.06|139.34|137.14|0
1637260200000|2021-11-18 18:30:00|139.8|137.6|140.03|137.83|140.37|138.17|139.34|137.14|0
1637260500000|2021-11-18 18:35:00|139.91|137.71|140.02|137.82|141.01|138.81|139.8|137.6|0
1637260800000|2021-11-18 18:40:00|139.9|137.7|140.36|138.16|140.71|138.51|139.67|137.47|0
1637261100000|2021-11-18 18:45:00|140.48|138.28|141.17|138.97|141.28|139.08|140.47|138.27|0
1637261400000|2021-11-18 18:50:00|141.05|138.85|140.24|138.04|141.05|138.85|140.13|137.93|0
1637261700000|2021-11-18 18:55:00|140.36|138.16|140.82|138.62|140.82|138.62|140.01|137.81|0
1637262000000|2021-11-18 19:00:00|140.7|138.5|140.35|138.15|140.93|138.73|138.97|136.77|0
1637262300000|2021-11-18 19:05:00|140.47|138.27|140.69|138.49|141.27|139.07|140.35|138.15|0
1637262600000|2021-11-18 19:10:00|140.58|138.38|140.58|138.38|140.93|138.73|140|137.8|0
1637262900000|2021-11-18 19:15:00|140.35|138.15|139.82|137.62|140.69|138.49|139.77|137.57|0
1637263200000|2021-11-18 19:20:00|139.88|137.68|138.96|136.76|139.94|137.74|138.96|136.76|0
1637263500000|2021-11-18 19:25:00|139.02|136.82|138.96|136.76|139.25|137.05|138.28|136.08|0
1637263800000|2021-11-18 19:30:00|138.85|136.65|139.42|137.22|139.42|137.22|137.7|135.5|0
1637264100000|2021-11-18 19:35:00|139.53|137.33|139.64|137.44|139.99|137.79|139.07|136.87|0
1637264400000|2021-11-18 19:40:00|139.53|137.33|139.76|137.56|140.1|137.9|139.41|137.21|0
1637264700000|2021-11-18 19:45:00|139.87|137.67|140.68|138.48|140.96|138.76|139.87|137.67|0
1637265000000|2021-11-18 19:50:00|140.56|138.36|141.25|139.05|141.6|139.4|140.44|138.24|0
1637265300000|2021-11-18 19:55:00|141.37|139.17|141.36|139.16|141.6|139.4|140.67|138.47|0
1637265600000|2021-11-18 20:00:00|141.48|139.28|141.48|139.28|142.18|139.98|140.79|138.59|0
1637265900000|2021-11-18 20:05:00|141.59|139.39|142.4|140.2|142.4|140.2|141.36|139.16|0
1637266200000|2021-11-18 20:10:00|142.29|140.09|141.82|139.62|142.75|140.55|141.47|139.27|0
1637266500000|2021-11-18 20:15:00|141.94|139.74|141.18|138.98|141.94|139.74|141.01|138.81|0
1637266800000|2021-11-18 20:20:00|141.35|139.15|141.7|139.5|142.16|139.96|141.12|138.92|0
1637267100000|2021-11-18 20:25:00|141.82|139.62|142.51|140.31|142.51|140.31|141.82|139.62|0
1637267400000|2021-11-18 20:30:00|142.39|140.19|142.04|139.84|142.63|140.43|141.46|139.26|0
1637267700000|2021-11-18 20:35:00|142.16|139.96|142.73|140.53|142.96|140.76|141.69|139.49|0
1637268000000|2021-11-18 20:40:00|142.84|140.64|142.96|140.76|143.89|141.69|142.49|140.29|0
1637268300000|2021-11-18 20:45:00|142.84|140.64|143.95|141.75|145.12|142.92|142.84|140.64|0
1637268600000|2021-11-18 20:50:00|143.84|141.64|143.84|141.64|144.77|142.57|143.72|141.52|0
1637268900000|2021-11-18 20:55:00|143.72|141.52|143.72|141.52|144.53|142.33|142.56|140.36|0
1637269200000|2021-11-18 21:00:00|143.83|141.63|144.48|142.28|145.18|142.98|143.72|141.52|0
1637269500000|2021-11-18 21:05:00|144.42|142.22|145.66|143.46|146.37|144.17|144.42|142.22|0
1637269800000|2021-11-18 21:10:00|145.55|143.35|143.92|141.72|145.66|143.46|143.92|141.72|0
1637270100000|2021-11-18 21:15:00|144.93|142.33|145.51|142.91|145.51|142.91|144.93|142.33|0
1637270400000|2021-11-18 21:20:00|145.39|142.79|145.62|143.02|145.62|143.02|145.39|142.79|0
1637270700000|2021-11-18 21:25:00|145.68|143.08|145.97|143.37|146.03|143.43|145.68|143.08|0
1637271000000|2021-11-18 21:30:00|146.09|143.49|146.2|143.6|146.2|143.6|145.97|143.37|0
1637271300000|2021-11-18 21:35:00|146.09|143.49|146.55|143.95|146.55|143.95|146.09|143.49|0
1637271600000|2021-11-18 21:40:00|146.43|143.83|146.43|143.83|146.55|143.95|146.43|143.83|0
1637271900000|2021-11-18 21:45:00|146.55|143.95|146.9|144.3|146.9|144.3|146.43|143.83|0
1637272200000|2021-11-18 21:50:00|146.78|144.18|147.48|144.88|147.72|145.12|146.78|144.18|0
1637272500000|2021-11-18 21:55:00|147.6|145|147.07|144.47|147.72|145.12|146.95|144.35|0
1637272800000|2021-11-18 22:00:00|147.1|144.5|147.23|144.63|147.23|144.63|147.09|144.49|0
1637273100000|2021-11-18 22:05:00|147.05|144.45|146.99|144.39|147.09|144.49|146.99|144.39|0
1637273400000|2021-11-18 22:10:00|147.05|144.45|147.04|144.44|147.1|144.5|147.02|144.42|0
1637273700000|2021-11-18 22:15:00|146.98|144.38|147|144.4|147|144.4|146.98|144.38|0
1637274000000|2021-11-18 22:20:00|147.01|144.41|146.99|144.39|147.01|144.41|146.98|144.38|0
1637274600000|2021-11-18 22:30:00|146.98|144.38|146.96|144.36|146.98|144.38|146.96|144.36|0
1637274900000|2021-11-18 22:35:00|146.95|144.35|146.99|144.39|147.04|144.44|146.95|144.35|0
1637275200000|2021-11-18 22:40:00|146.98|144.38|146.98|144.38|146.98|144.38|146.98|144.38|0
1637275500000|2021-11-18 22:45:00|146.93|144.33|147.14|144.54|147.14|144.54|146.93|144.33|0
1637275800000|2021-11-18 22:50:00|147.12|144.52|147.14|144.54|147.14|144.54|147.12|144.52|0
1637276100000|2021-11-18 22:55:00|147.11|144.51|147.07|144.47|147.15|144.55|147.03|144.43|0
1637276400000|2021-11-18 23:00:00|147.39|144.79|146.04|143.44|147.39|144.79|146.04|143.44|0
1637276700000|2021-11-18 23:05:00|146.28|143.68|146.98|144.38|146.98|144.38|146.16|143.56|0
1637277000000|2021-11-18 23:10:00|147.09|144.49|147.33|144.73|147.44|144.84|147.03|144.43|0
1637277300000|2021-11-18 23:15:00|147.44|144.84|147.79|145.19|148.03|145.43|147.32|144.72|0
1637277600000|2021-11-18 23:20:00|147.91|145.31|147.44|144.84|147.91|145.31|147.2|144.6|0
1637277900000|2021-11-18 23:25:00|147.32|144.72|147.44|144.84|147.44|144.84|147.02|144.42|0
1637278200000|2021-11-18 23:30:00|147.49|144.89|147.08|144.48|147.55|144.95|147.08|144.48|0
1637278500000|2021-11-18 23:35:00|146.96|144.36|146.84|144.24|147.08|144.48|146.84|144.24|0
1637278800000|2021-11-18 23:40:00|146.96|144.36|146.84|144.24|147.08|144.48|146.61|144.01|0
1637279100000|2021-11-18 23:45:00|146.9|144.3|147.66|145.06|147.78|145.18|146.9|144.3|0
1637279400000|2021-11-18 23:50:00|147.78|145.18|147.42|144.82|147.9|145.3|147.42|144.82|0
1637279700000|2021-11-18 23:55:00|147.19|144.59|146.95|144.35|147.42|144.82|146.95|144.35|0
1637280000000|2021-11-19 00:00:00|146.83|144.23|147.3|144.7|147.3|144.7|146.6|144|0
1637280300000|2021-11-19 00:05:00|147.42|144.82|148.12|145.52|148.12|145.52|147.42|144.82|0
1637280600000|2021-11-19 00:10:00|148|145.4|147.18|144.58|148|145.4|147.18|144.58|0
1637280900000|2021-11-19 00:15:00|147.06|144.46|147.06|144.46|147.18|144.58|146.83|144.23|0
1637281200000|2021-11-19 00:20:00|146.94|144.34|146.7|144.1|147.06|144.46|146.7|144.1|0
1637281500000|2021-11-19 00:25:00|146.82|144.22|147.17|144.57|147.17|144.57|146.47|143.87|0
1637281800000|2021-11-19 00:30:00|147.29|144.69|147.4|144.8|147.64|145.04|147.17|144.57|0
1637282100000|2021-11-19 00:35:00|147.29|144.69|147.4|144.8|147.4|144.8|147.05|144.45|0
1637282400000|2021-11-19 00:40:00|147.28|144.68|147.05|144.45|147.4|144.8|147.05|144.45|0
1637282700000|2021-11-19 00:45:00|147.1|144.5|147.28|144.68|147.4|144.8|147.1|144.5|0
1637283000000|2021-11-19 00:50:00|147.4|144.8|147.75|145.15|147.75|145.15|147.4|144.8|0
1637283300000|2021-11-19 00:55:00|147.63|145.03|147.51|144.91|147.75|145.15|147.39|144.79|0
1637283600000|2021-11-19 01:00:00|147.39|144.79|147.27|144.67|147.39|144.79|146.92|144.32|0
1637283900000|2021-11-19 01:05:00|147.15|144.55|146.8|144.2|147.27|144.67|146.8|144.2|0
1637284200000|2021-11-19 01:10:00|146.68|144.08|146.91|144.31|147.03|144.43|146.45|143.85|0
1637284500000|2021-11-19 01:15:00|146.85|144.25|147.26|144.66|147.38|144.78|146.8|144.2|0
1637284800000|2021-11-19 01:20:00|147.15|144.55|147.5|144.9|147.62|145.02|147.15|144.55|0
1637285100000|2021-11-19 01:25:00|147.55|144.95|147.26|144.66|147.61|145.01|147.26|144.66|0
1637285400000|2021-11-19 01:30:00|147.14|144.54|147.26|144.66|147.38|144.78|146.91|144.31|0
1637285700000|2021-11-19 01:35:00|147.37|144.77|147.49|144.89|147.73|145.13|147.37|144.77|0
1637286000000|2021-11-19 01:40:00|147.55|144.95|147.6|145|147.72|145.12|147.49|144.89|0
1637286300000|2021-11-19 01:45:00|147.72|145.12|150.92|148.32|151.04|148.44|147.49|144.89|0
1637286600000|2021-11-19 01:50:00|151.04|148.44|150.92|148.32|151.28|148.68|150.32|147.72|0
1637286900000|2021-11-19 01:55:00|151.04|148.44|150.02|147.42|151.28|148.68|150.02|147.42|0
1637287200000|2021-11-19 02:00:00|150.2|147.6|150.08|147.48|150.38|147.78|149.72|147.12|0
1637287500000|2021-11-19 02:05:00|149.96|147.36|150.2|147.6|150.25|147.65|149.9|147.3|0
1637287800000|2021-11-19 02:10:00|150.08|147.48|151.03|148.43|151.03|148.43|149.96|147.36|0
1637288100000|2021-11-19 02:15:00|150.96|148.36|150.31|147.71|151.03|148.43|150.07|147.47|0
1637288400000|2021-11-19 02:20:00|150.37|147.77|150.6|148|150.66|148.06|150.19|147.59|0
1637288700000|2021-11-19 02:25:00|150.54|147.94|151.62|149.02|151.62|149.02|150.54|147.94|0
1637289000000|2021-11-19 02:30:00|151.5|148.9|152.33|149.73|152.81|150.21|151.38|148.78|0
1637289300000|2021-11-19 02:35:00|152.45|149.85|152.93|150.33|152.93|150.33|152.45|149.85|0
1637289600000|2021-11-19 02:40:00|152.81|150.21|152.87|150.27|153.05|150.45|152.81|150.21|0
1637289900000|2021-11-19 02:45:00|152.81|150.21|153.41|150.81|153.53|150.93|152.81|150.21|0
1637290200000|2021-11-19 02:50:00|153.29|150.69|153.16|150.56|153.47|150.87|153.16|150.56|0
1637290500000|2021-11-19 02:55:00|153.04|150.44|153.52|150.92|153.52|150.92|153.04|150.44|0
1637290800000|2021-11-19 03:00:00|153.64|151.04|153.16|150.56|153.89|151.29|152.92|150.32|0
1637291100000|2021-11-19 03:05:00|153.04|150.44|153.4|150.8|153.52|150.92|153.04|150.44|0
1637291400000|2021-11-19 03:10:00|153.52|150.92|154.72|152.12|154.85|152.25|153.16|150.56|0
1637291700000|2021-11-19 03:15:00|154.85|152.25|154.72|152.12|154.97|152.37|154.36|151.76|0
1637292000000|2021-11-19 03:20:00|154.84|152.24|154.72|152.12|154.84|152.24|154.36|151.76|0
1637292300000|2021-11-19 03:25:00|154.6|152|154.48|151.88|154.6|152|154.35|151.75|0
1637292600000|2021-11-19 03:30:00|154.35|151.75|153.87|151.27|154.48|151.88|153.75|151.15|0
1637292900000|2021-11-19 03:35:00|153.99|151.39|153.38|150.78|153.99|151.39|153.38|150.78|0
1637293200000|2021-11-19 03:40:00|153.44|150.84|153.5|150.9|153.5|150.9|153.14|150.54|0
1637293500000|2021-11-19 03:45:00|153.62|151.02|153.74|151.14|153.74|151.14|153.5|150.9|0
1637293800000|2021-11-19 03:50:00|153.62|151.02|153.98|151.38|153.98|151.38|153.62|151.02|0
1637294100000|2021-11-19 03:55:00|154.1|151.5|153.98|151.38|154.16|151.56|153.86|151.26|0
1637294400000|2021-11-19 04:00:00|153.86|151.26|154.15|151.55|154.22|151.62|153.73|151.13|0
1637294700000|2021-11-19 04:05:00|154.22|151.62|154.58|151.98|154.58|151.98|153.97|151.37|0
1637295000000|2021-11-19 04:10:00|154.7|152.1|154.7|152.1|154.82|152.22|154.45|151.85|0
1637295300000|2021-11-19 04:15:00|154.57|151.97|154.45|151.85|154.7|152.1|154.45|151.85|0
1637295600000|2021-11-19 04:20:00|154.51|151.91|154.21|151.61|154.57|151.97|154.21|151.61|0
1637295900000|2021-11-19 04:25:00|154.33|151.73|153.96|151.36|154.33|151.73|153.84|151.24|0
1637296200000|2021-11-19 04:30:00|154.08|151.48|153.96|151.36|154.2|151.6|153.84|151.24|0
1637296500000|2021-11-19 04:35:00|153.84|151.24|153.84|151.24|153.96|151.36|153.65|151.05|0
1637296800000|2021-11-19 04:40:00|153.89|151.29|154.08|151.48|154.2|151.6|153.84|151.24|0
1637297100000|2021-11-19 04:45:00|154.2|151.6|154.31|151.71|154.44|151.84|153.95|151.35|0
1637297400000|2021-11-19 04:50:00|154.25|151.65|153.83|151.23|154.44|151.84|153.83|151.23|0
1637297700000|2021-11-19 04:55:00|153.77|151.17|153.83|151.23|154.07|151.47|153.77|151.17|0
1637298000000|2021-11-19 05:00:00|153.59|150.99|154.19|151.59|154.19|151.59|153.58|150.98|0
1637298300000|2021-11-19 05:05:00|154.07|151.47|154.3|151.7|154.31|151.71|154.06|151.46|0
1637298600000|2021-11-19 05:10:00|154.06|151.46|153.46|150.86|154.06|151.46|153.22|150.62|0
1637298900000|2021-11-19 05:15:00|153.51|150.91|153.33|150.73|153.7|151.1|153.09|150.49|0
1637299200000|2021-11-19 05:20:00|153.21|150.61|153.57|150.97|153.57|150.97|152.85|150.25|0
1637299500000|2021-11-19 05:25:00|153.45|150.85|153.33|150.73|153.69|151.09|153.33|150.73|0
1637299800000|2021-11-19 05:30:00|153.21|150.61|153.33|150.73|153.45|150.85|153.09|150.49|0
1637300100000|2021-11-19 05:35:00|153.21|150.61|153.81|151.21|153.81|151.21|153.2|150.6|0
1637300400000|2021-11-19 05:40:00|153.69|151.09|153.56|150.96|153.93|151.33|153.44|150.84|0
1637300700000|2021-11-19 05:45:00|153.68|151.08|153.44|150.84|153.86|151.26|153.44|150.84|0
1637301000000|2021-11-19 05:50:00|153.32|150.72|153.32|150.72|153.92|151.32|153.2|150.6|0
1637301300000|2021-11-19 05:55:00|153.2|150.6|152.95|150.35|153.32|150.72|152.95|150.35|0
1637301600000|2021-11-19 06:00:00|153.07|150.47|153.31|150.71|153.43|150.83|152.95|150.35|0
1637301900000|2021-11-19 06:05:00|153.19|150.59|153.19|150.59|153.31|150.71|153.07|150.47|0
1637302200000|2021-11-19 06:10:00|153.07|150.47|153.79|151.19|153.91|151.31|153.07|150.47|0
1637302500000|2021-11-19 06:15:00|153.67|151.07|153.42|150.82|153.73|151.13|153.18|150.58|0
1637302800000|2021-11-19 06:20:00|153.55|150.95|153.78|151.18|153.79|151.19|153.42|150.82|0
1637303100000|2021-11-19 06:25:00|153.91|151.31|154.02|151.42|154.03|151.43|153.78|151.18|0
1637303400000|2021-11-19 06:30:00|154.14|151.54|154.5|151.9|154.63|152.03|154.14|151.54|0
1637303700000|2021-11-19 06:35:00|154.38|151.78|154.08|151.48|154.5|151.9|153.9|151.3|0
1637304000000|2021-11-19 06:40:00|154.14|151.54|153.9|151.3|154.38|151.78|153.9|151.3|0
1637304300000|2021-11-19 06:45:00|154.02|151.42|153.89|151.29|154.02|151.42|153.77|151.17|0
1637304600000|2021-11-19 06:50:00|154.01|151.41|154.01|151.41|154.01|151.41|153.77|151.17|0
1637304900000|2021-11-19 06:55:00|154.13|151.53|153.89|151.29|154.13|151.53|153.83|151.23|0
1637305200000|2021-11-19 07:00:00|153.77|151.17|153.64|151.04|154.01|151.41|153.64|151.04|0
1637305500000|2021-11-19 07:05:00|153.58|150.98|154|151.4|154.49|151.89|153.52|150.92|0
1637305800000|2021-11-19 07:10:00|154.12|151.52|153.82|151.22|154.12|151.52|153.64|151.04|0
1637306100000|2021-11-19 07:15:00|153.76|151.16|154.12|151.52|154.24|151.64|153.76|151.16|0
1637306400000|2021-11-19 07:20:00|154|151.4|154|151.4|154.36|151.76|154|151.4|0
1637306700000|2021-11-19 07:25:00|153.88|151.28|153.63|151.03|154|151.4|153.51|150.91|0
1637307000000|2021-11-19 07:30:00|153.75|151.15|153.99|151.39|153.99|151.39|153.51|150.91|0
1637307300000|2021-11-19 07:35:00|154.11|151.51|154.11|151.51|154.23|151.63|153.99|151.39|0
1637307600000|2021-11-19 07:40:00|154.23|151.63|154.23|151.63|154.23|151.63|154.05|151.45|0
1637307900000|2021-11-19 07:45:00|154.47|151.87|155.56|152.96|155.56|152.96|154.35|151.75|0
1637308200000|2021-11-19 07:50:00|155.44|152.84|154.34|151.74|155.56|152.96|154.22|151.62|0
1637308500000|2021-11-19 07:55:00|154.22|151.62|153.62|151.02|154.34|151.74|153.62|151.02|0
1637308800000|2021-11-19 08:00:00|153.5|150.9|153.18|150.58|155.69|153.09|152.46|149.86|0
1637309100000|2021-11-19 08:05:00|152.74|150.54|152.98|150.78|153.46|151.26|152.5|150.3|0
1637309400000|2021-11-19 08:10:00|153.1|150.9|152.74|150.54|153.1|150.9|152.38|150.18|0
1637309700000|2021-11-19 08:15:00|152.8|150.6|152.31|150.11|152.86|150.66|152.14|149.94|0
1637310000000|2021-11-19 08:20:00|152.13|149.93|152.97|150.77|152.97|150.77|152.13|149.93|0
1637310300000|2021-11-19 08:25:00|152.91|150.71|153.21|151.01|153.45|151.25|152.73|150.53|0
1637310600000|2021-11-19 08:30:00|153.33|151.13|152.85|150.65|153.45|151.25|152.61|150.41|0
1637310900000|2021-11-19 08:35:00|152.79|150.59|152.85|150.65|152.97|150.77|152.61|150.41|0
1637311200000|2021-11-19 08:40:00|152.97|150.77|152.72|150.52|152.97|150.77|152.36|150.16|0
1637311500000|2021-11-19 08:45:00|152.48|150.28|152.6|150.4|153.08|150.88|152.48|150.28|0
1637311800000|2021-11-19 08:50:00|152.48|150.28|153.08|150.88|153.2|151|152.48|150.28|0
1637312100000|2021-11-19 08:55:00|152.6|150.4|152.35|150.15|152.84|150.64|152.35|150.15|0
1637312400000|2021-11-19 09:00:00|152.23|150.03|152.23|150.03|152.72|150.52|151.99|149.79|0
1637312700000|2021-11-19 09:05:00|152.35|150.15|152.23|150.03|152.35|150.15|151.99|149.79|0
1637313000000|2021-11-19 09:10:00|152.11|149.91|152.35|150.15|152.35|150.15|151.99|149.79|0
1637313300000|2021-11-19 09:15:00|152.28|150.08|152.71|150.51|152.83|150.63|151.99|149.79|0
1637313600000|2021-11-19 09:20:00|152.83|150.63|152.46|150.26|152.95|150.75|152.46|150.26|0
1637313900000|2021-11-19 09:25:00|152.58|150.38|150.31|148.11|152.82|150.62|150.31|148.11|0
1637314200000|2021-11-19 09:30:00|150.43|148.23|149.59|147.39|150.43|148.23|148.88|146.68|0
1637314500000|2021-11-19 09:35:00|149.23|147.03|148.4|146.2|149.59|147.39|148.4|146.2|0
1637314800000|2021-11-19 09:40:00|148.29|146.09|146.71|144.51|149.07|146.87|146.36|144.16|0
1637315100000|2021-11-19 09:45:00|146.94|144.74|147.95|145.75|149.6|147.4|146.71|144.51|0
1637315400000|2021-11-19 09:50:00|147.71|145.51|146.19|143.99|148.77|146.57|146.19|143.99|0
1637315700000|2021-11-19 09:55:00|146.3|144.1|145.95|143.75|147.24|145.04|145.72|143.52|0
1637316000000|2021-11-19 10:00:00|145.72|143.52|144.34|142.14|146.2|144|144|141.8|0
1637316300000|2021-11-19 10:05:00|144.11|141.91|142.5|140.3|145.04|142.84|142.16|139.96|0
1637316600000|2021-11-19 10:10:00|142.39|140.19|139.99|137.79|142.39|140.19|138.98|136.78|0
1637316900000|2021-11-19 10:15:00|140.11|137.91|141.52|139.32|142.73|140.53|139.65|137.45|0
1637317200000|2021-11-19 10:20:00|141.24|139.04|142.95|140.75|143.99|141.79|140.67|138.47|0
1637317500000|2021-11-19 10:25:00|142.89|140.69|144.33|142.13|145.14|142.94|142.89|140.69|0
1637317800000|2021-11-19 10:30:00|144.22|142.02|143.53|141.33|145.02|142.82|140.91|138.71|0
1637318100000|2021-11-19 10:35:00|143.7|141.5|144.45|142.25|144.56|142.36|143.29|141.09|0
1637318400000|2021-11-19 10:40:00|144.62|142.42|144.21|142.01|145.37|143.17|144.1|141.9|0
1637318700000|2021-11-19 10:45:00|143.98|141.78|143.98|141.78|144.56|142.36|143.52|141.32|0
1637319000000|2021-11-19 10:50:00|144.15|141.95|144.79|142.59|145.25|143.05|143.86|141.66|0
1637319300000|2021-11-19 10:55:00|144.9|142.7|145.54|143.34|145.95|143.75|144.67|142.47|0
1637319600000|2021-11-19 11:00:00|145.6|143.4|144.43|142.23|146.18|143.98|144.32|142.12|0
1637319900000|2021-11-19 11:05:00|144.55|142.35|143.22|141.02|144.55|142.35|142.65|140.45|0
1637320200000|2021-11-19 11:10:00|143.28|141.08|142.76|140.56|143.62|141.42|142.47|140.27|0
1637320500000|2021-11-19 11:15:00|142.82|140.62|143.73|141.53|144.2|142|142.59|140.39|0
1637320800000|2021-11-19 11:20:00|143.62|141.42|142.87|140.67|143.62|141.42|142.81|140.61|0
1637321100000|2021-11-19 11:25:00|142.81|140.61|143.84|141.64|143.96|141.76|142.81|140.61|0
1637321400000|2021-11-19 11:30:00|144.08|141.88|141.55|139.35|144.19|141.99|141.43|139.23|0
1637321700000|2021-11-19 11:35:00|141.32|139.12|140.29|138.09|141.89|139.69|140.18|137.98|0
1637322000000|2021-11-19 11:40:00|140.07|137.87|143.38|141.18|143.38|141.18|138.45|136.25|0
1637322300000|2021-11-19 11:45:00|143.27|141.07|141.9|139.7|143.49|141.29|141.9|139.7|0
1637322600000|2021-11-19 11:50:00|141.67|139.47|141.78|139.58|142.7|140.5|140.87|138.67|0
1637322900000|2021-11-19 11:55:00|141.72|139.52|141.89|139.69|142.01|139.81|140.99|138.79|0
1637323200000|2021-11-19 12:00:00|142.01|139.81|142.35|140.15|142.35|140.15|141.78|139.58|0
1637323500000|2021-11-19 12:05:00|142.69|140.49|144.18|141.98|144.29|142.09|142.46|140.26|0
1637323800000|2021-11-19 12:10:00|144.06|141.86|142.11|139.91|144.06|141.86|141.77|139.57|0
1637324100000|2021-11-19 12:15:00|142.23|140.03|142.34|140.14|142.45|140.25|141.66|139.46|0
1637324400000|2021-11-19 12:20:00|142.22|140.02|142.79|140.59|142.79|140.59|142.11|139.91|0
1637324700000|2021-11-19 12:25:00|142.68|140.48|143.82|141.62|143.82|141.62|142.45|140.25|0
1637325000000|2021-11-19 12:30:00|143.71|141.51|142.41|140.21|143.71|141.51|141.61|139.41|0
1637325300000|2021-11-19 12:35:00|142.53|140.33|141.15|138.95|143.22|141.02|141.04|138.84|0
1637325600000|2021-11-19 12:40:00|141.27|139.07|139.68|137.48|141.27|139.07|139.45|137.25|0
1637325900000|2021-11-19 12:45:00|139.56|137.36|140.01|137.81|140.35|138.15|139|136.8|0
1637326200000|2021-11-19 12:50:00|140.13|137.93|141.18|138.98|141.35|139.15|139.56|137.36|0
1637326500000|2021-11-19 12:55:00|141.07|138.87|141.23|139.03|141.41|139.21|140.67|138.47|0
1637326800000|2021-11-19 13:00:00|141.41|139.21|141.41|139.21|141.64|139.44|141.06|138.86|0
1637327100000|2021-11-19 13:05:00|141.29|139.09|142.09|139.89|142.54|140.34|141.06|138.86|0
1637327400000|2021-11-19 13:10:00|142.2|140|140.95|138.75|142.2|140|140.49|138.29|0
1637327700000|2021-11-19 13:15:00|140.89|138.69|140.94|138.74|141.17|138.97|140.49|138.29|0
1637328000000|2021-11-19 13:20:00|140.83|138.63|142.08|139.88|142.08|139.88|140.72|138.52|0
1637328300000|2021-11-19 13:25:00|141.85|139.65|142.3|140.1|142.3|140.1|140.6|138.4|0
1637328600000|2021-11-19 13:30:00|142.42|140.22|141.62|139.42|142.53|140.33|140.94|138.74|0
1637328900000|2021-11-19 13:35:00|141.5|139.3|142.3|140.1|142.41|140.21|141.5|139.3|0
1637329200000|2021-11-19 13:40:00|142.35|140.15|142.47|140.27|143.67|141.47|141.44|139.24|0
1637329500000|2021-11-19 13:45:00|142.58|140.38|142.69|140.49|143.04|140.84|142.47|140.27|0
1637329800000|2021-11-19 13:50:00|142.58|140.38|143.15|140.95|143.61|141.41|142.12|139.92|0
1637330100000|2021-11-19 13:55:00|143.27|141.07|142.57|140.37|143.61|141.41|142.46|140.26|0
1637330400000|2021-11-19 14:00:00|142.34|140.14|140.86|138.66|142.34|140.14|140.86|138.66|0
1637330700000|2021-11-19 14:05:00|140.97|138.77|141.42|139.22|142.11|139.91|140.63|138.43|0
1637331000000|2021-11-19 14:10:00|141.31|139.11|143.95|141.75|144.3|142.1|141.08|138.88|0
1637331300000|2021-11-19 14:15:00|143.83|141.63|145.69|143.49|147.2|145|143.6|141.4|0
1637331600000|2021-11-19 14:20:00|145.8|143.6|145.33|143.13|146.85|144.65|144.75|142.55|0
1637331900000|2021-11-19 14:25:00|146.15|143.95|145.68|143.48|146.85|144.65|144.17|141.97|0
1637332200000|2021-11-19 14:30:00|146.03|143.83|141.1|138.9|146.26|144.06|140.15|137.95|0
1637332500000|2021-11-19 14:35:00|141.44|139.24|143.89|141.69|144.7|142.5|141.44|139.24|0
1637332800000|2021-11-19 14:40:00|144.12|141.92|145.28|143.08|145.28|143.08|142.96|140.76|0
1637333100000|2021-11-19 14:45:00|145.74|143.54|144.81|142.61|146.21|144.01|143.42|141.22|0
1637333400000|2021-11-19 14:50:00|144.93|142.73|145.51|143.31|145.63|143.43|144|141.8|0
1637333700000|2021-11-19 14:55:00|145.39|143.19|147.85|145.65|147.96|145.76|145.04|142.84|0
1637334000000|2021-11-19 15:00:00|147.73|145.53|143.76|141.56|147.96|145.76|143.64|141.44|0
1637334300000|2021-11-19 15:05:00|143.88|141.68|145.7|143.5|146.4|144.2|142.84|140.64|0
1637334600000|2021-11-19 15:10:00|145.58|143.38|146.4|144.2|146.4|144.2|144.43|142.23|0
1637334900000|2021-11-19 15:15:00|146.51|144.31|146.39|144.19|146.8|144.6|144.89|142.69|0
1637335200000|2021-11-19 15:20:00|146.51|144.31|145.46|143.26|146.74|144.54|145.23|143.03|0
1637335500000|2021-11-19 15:25:00|145.63|143.43|143.38|141.18|145.93|143.73|143.15|140.95|0
1637335800000|2021-11-19 15:30:00|143.27|141.07|145.11|142.91|145.11|142.91|143.04|140.84|0
1637336100000|2021-11-19 15:35:00|144.99|142.79|146.92|144.72|146.92|144.72|144.18|141.98|0
1637336400000|2021-11-19 15:40:00|146.8|144.6|147.73|145.53|148.2|146|146.57|144.37|0
1637336700000|2021-11-19 15:45:00|147.85|145.65|147.03|144.83|147.96|145.76|145.98|143.78|0
1637337000000|2021-11-19 15:50:00|147.14|144.94|146.09|143.89|147.61|145.41|144.88|142.68|0
1637337300000|2021-11-19 15:55:00|146.21|144.01|146.21|144.01|147.37|145.17|145.98|143.78|0
1637337600000|2021-11-19 16:00:00|146.09|143.89|148.42|146.22|148.42|146.22|145.98|143.78|0
1637337900000|2021-11-19 16:05:00|148.54|146.34|148.07|145.87|148.77|146.57|147.6|145.4|0
1637338200000|2021-11-19 16:10:00|147.95|145.75|148.42|146.22|148.89|146.69|147.83|145.63|0
1637338500000|2021-11-19 16:15:00|148.53|146.33|149.35|147.15|149.71|147.51|148.53|146.33|0
1637338800000|2021-11-19 16:20:00|149.47|147.27|148.88|146.68|149.71|147.51|148.53|146.33|0
1637339100000|2021-11-19 16:25:00|149|146.8|149.47|147.27|149.47|147.27|148.29|146.09|0
1637339400000|2021-11-19 16:30:00|149.58|147.38|146.81|144.61|150.59|148.39|146.57|144.37|0
1637339700000|2021-11-19 16:35:00|146.92|144.72|147.51|145.31|148.1|145.9|146.92|144.72|0
1637340000000|2021-11-19 16:40:00|147.63|145.43|147.62|145.42|148.09|145.89|147.16|144.96|0
1637340300000|2021-11-19 16:45:00|147.68|145.48|147.03|144.83|148.09|145.89|146.92|144.72|0
1637340600000|2021-11-19 16:50:00|146.92|144.72|146.8|144.6|147.5|145.3|146.33|144.13|0
1637340900000|2021-11-19 16:55:00|146.68|144.48|144.9|142.7|147.26|145.06|144.9|142.7|0
1637341200000|2021-11-19 17:00:00|144.95|142.75|144.59|142.39|145.48|143.28|144.06|141.86|0
1637341500000|2021-11-19 17:05:00|144.71|142.51|145.06|142.86|145.41|143.21|144.71|142.51|0
1637341800000|2021-11-19 17:10:00|145.3|143.1|146.71|144.51|146.71|144.51|145.3|143.1|0
1637342100000|2021-11-19 17:15:00|146.47|144.27|145.76|143.56|146.47|144.27|145.41|143.21|0
1637342400000|2021-11-19 17:20:00|145.64|143.44|146.35|144.15|146.35|144.15|145.29|143.09|0
1637342700000|2021-11-19 17:25:00|146.23|144.03|146.88|144.68|147|144.8|146.23|144.03|0
1637343000000|2021-11-19 17:30:00|147|144.8|147.59|145.39|147.71|145.51|147|144.8|0
1637343300000|2021-11-19 17:35:00|147.71|145.51|147.94|145.74|149.37|147.17|147.71|145.51|0
1637343600000|2021-11-19 17:40:00|148.06|145.86|146.99|144.79|148.06|145.86|146.17|143.97|0
1637343900000|2021-11-19 17:45:00|146.87|144.67|146.52|144.32|146.99|144.79|145.93|143.73|0
1637344200000|2021-11-19 17:50:00|146.4|144.2|147.46|145.26|147.58|145.38|146.28|144.08|0
1637344500000|2021-11-19 17:55:00|147.34|145.14|146.39|144.19|147.58|145.38|146.39|144.19|0
1637344800000|2021-11-19 18:00:00|146.51|144.31|146.39|144.19|146.63|144.43|145.8|143.6|0
1637345100000|2021-11-19 18:05:00|146.51|144.31|146.62|144.42|146.98|144.78|146.39|144.19|0
1637345400000|2021-11-19 18:10:00|146.74|144.54|145.45|143.25|146.98|144.78|144.74|142.54|0
1637345700000|2021-11-19 18:15:00|145.56|143.36|144.74|142.54|145.92|143.72|143.81|141.61|0
1637346000000|2021-11-19 18:20:00|144.86|142.66|144.39|142.19|144.97|142.77|144.16|141.96|0
1637346300000|2021-11-19 18:25:00|144.5|142.3|141.37|139.17|144.5|142.3|141.25|139.05|0
1637346600000|2021-11-19 18:30:00|141.25|139.05|141.36|139.16|142.17|139.97|141.02|138.82|0
1637346900000|2021-11-19 18:35:00|141.48|139.28|139.46|137.26|141.59|139.39|138.95|136.75|0
1637347200000|2021-11-19 18:40:00|139.58|137.38|140.32|138.12|140.32|138.12|138.16|135.96|0
1637347500000|2021-11-19 18:45:00|140.21|138.01|140.21|138.01|140.21|138.01|139.06|136.86|0
1637347800000|2021-11-19 18:50:00|140.44|138.24|141.87|139.67|141.93|139.73|140.44|138.24|0
1637348100000|2021-11-19 18:55:00|141.93|139.73|142.74|140.54|142.74|140.54|141.82|139.62|0
1637348400000|2021-11-19 19:00:00|142.8|140.6|142.62|140.42|142.97|140.77|142.28|140.08|0
1637348700000|2021-11-19 19:05:00|142.74|140.54|143.32|141.12|143.32|141.12|142.5|140.3|0
1637349000000|2021-11-19 19:10:00|143.25|141.05|143.43|141.23|143.9|141.7|142.85|140.65|0
1637349300000|2021-11-19 19:15:00|143.49|141.29|143.54|141.34|144.13|141.93|143.08|140.88|0
1637349600000|2021-11-19 19:20:00|143.66|141.46|143.77|141.57|144.13|141.93|143.43|141.23|0
1637349900000|2021-11-19 19:25:00|143.89|141.69|143.97|141.77|145.08|142.88|142.13|139.93|0
1637350200000|2021-11-19 19:30:00|144.09|141.89|143.28|141.08|144.79|142.59|142.47|140.27|0
1637350500000|2021-11-19 19:35:00|143.16|140.96|143.27|141.07|143.74|141.54|142.82|140.62|0
1637350800000|2021-11-19 19:40:00|143.39|141.19|143.74|141.54|144.32|142.12|143.04|140.84|0
1637351100000|2021-11-19 19:45:00|143.85|141.65|143.73|141.53|144.2|142|143.27|141.07|0
1637351400000|2021-11-19 19:50:00|143.85|141.65|144.54|142.34|144.54|142.34|143.39|141.19|0
1637351700000|2021-11-19 19:55:00|144.66|142.46|143.84|141.64|144.66|142.46|143.61|141.41|0
1637352000000|2021-11-19 20:00:00|143.73|141.53|143.38|141.18|144.54|142.34|143.38|141.18|0
1637352300000|2021-11-19 20:05:00|143.49|141.29|143.72|141.52|143.96|141.76|142.92|140.72|0
1637352600000|2021-11-19 20:10:00|143.61|141.41|142.57|140.37|143.61|141.41|142.34|140.14|0
1637352900000|2021-11-19 20:15:00|142.45|140.25|142.33|140.13|142.68|140.48|141.64|139.44|0
1637353200000|2021-11-19 20:20:00|142.56|140.36|142.79|140.59|142.91|140.71|141.87|139.67|0
1637353500000|2021-11-19 20:25:00|142.91|140.71|143.07|140.87|143.25|141.05|142.21|140.01|0
1637353800000|2021-11-19 20:30:00|142.9|140.7|143.25|141.05|143.36|141.16|142.67|140.47|0
1637354100000|2021-11-19 20:35:00|143.13|140.93|142.55|140.35|143.65|141.45|142.32|140.12|0
1637354400000|2021-11-19 20:40:00|142.67|140.47|141.52|139.32|142.67|140.47|141.52|139.32|0
1637354700000|2021-11-19 20:45:00|141.63|139.43|142.43|140.23|142.55|140.35|140.6|138.4|0
1637355000000|2021-11-19 20:50:00|142.09|139.89|140.94|138.74|142.32|140.12|140.48|138.28|0
1637355300000|2021-11-19 20:55:00|140.82|138.62|141.74|139.54|142.43|140.23|140.48|138.28|0
1637355600000|2021-11-19 21:00:00|141.85|139.65|141.51|139.31|141.85|139.65|141.28|139.08|0
1637355900000|2021-11-19 21:05:00|141.62|139.42|141.27|139.07|142.54|140.34|141.16|138.96|0
1637356200000|2021-11-19 21:10:00|141.5|139.3|142.19|139.99|142.42|140.22|141.39|139.19|0
1637568300000|2021-11-22 08:05:00|147.45|145.25|147.57|145.37|147.81|145.61|147.22|145.02|0
1637568600000|2021-11-22 08:10:00|147.69|145.49|147.21|145.01|147.69|145.49|147.1|144.9|0
1637568900000|2021-11-22 08:15:00|147.33|145.13|147.92|145.72|148.04|145.84|147.21|145.01|0
1637569200000|2021-11-22 08:20:00|148.04|145.84|148.63|146.43|148.98|146.78|148.04|145.84|0
1637569500000|2021-11-22 08:25:00|148.75|146.55|147.8|145.6|148.75|146.55|147.09|144.89|0
1637569800000|2021-11-22 08:30:00|147.91|145.71|148.5|146.3|148.5|146.3|147.68|145.48|0
1637570100000|2021-11-22 08:35:00|148.62|146.42|148.38|146.18|148.62|146.42|147.91|145.71|0
1637570400000|2021-11-22 08:40:00|148.26|146.06|148.02|145.82|148.26|146.06|147.91|145.71|0
1637570700000|2021-11-22 08:45:00|147.96|145.76|147.9|145.7|148.5|146.3|147.79|145.59|0
1637571000000|2021-11-22 08:50:00|147.79|145.59|147.55|145.35|147.9|145.7|147.19|144.99|0
1637571300000|2021-11-22 08:55:00|147.67|145.47|147.9|145.7|147.9|145.7|147.31|145.11|0
1637571600000|2021-11-22 09:00:00|147.78|145.58|148.25|146.05|148.25|146.05|147.31|145.11|0
1637571900000|2021-11-22 09:05:00|148.37|146.17|148.25|146.05|148.49|146.29|148.01|145.81|0
1637572200000|2021-11-22 09:10:00|148.13|145.93|148.13|145.93|148.6|146.4|148.01|145.81|0
1637572500000|2021-11-22 09:15:00|148.18|145.98|148.36|146.16|148.72|146.52|148.13|145.93|0
1637572800000|2021-11-22 09:20:00|147.31|145.11|147.54|145.34|147.54|145.34|147.19|144.99|0
1637573100000|2021-11-22 09:25:00|147.48|145.28|148.13|145.93|148.25|146.05|147.48|145.28|0
1637573400000|2021-11-22 09:30:00|148.25|146.05|147.65|145.45|148.25|146.05|147.54|145.34|0
1637573700000|2021-11-22 09:35:00|147.77|145.57|147.06|144.86|147.77|145.57|147.06|144.86|0
1637574000000|2021-11-22 09:40:00|146.94|144.74|146.82|144.62|147.06|144.86|146.82|144.62|0
1637574300000|2021-11-22 09:45:00|146.7|144.5|146.46|144.26|146.94|144.74|146.35|144.15|0
1637574600000|2021-11-22 09:50:00|146.35|144.15|147.05|144.85|147.17|144.97|146.35|144.15|0
1637574900000|2021-11-22 09:55:00|147.17|144.97|147.17|144.97|147.52|145.32|147.05|144.85|0
1637575200000|2021-11-22 10:00:00|147.29|145.09|147.4|145.2|147.76|145.56|147.17|144.97|0
1637575500000|2021-11-22 10:05:00|147.52|145.32|148.11|145.91|148.11|145.91|147.52|145.32|0
1637575800000|2021-11-22 10:10:00|148.23|146.03|147.99|145.79|148.59|146.39|147.87|145.67|0
1637576100000|2021-11-22 10:15:00|148.11|145.91|148.11|145.91|148.11|145.91|147.75|145.55|0
1637576400000|2021-11-22 10:20:00|147.99|145.79|147.98|145.78|148.11|145.91|147.87|145.67|0
1637576700000|2021-11-22 10:25:00|148.1|145.9|147.74|145.54|148.22|146.02|147.45|145.25|0
1637577000000|2021-11-22 10:30:00|147.68|145.48|147.39|145.19|147.86|145.66|147.39|145.19|0
1637577300000|2021-11-22 10:35:00|147.27|145.07|147.5|145.3|147.62|145.42|147.15|144.95|0
1637577600000|2021-11-22 10:40:00|147.38|145.18|147.5|145.3|147.62|145.42|147.15|144.95|0
1637577900000|2021-11-22 10:45:00|147.44|145.24|147.26|145.06|147.5|145.3|147.26|145.06|0
1637578200000|2021-11-22 10:50:00|147.38|145.18|147.14|144.94|147.44|145.24|146.79|144.59|0
1637578500000|2021-11-22 10:55:00|147.26|145.06|147.37|145.17|147.5|145.3|147.02|144.82|0
1637578800000|2021-11-22 11:00:00|147.26|145.06|147.67|145.47|147.85|145.65|147.26|145.06|0
1637579100000|2021-11-22 11:05:00|147.61|145.41|148.2|146|148.2|146|147.49|145.29|0
1637579400000|2021-11-22 11:10:00|148.08|145.88|148.2|146|148.32|146.12|148.08|145.88|0
1637579700000|2021-11-22 11:15:00|148.08|145.88|148.55|146.35|148.67|146.47|147.96|145.76|0
1637580000000|2021-11-22 11:20:00|148.43|146.23|148.67|146.47|148.79|146.59|148.43|146.23|0
1637580300000|2021-11-22 11:25:00|148.79|146.59|148.31|146.11|148.91|146.71|148.19|145.99|0
1637580600000|2021-11-22 11:30:00|148.19|145.99|148.54|146.34|148.54|146.34|147.95|145.75|0
1637580900000|2021-11-22 11:35:00|148.48|146.28|149.61|147.41|149.85|147.65|148.48|146.28|0
1637581200000|2021-11-22 11:40:00|149.73|147.53|148.9|146.7|150.09|147.89|148.78|146.58|0
1637581500000|2021-11-22 11:45:00|149.01|146.81|149.01|146.81|149.13|146.93|148.89|146.69|0
1637581800000|2021-11-22 11:50:00|149.07|146.87|146.99|144.79|149.07|146.87|146.28|144.08|0
1637582100000|2021-11-22 11:55:00|147.11|144.91|146.4|144.2|147.11|144.91|146.05|143.85|0
1637582400000|2021-11-22 12:00:00|146.28|144.08|146.87|144.67|147.58|145.38|146.28|144.08|0
1637582700000|2021-11-22 12:05:00|146.75|144.55|146.98|144.78|147.7|145.5|146.75|144.55|0
1637583000000|2021-11-22 12:10:00|146.87|144.67|146.27|144.07|147.1|144.9|146.16|143.96|0
1637583300000|2021-11-22 12:15:00|146.39|144.19|145.8|143.6|146.86|144.66|145.68|143.48|0
1637583600000|2021-11-22 12:20:00|145.74|143.54|145.43|143.23|146.03|143.83|144.96|142.76|0
1637583900000|2021-11-22 12:25:00|145.54|143.34|145.42|143.22|145.78|143.58|145.31|143.11|0
1637584200000|2021-11-22 12:30:00|145.31|143.11|146.01|143.81|146.48|144.28|145.31|143.11|0
1637584500000|2021-11-22 12:35:00|146.13|143.93|146.24|144.04|146.36|144.16|145.89|143.69|0
1637584800000|2021-11-22 12:40:00|146.36|144.16|146.12|143.92|146.36|144.16|146.01|143.81|0
1637585100000|2021-11-22 12:45:00|146.24|144.04|146.47|144.27|146.59|144.39|146.12|143.92|0
1637585400000|2021-11-22 12:50:00|146.59|144.39|146.12|143.92|146.59|144.39|146.12|143.92|0
1637585700000|2021-11-22 12:55:00|146.23|144.03|145.76|143.56|146.23|144.03|145.17|142.97|0
1637586000000|2021-11-22 13:00:00|145.53|143.33|145.64|143.44|145.76|143.56|145.17|142.97|0
1637586300000|2021-11-22 13:05:00|145.76|143.56|144.7|142.5|145.88|143.68|144.64|142.44|0
1637586600000|2021-11-22 13:10:00|144.82|142.62|144.11|141.91|145.17|142.97|144.11|141.91|0
1637586900000|2021-11-22 13:15:00|144.23|142.03|143.64|141.44|144.34|142.14|143.41|141.21|0
1637587200000|2021-11-22 13:20:00|143.53|141.33|144.22|142.02|144.22|142.02|143.41|141.21|0
1637587500000|2021-11-22 13:25:00|144.11|141.91|144.69|142.49|144.69|142.49|144.11|141.91|0
1637587800000|2021-11-22 13:30:00|144.57|142.37|145.86|143.66|145.98|143.78|144.57|142.37|0
1637588100000|2021-11-22 13:35:00|145.74|143.54|145.74|143.54|145.86|143.66|145.39|143.19|0
1637588400000|2021-11-22 13:40:00|145.62|143.42|145.62|143.42|145.97|143.77|145.15|142.95|0
1637588700000|2021-11-22 13:45:00|145.74|143.54|145.74|143.54|145.97|143.77|145.62|143.42|0
1637589000000|2021-11-22 13:50:00|145.62|143.42|146.2|144|146.32|144.12|145.5|143.3|0
1637589300000|2021-11-22 13:55:00|146.32|144.12|146.91|144.71|147.5|145.3|146.32|144.12|0
1637589600000|2021-11-22 14:00:00|147.15|144.95|149.29|147.09|149.76|147.56|146.79|144.59|0
1637589900000|2021-11-22 14:05:00|149.17|146.97|148.69|146.49|149.17|146.97|148.09|145.89|0
1637590200000|2021-11-22 14:10:00|148.57|146.37|148.33|146.13|149.28|147.08|148.33|146.13|0
1637590500000|2021-11-22 14:15:00|148.21|146.01|147.97|145.77|148.56|146.36|147.49|145.29|0
1637590800000|2021-11-22 14:20:00|147.73|145.53|146.78|144.58|147.85|145.65|146.78|144.58|0
1637591100000|2021-11-22 14:25:00|146.9|144.7|148.2|146|148.44|146.24|146.78|144.58|0
1637591400000|2021-11-22 14:30:00|148.56|146.36|149.49|147.29|151.07|148.87|148.2|146|0
1637591700000|2021-11-22 14:35:00|149.61|147.41|151.74|149.54|152.23|150.03|149.61|147.41|0
1637592000000|2021-11-22 14:40:00|151.99|149.79|152.83|150.63|152.83|150.63|150.3|148.1|0
1637592300000|2021-11-22 14:45:00|153.19|150.99|156.24|154.04|156.24|154.04|151.62|149.42|0
1637592600000|2021-11-22 14:50:00|156.49|154.29|157.03|154.83|157.72|155.52|155.63|153.43|0
1637592900000|2021-11-22 14:55:00|157.34|155.14|159.67|157.47|159.67|157.47|156.97|154.77|0
1637593200000|2021-11-22 15:00:00|160.17|157.97|161.78|159.58|163.15|160.95|160.17|157.97|0
1637593500000|2021-11-22 15:05:00|162.03|159.83|162.15|159.95|162.15|159.95|160.66|158.46|0
1637593800000|2021-11-22 15:10:00|162.28|160.08|162.52|160.32|162.9|160.7|161.9|159.7|0
1637594100000|2021-11-22 15:15:00|162.77|160.57|162.52|160.32|163.77|161.57|162.52|160.32|0
1637594400000|2021-11-22 15:20:00|162.64|160.44|163.52|161.32|163.52|161.32|162.39|160.19|0
1637594700000|2021-11-22 15:25:00|163.39|161.19|162.27|160.07|163.39|161.19|161.77|159.57|0
1637595000000|2021-11-22 15:30:00|162.39|160.19|163.14|160.94|163.52|161.32|162.39|160.19|0
1637595300000|2021-11-22 15:35:00|163.26|161.06|162.63|160.43|163.26|161.06|162.39|160.19|0
1637595600000|2021-11-22 15:40:00|162.51|160.31|162.13|159.93|162.76|160.56|162.13|159.93|0
1637595900000|2021-11-22 15:45:00|162.01|159.81|161.38|159.18|162.13|159.93|161.01|158.81|0
1637596200000|2021-11-22 15:50:00|161.51|159.31|161.01|158.81|162|159.8|160.88|158.68|0
1637596500000|2021-11-22 15:55:00|161.13|158.93|160.26|158.06|161.38|159.18|159.52|157.32|0
1637596800000|2021-11-22 16:00:00|160.38|158.18|158.77|156.57|160.63|158.43|158.53|156.33|0
1637597100000|2021-11-22 16:05:00|158.53|156.33|157.67|155.47|159.14|156.94|157.18|154.98|0
1637597400000|2021-11-22 16:10:00|157.54|155.34|158.15|155.95|158.4|156.2|157.17|154.97|0
1637597700000|2021-11-22 16:15:00|158.03|155.83|157.66|155.46|158.28|156.08|157.54|155.34|0
1637598000000|2021-11-22 16:20:00|157.78|155.58|157.9|155.7|158.52|156.32|156.92|154.72|0
1637598300000|2021-11-22 16:25:00|157.78|155.58|156.63|154.43|157.9|155.7|156.02|153.82|0
1637598600000|2021-11-22 16:30:00|156.76|154.56|157.37|155.17|157.8|155.6|156.14|153.94|0
1637598900000|2021-11-22 16:35:00|157.25|155.05|156.87|154.67|157.98|155.78|156.51|154.31|0
1637599200000|2021-11-22 16:40:00|156.75|154.55|154.92|152.72|157|154.8|154.8|152.6|0
1637599500000|2021-11-22 16:45:00|155.04|152.84|152.26|150.06|155.53|153.33|152.14|149.94|0
1637599800000|2021-11-22 16:50:00|152.5|150.3|147.23|145.03|152.98|150.78|147.11|144.91|0
1637600100000|2021-11-22 16:55:00|146.87|144.67|147.61|145.41|147.61|145.41|141.31|139.11|0
1637600400000|2021-11-22 17:00:00|147.38|145.18|148.2|146|149.86|147.66|145.38|143.18|0
1637600700000|2021-11-22 17:05:00|148.31|146.11|148.08|145.88|149.5|147.3|147.02|144.82|0
1637601000000|2021-11-22 17:10:00|147.96|145.76|147.72|145.52|149.49|147.29|147.37|145.17|0
1637601300000|2021-11-22 17:15:00|147.6|145.4|147.36|145.16|149.97|147.77|146.54|144.34|0
1637601600000|2021-11-22 17:20:00|147.6|145.4|145.49|143.29|147.95|145.75|145.25|143.05|0
1637601900000|2021-11-22 17:25:00|145.6|143.4|148.18|145.98|148.83|146.63|145.6|143.4|0
1637602200000|2021-11-22 17:30:00|148.07|145.87|149.25|147.05|149.6|147.4|147.71|145.51|0
1637602500000|2021-11-22 17:35:00|149.13|146.93|150.43|148.23|150.67|148.47|148.42|146.22|0
1637602800000|2021-11-22 17:40:00|150.67|148.47|150.84|148.64|154.13|151.93|150.43|148.23|0
1637603100000|2021-11-22 17:45:00|150.72|148.52|151.13|148.93|151.61|149.41|149.76|147.56|0
1637603400000|2021-11-22 17:50:00|151.25|149.05|148.98|146.78|151.37|149.17|148.62|146.42|0
1637603700000|2021-11-22 17:55:00|149.1|146.9|149.45|147.25|150.65|148.45|148.5|146.3|0
1637604000000|2021-11-22 18:00:00|149.33|147.13|148.38|146.18|149.45|147.25|147.79|145.59|0
1637604300000|2021-11-22 18:05:00|148.26|146.06|148.26|146.06|149.45|147.25|148.14|145.94|0
1637604600000|2021-11-22 18:10:00|148.38|146.18|149.09|146.89|149.45|147.25|148.26|146.06|0
1637604900000|2021-11-22 18:15:00|149.33|147.13|150.75|148.55|150.87|148.67|149.21|147.01|0
1637605200000|2021-11-22 18:20:00|150.63|148.43|151.23|149.03|151.47|149.27|150.28|148.08|0
1637605500000|2021-11-22 18:25:00|151.35|149.15|150.75|148.55|151.47|149.27|150.15|147.95|0
1637605800000|2021-11-22 18:30:00|150.87|148.67|150.75|148.55|151.7|149.5|150.63|148.43|0
1637606100000|2021-11-22 18:35:00|150.63|148.43|150.38|148.18|151.7|149.5|150.27|148.07|0
1637606400000|2021-11-22 18:40:00|150.32|148.12|150.74|148.54|150.86|148.66|149.31|147.11|0
1637606700000|2021-11-22 18:45:00|150.62|148.42|149.9|147.7|150.98|148.78|149.9|147.7|0
1637607000000|2021-11-22 18:50:00|149.84|147.64|149.9|147.7|150.62|148.42|149.66|147.46|0
1637607300000|2021-11-22 18:55:00|150.02|147.82|149.42|147.22|150.62|148.42|149.18|146.98|0
1637607600000|2021-11-22 19:00:00|149.66|147.46|152.05|149.85|152.17|149.97|148.95|146.75|0
1637607900000|2021-11-22 19:05:00|151.93|149.73|150.97|148.77|152.17|149.97|150.73|148.53|0
1637608200000|2021-11-22 19:10:00|151.09|148.89|151.44|149.24|151.44|149.24|150.25|148.05|0
1637608500000|2021-11-22 19:15:00|151.32|149.12|150.96|148.76|151.8|149.6|150.72|148.52|0
1637608800000|2021-11-22 19:20:00|151.02|148.82|151.08|148.88|151.56|149.36|150.24|148.04|0
1637609100000|2021-11-22 19:25:00|150.84|148.64|150.96|148.76|151.08|148.88|150|147.8|0
1637609400000|2021-11-22 19:30:00|151.08|148.88|151.43|149.23|152.4|150.2|150.72|148.52|0
1637609700000|2021-11-22 19:35:00|151.31|149.11|152.63|150.43|152.87|150.67|151.31|149.11|0
1637610000000|2021-11-22 19:40:00|152.51|150.31|152.63|150.43|152.99|150.79|152.03|149.83|0
1637610300000|2021-11-22 19:45:00|152.75|150.55|153.47|151.27|153.96|151.76|152.27|150.07|0
1637610600000|2021-11-22 19:50:00|153.59|151.39|155.87|153.67|155.87|153.67|153.59|151.39|0
1637610900000|2021-11-22 19:55:00|155.75|153.55|153.92|151.72|155.75|153.55|153.31|151.11|0
1637611200000|2021-11-22 20:00:00|154.04|151.84|155.38|153.18|155.87|153.67|153.19|150.99|0
1637611500000|2021-11-22 20:05:00|155.5|153.3|155.74|153.54|155.86|153.66|154.89|152.69|0
1637611800000|2021-11-22 20:10:00|155.86|153.66|154.88|152.68|156.96|154.76|154.76|152.56|0
1637612100000|2021-11-22 20:15:00|154.64|152.44|153.67|151.47|155|152.8|153.54|151.34|0
1637612400000|2021-11-22 20:20:00|153.79|151.59|153.42|151.22|154.39|152.19|153.06|150.86|0
1637612700000|2021-11-22 20:25:00|153.54|151.34|151.73|149.53|153.78|151.58|151.73|149.53|0
1637613000000|2021-11-22 20:30:00|151.61|149.41|151.48|149.28|151.85|149.65|151.01|148.81|0
1637613300000|2021-11-22 20:35:00|151.24|149.04|149.81|147.61|152.09|149.89|149.81|147.61|0
1637613600000|2021-11-22 20:40:00|150.04|147.84|146.01|143.81|150.28|148.08|145.9|143.7|0
1637613900000|2021-11-22 20:45:00|145.9|143.7|144.92|142.72|148.56|146.36|144.7|142.5|0
1637614200000|2021-11-22 20:50:00|144.4|142.2|139.96|137.76|144.46|142.26|138.76|136.56|0
1637614500000|2021-11-22 20:55:00|139.85|137.65|136.79|134.59|140.3|138.1|136.57|134.37|0
1637614800000|2021-11-22 21:00:00|137.24|135.04|136.51|134.31|138.07|135.87|134.68|132.48|0
1637615100000|2021-11-22 21:05:00|136.62|134.42|136.32|134.12|137.07|134.87|135.88|133.68|0
1637615400000|2021-11-22 21:10:00|136.43|134.23|136.84|134.64|137.33|135.13|135.84|133.64|0
1637615700000|2021-11-22 21:15:00|136.15|133.55|136.15|133.55|136.26|133.66|135.59|132.99|0
1637616000000|2021-11-22 21:20:00|136.26|133.66|136.59|133.99|136.93|134.33|136.03|133.43|0
1637616300000|2021-11-22 21:25:00|136.7|134.1|135.69|133.09|136.93|134.33|135.69|133.09|0
1637616600000|2021-11-22 21:30:00|135.58|132.98|135.25|132.65|136.25|133.65|135.02|132.42|0
1637616900000|2021-11-22 21:35:00|135.13|132.53|135.02|132.42|135.25|132.65|134.36|131.76|0
1637617200000|2021-11-22 21:40:00|134.91|132.31|135.69|133.09|135.8|133.2|134.91|132.31|0
1637617500000|2021-11-22 21:45:00|135.8|133.2|135.68|133.08|135.91|133.31|135.35|132.75|0
1637617800000|2021-11-22 21:50:00|135.8|133.2|136.58|133.98|136.58|133.98|135.57|132.97|0
1637618100000|2021-11-22 21:55:00|136.69|134.09|137.3|134.7|137.36|134.76|136.69|134.09|0
1637618400000|2021-11-22 22:00:00|137.28|134.68|137.35|134.75|137.49|134.89|137.13|134.53|0
1637618700000|2021-11-22 22:05:00|137.43|134.83|137.21|134.61|137.43|134.83|137.21|134.61|0
1637619000000|2021-11-22 22:10:00|137.19|134.59|137.23|134.63|137.24|134.64|137.19|134.59|0
1637619300000|2021-11-22 22:15:00|137.25|134.65|137.13|134.53|137.25|134.65|137.13|134.53|0
1637619600000|2021-11-22 22:20:00|137.11|134.51|137.15|134.55|137.2|134.6|137.11|134.51|0
1637619900000|2021-11-22 22:25:00|137.2|134.6|137.08|134.48|137.2|134.6|137.08|134.48|0
1637620200000|2021-11-22 22:30:00|137.06|134.46|137.03|134.43|137.11|134.51|137.03|134.43|0
1637620500000|2021-11-22 22:35:00|136.98|134.38|137.06|134.46|137.06|134.46|136.98|134.38|0
1637620800000|2021-11-22 22:40:00|137.05|134.45|137.04|134.44|137.05|134.45|137.04|134.44|0
1637621100000|2021-11-22 22:45:00|136.92|134.32|137.09|134.49|137.09|134.49|136.92|134.32|0
1637621400000|2021-11-22 22:50:00|137.1|134.5|137.08|134.48|137.13|134.53|137.04|134.44|0
1637621700000|2021-11-22 22:55:00|137.13|134.53|137.12|134.52|137.27|134.67|137.08|134.48|0
1637622000000|2021-11-22 23:00:00|137.72|135.12|138.68|136.08|138.91|136.31|137.72|135.12|0
1637622300000|2021-11-22 23:05:00|138.73|136.13|138.56|135.96|138.9|136.3|138|135.4|0
1637622600000|2021-11-22 23:10:00|138.68|136.08|138.45|135.85|138.9|136.3|138.45|135.85|0
1637622900000|2021-11-22 23:15:00|138.56|135.96|138.45|135.85|138.9|136.3|138.33|135.73|0
1637623200000|2021-11-22 23:20:00|138.56|135.96|138.22|135.62|138.56|135.96|137.99|135.39|0
1637623500000|2021-11-22 23:25:00|138.1|135.5|138.33|135.73|138.44|135.84|137.99|135.39|0
1637623800000|2021-11-22 23:30:00|138.38|135.78|137.87|135.27|138.44|135.84|137.65|135.05|0
1637624100000|2021-11-22 23:35:00|137.76|135.16|138.1|135.5|138.21|135.61|137.76|135.16|0
1637624400000|2021-11-22 23:40:00|138.04|135.44|137.53|134.93|138.32|135.72|137.53|134.93|0
1637624700000|2021-11-22 23:45:00|137.64|135.04|137.42|134.82|137.76|135.16|137.19|134.59|0
1637625000000|2021-11-22 23:50:00|137.47|134.87|137.75|135.15|137.86|135.26|137.47|134.87|0
1637625300000|2021-11-22 23:55:00|137.86|135.26|137.75|135.15|137.98|135.38|137.64|135.04|0
1637625600000|2021-11-23 00:00:00|137.86|135.26|137.3|134.7|137.86|135.26|136.62|134.02|0
1637625900000|2021-11-23 00:05:00|137.18|134.58|137.18|134.58|137.3|134.7|136.51|133.91|0
1637626200000|2021-11-23 00:10:00|137.29|134.69|137.4|134.8|137.63|135.03|137.07|134.47|0
1637626500000|2021-11-23 00:15:00|137.29|134.69|138.42|135.82|138.53|135.93|137.29|134.69|0
1637626800000|2021-11-23 00:20:00|138.3|135.7|138.47|135.87|138.64|136.04|138.08|135.48|0
1637627100000|2021-11-23 00:25:00|138.53|135.93|139.43|136.83|139.43|136.83|138.47|135.87|0
1637627400000|2021-11-23 00:30:00|139.32|136.72|138.75|136.15|139.43|136.83|138.41|135.81|0
1637627700000|2021-11-23 00:35:00|138.86|136.26|138.41|135.81|138.97|136.37|138.29|135.69|0
1637628000000|2021-11-23 00:40:00|138.52|135.92|138.86|136.26|138.97|136.37|138.52|135.92|0
1637628300000|2021-11-23 00:45:00|138.97|136.37|138.4|135.8|138.97|136.37|138.29|135.69|0
1637628600000|2021-11-23 00:50:00|138.51|135.91|137.95|135.35|138.51|135.91|137.83|135.23|0
1637628900000|2021-11-23 00:55:00|138.06|135.46|138.17|135.57|138.28|135.68|137.94|135.34|0
1637629200000|2021-11-23 01:00:00|138.28|135.68|138.11|135.51|138.73|136.13|138.05|135.45|0
1637629500000|2021-11-23 01:05:00|138.17|135.57|137.94|135.34|138.39|135.79|137.71|135.11|0
1637629800000|2021-11-23 01:10:00|137.83|135.23|136.81|134.21|137.94|135.34|136.81|134.21|0
1637630100000|2021-11-23 01:15:00|136.7|134.1|136.47|133.87|136.7|134.1|135.92|133.32|0
1637630400000|2021-11-23 01:20:00|136.58|133.98|136.25|133.65|136.58|133.98|136.02|133.42|0
1637630700000|2021-11-23 01:25:00|136.13|133.53|136.36|133.76|136.69|134.09|136.13|133.53|0
1637631000000|2021-11-23 01:30:00|136.47|133.87|137.3|134.7|137.48|134.88|136.24|133.64|0
1637631300000|2021-11-23 01:35:00|137.25|134.65|137.59|134.99|137.7|135.1|137.03|134.43|0
1637631600000|2021-11-23 01:40:00|137.7|135.1|137.13|134.53|137.7|135.1|136.91|134.31|0
1637631900000|2021-11-23 01:45:00|137.02|134.42|136.01|133.41|137.13|134.53|135.45|132.85|0
1637632200000|2021-11-23 01:50:00|136.12|133.52|135.78|133.18|136.68|134.08|135.78|133.18|0
1637632500000|2021-11-23 01:55:00|135.67|133.07|136.12|133.52|136.23|133.63|135.45|132.85|0
1637632800000|2021-11-23 02:00:00|136.23|133.63|135.56|132.96|136.34|133.74|135.56|132.96|0
1637633100000|2021-11-23 02:05:00|135.11|132.51|135.11|132.51|135.67|133.07|134.77|132.17|0
1637633400000|2021-11-23 02:10:00|135.22|132.62|135.6|133|136|133.4|135|132.4|0
1637633700000|2021-11-23 02:15:00|135.66|133.06|135.44|132.84|136.11|133.51|135.44|132.84|0
1637634000000|2021-11-23 02:20:00|135.55|132.95|134.32|131.72|135.77|133.17|134.32|131.72|0
1637634300000|2021-11-23 02:25:00|134.21|131.61|133.54|130.94|134.43|131.83|133.1|130.5|0
1637634600000|2021-11-23 02:30:00|132.99|130.39|132.11|129.51|133.21|130.61|131.67|129.07|0
1637634900000|2021-11-23 02:35:00|132.22|129.62|132.99|130.39|133.1|130.5|132|129.4|0
1637635200000|2021-11-23 02:40:00|133.1|130.5|133.1|130.5|133.21|130.61|132.66|130.06|0
1637635500000|2021-11-23 02:45:00|133.21|130.61|132.76|130.16|133.21|130.61|132.54|129.94|0
1637635800000|2021-11-23 02:50:00|132.87|130.27|133.64|131.04|133.76|131.16|132.76|130.16|0
1637636100000|2021-11-23 02:55:00|133.75|131.15|134.64|132.04|134.86|132.26|133.75|131.15|0
1637636400000|2021-11-23 03:00:00|134.86|132.26|135.41|132.81|135.75|133.15|134.53|131.93|0
1637636700000|2021-11-23 03:05:00|135.53|132.93|134.85|132.25|135.53|132.93|134.52|131.92|0
1637637000000|2021-11-23 03:10:00|134.74|132.14|134.85|132.25|134.96|132.36|134.63|132.03|0
1637637300000|2021-11-23 03:15:00|134.96|132.36|134.85|132.25|135.41|132.81|134.74|132.14|0
1637637600000|2021-11-23 03:20:00|134.74|132.14|135.29|132.69|135.29|132.69|134.74|132.14|0
1637637900000|2021-11-23 03:25:00|135.18|132.58|135.4|132.8|135.85|133.25|135.18|132.58|0
1637638200000|2021-11-23 03:30:00|135.29|132.69|135.29|132.69|135.29|132.69|134.95|132.35|0
1637638500000|2021-11-23 03:35:00|135.23|132.63|134.84|132.24|135.29|132.69|134.84|132.24|0
1637638800000|2021-11-23 03:40:00|134.95|132.35|134.73|132.13|134.95|132.35|134.5|131.9|0
1637639100000|2021-11-23 03:45:00|134.84|132.24|134.33|131.73|134.84|132.24|133.95|131.35|0
1637639400000|2021-11-23 03:50:00|134.28|131.68|134.72|132.12|134.72|132.12|134.17|131.57|0
1637639700000|2021-11-23 03:55:00|134.66|132.06|134.61|132.01|134.94|132.34|134.5|131.9|0
1637640000000|2021-11-23 04:00:00|134.83|132.23|135.38|132.78|135.61|133.01|134.72|132.12|0
1637640300000|2021-11-23 04:05:00|135.5|132.9|134.94|132.34|135.72|133.12|134.94|132.34|0
1637640600000|2021-11-23 04:10:00|134.99|132.39|134.93|132.33|135.16|132.56|134.82|132.22|0
1637640900000|2021-11-23 04:15:00|135.04|132.44|134.82|132.22|135.27|132.67|134.71|132.11|0
1637641200000|2021-11-23 04:20:00|134.93|132.33|134.93|132.33|135.04|132.44|134.82|132.22|0
1637641500000|2021-11-23 04:25:00|134.98|132.38|134.93|132.33|135.15|132.55|134.82|132.22|0
1637641800000|2021-11-23 04:30:00|134.81|132.21|134.92|132.32|134.98|132.38|134.7|132.1|0
1637642100000|2021-11-23 04:35:00|134.87|132.27|135.14|132.54|135.31|132.71|134.81|132.21|0
1637642400000|2021-11-23 04:40:00|135.03|132.43|134.7|132.1|135.14|132.54|134.59|131.99|0
1637642700000|2021-11-23 04:45:00|134.81|132.21|135.03|132.43|135.14|132.54|134.81|132.21|0
1637643000000|2021-11-23 04:50:00|135.14|132.54|135.58|132.98|135.69|133.09|135.03|132.43|0
1637643300000|2021-11-23 04:55:00|135.64|133.04|135.91|133.31|136.25|133.65|135.64|133.04|0
1637643600000|2021-11-23 05:00:00|136.03|133.43|135.24|132.64|136.36|133.76|135.24|132.64|0
1637643900000|2021-11-23 05:05:00|135.13|132.53|135.35|132.75|135.46|132.86|135.13|132.53|0
1637644200000|2021-11-23 05:10:00|135.24|132.64|134.68|132.08|135.24|132.64|134.68|132.08|0
1637644500000|2021-11-23 05:15:00|134.57|131.97|134.35|131.75|134.68|132.08|134.35|131.75|0
1637644800000|2021-11-23 05:20:00|134.29|131.69|134.12|131.52|134.35|131.75|133.9|131.3|0
1637645100000|2021-11-23 05:25:00|134.23|131.63|133.68|131.08|134.23|131.63|133.56|130.96|0
1637645400000|2021-11-23 05:30:00|133.45|130.85|133.34|130.74|133.45|130.85|133.01|130.41|0
1637645700000|2021-11-23 05:35:00|133.45|130.85|133.01|130.41|133.45|130.85|132.57|129.97|0
1637646000000|2021-11-23 05:40:00|133.12|130.52|131.03|128.43|133.23|130.63|131.03|128.43|0
1637646300000|2021-11-23 05:45:00|130.81|128.21|131.47|128.87|131.69|129.09|130.81|128.21|0
1637646600000|2021-11-23 05:50:00|131.41|128.81|131.24|128.64|131.47|128.87|130.92|128.32|0
1637646900000|2021-11-23 05:55:00|131.35|128.75|132.12|129.52|132.12|129.52|131.24|128.64|0
1637647200000|2021-11-23 06:00:00|132.01|129.41|132.78|130.18|133|130.4|131.9|129.3|0
1637647500000|2021-11-23 06:05:00|132.77|130.17|132.99|130.39|133.44|130.84|132.77|130.17|0
1637647800000|2021-11-23 06:10:00|133.1|130.5|132.88|130.28|133.1|130.5|132.66|130.06|0
1637648100000|2021-11-23 06:15:00|132.82|130.22|132.22|129.62|132.88|130.28|132.22|129.62|0
1637648400000|2021-11-23 06:20:00|132.27|129.67|131.01|128.41|132.44|129.84|131.01|128.41|0
1637648700000|2021-11-23 06:25:00|131.12|128.52|130.62|128.02|131.67|129.07|130.46|127.86|0
1637649000000|2021-11-23 06:30:00|130.79|128.19|132.32|129.72|132.48|129.88|130.35|127.75|0
1637649300000|2021-11-23 06:35:00|132.21|129.61|131.88|129.28|132.21|129.61|131.22|128.62|0
1637649600000|2021-11-23 06:40:00|131.99|129.39|132.75|130.15|132.87|130.27|131.99|129.39|0
1637649900000|2021-11-23 06:45:00|132.81|130.21|132.53|129.93|133.2|130.6|132.42|129.82|0
1637650200000|2021-11-23 06:50:00|132.42|129.82|132.2|129.6|132.53|129.93|131.98|129.38|0
1637650500000|2021-11-23 06:55:00|132.09|129.49|132.53|129.93|132.75|130.15|131.81|129.21|0
1637650800000|2021-11-23 07:00:00|132.42|129.82|132.3|129.7|132.86|130.26|131.54|128.94|0
1637651100000|2021-11-23 07:05:00|132.09|129.49|128.6|126|132.09|129.49|128.38|125.78|0
1637651400000|2021-11-23 07:10:00|128.49|125.89|127.52|124.92|129.03|126.43|127.31|124.71|0
1637651700000|2021-11-23 07:15:00|127.41|124.81|127.95|125.35|128.49|125.89|127.3|124.7|0
1637652000000|2021-11-23 07:20:00|127.84|125.24|129.24|126.64|129.89|127.29|127.52|124.92|0
1637652300000|2021-11-23 07:25:00|129.02|126.42|128.97|126.37|129.56|126.96|128.38|125.78|0
1637652600000|2021-11-23 07:30:00|129.02|126.42|128.59|125.99|129.13|126.53|128.37|125.77|0
1637652900000|2021-11-23 07:35:00|128.48|125.88|127.51|124.91|128.8|126.2|126.23|123.63|0
1637653200000|2021-11-23 07:40:00|127.4|124.8|129.45|126.85|129.88|127.28|127.19|124.59|0
1637653500000|2021-11-23 07:45:00|129.34|126.74|129.01|126.41|129.56|126.96|128.69|126.09|0
1637653800000|2021-11-23 07:50:00|128.9|126.3|131.18|128.58|131.4|128.8|128.9|126.3|0
1637654100000|2021-11-23 07:55:00|131.4|128.8|130.98|128.38|132.06|129.46|130.39|127.79|0
1637654400000|2021-11-23 08:00:00|130.82|128.22|130.44|127.84|132.08|129.48|130.33|127.73|0
1637654700000|2021-11-23 08:05:00|130.18|127.98|130.94|128.74|131.05|128.85|128.72|126.52|0
1637655000000|2021-11-23 08:10:00|130.83|128.63|130.28|128.08|132.3|130.1|129.64|127.44|0
1637655300000|2021-11-23 08:15:00|130.5|128.3|130.07|127.87|131.7|129.5|129.74|127.54|0
1637655600000|2021-11-23 08:20:00|130.17|127.97|129.36|127.16|130.72|128.52|128.66|126.46|0
1637655900000|2021-11-23 08:25:00|129.41|127.21|127.37|125.17|129.52|127.32|127.16|124.96|0
1637656200000|2021-11-23 08:30:00|127.16|124.96|128.45|126.25|128.67|126.47|123.26|121.06|0
1637656500000|2021-11-23 08:35:00|128.56|126.36|129.41|127.21|130.39|128.19|128.34|126.14|0
1637656800000|2021-11-23 08:40:00|129.31|127.11|129.52|127.32|129.52|127.32|128.13|125.93|0
1637657100000|2021-11-23 08:45:00|129.3|127.1|127.91|125.71|130.06|127.86|127.59|125.39|0
1637657400000|2021-11-23 08:50:00|127.96|125.76|130.03|127.83|130.25|128.05|127.91|125.71|0
1637657700000|2021-11-23 08:55:00|130.14|127.94|130.84|128.64|130.9|128.7|129.17|126.97|0
1637658000000|2021-11-23 09:00:00|130.79|128.59|130.03|127.83|131.87|129.67|129.97|127.77|0
1637658300000|2021-11-23 09:05:00|129.97|127.77|129.48|127.28|130.35|128.15|129.27|127.07|0
1637658600000|2021-11-23 09:10:00|129.59|127.39|130.02|127.82|130.02|127.82|128.84|126.64|0
1637658900000|2021-11-23 09:15:00|129.91|127.71|131.54|129.34|131.97|129.77|129.37|127.17|0
1637659200000|2021-11-23 09:20:00|131.59|129.39|132.95|130.75|132.95|130.75|131.21|129.01|0
1637659500000|2021-11-23 09:25:00|132.84|130.64|131.42|129.22|132.84|130.64|131.31|129.11|0
1637659800000|2021-11-23 09:30:00|131.53|129.33|131.42|129.22|132.19|129.99|130.88|128.68|0
1637660100000|2021-11-23 09:35:00|131.53|129.33|132.84|130.64|133.5|131.3|131.31|129.11|0
1637660400000|2021-11-23 09:40:00|132.73|130.53|132.94|130.74|133.6|131.4|132.73|130.53|0
1637660700000|2021-11-23 09:45:00|132.83|130.63|134.04|131.84|135.59|133.39|132.83|130.63|0
1637661000000|2021-11-23 09:50:00|134.26|132.06|133.6|131.4|134.81|132.61|133.49|131.29|0
1637661300000|2021-11-23 09:55:00|133.71|131.51|134.81|132.61|134.81|132.61|133.6|131.4|0
1637661600000|2021-11-23 10:00:00|134.92|132.72|135.14|132.94|135.58|133.38|134.81|132.61|0
1637661900000|2021-11-23 10:05:00|135.25|133.05|135.14|132.94|135.58|133.38|134.91|132.71|0
1637662200000|2021-11-23 10:10:00|135.25|133.05|136.02|133.82|136.24|134.04|135.14|132.94|0
1637662500000|2021-11-23 10:15:00|136.13|133.93|136.35|134.15|136.91|134.71|136.02|133.82|0
1637662800000|2021-11-23 10:20:00|136.41|134.21|136.02|133.82|136.52|134.32|136.02|133.82|0
1637663100000|2021-11-23 10:25:00|136.13|133.93|135.68|133.48|136.29|134.09|135.57|133.37|0
1637663400000|2021-11-23 10:30:00|135.79|133.59|135.23|133.03|135.9|133.7|135.01|132.81|0
1637663700000|2021-11-23 10:35:00|135.34|133.14|135.56|133.36|136.06|133.86|135.23|133.03|0
1637664000000|2021-11-23 10:40:00|135.67|133.47|136.28|134.08|136.9|134.7|135.67|133.47|0
1637664300000|2021-11-23 10:45:00|136.45|134.25|135|132.8|136.45|134.25|135|132.8|0
1637664600000|2021-11-23 10:50:00|135.06|132.86|135.89|133.69|136.11|133.91|135|132.8|0
1637664900000|2021-11-23 10:55:00|135.83|133.63|134.67|132.47|136.22|134.02|134.67|132.47|0
1637665200000|2021-11-23 11:00:00|135|132.8|134|131.8|135.44|133.24|133.56|131.36|0
1637665500000|2021-11-23 11:05:00|134.06|131.86|133.23|131.03|134.66|132.46|133.23|131.03|0
1637665800000|2021-11-23 11:10:00|133.12|130.92|132.46|130.26|133.12|130.92|131.92|129.72|0
1637666100000|2021-11-23 11:15:00|132.79|130.59|133.01|130.81|133.12|130.92|131.48|129.28|0
1637666400000|2021-11-23 11:20:00|133.12|130.92|133.22|131.02|134.32|132.12|133|130.8|0
1637666700000|2021-11-23 11:25:00|133.33|131.13|134.1|131.9|134.54|132.34|133|130.8|0
1637667000000|2021-11-23 11:30:00|134.21|132.01|133.68|131.48|135.8|133.6|133.57|131.37|0
1637667300000|2021-11-23 11:35:00|133.57|131.37|134.34|132.14|134.34|132.14|133.46|131.26|0
1637667600000|2021-11-23 11:40:00|134.23|132.03|134.33|132.13|134.67|132.47|134|131.8|0
1637667900000|2021-11-23 11:45:00|134.44|132.24|135.11|132.91|135.6|133.4|134.44|132.24|0
1637668200000|2021-11-23 11:50:00|135.22|133.02|136.22|134.02|136.22|134.02|135.22|133.02|0
1637668500000|2021-11-23 11:55:00|136.1|133.9|135.43|133.23|136.77|134.57|135.32|133.12|0
1637668800000|2021-11-23 12:00:00|135.6|133.4|135.65|133.45|135.99|133.79|135.54|133.34|0
1637669100000|2021-11-23 12:05:00|135.43|133.23|136.88|134.68|137.44|135.24|135.43|133.23|0
1637669400000|2021-11-23 12:10:00|136.65|134.45|135.81|133.61|136.65|134.45|135.48|133.28|0
1637669700000|2021-11-23 12:15:00|135.87|133.67|134.81|132.61|135.87|133.67|134.76|132.56|0
1637670000000|2021-11-23 12:20:00|134.65|132.45|135.87|133.67|136.54|134.34|134.65|132.45|0
1637670300000|2021-11-23 12:25:00|135.98|133.78|134.86|132.66|136.2|134|134.86|132.66|0
1637670600000|2021-11-23 12:30:00|134.75|132.55|134.69|132.49|134.86|132.66|133.65|131.45|0
1637670900000|2021-11-23 12:35:00|134.64|132.44|135.24|133.04|135.64|133.44|134.64|132.44|0
1637671200000|2021-11-23 12:40:00|135.3|133.1|135.41|133.21|135.75|133.55|135.02|132.82|0
1637671500000|2021-11-23 12:45:00|135.52|133.32|134.3|132.1|135.63|133.43|134.24|132.04|0
1637671800000|2021-11-23 12:50:00|134.19|131.99|134.85|132.65|135.07|132.87|133.97|131.77|0
1637672100000|2021-11-23 12:55:00|134.68|132.48|134.85|132.65|135.18|132.98|134.52|132.32|0
1637672400000|2021-11-23 13:00:00|134.74|132.54|136.07|133.87|136.07|133.87|134.41|132.21|0
1637672700000|2021-11-23 13:05:00|135.96|133.76|135.07|132.87|136.4|134.2|135.07|132.87|0
1637673000000|2021-11-23 13:10:00|135.18|132.98|135.8|133.6|135.8|133.6|134.84|132.64|0
1637673300000|2021-11-23 13:15:00|136.02|133.82|136.47|134.27|136.58|134.38|135.8|133.6|0
1637673600000|2021-11-23 13:20:00|136.36|134.16|136.13|133.93|136.69|134.49|135.35|133.15|0
1637673900000|2021-11-23 13:25:00|136.24|134.04|136.91|134.71|136.91|134.71|135.8|133.6|0
1637674200000|2021-11-23 13:30:00|136.8|134.6|136.35|134.15|137.02|134.82|135.68|133.48|0
1637674500000|2021-11-23 13:35:00|136.46|134.26|137.02|134.82|137.24|135.04|136.35|134.15|0
1637674800000|2021-11-23 13:40:00|137.01|134.81|137.24|135.04|137.68|135.48|136.46|134.26|0
1637675100000|2021-11-23 13:45:00|137.12|134.92|136.95|134.75|137.57|135.37|136.79|134.59|0
1637675400000|2021-11-23 13:50:00|137.01|134.81|136.45|134.25|137.57|135.37|136.34|134.14|0
1637675700000|2021-11-23 13:55:00|136.34|134.14|136.5|134.3|137.01|134.81|136.34|134.14|0
1637676000000|2021-11-23 14:00:00|136.56|134.36|136.89|134.69|137|134.8|136.22|134.02|0
1637676300000|2021-11-23 14:05:00|136.78|134.58|136.22|134.02|137|134.8|136.22|134.02|0
1637676600000|2021-11-23 14:10:00|136.44|134.24|136.89|134.69|137|134.8|136.33|134.13|0
1637676900000|2021-11-23 14:15:00|137|134.8|136.77|134.57|137|134.8|136.44|134.24|0
1637677200000|2021-11-23 14:20:00|136.66|134.46|136.88|134.68|136.99|134.79|136.66|134.46|0
1637677500000|2021-11-23 14:25:00|136.99|134.79|135.32|133.12|136.99|134.79|135.1|132.9|0
1637677800000|2021-11-23 14:30:00|135.54|133.34|132.78|130.58|137.55|135.35|132.78|130.58|0
1637678100000|2021-11-23 14:35:00|132.4|130.2|134.65|132.45|135.43|133.23|131.47|129.27|0
1637678400000|2021-11-23 14:40:00|134.32|132.12|137.77|135.57|138.89|136.69|134.1|131.9|0
1637678700000|2021-11-23 14:45:00|137.65|135.45|141.27|139.07|142.18|139.98|137.65|135.45|0
1637679000000|2021-11-23 14:50:00|141.04|138.84|142.98|140.78|143.09|140.89|140.47|138.27|0
1637679300000|2021-11-23 14:55:00|142.86|140.66|140.39|138.19|145.48|143.28|140.39|138.19|0
1637679600000|2021-11-23 15:00:00|140.05|137.85|136.38|134.18|140.73|138.53|135.48|133.28|0
1637679900000|2021-11-23 15:05:00|136.27|134.07|131.15|128.95|136.83|134.63|130.06|127.86|0
1637680200000|2021-11-23 15:10:00|131.37|129.17|131.15|128.95|133.36|131.16|129.62|127.42|0
1637680500000|2021-11-23 15:15:00|131.7|129.5|132.03|129.83|133.47|131.27|131.37|129.17|0
1637680800000|2021-11-23 15:20:00|132.52|130.32|131.03|128.83|132.52|130.32|130.38|128.18|0
1637681100000|2021-11-23 15:25:00|131.42|129.22|128.29|126.09|131.77|129.57|127.64|125.44|0
1637681400000|2021-11-23 15:30:00|128.39|126.19|128.61|126.41|130.78|128.58|127.42|125.22|0
1637681700000|2021-11-23 15:35:00|128.5|126.3|127.63|125.43|129.15|126.95|126.67|124.47|0
1637682000000|2021-11-23 15:40:00|127.74|125.54|126.77|124.57|128.5|126.3|126.66|124.46|0
1637682300000|2021-11-23 15:45:00|126.66|124.46|128.33|126.13|128.83|126.63|126.02|123.82|0
1637682600000|2021-11-23 15:50:00|128.22|126.02|126.18|123.98|129.3|127.1|126.18|123.98|0
1637682900000|2021-11-23 15:55:00|126.29|124.09|124.27|122.07|126.29|124.09|124.05|121.85|0
1637683200000|2021-11-23 16:00:00|124.16|121.96|123.95|121.75|125.43|123.23|121.59|119.39|0
1637683500000|2021-11-23 16:05:00|123.84|121.64|125.32|123.12|125.53|123.33|123.1|120.9|0
1637683800000|2021-11-23 16:10:00|125.43|123.23|129.35|127.15|129.89|127.69|125.32|123.12|0
1637684100000|2021-11-23 16:15:00|129.13|126.93|129.78|127.58|131.52|129.32|128.91|126.71|0
1637684400000|2021-11-23 16:20:00|129.67|127.47|130.64|128.44|130.64|128.44|129.45|127.25|0
1637684700000|2021-11-23 16:25:00|130.42|128.22|131.73|129.53|133.38|131.18|130.42|128.22|0
1637685000000|2021-11-23 16:30:00|131.62|129.42|129.55|127.35|133.6|131.4|129.55|127.35|0
1637685300000|2021-11-23 16:35:00|129.66|127.46|131.51|129.31|132.05|129.85|128.36|126.16|0
1637685600000|2021-11-23 16:40:00|131.73|129.53|129.01|126.81|132.27|130.07|129.01|126.81|0
1637685900000|2021-11-23 16:45:00|129.11|126.91|133.79|131.59|134.34|132.14|128.36|126.16|0
1637686200000|2021-11-23 16:50:00|134.01|131.81|129.32|127.12|134.45|132.25|129.32|127.12|0
1637686500000|2021-11-23 16:55:00|129.54|127.34|129.32|127.12|130.74|128.54|128.78|126.58|0
1637686800000|2021-11-23 17:00:00|129.1|126.9|126.41|124.21|129.97|127.77|125.77|123.57|0
1637687100000|2021-11-23 17:05:00|125.99|123.79|127.05|124.85|127.7|125.5|125.77|123.57|0
1637687400000|2021-11-23 17:10:00|127.37|125.17|124.92|122.72|128.56|126.36|124.92|122.72|0
1637687700000|2021-11-23 17:15:00|125.34|123.14|126.94|124.74|127.37|125.17|125.13|122.93|0
1637688000000|2021-11-23 17:20:00|127.05|124.85|129.74|127.54|129.74|127.54|126.73|124.53|0
1637688300000|2021-11-23 17:25:00|129.85|127.65|129.85|127.65|131.16|128.96|129.09|126.89|0
1637688600000|2021-11-23 17:30:00|129.74|127.54|129.09|126.89|131.37|129.17|128.98|126.78|0
1637688900000|2021-11-23 17:35:00|129.19|126.99|129.52|127.32|130.72|128.52|129.19|126.99|0
1637689200000|2021-11-23 17:40:00|129.63|127.43|127.89|125.69|130.39|128.19|127.46|125.26|0
1637689500000|2021-11-23 17:45:00|127.79|125.59|128.21|126.01|129.19|126.99|127.14|124.94|0
1637689800000|2021-11-23 17:50:00|128.11|125.91|127.14|124.94|129.08|126.88|127.14|124.94|0
1637690100000|2021-11-23 17:55:00|127.03|124.83|126.28|124.08|127.57|125.37|125.43|123.23|0
1637690400000|2021-11-23 18:00:00|126.17|123.97|127.13|124.93|128.21|126.01|125.21|123.01|0
1637690700000|2021-11-23 18:05:00|126.92|124.72|126.81|124.61|127.88|125.68|126.27|124.07|0
1637691000000|2021-11-23 18:10:00|126.59|124.39|125.46|123.26|127.13|124.93|123.59|121.39|0
1637691300000|2021-11-23 18:15:00|125.68|123.48|123.34|121.14|126.43|124.23|123.23|121.03|0
1637691600000|2021-11-23 18:20:00|123.55|121.35|125.14|122.94|125.89|123.69|123.55|121.35|0
1637691900000|2021-11-23 18:25:00|125.03|122.83|124.71|122.51|126.53|124.33|124.29|122.09|0
1637692200000|2021-11-23 18:30:00|124.39|122.19|123.23|121.03|124.71|122.51|123.12|120.92|0
1637692500000|2021-11-23 18:35:00|123.54|121.34|123.96|121.76|124.6|122.4|122.7|120.5|0
1637692800000|2021-11-23 18:40:00|123.86|121.66|123.43|121.23|125.02|122.82|123.33|121.13|0
1637693100000|2021-11-23 18:45:00|123.33|121.13|126.52|124.32|127.49|125.29|123.33|121.13|0
1637693400000|2021-11-23 18:50:00|126.62|124.42|130.75|128.55|130.75|128.55|126.62|124.42|0
1637693700000|2021-11-23 18:55:00|130.64|128.44|128.24|126.04|131.07|128.87|127.7|125.5|0
1637694000000|2021-11-23 19:00:00|128.35|126.15|127.64|125.44|129.98|127.78|127.48|125.28|0
1637694300000|2021-11-23 19:05:00|127.69|125.49|128.77|126.57|129.86|127.66|127.37|125.17|0
1637694600000|2021-11-23 19:10:00|128.67|126.47|128.34|126.14|129.42|127.22|128.01|125.81|0
1637694900000|2021-11-23 19:15:00|128.55|126.35|125.43|123.23|128.55|126.35|125.22|123.02|0
1637695200000|2021-11-23 19:20:00|125.54|123.34|127.15|124.95|128.33|126.13|125.54|123.34|0
1637695500000|2021-11-23 19:25:00|127.04|124.84|127.25|125.05|128.66|126.46|126.82|124.62|0
1637695800000|2021-11-23 19:30:00|127.14|124.94|125.85|123.65|128.66|126.46|125.32|123.12|0
1637696100000|2021-11-23 19:35:00|126.07|123.87|127.35|125.15|128.76|126.56|125.96|123.76|0
1637696400000|2021-11-23 19:40:00|127.46|125.26|128.87|126.67|128.87|126.67|127.14|124.94|0
1637696700000|2021-11-23 19:45:00|128.76|126.56|133.14|130.94|133.37|131.17|128.48|126.28|0
1637697000000|2021-11-23 19:50:00|133.25|131.05|133.01|130.81|134.71|132.51|130.47|128.27|0
1637697300000|2021-11-23 19:55:00|132.9|130.7|132.67|130.47|133.79|131.59|131.46|129.26|0
1637697600000|2021-11-23 20:00:00|132.79|130.59|131.06|128.86|132.9|130.7|130.13|127.93|0
1637697900000|2021-11-23 20:05:00|131.45|129.25|133.78|131.58|134.12|131.92|131.45|129.25|0
1637698200000|2021-11-23 20:10:00|133.67|131.47|133.33|131.13|133.67|131.47|132.33|130.13|0
1637698500000|2021-11-23 20:15:00|133.56|131.36|131.11|128.91|134.12|131.92|131.11|128.91|0
1637698800000|2021-11-23 20:20:00|131|128.8|131.55|129.35|132|129.8|130.56|128.36|0
1637699100000|2021-11-23 20:25:00|131.77|129.57|131.22|129.02|133.55|131.35|131.11|128.91|0
1637699400000|2021-11-23 20:30:00|131.11|128.91|132.1|129.9|133.44|131.24|131.11|128.91|0
1637699700000|2021-11-23 20:35:00|131.99|129.79|133.55|131.35|134.67|132.47|131.22|129.02|0
1637700000000|2021-11-23 20:40:00|133.88|131.68|134.55|132.35|135.45|133.25|133.77|131.57|0
1637700300000|2021-11-23 20:45:00|134.44|132.24|132.98|130.78|134.94|132.74|132.43|130.23|0
1637700600000|2021-11-23 20:50:00|133.88|131.68|134.47|132.27|138.89|136.69|133.88|131.68|0
1637700900000|2021-11-23 20:55:00|134.41|132.21|136.83|134.63|137.73|135.53|133.74|131.54|0
1637701200000|2021-11-23 21:00:00|136.26|134.06|134.46|132.26|136.26|134.06|134.46|132.26|0
1637701500000|2021-11-23 21:05:00|134.57|132.37|133.9|131.7|135.02|132.82|133.79|131.59|0
1637701800000|2021-11-23 21:10:00|133.79|131.59|133.01|130.81|134.35|132.15|133.01|130.81|0
1637702100000|2021-11-23 21:15:00|133.76|131.16|134.21|131.61|134.77|132.17|133.7|131.1|0
1637702400000|2021-11-23 21:20:00|134.32|131.72|133.76|131.16|134.76|132.16|133.76|131.16|0
1637702700000|2021-11-23 21:25:00|134.15|131.55|134.31|131.71|134.43|131.83|133.76|131.16|0
1637703000000|2021-11-23 21:30:00|134.54|131.94|134.65|132.05|134.76|132.16|134.09|131.49|0
1637703300000|2021-11-23 21:35:00|134.76|132.16|134.53|131.93|135.09|132.49|134.53|131.93|0
1637703600000|2021-11-23 21:40:00|134.64|132.04|135.25|132.65|135.43|132.83|134.64|132.04|0
1637703900000|2021-11-23 21:45:00|135.31|132.71|135.31|132.71|135.42|132.82|135.09|132.49|0
1637704200000|2021-11-23 21:50:00|135.2|132.6|135.2|132.6|135.76|133.16|135.2|132.6|0
1637704500000|2021-11-23 21:55:00|135.25|132.65|135.58|132.98|135.76|133.16|135.2|132.6|0
1637704800000|2021-11-23 22:00:00|135.67|133.07|135.44|132.84|135.67|133.07|135.42|132.82|0
1637705100000|2021-11-23 22:05:00|135.53|132.93|135.44|132.84|135.53|132.93|135.35|132.75|0
1637705400000|2021-11-23 22:10:00|135.43|132.83|135.38|132.78|135.5|132.9|135.38|132.78|0
1637705700000|2021-11-23 22:15:00|135.49|132.89|135.49|132.89|135.49|132.89|135.46|132.86|0
1637706000000|2021-11-23 22:20:00|135.52|132.92|135.61|133.01|135.61|133.01|135.52|132.92|0
1637706300000|2021-11-23 22:25:00|135.66|133.06|135.73|133.13|135.73|133.13|135.51|132.91|0
1637706600000|2021-11-23 22:30:00|135.62|133.02|135.73|133.13|135.73|133.13|135.62|133.02|0
1637706900000|2021-11-23 22:35:00|135.6|133|135.63|133.03|135.63|133.03|135.5|132.9|0
1637707200000|2021-11-23 22:40:00|135.58|132.98|135.48|132.88|135.66|133.06|135.23|132.63|0
1637707500000|2021-11-23 22:45:00|135.5|132.9|135.4|132.8|135.5|132.9|135.4|132.8|0
1637707800000|2021-11-23 22:50:00|135.49|132.89|135.48|132.88|135.49|132.89|135.47|132.87|0
1637708100000|2021-11-23 22:55:00|135.5|132.9|135.46|132.86|135.58|132.98|135.46|132.86|0
1637708400000|2021-11-23 23:00:00|136.12|133.52|135.5|132.9|136.4|133.8|135.5|132.9|0
1637708700000|2021-11-23 23:05:00|135.61|133.01|134.82|132.22|135.72|133.12|134.6|132|0
1637709000000|2021-11-23 23:10:00|134.93|132.33|135.32|132.72|135.32|132.72|134.71|132.11|0
1637709300000|2021-11-23 23:15:00|135.38|132.78|136.28|133.68|136.28|133.68|135.38|132.78|0
1637709600000|2021-11-23 23:20:00|136.39|133.79|136.16|133.56|136.39|133.79|136.1|133.5|0
1637709900000|2021-11-23 23:25:00|136.39|133.79|136.16|133.56|136.61|134.01|136.16|133.56|0
1637710200000|2021-11-23 23:30:00|136.27|133.67|135.15|132.55|136.27|133.67|135.03|132.43|0
1637710500000|2021-11-23 23:35:00|134.92|132.32|134.92|132.32|135.15|132.55|134.81|132.21|0
1637710800000|2021-11-23 23:40:00|134.81|132.21|135.14|132.54|135.14|132.54|134.58|131.98|0
1637711100000|2021-11-23 23:45:00|135.03|132.43|134.8|132.2|135.48|132.88|134.69|132.09|0
1637711400000|2021-11-23 23:50:00|134.69|132.09|134.58|131.98|134.69|132.09|134.35|131.75|0
1637711700000|2021-11-23 23:55:00|134.52|131.92|134.46|131.86|134.8|132.2|134.13|131.53|0
1637712000000|2021-11-24 00:00:00|134.57|131.97|136.25|133.65|136.48|133.88|134.57|131.97|0
1637712300000|2021-11-24 00:05:00|136.37|133.77|136.25|133.65|136.82|134.22|136.14|133.54|0
1637712600000|2021-11-24 00:10:00|136.37|133.77|136.48|133.88|136.82|134.22|136.36|133.76|0
1637712900000|2021-11-24 00:15:00|136.59|133.99|136.13|133.53|136.81|134.21|136.13|133.53|0
1637713200000|2021-11-24 00:20:00|136.02|133.42|135.68|133.08|136.25|133.65|135.68|133.08|0
1637713500000|2021-11-24 00:25:00|135.79|133.19|136.13|133.53|136.13|133.53|135.57|132.97|0
1637713800000|2021-11-24 00:30:00|136.02|133.42|135.45|132.85|136.13|133.53|135.34|132.74|0
1637714100000|2021-11-24 00:35:00|135.34|132.74|135.23|132.63|135.56|132.96|135.11|132.51|0
1637714400000|2021-11-24 00:40:00|135.34|132.74|135.11|132.51|135.79|133.19|135.11|132.51|0
1637714700000|2021-11-24 00:45:00|135.22|132.62|135.11|132.51|135.33|132.73|135|132.4|0
1637715000000|2021-11-24 00:50:00|135|132.4|136|133.4|136|133.4|134.88|132.28|0
1637715300000|2021-11-24 00:55:00|136.12|133.52|135.66|133.06|136.12|133.52|135.66|133.06|0
1637715600000|2021-11-24 01:00:00|135.78|133.18|135.89|133.29|136.79|134.19|135.66|133.06|0
1637715900000|2021-11-24 01:05:00|135.77|133.17|135.77|133.17|136.11|133.51|135.77|133.17|0
1637716200000|2021-11-24 01:10:00|135.66|133.06|135.66|133.06|135.88|133.28|135.66|133.06|0
1637716500000|2021-11-24 01:15:00|135.77|133.17|136.61|134.01|136.78|134.18|135.77|133.17|0
1637716800000|2021-11-24 01:20:00|136.67|134.07|136.44|133.84|136.89|134.29|136.33|133.73|0
1637717100000|2021-11-24 01:25:00|136.67|134.07|136.66|134.06|136.78|134.18|136.21|133.61|0
1637717400000|2021-11-24 01:30:00|136.55|133.95|137|134.4|137.11|134.51|136.55|133.95|0
1637717700000|2021-11-24 01:35:00|136.89|134.29|136.66|134.06|137.23|134.63|136.43|133.83|0
1637718000000|2021-11-24 01:40:00|136.55|133.95|136.54|133.94|136.66|134.06|136.32|133.72|0
1637718300000|2021-11-24 01:45:00|136.66|134.06|136.65|134.05|136.88|134.28|136.54|133.94|0
1637718600000|2021-11-24 01:50:00|136.77|134.17|136.99|134.39|136.99|134.39|136.76|134.16|0
1637718900000|2021-11-24 01:55:00|136.88|134.28|136.65|134.05|136.99|134.39|136.42|133.82|0
1637719200000|2021-11-24 02:00:00|136.54|133.94|134.96|132.36|136.54|133.94|134.73|132.13|0
1637719500000|2021-11-24 02:05:00|134.85|132.25|134.79|132.19|135.41|132.81|134.62|132.02|0
1637719800000|2021-11-24 02:10:00|134.73|132.13|134.39|131.79|135.07|132.47|134.34|131.74|0
1637720100000|2021-11-24 02:15:00|134.51|131.91|134.62|132.02|134.73|132.13|134.39|131.79|0
1637720400000|2021-11-24 02:20:00|134.5|131.9|134.28|131.68|134.84|132.24|134.28|131.68|0
1637720700000|2021-11-24 02:25:00|134.39|131.79|134.61|132.01|134.95|132.35|134.28|131.68|0
1637721000000|2021-11-24 02:30:00|134.5|131.9|134.94|132.34|135.06|132.46|134.5|131.9|0
1637721300000|2021-11-24 02:35:00|134.83|132.23|134.88|132.28|135.05|132.45|134.72|132.12|0
1637721600000|2021-11-24 02:40:00|134.94|132.34|134.71|132.11|135.05|132.45|134.49|131.89|0
1637721900000|2021-11-24 02:45:00|134.66|132.06|134.6|132|134.83|132.23|134.6|132|0
1637722200000|2021-11-24 02:50:00|134.71|132.11|134.82|132.22|135.05|132.45|134.6|132|0
1637722500000|2021-11-24 02:55:00|134.71|132.11|134.71|132.11|134.82|132.22|134.48|131.88|0
1637722800000|2021-11-24 03:00:00|134.76|132.16|132.92|130.32|134.93|132.33|132.92|130.32|0
1637723100000|2021-11-24 03:05:00|132.7|130.1|133.03|130.43|133.25|130.65|132.48|129.88|0
1637723400000|2021-11-24 03:10:00|132.92|130.32|133.25|130.65|133.36|130.76|132.81|130.21|0
1637723700000|2021-11-24 03:15:00|133.36|130.76|133.47|130.87|133.69|131.09|133.25|130.65|0
1637724000000|2021-11-24 03:20:00|133.52|130.92|133.91|131.31|134.14|131.54|133.47|130.87|0
1637724300000|2021-11-24 03:25:00|133.8|131.2|134.47|131.87|134.58|131.98|133.8|131.2|0
1637724600000|2021-11-24 03:30:00|134.36|131.76|134.13|131.53|134.47|131.87|134.13|131.53|0
1637724900000|2021-11-24 03:35:00|134.02|131.42|134.13|131.53|134.58|131.98|134.02|131.42|0
1637725200000|2021-11-24 03:40:00|134.02|131.42|133.79|131.19|134.13|131.53|133.79|131.19|0
1637725500000|2021-11-24 03:45:00|133.68|131.08|133.57|130.97|133.68|131.08|133.45|130.85|0
1637725800000|2021-11-24 03:50:00|133.45|130.85|133.79|131.19|134.01|131.41|133.45|130.85|0
1637726100000|2021-11-24 03:55:00|133.9|131.3|133.67|131.07|133.9|131.3|133.56|130.96|0
1637726400000|2021-11-24 04:00:00|133.56|130.96|132.89|130.29|133.67|131.07|132.89|130.29|0
1637726700000|2021-11-24 04:05:00|132.78|130.18|132.67|130.07|132.78|130.18|132.23|129.63|0
1637727000000|2021-11-24 04:10:00|132.78|130.18|131.56|128.96|132.78|130.18|131.56|128.96|0
1637727300000|2021-11-24 04:15:00|131.45|128.85|131.83|129.23|131.83|129.23|131.34|128.74|0
1637727600000|2021-11-24 04:20:00|131.78|129.18|131.55|128.95|131.89|129.29|131.33|128.73|0
1637727900000|2021-11-24 04:25:00|131.66|129.06|132.1|129.5|132.1|129.5|131.55|128.95|0
1637728200000|2021-11-24 04:30:00|131.99|129.39|131.99|129.39|132.21|129.61|131.77|129.17|0
1637728500000|2021-11-24 04:35:00|132.1|129.5|132.32|129.72|132.54|129.94|131.99|129.39|0
1637728800000|2021-11-24 04:40:00|132.26|129.66|132.32|129.72|132.54|129.94|132.26|129.66|0
1637729100000|2021-11-24 04:45:00|132.21|129.61|132.54|129.94|132.54|129.94|131.98|129.38|0
1637729400000|2021-11-24 04:50:00|132.65|130.05|132.53|129.93|132.76|130.16|132.42|129.82|0
1637729700000|2021-11-24 04:55:00|132.64|130.04|132.31|129.71|132.64|130.04|132.2|129.6|0
1637730000000|2021-11-24 05:00:00|132.2|129.6|132.97|130.37|133.08|130.48|132.2|129.6|0
1637730300000|2021-11-24 05:05:00|133.08|130.48|133.08|130.48|133.42|130.82|132.97|130.37|0
1637730600000|2021-11-24 05:10:00|133.13|130.53|133.75|131.15|133.75|131.15|132.86|130.26|0
1637730900000|2021-11-24 05:15:00|133.69|131.09|133.63|131.03|134.08|131.48|133.52|130.92|0
1637731200000|2021-11-24 05:20:00|133.69|131.09|133.63|131.03|133.91|131.31|133.52|130.92|0
1637731500000|2021-11-24 05:25:00|133.68|131.08|134.07|131.47|134.18|131.58|133.46|130.86|0
1637731800000|2021-11-24 05:30:00|134.18|131.58|135.41|132.81|135.69|133.09|134.18|131.58|0
1637732100000|2021-11-24 05:35:00|135.3|132.7|135.41|132.81|135.53|132.93|135.13|132.53|0
1637732400000|2021-11-24 05:40:00|135.52|132.92|135.86|133.26|135.86|133.26|135.3|132.7|0
1637732700000|2021-11-24 05:45:00|135.8|133.2|135.74|133.14|136.14|133.54|135.63|133.03|0
1637733000000|2021-11-24 05:50:00|135.63|133.03|136.42|133.82|136.53|133.93|135.52|132.92|0
1637733300000|2021-11-24 05:55:00|136.3|133.7|136.75|134.15|136.75|134.15|136.25|133.65|0
1637733600000|2021-11-24 06:00:00|136.64|134.04|137.43|134.83|137.55|134.95|136.41|133.81|0
1637733900000|2021-11-24 06:05:00|137.32|134.72|136.86|134.26|137.32|134.72|136.41|133.81|0
1637734200000|2021-11-24 06:10:00|136.8|134.2|137.09|134.49|137.2|134.6|136.75|134.15|0
1637734500000|2021-11-24 06:15:00|137.2|134.6|137.42|134.82|137.65|135.05|137.2|134.6|0
1637734800000|2021-11-24 06:20:00|137.59|134.99|137.53|134.93|137.65|135.05|137.42|134.82|0
1637735100000|2021-11-24 06:25:00|137.42|134.82|137.65|135.05|137.65|135.05|137.19|134.59|0
1637735400000|2021-11-24 06:30:00|137.76|135.16|137.76|135.16|137.87|135.27|137.42|134.82|0
1637735700000|2021-11-24 06:35:00|137.64|135.04|137.98|135.38|138.09|135.49|137.64|135.04|0
1637736000000|2021-11-24 06:40:00|137.87|135.27|138.21|135.61|138.55|135.95|137.87|135.27|0
1637736300000|2021-11-24 06:45:00|138.09|135.49|137.46|134.86|138.21|135.61|137.41|134.81|0
1637736600000|2021-11-24 06:50:00|137.52|134.92|137.63|135.03|137.86|135.26|137.41|134.81|0
1637736900000|2021-11-24 06:55:00|137.75|135.15|137.63|135.03|138.31|135.71|137.63|135.03|0
1637737200000|2021-11-24 07:00:00|137.97|135.37|138.08|135.48|138.42|135.82|137.63|135.03|0
1637737500000|2021-11-24 07:05:00|138.14|135.54|138.31|135.71|138.54|135.94|138.08|135.48|0
1637737800000|2021-11-24 07:10:00|138.42|135.82|137.51|134.91|138.42|135.82|137.28|134.68|0
1637738100000|2021-11-24 07:15:00|137.45|134.85|137.05|134.45|137.51|134.91|136.83|134.23|0
1637738400000|2021-11-24 07:20:00|136.94|134.34|136.6|134|137.05|134.45|136.37|133.77|0
1637738700000|2021-11-24 07:25:00|136.49|133.89|136.14|133.54|136.82|134.22|135.86|133.26|0
1637739000000|2021-11-24 07:30:00|136.26|133.66|135.02|132.42|136.26|133.66|134.91|132.31|0
1637739300000|2021-11-24 07:35:00|134.91|132.31|135.58|132.98|135.69|133.09|134.68|132.08|0
1637739600000|2021-11-24 07:40:00|135.69|133.09|136.02|133.42|136.03|133.43|135.46|132.86|0
1637739900000|2021-11-24 07:45:00|135.97|133.37|135.23|132.63|135.97|133.37|135.23|132.63|0
1637740200000|2021-11-24 07:50:00|135.57|132.97|135.57|132.97|136.02|133.42|135.35|132.75|0
1637740500000|2021-11-24 07:55:00|135.46|132.86|135.23|132.63|135.57|132.97|134.89|132.29|0
1637740800000|2021-11-24 08:00:00|135.34|132.74|135.36|132.76|135.7|133.1|133.43|130.83|0
1637741100000|2021-11-24 08:05:00|135.16|132.96|134.26|132.06|135.55|133.35|134.26|132.06|0
1637741400000|2021-11-24 08:10:00|134.15|131.95|134.03|131.83|134.71|132.51|133.7|131.5|0
1637741700000|2021-11-24 08:15:00|133.92|131.72|135.49|133.29|135.49|133.29|133.92|131.72|0
1637742000000|2021-11-24 08:20:00|135.38|133.18|135.82|133.62|136.05|133.85|134.59|132.39|0
1637742300000|2021-11-24 08:25:00|135.71|133.51|135.03|132.83|135.94|133.74|134.36|132.16|0
1637742600000|2021-11-24 08:30:00|134.98|132.78|135.42|133.22|135.82|133.62|134.08|131.88|0
1637742900000|2021-11-24 08:35:00|135.37|133.17|134.92|132.72|135.54|133.34|134.58|132.38|0
1637743200000|2021-11-24 08:40:00|134.97|132.77|135.7|133.5|135.7|133.5|134.97|132.77|0
1637743500000|2021-11-24 08:45:00|135.59|133.39|135.47|133.27|136.04|133.84|135.14|132.94|0
1637743800000|2021-11-24 08:50:00|135.42|133.22|134.91|132.71|135.59|133.39|134.57|132.37|0
1637744100000|2021-11-24 08:55:00|134.96|132.76|134.91|132.71|135.13|132.93|134.46|132.26|0
1637744400000|2021-11-24 09:00:00|134.8|132.6|133.34|131.14|135.02|132.82|133.23|131.03|0
1637744700000|2021-11-24 09:05:00|133.23|131.03|134.01|131.81|134.23|132.03|132.78|130.58|0
1637745000000|2021-11-24 09:10:00|134.12|131.92|133.78|131.58|134.56|132.36|133.56|131.36|0
1637745300000|2021-11-24 09:15:00|133.67|131.47|134.23|132.03|134.34|132.14|132.89|130.69|0
1637745600000|2021-11-24 09:20:00|134.56|132.36|135.46|133.26|135.46|133.26|134.56|132.36|0
1637745900000|2021-11-24 09:25:00|135.57|133.37|135.34|133.14|136.02|133.82|135.01|132.81|0
1637746200000|2021-11-24 09:30:00|135.23|133.03|134.67|132.47|135.23|133.03|134.44|132.24|0
1637746500000|2021-11-24 09:35:00|134.55|132.35|133.32|131.12|134.55|132.35|132.93|130.73|0
1637746800000|2021-11-24 09:40:00|133.1|130.9|132.32|130.12|133.55|131.35|131.99|129.79|0
1637747100000|2021-11-24 09:45:00|132.54|130.34|132.43|130.23|132.54|130.34|131.32|129.12|0
1637747400000|2021-11-24 09:50:00|132.32|130.12|129.23|127.03|132.32|130.12|129.02|126.82|0
1637747700000|2021-11-24 09:55:00|129.13|126.93|129.78|127.58|130.71|128.51|128.58|126.38|0
1637748000000|2021-11-24 10:00:00|129.67|127.47|131.2|129|131.37|129.17|129.01|126.81|0
1637748300000|2021-11-24 10:05:00|131.31|129.11|130.43|128.23|131.43|129.23|130.21|128.01|0
1637748600000|2021-11-24 10:10:00|130.1|127.9|131.42|129.22|131.42|129.22|129.99|127.79|0
1637748900000|2021-11-24 10:15:00|131.36|129.16|132.08|129.88|132.64|130.44|131.36|129.16|0
1637749200000|2021-11-24 10:20:00|132.3|130.1|131.75|129.55|132.41|130.21|131.31|129.11|0
1637749500000|2021-11-24 10:25:00|131.86|129.66|131.13|128.93|131.91|129.71|131.08|128.88|0
1637749800000|2021-11-24 10:30:00|131.08|128.88|131.46|129.26|131.63|129.43|130.53|128.33|0
1637750100000|2021-11-24 10:35:00|131.52|129.32|130.53|128.33|131.74|129.54|130.47|128.27|0
1637750400000|2021-11-24 10:40:00|130.31|128.11|130.96|128.76|131.19|128.99|130.14|127.94|0
1637750700000|2021-11-24 10:45:00|130.8|128.6|129.32|127.12|131.63|129.43|129.32|127.12|0
1637751000000|2021-11-24 10:50:00|129.1|126.9|129.31|127.11|129.64|127.44|128.66|126.46|0
1637751300000|2021-11-24 10:55:00|129.42|127.22|127.9|125.7|129.42|127.22|127.84|125.64|0
1637751600000|2021-11-24 11:00:00|128.01|125.81|127.79|125.59|128.33|126.13|127.46|125.26|0
1637751900000|2021-11-24 11:05:00|127.89|125.69|127.89|125.69|128.33|126.13|127.46|125.26|0
1637752200000|2021-11-24 11:10:00|127.84|125.64|127.78|125.58|128.38|126.18|127.46|125.26|0
1637752500000|2021-11-24 11:15:00|128|125.8|132.53|130.33|132.97|130.77|126.51|124.31|0
1637752800000|2021-11-24 11:20:00|132.58|130.38|132.42|130.22|133.58|131.38|131.98|129.78|0
1637753100000|2021-11-24 11:25:00|132.31|130.11|132.64|130.44|132.97|130.77|132.2|130|0
1637753400000|2021-11-24 11:30:00|132.69|130.49|133.13|130.93|133.41|131.21|132.31|130.11|0
1637753700000|2021-11-24 11:35:00|133.18|130.98|133.85|131.65|133.85|131.65|133.18|130.98|0
1637754000000|2021-11-24 11:40:00|133.96|131.76|135.51|133.31|135.51|133.31|133.96|131.76|0
1637754300000|2021-11-24 11:45:00|135.4|133.2|135.34|133.14|135.85|133.65|134.84|132.64|0
1637754600000|2021-11-24 11:50:00|135.4|133.2|134.17|131.97|135.62|133.42|134.17|131.97|0
1637754900000|2021-11-24 11:55:00|134.28|132.08|133.17|130.97|134.28|132.08|133.11|130.91|0
1637755200000|2021-11-24 12:00:00|133.5|131.3|133.5|131.3|134.72|132.52|133.06|130.86|0
1637755500000|2021-11-24 12:05:00|133.61|131.41|132.29|130.09|133.61|131.41|132.18|129.98|0
1637755800000|2021-11-24 12:10:00|132.23|130.03|132.28|130.08|133.06|130.86|132.06|129.86|0
1637756100000|2021-11-24 12:15:00|132.39|130.19|132.94|130.74|133.16|130.96|132.06|129.86|0
1637756400000|2021-11-24 12:20:00|132.83|130.63|131.62|129.42|132.83|130.63|131.62|129.42|0
1637756700000|2021-11-24 12:25:00|131.73|129.53|132.5|130.3|132.94|130.74|131.62|129.42|0
1637757000000|2021-11-24 12:30:00|132.39|130.19|132.38|130.18|132.5|130.3|131.51|129.31|0
1637757300000|2021-11-24 12:35:00|132.49|130.29|133.04|130.84|133.04|130.84|132.05|129.85|0
1637757600000|2021-11-24 12:40:00|132.93|130.73|132.54|130.34|133.48|131.28|132.05|129.85|0
1637757900000|2021-11-24 12:45:00|132.38|130.18|130.62|128.42|132.49|130.29|130.51|128.31|0
1637758200000|2021-11-24 12:50:00|131|128.8|131.71|129.51|131.82|129.62|130.62|128.42|0
1637758500000|2021-11-24 12:55:00|131.6|129.4|131.49|129.29|131.93|129.73|131.06|128.86|0
1637758800000|2021-11-24 13:00:00|131.6|129.4|131.71|129.51|132.15|129.95|131.38|129.18|0
1637759100000|2021-11-24 13:05:00|131.6|129.4|132.36|130.16|132.7|130.5|131.6|129.4|0
1637759400000|2021-11-24 13:10:00|132.48|130.28|132.36|130.16|132.58|130.38|131.98|129.78|0
1637759700000|2021-11-24 13:15:00|132.25|130.05|131.48|129.28|132.47|130.27|131.26|129.06|0
1637760000000|2021-11-24 13:20:00|131.37|129.17|132.14|129.94|132.36|130.16|131.15|128.95|0
1637760300000|2021-11-24 13:25:00|132.36|130.16|132.58|130.38|132.69|130.49|131.81|129.61|0
1637760600000|2021-11-24 13:30:00|132.57|130.37|134.12|131.92|134.45|132.25|131.97|129.77|0
1637760900000|2021-11-24 13:35:00|134.34|132.14|129.78|127.58|134.45|132.25|129.51|127.31|0
1637761200000|2021-11-24 13:40:00|129.73|127.53|130.92|128.72|131.03|128.83|129.4|127.2|0
1637761500000|2021-11-24 13:45:00|130.81|128.61|128.85|126.65|130.81|128.61|128.64|126.44|0
1637761800000|2021-11-24 13:50:00|128.75|126.55|127.45|125.25|128.75|126.55|127.02|124.82|0
1637762100000|2021-11-24 13:55:00|127.56|125.36|128.2|126|128.31|126.11|127.13|124.93|0
1637762400000|2021-11-24 14:00:00|128.09|125.89|129.06|126.86|129.28|127.08|128.09|125.89|0
1637762700000|2021-11-24 14:05:00|128.95|126.75|129.22|127.02|129.22|127.02|126.48|124.28|0
1637763000000|2021-11-24 14:10:00|129.27|127.07|128.89|126.69|129.65|127.45|127.93|125.73|0
1637763300000|2021-11-24 14:15:00|129|126.8|129|126.8|129.43|127.23|128.46|126.26|0
1637763600000|2021-11-24 14:20:00|129.11|126.91|129.54|127.34|129.75|127.55|128.46|126.26|0
1637763900000|2021-11-24 14:25:00|129.64|127.44|129.86|127.66|130.62|128.42|129.54|127.34|0
1637764200000|2021-11-24 14:30:00|129.42|127.22|128.99|126.79|130.23|128.03|126.53|124.33|0
1637764500000|2021-11-24 14:35:00|129.42|127.22|128.23|126.03|132.25|130.05|128.02|125.82|0
1637764800000|2021-11-24 14:40:00|127.91|125.71|127.48|125.28|128.56|126.36|126.52|124.32|0
1637765100000|2021-11-24 14:45:00|127.37|125.17|127.1|124.9|129.42|127.22|125.99|123.79|0
1637765400000|2021-11-24 14:50:00|127.16|124.96|127.07|124.87|128.77|126.57|125.99|123.79|0
1637765700000|2021-11-24 14:55:00|127.39|125.19|131.37|129.17|131.43|129.23|127.18|124.98|0
1637766000000|2021-11-24 15:00:00|130.72|128.52|134.83|132.63|135.71|133.51|129.27|127.07|0
1637766300000|2021-11-24 15:05:00|134.94|132.74|131.18|128.98|135.93|133.73|131.18|128.98|0
1637766600000|2021-11-24 15:10:00|131.4|129.2|131.07|128.87|132.28|130.08|128.68|126.48|0
1637766900000|2021-11-24 15:15:00|131.29|129.09|131.18|128.98|132.05|129.85|130.52|128.32|0
1637767200000|2021-11-24 15:20:00|131.39|129.19|133.26|131.06|133.92|131.72|130.63|128.43|0
1637767500000|2021-11-24 15:25:00|133.04|130.84|134.8|132.6|135.36|133.16|132.93|130.73|0
1637767800000|2021-11-24 15:30:00|135.03|132.83|133.58|131.38|135.25|133.05|133.47|131.27|0
1637768100000|2021-11-24 15:35:00|133.69|131.49|135.8|133.6|136.02|133.82|133.69|131.49|0
1637768400000|2021-11-24 15:40:00|135.58|133.38|133.14|130.94|136.02|133.82|132.92|130.72|0
1637768700000|2021-11-24 15:45:00|133.36|131.16|133.58|131.38|133.8|131.6|132.15|129.95|0
1637769000000|2021-11-24 15:50:00|133.69|131.49|135.01|132.81|135.57|133.37|133.69|131.49|0
1637769300000|2021-11-24 15:55:00|135.24|133.04|134.1|131.9|136.94|134.74|133.54|131.34|0
1637769600000|2021-11-24 16:00:00|133.99|131.79|132.88|130.68|134.65|132.45|132|129.8|0
1637769900000|2021-11-24 16:05:00|133.1|130.9|134.43|132.23|134.87|132.67|132.99|130.79|0
1637770200000|2021-11-24 16:10:00|134.54|132.34|136.1|133.9|136.44|134.24|134.54|132.34|0
1637770500000|2021-11-24 16:15:00|136.33|134.13|137.45|135.25|137.45|135.25|135.99|133.79|0
1637770800000|2021-11-24 16:20:00|137.34|135.14|138.58|136.38|138.58|136.38|137.34|135.14|0
1637771100000|2021-11-24 16:25:00|138.69|136.49|138.56|136.36|139.59|137.39|137.65|135.45|0
1637771400000|2021-11-24 16:30:00|138.78|136.58|137.2|135|140.03|137.83|137.2|135|0
1637771700000|2021-11-24 16:35:00|137.31|135.11|137.19|134.99|137.76|135.56|136.3|134.1|0
1637772000000|2021-11-24 16:40:00|136.97|134.77|137.81|135.61|137.81|135.61|136.41|134.21|0
1637772300000|2021-11-24 16:45:00|137.64|135.44|138.89|136.69|139.11|136.91|137.3|135.1|0
1637772600000|2021-11-24 16:50:00|139|136.8|138.32|136.12|139.23|137.03|137.98|135.78|0
1637772900000|2021-11-24 16:55:00|138.26|136.06|137.07|134.87|138.32|136.12|136.62|134.42|0
1637773200000|2021-11-24 17:00:00|137.18|134.98|137.29|135.09|137.41|135.21|136.28|134.08|0
1637773500000|2021-11-24 17:05:00|137.18|134.98|136.78|134.58|137.86|135.66|136.39|134.19|0
1637773800000|2021-11-24 17:10:00|136.73|134.53|138.65|136.45|138.76|136.56|136.73|134.53|0
1637774100000|2021-11-24 17:15:00|138.53|136.33|137.4|135.2|138.59|136.39|136.84|134.64|0
1637774400000|2021-11-24 17:20:00|137.29|135.09|136.5|134.3|137.4|135.2|135.6|133.4|0
1637774700000|2021-11-24 17:25:00|136.38|134.18|135.43|133.23|136.5|134.3|135.31|133.11|0
1637775000000|2021-11-24 17:30:00|135.31|133.11|136.1|133.9|136.32|134.12|135.2|133|0
1637775300000|2021-11-24 17:35:00|135.98|133.78|137.45|135.25|137.56|135.36|135.98|133.78|0
1637775600000|2021-11-24 17:40:00|137.33|135.13|137.33|135.13|137.67|135.47|136.65|134.45|0
1637775900000|2021-11-24 17:45:00|137.44|135.24|138.69|136.49|138.8|136.6|137.33|135.13|0
1637776200000|2021-11-24 17:50:00|138.8|136.6|138.91|136.71|139.14|136.94|138.01|135.81|0
1637776500000|2021-11-24 17:55:00|139.03|136.83|138.15|135.95|139.03|136.83|136.73|134.53|0
1637776800000|2021-11-24 18:00:00|138.27|136.07|137.7|135.5|139.41|137.21|137.58|135.38|0
1637777100000|2021-11-24 18:05:00|137.81|135.61|138.72|136.52|138.95|136.75|137.69|135.49|0
1637777400000|2021-11-24 18:10:00|138.83|136.63|138.83|136.63|139.23|137.03|138.6|136.4|0
1637777700000|2021-11-24 18:15:00|138.94|136.74|138.71|136.51|139.29|137.09|138.49|136.29|0
1637778000000|2021-11-24 18:20:00|138.65|136.45|139.51|137.31|139.63|137.43|138.48|136.28|0
1637778300000|2021-11-24 18:25:00|139.4|137.2|138.94|136.74|139.74|137.54|138.59|136.39|0
1637778600000|2021-11-24 18:30:00|139.28|137.08|138.82|136.62|139.51|137.31|138.59|136.39|0
1637778900000|2021-11-24 18:35:00|138.93|136.73|138.02|135.82|139.39|137.19|137.57|135.37|0
1637779200000|2021-11-24 18:40:00|138.13|135.93|138.24|136.04|138.93|136.73|137.79|135.59|0
1637779500000|2021-11-24 18:45:00|138.13|135.93|138.36|136.16|138.7|136.5|137.67|135.47|0
1637779800000|2021-11-24 18:50:00|138.41|136.21|138.01|135.81|138.58|136.38|137.9|135.7|0
1637780100000|2021-11-24 18:55:00|137.9|135.7|137.33|135.13|138.01|135.81|137.21|135.01|0
1637780400000|2021-11-24 19:00:00|137.27|135.07|137.1|134.9|139.95|137.75|135.86|133.66|0
1637780700000|2021-11-24 19:05:00|137.21|135.01|134.28|132.08|137.89|135.69|134.06|131.86|0
1637781000000|2021-11-24 19:10:00|134.39|132.19|135.14|132.94|135.84|133.64|130.6|128.4|0
1637781300000|2021-11-24 19:15:00|135.25|133.05|137.5|135.3|137.84|135.64|134.92|132.72|0
1637781600000|2021-11-24 19:20:00|137.61|135.41|137.38|135.18|137.72|135.52|136.48|134.28|0
1637781900000|2021-11-24 19:25:00|137.5|135.3|135.58|133.38|137.72|135.52|135.24|133.04|0
1637782200000|2021-11-24 19:30:00|135.8|133.6|136.48|134.28|137.49|135.29|135.8|133.6|0
1637782500000|2021-11-24 19:35:00|136.36|134.16|136.47|134.27|136.81|134.61|136.02|133.82|0
1637782800000|2021-11-24 19:40:00|136.59|134.39|138.51|136.31|138.62|136.42|135.8|133.6|0
1637783100000|2021-11-24 19:45:00|138.62|136.42|138.49|136.29|141.59|139.39|138.49|136.29|0
1637783400000|2021-11-24 19:50:00|138.61|136.41|139.52|137.32|140.09|137.89|138.61|136.41|0
1637783700000|2021-11-24 19:55:00|139.63|137.43|139.17|136.97|140.09|137.89|139.06|136.86|0
1637784000000|2021-11-24 20:00:00|139.06|136.86|139.17|136.97|139.63|137.43|138.15|135.95|0
1637784300000|2021-11-24 20:05:00|139.28|137.08|141.69|139.49|141.8|139.6|139.05|136.85|0
1637784600000|2021-11-24 20:10:00|141.57|139.37|142.03|139.83|142.03|139.83|140.88|138.68|0
1637784900000|2021-11-24 20:15:00|142.14|139.94|142.37|140.17|142.61|140.41|141.45|139.25|0
1637785200000|2021-11-24 20:20:00|142.26|140.06|141.79|139.59|142.95|140.75|141.79|139.59|0
1637785500000|2021-11-24 20:25:00|141.91|139.71|142.48|140.28|142.83|140.63|141.91|139.71|0
1637785800000|2021-11-24 20:30:00|142.6|140.4|140.8|138.6|142.71|140.51|140.11|137.91|0
1637786100000|2021-11-24 20:35:00|140.68|138.48|142.18|139.98|142.64|140.44|140.68|138.48|0
1637786400000|2021-11-24 20:40:00|142.06|139.86|141.25|139.05|142.18|139.98|140.56|138.36|0
1637786700000|2021-11-24 20:45:00|141.14|138.94|140.56|138.36|141.25|139.05|139.87|137.67|0
1637787000000|2021-11-24 20:50:00|140.9|138.7|142.52|140.32|142.98|140.78|140.9|138.7|0
1637787300000|2021-11-24 20:55:00|142.75|140.55|142.28|140.08|142.98|140.78|141.48|139.28|0
1637787600000|2021-11-24 21:00:00|142.63|140.43|142.86|140.66|142.86|140.66|141.59|139.39|0
1637787900000|2021-11-24 21:05:00|142.74|140.54|142.28|140.08|143.09|140.89|142.16|139.96|0
1637788200000|2021-11-24 21:10:00|142.51|140.31|142.85|140.65|143.09|140.89|142.28|140.08|0
1637788500000|2021-11-24 21:15:00|143.05|140.45|142.59|139.99|143.05|140.45|142.47|139.87|0
1637788800000|2021-11-24 21:20:00|142.47|139.87|142.93|140.33|142.93|140.33|142.47|139.87|0
1637789100000|2021-11-24 21:25:00|143.05|140.45|143.16|140.56|143.16|140.56|142.7|140.1|0
1637789400000|2021-11-24 21:30:00|143.28|140.68|143.39|140.79|143.63|141.03|143.28|140.68|0
1637789700000|2021-11-24 21:35:00|143.51|140.91|143.62|141.02|143.62|141.02|143.45|140.85|0
1637790000000|2021-11-24 21:40:00|143.68|141.08|143.74|141.14|144.09|141.49|143.62|141.02|0
1637790300000|2021-11-24 21:45:00|143.62|141.02|143.5|140.9|143.74|141.14|143.39|140.79|0
1637790600000|2021-11-24 21:50:00|143.62|141.02|143.73|141.13|143.85|141.25|143.5|140.9|0
1637790900000|2021-11-24 21:55:00|143.61|141.01|143.32|140.72|143.67|141.07|143.32|140.72|0
1637791200000|2021-11-24 22:00:00|143.29|140.69|143.29|140.69|143.29|140.69|143.13|140.53|0
1637712000000|2021-11-24 00:00:00|134.57|131.97|136.25|133.65|136.48|133.88|134.57|131.97|0
1637712300000|2021-11-24 00:05:00|136.37|133.77|136.25|133.65|136.82|134.22|136.14|133.54|0
1637712600000|2021-11-24 00:10:00|136.37|133.77|136.48|133.88|136.82|134.22|136.36|133.76|0
1637712900000|2021-11-24 00:15:00|136.59|133.99|136.13|133.53|136.81|134.21|136.13|133.53|0
1637713200000|2021-11-24 00:20:00|136.02|133.42|135.68|133.08|136.25|133.65|135.68|133.08|0
1637713500000|2021-11-24 00:25:00|135.79|133.19|136.13|133.53|136.13|133.53|135.57|132.97|0
1637713800000|2021-11-24 00:30:00|136.02|133.42|135.45|132.85|136.13|133.53|135.34|132.74|0
1637714100000|2021-11-24 00:35:00|135.34|132.74|135.23|132.63|135.56|132.96|135.11|132.51|0
1637714400000|2021-11-24 00:40:00|135.34|132.74|135.11|132.51|135.79|133.19|135.11|132.51|0
1637714700000|2021-11-24 00:45:00|135.22|132.62|135.11|132.51|135.33|132.73|135|132.4|0
1637715000000|2021-11-24 00:50:00|135|132.4|136|133.4|136|133.4|134.88|132.28|0
1637715300000|2021-11-24 00:55:00|136.12|133.52|135.66|133.06|136.12|133.52|135.66|133.06|0
1637715600000|2021-11-24 01:00:00|135.78|133.18|135.89|133.29|136.79|134.19|135.66|133.06|0
1637715900000|2021-11-24 01:05:00|135.77|133.17|135.77|133.17|136.11|133.51|135.77|133.17|0
1637716200000|2021-11-24 01:10:00|135.66|133.06|135.66|133.06|135.88|133.28|135.66|133.06|0
1637716500000|2021-11-24 01:15:00|135.77|133.17|136.61|134.01|136.78|134.18|135.77|133.17|0
1637716800000|2021-11-24 01:20:00|136.67|134.07|136.44|133.84|136.89|134.29|136.33|133.73|0
1637717100000|2021-11-24 01:25:00|136.67|134.07|136.66|134.06|136.78|134.18|136.21|133.61|0
1637717400000|2021-11-24 01:30:00|136.55|133.95|137|134.4|137.11|134.51|136.55|133.95|0
1637717700000|2021-11-24 01:35:00|136.89|134.29|136.66|134.06|137.23|134.63|136.43|133.83|0
1637718000000|2021-11-24 01:40:00|136.55|133.95|136.54|133.94|136.66|134.06|136.32|133.72|0
1637718300000|2021-11-24 01:45:00|136.66|134.06|136.65|134.05|136.88|134.28|136.54|133.94|0
1637718600000|2021-11-24 01:50:00|136.77|134.17|136.99|134.39|136.99|134.39|136.76|134.16|0
1637718900000|2021-11-24 01:55:00|136.88|134.28|136.65|134.05|136.99|134.39|136.42|133.82|0
1637719200000|2021-11-24 02:00:00|136.54|133.94|134.96|132.36|136.54|133.94|134.73|132.13|0
1637719500000|2021-11-24 02:05:00|134.85|132.25|134.79|132.19|135.41|132.81|134.62|132.02|0
1637719800000|2021-11-24 02:10:00|134.73|132.13|134.39|131.79|135.07|132.47|134.34|131.74|0
1637720100000|2021-11-24 02:15:00|134.51|131.91|134.62|132.02|134.73|132.13|134.39|131.79|0
1637720400000|2021-11-24 02:20:00|134.5|131.9|134.28|131.68|134.84|132.24|134.28|131.68|0
1637720700000|2021-11-24 02:25:00|134.39|131.79|134.61|132.01|134.95|132.35|134.28|131.68|0
1637721000000|2021-11-24 02:30:00|134.5|131.9|134.94|132.34|135.06|132.46|134.5|131.9|0
1637721300000|2021-11-24 02:35:00|134.83|132.23|134.88|132.28|135.05|132.45|134.72|132.12|0
1637721600000|2021-11-24 02:40:00|134.94|132.34|134.71|132.11|135.05|132.45|134.49|131.89|0
1637721900000|2021-11-24 02:45:00|134.66|132.06|134.6|132|134.83|132.23|134.6|132|0
1637722200000|2021-11-24 02:50:00|134.71|132.11|134.82|132.22|135.05|132.45|134.6|132|0
1637722500000|2021-11-24 02:55:00|134.71|132.11|134.71|132.11|134.82|132.22|134.48|131.88|0
1637722800000|2021-11-24 03:00:00|134.76|132.16|132.92|130.32|134.93|132.33|132.92|130.32|0
1637723100000|2021-11-24 03:05:00|132.7|130.1|133.03|130.43|133.25|130.65|132.48|129.88|0
1637723400000|2021-11-24 03:10:00|132.92|130.32|133.25|130.65|133.36|130.76|132.81|130.21|0
1637723700000|2021-11-24 03:15:00|133.36|130.76|133.47|130.87|133.69|131.09|133.25|130.65|0
1637724000000|2021-11-24 03:20:00|133.52|130.92|133.91|131.31|134.14|131.54|133.47|130.87|0
1637724300000|2021-11-24 03:25:00|133.8|131.2|134.47|131.87|134.58|131.98|133.8|131.2|0
1637724600000|2021-11-24 03:30:00|134.36|131.76|134.13|131.53|134.47|131.87|134.13|131.53|0
1637724900000|2021-11-24 03:35:00|134.02|131.42|134.13|131.53|134.58|131.98|134.02|131.42|0
1637725200000|2021-11-24 03:40:00|134.02|131.42|133.79|131.19|134.13|131.53|133.79|131.19|0
1637725500000|2021-11-24 03:45:00|133.68|131.08|133.57|130.97|133.68|131.08|133.45|130.85|0
1637725800000|2021-11-24 03:50:00|133.45|130.85|133.79|131.19|134.01|131.41|133.45|130.85|0
1637726100000|2021-11-24 03:55:00|133.9|131.3|133.67|131.07|133.9|131.3|133.56|130.96|0
1637726400000|2021-11-24 04:00:00|133.56|130.96|132.89|130.29|133.67|131.07|132.89|130.29|0
1637726700000|2021-11-24 04:05:00|132.78|130.18|132.67|130.07|132.78|130.18|132.23|129.63|0
1637727000000|2021-11-24 04:10:00|132.78|130.18|131.56|128.96|132.78|130.18|131.56|128.96|0
1637727300000|2021-11-24 04:15:00|131.45|128.85|131.83|129.23|131.83|129.23|131.34|128.74|0
1637727600000|2021-11-24 04:20:00|131.78|129.18|131.55|128.95|131.89|129.29|131.33|128.73|0
1637727900000|2021-11-24 04:25:00|131.66|129.06|132.1|129.5|132.1|129.5|131.55|128.95|0
1637728200000|2021-11-24 04:30:00|131.99|129.39|131.99|129.39|132.21|129.61|131.77|129.17|0
1637728500000|2021-11-24 04:35:00|132.1|129.5|132.32|129.72|132.54|129.94|131.99|129.39|0
1637728800000|2021-11-24 04:40:00|132.26|129.66|132.32|129.72|132.54|129.94|132.26|129.66|0
1637729100000|2021-11-24 04:45:00|132.21|129.61|132.54|129.94|132.54|129.94|131.98|129.38|0
1637729400000|2021-11-24 04:50:00|132.65|130.05|132.53|129.93|132.76|130.16|132.42|129.82|0
1637729700000|2021-11-24 04:55:00|132.64|130.04|132.31|129.71|132.64|130.04|132.2|129.6|0
1637730000000|2021-11-24 05:00:00|132.2|129.6|132.97|130.37|133.08|130.48|132.2|129.6|0
1637730300000|2021-11-24 05:05:00|133.08|130.48|133.08|130.48|133.42|130.82|132.97|130.37|0
1637730600000|2021-11-24 05:10:00|133.13|130.53|133.75|131.15|133.75|131.15|132.86|130.26|0
1637730900000|2021-11-24 05:15:00|133.69|131.09|133.63|131.03|134.08|131.48|133.52|130.92|0
1637731200000|2021-11-24 05:20:00|133.69|131.09|133.63|131.03|133.91|131.31|133.52|130.92|0
1637731500000|2021-11-24 05:25:00|133.68|131.08|134.07|131.47|134.18|131.58|133.46|130.86|0
1637731800000|2021-11-24 05:30:00|134.18|131.58|135.41|132.81|135.69|133.09|134.18|131.58|0
1637732100000|2021-11-24 05:35:00|135.3|132.7|135.41|132.81|135.53|132.93|135.13|132.53|0
1637732400000|2021-11-24 05:40:00|135.52|132.92|135.86|133.26|135.86|133.26|135.3|132.7|0
1637732700000|2021-11-24 05:45:00|135.8|133.2|135.74|133.14|136.14|133.54|135.63|133.03|0
1637733000000|2021-11-24 05:50:00|135.63|133.03|136.42|133.82|136.53|133.93|135.52|132.92|0
1637733300000|2021-11-24 05:55:00|136.3|133.7|136.75|134.15|136.75|134.15|136.25|133.65|0
1637733600000|2021-11-24 06:00:00|136.64|134.04|137.43|134.83|137.55|134.95|136.41|133.81|0
1637733900000|2021-11-24 06:05:00|137.32|134.72|136.86|134.26|137.32|134.72|136.41|133.81|0
1637734200000|2021-11-24 06:10:00|136.8|134.2|137.09|134.49|137.2|134.6|136.75|134.15|0
1637734500000|2021-11-24 06:15:00|137.2|134.6|137.42|134.82|137.65|135.05|137.2|134.6|0
1637734800000|2021-11-24 06:20:00|137.59|134.99|137.53|134.93|137.65|135.05|137.42|134.82|0
1637735100000|2021-11-24 06:25:00|137.42|134.82|137.65|135.05|137.65|135.05|137.19|134.59|0
1637735400000|2021-11-24 06:30:00|137.76|135.16|137.76|135.16|137.87|135.27|137.42|134.82|0
1637735700000|2021-11-24 06:35:00|137.64|135.04|137.98|135.38|138.09|135.49|137.64|135.04|0
1637736000000|2021-11-24 06:40:00|137.87|135.27|138.21|135.61|138.55|135.95|137.87|135.27|0
1637736300000|2021-11-24 06:45:00|138.09|135.49|137.46|134.86|138.21|135.61|137.41|134.81|0
1637736600000|2021-11-24 06:50:00|137.52|134.92|137.63|135.03|137.86|135.26|137.41|134.81|0
1637736900000|2021-11-24 06:55:00|137.75|135.15|137.63|135.03|138.31|135.71|137.63|135.03|0
1637737200000|2021-11-24 07:00:00|137.97|135.37|138.08|135.48|138.42|135.82|137.63|135.03|0
1637737500000|2021-11-24 07:05:00|138.14|135.54|138.31|135.71|138.54|135.94|138.08|135.48|0
1637737800000|2021-11-24 07:10:00|138.42|135.82|137.51|134.91|138.42|135.82|137.28|134.68|0
1637738100000|2021-11-24 07:15:00|137.45|134.85|137.05|134.45|137.51|134.91|136.83|134.23|0
1637738400000|2021-11-24 07:20:00|136.94|134.34|136.6|134|137.05|134.45|136.37|133.77|0
1637738700000|2021-11-24 07:25:00|136.49|133.89|136.14|133.54|136.82|134.22|135.86|133.26|0
1637739000000|2021-11-24 07:30:00|136.26|133.66|135.02|132.42|136.26|133.66|134.91|132.31|0
1637739300000|2021-11-24 07:35:00|134.91|132.31|135.58|132.98|135.69|133.09|134.68|132.08|0
1637739600000|2021-11-24 07:40:00|135.69|133.09|136.02|133.42|136.03|133.43|135.46|132.86|0
1637739900000|2021-11-24 07:45:00|135.97|133.37|135.23|132.63|135.97|133.37|135.23|132.63|0
1637740200000|2021-11-24 07:50:00|135.57|132.97|135.57|132.97|136.02|133.42|135.35|132.75|0
1637740500000|2021-11-24 07:55:00|135.46|132.86|135.23|132.63|135.57|132.97|134.89|132.29|0
1637740800000|2021-11-24 08:00:00|135.34|132.74|135.36|132.76|135.7|133.1|133.43|130.83|0
1637741100000|2021-11-24 08:05:00|135.16|132.96|134.26|132.06|135.55|133.35|134.26|132.06|0
1637741400000|2021-11-24 08:10:00|134.15|131.95|134.03|131.83|134.71|132.51|133.7|131.5|0
1637741700000|2021-11-24 08:15:00|133.92|131.72|135.49|133.29|135.49|133.29|133.92|131.72|0
1637742000000|2021-11-24 08:20:00|135.38|133.18|135.82|133.62|136.05|133.85|134.59|132.39|0
1637742300000|2021-11-24 08:25:00|135.71|133.51|135.03|132.83|135.94|133.74|134.36|132.16|0
1637742600000|2021-11-24 08:30:00|134.98|132.78|135.42|133.22|135.82|133.62|134.08|131.88|0
1637742900000|2021-11-24 08:35:00|135.37|133.17|134.92|132.72|135.54|133.34|134.58|132.38|0
1637743200000|2021-11-24 08:40:00|134.97|132.77|135.7|133.5|135.7|133.5|134.97|132.77|0
1637743500000|2021-11-24 08:45:00|135.59|133.39|135.47|133.27|136.04|133.84|135.14|132.94|0
1637743800000|2021-11-24 08:50:00|135.42|133.22|134.91|132.71|135.59|133.39|134.57|132.37|0
1637744100000|2021-11-24 08:55:00|134.96|132.76|134.91|132.71|135.13|132.93|134.46|132.26|0
1637744400000|2021-11-24 09:00:00|134.8|132.6|133.34|131.14|135.02|132.82|133.23|131.03|0
1637744700000|2021-11-24 09:05:00|133.23|131.03|134.01|131.81|134.23|132.03|132.78|130.58|0
1637745000000|2021-11-24 09:10:00|134.12|131.92|133.78|131.58|134.56|132.36|133.56|131.36|0
1637745300000|2021-11-24 09:15:00|133.67|131.47|134.23|132.03|134.34|132.14|132.89|130.69|0
1637745600000|2021-11-24 09:20:00|134.56|132.36|135.46|133.26|135.46|133.26|134.56|132.36|0
1637745900000|2021-11-24 09:25:00|135.57|133.37|135.34|133.14|136.02|133.82|135.01|132.81|0
1637746200000|2021-11-24 09:30:00|135.23|133.03|134.67|132.47|135.23|133.03|134.44|132.24|0
1637746500000|2021-11-24 09:35:00|134.55|132.35|133.32|131.12|134.55|132.35|132.93|130.73|0
1637746800000|2021-11-24 09:40:00|133.1|130.9|132.32|130.12|133.55|131.35|131.99|129.79|0
1637747100000|2021-11-24 09:45:00|132.54|130.34|132.43|130.23|132.54|130.34|131.32|129.12|0
1637747400000|2021-11-24 09:50:00|132.32|130.12|129.23|127.03|132.32|130.12|129.02|126.82|0
1637747700000|2021-11-24 09:55:00|129.13|126.93|129.78|127.58|130.71|128.51|128.58|126.38|0
1637748000000|2021-11-24 10:00:00|129.67|127.47|131.2|129|131.37|129.17|129.01|126.81|0
1637748300000|2021-11-24 10:05:00|131.31|129.11|130.43|128.23|131.43|129.23|130.21|128.01|0
1637748600000|2021-11-24 10:10:00|130.1|127.9|131.42|129.22|131.42|129.22|129.99|127.79|0
1637748900000|2021-11-24 10:15:00|131.36|129.16|132.08|129.88|132.64|130.44|131.36|129.16|0
1637749200000|2021-11-24 10:20:00|132.3|130.1|131.75|129.55|132.41|130.21|131.31|129.11|0
1637749500000|2021-11-24 10:25:00|131.86|129.66|131.13|128.93|131.91|129.71|131.08|128.88|0
1637749800000|2021-11-24 10:30:00|131.08|128.88|131.46|129.26|131.63|129.43|130.53|128.33|0
1637750100000|2021-11-24 10:35:00|131.52|129.32|130.53|128.33|131.74|129.54|130.47|128.27|0
1637750400000|2021-11-24 10:40:00|130.31|128.11|130.96|128.76|131.19|128.99|130.14|127.94|0
1637750700000|2021-11-24 10:45:00|130.8|128.6|129.32|127.12|131.63|129.43|129.32|127.12|0
1637751000000|2021-11-24 10:50:00|129.1|126.9|129.31|127.11|129.64|127.44|128.66|126.46|0
1637751300000|2021-11-24 10:55:00|129.42|127.22|127.9|125.7|129.42|127.22|127.84|125.64|0
1637751600000|2021-11-24 11:00:00|128.01|125.81|127.79|125.59|128.33|126.13|127.46|125.26|0
1637751900000|2021-11-24 11:05:00|127.89|125.69|127.89|125.69|128.33|126.13|127.46|125.26|0
1637752200000|2021-11-24 11:10:00|127.84|125.64|127.78|125.58|128.38|126.18|127.46|125.26|0
1637752500000|2021-11-24 11:15:00|128|125.8|132.53|130.33|132.97|130.77|126.51|124.31|0
1637752800000|2021-11-24 11:20:00|132.58|130.38|132.42|130.22|133.58|131.38|131.98|129.78|0
1637753100000|2021-11-24 11:25:00|132.31|130.11|132.64|130.44|132.97|130.77|132.2|130|0
1637753400000|2021-11-24 11:30:00|132.69|130.49|133.13|130.93|133.41|131.21|132.31|130.11|0
1637753700000|2021-11-24 11:35:00|133.18|130.98|133.85|131.65|133.85|131.65|133.18|130.98|0
1637754000000|2021-11-24 11:40:00|133.96|131.76|135.51|133.31|135.51|133.31|133.96|131.76|0
1637754300000|2021-11-24 11:45:00|135.4|133.2|135.34|133.14|135.85|133.65|134.84|132.64|0
1637754600000|2021-11-24 11:50:00|135.4|133.2|134.17|131.97|135.62|133.42|134.17|131.97|0
1637754900000|2021-11-24 11:55:00|134.28|132.08|133.17|130.97|134.28|132.08|133.11|130.91|0
1637755200000|2021-11-24 12:00:00|133.5|131.3|133.5|131.3|134.72|132.52|133.06|130.86|0
1637755500000|2021-11-24 12:05:00|133.61|131.41|132.29|130.09|133.61|131.41|132.18|129.98|0
1637755800000|2021-11-24 12:10:00|132.23|130.03|132.28|130.08|133.06|130.86|132.06|129.86|0
1637756100000|2021-11-24 12:15:00|132.39|130.19|132.94|130.74|133.16|130.96|132.06|129.86|0
1637756400000|2021-11-24 12:20:00|132.83|130.63|131.62|129.42|132.83|130.63|131.62|129.42|0
1637756700000|2021-11-24 12:25:00|131.73|129.53|132.5|130.3|132.94|130.74|131.62|129.42|0
1637757000000|2021-11-24 12:30:00|132.39|130.19|132.38|130.18|132.5|130.3|131.51|129.31|0
1637757300000|2021-11-24 12:35:00|132.49|130.29|133.04|130.84|133.04|130.84|132.05|129.85|0
1637757600000|2021-11-24 12:40:00|132.93|130.73|132.54|130.34|133.48|131.28|132.05|129.85|0
1637757900000|2021-11-24 12:45:00|132.38|130.18|130.62|128.42|132.49|130.29|130.51|128.31|0
1637758200000|2021-11-24 12:50:00|131|128.8|131.71|129.51|131.82|129.62|130.62|128.42|0
1637758500000|2021-11-24 12:55:00|131.6|129.4|131.49|129.29|131.93|129.73|131.06|128.86|0
1637758800000|2021-11-24 13:00:00|131.6|129.4|131.71|129.51|132.15|129.95|131.38|129.18|0
1637759100000|2021-11-24 13:05:00|131.6|129.4|132.36|130.16|132.7|130.5|131.6|129.4|0
1637759400000|2021-11-24 13:10:00|132.48|130.28|132.36|130.16|132.58|130.38|131.98|129.78|0
1637759700000|2021-11-24 13:15:00|132.25|130.05|131.48|129.28|132.47|130.27|131.26|129.06|0
1637760000000|2021-11-24 13:20:00|131.37|129.17|132.14|129.94|132.36|130.16|131.15|128.95|0
1637760300000|2021-11-24 13:25:00|132.36|130.16|132.58|130.38|132.69|130.49|131.81|129.61|0
1637760600000|2021-11-24 13:30:00|132.57|130.37|134.12|131.92|134.45|132.25|131.97|129.77|0
1637760900000|2021-11-24 13:35:00|134.34|132.14|129.78|127.58|134.45|132.25|129.51|127.31|0
1637761200000|2021-11-24 13:40:00|129.73|127.53|130.92|128.72|131.03|128.83|129.4|127.2|0
1637761500000|2021-11-24 13:45:00|130.81|128.61|128.85|126.65|130.81|128.61|128.64|126.44|0
1637761800000|2021-11-24 13:50:00|128.75|126.55|127.45|125.25|128.75|126.55|127.02|124.82|0
1637762100000|2021-11-24 13:55:00|127.56|125.36|128.2|126|128.31|126.11|127.13|124.93|0
1637762400000|2021-11-24 14:00:00|128.09|125.89|129.06|126.86|129.28|127.08|128.09|125.89|0
1637762700000|2021-11-24 14:05:00|128.95|126.75|129.22|127.02|129.22|127.02|126.48|124.28|0
1637763000000|2021-11-24 14:10:00|129.27|127.07|128.89|126.69|129.65|127.45|127.93|125.73|0
1637763300000|2021-11-24 14:15:00|129|126.8|129|126.8|129.43|127.23|128.46|126.26|0
1637763600000|2021-11-24 14:20:00|129.11|126.91|129.54|127.34|129.75|127.55|128.46|126.26|0
1637763900000|2021-11-24 14:25:00|129.64|127.44|129.86|127.66|130.62|128.42|129.54|127.34|0
1637764200000|2021-11-24 14:30:00|129.42|127.22|128.99|126.79|130.23|128.03|126.53|124.33|0
1637764500000|2021-11-24 14:35:00|129.42|127.22|128.23|126.03|132.25|130.05|128.02|125.82|0
1637764800000|2021-11-24 14:40:00|127.91|125.71|127.48|125.28|128.56|126.36|126.52|124.32|0
1637765100000|2021-11-24 14:45:00|127.37|125.17|127.1|124.9|129.42|127.22|125.99|123.79|0
1637765400000|2021-11-24 14:50:00|127.16|124.96|127.07|124.87|128.77|126.57|125.99|123.79|0
1637765700000|2021-11-24 14:55:00|127.39|125.19|131.37|129.17|131.43|129.23|127.18|124.98|0
1637766000000|2021-11-24 15:00:00|130.72|128.52|134.83|132.63|135.71|133.51|129.27|127.07|0
1637766300000|2021-11-24 15:05:00|134.94|132.74|131.18|128.98|135.93|133.73|131.18|128.98|0
1637766600000|2021-11-24 15:10:00|131.4|129.2|131.07|128.87|132.28|130.08|128.68|126.48|0
1637766900000|2021-11-24 15:15:00|131.29|129.09|131.18|128.98|132.05|129.85|130.52|128.32|0
1637767200000|2021-11-24 15:20:00|131.39|129.19|133.26|131.06|133.92|131.72|130.63|128.43|0
1637767500000|2021-11-24 15:25:00|133.04|130.84|134.8|132.6|135.36|133.16|132.93|130.73|0
1637767800000|2021-11-24 15:30:00|135.03|132.83|133.58|131.38|135.25|133.05|133.47|131.27|0
1637768100000|2021-11-24 15:35:00|133.69|131.49|135.8|133.6|136.02|133.82|133.69|131.49|0
1637768400000|2021-11-24 15:40:00|135.58|133.38|133.14|130.94|136.02|133.82|132.92|130.72|0
1637768700000|2021-11-24 15:45:00|133.36|131.16|133.58|131.38|133.8|131.6|132.15|129.95|0
1637769000000|2021-11-24 15:50:00|133.69|131.49|135.01|132.81|135.57|133.37|133.69|131.49|0
1637769300000|2021-11-24 15:55:00|135.24|133.04|134.1|131.9|136.94|134.74|133.54|131.34|0
1637769600000|2021-11-24 16:00:00|133.99|131.79|132.88|130.68|134.65|132.45|132|129.8|0
1637769900000|2021-11-24 16:05:00|133.1|130.9|134.43|132.23|134.87|132.67|132.99|130.79|0
1637770200000|2021-11-24 16:10:00|134.54|132.34|136.1|133.9|136.44|134.24|134.54|132.34|0
1637770500000|2021-11-24 16:15:00|136.33|134.13|137.45|135.25|137.45|135.25|135.99|133.79|0
1637770800000|2021-11-24 16:20:00|137.34|135.14|138.58|136.38|138.58|136.38|137.34|135.14|0
1637771100000|2021-11-24 16:25:00|138.69|136.49|138.56|136.36|139.59|137.39|137.65|135.45|0
1637771400000|2021-11-24 16:30:00|138.78|136.58|137.2|135|140.03|137.83|137.2|135|0
1637771700000|2021-11-24 16:35:00|137.31|135.11|137.19|134.99|137.76|135.56|136.3|134.1|0
1637772000000|2021-11-24 16:40:00|136.97|134.77|137.81|135.61|137.81|135.61|136.41|134.21|0
1637772300000|2021-11-24 16:45:00|137.64|135.44|138.89|136.69|139.11|136.91|137.3|135.1|0
1637772600000|2021-11-24 16:50:00|139|136.8|138.32|136.12|139.23|137.03|137.98|135.78|0
1637772900000|2021-11-24 16:55:00|138.26|136.06|137.07|134.87|138.32|136.12|136.62|134.42|0
1637773200000|2021-11-24 17:00:00|137.18|134.98|137.29|135.09|137.41|135.21|136.28|134.08|0
1637773500000|2021-11-24 17:05:00|137.18|134.98|136.78|134.58|137.86|135.66|136.39|134.19|0
1637773800000|2021-11-24 17:10:00|136.73|134.53|138.65|136.45|138.76|136.56|136.73|134.53|0
1637774100000|2021-11-24 17:15:00|138.53|136.33|137.4|135.2|138.59|136.39|136.84|134.64|0
1637774400000|2021-11-24 17:20:00|137.29|135.09|136.5|134.3|137.4|135.2|135.6|133.4|0
1637774700000|2021-11-24 17:25:00|136.38|134.18|135.43|133.23|136.5|134.3|135.31|133.11|0
1637775000000|2021-11-24 17:30:00|135.31|133.11|136.1|133.9|136.32|134.12|135.2|133|0
1637775300000|2021-11-24 17:35:00|135.98|133.78|137.45|135.25|137.56|135.36|135.98|133.78|0
1637775600000|2021-11-24 17:40:00|137.33|135.13|137.33|135.13|137.67|135.47|136.65|134.45|0
1637775900000|2021-11-24 17:45:00|137.44|135.24|138.69|136.49|138.8|136.6|137.33|135.13|0
1637776200000|2021-11-24 17:50:00|138.8|136.6|138.91|136.71|139.14|136.94|138.01|135.81|0
1637776500000|2021-11-24 17:55:00|139.03|136.83|138.15|135.95|139.03|136.83|136.73|134.53|0
1637776800000|2021-11-24 18:00:00|138.27|136.07|137.7|135.5|139.41|137.21|137.58|135.38|0
1637777100000|2021-11-24 18:05:00|137.81|135.61|138.72|136.52|138.95|136.75|137.69|135.49|0
1637777400000|2021-11-24 18:10:00|138.83|136.63|138.83|136.63|139.23|137.03|138.6|136.4|0
1637777700000|2021-11-24 18:15:00|138.94|136.74|138.71|136.51|139.29|137.09|138.49|136.29|0
1637778000000|2021-11-24 18:20:00|138.65|136.45|139.51|137.31|139.63|137.43|138.48|136.28|0
1637778300000|2021-11-24 18:25:00|139.4|137.2|138.94|136.74|139.74|137.54|138.59|136.39|0
1637778600000|2021-11-24 18:30:00|139.28|137.08|138.82|136.62|139.51|137.31|138.59|136.39|0
1637778900000|2021-11-24 18:35:00|138.93|136.73|138.02|135.82|139.39|137.19|137.57|135.37|0
1637779200000|2021-11-24 18:40:00|138.13|135.93|138.24|136.04|138.93|136.73|137.79|135.59|0
1637779500000|2021-11-24 18:45:00|138.13|135.93|138.36|136.16|138.7|136.5|137.67|135.47|0
1637779800000|2021-11-24 18:50:00|138.41|136.21|138.01|135.81|138.58|136.38|137.9|135.7|0
1637780100000|2021-11-24 18:55:00|137.9|135.7|137.33|135.13|138.01|135.81|137.21|135.01|0
1637780400000|2021-11-24 19:00:00|137.27|135.07|137.1|134.9|139.95|137.75|135.86|133.66|0
1637780700000|2021-11-24 19:05:00|137.21|135.01|134.28|132.08|137.89|135.69|134.06|131.86|0
1637781000000|2021-11-24 19:10:00|134.39|132.19|135.14|132.94|135.84|133.64|130.6|128.4|0
1637781300000|2021-11-24 19:15:00|135.25|133.05|137.5|135.3|137.84|135.64|134.92|132.72|0
1637781600000|2021-11-24 19:20:00|137.61|135.41|137.38|135.18|137.72|135.52|136.48|134.28|0
1637781900000|2021-11-24 19:25:00|137.5|135.3|135.58|133.38|137.72|135.52|135.24|133.04|0
1637782200000|2021-11-24 19:30:00|135.8|133.6|136.48|134.28|137.49|135.29|135.8|133.6|0
1637782500000|2021-11-24 19:35:00|136.36|134.16|136.47|134.27|136.81|134.61|136.02|133.82|0
1637782800000|2021-11-24 19:40:00|136.59|134.39|138.51|136.31|138.62|136.42|135.8|133.6|0
1637783100000|2021-11-24 19:45:00|138.62|136.42|138.49|136.29|141.59|139.39|138.49|136.29|0
1637783400000|2021-11-24 19:50:00|138.61|136.41|139.52|137.32|140.09|137.89|138.61|136.41|0
1637783700000|2021-11-24 19:55:00|139.63|137.43|139.17|136.97|140.09|137.89|139.06|136.86|0
1637784000000|2021-11-24 20:00:00|139.06|136.86|139.17|136.97|139.63|137.43|138.15|135.95|0
1637784300000|2021-11-24 20:05:00|139.28|137.08|141.69|139.49|141.8|139.6|139.05|136.85|0
1637784600000|2021-11-24 20:10:00|141.57|139.37|142.03|139.83|142.03|139.83|140.88|138.68|0
1637784900000|2021-11-24 20:15:00|142.14|139.94|142.37|140.17|142.61|140.41|141.45|139.25|0
1637785200000|2021-11-24 20:20:00|142.26|140.06|141.79|139.59|142.95|140.75|141.79|139.59|0
1637785500000|2021-11-24 20:25:00|141.91|139.71|142.48|140.28|142.83|140.63|141.91|139.71|0
1637785800000|2021-11-24 20:30:00|142.6|140.4|140.8|138.6|142.71|140.51|140.11|137.91|0
1637786100000|2021-11-24 20:35:00|140.68|138.48|142.18|139.98|142.64|140.44|140.68|138.48|0
1637786400000|2021-11-24 20:40:00|142.06|139.86|141.25|139.05|142.18|139.98|140.56|138.36|0
1637786700000|2021-11-24 20:45:00|141.14|138.94|140.56|138.36|141.25|139.05|139.87|137.67|0
1637787000000|2021-11-24 20:50:00|140.9|138.7|142.52|140.32|142.98|140.78|140.9|138.7|0
1637787300000|2021-11-24 20:55:00|142.75|140.55|142.28|140.08|142.98|140.78|141.48|139.28|0
1637787600000|2021-11-24 21:00:00|142.63|140.43|142.86|140.66|142.86|140.66|141.59|139.39|0
1637787900000|2021-11-24 21:05:00|142.74|140.54|142.28|140.08|143.09|140.89|142.16|139.96|0
1637788200000|2021-11-24 21:10:00|142.51|140.31|142.85|140.65|143.09|140.89|142.28|140.08|0
1637788500000|2021-11-24 21:15:00|143.05|140.45|142.59|139.99|143.05|140.45|142.47|139.87|0
1637788800000|2021-11-24 21:20:00|142.47|139.87|142.93|140.33|142.93|140.33|142.47|139.87|0
1637789100000|2021-11-24 21:25:00|143.05|140.45|143.16|140.56|143.16|140.56|142.7|140.1|0
1637789400000|2021-11-24 21:30:00|143.28|140.68|143.39|140.79|143.63|141.03|143.28|140.68|0
1637789700000|2021-11-24 21:35:00|143.51|140.91|143.62|141.02|143.62|141.02|143.45|140.85|0
1637790000000|2021-11-24 21:40:00|143.68|141.08|143.74|141.14|144.09|141.49|143.62|141.02|0
1637790300000|2021-11-24 21:45:00|143.62|141.02|143.5|140.9|143.74|141.14|143.39|140.79|0
1637790600000|2021-11-24 21:50:00|143.62|141.02|143.73|141.13|143.85|141.25|143.5|140.9|0
1637790900000|2021-11-24 21:55:00|143.61|141.01|143.32|140.72|143.67|141.07|143.32|140.72|0
1637791200000|2021-11-24 22:00:00|143.29|140.69|143.29|140.69|143.29|140.69|143.13|140.53|0
1637913600000|2021-11-26 08:00:00|121.67|118.29|119.69|116.31|122.77|119.39|119.69|116.31|0
1637913900000|2021-11-26 08:05:00|119.18|116.32|117.07|114.21|119.62|116.76|117.07|114.21|0
1637914200000|2021-11-26 08:10:00|117.27|114.41|120.41|117.55|120.41|117.55|117.17|114.31|0
1637914500000|2021-11-26 08:15:00|120.21|117.35|115.81|112.95|120.21|117.35|115.04|112.18|0
1637914800000|2021-11-26 08:20:00|115.9|113.04|115.56|112.7|117.16|114.3|113.17|110.31|0
1637915100000|2021-11-26 08:25:00|115.51|112.65|116.19|113.33|116.82|113.96|114.84|111.98|0
1637915400000|2021-11-26 08:30:00|116.14|113.28|117.39|114.53|121.46|118.6|116.04|113.18|0
1637915700000|2021-11-26 08:35:00|117.88|115.02|121.54|118.68|121.54|118.68|117.34|114.48|0
1637916000000|2021-11-26 08:40:00|121.45|118.59|124.11|121.25|124.22|121.36|121.45|118.59|0
1637916300000|2021-11-26 08:45:00|123.82|120.96|124.21|121.35|125.21|122.35|123.32|120.46|0
1637916600000|2021-11-26 08:50:00|124.31|121.45|126.11|123.25|126.51|123.65|123.61|120.75|0
1637916900000|2021-11-26 08:55:00|126.21|123.35|127.93|125.07|129.31|126.45|126.11|123.25|0
1637917200000|2021-11-26 09:00:00|128.03|125.17|123.9|121.04|128.44|125.58|123.16|120.3|0
1637917500000|2021-11-26 09:05:00|123.95|121.09|122.41|119.55|125|122.14|121.09|118.23|0
1637917800000|2021-11-26 09:10:00|122.51|119.65|123.43|120.57|125.7|122.84|121.92|119.06|0
1637918100000|2021-11-26 09:15:00|123.63|120.77|120.25|117.39|123.63|120.77|119.8|116.94|0
1637918400000|2021-11-26 09:20:00|120.59|117.73|120.94|118.08|122.82|119.96|120.54|117.68|0
1637918700000|2021-11-26 09:25:00|120.84|117.98|118.97|116.11|121.63|118.77|118.77|115.91|0
1637919000000|2021-11-26 09:30:00|118.58|115.72|119.75|116.89|120.98|118.12|118.58|115.72|0
1637919300000|2021-11-26 09:35:00|119.55|116.69|121.52|118.66|121.52|118.66|117.71|114.85|0
1637919600000|2021-11-26 09:40:00|121.62|118.76|121.41|118.55|122.11|119.25|120.58|117.72|0
1637919900000|2021-11-26 09:45:00|121.32|118.46|122.05|119.19|123.4|120.54|121.22|118.36|0
1637920200000|2021-11-26 09:50:00|122.01|119.15|120.96|118.1|122.84|119.98|120.03|117.17|0
1637920500000|2021-11-26 09:55:00|120.92|118.06|120.82|117.96|122|119.14|120.33|117.47|0
1637920800000|2021-11-26 10:00:00|120.91|118.05|123.74|120.88|123.99|121.13|120.72|117.86|0
1637921100000|2021-11-26 10:05:00|123.79|120.93|124.09|121.23|124.29|121.43|122.69|119.83|0
1637921400000|2021-11-26 10:10:00|123.2|120.34|119.07|116.21|123.7|120.84|118.82|115.96|0
1637921700000|2021-11-26 10:15:00|119.02|116.16|117.09|114.23|119.37|116.51|117.09|114.23|0
1637922000000|2021-11-26 10:20:00|117.19|114.33|118.27|115.41|119.16|116.3|116.6|113.74|0
1637922300000|2021-11-26 10:25:00|118.32|115.46|119.56|116.7|120.16|117.3|117.88|115.02|0
1637922600000|2021-11-26 10:30:00|119.76|116.9|117.18|114.32|119.86|117|116.99|114.13|0
1637922900000|2021-11-26 10:35:00|117.28|114.42|117.18|114.32|117.48|114.62|116.69|113.83|0
1637923200000|2021-11-26 10:40:00|116.98|114.12|116.69|113.83|117.03|114.17|115.52|112.66|0
1637923500000|2021-11-26 10:45:00|116.64|113.78|115.22|112.36|116.64|113.78|115.22|112.36|0
1637923800000|2021-11-26 10:50:00|115.03|112.17|116.09|113.23|116.29|113.43|113.57|110.71|0
1637924100000|2021-11-26 10:55:00|116.39|113.53|116.78|113.92|117.56|114.7|115.7|112.84|0
1637924400000|2021-11-26 11:00:00|116.68|113.82|118.15|115.29|118.15|115.29|116.19|113.33|0
1637924700000|2021-11-26 11:05:00|117.95|115.09|120.24|117.38|120.94|118.08|117.9|115.04|0
1637925000000|2021-11-26 11:10:00|120.34|117.48|119.24|116.38|120.74|117.88|118.25|115.39|0
1637925300000|2021-11-26 11:15:00|119.54|116.68|119.14|116.28|120.53|117.67|118.74|115.88|0
1637925600000|2021-11-26 11:20:00|119.13|116.27|118.93|116.07|120.83|117.97|118.64|115.78|0
1637925900000|2021-11-26 11:25:00|118.83|115.97|118.93|116.07|120.13|117.27|118.83|115.97|0
1637926200000|2021-11-26 11:30:00|118.83|115.97|116.95|114.09|119.03|116.17|116.56|113.7|0
1637926500000|2021-11-26 11:35:00|116.86|114|117.21|114.35|117.26|114.4|115.68|112.82|0
1637926800000|2021-11-26 11:40:00|117.01|114.15|118.69|115.83|119.28|116.42|117.01|114.15|0
1637927100000|2021-11-26 11:45:00|118.59|115.73|117.42|114.56|119.08|116.22|117.23|114.37|0
1637927400000|2021-11-26 11:50:00|117.32|114.46|118.01|115.15|118.51|115.65|117.03|114.17|0
1637927700000|2021-11-26 11:55:00|118.11|115.25|117.02|114.16|118.11|115.25|116.73|113.87|0
1637928000000|2021-11-26 12:00:00|117.12|114.26|119.99|117.13|120.09|117.23|117.12|114.26|0
1637928300000|2021-11-26 12:05:00|120.04|117.18|120.29|117.43|120.69|117.83|119.29|116.43|0
1637928600000|2021-11-26 12:10:00|120.54|117.68|121.19|118.33|122.2|119.34|119.79|116.93|0
1637928900000|2021-11-26 12:15:00|121.39|118.53|121.29|118.43|121.89|119.03|120.79|117.93|0
1637929200000|2021-11-26 12:20:00|121.19|118.33|118.74|115.88|122.09|119.23|118.72|115.86|0
1637929500000|2021-11-26 12:25:00|118.69|115.83|117.54|114.68|119.14|116.28|116.85|113.99|0
1637929800000|2021-11-26 12:30:00|117.49|114.63|118.34|115.48|119.93|117.07|117.45|114.59|0
1637930100000|2021-11-26 12:35:00|118.04|115.18|118.53|115.67|119.13|116.27|117.64|114.78|0
1637930400000|2021-11-26 12:40:00|118.43|115.57|118.83|115.97|119.03|116.17|117.74|114.88|0
1637930700000|2021-11-26 12:45:00|118.73|115.87|120.23|117.37|120.53|117.67|118.73|115.87|0
1637931000000|2021-11-26 12:50:00|120.03|117.17|118.42|115.56|120.03|117.17|118.42|115.56|0
1637931300000|2021-11-26 12:55:00|118.32|115.46|118.02|115.16|119.02|116.16|117.53|114.67|0
1637931600000|2021-11-26 13:00:00|118.22|115.36|117.53|114.67|118.22|115.36|115.95|113.09|0
1637931900000|2021-11-26 13:05:00|117.62|114.76|119.41|116.55|119.81|116.95|117.13|114.27|0
1637932200000|2021-11-26 13:10:00|119.61|116.75|118.02|115.16|120.11|117.25|118.02|115.16|0
1637932500000|2021-11-26 13:15:00|118.21|115.35|118.21|115.35|118.41|115.55|117.32|114.46|0
1637932800000|2021-11-26 13:20:00|118.11|115.25|120.11|117.25|120.11|117.25|117.62|114.76|0
1637933100000|2021-11-26 13:25:00|119.91|117.05|118.01|115.15|120.01|117.15|117.91|115.05|0
1637933400000|2021-11-26 13:30:00|117.91|115.05|117.31|114.45|118.01|115.15|117.02|114.16|0
1637933700000|2021-11-26 13:35:00|117.41|114.55|118.1|115.24|118.9|116.04|117.31|114.45|0
1637934000000|2021-11-26 13:40:00|118|115.14|116.62|113.76|118.2|115.34|116.62|113.76|0
1637934300000|2021-11-26 13:45:00|116.81|113.95|116.42|113.56|118.1|115.24|116.32|113.46|0
1637934600000|2021-11-26 13:50:00|116.52|113.66|117.6|114.74|117.8|114.94|116.22|113.36|0
1637934900000|2021-11-26 13:55:00|117.4|114.54|117.99|115.13|118.29|115.43|117.01|114.15|0
1637935200000|2021-11-26 14:00:00|117.79|114.93|118.09|115.23|118.29|115.43|117.3|114.44|0
1637935500000|2021-11-26 14:05:00|118.04|115.18|119.58|116.72|119.58|116.72|117.99|115.13|0
1637935800000|2021-11-26 14:10:00|119.68|116.82|119.38|116.52|121.39|118.53|119.38|116.52|0
1637936100000|2021-11-26 14:15:00|119.68|116.82|118.98|116.12|120.28|117.42|118.98|116.12|0
1637936400000|2021-11-26 14:20:00|119.18|116.32|119.98|117.12|120.18|117.32|118.88|116.02|0
1637936700000|2021-11-26 14:25:00|119.87|117.01|121.18|118.32|121.28|118.42|119.07|116.21|0
1637937000000|2021-11-26 14:30:00|120.93|118.07|125.26|122.4|125.26|122.4|119.57|116.71|0
1637937300000|2021-11-26 14:35:00|125.47|122.61|123|120.14|127.13|124.27|122.09|119.23|0
1637937600000|2021-11-26 14:40:00|122.7|119.84|118.86|116|123.62|120.76|118.61|115.75|0
1637937900000|2021-11-26 14:45:00|118.67|115.81|114.53|111.67|118.67|115.81|114.33|111.47|0
1637938200000|2021-11-26 14:50:00|114.72|111.86|116.43|113.57|117.47|114.61|113.94|111.08|0
1637938500000|2021-11-26 14:55:00|116.48|113.62|121.31|118.45|122.01|119.15|113.59|110.73|0
1637938800000|2021-11-26 15:00:00|120.42|117.56|116.1|113.24|120.72|117.86|116.1|113.24|0
1637939100000|2021-11-26 15:05:00|116.49|113.63|119.03|116.17|121.19|118.33|116.29|113.43|0
1637939400000|2021-11-26 15:10:00|118.83|115.97|117.17|114.31|119.03|116.17|116.21|113.35|0
1637939700000|2021-11-26 15:15:00|116.69|113.83|116.2|113.34|117.37|114.51|113.29|110.43|0
1637940000000|2021-11-26 15:20:00|116.11|113.25|118.53|115.67|120.2|117.34|116.11|113.25|0
1637940300000|2021-11-26 15:25:00|118.82|115.96|120.88|118.02|120.88|118.02|117.46|114.6|0
1637940600000|2021-11-26 15:30:00|120.69|117.83|120.71|117.41|121.58|118.72|118.35|115.05|0
1637940900000|2021-11-26 15:35:00|121|117.7|121.82|117.86|123.02|119.06|120.11|116.81|0
1637941200000|2021-11-26 15:40:00|121.73|117.77|119.7|115.74|122.72|118.76|119.01|115.05|0
1637941500000|2021-11-26 15:45:00|119.6|115.64|119.84|115.88|120.19|116.23|117.84|113.88|0
1637941800000|2021-11-26 15:50:00|119.79|115.83|117.5|113.54|120.19|116.23|117.35|113.39|0
1637942100000|2021-11-26 15:55:00|117.55|113.59|117.74|113.78|118.03|114.07|115.81|111.85|0
1637942400000|2021-11-26 16:00:00|117.35|113.39|113.89|109.93|117.35|113.39|113.89|109.93|0
1637942700000|2021-11-26 16:05:00|114.27|110.31|116.96|113|117.34|113.38|114.27|110.31|0
1637943000000|2021-11-26 16:10:00|116.76|112.8|113.46|109.5|117.2|113.24|113.32|109.36|0
1637943300000|2021-11-26 16:15:00|113.51|109.55|111.06|107.1|113.98|110.02|110.5|106.54|0
1637943600000|2021-11-26 16:20:00|110.97|107.01|114.07|110.11|115.59|111.63|106.86|102.9|0
1637943900000|2021-11-26 16:25:00|114.16|110.2|114.4|110.44|115.86|111.9|113.17|109.21|0
1637944200000|2021-11-26 16:30:00|114.25|110.29|113.64|109.68|114.97|111.01|112.79|108.83|0
1637944500000|2021-11-26 16:35:00|113.83|109.87|114.21|110.25|119.03|115.07|113.68|109.72|0
1637944800000|2021-11-26 16:40:00|114.17|110.21|116.31|112.35|116.79|112.83|113.88|109.92|0
1637945100000|2021-11-26 16:45:00|116.21|112.25|115.8|111.84|116.99|113.03|115.26|111.3|0
1637945400000|2021-11-26 16:50:00|116.19|112.23|112.59|108.63|116.66|112.7|112.5|108.54|0
1637945700000|2021-11-26 16:55:00|112.5|108.54|114.85|110.89|115.7|111.74|112.5|108.54|0
1637946000000|2021-11-26 17:00:00|115.04|111.08|115.22|111.26|116.66|112.7|113.62|109.66|0
1637946300000|2021-11-26 17:05:00|115.41|111.45|118.29|114.33|118.77|114.81|115.03|111.07|0
1637946600000|2021-11-26 17:10:00|118.39|114.43|117.42|113.46|119.84|115.88|116.27|112.31|0
1637946900000|2021-11-26 17:15:00|117.32|113.36|116.36|112.4|117.9|113.94|116.17|112.21|0
1637947200000|2021-11-26 17:20:00|116.27|112.31|118.38|114.42|118.48|114.52|115.79|111.83|0
1637947500000|2021-11-26 17:25:00|118.19|114.23|121.3|117.34|121.3|117.34|118.19|114.23|0
1637947800000|2021-11-26 17:30:00|121.06|117.1|122.48|118.52|122.73|118.77|120.76|116.8|0
1637948100000|2021-11-26 17:35:00|122.58|118.62|123.32|119.36|124.57|120.61|122.58|118.62|0
1637948400000|2021-11-26 17:40:00|123.28|119.32|121.69|117.73|123.62|119.66|120.61|116.65|0
1637948700000|2021-11-26 17:45:00|121.49|117.53|117.21|113.25|121.79|117.83|117.21|113.25|0
1637949000000|2021-11-26 17:50:00|116.25|112.29|110.6|106.64|116.25|112.29|110.6|106.64|0
1637949300000|2021-11-26 17:55:00|110.79|106.83|114.82|110.86|119.62|115.66|110.6|106.64|0
1637949600000|2021-11-26 18:00:00|117.2|113.24|114.43|110.47|117.2|113.24|112.88|108.92|0
1637949900000|2021-11-26 18:05:00|113.77|109.81|109.54|105.58|114.53|110.57|109.35|105.39|0
1637950200000|2021-11-26 18:10:00|109.72|105.76|116.2|112.24|118.29|114.33|109.45|105.49|0
1637950500000|2021-11-26 18:15:00|116.39|112.43|116.49|112.53|116.59|112.63|116.39|112.43|0
1638173100000|2021-11-29 08:05:00|128.87|126.67|127.22|125.02|130.43|128.23|127.01|124.81|0
1638173400000|2021-11-29 08:10:00|127.12|124.92|126.3|124.1|127.53|125.33|124.92|122.72|0
1638173700000|2021-11-29 08:15:00|126.4|124.2|126.5|124.3|128.55|126.35|126.4|124.2|0
1638174000000|2021-11-29 08:20:00|126.29|124.09|126.03|123.83|127.31|125.11|125.99|123.79|0
1638174300000|2021-11-29 08:25:00|125.88|123.68|124.76|122.56|125.98|123.78|124.76|122.56|0
1638174600000|2021-11-29 08:30:00|124.87|122.67|127|124.8|127.62|125.42|124.66|122.46|0
1638174900000|2021-11-29 08:35:00|126.9|124.7|126.23|124.03|127.41|125.21|125.98|123.78|0
1638175200000|2021-11-29 08:40:00|126.28|124.08|125.97|123.77|126.59|124.39|124.76|122.56|0
1638175500000|2021-11-29 08:45:00|126.02|123.82|124.8|122.6|126.08|123.88|124.65|122.45|0
1638175800000|2021-11-29 08:50:00|124.65|122.45|124.14|121.94|125.06|122.86|124.14|121.94|0
1638176100000|2021-11-29 08:55:00|124.04|121.84|125.36|123.16|125.36|123.16|123.44|121.24|0
1638176400000|2021-11-29 09:00:00|125.46|123.26|125.15|122.95|125.81|123.61|124.39|122.19|0
1638176700000|2021-11-29 09:05:00|125.1|122.9|127.03|124.83|127.19|124.99|125.05|122.85|0
1638177000000|2021-11-29 09:10:00|127.19|124.99|127.59|125.39|128.83|126.63|126.37|124.17|0
1638177300000|2021-11-29 09:15:00|127.8|125.6|126.06|123.86|128.11|125.91|125.65|123.45|0
1638177600000|2021-11-29 09:20:00|126.16|123.96|126.77|124.57|126.77|124.57|125.24|123.04|0
1638177900000|2021-11-29 09:25:00|126.71|124.51|126.36|124.16|126.71|124.51|125.14|122.94|0
1638178200000|2021-11-29 09:30:00|126.46|124.26|124.63|122.43|126.56|124.36|124.12|121.92|0
1638178500000|2021-11-29 09:35:00|124.73|122.53|124.12|121.92|124.73|122.53|123.62|121.42|0
1638178800000|2021-11-29 09:40:00|123.92|121.72|123.91|121.71|124.52|122.32|123.31|121.11|0
1638179100000|2021-11-29 09:45:00|123.71|121.51|123.91|121.71|124.16|121.96|123.31|121.11|0
1638179400000|2021-11-29 09:50:00|124.11|121.91|123.41|121.21|124.72|122.52|123.1|120.9|0
1638179700000|2021-11-29 09:55:00|123.51|121.31|122.9|120.7|123.91|121.71|122.8|120.6|0
1638180000000|2021-11-29 10:00:00|123.1|120.9|124.41|122.21|124.61|122.41|122.9|120.7|0
1638180300000|2021-11-29 10:05:00|124.46|122.26|124.61|122.41|124.81|122.61|123.9|121.7|0
1638180600000|2021-11-29 10:10:00|124.71|122.51|123.73|121.53|124.81|122.61|123.02|120.82|0
1638180900000|2021-11-29 10:15:00|123.63|121.43|123.9|121.7|124|121.8|121.34|119.14|0
1638181200000|2021-11-29 10:20:00|124.4|122.2|125.52|123.32|125.83|123.63|124.2|122|0
1638181500000|2021-11-29 10:25:00|125.47|123.27|126.23|124.03|126.65|124.45|125.42|123.22|0
1638181800000|2021-11-29 10:30:00|126.34|124.14|125.92|123.72|126.34|124.14|125.42|123.22|0
1638182100000|2021-11-29 10:35:00|126.03|123.83|124.37|122.17|126.13|123.93|123.75|121.55|0
1638182400000|2021-11-29 10:40:00|124.26|122.06|123.75|121.55|124.67|122.47|123.65|121.45|0
1638182700000|2021-11-29 10:45:00|123.55|121.35|124.67|122.47|124.97|122.77|123.34|121.14|0
1638183000000|2021-11-29 10:50:00|124.61|122.41|125.9|123.7|125.9|123.7|124.36|122.16|0
1638183300000|2021-11-29 10:55:00|125.79|123.59|125.12|122.92|127.86|125.66|125.12|122.92|0
1638183600000|2021-11-29 11:00:00|125.17|122.97|126.2|124|126.2|124|124.96|122.76|0
1638183900000|2021-11-29 11:05:00|126.09|123.89|126.19|123.99|126.4|124.2|125.68|123.48|0
1638184200000|2021-11-29 11:10:00|126.09|123.89|126.24|124.04|126.92|124.72|125.98|123.78|0
1638184500000|2021-11-29 11:15:00|126.4|124.2|125.88|123.68|126.81|124.61|125.36|123.16|0
1638184800000|2021-11-29 11:20:00|125.78|123.58|126.6|124.4|126.7|124.5|125.41|123.21|0
1638185100000|2021-11-29 11:25:00|126.49|124.29|125.98|123.78|126.91|124.71|125.56|123.36|0
1638185400000|2021-11-29 11:30:00|125.87|123.67|126.02|123.82|126.28|124.08|125.77|123.57|0
1638185700000|2021-11-29 11:35:00|126.08|123.88|125.61|123.41|126.08|123.88|125.56|123.36|0
1638186000000|2021-11-29 11:40:00|125.66|123.46|125.35|123.15|125.87|123.67|125.15|122.95|0
1638186300000|2021-11-29 11:45:00|125.45|123.25|125.14|122.94|125.66|123.46|125.14|122.94|0
1638186600000|2021-11-29 11:50:00|125.19|122.99|124.12|121.92|125.19|122.99|124.12|121.92|0
1638186900000|2021-11-29 11:55:00|124.06|121.86|123.91|121.71|125.34|123.14|123.91|121.71|0
1638187200000|2021-11-29 12:00:00|123.81|121.61|124.07|121.87|124.84|122.64|123.2|121|0
1638187500000|2021-11-29 12:05:00|124.17|121.97|124.27|122.07|124.38|122.18|123.36|121.16|0
1638187800000|2021-11-29 12:10:00|124.22|122.02|123.46|121.26|124.42|122.22|123.26|121.06|0
1638188100000|2021-11-29 12:15:00|123.56|121.36|123.46|121.26|123.86|121.66|123.25|121.05|0
1638188400000|2021-11-29 12:20:00|123.61|121.41|123.66|121.46|124.42|122.22|123.35|121.15|0
1638188700000|2021-11-29 12:25:00|123.45|121.25|122.59|120.39|123.96|121.76|122.59|120.39|0
1638189000000|2021-11-29 12:30:00|122.54|120.34|124.26|122.06|124.46|122.26|122.34|120.14|0
1638189300000|2021-11-29 12:35:00|124.36|122.16|125.48|123.28|125.48|123.28|124.26|122.06|0
1638189600000|2021-11-29 12:40:00|125.38|123.18|125.38|123.18|125.69|123.49|124.97|122.77|0
1638189900000|2021-11-29 12:45:00|125.48|123.28|125.89|123.69|125.99|123.79|125.17|122.97|0
1638190200000|2021-11-29 12:50:00|125.94|123.74|125.17|122.97|125.99|123.79|124.96|122.76|0
1638190500000|2021-11-29 12:55:00|125.27|123.07|125.08|122.88|125.68|123.48|124.98|122.78|0
1638190800000|2021-11-29 13:00:00|125.29|123.09|123.75|121.55|125.34|123.14|123.65|121.45|0
1638191100000|2021-11-29 13:05:00|123.65|121.45|123.55|121.35|124.36|122.16|122.99|120.79|0
1638191400000|2021-11-29 13:10:00|123.75|121.55|124.77|122.57|124.77|122.57|123.65|121.45|0
1638191700000|2021-11-29 13:15:00|124.67|122.47|124.97|122.77|125.18|122.98|124.26|122.06|0
1638192000000|2021-11-29 13:20:00|124.87|122.67|125.32|123.12|125.38|123.18|124.66|122.46|0
1638192300000|2021-11-29 13:25:00|125.38|123.18|124.15|121.95|125.68|123.48|123.99|121.79|0
1638192600000|2021-11-29 13:30:00|124.25|122.05|125.47|123.27|126.09|123.89|124.25|122.05|0
1638192900000|2021-11-29 13:35:00|125.58|123.38|125.98|123.78|125.99|123.79|125.16|122.96|0
1638193200000|2021-11-29 13:40:00|126.09|123.89|127.32|125.12|127.84|125.64|125.98|123.78|0
1638193500000|2021-11-29 13:45:00|127.43|125.23|128.99|126.79|129.35|127.15|127.22|125.02|0
1638193800000|2021-11-29 13:50:00|129.09|126.89|130.35|128.15|130.56|128.36|128.99|126.79|0
1638194100000|2021-11-29 13:55:00|130.24|128.04|129.71|127.51|130.24|128.04|129.4|127.2|0
1638194400000|2021-11-29 14:00:00|129.82|127.62|131.71|129.51|131.71|129.51|129.71|127.51|0
1638194700000|2021-11-29 14:05:00|131.82|129.62|130.55|128.35|131.92|129.72|130.34|128.14|0
1638195000000|2021-11-29 14:10:00|130.44|128.24|130.02|127.82|130.55|128.35|129.71|127.51|0
1638195300000|2021-11-29 14:15:00|130.12|127.92|129.49|127.29|130.12|127.92|129.49|127.29|0
1638195600000|2021-11-29 14:20:00|129.39|127.19|129.38|127.18|129.49|127.29|129.07|126.87|0
1638195900000|2021-11-29 14:25:00|129.28|127.08|130.12|127.92|131.17|128.97|129.28|127.08|0
1638196200000|2021-11-29 14:30:00|130.01|127.81|127.82|125.62|132.02|129.82|127.5|125.3|0
1638196500000|2021-11-29 14:35:00|127.61|125.41|128.02|125.82|128.13|125.93|126.16|123.96|0
1638196800000|2021-11-29 14:40:00|127.81|125.61|126.38|124.18|128.02|125.82|126.36|124.16|0
1638197100000|2021-11-29 14:45:00|126.9|124.7|125.66|123.46|126.9|124.7|123|120.8|0
1638197400000|2021-11-29 14:50:00|125.15|122.95|124.37|122.17|125.81|123.61|123.92|121.72|0
1638197700000|2021-11-29 14:55:00|124.16|121.96|124.61|122.41|126.53|124.33|123.65|121.45|0
1638198000000|2021-11-29 15:00:00|124.41|122.21|123.48|121.28|126.27|124.07|123.38|121.18|0
1638198300000|2021-11-29 15:05:00|123.07|120.87|124.61|122.41|124.92|122.72|122.56|120.36|0
1638198600000|2021-11-29 15:10:00|124.5|122.3|123.58|121.38|125.95|123.75|123.58|121.38|0
1638198900000|2021-11-29 15:15:00|123.88|121.68|125.53|123.33|125.74|123.54|123.27|121.07|0
1638199200000|2021-11-29 15:20:00|125.43|123.23|125.01|122.81|125.43|123.23|123.37|121.17|0
1638199500000|2021-11-29 15:25:00|125.11|122.91|121.73|119.53|125.53|123.33|121.53|119.33|0
1638199800000|2021-11-29 15:30:00|121.63|119.43|121.53|119.33|122.55|120.35|119.71|117.51|0
1638200100000|2021-11-29 15:35:00|121.43|119.23|119.95|117.75|123.16|120.96|116.4|114.2|0
1638200400000|2021-11-29 15:40:00|119.85|117.65|120.92|118.72|121.32|119.12|118.64|116.44|0
1638200700000|2021-11-29 15:45:00|120.82|118.62|120.26|118.06|122.03|119.83|120.01|117.81|0
1638201000000|2021-11-29 15:50:00|120.16|117.96|120.31|118.11|122.03|119.83|119.41|117.21|0
1638201300000|2021-11-29 15:55:00|120.71|118.51|122.13|119.93|122.43|120.23|120.71|118.51|0
1638201600000|2021-11-29 16:00:00|122.23|120.03|122.73|120.53|123.24|121.04|120.91|118.71|0
1638201900000|2021-11-29 16:05:00|122.83|120.63|124.36|122.16|125.13|122.93|122.63|120.43|0
1638202200000|2021-11-29 16:10:00|124.57|122.37|124.36|122.16|125.08|122.88|123.95|121.75|0
1638202500000|2021-11-29 16:15:00|124.26|122.06|123.74|121.54|125.18|122.98|123.64|121.44|0
1638202800000|2021-11-29 16:20:00|123.85|121.65|125.28|123.08|125.59|123.39|123.64|121.44|0
1638203100000|2021-11-29 16:25:00|124.97|122.77|122.58|120.38|126.46|124.26|122.28|120.08|0
1638203400000|2021-11-29 16:30:00|122.89|120.69|124.27|122.07|125.67|123.47|122.89|120.69|0
1638203700000|2021-11-29 16:35:00|124.12|121.92|126.4|124.2|126.82|124.62|124.12|121.92|0
1638204000000|2021-11-29 16:40:00|126.61|124.41|125.67|123.47|127.65|125.45|123.74|121.54|0
1638204300000|2021-11-29 16:45:00|125.77|123.57|124.83|122.63|126.3|124.1|124.83|122.63|0
1638204600000|2021-11-29 16:50:00|124.73|122.53|125.61|123.41|126.19|123.99|124.42|122.22|0
1638204900000|2021-11-29 16:55:00|125.56|123.36|126.5|124.3|126.5|124.3|125.46|123.26|0
1638205200000|2021-11-29 17:00:00|126.61|124.41|127.76|125.56|127.87|125.67|126.4|124.2|0
1638205500000|2021-11-29 17:05:00|128.08|125.88|128.29|126.09|129.35|127.15|128.08|125.88|0
1638205800000|2021-11-29 17:10:00|128.4|126.2|128.5|126.3|128.82|126.62|128.08|125.88|0
1638206100000|2021-11-29 17:15:00|128.39|126.19|130.31|128.11|130.42|128.22|128.39|126.19|0
1638206400000|2021-11-29 17:20:00|130.2|128|131.92|129.72|131.92|129.72|130.2|128|0
1638206700000|2021-11-29 17:25:00|132.03|129.83|125.28|123.08|135.78|133.58|123.97|121.77|0
1638207000000|2021-11-29 17:30:00|125.39|123.19|127.53|125.33|127.64|125.44|125.17|122.97|0
1638207300000|2021-11-29 17:35:00|127.43|125.23|126.83|124.63|128.07|125.87|126.56|124.36|0
1638207600000|2021-11-29 17:40:00|126.78|124.58|127.74|125.54|127.74|125.54|126.78|124.58|0
1638207900000|2021-11-29 17:45:00|127.64|125.44|127.63|125.43|127.96|125.76|127.42|125.22|0
1638208200000|2021-11-29 17:50:00|127.53|125.33|126.45|124.25|127.63|125.43|126.45|124.25|0
1638208500000|2021-11-29 17:55:00|126.55|124.35|127.3|125.1|127.63|125.43|126.55|124.35|0
1638208800000|2021-11-29 18:00:00|127.41|125.21|127.73|125.53|128.06|125.86|127.41|125.21|0
1638209100000|2021-11-29 18:05:00|127.63|125.43|128.81|126.61|129.03|126.83|127.41|125.21|0
1638209400000|2021-11-29 18:10:00|128.92|126.72|127.62|125.42|129.14|126.94|127.4|125.2|0
1638209700000|2021-11-29 18:15:00|127.73|125.53|127.02|124.82|128.16|125.96|126.33|124.13|0
1638210000000|2021-11-29 18:20:00|127.08|124.88|126.43|124.23|127.29|125.09|126|123.8|0
1638210300000|2021-11-29 18:25:00|126.32|124.12|126.97|124.77|126.97|124.77|125.79|123.59|0
1638210600000|2021-11-29 18:30:00|127.07|124.87|127.5|125.3|128.15|125.95|126.75|124.55|0
1638210900000|2021-11-29 18:35:00|127.39|125.19|125.25|123.05|127.5|125.3|125.14|122.94|0
1638211200000|2021-11-29 18:40:00|125.35|123.15|125.83|123.63|126.21|124.01|125.25|123.05|0
1638211500000|2021-11-29 18:45:00|125.88|123.68|126.95|124.75|126.96|124.76|125.78|123.58|0
1638211800000|2021-11-29 18:50:00|126.85|124.65|126.74|124.54|126.85|124.65|125.99|123.79|0
1638212100000|2021-11-29 18:55:00|126.84|124.64|127.7|125.5|127.81|125.61|126.74|124.54|0
1638212400000|2021-11-29 19:00:00|127.81|125.61|127.27|125.07|127.92|125.72|126.3|124.1|0
1638212700000|2021-11-29 19:05:00|127.16|124.96|127.05|124.85|127.81|125.61|126.73|124.53|0
1638213000000|2021-11-29 19:10:00|126.94|124.74|127.37|125.17|127.59|125.39|126.94|124.74|0
1638213300000|2021-11-29 19:15:00|127.48|125.28|126.51|124.31|127.48|125.28|126.19|123.99|0
1638213600000|2021-11-29 19:20:00|126.4|124.2|126.4|124.2|127.26|125.06|126.08|123.88|0
1638213900000|2021-11-29 19:25:00|126.51|124.31|126.29|124.09|126.94|124.74|125.97|123.77|0
1638214200000|2021-11-29 19:30:00|126.4|124.2|125.97|123.77|126.72|124.52|125.32|123.12|0
1638214500000|2021-11-29 19:35:00|126.07|123.87|124.89|122.69|126.07|123.87|124.36|122.16|0
1638214800000|2021-11-29 19:40:00|125|122.8|125.85|123.65|126.17|123.97|125|122.8|0
1638215100000|2021-11-29 19:45:00|125.96|123.76|125.74|123.54|126.39|124.19|125.42|123.22|0
1638215400000|2021-11-29 19:50:00|125.85|123.65|124.89|122.69|126.92|124.72|124.89|122.69|0
1638215700000|2021-11-29 19:55:00|124.99|122.79|125.52|123.32|125.53|123.33|124.67|122.47|0
1638216000000|2021-11-29 20:00:00|125.42|123.22|125.41|123.21|126.27|124.07|125.41|123.21|0
1638216300000|2021-11-29 20:05:00|125.52|123.32|126.05|123.85|126.27|124.07|124.45|122.25|0
1638216600000|2021-11-29 20:10:00|126.16|123.96|127.23|125.03|127.34|125.14|125.63|123.43|0
1638216900000|2021-11-29 20:15:00|127.13|124.93|127.12|124.92|128.21|126.01|126.37|124.17|0
1638217200000|2021-11-29 20:20:00|127.07|124.87|126.05|123.85|127.12|124.92|125.4|123.2|0
1638217500000|2021-11-29 20:25:00|125.83|123.63|125.83|123.63|126.58|124.38|125.3|123.1|0
1638217800000|2021-11-29 20:30:00|125.72|123.52|126.58|124.38|126.58|124.38|124.87|122.67|0
1638218100000|2021-11-29 20:35:00|126.47|124.27|126|123.8|126.68|124.48|125.18|122.98|0
1638218400000|2021-11-29 20:40:00|126.11|123.91|124.93|122.73|126.11|123.91|124.08|121.88|0
1638218700000|2021-11-29 20:45:00|124.82|122.62|125.3|123.1|125.51|123.31|124.03|121.83|0
1638219000000|2021-11-29 20:50:00|124.24|122.04|124.48|122.28|124.8|122.6|122.32|120.12|0
1638219300000|2021-11-29 20:55:00|124.27|122.07|120.91|118.71|125.22|123.02|120.91|118.71|0
1638219600000|2021-11-29 21:00:00|121.43|119.23|121.95|119.75|122.89|120.69|121.43|119.23|0
1638219900000|2021-11-29 21:05:00|122.05|119.85|123.31|121.11|123.52|121.32|122.05|119.85|0
1638220200000|2021-11-29 21:10:00|123.52|121.32|122.99|120.79|124.15|121.95|122.78|120.58|0
1638220500000|2021-11-29 21:15:00|122.77|120.17|123.71|121.11|123.93|121.33|122.77|120.17|0
1638220800000|2021-11-29 21:20:00|123.82|121.22|123.82|121.22|124.24|121.64|123.61|121.01|0
1638221100000|2021-11-29 21:25:00|123.71|121.11|123.5|120.9|124.02|121.42|123.39|120.79|0
1638221400000|2021-11-29 21:30:00|123.6|121|123.92|121.32|124.45|121.85|123.6|121|0
1638221700000|2021-11-29 21:35:00|124.02|121.42|124.44|121.84|124.76|122.16|124.02|121.42|0
1638222000000|2021-11-29 21:40:00|124.55|121.95|124.65|122.05|124.65|122.05|124.44|121.84|0
1638222300000|2021-11-29 21:45:00|124.76|122.16|124.54|121.94|124.86|122.26|124.44|121.84|0
1638222600000|2021-11-29 21:50:00|124.65|122.05|124.86|122.26|124.97|122.37|124.54|121.94|0
1638222900000|2021-11-29 21:55:00|124.75|122.15|124.16|121.56|124.86|122.26|124.01|121.41|0
1638223200000|2021-11-29 22:00:00|124.1|121.5|124.13|121.53|124.13|121.53|124.06|121.46|0
1638223500000|2021-11-29 22:05:00|124.06|121.46|123.99|121.39|124.23|121.63|123.73|121.13|0
1638223800000|2021-11-29 22:10:00|124|121.4|124.23|121.63|124.23|121.63|123.69|121.09|0
1638224100000|2021-11-29 22:15:00|124.11|121.51|123.78|121.18|124.17|121.57|123.78|121.18|0
1638224400000|2021-11-29 22:20:00|123.81|121.21|123.82|121.22|123.87|121.27|123.78|121.18|0
1638224700000|2021-11-29 22:25:00|124.12|121.52|124.17|121.57|124.26|121.66|124.12|121.52|0
1638225000000|2021-11-29 22:30:00|124.19|121.59|124.1|121.5|124.21|121.61|124.08|121.48|0
1638225300000|2021-11-29 22:35:00|124.11|121.51|124.68|122.08|124.68|122.08|124.11|121.51|0
1638225600000|2021-11-29 22:40:00|124.69|122.09|124.84|122.24|124.86|122.26|124.67|122.07|0
1638225900000|2021-11-29 22:45:00|124.83|122.23|124.74|122.14|124.83|122.23|124.49|121.89|0
1638226200000|2021-11-29 22:50:00|124.73|122.13|124.72|122.12|124.75|122.15|124.72|122.12|0
1638226500000|2021-11-29 22:55:00|124.62|122.02|124.82|122.22|124.88|122.28|124.62|122.02|0
1638226800000|2021-11-29 23:00:00|124.56|121.96|126.1|123.5|126.42|123.82|124.56|121.96|0
1638227100000|2021-11-29 23:05:00|126.15|123.55|126.09|123.49|126.2|123.6|125.56|122.96|0
1638227400000|2021-11-29 23:10:00|126.42|123.82|129.16|126.56|129.37|126.77|126.09|123.49|0
1638227700000|2021-11-29 23:15:00|129.26|126.66|129.15|126.55|129.37|126.77|128.94|126.34|0
1638228000000|2021-11-29 23:20:00|129.26|126.66|129.69|127.09|130.12|127.52|129.26|126.66|0
1638228300000|2021-11-29 23:25:00|129.8|127.2|129.26|126.66|129.8|127.2|129.15|126.55|0
1638228600000|2021-11-29 23:30:00|129.47|126.87|129.79|127.19|129.9|127.3|129.15|126.55|0
1638228900000|2021-11-29 23:35:00|129.9|127.3|129.9|127.3|130.12|127.52|129.47|126.87|0
1638229200000|2021-11-29 23:40:00|130.01|127.41|129.79|127.19|130.11|127.51|129.68|127.08|0
1638229500000|2021-11-29 23:45:00|129.9|127.3|129.68|127.08|129.9|127.3|129.57|126.97|0
1638229800000|2021-11-29 23:50:00|129.79|127.19|129.46|126.86|130.11|127.51|129.35|126.75|0
1638230100000|2021-11-29 23:55:00|129.57|126.97|129.24|126.64|129.57|126.97|128.49|125.89|0
1638230400000|2021-11-30 00:00:00|129.35|126.75|129.67|127.07|129.89|127.29|129.03|126.43|0
1638230700000|2021-11-30 00:05:00|129.78|127.18|129.24|126.64|129.88|127.28|129.13|126.53|0
1638231000000|2021-11-30 00:10:00|129.34|126.74|128.59|125.99|129.67|127.07|128.48|125.88|0
1638231300000|2021-11-30 00:15:00|128.7|126.1|128.37|125.77|128.91|126.31|128.37|125.77|0
1638231600000|2021-11-30 00:20:00|128.26|125.66|129.34|126.74|129.34|126.74|128.26|125.66|0
1638231900000|2021-11-30 00:25:00|129.23|126.63|129.38|126.78|129.55|126.95|129.12|126.52|0
1638232200000|2021-11-30 00:30:00|129.44|126.84|129.87|127.27|129.98|127.38|129.12|126.52|0
1638232500000|2021-11-30 00:35:00|129.98|127.38|130.19|127.59|130.52|127.92|129.87|127.27|0
1638232800000|2021-11-30 00:40:00|130.24|127.64|129.76|127.16|130.41|127.81|129.76|127.16|0
1638233100000|2021-11-30 00:45:00|129.65|127.05|130.51|127.91|130.62|128.02|129.65|127.05|0
1638233400000|2021-11-30 00:50:00|130.4|127.8|130.62|128.02|130.83|128.23|130.4|127.8|0
1638233700000|2021-11-30 00:55:00|130.51|127.91|130.4|127.8|130.56|127.96|130.4|127.8|0
1638234000000|2021-11-30 01:00:00|130.51|127.91|130.39|127.79|130.94|128.34|130.07|127.47|0
1638234300000|2021-11-30 01:05:00|130.29|127.69|130.61|128.01|130.83|128.23|130.29|127.69|0
1638234600000|2021-11-30 01:10:00|130.72|128.12|130.93|128.33|130.93|128.33|130.71|128.11|0
1638234900000|2021-11-30 01:15:00|130.82|128.22|130.28|127.68|131.15|128.55|130.28|127.68|0
1638235200000|2021-11-30 01:20:00|130.17|127.57|130.06|127.46|130.39|127.79|129.52|126.92|0
1638235500000|2021-11-30 01:25:00|130.17|127.57|130.81|128.21|130.81|128.21|130.06|127.46|0
1638235800000|2021-11-30 01:30:00|130.71|128.11|130.59|127.99|130.92|128.32|130.27|127.67|0
1638236100000|2021-11-30 01:35:00|130.49|127.89|130.27|127.67|130.59|127.99|130.05|127.45|0
1638236400000|2021-11-30 01:40:00|130.38|127.78|130.53|127.93|130.59|127.99|130.05|127.45|0
1638236700000|2021-11-30 01:45:00|130.48|127.88|130.91|128.31|130.91|128.31|130.48|127.88|0
1638237000000|2021-11-30 01:50:00|130.8|128.2|130.91|128.31|131.13|128.53|130.8|128.2|0
1638237300000|2021-11-30 01:55:00|130.8|128.2|130.04|127.44|130.8|128.2|130.04|127.44|0
1638237600000|2021-11-30 02:00:00|129.93|127.33|130.15|127.55|130.25|127.65|129.5|126.9|0
1638237900000|2021-11-30 02:05:00|130.04|127.44|129.28|126.68|130.36|127.76|129.28|126.68|0
1638238200000|2021-11-30 02:10:00|129.39|126.79|129.06|126.46|129.6|127|128.95|126.35|0
1638238500000|2021-11-30 02:15:00|129.17|126.57|129.17|126.57|129.49|126.89|129.17|126.57|0
1638238800000|2021-11-30 02:20:00|129.27|126.67|128.41|125.81|129.38|126.78|128.41|125.81|0
1638239100000|2021-11-30 02:25:00|128.52|125.92|127.66|125.06|128.63|126.03|126.81|124.21|0
1638239400000|2021-11-30 02:30:00|127.55|124.95|127.07|124.47|127.66|125.06|126.8|124.2|0
1638239700000|2021-11-30 02:35:00|127.12|124.52|126.91|124.31|127.23|124.63|126.59|123.99|0
1638240000000|2021-11-30 02:40:00|126.8|124.2|127.44|124.84|127.65|125.05|126.69|124.09|0
1638240300000|2021-11-30 02:45:00|127.33|124.73|127.54|124.94|127.65|125.05|127.22|124.62|0
1638240600000|2021-11-30 02:50:00|127.59|124.99|127.75|125.15|128.08|125.48|127.54|124.94|0
1638240900000|2021-11-30 02:55:00|127.86|125.26|128.29|125.69|128.5|125.9|127.86|125.26|0
1638241200000|2021-11-30 03:00:00|128.39|125.79|127.64|125.04|128.5|125.9|127.64|125.04|0
1638241500000|2021-11-30 03:05:00|127.75|125.15|127|124.4|127.75|125.15|126.57|123.97|0
1638241800000|2021-11-30 03:10:00|127.1|124.5|126.14|123.54|127.1|124.5|126.14|123.54|0
1638242100000|2021-11-30 03:15:00|126.04|123.44|126.04|123.44|126.25|123.65|125.72|123.12|0
1638242400000|2021-11-30 03:20:00|126.14|123.54|126.14|123.54|126.57|123.97|125.93|123.33|0
1638242700000|2021-11-30 03:25:00|126.08|123.48|125.4|122.8|126.14|123.54|125.29|122.69|0
1638243000000|2021-11-30 03:30:00|125.5|122.9|126.24|123.64|126.45|123.85|125.18|122.58|0
1638243300000|2021-11-30 03:35:00|126.13|123.53|126.29|123.69|126.56|123.96|126.03|123.43|0
1638243600000|2021-11-30 03:40:00|126.24|123.64|126.39|123.79|126.45|123.85|126.13|123.53|0
1638243900000|2021-11-30 03:45:00|126.34|123.74|126.66|124.06|126.76|124.16|126.18|123.58|0
1638244200000|2021-11-30 03:50:00|126.71|124.11|126.55|123.95|127.03|124.43|126.44|123.84|0
1638244500000|2021-11-30 03:55:00|126.65|124.05|126.76|124.16|126.97|124.37|126.49|123.89|0
1638244800000|2021-11-30 04:00:00|127.08|124.48|127.61|125.01|127.87|125.27|126.65|124.05|0
1638245100000|2021-11-30 04:05:00|127.55|124.95|127.39|124.79|127.61|125.01|127.12|124.52|0
1638245400000|2021-11-30 04:10:00|127.29|124.69|127.12|124.52|127.6|125|127.12|124.52|0
1638245700000|2021-11-30 04:15:00|127.18|124.58|127.12|124.52|127.18|124.58|126.75|124.15|0
1638246000000|2021-11-30 04:20:00|127.17|124.57|126.85|124.25|127.28|124.68|126.85|124.25|0
1638246300000|2021-11-30 04:25:00|126.96|124.36|126.21|123.61|126.96|124.36|125.79|123.19|0
1638246600000|2021-11-30 04:30:00|126.32|123.72|126|123.4|126.74|124.14|126|123.4|0
1638246900000|2021-11-30 04:35:00|126.05|123.45|125.83|123.23|126.31|123.71|125.47|122.87|0
1638247200000|2021-11-30 04:40:00|125.78|123.18|125.15|122.55|125.78|123.18|125.04|122.44|0
1638247500000|2021-11-30 04:45:00|125.14|122.54|125.35|122.75|125.46|122.86|125.14|122.54|0
1638247800000|2021-11-30 04:50:00|125.14|122.54|126.2|123.6|126.3|123.7|125.14|122.54|0
1638248100000|2021-11-30 04:55:00|126.09|123.49|126.41|123.81|126.62|124.02|125.99|123.39|0
1638248400000|2021-11-30 05:00:00|126.3|123.7|125.24|122.64|126.51|123.91|125.24|122.64|0
1638248700000|2021-11-30 05:05:00|125.13|122.53|122.93|120.33|125.13|122.53|122.93|120.33|0
1638249000000|2021-11-30 05:10:00|123.14|120.54|118.6|116|123.35|120.75|118.6|116|0
1638249300000|2021-11-30 05:15:00|118.7|116.1|114.37|111.77|119.21|116.61|113.87|111.27|0
1638249600000|2021-11-30 05:20:00|114.17|111.57|116.46|113.86|117.15|114.55|111.83|109.23|0
1638249900000|2021-11-30 05:25:00|116.56|113.96|118.45|115.85|119.46|116.86|114.38|111.78|0
1638250200000|2021-11-30 05:30:00|118.25|115.65|118.85|116.25|119.15|116.55|116.25|113.65|0
1638250500000|2021-11-30 05:35:00|119.15|116.55|118.09|115.49|119.15|116.55|114.38|111.78|0
1638250800000|2021-11-30 05:40:00|118.24|115.64|115.72|113.12|118.24|115.64|115.72|113.12|0
1638251100000|2021-11-30 05:45:00|115.52|112.92|113.85|111.25|115.62|113.02|112.12|109.52|0
1638251400000|2021-11-30 05:50:00|113.66|111.06|114.62|112.02|115.21|112.61|113.32|110.72|0
1638251700000|2021-11-30 05:55:00|114.33|111.73|114.95|112.35|115.78|113.18|113.6|111|0
1638252000000|2021-11-30 06:00:00|115|112.4|110.73|108.13|115|112.4|109.54|106.94|0
1638252300000|2021-11-30 06:05:00|110.63|108.03|109.66|107.06|113.44|110.84|106.98|104.38|0
1638252600000|2021-11-30 06:10:00|109.57|106.97|111.73|109.13|112.49|109.89|109.52|106.92|0
1638252900000|2021-11-30 06:15:00|111.63|109.03|114.3|111.7|114.34|111.74|111.07|108.47|0
1638253200000|2021-11-30 06:20:00|114.34|111.74|115.46|112.86|117.2|114.6|114.15|111.55|0
1638253500000|2021-11-30 06:25:00|115.41|112.81|116.04|113.44|116.43|113.83|114.4|111.8|0
1638253800000|2021-11-30 06:30:00|116.09|113.49|116.43|113.83|117.7|115.1|115.84|113.24|0
1638254100000|2021-11-30 06:35:00|116.38|113.78|115.94|113.34|116.82|114.22|114.97|112.37|0
1638254400000|2021-11-30 06:40:00|115.84|113.24|117.5|114.9|118.43|115.83|115.26|112.66|0
1638254700000|2021-11-30 06:45:00|117.45|114.85|118.09|115.49|118.09|115.49|116.03|113.43|0
1638255000000|2021-11-30 06:50:00|117.99|115.39|117.49|114.89|118.68|116.08|117|114.4|0
1638255300000|2021-11-30 06:55:00|117.39|114.79|117|114.4|117.69|115.09|116.9|114.3|0
1638255600000|2021-11-30 07:00:00|116.95|114.35|114.61|112.01|116.95|114.35|113.61|111.01|0
1638255900000|2021-11-30 07:05:00|114.66|112.06|118.47|115.87|119.26|116.66|114.66|112.06|0
1638256200000|2021-11-30 07:10:00|118.42|115.82|116.99|114.39|118.81|116.21|115.82|113.22|0
1638256500000|2021-11-30 07:15:00|117.48|114.88|118.17|115.57|118.76|116.16|116.31|113.71|0
1638256800000|2021-11-30 07:20:00|118.12|115.52|118.86|116.26|120.05|117.45|117.68|115.08|0
1638257100000|2021-11-30 07:25:00|119.05|116.45|117.18|114.58|119.45|116.85|117.18|114.58|0
1638257400000|2021-11-30 07:30:00|117.28|114.68|114.84|112.24|117.67|115.07|114.84|112.24|0
1638257700000|2021-11-30 07:35:00|114.94|112.34|114.61|112.01|117.3|114.7|107.9|105.3|0
1638258000000|2021-11-30 07:40:00|114.51|111.91|112.39|109.79|114.8|112.2|112.39|109.79|0
1638258300000|2021-11-30 07:45:00|112.58|109.98|113.39|110.79|114.12|111.52|112.58|109.98|0
1638258600000|2021-11-30 07:50:00|113.59|110.99|114.51|111.91|114.6|112|113.44|110.84|0
1638258900000|2021-11-30 07:55:00|114.55|111.95|114.99|112.39|115.28|112.68|114.31|111.71|0
1638259200000|2021-11-30 08:00:00|115.09|112.49|114.99|112.39|115.09|112.49|113.34|110.74|0
1638259500000|2021-11-30 08:05:00|114.11|111.91|114.2|112|114.79|112.59|113.43|111.23|0
1638259800000|2021-11-30 08:10:00|114.49|112.29|113.04|110.84|114.78|112.58|112.46|110.26|0
1638260100000|2021-11-30 08:15:00|113.13|110.93|113.61|111.41|113.81|111.61|112.08|109.88|0
1638260400000|2021-11-30 08:20:00|113.66|111.46|113.61|111.41|114.05|111.85|112.26|110.06|0
1638260700000|2021-11-30 08:25:00|113.71|111.51|114.82|112.62|114.87|112.67|113.32|111.12|0
1638261000000|2021-11-30 08:30:00|114.77|112.57|113.51|111.31|114.97|112.77|113.32|111.12|0
1638261300000|2021-11-30 08:35:00|113.46|111.26|110.96|108.76|113.8|111.6|110.44|108.24|0
1638261600000|2021-11-30 08:40:00|110.73|108.53|110.03|107.83|111.12|108.92|107.99|105.79|0
1638261900000|2021-11-30 08:45:00|109.7|107.5|109.22|107.02|109.7|107.5|108.28|106.08|0
1638262200000|2021-11-30 08:50:00|109.17|106.97|112.17|109.97|112.27|110.07|109.17|106.97|0
1638262500000|2021-11-30 08:55:00|112.26|110.06|111.88|109.68|112.94|110.74|111.59|109.39|0
1638262800000|2021-11-30 09:00:00|111.78|109.58|109.22|107.02|111.83|109.63|108.98|106.78|0
1638263100000|2021-11-30 09:05:00|109.31|107.11|110.12|107.92|110.12|107.92|108.04|105.84|0
1638263400000|2021-11-30 09:10:00|110.17|107.97|110.73|108.53|110.78|108.58|109.61|107.41|0
1638263700000|2021-11-30 09:15:00|110.83|108.63|111.87|109.67|112.25|110.05|110.26|108.06|0
1638264000000|2021-11-30 09:20:00|111.96|109.76|109.69|107.49|111.96|109.76|109.32|107.12|0
1638264300000|2021-11-30 09:25:00|109.88|107.68|109.69|107.49|110.96|108.76|108.57|106.37|0
1638264600000|2021-11-30 09:30:00|109.6|107.4|110.54|108.34|110.72|108.52|108.57|106.37|0
1638264900000|2021-11-30 09:35:00|110.63|108.43|110.34|108.14|111.24|109.04|109.59|107.39|0
1638265200000|2021-11-30 09:40:00|110.63|108.43|111.38|109.18|112.52|110.32|110.06|107.86|0
1638265500000|2021-11-30 09:45:00|111.57|109.37|110.72|108.52|111.85|109.65|110.72|108.52|0
1638265800000|2021-11-30 09:50:00|110.53|108.33|112.18|109.98|113.19|110.99|110.53|108.33|0
1638266100000|2021-11-30 09:55:00|112.13|109.93|113.95|111.75|114.09|111.89|112.04|109.84|0
1638266400000|2021-11-30 10:00:00|113.76|111.56|113.71|111.51|114.05|111.85|113.18|110.98|0
1638266700000|2021-11-30 10:05:00|113.76|111.56|111.84|109.64|114.43|112.23|110.94|108.74|0
1638267000000|2021-11-30 10:10:00|111.89|109.69|112.7|110.5|112.98|110.78|111.65|109.45|0
1638267300000|2021-11-30 10:15:00|112.89|110.69|111.55|109.35|113.08|110.88|111.46|109.26|0
1638267600000|2021-11-30 10:20:00|111.46|109.26|110.84|108.64|111.88|109.68|110.55|108.35|0
1638267900000|2021-11-30 10:25:00|110.55|108.35|112.69|110.49|112.69|110.49|110.55|108.35|0
1638268200000|2021-11-30 10:30:00|112.78|110.58|114.41|112.21|114.51|112.31|112.4|110.2|0
1638268500000|2021-11-30 10:35:00|114.36|112.16|114.55|112.35|114.6|112.4|113.64|111.44|0
1638268800000|2021-11-30 10:40:00|114.5|112.3|114.02|111.82|114.99|112.79|113.83|111.63|0
1638269100000|2021-11-30 10:45:00|113.92|111.72|113.73|111.53|113.92|111.72|111.82|109.62|0
1638269400000|2021-11-30 10:50:00|113.82|111.62|113.48|111.28|115.17|112.97|112.77|110.57|0
1638269700000|2021-11-30 10:55:00|113.44|111.24|114.88|112.68|115.56|113.36|113.44|111.24|0
1638270000000|2021-11-30 11:00:00|114.97|112.77|112.86|110.66|115.94|113.74|112.67|110.47|0
1638270300000|2021-11-30 11:05:00|112.57|110.37|112.86|110.66|112.95|110.75|111.91|109.71|0
1638270600000|2021-11-30 11:10:00|112.48|110.28|113.24|111.04|114.53|112.33|112.38|110.18|0
1638270900000|2021-11-30 11:15:00|113.14|110.94|114.14|111.94|114.58|112.38|112.95|110.75|0
1638271200000|2021-11-30 11:20:00|114.09|111.89|115.34|113.14|115.49|113.29|113.71|111.51|0
1638271500000|2021-11-30 11:25:00|115.05|112.85|115.2|113|116.8|114.6|114.57|112.37|0
1638271800000|2021-11-30 11:30:00|115.35|113.15|114.96|112.76|115.84|113.64|114.28|112.08|0
1638272100000|2021-11-30 11:35:00|114.86|112.66|114.67|112.47|115.64|113.44|113.9|111.7|0
1638272400000|2021-11-30 11:40:00|114.76|112.56|116.02|113.82|116.21|114.01|114.67|112.47|0
1638272700000|2021-11-30 11:45:00|115.92|113.72|115.38|113.18|116.21|114.01|115.34|113.14|0
1638273000000|2021-11-30 11:50:00|115.43|113.23|114.66|112.46|116.5|114.3|113.69|111.49|0
1638273300000|2021-11-30 11:55:00|114.56|112.36|114.36|112.16|115.62|113.42|113.69|111.49|0
1638273600000|2021-11-30 12:00:00|114.56|112.36|116.88|114.68|117.08|114.88|114.56|112.36|0
1638273900000|2021-11-30 12:05:00|116.93|114.73|116.88|114.68|117.08|114.88|116.3|114.1|0
1638274200000|2021-11-30 12:10:00|116.78|114.58|116.78|114.58|117.47|115.27|116.24|114.04|0
1638274500000|2021-11-30 12:15:00|116.73|114.53|117.17|114.97|117.56|115.36|116.68|114.48|0
1638274800000|2021-11-30 12:20:00|117.07|114.87|118.34|116.14|118.44|116.24|117.02|114.82|0
1638275100000|2021-11-30 12:25:00|118.24|116.04|119.54|117.34|122.13|119.93|118.24|116.04|0
1638275400000|2021-11-30 12:30:00|119.44|117.24|117.66|115.46|119.44|117.24|117.56|115.36|0
1638275700000|2021-11-30 12:35:00|117.76|115.56|116.09|113.89|117.76|115.56|116|113.8|0
1638276000000|2021-11-30 12:40:00|116.29|114.09|115.6|113.4|116.97|114.77|115.31|113.11|0
1638276300000|2021-11-30 12:45:00|115.55|113.35|115.31|113.11|115.8|113.6|115.12|112.92|0
1638276600000|2021-11-30 12:50:00|115.21|113.01|115.5|113.3|116.18|113.98|114.15|111.95|0
1638276900000|2021-11-30 12:55:00|115.4|113.2|116.67|114.47|116.76|114.56|115.4|113.2|0
1638277200000|2021-11-30 13:00:00|116.86|114.66|116.37|114.17|117.45|115.25|116.37|114.17|0
1638277500000|2021-11-30 13:05:00|116.27|114.07|116.27|114.07|116.42|114.22|115.4|113.2|0
1638277800000|2021-11-30 13:10:00|116.17|113.97|114.81|112.61|116.37|114.17|114.81|112.61|0
1638278100000|2021-11-30 13:15:00|114.91|112.71|117.05|114.85|117.05|114.85|114.91|112.71|0
1638278400000|2021-11-30 13:20:00|116.95|114.75|115.29|113.09|117.34|115.14|115.1|112.9|0
1638278700000|2021-11-30 13:25:00|115.19|112.99|115.77|113.57|116.26|114.06|115.19|112.99|0
1638279000000|2021-11-30 13:30:00|115.62|113.42|114.8|112.6|115.97|113.77|114.03|111.83|0
1638279300000|2021-11-30 13:35:00|114.7|112.5|115.96|113.76|116.16|113.96|114.03|111.83|0
1638279600000|2021-11-30 13:40:00|116.01|113.81|116.45|114.25|116.64|114.44|115.57|113.37|0
1638279900000|2021-11-30 13:45:00|116.69|114.49|117.13|114.93|117.42|115.22|116.35|114.15|0
1638280200000|2021-11-30 13:50:00|117.23|115.03|119|116.8|119|116.8|117.23|115.03|0
1638280500000|2021-11-30 13:55:00|118.9|116.7|122.19|119.99|122.59|120.39|118.4|116.2|0
1638280800000|2021-11-30 14:00:00|122.29|120.09|119.98|117.78|122.29|120.09|118.88|116.68|0
1638281100000|2021-11-30 14:05:00|120.08|117.88|120.17|117.97|122.28|120.08|119.78|117.58|0
1638281400000|2021-11-30 14:10:00|120.27|118.07|120.07|117.87|121.27|119.07|119.87|117.67|0
1638281700000|2021-11-30 14:15:00|120.17|117.97|120.67|118.47|120.87|118.67|119.12|116.92|0
1638282000000|2021-11-30 14:20:00|120.77|118.57|121.97|119.77|122.07|119.87|120.77|118.57|0
1638282300000|2021-11-30 14:25:00|121.77|119.57|120.76|118.56|122.58|120.38|120.76|118.56|0
1638282600000|2021-11-30 14:30:00|120.71|118.51|120.42|118.22|121.94|119.74|118.02|115.82|0
1638282900000|2021-11-30 14:35:00|120.73|118.53|117.6|115.4|120.86|118.66|113.85|111.65|0
1638283200000|2021-11-30 14:40:00|118.3|116.1|119.09|116.89|120.2|118|116.61|114.41|0
1638283500000|2021-11-30 14:45:00|119.24|117.04|117|114.8|120.8|118.6|117|114.8|0
1638283800000|2021-11-30 14:50:00|116.95|114.75|119.99|117.79|119.99|117.79|115.82|113.62|0
1638284100000|2021-11-30 14:55:00|119.79|117.59|119.6|117.4|123.78|121.58|119.29|117.09|0
1638284400000|2021-11-30 15:00:00|119.1|116.9|122.13|119.93|122.64|120.44|119.1|116.9|0
1638284700000|2021-11-30 15:05:00|121.72|119.52|123.08|120.88|125.82|123.62|120.91|118.71|0
1638285000000|2021-11-30 15:10:00|122.67|120.47|120.41|118.21|123.8|121.6|119.8|117.6|0
1638285300000|2021-11-30 15:15:00|120.31|118.11|119.9|117.7|122.05|119.85|119.9|117.7|0
1638285600000|2021-11-30 15:20:00|120.31|118.11|117.48|115.28|120.31|118.11|116.88|114.68|0
1638285900000|2021-11-30 15:25:00|117.68|115.48|119.55|117.35|120.06|117.86|117.58|115.38|0
1638286200000|2021-11-30 15:30:00|120.26|118.06|123.53|121.33|123.84|121.64|120.26|118.06|0
1638286500000|2021-11-30 15:35:00|123.84|121.64|119.35|117.15|125.29|123.09|116.95|114.75|0
1638286800000|2021-11-30 15:40:00|119.25|117.05|119.24|117.04|121.27|119.07|118.34|116.14|0
1638287100000|2021-11-30 15:45:00|118.94|116.74|114.41|112.21|118.94|116.74|113.13|110.93|0
1638287400000|2021-11-30 15:50:00|114.03|111.83|109.99|107.79|116.77|114.57|109.51|107.31|0
1638287700000|2021-11-30 15:55:00|110.09|107.89|107.5|105.3|112.17|109.97|107.05|104.85|0
1638288000000|2021-11-30 16:00:00|107.31|105.11|104.14|101.94|108.24|106.04|102.46|100.26|0
1638288300000|2021-11-30 16:05:00|104.71|102.51|105.54|103.34|106.55|104.35|103.89|101.69|0
1638288600000|2021-11-30 16:10:00|105.72|103.52|108.16|105.96|109.4|107.2|103.98|101.78|0
1638288900000|2021-11-30 16:15:00|107.59|105.39|107.12|104.92|110.98|108.78|106.84|104.64|0
1638289200000|2021-11-30 16:20:00|107.3|105.1|103.5|101.3|109.09|106.89|103.41|101.21|0
1638289500000|2021-11-30 16:25:00|103.32|101.12|105.91|103.71|106.56|104.36|103.32|101.12|0
1638289800000|2021-11-30 16:30:00|105.45|103.25|103.43|101.23|107.4|105.2|103.25|101.05|0
1638290100000|2021-11-30 16:35:00|103.16|100.96|103.97|101.77|104.98|102.78|102.97|100.77|0
1638290400000|2021-11-30 16:40:00|103.88|101.68|102.5|100.3|104.54|102.34|99.08|96.88|0
1638290700000|2021-11-30 16:45:00|102.32|100.12|100.97|98.77|103.04|100.84|99.11|96.91|0
1638291000000|2021-11-30 16:50:00|100.79|98.59|98.4|96.2|101.1|98.9|98.27|96.07|0
1638291300000|2021-11-30 16:55:00|98.84|96.64|102.04|99.84|102.04|99.84|98.31|96.11|0
1638291600000|2021-11-30 17:00:00|101.86|99.66|97.52|95.32|101.86|99.66|96.78|94.58|0
1638291900000|2021-11-30 17:05:00|97.48|95.28|96.95|94.75|98.88|96.68|96.26|94.06|0
1638292200000|2021-11-30 17:10:00|97.04|94.84|97.82|95.62|99.76|97.56|95.91|93.71|0
1638292500000|2021-11-30 17:15:00|97.73|95.53|101.19|98.99|101.19|98.99|97.73|95.53|0
1638292800000|2021-11-30 17:20:00|101.05|98.85|102|99.8|102|99.8|99.4|97.2|0
1638293100000|2021-11-30 17:25:00|101.9|99.7|101.24|99.04|102.63|100.43|100.97|98.77|0
1638293400000|2021-11-30 17:30:00|101.33|99.13|102.26|100.06|103.44|101.24|99.99|97.79|0
1638293700000|2021-11-30 17:35:00|102.53|100.33|101.76|99.56|103.08|100.88|101.18|98.98|0
1638294000000|2021-11-30 17:40:00|102.08|99.88|103.43|101.23|103.43|101.23|100.37|98.17|0
1638294300000|2021-11-30 17:45:00|102.89|100.69|101.08|98.88|103.71|101.51|100.9|98.7|0
1638294600000|2021-11-30 17:50:00|101.26|99.06|102.07|99.87|103.07|100.87|100.9|98.7|0
1638294900000|2021-11-30 17:55:00|102.43|100.23|101.29|99.09|102.7|100.5|99.12|96.92|0
1638295200000|2021-11-30 18:00:00|101.56|99.36|99.24|97.04|102.1|99.9|99.15|96.95|0
1638295500000|2021-11-30 18:05:00|99.33|97.13|99.77|97.57|101.28|99.08|99.33|97.13|0
1638295800000|2021-11-30 18:10:00|99.59|97.39|99.41|97.21|100.3|98.1|99.06|96.86|0
1638296100000|2021-11-30 18:15:00|99.33|97.13|99.68|97.48|101.28|99.08|99.24|97.04|0
1638296400000|2021-11-30 18:20:00|99.77|97.57|101.54|99.34|101.63|99.43|98.88|96.68|0
1638296700000|2021-11-30 18:25:00|101.1|98.9|101.27|99.07|101.94|99.74|100.21|98.01|0
1638297000000|2021-11-30 18:30:00|100.92|98.72|102.35|100.15|103.07|100.87|100.78|98.58|0
1638297300000|2021-11-30 18:35:00|102.26|100.06|104.89|102.69|104.89|102.69|102.17|99.97|0
1638297600000|2021-11-30 18:40:00|104.71|102.51|102.29|100.09|104.8|102.6|101.93|99.73|0
1638297900000|2021-11-30 18:45:00|102.38|100.18|104.05|101.85|104.33|102.13|102.38|100.18|0
1638298200000|2021-11-30 18:50:00|104.19|101.99|104.75|102.55|105.52|103.32|103.54|101.34|0
1638298500000|2021-11-30 18:55:00|104.66|102.46|105.86|103.66|105.95|103.75|104.47|102.27|0
1638298800000|2021-11-30 19:00:00|105.67|103.47|105.58|103.38|106.04|103.84|104.56|102.36|0
1638299100000|2021-11-30 19:05:00|105.3|103.1|106.13|103.93|106.32|104.12|103.92|101.72|0
1638299400000|2021-11-30 19:10:00|106.04|103.84|105.05|102.85|108.64|106.44|104.73|102.53|0
1638299700000|2021-11-30 19:15:00|105.15|102.95|104.77|102.57|105.61|103.41|103.67|101.47|0
1638300000000|2021-11-30 19:20:00|105.05|102.85|106|103.8|106.28|104.08|104.22|102.02|0
1638300300000|2021-11-30 19:25:00|106.09|103.89|104.7|102.5|107.58|105.38|104.61|102.41|0
1638300600000|2021-11-30 19:30:00|104.61|102.41|105.34|103.14|106.09|103.89|103.69|101.49|0
1638300900000|2021-11-30 19:35:00|105.16|102.96|104.51|102.31|106.08|103.88|104.33|102.13|0
1638301200000|2021-11-30 19:40:00|104.97|102.77|102.82|100.62|105.71|103.51|102.41|100.21|0
1638301500000|2021-11-30 19:45:00|102.86|100.66|100.51|98.31|103.32|101.12|100.42|98.22|0
1638301800000|2021-11-30 19:50:00|100.69|98.49|103.17|100.97|104.26|102.06|98.31|96.11|0
1638302100000|2021-11-30 19:55:00|103.26|101.06|103.89|101.69|104.16|101.96|102.54|100.34|0
1638302400000|2021-11-30 20:00:00|103.71|101.51|104.11|101.91|104.89|102.69|102.99|100.79|0
1638302700000|2021-11-30 20:05:00|103.89|101.69|100.33|98.13|104.61|102.41|100.24|98.04|0
1638303000000|2021-11-30 20:10:00|100.51|98.31|100.06|97.86|102.03|99.83|100.06|97.86|0
1638303300000|2021-11-30 20:15:00|100.15|97.95|101.22|99.02|101.22|99.02|100.06|97.86|0
1638303600000|2021-11-30 20:20:00|101.13|98.93|100.06|97.86|101.84|99.64|99.88|97.68|0
1638303900000|2021-11-30 20:25:00|100.14|97.94|98.82|96.62|100.41|98.21|98.38|96.18|0
1638304200000|2021-11-30 20:30:00|98.9|96.7|100.49|98.29|101.66|99.46|98.55|96.35|0
1638304500000|2021-11-30 20:35:00|100.58|98.38|99.34|97.14|100.58|98.38|98.46|96.26|0
1638304800000|2021-11-30 20:40:00|99.25|97.05|101.47|99.27|101.74|99.54|98.81|96.61|0
1638305100000|2021-11-30 20:45:00|101.34|99.14|97.8|95.6|102.82|100.62|97.8|95.6|0
1638305400000|2021-11-30 20:50:00|97.89|95.69|97.32|95.12|98.36|96.16|94.25|92.05|0
1638305700000|2021-11-30 20:55:00|97.93|95.73|98.84|96.64|100.44|98.24|94.47|92.27|0
1638306000000|2021-11-30 21:00:00|96.84|94.64|103.22|101.02|103.22|101.02|96.84|94.64|0
1638306300000|2021-11-30 21:05:00|103.13|100.93|100.22|98.02|103.13|100.93|100.04|97.84|0
1638306600000|2021-11-30 21:10:00|100.57|98.37|100.75|98.55|101.74|99.54|100.22|98.02|0
1638306900000|2021-11-30 21:15:00|100.77|98.17|101.49|98.89|101.94|99.34|100.68|98.08|0
1638307200000|2021-11-30 21:20:00|101.44|98.84|101.35|98.75|102.57|99.97|101.13|98.53|0
1638307500000|2021-11-30 21:25:00|101.26|98.66|101.84|99.24|102.11|99.51|100.94|98.34|0
1638307800000|2021-11-30 21:30:00|101.93|99.33|101.39|98.79|102.29|99.69|101.03|98.43|0
1638308100000|2021-11-30 21:35:00|101.21|98.61|101.93|99.33|101.93|99.33|101.12|98.52|0
1638308400000|2021-11-30 21:40:00|102.02|99.42|101.84|99.24|102.2|99.6|101.84|99.24|0
1638308700000|2021-11-30 21:45:00|102.02|99.42|103.19|100.59|103.28|100.68|101.88|99.28|0
1638309000000|2021-11-30 21:50:00|103.1|100.5|102.65|100.05|103.28|100.68|102.55|99.95|0
1638309300000|2021-11-30 21:55:00|102.74|100.14|103.41|100.81|103.51|100.91|102.74|100.14|0
1638309600000|2021-11-30 22:00:00|103.37|100.77|103.32|100.72|103.41|100.81|103.31|100.71|0
1638309900000|2021-11-30 22:05:00|103.34|100.74|103.34|100.74|103.36|100.76|103.25|100.65|0
1638310200000|2021-11-30 22:10:00|103.32|100.72|103.3|100.7|103.33|100.73|103.29|100.69|0
1638310500000|2021-11-30 22:15:00|103.27|100.67|103.29|100.69|103.3|100.7|103.18|100.58|0
1638310800000|2021-11-30 22:20:00|103.27|100.67|103.24|100.64|103.3|100.7|103.11|100.51|0
1638311100000|2021-11-30 22:25:00|103.26|100.66|103.28|100.68|103.31|100.71|103.22|100.62|0
1638311400000|2021-11-30 22:30:00|103.31|100.71|103.33|100.73|103.33|100.73|103.19|100.59|0
1638311700000|2021-11-30 22:35:00|103.25|100.65|103.2|100.6|103.3|100.7|103.13|100.53|0
1638312000000|2021-11-30 22:40:00|103.12|100.52|103.25|100.65|103.3|100.7|103.12|100.52|0
1638312300000|2021-11-30 22:45:00|103.24|100.64|103.18|100.58|103.3|100.7|103.16|100.56|0
1638312600000|2021-11-30 22:50:00|103.24|100.64|103.27|100.67|103.27|100.67|103.01|100.41|0
1638312900000|2021-11-30 22:55:00|103.28|100.68|103.48|100.88|103.55|100.95|103.02|100.42|0
1638313200000|2021-11-30 23:00:00|104.02|101.42|105.82|103.22|106.84|104.24|104.02|101.42|0
1638313500000|2021-11-30 23:05:00|105.96|103.36|104.99|102.39|106.19|103.59|104.99|102.39|0
1638313800000|2021-11-30 23:10:00|104.89|102.29|104.43|101.83|105.26|102.66|104.25|101.65|0
1638314100000|2021-11-30 23:15:00|104.61|102.01|103.88|101.28|104.98|102.38|103.88|101.28|0
1638314400000|2021-11-30 23:20:00|104.43|101.83|104.06|101.46|104.61|102.01|103.51|100.91|0
1638314700000|2021-11-30 23:25:00|104.15|101.55|104.06|101.46|104.88|102.28|103.96|101.36|0
1638315000000|2021-11-30 23:30:00|104.24|101.64|104.6|102|105.16|102.56|104.24|101.64|0
1638315300000|2021-11-30 23:35:00|104.79|102.19|104.23|101.63|104.97|102.37|103.96|101.36|0
1638315600000|2021-11-30 23:40:00|104.33|101.73|102.41|99.81|104.42|101.82|102.36|99.76|0
1638315900000|2021-11-30 23:45:00|102.45|99.85|101.86|99.26|103.59|100.99|101.41|98.81|0
1638316200000|2021-11-30 23:50:00|102.04|99.44|102.49|99.89|102.95|100.35|102.04|99.44|0
1638316500000|2021-11-30 23:55:00|102.54|99.94|102.85|100.25|102.94|100.34|102.22|99.62|0
1638316800000|2021-12-01 00:00:00|103.03|100.43|104.59|101.99|104.77|102.17|102.94|100.34|0
1638317100000|2021-12-01 00:05:00|104.63|102.03|103.94|101.34|105.51|102.91|103.94|101.34|0
1638317400000|2021-12-01 00:10:00|104.13|101.53|102.21|99.61|104.31|101.71|101.94|99.34|0
1638317700000|2021-12-01 00:15:00|102.12|99.52|99.69|97.09|102.39|99.79|99.16|96.56|0
1638318000000|2021-12-01 00:20:00|99.6|97|100.49|97.89|100.49|97.89|98.89|96.29|0
1638318300000|2021-12-01 00:25:00|100.4|97.8|99.42|96.82|100.53|97.93|98.71|96.11|0
1638318600000|2021-12-01 00:30:00|99.64|97.04|99.95|97.35|100.27|97.67|99.51|96.91|0
1638318900000|2021-12-01 00:35:00|99.77|97.17|99.46|96.86|99.77|97.17|98.35|95.75|0
1638319200000|2021-12-01 00:40:00|99.5|96.9|101.02|98.42|101.24|98.64|99.5|96.9|0
1638319500000|2021-12-01 00:45:00|101.29|98.69|101.87|99.27|102.46|99.86|101.2|98.6|0
1638319800000|2021-12-01 00:50:00|101.92|99.32|101.56|98.96|102.1|99.5|101.38|98.78|0
1638320100000|2021-12-01 00:55:00|101.65|99.05|100.57|97.97|101.74|99.14|100.03|97.43|0
1638320400000|2021-12-01 01:00:00|100.39|97.79|100.47|97.87|100.56|97.96|98.96|96.36|0
1638320700000|2021-12-01 01:05:00|100.38|97.78|101.73|99.13|102.32|99.72|100.34|97.74|0
1638321000000|2021-12-01 01:10:00|101.55|98.95|103.27|100.67|103.63|101.03|101.46|98.86|0
1638321300000|2021-12-01 01:15:00|103.04|100.44|104.09|101.49|104.46|101.86|102.63|100.03|0
1638321600000|2021-12-01 01:20:00|104.18|101.58|103.67|101.07|104.82|102.22|103.17|100.57|0
1638321900000|2021-12-01 01:25:00|103.72|101.12|104.64|102.04|104.73|102.13|103.35|100.75|0
1638322200000|2021-12-01 01:30:00|104.45|101.85|103.62|101.02|104.91|102.31|102.9|100.3|0
1638322500000|2021-12-01 01:35:00|103.72|101.12|104.26|101.66|104.36|101.76|103.71|101.11|0
1638322800000|2021-12-01 01:40:00|104.17|101.57|104.54|101.94|104.63|102.03|103.07|100.47|0
1638323100000|2021-12-01 01:45:00|104.63|102.03|104.44|101.84|105.04|102.44|104.26|101.66|0
1638323400000|2021-12-01 01:50:00|104.35|101.75|105.73|103.13|106.38|103.78|104.17|101.57|0
1638323700000|2021-12-01 01:55:00|105.92|103.32|105.54|102.94|106.38|103.78|105.31|102.71|0
1638324000000|2021-12-01 02:00:00|105.64|103.04|107.31|104.71|107.68|105.08|105.4|102.8|0
1638324300000|2021-12-01 02:05:00|107.22|104.62|107.49|104.89|108.06|105.46|107.03|104.43|0
1638324600000|2021-12-01 02:10:00|107.59|104.99|106.65|104.05|107.87|105.27|106.65|104.05|0
1638324900000|2021-12-01 02:15:00|106.74|104.14|107.02|104.42|107.3|104.7|106.46|103.86|0
1638325200000|2021-12-01 02:20:00|107.11|104.51|107.02|104.42|107.49|104.89|106.65|104.05|0
1638325500000|2021-12-01 02:25:00|107.06|104.46|107.95|105.35|108.14|105.54|106.83|104.23|0
1638325800000|2021-12-01 02:30:00|107.9|105.3|107.71|105.11|108.61|106.01|107.67|105.07|0
1638326100000|2021-12-01 02:35:00|107.76|105.16|108.61|106.01|108.61|106.01|107.76|105.16|0
1638326400000|2021-12-01 02:40:00|108.56|105.96|108.41|105.81|108.61|106.01|108.04|105.44|0
1638326700000|2021-12-01 02:45:00|108.32|105.72|107.85|105.25|108.41|105.81|107.85|105.25|0
1638327000000|2021-12-01 02:50:00|107.94|105.34|108.5|105.9|108.51|105.91|107.75|105.15|0
1638327300000|2021-12-01 02:55:00|108.41|105.81|108.6|106|108.6|106|108.41|105.81|0
1638327600000|2021-12-01 03:00:00|108.5|105.9|108.59|105.99|108.6|106|108.22|105.62|0
1638327900000|2021-12-01 03:05:00|108.5|105.9|108.03|105.43|108.59|105.99|107.84|105.24|0
1638328200000|2021-12-01 03:10:00|107.93|105.33|108.02|105.42|108.02|105.42|107.74|105.14|0
1638328500000|2021-12-01 03:15:00|108.12|105.52|108.3|105.7|108.49|105.89|108.12|105.52|0
1638328800000|2021-12-01 03:20:00|108.4|105.8|108.02|105.42|108.4|105.8|107.83|105.23|0
1638329100000|2021-12-01 03:25:00|107.92|105.32|108.39|105.79|108.58|105.98|107.92|105.32|0
1638329400000|2021-12-01 03:30:00|108.49|105.89|108.29|105.69|108.49|105.89|107.92|105.32|0
1638329700000|2021-12-01 03:35:00|108.39|105.79|107.73|105.13|108.58|105.98|107.73|105.13|0
1638330000000|2021-12-01 03:40:00|107.77|105.17|105.77|103.17|107.82|105.22|105.49|102.89|0
1638330300000|2021-12-01 03:45:00|105.67|103.07|106.23|103.63|106.88|104.28|105.67|103.07|0
1638330600000|2021-12-01 03:50:00|106.32|103.72|106.97|104.37|107.16|104.56|106.32|103.72|0
1638330900000|2021-12-01 03:55:00|107.06|104.46|107.25|104.65|107.25|104.65|106.73|104.13|0
1638331200000|2021-12-01 04:00:00|107.44|104.84|108.37|105.77|108.56|105.96|107.44|104.84|0
1638331500000|2021-12-01 04:05:00|108.28|105.68|108.28|105.68|108.56|105.96|107.99|105.39|0
1638331800000|2021-12-01 04:10:00|108.32|105.72|108.56|105.96|108.56|105.96|108.09|105.49|0
1638332100000|2021-12-01 04:15:00|108.46|105.86|108.36|105.76|108.56|105.96|108.27|105.67|0
1638332400000|2021-12-01 04:20:00|108.46|105.86|108.27|105.67|108.55|105.95|108.27|105.67|0
1638332700000|2021-12-01 04:25:00|108.17|105.57|108.55|105.95|108.55|105.95|108.17|105.57|0
1638333000000|2021-12-01 04:30:00|109.87|107.27|109.68|107.08|110.06|107.46|109.21|106.61|0
1638333300000|2021-12-01 04:35:00|109.59|106.99|110.82|108.22|110.82|108.22|109.49|106.89|0
1638333600000|2021-12-01 04:40:00|110.92|108.32|110.82|108.22|111.2|108.6|110.25|107.65|0
1638333900000|2021-12-01 04:45:00|110.77|108.17|110.82|108.22|111.4|108.8|110.72|108.12|0
1638334200000|2021-12-01 04:50:00|110.72|108.12|110.77|108.17|111.01|108.41|110.24|107.64|0
1638334500000|2021-12-01 04:55:00|110.82|108.22|111.1|108.5|111.43|108.83|110.53|107.93|0
1638334800000|2021-12-01 05:00:00|111.2|108.6|110.14|107.54|111.39|108.79|109.86|107.26|0
1638335100000|2021-12-01 05:05:00|110.28|107.68|110.23|107.63|110.52|107.92|110.04|107.44|0
1638335400000|2021-12-01 05:10:00|110.33|107.73|107.95|105.35|110.33|107.73|103.03|100.43|0
1638335700000|2021-12-01 05:15:00|108.05|105.45|107.66|105.06|108.24|105.64|107.29|104.69|0
1638336000000|2021-12-01 05:20:00|107.76|105.16|108.42|105.82|108.42|105.82|107.76|105.16|0
1638336300000|2021-12-01 05:25:00|108.52|105.92|108.04|105.44|108.61|106.01|107.95|105.35|0
1638336600000|2021-12-01 05:30:00|107.94|105.34|106.99|104.39|107.94|105.34|106.99|104.39|0
1638336900000|2021-12-01 05:35:00|107.09|104.49|108.03|105.43|108.03|105.43|106.95|104.35|0
1638337200000|2021-12-01 05:40:00|107.98|105.38|107.84|105.24|108.22|105.62|107.56|104.96|0
1638337500000|2021-12-01 05:45:00|107.94|105.34|107.84|105.24|108.08|105.48|107.74|105.14|0
1638337800000|2021-12-01 05:50:00|107.74|105.14|107.27|104.67|107.74|105.14|107.27|104.67|0
1638338100000|2021-12-01 05:55:00|107.36|104.76|107.17|104.57|107.6|105|106.79|104.19|0
1638338400000|2021-12-01 06:00:00|107.08|104.48|107.02|104.42|107.55|104.95|106.13|103.53|0
1638338700000|2021-12-01 06:05:00|106.7|104.1|108.97|106.37|109.02|106.42|106.7|104.1|0
1638339000000|2021-12-01 06:10:00|108.92|106.32|110.12|107.52|110.32|107.72|108.78|106.18|0
1638339300000|2021-12-01 06:15:00|110.22|107.62|109.45|106.85|110.7|108.1|109.45|106.85|0
1638339600000|2021-12-01 06:20:00|109.49|106.89|108.21|105.61|110.99|108.39|107.83|105.23|0
1638339900000|2021-12-01 06:25:00|108.11|105.51|108.4|105.8|108.4|105.8|107.35|104.75|0
1638340200000|2021-12-01 06:30:00|108.54|105.94|108.59|105.99|108.88|106.28|108.25|105.65|0
1638340500000|2021-12-01 06:35:00|108.44|105.84|107.86|105.26|108.78|106.18|107.63|105.03|0
1638340800000|2021-12-01 06:40:00|107.82|105.22|105.96|103.36|107.82|105.22|105.82|103.22|0
1638341100000|2021-12-01 06:45:00|106.01|103.41|106.24|103.64|106.62|104.02|105.91|103.31|0
1638341400000|2021-12-01 06:50:00|106.19|103.59|106.29|103.69|106.95|104.35|106.14|103.54|0
1638341700000|2021-12-01 06:55:00|106.43|103.83|106.85|104.25|107.14|104.54|106.38|103.78|0
1638342000000|2021-12-01 07:00:00|106.76|104.16|106.09|103.49|108.29|105.69|106|103.4|0
1638342300000|2021-12-01 07:05:00|106.04|103.44|107.13|104.53|107.99|105.39|105.57|102.97|0
1638342600000|2021-12-01 07:10:00|107.08|104.48|107.7|105.1|107.94|105.34|107.08|104.48|0
1638342900000|2021-12-01 07:15:00|107.8|105.2|107.22|104.62|108.09|105.49|107.13|104.53|0
1638343200000|2021-12-01 07:20:00|107.32|104.72|106.56|103.96|107.36|104.76|106.18|103.58|0
1638343500000|2021-12-01 07:25:00|106.46|103.86|106.46|103.86|106.74|104.14|105.99|103.39|0
1638343800000|2021-12-01 07:30:00|106.36|103.76|105.7|103.1|106.93|104.33|105.51|102.91|0
1638344100000|2021-12-01 07:35:00|105.65|103.05|105.88|103.28|106.83|104.23|105.51|102.91|0
1638344400000|2021-12-01 07:40:00|105.84|103.24|107.88|105.28|107.98|105.38|105.84|103.24|0
1638344700000|2021-12-01 07:45:00|107.78|105.18|107.92|105.32|114.75|112.15|107.21|104.61|0
1638345000000|2021-12-01 07:50:00|107.96|105.36|107.47|104.87|108.52|105.92|107.42|104.82|0
1638345300000|2021-12-01 07:55:00|107.66|105.06|107.18|104.58|107.76|105.16|106.71|104.11|0
1638345600000|2021-12-01 08:00:00|107.28|104.68|107.75|105.15|107.99|105.39|105.95|103.35|0
1638345900000|2021-12-01 08:05:00|107.74|105.54|106.6|104.4|108.03|105.83|106.26|104.06|0
1638346200000|2021-12-01 08:10:00|106.79|104.59|106.31|104.11|106.79|104.59|105.75|103.55|0
1638346500000|2021-12-01 08:15:00|106.22|104.02|108.07|105.87|108.12|105.92|106.03|103.83|0
1638346800000|2021-12-01 08:20:00|108.16|105.96|106.88|104.68|108.16|105.96|106.69|104.49|0
1638347100000|2021-12-01 08:25:00|106.69|104.49|106.02|103.82|107.16|104.96|105.74|103.54|0
1638347400000|2021-12-01 08:30:00|105.74|103.54|105.17|102.97|105.74|103.54|103.44|101.24|0
1638347700000|2021-12-01 08:35:00|105.36|103.16|104.79|102.59|105.36|103.16|104.04|101.84|0
1638348000000|2021-12-01 08:40:00|104.88|102.68|103.34|101.14|105.07|102.87|102.65|100.45|0
1638348300000|2021-12-01 08:45:00|103.39|101.19|104.13|101.93|104.22|102.02|103.06|100.86|0
1638348600000|2021-12-01 08:50:00|104.27|102.07|105.06|102.86|105.77|103.57|103.66|101.46|0
1638348900000|2021-12-01 08:55:00|104.88|102.68|107.14|104.94|107.14|104.94|104.59|102.39|0
1638349200000|2021-12-01 09:00:00|107.05|104.85|106.86|104.66|108.14|105.94|106|103.8|0
1638349500000|2021-12-01 09:05:00|106.95|104.75|108.97|106.77|109.45|107.25|106.95|104.75|0
1638349800000|2021-12-01 09:10:00|108.92|106.72|109.35|107.15|109.69|107.49|108.77|106.57|0
1638350100000|2021-12-01 09:15:00|109.4|107.2|109.93|107.73|110.51|108.31|109.25|107.05|0
1638350400000|2021-12-01 09:20:00|109.73|107.53|109.25|107.05|110.61|108.41|109.25|107.05|0
1638350700000|2021-12-01 09:25:00|109.1|106.9|109.92|107.72|109.92|107.72|109.05|106.85|0
1638351000000|2021-12-01 09:30:00|110.02|107.82|110.99|108.79|110.99|108.79|109.68|107.48|0
1638351300000|2021-12-01 09:35:00|111.09|108.89|112.37|110.17|112.51|110.31|110.7|108.5|0
1638351600000|2021-12-01 09:40:00|112.46|110.26|112.17|109.97|112.86|110.66|111.19|108.99|0
1638351900000|2021-12-01 09:45:00|112.27|110.07|111.62|109.42|112.36|110.16|110.89|108.69|0
1638352200000|2021-12-01 09:50:00|111.67|109.47|111.38|109.18|111.77|109.57|111.18|108.98|0
1638352500000|2021-12-01 09:55:00|111.57|109.37|111.47|109.27|111.57|109.37|111.08|108.88|0
1638352800000|2021-12-01 10:00:00|111.37|109.17|111.08|108.88|111.76|109.56|111.08|108.88|0
1638353100000|2021-12-01 10:05:00|111.17|108.97|110.39|108.19|111.27|109.07|109.9|107.7|0
1638353400000|2021-12-01 10:10:00|110.44|108.24|109.9|107.7|110.53|108.33|109.71|107.51|0
1638353700000|2021-12-01 10:15:00|109.71|107.51|110.38|108.18|110.48|108.28|109.41|107.21|0
1638354000000|2021-12-01 10:20:00|110.19|107.99|109.75|107.55|110.38|108.18|109.7|107.5|0
1638354300000|2021-12-01 10:25:00|109.7|107.5|110.28|108.08|110.77|108.57|109.7|107.5|0
1638354600000|2021-12-01 10:30:00|110.18|107.98|110.86|108.66|111.01|108.81|109.99|107.79|0
1638354900000|2021-12-01 10:35:00|110.81|108.61|110.67|108.47|111.06|108.86|110.57|108.37|0
1638355200000|2021-12-01 10:40:00|110.76|108.56|110.27|108.07|110.86|108.66|110.18|107.98|0
1638355500000|2021-12-01 10:45:00|110.37|108.17|111.25|109.05|111.44|109.24|110.18|107.98|0
1638355800000|2021-12-01 10:50:00|111.05|108.85|111.44|109.24|111.93|109.73|110.37|108.17|0
1638356100000|2021-12-01 10:55:00|111.25|109.05|111.05|108.85|111.34|109.14|110.76|108.56|0
1638356400000|2021-12-01 11:00:00|111.15|108.95|110.26|108.06|111.68|109.48|110.26|108.06|0
1638356700000|2021-12-01 11:05:00|110.36|108.16|110.65|108.45|111.04|108.84|109.97|107.77|0
1638357000000|2021-12-01 11:10:00|110.55|108.35|109.87|107.67|110.85|108.65|109.77|107.57|0
1638357300000|2021-12-01 11:15:00|109.77|107.57|109.48|107.28|109.77|107.57|108.71|106.51|0
1638357600000|2021-12-01 11:20:00|109.43|107.23|110.06|107.86|110.64|108.44|109.38|107.18|0
1638357900000|2021-12-01 11:25:00|109.96|107.76|110.35|108.15|110.45|108.25|109.76|107.56|0
1638358200000|2021-12-01 11:30:00|110.25|108.05|110.35|108.15|110.74|108.54|109.86|107.66|0
1638358500000|2021-12-01 11:35:00|110.25|108.05|109.86|107.66|110.74|108.54|109.86|107.66|0
1638358800000|2021-12-01 11:40:00|109.95|107.75|110.24|108.04|110.24|108.04|109.66|107.46|0
1638359100000|2021-12-01 11:45:00|110.05|107.85|110.92|108.72|111.02|108.82|109.95|107.75|0
1638359400000|2021-12-01 11:50:00|110.83|108.63|112.1|109.9|112.2|110|110.73|108.53|0
1638359700000|2021-12-01 11:55:00|111.9|109.7|112.19|109.99|112.39|110.19|111.9|109.7|0
1638360000000|2021-12-01 12:00:00|112.1|109.9|111.5|109.3|112.59|110.39|111.5|109.3|0
1638360300000|2021-12-01 12:05:00|111.41|109.21|111.01|108.81|111.6|109.4|110.91|108.71|0
1638360600000|2021-12-01 12:10:00|111.11|108.91|111.6|109.4|111.6|109.4|110.91|108.71|0
1638360900000|2021-12-01 12:15:00|111.5|109.3|112.18|109.98|113.07|110.87|110.91|108.71|0
1638361200000|2021-12-01 12:20:00|112.13|109.93|112.77|110.57|114.07|111.87|112.13|109.93|0
1638361500000|2021-12-01 12:25:00|112.72|110.52|113.29|111.09|115.02|112.82|111.83|109.63|0
1638361800000|2021-12-01 12:30:00|113.09|110.89|112.3|110.1|113.59|111.39|112.2|110|0
1638362100000|2021-12-01 12:35:00|112.4|110.2|112.89|110.69|112.99|110.79|112.1|109.9|0
1638362400000|2021-12-01 12:40:00|112.79|110.59|112.98|110.78|113.28|111.08|112.49|110.29|0
1638362700000|2021-12-01 12:45:00|112.88|110.68|112.49|110.29|113.18|110.98|112.29|110.09|0
1638363000000|2021-12-01 12:50:00|112.59|110.39|113.27|111.07|113.57|111.37|112.49|110.29|0
1638363300000|2021-12-01 12:55:00|113.37|111.17|112.68|110.48|113.37|111.17|112.63|110.43|0
1638363600000|2021-12-01 13:00:00|112.78|110.58|111.5|109.3|112.88|110.68|111.01|108.81|0
1638363900000|2021-12-01 13:05:00|111.49|109.29|111.49|109.29|111.79|109.59|111|108.8|0
1638364200000|2021-12-01 13:10:00|111.39|109.19|111.29|109.09|111.49|109.29|110.71|108.51|0
1638364500000|2021-12-01 13:15:00|111.39|109.19|112.08|109.88|112.37|110.17|111.2|109|0
1638364800000|2021-12-01 13:20:00|111.98|109.78|110.99|108.79|112.18|109.98|110.51|108.31|0
1638365100000|2021-12-01 13:25:00|110.9|108.7|110.21|108.01|111.73|109.53|110.02|107.82|0
1638365400000|2021-12-01 13:30:00|110.11|107.91|112.36|110.16|112.36|110.16|110.11|107.91|0
1638365700000|2021-12-01 13:35:00|112.17|109.97|112.56|110.36|112.76|110.56|112.07|109.87|0
1638366000000|2021-12-01 13:40:00|112.66|110.46|114.27|112.07|114.47|112.27|112.61|110.41|0
1638366300000|2021-12-01 13:45:00|114.37|112.17|113.77|111.57|114.56|112.36|113.57|111.37|0
1638366600000|2021-12-01 13:50:00|113.82|111.62|112.83|110.63|114.07|111.87|112.58|110.38|0
1638366900000|2021-12-01 13:55:00|112.88|110.68|112.58|110.38|112.98|110.78|112.09|109.89|0
1638367200000|2021-12-01 14:00:00|112.48|110.28|113.07|110.87|113.37|111.17|112.48|110.28|0
1638367500000|2021-12-01 14:05:00|113.17|110.97|113.36|111.16|113.76|111.56|112.87|110.67|0
1638367800000|2021-12-01 14:10:00|113.26|111.06|112.77|110.57|113.46|111.26|112.38|110.18|0
1638368100000|2021-12-01 14:15:00|112.67|110.47|112.08|109.88|113.56|111.36|112.08|109.88|0
1638368400000|2021-12-01 14:20:00|111.98|109.78|111.98|109.78|112.37|110.17|111.78|109.58|0
1638368700000|2021-12-01 14:25:00|112.07|109.87|112.17|109.97|112.46|110.26|111.39|109.19|0
1638369000000|2021-12-01 14:30:00|111.97|109.77|107.06|104.86|112.66|110.46|106.88|104.68|0
1638369300000|2021-12-01 14:35:00|106.49|104.29|107.73|105.53|108.4|106.2|106.49|104.29|0
1638369600000|2021-12-01 14:40:00|107.54|105.34|110.04|107.84|110.13|107.93|107.44|105.24|0
1638369900000|2021-12-01 14:45:00|108.97|106.77|108.85|106.65|111.26|109.06|108.56|106.36|0
1638370200000|2021-12-01 14:50:00|108.66|106.46|108.56|106.36|109.72|107.52|107.79|105.59|0
1638370500000|2021-12-01 14:55:00|108.46|106.26|110.78|108.58|111.37|109.17|108.46|106.26|0
1638370800000|2021-12-01 15:00:00|110.69|108.49|113.33|111.13|115.43|113.23|110.69|108.49|0
1638371100000|2021-12-01 15:05:00|113.63|111.43|116.03|113.83|116.43|114.23|113.63|111.43|0
1638371400000|2021-12-01 15:10:00|116.13|113.93|115.32|113.12|116.73|114.53|114.62|112.42|0
1638371700000|2021-12-01 15:15:00|115.62|113.42|116.93|114.73|117.43|115.23|115.62|113.42|0
1638372000000|2021-12-01 15:20:00|117.03|114.83|116.12|113.92|117.23|115.03|114.32|112.12|0
1638372300000|2021-12-01 15:25:00|115.92|113.72|114.12|111.92|116.72|114.52|114.02|111.82|0
1638372600000|2021-12-01 15:30:00|113.92|111.72|114.31|112.11|116.21|114.01|113.92|111.72|0
1638372900000|2021-12-01 15:35:00|114.41|112.21|112.13|109.93|115.11|112.91|112.13|109.93|0
1638373200000|2021-12-01 15:40:00|112.03|109.83|114.41|112.21|114.91|112.71|109.89|107.69|0
1638373500000|2021-12-01 15:45:00|114.51|112.31|116.91|114.71|117.11|114.91|114.31|112.11|0
1638373800000|2021-12-01 15:50:00|117.01|114.81|118.23|116.03|118.43|116.23|116.1|113.9|0
1638374100000|2021-12-01 15:55:00|118.02|115.82|118.33|116.13|119.04|116.84|117.01|114.81|0
1638374400000|2021-12-01 16:00:00|118.43|116.23|117.81|115.61|119.04|116.84|117.61|115.41|0
1638374700000|2021-12-01 16:05:00|117.71|115.51|118.63|116.43|119.03|116.83|117.61|115.41|0
1638375000000|2021-12-01 16:10:00|118.93|116.73|122.23|120.03|122.23|120.03|118.63|116.43|0
1638375300000|2021-12-01 16:15:00|122.12|119.92|123.11|120.91|125.67|123.47|121.4|119.2|0
1638375600000|2021-12-01 16:20:00|123.21|121.01|123.42|121.22|123.42|121.22|122.38|120.18|0
1638375900000|2021-12-01 16:25:00|123.31|121.11|122.17|119.97|124.05|121.85|122.17|119.97|0
1638376200000|2021-12-01 16:30:00|122.27|120.07|121.44|119.24|123.31|121.11|120.61|118.41|0
1638376500000|2021-12-01 16:35:00|121.85|119.65|120.81|118.61|122.16|119.96|120.4|118.2|0
1638376800000|2021-12-01 16:40:00|121.12|118.92|120.71|118.51|121.74|119.54|120.4|118.2|0
1638377100000|2021-12-01 16:45:00|120.61|118.41|120.5|118.3|120.91|118.71|118.56|116.36|0
1638377400000|2021-12-01 16:50:00|120.4|118.2|117.74|115.54|120.4|118.2|117.64|115.44|0
1638377700000|2021-12-01 16:55:00|117.64|115.44|118.42|116.22|118.52|116.32|112.19|109.99|0
1638378000000|2021-12-01 17:00:00|118.12|115.92|120.14|117.94|120.14|117.94|117.22|115.02|0
1638378300000|2021-12-01 17:05:00|119.84|117.64|119.53|117.33|120.96|118.76|118.72|116.52|0
1638378600000|2021-12-01 17:10:00|119.43|117.23|120.75|118.55|120.96|118.76|119.02|116.82|0
1638378900000|2021-12-01 17:15:00|120.55|118.35|121.67|119.47|122.7|120.5|120.55|118.35|0
1638379200000|2021-12-01 17:20:00|121.77|119.57|119.93|117.73|122.49|120.29|119.73|117.53|0
1638379500000|2021-12-01 17:25:00|119.77|117.57|117.7|115.5|120.44|118.24|117.4|115.2|0
1638379800000|2021-12-01 17:30:00|118.1|115.9|119.21|117.01|119.57|117.37|117.3|115.1|0
1638380100000|2021-12-01 17:35:00|118.91|116.71|118.91|116.71|118.91|116.71|116.94|114.74|0
1638380400000|2021-12-01 17:40:00|119.21|117.01|118.1|115.9|119.31|117.11|117.8|115.6|0
1638380700000|2021-12-01 17:45:00|118|115.8|117.09|114.89|118.5|116.3|116.89|114.69|0
1638381000000|2021-12-01 17:50:00|116.99|114.79|112.83|110.63|116.99|114.79|112.83|110.63|0
1638381300000|2021-12-01 17:55:00|112.93|110.73|109.54|107.34|112.93|110.73|108.78|106.58|0
1638381600000|2021-12-01 18:00:00|109.16|106.96|116.79|114.59|116.99|114.79|109.06|106.86|0
1638381900000|2021-12-01 18:05:00|117.18|114.98|110.6|108.4|117.77|115.57|108.75|106.55|0
1638382200000|2021-12-01 18:10:00|110.5|108.3|110.78|108.58|110.78|108.58|108.43|106.23|0
1638382500000|2021-12-01 18:15:00|110.4|108.2|107.4|105.2|112.02|109.82|107.4|105.2|0
1638382800000|2021-12-01 18:20:00|108.14|105.94|109.65|107.45|111.54|109.34|107.86|105.66|0
1638383100000|2021-12-01 18:25:00|109.46|107.26|111.07|108.87|111.55|109.35|109.27|107.07|0
1638383400000|2021-12-01 18:30:00|111.27|109.07|109.83|107.63|111.55|109.35|108.88|106.68|0
1638383700000|2021-12-01 18:35:00|109.78|107.58|109.73|107.53|110.59|108.39|108.69|106.49|0
1638384000000|2021-12-01 18:40:00|109.64|107.44|107.51|105.31|110.21|108.01|102.55|100.35|0
1638384300000|2021-12-01 18:45:00|107.55|105.35|101.45|99.25|107.55|105.35|101.09|98.89|0
1638384600000|2021-12-01 18:50:00|101.63|99.43|105.46|103.26|106.38|104.18|101.63|99.43|0
1638384900000|2021-12-01 18:55:00|105.73|103.53|107.4|105.2|108.06|105.86|105.36|103.16|0
1638385200000|2021-12-01 19:00:00|106.84|104.64|106.66|104.46|108.06|105.86|104.62|102.42|0
1638385500000|2021-12-01 19:05:00|106.2|104|104.4|102.2|107.41|105.21|104.36|102.16|0
1638385800000|2021-12-01 19:10:00|104.63|102.43|105.42|103.22|105.69|103.49|100.36|98.16|0
1638386100000|2021-12-01 19:15:00|105.15|102.95|101.96|99.76|105.49|103.29|101.34|99.14|0
1638386400000|2021-12-01 19:20:00|102.23|100.03|105.63|103.43|105.86|103.66|101.78|99.58|0
1638386700000|2021-12-01 19:25:00|105.49|103.29|106.84|104.64|109.65|107.45|105.21|103.01|0
1638387000000|2021-12-01 19:30:00|106.65|104.45|106.93|104.73|109.17|106.97|106.28|104.08|0
1638387300000|2021-12-01 19:35:00|106.83|104.63|106.01|103.81|106.83|104.63|103.71|101.51|0
1638387600000|2021-12-01 19:40:00|106.1|103.9|103.71|101.51|106.1|103.9|102.71|100.51|0
1638387900000|2021-12-01 19:45:00|103.62|101.42|105.08|102.88|106.05|103.85|102.71|100.51|0
1638388200000|2021-12-01 19:50:00|104.99|102.79|101.44|99.24|106.47|104.27|101.44|99.24|0
1638388500000|2021-12-01 19:55:00|101.53|99.33|101.62|99.42|103.52|101.32|101.17|98.97|0
1638388800000|2021-12-01 20:00:00|101.66|99.46|98.15|95.95|102.61|100.41|97.88|95.68|0
1638389100000|2021-12-01 20:05:00|97.93|95.73|96.39|94.19|99.72|97.52|94.4|92.2|0
1638389400000|2021-12-01 20:10:00|96.47|94.27|97.51|95.31|98.04|95.84|95.69|93.49|0
1638389700000|2021-12-01 20:15:00|97.6|95.4|94.37|92.17|99.28|97.08|93.94|91.74|0
1638390000000|2021-12-01 20:20:00|94.2|92|92.29|90.09|94.54|92.34|91.79|89.59|0
1638390300000|2021-12-01 20:25:00|92.04|89.84|92.79|90.59|94.8|92.6|90.39|88.19|0
1638390600000|2021-12-01 20:30:00|91.95|89.75|96.02|93.82|97.34|95.14|90.3|88.1|0
1638390900000|2021-12-01 20:35:00|95.55|93.35|95.11|92.91|97.25|95.05|93.5|91.3|0
1638391200000|2021-12-01 20:40:00|94.86|92.66|97.16|94.96|97.59|95.39|94.35|92.15|0
1638391500000|2021-12-01 20:45:00|97.24|95.04|92.56|90.36|97.72|95.52|92.13|89.93|0
1638391800000|2021-12-01 20:50:00|91.98|89.78|92.66|90.46|95.32|93.12|91.49|89.29|0
1638392100000|2021-12-01 20:55:00|92.41|90.21|87.58|85.38|93.88|91.68|87.5|85.3|0
1638392400000|2021-12-01 21:00:00|87.89|85.69|87.66|85.46|89.79|87.59|84.72|82.52|0
1638392700000|2021-12-01 21:05:00|87.46|85.26|86.87|84.67|89.39|87.19|85.47|83.27|0
1638393000000|2021-12-01 21:10:00|87.02|84.82|87.33|85.13|88.84|86.64|86.94|84.74|0
1638393300000|2021-12-01 21:15:00|86.7|84.1|85.88|83.28|86.7|84.1|85.18|82.58|0
1638393600000|2021-12-01 21:20:00|86.11|83.51|86.81|84.21|86.97|84.37|85.72|83.12|0
1638393900000|2021-12-01 21:25:00|86.74|84.14|85.91|83.31|86.89|84.29|85.49|82.89|0
1638394200000|2021-12-01 21:30:00|85.87|83.27|85.02|82.42|85.87|83.27|85.02|82.42|0
1638394500000|2021-12-01 21:35:00|84.94|82.34|85.4|82.8|85.91|83.31|84.86|82.26|0
1638394800000|2021-12-01 21:40:00|85.48|82.88|83.78|81.18|85.52|82.92|83.63|81.03|0
1638395100000|2021-12-01 21:45:00|84.05|81.45|85.4|82.8|85.55|82.95|83.71|81.11|0
1638395400000|2021-12-01 21:50:00|85.48|82.88|85.9|83.3|86.02|83.42|85.16|82.56|0
1638395700000|2021-12-01 21:55:00|85.86|83.26|85.46|82.86|86.56|83.96|85.24|82.64|0
1638396000000|2021-12-01 22:00:00|85.44|82.84|85.63|83.03|85.7|83.1|85.43|82.83|0
1638396300000|2021-12-01 22:05:00|85.59|82.99|85.72|83.12|85.79|83.19|85.59|82.99|0
1638396600000|2021-12-01 22:10:00|85.71|83.11|85.44|82.84|85.79|83.19|85.44|82.84|0
1638396900000|2021-12-01 22:15:00|85.39|82.79|85.49|82.89|85.49|82.89|85.28|82.68|0
1638397200000|2021-12-01 22:20:00|85.47|82.87|85.91|83.31|85.91|83.31|85.42|82.82|0
1638397500000|2021-12-01 22:25:00|85.93|83.33|85.99|83.39|86.01|83.41|85.93|83.33|0
1638397800000|2021-12-01 22:30:00|86.01|83.41|86.29|83.69|86.29|83.69|86.01|83.41|0
1638398100000|2021-12-01 22:35:00|86.27|83.67|86.17|83.57|86.3|83.7|86.17|83.57|0
1638398400000|2021-12-01 22:40:00|86.21|83.61|86.35|83.75|86.42|83.82|86.21|83.61|0
1638398700000|2021-12-01 22:45:00|86.34|83.74|86.39|83.79|86.39|83.79|86.3|83.7|0
1638399000000|2021-12-01 22:50:00|86.38|83.78|86.55|83.95|86.6|84|86.38|83.78|0
1638399300000|2021-12-01 22:55:00|86.6|84|86.54|83.94|86.62|84.02|86.48|83.88|0
1638399600000|2021-12-01 23:00:00|86.57|83.97|88.06|85.46|88.9|86.3|86.57|83.97|0
1638399900000|2021-12-01 23:05:00|87.94|85.34|89.05|86.45|89.13|86.53|87.66|85.06|0
1638400200000|2021-12-01 23:10:00|89.09|86.49|89.05|86.45|89.85|87.25|88.65|86.05|0
1638400500000|2021-12-01 23:15:00|88.77|86.17|87.26|84.66|88.89|86.29|87.15|84.55|0
1638400800000|2021-12-01 23:20:00|87.58|84.98|85.58|82.98|88.01|85.41|85.43|82.83|0
1638401100000|2021-12-01 23:25:00|85.74|83.14|86.98|84.38|87.14|84.54|85.74|83.14|0
1638401400000|2021-12-01 23:30:00|87.06|84.46|89.12|86.52|89.12|86.52|87.06|84.46|0
1638401700000|2021-12-01 23:35:00|89.2|86.6|89.2|86.6|89.68|87.08|88.72|86.12|0
1638402000000|2021-12-01 23:40:00|89.24|86.64|89.35|86.75|89.64|87.04|88.72|86.12|0
1638402300000|2021-12-01 23:45:00|89.47|86.87|90.4|87.8|90.72|88.12|89.47|86.87|0
1638402600000|2021-12-01 23:50:00|90.48|87.88|91.2|88.6|91.45|88.85|90.48|87.88|0
1638402900000|2021-12-01 23:55:00|91.36|88.76|91.36|88.76|91.77|89.17|91.12|88.52|0
1638403200000|2021-12-02 00:00:00|91.4|88.8|91.64|89.04|92.05|89.45|90.95|88.35|0
1638403500000|2021-12-02 00:05:00|91.6|89|91.4|88.8|92.09|89.49|91.36|88.76|0
1638403800000|2021-12-02 00:10:00|91.44|88.84|90.54|87.94|91.44|88.84|89.98|87.38|0
1638404100000|2021-12-02 00:15:00|90.46|87.86|91.19|88.59|91.68|89.08|89.98|87.38|0
1638404400000|2021-12-02 00:20:00|91.11|88.51|92.04|89.44|92.08|89.48|91.03|88.43|0
1638404700000|2021-12-02 00:25:00|92.08|89.48|92.65|90.05|92.74|90.14|92|89.4|0
1638405000000|2021-12-02 00:30:00|92.57|89.97|92.9|90.3|93.14|90.54|92.57|89.97|0
1638405300000|2021-12-02 00:35:00|92.85|90.25|92.69|90.09|93.14|90.54|92.57|89.97|0
1638405600000|2021-12-02 00:40:00|92.73|90.13|91.26|88.66|92.89|90.29|91.18|88.58|0
1638405900000|2021-12-02 00:45:00|91.18|88.58|89.72|87.12|91.18|88.58|88.84|86.24|0
1638406200000|2021-12-02 00:50:00|89.64|87.04|89.12|86.52|89.8|87.2|88.44|85.84|0
1638406500000|2021-12-02 00:55:00|89.24|86.64|90.12|87.52|90.68|88.08|89.24|86.64|0
1638406800000|2021-12-02 01:00:00|90.44|87.84|89.95|87.35|91.41|88.81|88.99|86.39|0
1638407100000|2021-12-02 01:05:00|89.87|87.27|88.17|85.57|91.33|88.73|88.05|85.45|0
1638407400000|2021-12-02 01:10:00|88.13|85.53|85.28|82.68|88.41|85.81|84.73|82.13|0
1638407700000|2021-12-02 01:15:00|85.44|82.84|83.71|81.11|85.75|83.15|83.71|81.11|0
1638408000000|2021-12-02 01:20:00|83.63|81.03|84.02|81.42|84.84|82.24|83.63|81.03|0
1638408300000|2021-12-02 01:25:00|84.09|81.49|85.03|82.43|86.07|83.47|84.09|81.49|0
1638408600000|2021-12-02 01:30:00|84.8|82.2|85.19|82.59|85.59|82.99|84.64|82.04|0
1638408900000|2021-12-02 01:35:00|85.31|82.71|84.87|82.27|85.59|82.99|84.36|81.76|0
1638409200000|2021-12-02 01:40:00|84.95|82.35|84.71|82.11|85.7|83.1|84.56|81.96|0
1638409500000|2021-12-02 01:45:00|84.87|82.27|85.26|82.66|85.58|82.98|84.48|81.88|0
1638409800000|2021-12-02 01:50:00|85.18|82.58|85.89|83.29|86.29|83.69|84.87|82.27|0
1638410100000|2021-12-02 01:55:00|85.73|83.13|88.62|86.02|88.87|86.27|85.66|83.06|0
1638410400000|2021-12-02 02:00:00|88.54|85.94|87.25|84.65|88.54|85.94|86.45|83.85|0
1638410700000|2021-12-02 02:05:00|87.17|84.57|87.65|85.05|87.89|85.29|86.52|83.92|0
1638411000000|2021-12-02 02:10:00|87.68|85.08|87.4|84.8|88.45|85.85|87.4|84.8|0
1638411300000|2021-12-02 02:15:00|87.52|84.92|86.76|84.16|87.56|84.96|86.44|83.84|0
1638411600000|2021-12-02 02:20:00|86.68|84.08|87.44|84.84|87.56|84.96|86.24|83.64|0
1638411900000|2021-12-02 02:25:00|87.4|84.8|87.23|84.63|87.88|85.28|86.99|84.39|0
1638412200000|2021-12-02 02:30:00|87.31|84.71|88.04|85.44|88.28|85.68|87.19|84.59|0
1638412500000|2021-12-02 02:35:00|87.96|85.36|87.95|85.35|88.28|85.68|87.71|85.11|0
1638412800000|2021-12-02 02:40:00|87.87|85.27|89.86|87.26|90.15|87.55|87.87|85.27|0
1638413100000|2021-12-02 02:45:00|89.82|87.22|89.41|86.81|89.99|87.39|88.84|86.24|0
1638413400000|2021-12-02 02:50:00|89.49|86.89|89.82|87.22|89.9|87.3|89.08|86.48|0
1638413700000|2021-12-02 02:55:00|89.9|87.3|90.97|88.37|91.17|88.57|89.74|87.14|0
1638414000000|2021-12-02 03:00:00|91.01|88.41|90.22|87.62|91.05|88.45|90.06|87.46|0
1638414300000|2021-12-02 03:05:00|90.14|87.54|90.14|87.54|90.39|87.79|89.57|86.97|0
1638414600000|2021-12-02 03:10:00|90.22|87.62|89.4|86.8|90.39|87.79|88.99|86.39|0
1638414900000|2021-12-02 03:15:00|89.48|86.88|88.66|86.06|89.48|86.88|88.26|85.66|0
1638415200000|2021-12-02 03:20:00|88.7|86.1|88.5|85.9|89.15|86.55|88.5|85.9|0
1638415500000|2021-12-02 03:25:00|88.58|85.98|88.9|86.3|89.06|86.46|88.01|85.41|0
1638415800000|2021-12-02 03:30:00|88.82|86.22|89.14|86.54|89.47|86.87|88.82|86.22|0
1638416100000|2021-12-02 03:35:00|89.06|86.46|88.33|85.73|89.14|86.54|87.72|85.12|0
1638416400000|2021-12-02 03:40:00|88.25|85.65|88.24|85.64|88.49|85.89|87.76|85.16|0
1638416700000|2021-12-02 03:45:00|88.28|85.68|88.89|86.29|89.14|86.54|87.48|84.88|0
1638417000000|2021-12-02 03:50:00|88.81|86.21|88.89|86.29|89.3|86.7|88.65|86.05|0
1638417300000|2021-12-02 03:55:00|88.81|86.21|88.97|86.37|89.13|86.53|88.48|85.88|0
1638417600000|2021-12-02 04:00:00|89.29|86.69|90.48|87.88|90.69|88.09|89.29|86.69|0
1638417900000|2021-12-02 04:05:00|90.44|87.84|89.53|86.93|90.69|88.09|89.29|86.69|0
1638418200000|2021-12-02 04:10:00|89.45|86.85|89.53|86.93|89.78|87.18|89.29|86.69|0
1638418500000|2021-12-02 04:15:00|89.45|86.85|88.96|86.36|89.78|87.18|88.8|86.2|0
1638418800000|2021-12-02 04:20:00|89|86.4|89.04|86.44|89.2|86.6|88.63|86.03|0
1638419100000|2021-12-02 04:25:00|88.99|86.39|86.07|83.47|88.99|86.39|85.71|83.11|0
1638419400000|2021-12-02 04:30:00|86.15|83.55|86.8|84.2|86.96|84.36|85.35|82.75|0
1638419700000|2021-12-02 04:35:00|86.88|84.28|86.39|83.79|86.88|84.28|85.91|83.31|0
1638420000000|2021-12-02 04:40:00|86.35|83.75|86.47|83.87|86.96|84.36|86.31|83.71|0
1638420300000|2021-12-02 04:45:00|86.39|83.79|86.59|83.99|86.71|84.11|86.1|83.5|0
1638420600000|2021-12-02 04:50:00|86.63|84.03|85.58|82.98|86.63|84.03|85.5|82.9|0
1638420900000|2021-12-02 04:55:00|85.66|83.06|85.74|83.14|85.86|83.26|85.26|82.66|0
1638421200000|2021-12-02 05:00:00|85.66|83.06|85.17|82.57|86.06|83.46|85.02|82.42|0
1638421500000|2021-12-02 05:05:00|85.09|82.49|85.17|82.57|85.49|82.89|84.77|82.17|0
1638421800000|2021-12-02 05:10:00|85.25|82.65|85.17|82.57|85.25|82.65|84.85|82.25|0
1638422100000|2021-12-02 05:15:00|85.09|82.49|85.57|82.97|85.89|83.29|84.85|82.25|0
1638422400000|2021-12-02 05:20:00|85.41|82.81|85.89|83.29|85.89|83.29|85.09|82.49|0
1638422700000|2021-12-02 05:25:00|85.81|83.21|86.29|83.69|86.37|83.77|85.64|83.04|0
1638423000000|2021-12-02 05:30:00|86.24|83.64|86.04|83.44|86.36|83.76|85.56|82.96|0
1638423300000|2021-12-02 05:35:00|86.12|83.52|85.88|83.28|86.2|83.6|85.8|83.2|0
1638423600000|2021-12-02 05:40:00|85.92|83.32|85.96|83.36|86.2|83.6|85.72|83.12|0
1638423900000|2021-12-02 05:45:00|85.88|83.28|86.36|83.76|86.36|83.76|85.79|83.19|0
1638424200000|2021-12-02 05:50:00|86.28|83.68|86.92|84.32|87.16|84.56|86.28|83.68|0
1638424500000|2021-12-02 05:55:00|86.96|84.36|86.71|84.11|87|84.4|86.59|83.99|0
1638424800000|2021-12-02 06:00:00|86.75|84.15|85.87|83.27|86.84|84.24|85.71|83.11|0
1638425100000|2021-12-02 06:05:00|85.79|83.19|85.7|83.1|86.19|83.59|85.46|82.86|0
1638425400000|2021-12-02 06:10:00|85.62|83.02|86.42|83.82|86.42|83.82|85.62|83.02|0
1638425700000|2021-12-02 06:15:00|86.46|83.86|86.02|83.42|86.62|84.02|85.94|83.34|0
1638426000000|2021-12-02 06:20:00|86.1|83.5|85.53|82.93|86.18|83.58|85.3|82.7|0
1638426300000|2021-12-02 06:25:00|85.49|82.89|85.89|83.29|85.93|83.33|85.49|82.89|0
1638426600000|2021-12-02 06:30:00|85.93|83.33|87.14|84.54|87.14|84.54|85.93|83.33|0
1638426900000|2021-12-02 06:35:00|87.1|84.5|87.79|85.19|87.95|85.35|87.1|84.5|0
1638427200000|2021-12-02 06:40:00|87.71|85.11|87.79|85.19|88.44|85.84|87.3|84.7|0
1638427500000|2021-12-02 06:45:00|87.87|85.27|88.23|85.63|88.69|86.09|87.54|84.94|0
1638427800000|2021-12-02 06:50:00|88.19|85.59|87.99|85.39|88.28|85.68|87.62|85.02|0
1638428100000|2021-12-02 06:55:00|88.03|85.43|90.21|87.61|90.46|87.86|87.46|84.86|0
1638428400000|2021-12-02 07:00:00|90.38|87.78|90.33|87.73|90.75|88.15|89.17|86.57|0
1638428700000|2021-12-02 07:05:00|90.29|87.69|89.62|87.02|91.42|88.82|89.62|87.02|0
1638429000000|2021-12-02 07:10:00|89.75|87.15|89.83|87.23|90|87.4|88.92|86.32|0
1638429300000|2021-12-02 07:15:00|89.95|87.35|88.59|85.99|90.08|87.48|88.02|85.42|0
1638429600000|2021-12-02 07:20:00|88.67|86.07|87.28|84.68|88.67|86.07|87.12|84.52|0
1638429900000|2021-12-02 07:25:00|87.08|84.48|85.42|82.82|87.93|85.33|84.86|82.26|0
1638430200000|2021-12-02 07:30:00|85.54|82.94|85.42|82.82|86.55|83.95|85.34|82.74|0
1638430500000|2021-12-02 07:35:00|85.62|83.02|88.07|85.47|88.4|85.8|85.23|82.63|0
1638430800000|2021-12-02 07:40:00|87.95|85.35|88.15|85.55|88.23|85.63|87.38|84.78|0
1638431100000|2021-12-02 07:45:00|88.23|85.63|88.88|86.28|88.96|86.36|88.15|85.55|0
1638431400000|2021-12-02 07:50:00|89.05|86.45|89.12|86.52|89.7|87.1|88.64|86.04|0
1638431700000|2021-12-02 07:55:00|89.04|86.44|87.24|84.64|89.29|86.69|87.16|84.56|0
1638432000000|2021-12-02 08:00:00|87.48|84.88|87.32|84.72|88.87|86.27|86.92|84.32|0
1638432300000|2021-12-02 08:05:00|87.2|85|84.87|82.67|87.77|85.57|84.56|82.36|0
1638432600000|2021-12-02 08:10:00|84.63|82.43|84.47|82.27|84.71|82.51|83.61|81.41|0
1638432900000|2021-12-02 08:15:00|84.51|82.31|86.23|84.03|86.35|84.15|84.16|81.96|0
1638433200000|2021-12-02 08:20:00|86.31|84.11|88|85.8|88.17|85.97|85.7|83.5|0
1638433500000|2021-12-02 08:25:00|88.09|85.89|87.19|84.99|88.25|86.05|86.74|84.54|0
1638433800000|2021-12-02 08:30:00|87.11|84.91|84.46|82.26|87.11|84.91|83.99|81.79|0
1638434100000|2021-12-02 08:35:00|84.62|82.42|84.38|82.18|85.74|83.54|83.99|81.79|0
1638434400000|2021-12-02 08:40:00|84.3|82.1|85.89|83.69|86.01|83.81|84.07|81.87|0
1638434700000|2021-12-02 08:45:00|85.57|83.37|85.97|83.77|86.37|84.17|85.29|83.09|0
1638435000000|2021-12-02 08:50:00|86.05|83.85|87.42|85.22|87.58|85.38|85.89|83.69|0
1638435300000|2021-12-02 08:55:00|87.5|85.3|87.25|85.05|87.74|85.54|86.93|84.73|0
1638435600000|2021-12-02 09:00:00|87.17|84.97|88.84|86.64|88.96|86.76|86.45|84.25|0
1638435900000|2021-12-02 09:05:00|88.96|86.76|89.13|86.93|89.33|87.13|88.8|86.6|0
1638436200000|2021-12-02 09:10:00|89.29|87.09|90.36|88.16|90.53|88.33|88.88|86.68|0
1638436500000|2021-12-02 09:15:00|90.45|88.25|91.03|88.83|91.45|89.25|90.03|87.83|0
1638436800000|2021-12-02 09:20:00|91.11|88.91|89.29|87.09|92.69|90.49|88.05|85.85|0
1638437100000|2021-12-02 09:25:00|89.04|86.84|87.97|85.77|89.37|87.17|87.64|85.44|0
1638437400000|2021-12-02 09:30:00|88.05|85.85|86.53|84.33|88.05|85.85|86.45|84.25|0
1638437700000|2021-12-02 09:35:00|86.5|84.3|87.31|85.11|87.35|85.15|85.93|83.73|0
1638438000000|2021-12-02 09:40:00|87.23|85.03|86.82|84.62|87.76|85.56|86.33|84.13|0
1638438300000|2021-12-02 09:45:00|86.73|84.53|85.68|83.48|87.22|85.02|85.68|83.48|0
1638438600000|2021-12-02 09:50:00|85.92|83.72|87.92|85.72|88.08|85.88|85.52|83.32|0
1638438900000|2021-12-02 09:55:00|88.16|85.96|88.57|86.37|88.9|86.7|88.16|85.96|0
1638439200000|2021-12-02 10:00:00|88.73|86.53|87.99|85.79|88.98|86.78|87.5|85.3|0
1638439500000|2021-12-02 10:05:00|87.95|85.75|87.42|85.22|88.24|86.04|87.38|85.18|0
1638439800000|2021-12-02 10:10:00|87.34|85.14|84.6|82.4|87.34|85.14|84.52|82.32|0
1638440100000|2021-12-02 10:15:00|84.36|82.16|85.04|82.84|85.16|82.96|82.67|80.47|0
1638440400000|2021-12-02 10:20:00|85.39|83.19|86.4|84.2|86.48|84.28|83.88|81.68|0
1638440700000|2021-12-02 10:25:00|86.32|84.12|86.15|83.95|87|84.8|85.75|83.55|0
1638441000000|2021-12-02 10:30:00|85.95|83.75|86.75|84.55|86.8|84.6|85.35|83.15|0
1638441300000|2021-12-02 10:35:00|86.63|84.43|89.16|86.96|89.16|86.96|86.39|84.19|0
1638441600000|2021-12-02 10:40:00|89.24|87.04|86.93|84.73|90.15|87.95|86.62|84.42|0
1638441900000|2021-12-02 10:45:00|86.97|84.77|87.13|84.93|87.66|85.46|86.68|84.48|0
1638442200000|2021-12-02 10:50:00|87.05|84.85|87.09|84.89|87.66|85.46|85.99|83.79|0
1638442500000|2021-12-02 10:55:00|87.01|84.81|86.92|84.72|87.21|85.01|86.27|84.07|0
1638442800000|2021-12-02 11:00:00|86.84|84.64|85.7|83.5|87.08|84.88|85.38|83.18|0
1638443100000|2021-12-02 11:05:00|85.74|83.54|86.55|84.35|86.67|84.47|85.74|83.54|0
1638443400000|2021-12-02 11:10:00|86.59|84.39|86.02|83.82|86.83|84.63|85.58|83.38|0
1638443700000|2021-12-02 11:15:00|85.78|83.58|84.89|82.69|86.02|83.82|84.65|82.45|0
1638444000000|2021-12-02 11:20:00|84.73|82.53|85.21|83.01|85.57|83.37|84.65|82.45|0
1638444300000|2021-12-02 11:25:00|85.17|82.97|85.21|83.01|85.86|83.66|84.77|82.57|0
1638444600000|2021-12-02 11:30:00|85.25|83.05|85.13|82.93|86.42|84.22|85.05|82.85|0
1638444900000|2021-12-02 11:35:00|85.21|83.01|84.8|82.6|85.29|83.09|84.33|82.13|0
1638445200000|2021-12-02 11:40:00|84.84|82.64|84.72|82.52|85.29|83.09|84.36|82.16|0
1638445500000|2021-12-02 11:45:00|84.68|82.48|85.52|83.32|85.92|83.72|84.64|82.44|0
1638445800000|2021-12-02 11:50:00|85.48|83.28|85.6|83.4|85.84|83.64|84.88|82.68|0
1638446100000|2021-12-02 11:55:00|85.68|83.48|85.68|83.48|86.32|84.12|85.48|83.28|0
1638446400000|2021-12-02 12:00:00|85.6|83.4|85.67|83.47|86.69|84.49|85.11|82.91|0
1638446700000|2021-12-02 12:05:00|85.76|83.56|82.96|80.76|85.76|83.56|82.96|80.76|0
1638447000000|2021-12-02 12:10:00|83.04|80.84|83.08|80.88|84.15|81.95|82.57|80.37|0
1638447300000|2021-12-02 12:15:00|83.04|80.84|81.94|79.74|83.24|81.04|81.47|79.27|0
1638447600000|2021-12-02 12:20:00|81.78|79.58|85.4|83.2|85.88|83.68|80.3|78.1|0
1638447900000|2021-12-02 12:25:00|85.32|83.12|83.67|81.47|85.48|83.28|82.5|80.3|0
1638448200000|2021-12-02 12:30:00|83.75|81.55|82.97|80.77|83.82|81.62|82.81|80.61|0
1638448500000|2021-12-02 12:35:00|83|80.8|83.04|80.84|83.82|81.62|82.73|80.53|0
1638448800000|2021-12-02 12:40:00|82.96|80.76|82.81|80.61|82.97|80.77|80.18|77.98|0
1638449100000|2021-12-02 12:45:00|82.74|80.54|83.58|81.38|83.74|81.54|82.74|80.54|0
1638449400000|2021-12-02 12:50:00|83.51|81.31|85.54|83.34|85.54|83.34|83.43|81.23|0
1638449700000|2021-12-02 12:55:00|85.38|83.18|86.25|84.05|86.65|84.45|85.38|83.18|0
1638450000000|2021-12-02 13:00:00|86.33|84.13|87.76|85.56|87.76|85.56|85.93|83.73|0
1638450300000|2021-12-02 13:05:00|87.68|85.48|88.89|86.69|89.13|86.93|87.12|84.92|0
1638450600000|2021-12-02 13:10:00|88.97|86.77|86.47|84.27|89.29|87.09|85.89|83.69|0
1638450900000|2021-12-02 13:15:00|86.39|84.19|85.03|82.83|86.95|84.75|84.95|82.75|0
1638451200000|2021-12-02 13:20:00|84.87|82.67|83.3|81.1|85.51|83.31|83.15|80.95|0
1638451500000|2021-12-02 13:25:00|83.38|81.18|84.4|82.2|84.55|82.35|82.83|80.63|0
1638451800000|2021-12-02 13:30:00|84.16|81.96|85.18|82.98|85.94|83.74|84.12|81.92|0
1638452100000|2021-12-02 13:35:00|85.02|82.82|83.45|81.25|85.74|83.54|83.29|81.09|0
1638452400000|2021-12-02 13:40:00|83.29|81.09|81.66|79.46|83.76|81.56|81.51|79.31|0
1638452700000|2021-12-02 13:45:00|81.74|79.54|81.97|79.77|82.51|80.31|81.13|78.93|0
1638453000000|2021-12-02 13:50:00|81.55|79.35|82.82|80.62|82.82|80.62|81.12|78.92|0
1638453300000|2021-12-02 13:55:00|82.97|80.77|82.43|80.23|83.21|81.01|82.43|80.23|0
1638453600000|2021-12-02 14:00:00|82.35|80.15|80.28|78.08|83.67|81.47|80.24|78.04|0
1638453900000|2021-12-02 14:05:00|80.2|78|80.28|78.08|80.58|78.38|78.84|76.64|0
1638454200000|2021-12-02 14:10:00|80.35|78.15|82.44|80.24|82.67|80.47|78.89|76.69|0
1638454500000|2021-12-02 14:15:00|82.52|80.32|81.82|79.62|83.13|80.93|81.29|79.09|0
1638454800000|2021-12-02 14:20:00|81.75|79.55|81.9|79.7|82.51|80.31|81.29|79.09|0
1638455100000|2021-12-02 14:25:00|81.97|79.77|81.74|79.54|83.28|81.08|81.67|79.47|0
1638455400000|2021-12-02 14:30:00|81.82|79.62|81.59|79.39|84.6|82.4|81.06|78.86|0
1638455700000|2021-12-02 14:35:00|82.12|79.92|90.53|88.33|90.53|88.33|80.98|78.78|0
1638456000000|2021-12-02 14:40:00|90.78|88.58|91.77|89.57|93.35|91.15|89.55|87.35|0
1638456300000|2021-12-02 14:45:00|91.93|89.73|91.47|89.27|95.77|93.57|90.64|88.44|0
1638456600000|2021-12-02 14:50:00|91.89|89.69|95.89|93.69|96.14|93.94|91.22|89.02|0
1638456900000|2021-12-02 14:55:00|95.8|93.6|96.06|93.86|96.32|94.12|94|91.8|0
1638457200000|2021-12-02 15:00:00|96.31|94.11|97.35|95.15|97.79|95.59|92.81|90.61|0
1638457500000|2021-12-02 15:05:00|97.09|94.89|93.22|91.02|97.35|95.15|92.63|90.43|0
1638457800000|2021-12-02 15:10:00|93.73|91.53|92.46|90.26|93.82|91.62|90.88|88.68|0
1638458100000|2021-12-02 15:15:00|92.8|90.6|93.27|91.07|93.35|91.15|89.14|86.94|0
1638458400000|2021-12-02 15:20:00|93.1|90.9|96.35|94.15|96.7|94.5|91.85|89.65|0
1638458700000|2021-12-02 15:25:00|96.18|93.98|97.29|95.09|98.5|96.3|93.82|91.62|0
1638459000000|2021-12-02 15:30:00|96.99|94.79|92.09|89.89|99.02|96.82|92.09|89.89|0
1638459300000|2021-12-02 15:35:00|92.18|89.98|89.06|86.86|92.34|90.14|88.17|85.97|0
1638459600000|2021-12-02 15:40:00|89.63|87.43|90.61|88.41|93.89|91.69|89.63|87.43|0
1638459900000|2021-12-02 15:45:00|90.78|88.58|94.97|92.77|95.72|93.52|89.89|87.69|0
1638460200000|2021-12-02 15:50:00|95.47|93.27|93.14|90.94|96.73|94.53|92.48|90.28|0
1638460500000|2021-12-02 15:55:00|93.39|91.19|101.53|99.33|101.62|99.42|93.39|91.19|0
1638460800000|2021-12-02 16:00:00|101.4|99.2|99.8|97.6|103.02|100.82|99.2|97|0
1638461100000|2021-12-02 16:05:00|100.06|97.86|100.92|98.72|103.51|101.31|96.73|94.53|0
1638461400000|2021-12-02 16:10:00|100.84|98.64|100.22|98.02|101.72|99.52|98.4|96.2|0
1638461700000|2021-12-02 16:15:00|100.4|98.2|101.98|99.78|102.95|100.75|100.22|98.02|0
1638462000000|2021-12-02 16:20:00|102.07|99.87|101.71|99.51|104.38|102.18|101.53|99.33|0
1638462300000|2021-12-02 16:25:00|102.06|99.86|101.5|99.3|103.66|101.46|101.41|99.21|0
1638462600000|2021-12-02 16:30:00|101.85|99.65|97.61|95.41|102.39|100.19|95.91|93.71|0
1638462900000|2021-12-02 16:35:00|97.87|95.67|98.9|96.7|100.65|98.45|96.93|94.73|0
1638463200000|2021-12-02 16:40:00|98.64|96.44|98.38|96.18|102.23|100.03|98.3|96.1|0
1638463500000|2021-12-02 16:45:00|98.12|95.92|101.25|99.05|101.43|99.23|96.92|94.72|0
1638463800000|2021-12-02 16:50:00|100.99|98.79|99.87|97.67|102.14|99.94|98.47|96.27|0
1638464100000|2021-12-02 16:55:00|99.78|97.58|101.99|99.79|103.06|100.86|97.52|95.32|0
1638464400000|2021-12-02 17:00:00|102.17|99.97|103.96|101.76|104.32|102.12|100.66|98.46|0
1638464700000|2021-12-02 17:05:00|103.82|101.62|105.04|102.84|105.22|103.02|102.52|100.32|0
1638465000000|2021-12-02 17:10:00|104.86|102.66|106.23|104.03|106.23|104.03|104.32|102.12|0
1638465300000|2021-12-02 17:15:00|106.13|103.93|104.71|102.51|107.49|105.29|103.25|101.05|0
1638465600000|2021-12-02 17:20:00|104.99|102.79|106.36|104.16|106.73|104.53|104.99|102.79|0
1638465900000|2021-12-02 17:25:00|106.54|104.34|106.45|104.25|106.82|104.62|105.81|103.61|0
1638466200000|2021-12-02 17:30:00|106.54|104.34|104.43|102.23|106.91|104.71|104.43|102.23|0
1638466500000|2021-12-02 17:35:00|104.52|102.32|104.52|102.32|105.43|103.23|102.72|100.52|0
1638466800000|2021-12-02 17:40:00|104.25|102.05|103.7|101.5|105.89|103.69|103.34|101.14|0
1638467100000|2021-12-02 17:45:00|103.61|101.41|106.9|104.7|106.9|104.7|103.61|101.41|0
1638467400000|2021-12-02 17:50:00|106.62|104.42|104.06|101.86|106.9|104.7|103.97|101.77|0
1638467700000|2021-12-02 17:55:00|104.15|101.95|106.18|103.98|106.82|104.62|104.15|101.95|0
1638468000000|2021-12-02 18:00:00|106.54|104.34|106.63|104.43|106.73|104.53|102.75|100.55|0
1638468300000|2021-12-02 18:05:00|107|104.8|104.99|102.79|107.55|105.35|103.82|101.62|0
1638468600000|2021-12-02 18:10:00|105.08|102.88|107.18|104.98|107.27|105.07|103.82|101.62|0
1638468900000|2021-12-02 18:15:00|107.36|105.16|106.08|103.88|107.64|105.44|105.53|103.33|0
1638469200000|2021-12-02 18:20:00|106.44|104.24|104.23|102.03|106.53|104.33|102.37|100.17|0
1638469500000|2021-12-02 18:25:00|104.41|102.21|103.87|101.67|105.4|103.2|103.24|101.04|0
1638469800000|2021-12-02 18:30:00|103.96|101.76|106.66|104.46|106.75|104.55|102.35|100.15|0
1638470100000|2021-12-02 18:35:00|106.48|104.28|107.39|105.19|107.48|105.28|105.39|103.19|0
1638470400000|2021-12-02 18:40:00|107.3|105.1|106.29|104.09|107.89|105.69|105.84|103.64|0
1638470700000|2021-12-02 18:45:00|106.2|104|104.75|102.55|106.38|104.18|103.41|101.21|0
1638471000000|2021-12-02 18:50:00|104.66|102.46|108.48|106.28|108.94|106.74|103.23|101.03|0
1638471300000|2021-12-02 18:55:00|108.3|106.1|109.96|107.76|110.24|108.04|108.3|106.1|0
1638471600000|2021-12-02 19:00:00|109.87|107.67|109.03|106.83|110.52|108.32|108.11|105.91|0
1638471900000|2021-12-02 19:05:00|109.22|107.02|109.21|107.01|110.14|107.94|107.88|105.68|0
1638472200000|2021-12-02 19:10:00|109.49|107.29|108.1|105.9|109.77|107.57|107.19|104.99|0
1638472500000|2021-12-02 19:15:00|108.47|106.27|110.41|108.21|110.79|108.59|108.05|105.85|0
1638472800000|2021-12-02 19:20:00|110.32|108.12|109.2|107|110.6|108.4|109.02|106.82|0
1638473100000|2021-12-02 19:25:00|109.3|107.1|111.25|109.05|111.44|109.24|108.37|106.17|0
1638473400000|2021-12-02 19:30:00|111.16|108.96|110.36|108.16|111.53|109.33|110.03|107.83|0
1638473700000|2021-12-02 19:35:00|110.41|108.21|108.07|105.87|110.97|108.77|107.71|105.51|0
1638474000000|2021-12-02 19:40:00|108.17|105.97|107.98|105.78|108.82|106.62|107.24|105.04|0
1638474300000|2021-12-02 19:45:00|108.07|105.87|105.23|103.03|108.44|106.24|105.23|103.03|0
1638474600000|2021-12-02 19:50:00|105.59|103.39|105.22|103.02|106.96|104.76|104.23|102.03|0
1638474900000|2021-12-02 19:55:00|105.32|103.12|106.13|103.93|107.79|105.59|105.13|102.93|0
1638475200000|2021-12-02 20:00:00|106.41|104.21|107.41|105.21|108.25|106.05|106.13|103.93|0
1638475500000|2021-12-02 20:05:00|107.51|105.31|107.78|105.58|109.08|106.88|106.5|104.3|0
1638475800000|2021-12-02 20:10:00|107.87|105.67|106.03|103.83|107.87|105.67|103.5|101.3|0
1638476100000|2021-12-02 20:15:00|106.49|104.29|105.3|103.1|106.95|104.75|104.58|102.38|0
1638476400000|2021-12-02 20:20:00|104.85|102.65|104.57|102.37|105.66|103.46|103.76|101.56|0
1638476700000|2021-12-02 20:25:00|104.48|102.28|105.11|102.91|106.76|104.56|104.03|101.83|0
1638477000000|2021-12-02 20:30:00|105.21|103.01|108.14|105.94|109.07|106.87|105.11|102.91|0
1638477300000|2021-12-02 20:35:00|107.86|105.66|108.28|106.08|111.08|108.88|106.85|104.65|0
1638477600000|2021-12-02 20:40:00|108|105.8|108.93|106.73|110.57|108.37|108|105.8|0
1638477900000|2021-12-02 20:45:00|109.02|106.82|108.46|106.26|109.58|107.38|105.79|103.59|0
1638478200000|2021-12-02 20:50:00|107.44|105.24|102.9|100.7|108.37|106.17|102.4|100.2|0
1638478500000|2021-12-02 20:55:00|103.07|100.87|103.88|101.68|104.97|102.77|100.58|98.38|0
1638478800000|2021-12-02 21:00:00|104.79|102.59|103.88|101.68|106.24|104.04|103.52|101.32|0
1638479100000|2021-12-02 21:05:00|104.15|101.95|102.18|99.98|105.42|103.22|102.18|99.98|0
1638479400000|2021-12-02 21:10:00|102.36|100.16|101.29|99.09|103.08|100.88|101.2|99|0
1638479700000|2021-12-02 21:15:00|101.67|99.07|103.19|100.59|103.46|100.86|101.49|98.89|0
1638480000000|2021-12-02 21:20:00|103.14|100.54|103.37|100.77|104|101.4|102.92|100.32|0
1638480300000|2021-12-02 21:25:00|103.32|100.72|103.54|100.94|103.63|101.03|103|100.4|0
1638480600000|2021-12-02 21:30:00|103.41|100.81|104.63|102.03|104.81|102.21|103.41|100.81|0
1638480900000|2021-12-02 21:35:00|104.72|102.12|104.94|102.34|104.99|102.39|104.27|101.67|0
1638481200000|2021-12-02 21:40:00|104.99|102.39|104.99|102.39|105.54|102.94|104.9|102.3|0
1638481500000|2021-12-02 21:45:00|105.08|102.48|104.99|102.39|105.81|103.21|104.72|102.12|0
1638481800000|2021-12-02 21:50:00|104.9|102.3|106.08|103.48|106.18|103.58|104.71|102.11|0
1638482100000|2021-12-02 21:55:00|106.18|103.58|105.94|103.34|106.22|103.62|105.44|102.84|0
1638482400000|2021-12-02 22:00:00|105.97|103.37|105.77|103.17|105.97|103.37|105.67|103.07|0
1638482700000|2021-12-02 22:05:00|105.78|103.18|105.83|103.23|105.85|103.25|105.7|103.1|0
1638483000000|2021-12-02 22:10:00|105.82|103.22|105.86|103.26|105.89|103.29|105.78|103.18|0
1638483300000|2021-12-02 22:15:00|105.8|103.2|105.92|103.32|106.02|103.42|105.72|103.12|0
1638483600000|2021-12-02 22:20:00|105.91|103.31|105.93|103.33|105.94|103.34|105.9|103.3|0
1638483900000|2021-12-02 22:25:00|105.92|103.32|105.97|103.37|106.01|103.41|105.92|103.32|0
1638484200000|2021-12-02 22:30:00|106|103.4|106.3|103.7|106.3|103.7|105.97|103.37|0
1638484500000|2021-12-02 22:35:00|106.36|103.76|106.46|103.86|106.48|103.88|106.36|103.76|0
1638484800000|2021-12-02 22:40:00|106.47|103.87|106.39|103.79|106.57|103.97|106.38|103.78|0
1638485100000|2021-12-02 22:45:00|106.46|103.86|106.36|103.76|106.46|103.86|106.26|103.66|0
1638485400000|2021-12-02 22:50:00|106.42|103.82|106.2|103.6|106.42|103.82|106.09|103.49|0
1638485700000|2021-12-02 22:55:00|106.24|103.64|106.05|103.45|106.36|103.76|106.05|103.45|0
1638486000000|2021-12-02 23:00:00|106.09|103.49|106.6|104|107.15|104.55|105.59|102.99|0
1638486300000|2021-12-02 23:05:00|106.69|104.09|105.86|103.26|106.78|104.18|105.86|103.26|0
1638486600000|2021-12-02 23:10:00|105.9|103.3|103.94|101.34|105.95|103.35|103.76|101.16|0
1638486900000|2021-12-02 23:15:00|104.12|101.52|102.31|99.71|104.39|101.79|101.51|98.91|0
1638487200000|2021-12-02 23:20:00|102.49|99.89|101.02|98.42|102.9|100.3|100.66|98.06|0
1638487500000|2021-12-02 23:25:00|101.06|98.46|102.44|99.84|103.79|101.19|101.06|98.46|0
1638487800000|2021-12-02 23:30:00|102.53|99.93|102.44|99.84|102.98|100.38|102.04|99.44|0
1638488100000|2021-12-02 23:35:00|102.71|100.11|102.44|99.84|103.24|100.64|102.35|99.75|0
1638488400000|2021-12-02 23:40:00|102.53|99.93|101.46|98.86|102.8|100.2|101.1|98.5|0
1638488700000|2021-12-02 23:45:00|101.55|98.95|101.46|98.86|102.21|99.61|101.1|98.5|0
1638489000000|2021-12-02 23:50:00|101.54|98.94|101.01|98.41|101.54|98.94|99.96|97.36|0
1638489300000|2021-12-02 23:55:00|101.1|98.5|99.34|96.74|101.36|98.76|98.73|96.13|0
1638489600000|2021-12-03 00:00:00|99.25|96.65|98.64|96.04|99.86|97.26|97.6|95|0
1638489900000|2021-12-03 00:05:00|98.73|96.13|99.51|96.91|99.51|96.91|98.47|95.87|0
1638490200000|2021-12-03 00:10:00|99.6|97|99.99|97.39|100.21|97.61|98.81|96.21|0
1638490500000|2021-12-03 00:15:00|100.03|97.43|100.56|97.96|100.64|98.04|98.98|96.38|0
1638490800000|2021-12-03 00:20:00|100.47|97.87|99.98|97.38|101|98.4|99.98|97.38|0
1638491100000|2021-12-03 00:25:00|99.94|97.34|101.43|98.83|101.7|99.1|99.94|97.34|0
1638491400000|2021-12-03 00:30:00|101.52|98.92|101.7|99.1|102.32|99.72|100.99|98.39|0
1638491700000|2021-12-03 00:35:00|101.61|99.01|101.34|98.74|102.05|99.45|100.72|98.12|0
1638492000000|2021-12-03 00:40:00|101.16|98.56|100.98|98.38|101.69|99.09|100.72|98.12|0
1638492300000|2021-12-03 00:45:00|101.03|98.43|100.36|97.76|101.2|98.6|100.19|97.59|0
1638492600000|2021-12-03 00:50:00|100.32|97.72|99.92|97.32|100.98|98.38|99.83|97.23|0
1638492900000|2021-12-03 00:55:00|100.01|97.41|100.53|97.93|100.8|98.2|99.92|97.32|0
1638493200000|2021-12-03 01:00:00|100.49|97.89|100.27|97.67|100.89|98.29|99.74|97.14|0
1638493500000|2021-12-03 01:05:00|100.36|97.76|102.66|100.06|102.84|100.24|100.36|97.76|0
1638493800000|2021-12-03 01:10:00|102.75|100.15|101.36|98.76|102.84|100.24|101.14|98.54|0
1638494100000|2021-12-03 01:15:00|101.32|98.72|101.67|99.07|101.67|99.07|100.97|98.37|0
1638494400000|2021-12-03 01:20:00|101.94|99.34|100.08|97.48|101.94|99.34|100.08|97.48|0
1638494700000|2021-12-03 01:25:00|100.17|97.57|98.94|96.34|100.26|97.66|98.85|96.25|0
1638495000000|2021-12-03 01:30:00|98.85|96.25|98.42|95.82|98.9|96.3|97.47|94.87|0
1638495300000|2021-12-03 01:35:00|98.33|95.73|96.86|94.26|98.33|95.73|96.43|93.83|0
1638495600000|2021-12-03 01:40:00|96.82|94.22|95.45|92.85|96.95|94.35|94.85|92.25|0
1638495900000|2021-12-03 01:45:00|95.41|92.81|94.39|91.79|95.41|92.81|93.47|90.87|0
1638496200000|2021-12-03 01:50:00|94.35|91.75|95.83|93.23|96|93.4|94.3|91.7|0
1638496500000|2021-12-03 01:55:00|95.74|93.14|96.68|94.08|96.77|94.17|95.57|92.97|0
1638496800000|2021-12-03 02:00:00|96.59|93.99|97.06|94.46|97.88|95.28|96.38|93.78|0
1638497100000|2021-12-03 02:05:00|96.93|94.33|96.67|94.07|97.45|94.85|96.33|93.73|0
1638497400000|2021-12-03 02:10:00|96.59|93.99|97.57|94.97|97.62|95.02|96.29|93.69|0
1638497700000|2021-12-03 02:15:00|97.53|94.93|96.45|93.85|97.88|95.28|96.45|93.85|0
1638498000000|2021-12-03 02:20:00|96.5|93.9|95.94|93.34|96.5|93.9|95.9|93.3|0
1638498300000|2021-12-03 02:25:00|95.9|93.3|96.58|93.98|96.58|93.98|95.64|93.04|0
1638498600000|2021-12-03 02:30:00|96.53|93.93|96.36|93.76|96.58|93.98|95.89|93.29|0
1638498900000|2021-12-03 02:35:00|96.4|93.8|95.8|93.2|96.49|93.89|95.63|93.03|0
1638499200000|2021-12-03 02:40:00|95.97|93.37|95.42|92.82|96.4|93.8|95.42|92.82|0
1638499500000|2021-12-03 02:45:00|95.46|92.86|97.08|94.48|97.51|94.91|95.46|92.86|0
1638499800000|2021-12-03 02:50:00|97.12|94.52|96.91|94.31|97.51|94.91|96.74|94.14|0
1638500100000|2021-12-03 02:55:00|96.86|94.26|97.59|94.99|97.72|95.12|96.86|94.26|0
1638500400000|2021-12-03 03:00:00|97.51|94.91|97.59|94.99|97.85|95.25|97.29|94.69|0
1638500700000|2021-12-03 03:05:00|97.68|95.08|97.85|95.25|98.02|95.42|97.33|94.73|0
1638501000000|2021-12-03 03:10:00|97.89|95.29|97.89|95.29|97.93|95.33|97.33|94.73|0
1638501300000|2021-12-03 03:15:00|97.97|95.37|98.45|95.85|98.71|96.11|97.97|95.37|0
1638501600000|2021-12-03 03:20:00|98.49|95.89|98.1|95.5|99.23|96.63|97.67|95.07|0
1638501900000|2021-12-03 03:25:00|98.14|95.54|98.53|95.93|98.62|96.02|97.84|95.24|0
1638502200000|2021-12-03 03:30:00|98.7|96.1|98.79|96.19|99.23|96.63|98.61|96.01|0
1638502500000|2021-12-03 03:35:00|98.7|96.1|100.49|97.89|100.62|98.02|98.61|96.01|0
1638502800000|2021-12-03 03:40:00|100.54|97.94|100.71|98.11|100.89|98.29|100.1|97.5|0
1638503100000|2021-12-03 03:45:00|100.62|98.02|101.5|98.9|101.63|99.03|100.45|97.85|0
1638503400000|2021-12-03 03:50:00|101.41|98.81|101.68|99.08|102.03|99.43|101.41|98.81|0
1638503700000|2021-12-03 03:55:00|101.59|98.99|101.27|98.67|101.59|98.99|100.7|98.1|0
1638504000000|2021-12-03 04:00:00|101.32|98.72|102.47|99.87|103.01|100.41|101.32|98.72|0
1638504300000|2021-12-03 04:05:00|102.56|99.96|102.83|100.23|103.82|101.22|102.21|99.61|0
1638504600000|2021-12-03 04:10:00|102.92|100.32|102.91|100.31|103.1|100.5|102.56|99.96|0
1638504900000|2021-12-03 04:15:00|103|100.4|102.47|99.87|103|100.4|102.29|99.69|0
1638505200000|2021-12-03 04:20:00|102.55|99.95|101.84|99.24|102.73|100.13|101.66|99.06|0
1638505500000|2021-12-03 04:25:00|101.93|99.33|101.88|99.28|102.37|99.77|101.66|99.06|0
1638505800000|2021-12-03 04:30:00|101.84|99.24|102.19|99.59|102.59|99.99|101.84|99.24|0
1638506100000|2021-12-03 04:35:00|102.23|99.63|102.23|99.63|102.55|99.95|101.87|99.27|0
1638506400000|2021-12-03 04:40:00|102.72|100.12|104.61|102.01|104.7|102.1|102.41|99.81|0
1638506700000|2021-12-03 04:45:00|104.65|102.05|103.7|101.1|104.79|102.19|103.66|101.06|0
1638507000000|2021-12-03 04:50:00|103.66|101.06|103.29|100.69|103.79|101.19|103.25|100.65|0
1638507300000|2021-12-03 04:55:00|103.25|100.65|103.61|101.01|103.88|101.28|102.98|100.38|0
1638507600000|2021-12-03 05:00:00|103.7|101.1|103.61|101.01|104.1|101.5|103.52|100.92|0
1638507900000|2021-12-03 05:05:00|103.56|100.96|102.75|100.15|103.56|100.96|102.66|100.06|0
1638508200000|2021-12-03 05:10:00|102.71|100.11|103.42|100.82|103.42|100.82|102.62|100.02|0
1638508500000|2021-12-03 05:15:00|103.51|100.91|103.87|101.27|104.32|101.72|103.42|100.82|0
1638508800000|2021-12-03 05:20:00|103.73|101.13|104.32|101.72|104.32|101.72|103.69|101.09|0
1638509100000|2021-12-03 05:25:00|104.41|101.81|104.27|101.67|104.86|102.26|103.86|101.26|0
1638509400000|2021-12-03 05:30:00|104.4|101.8|103.99|101.39|105.13|102.53|103.5|100.9|0
1638509700000|2021-12-03 05:35:00|103.86|101.26|105.49|102.89|105.58|102.98|103.81|101.21|0
1638510000000|2021-12-03 05:40:00|105.4|102.8|105.03|102.43|105.76|103.16|104.94|102.34|0
1638510300000|2021-12-03 05:45:00|105.07|102.47|102.45|99.85|105.62|103.02|101.62|99.02|0
1638510600000|2021-12-03 05:50:00|102.36|99.76|102.99|100.39|102.99|100.39|102.26|99.66|0
1638510900000|2021-12-03 05:55:00|102.89|100.29|102.17|99.57|102.99|100.39|101.72|99.12|0
1638511200000|2021-12-03 06:00:00|102.44|99.84|101.36|98.76|102.98|100.38|101.27|98.67|0
1638511500000|2021-12-03 06:05:00|101.4|98.8|102.98|100.38|102.98|100.38|101.36|98.76|0
1638511800000|2021-12-03 06:10:00|102.93|100.33|103.52|100.92|103.52|100.92|102.8|100.2|0
1638512100000|2021-12-03 06:15:00|103.56|100.96|102.97|100.37|103.61|101.01|102.97|100.37|0
1638512400000|2021-12-03 06:20:00|103.06|100.46|103.69|101.09|103.79|101.19|103.06|100.46|0
1638512700000|2021-12-03 06:25:00|103.6|101|103.55|100.95|103.88|101.28|103.19|100.59|0
1638513000000|2021-12-03 06:30:00|103.6|101|103.51|100.91|103.87|101.27|103.06|100.46|0
1638513300000|2021-12-03 06:35:00|103.55|100.95|102.19|99.59|103.55|100.95|102.15|99.55|0
1638513600000|2021-12-03 06:40:00|102.33|99.73|101.88|99.28|102.69|100.09|101.43|98.83|0
1638513900000|2021-12-03 06:45:00|101.83|99.23|103.23|100.63|103.45|100.85|101.34|98.74|0
1638514200000|2021-12-03 06:50:00|103.32|100.72|103.04|100.44|103.32|100.72|102.32|99.72|0
1638514500000|2021-12-03 06:55:00|103.13|100.53|102.14|99.54|103.13|100.53|101.24|98.64|0
1638514800000|2021-12-03 07:00:00|102.32|99.72|101.15|98.55|102.32|99.72|100.53|97.93|0
1638515100000|2021-12-03 07:05:00|101.06|98.46|100.79|98.19|101.15|98.55|100.61|98.01|0
1638515400000|2021-12-03 07:10:00|100.88|98.28|100.21|97.61|101.06|98.46|100.16|97.56|0
1638515700000|2021-12-03 07:15:00|100.25|97.65|99.85|97.25|100.96|98.36|99.81|97.21|0
1638516000000|2021-12-03 07:20:00|99.81|97.21|99.63|97.03|100.16|97.56|99.41|96.81|0
1638516300000|2021-12-03 07:25:00|99.54|96.94|101.23|98.63|101.23|98.63|99.54|96.94|0
1638516600000|2021-12-03 07:30:00|101.09|98.49|101.09|98.49|101.76|99.16|100.69|98.09|0
1638516900000|2021-12-03 07:35:00|101.13|98.53|101.31|98.71|101.85|99.25|100.95|98.35|0
1638517200000|2021-12-03 07:40:00|101.22|98.62|100.9|98.3|101.76|99.16|100.5|97.9|0
1638517500000|2021-12-03 07:45:00|100.95|98.35|101.84|99.24|101.93|99.33|100.5|97.9|0
1638517800000|2021-12-03 07:50:00|101.8|99.2|102.83|100.23|103.19|100.59|101.8|99.2|0
1638518100000|2021-12-03 07:55:00|102.78|100.18|103.55|100.95|103.83|101.23|102.38|99.78|0
1638518400000|2021-12-03 08:00:00|103.69|101.09|102.1|99.5|104.01|101.41|101.83|99.23|0
1638518700000|2021-12-03 08:05:00|101.99|99.79|102.8|100.6|102.99|100.79|101.72|99.52|0
1638519000000|2021-12-03 08:10:00|102.89|100.69|102.26|100.06|102.98|100.78|101.63|99.43|0
1638519300000|2021-12-03 08:15:00|102.17|99.97|102.17|99.97|102.71|100.51|101.36|99.16|0
1638519600000|2021-12-03 08:20:00|102.12|99.92|101.71|99.51|102.26|100.06|100.64|98.44|0
1638519900000|2021-12-03 08:25:00|101.8|99.6|101.08|98.88|102.07|99.87|101.08|98.88|0
1638520200000|2021-12-03 08:30:00|101.13|98.93|99.12|96.92|101.13|98.93|98.77|96.57|0
1638520500000|2021-12-03 08:35:00|99.08|96.88|99.21|97.01|99.74|97.54|98.42|96.22|0
1638520800000|2021-12-03 08:40:00|99.12|96.92|100.74|98.54|101.81|99.61|98.77|96.57|0
1638521100000|2021-12-03 08:45:00|100.56|98.36|100.83|98.63|101.36|99.16|100.47|98.27|0
1638521400000|2021-12-03 08:50:00|101|98.8|100.29|98.09|101|98.8|99.94|97.74|0
1638521700000|2021-12-03 08:55:00|100.38|98.18|100.91|98.71|101.09|98.89|100.11|97.91|0
1638522000000|2021-12-03 09:00:00|101|98.8|101.09|98.89|101.35|99.15|100.29|98.09|0
1638522300000|2021-12-03 09:05:00|101.04|98.84|99.75|97.55|101.04|98.84|99.66|97.46|0
1638522600000|2021-12-03 09:10:00|99.66|97.46|101.71|99.51|101.71|99.51|99.66|97.46|0
1638522900000|2021-12-03 09:15:00|101.62|99.42|103.05|100.85|103.05|100.85|101.44|99.24|0
1638523200000|2021-12-03 09:20:00|103.14|100.94|101.34|99.14|103.14|100.94|101.34|99.14|0
1638523500000|2021-12-03 09:25:00|101.25|99.05|101.92|99.72|102.42|100.22|100.9|98.7|0
1638523800000|2021-12-03 09:30:00|102.06|99.86|101.38|99.18|102.42|100.22|101.34|99.14|0
1638524100000|2021-12-03 09:35:00|101.43|99.23|100.62|98.42|101.61|99.41|100.62|98.42|0
1638524400000|2021-12-03 09:40:00|100.66|98.46|101.6|99.4|101.6|99.4|100.35|98.15|0
1638524700000|2021-12-03 09:45:00|101.51|99.31|100.53|98.33|101.96|99.76|100.53|98.33|0
1638525000000|2021-12-03 09:50:00|100.71|98.51|99.99|97.79|100.71|98.51|99.9|97.7|0
1638525300000|2021-12-03 09:55:00|100.17|97.97|100.34|98.14|100.92|98.72|99.82|97.62|0
1638525600000|2021-12-03 10:00:00|100.39|98.19|100.08|97.88|101.23|99.03|99.99|97.79|0
1638525900000|2021-12-03 10:05:00|100.25|98.05|100.61|98.41|100.69|98.49|99.81|97.61|0
1638526200000|2021-12-03 10:10:00|100.43|98.23|99.72|97.52|100.87|98.67|99.72|97.52|0
1638526500000|2021-12-03 10:15:00|99.67|97.47|98.57|96.37|99.67|97.47|98.13|95.93|0
1638526800000|2021-12-03 10:20:00|98.48|96.28|97.78|95.58|98.52|96.32|97.17|94.97|0
1638527100000|2021-12-03 10:25:00|97.87|95.67|96.64|94.44|98.56|96.36|96.64|94.44|0
1638527400000|2021-12-03 10:30:00|98.45|96.25|98.36|96.16|98.88|96.68|98.27|96.07|0
1638527700000|2021-12-03 10:35:00|98.14|95.94|96.1|93.9|98.14|95.94|96.01|93.81|0
1638528000000|2021-12-03 10:40:00|96.27|94.07|96.52|94.32|97.65|95.45|95.67|93.47|0
1638528300000|2021-12-03 10:45:00|96.48|94.28|97.6|95.4|97.6|95.4|95.92|93.72|0
1638528600000|2021-12-03 10:50:00|97.51|95.31|96.99|94.79|97.68|95.48|96.99|94.79|0
1638528900000|2021-12-03 10:55:00|96.82|94.62|98.03|95.83|98.46|96.26|96.82|94.62|0
1638529200000|2021-12-03 11:00:00|97.68|95.48|99.42|97.22|99.78|97.58|97.68|95.48|0
1638529500000|2021-12-03 11:05:00|99.51|97.31|98.98|96.78|99.51|97.31|98.63|96.43|0
1638529800000|2021-12-03 11:10:00|99.07|96.87|97.5|95.3|99.07|96.87|97.5|95.3|0
1638530100000|2021-12-03 11:15:00|97.58|95.38|98.19|95.99|98.41|96.21|97.58|95.38|0
1638530400000|2021-12-03 11:20:00|98.28|96.08|98.54|96.34|98.71|96.51|97.67|95.47|0
1638530700000|2021-12-03 11:25:00|98.62|96.42|99.15|96.95|99.32|97.12|98.19|95.99|0
1638531000000|2021-12-03 11:30:00|99.06|96.86|99.23|97.03|99.49|97.29|98.79|96.59|0
1638531300000|2021-12-03 11:35:00|99.32|97.12|99.49|97.29|99.67|97.47|99.14|96.94|0
1638531600000|2021-12-03 11:40:00|99.53|97.33|100.9|98.7|100.99|98.79|99.53|97.33|0
1638531900000|2021-12-03 11:45:00|100.99|98.79|100.99|98.79|100.99|98.79|100.19|97.99|0
1638532200000|2021-12-03 11:50:00|100.94|98.74|100.99|98.79|101.61|99.41|100.81|98.61|0
1638532500000|2021-12-03 11:55:00|101.07|98.87|102.23|100.03|102.41|100.21|101.07|98.87|0
1638532800000|2021-12-03 12:00:00|102.14|99.94|102.5|100.3|102.95|100.75|101.78|99.58|0
1638533100000|2021-12-03 12:05:00|102.32|100.12|101.51|99.31|102.41|100.21|101.42|99.22|0
1638533400000|2021-12-03 12:10:00|101.42|99.22|102.67|100.47|103.12|100.92|101.42|99.22|0
1638533700000|2021-12-03 12:15:00|102.58|100.38|102.76|100.56|103.21|101.01|101.73|99.53|0
1638534000000|2021-12-03 12:20:00|102.85|100.65|103.21|101.01|103.57|101.37|102.49|100.29|0
1638534300000|2021-12-03 12:25:00|103.25|101.05|103.29|101.09|103.39|101.19|102.84|100.64|0
1638534600000|2021-12-03 12:30:00|103.47|101.27|103.83|101.63|104.01|101.81|103.02|100.82|0
1638534900000|2021-12-03 12:35:00|103.92|101.72|103.38|101.18|104.1|101.9|103.29|101.09|0
1638535200000|2021-12-03 12:40:00|103.47|101.27|103.47|101.27|103.83|101.63|103.2|101|0
1638535500000|2021-12-03 12:45:00|103.2|101|105.96|103.76|107.44|105.24|103.2|101|0
1638535800000|2021-12-03 12:50:00|105.86|103.66|105.86|103.66|106.23|104.03|105.77|103.57|0
1638536100000|2021-12-03 12:55:00|105.77|103.57|105.4|103.2|105.86|103.66|104.86|102.66|0
1638536400000|2021-12-03 13:00:00|105.49|103.29|106.31|104.11|106.31|104.11|105.13|102.93|0
1638536700000|2021-12-03 13:05:00|106.22|104.02|108.06|105.86|108.34|106.14|106.13|103.93|0
1638537000000|2021-12-03 13:10:00|107.88|105.68|108.24|106.04|108.52|106.32|107.41|105.21|0
1638537300000|2021-12-03 13:15:00|108.15|105.95|105.01|102.81|108.15|105.95|104.73|102.53|0
1638537600000|2021-12-03 13:20:00|104.92|102.72|104.73|102.53|105.05|102.85|104.28|102.08|0
1638537900000|2021-12-03 13:25:00|104.82|102.62|105.55|103.35|106.43|104.23|104.64|102.44|0
1638538200000|2021-12-03 13:30:00|105.32|103.12|108.01|105.81|113.84|111.64|104.77|102.57|0
1638538500000|2021-12-03 13:35:00|107.92|105.72|109.22|107.02|110.07|107.87|107.82|105.62|0
1638538800000|2021-12-03 13:40:00|109.03|106.83|107.45|105.25|109.22|107.02|106.98|104.78|0
1638539100000|2021-12-03 13:45:00|107.54|105.34|106.43|104.23|108.66|106.46|104.96|102.76|0
1638539400000|2021-12-03 13:50:00|106.52|104.32|106.98|104.78|107.26|105.06|105.32|103.12|0
1638539700000|2021-12-03 13:55:00|107.07|104.87|108.56|106.36|110.34|108.14|107.07|104.87|0
1638540000000|2021-12-03 14:00:00|108.74|106.54|109.58|107.38|109.87|107.67|107.34|105.14|0
1638540300000|2021-12-03 14:05:00|109.72|107.52|109.58|107.38|111.09|108.89|109.3|107.1|0
1638540600000|2021-12-03 14:10:00|109.49|107.29|109.67|107.47|110.24|108.04|108.92|106.72|0
1638540900000|2021-12-03 14:15:00|109.77|107.57|109.95|107.75|110.33|108.13|108.83|106.63|0
1638541200000|2021-12-03 14:20:00|110.14|107.94|108.26|106.06|110.14|107.94|108.17|105.97|0
1638541500000|2021-12-03 14:25:00|108.35|106.15|109.29|107.09|109.66|107.46|108.07|105.87|0
1638541800000|2021-12-03 14:30:00|109.38|107.18|111.84|109.64|113.66|111.46|107.7|105.5|0
1638542100000|2021-12-03 14:35:00|111.74|109.54|107.14|104.94|111.74|109.54|106.49|104.29|0
1638542400000|2021-12-03 14:40:00|106.59|104.39|105.16|102.96|109.03|106.83|104.35|102.15|0
1638542700000|2021-12-03 14:45:00|105.53|103.33|105.01|102.81|108.85|106.65|103.5|101.3|0
1638543000000|2021-12-03 14:50:00|104.74|102.54|99.53|97.33|106.19|103.99|99.19|96.99|0
1638543300000|2021-12-03 14:55:00|99.27|97.07|102.21|100.01|105.14|102.94|99.27|97.07|0
1638543600000|2021-12-03 15:00:00|101.46|99.26|101.33|99.13|103.98|101.78|98.31|96.11|0
1638543900000|2021-12-03 15:05:00|101.77|99.57|97.01|94.81|103.52|101.32|97.01|94.81|0
1638544200000|2021-12-03 15:10:00|96.8|94.6|98.84|96.64|101.45|99.25|96.25|94.05|0
1638544500000|2021-12-03 15:15:00|98.8|96.6|101.85|99.65|103.96|101.76|98.67|96.47|0
1638544800000|2021-12-03 15:20:00|101.68|99.48|99.29|97.09|102.29|100.09|96.12|93.92|0
1638545100000|2021-12-03 15:25:00|99.12|96.92|100.51|98.31|101.65|99.45|95.95|93.75|0
1638545400000|2021-12-03 15:30:00|99.72|97.52|95.02|92.82|99.98|97.78|94.6|92.4|0
1638545700000|2021-12-03 15:35:00|94.68|92.48|95.27|93.07|97.3|95.1|93.26|91.06|0
1638546000000|2021-12-03 15:40:00|95.65|93.45|89.9|87.7|95.86|93.66|89.9|87.7|0
1638546300000|2021-12-03 15:45:00|89.57|87.37|92.58|90.38|94.47|92.27|87.22|85.02|0
1638546600000|2021-12-03 15:50:00|92.5|90.3|93.64|91.44|94.8|92.6|91.2|89|0
1638546900000|2021-12-03 15:55:00|93.48|91.28|92.94|90.74|95.38|93.18|92.01|89.81|0
1638547200000|2021-12-03 16:00:00|92.66|90.46|93.97|91.77|94.71|92.51|91.52|89.32|0
1638547500000|2021-12-03 16:05:00|93.55|91.35|92|89.8|93.55|91.35|89.51|87.31|0
1638547800000|2021-12-03 16:10:00|91.76|89.56|92.81|90.61|94.18|91.98|90.55|88.35|0
1638548100000|2021-12-03 16:15:00|92.73|90.53|91.09|88.89|93.71|91.51|89.67|87.47|0
1638548400000|2021-12-03 16:20:00|90.93|88.73|93.98|91.78|95.33|93.13|90.13|87.93|0
1638548700000|2021-12-03 16:25:00|93.9|91.7|94.98|92.78|95.48|93.28|93.16|90.96|0
1638549000000|2021-12-03 16:30:00|94.73|92.53|95.89|93.69|96.48|94.28|92.99|90.79|0
1638549300000|2021-12-03 16:35:00|95.85|93.65|93.85|91.65|96.18|93.98|93.32|91.12|0
1638549600000|2021-12-03 16:40:00|94.06|91.86|89.43|87.23|94.64|92.44|89.19|86.99|0
1638549900000|2021-12-03 16:45:00|89.67|87.47|92.81|90.61|94.31|92.11|88.54|86.34|0
1638550200000|2021-12-03 16:50:00|92.56|90.36|92.44|90.24|94.77|92.57|89.99|87.79|0
1638550500000|2021-12-03 16:55:00|92.66|90.46|89.54|87.34|92.66|90.46|89.54|87.34|0
1638550800000|2021-12-03 17:00:00|89.78|87.58|90.24|88.04|90.95|88.75|89.3|87.1|0
1638551100000|2021-12-03 17:05:00|90|87.8|92.31|90.11|92.55|90.35|89.84|87.64|0
1638551400000|2021-12-03 17:10:00|92.47|90.27|91.74|89.54|92.95|90.75|91.34|89.14|0
1638551700000|2021-12-03 17:15:00|92.06|89.86|94.65|92.45|95.39|93.19|91.9|89.7|0
1638552000000|2021-12-03 17:20:00|94.98|92.78|96.79|94.59|97.2|95|93.83|91.63|0
1638552300000|2021-12-03 17:25:00|96.62|94.42|96.29|94.09|97.03|94.83|95.71|93.51|0
1638552600000|2021-12-03 17:30:00|95.87|93.67|93.99|91.79|95.87|93.67|92.61|90.41|0
1638552900000|2021-12-03 17:35:00|94.07|91.87|98.36|96.16|98.62|96.42|93.42|91.22|0
1638553200000|2021-12-03 17:40:00|98.53|96.33|97.52|95.32|99.46|97.26|97.02|94.82|0
1638553500000|2021-12-03 17:45:00|97.27|95.07|96.52|94.32|97.94|95.74|95.04|92.84|0
1638553800000|2021-12-03 17:50:00|96.19|93.99|96.08|93.88|97.85|95.65|94.96|92.76|0
1638554100000|2021-12-03 17:55:00|96.24|94.04|95.75|93.55|96.24|94.04|94.28|92.08|0
1638554400000|2021-12-03 18:00:00|95.58|93.38|95.81|93.61|96.06|93.86|93.87|91.67|0
1638554700000|2021-12-03 18:05:00|95.65|93.45|98.21|96.01|98.37|96.17|95.41|93.21|0
1638555000000|2021-12-03 18:10:00|98.29|96.09|97.46|95.26|98.87|96.67|96.38|94.18|0
1638555300000|2021-12-03 18:15:00|97.54|95.34|98.16|95.96|98.67|96.47|95.76|93.56|0
1638555600000|2021-12-03 18:20:00|98.08|95.88|99.08|96.88|99.08|96.88|97.49|95.29|0
1638555900000|2021-12-03 18:25:00|98.96|96.76|95.75|93.55|99.17|96.97|95.59|93.39|0
1638556200000|2021-12-03 18:30:00|95.59|93.39|93.54|91.34|95.71|93.51|93.38|91.18|0
1638556500000|2021-12-03 18:35:00|93.38|91.18|94.79|92.59|95.58|93.38|90.69|88.49|0
1638556800000|2021-12-03 18:40:00|94.95|92.75|95.03|92.83|96.09|93.89|93.98|91.78|0
1638557100000|2021-12-03 18:45:00|94.95|92.75|93.98|91.78|96.09|93.89|92.54|90.34|0
1638557400000|2021-12-03 18:50:00|94.06|91.86|95.07|92.87|97.1|94.9|93.66|91.46|0
1638557700000|2021-12-03 18:55:00|95.15|92.95|94.81|92.61|95.76|93.56|93.78|91.58|0
1638558000000|2021-12-03 19:00:00|94.73|92.53|98.08|95.88|98.66|96.46|93.28|91.08|0
1638558300000|2021-12-03 19:05:00|98|95.8|96.45|94.25|98.66|96.46|96.05|93.85|0
1638558600000|2021-12-03 19:10:00|96.25|94.05|97.51|95.31|97.92|95.72|95.72|93.52|0
1638558900000|2021-12-03 19:15:00|97.1|94.9|94.76|92.56|97.5|95.3|94.76|92.56|0
1638559200000|2021-12-03 19:20:00|94.95|92.75|101.65|99.45|101.98|99.78|92.17|89.97|0
1638559500000|2021-12-03 19:25:00|101.73|99.53|100.07|97.87|102.23|100.03|99.58|97.38|0
1638559800000|2021-12-03 19:30:00|100.28|98.08|98.51|96.31|100.9|98.7|97.86|95.66|0
1638560100000|2021-12-03 19:35:00|99|96.8|97.43|95.23|99.41|97.21|96.44|94.24|0
1638560400000|2021-12-03 19:40:00|98.03|95.83|99.84|97.64|100.5|98.3|97.12|94.92|0
1638560700000|2021-12-03 19:45:00|100.26|98.06|96.4|94.2|100.26|98.06|96.23|94.03|0
1638561000000|2021-12-03 19:50:00|96.31|94.11|95.73|93.53|97.45|95.25|95.11|92.91|0
1638561300000|2021-12-03 19:55:00|95.49|93.29|95.75|93.55|97.58|95.38|95.21|93.01|0
1638561600000|2021-12-03 20:00:00|95.51|93.31|96.59|94.39|96.67|94.47|92.95|90.75|0
1638561900000|2021-12-03 20:05:00|96.35|94.15|91.97|89.77|98.85|96.65|91.66|89.46|0
1638562200000|2021-12-03 20:10:00|92.05|89.85|94.66|92.46|95.14|92.94|92.05|89.85|0
1638562500000|2021-12-03 20:15:00|94.5|92.3|93.94|91.74|95.66|93.46|92.99|90.79|0
1638562800000|2021-12-03 20:20:00|94.18|91.98|95.04|92.84|97.73|95.53|93.47|91.27|0
1638563100000|2021-12-03 20:25:00|95.12|92.92|95.44|93.24|97.57|95.37|94.96|92.76|0
1638563400000|2021-12-03 20:30:00|95.69|93.49|99.23|97.03|99.56|97.36|95.52|93.32|0
1638563700000|2021-12-03 20:35:00|99.06|96.86|92.06|89.86|99.9|97.7|91.54|89.34|0
1638564000000|2021-12-03 20:40:00|92.22|90.02|92.5|90.3|93.54|91.34|89.06|86.86|0
1638564300000|2021-12-03 20:45:00|92.58|90.38|91.7|89.5|92.58|90.38|89.96|87.76|0
1638564600000|2021-12-03 20:50:00|92.17|89.97|97.05|94.85|98.35|96.15|92.17|89.97|0
1638564900000|2021-12-03 20:55:00|97.17|94.97|98.76|96.56|102.27|100.07|97.17|94.97|0
1638565200000|2021-12-03 21:00:00|98.59|96.39|100.11|97.91|100.63|98.43|97.83|95.63|0
1638565500000|2021-12-03 21:05:00|99.94|97.74|98.58|96.38|99.94|97.74|97.91|95.71|0
1638565800000|2021-12-03 21:10:00|98.5|96.3|96.65|94.45|99|96.8|95.66|93.46|0
1638777900000|2021-12-06 08:05:00|103.02|100.82|102.13|99.93|103.37|101.17|102.13|99.93|0
1638778200000|2021-12-06 08:10:00|102.62|100.42|102.04|99.84|103.19|100.99|101.6|99.4|0
1638778500000|2021-12-06 08:15:00|102.13|99.93|101.78|99.58|102.66|100.46|101.43|99.23|0
1638778800000|2021-12-06 08:20:00|101.82|99.62|100.73|98.53|102.3|100.1|100.73|98.53|0
1638779100000|2021-12-06 08:25:00|100.59|98.39|101.33|99.13|101.51|99.31|99.42|97.22|0
1638779400000|2021-12-06 08:30:00|101.51|99.31|100.67|98.47|102.16|99.96|100.46|98.26|0
1638779700000|2021-12-06 08:35:00|100.63|98.43|102.29|100.09|102.73|100.53|100.63|98.43|0
1638780000000|2021-12-06 08:40:00|102.2|100|101.19|98.99|102.56|100.36|101.19|98.99|0
1638780300000|2021-12-06 08:45:00|101.15|98.95|101.06|98.86|101.76|99.56|100.8|98.6|0
1638780600000|2021-12-06 08:50:00|101.1|98.9|101.76|99.56|102.02|99.82|101.1|98.9|0
1638780900000|2021-12-06 08:55:00|101.71|99.51|101.88|99.68|102.11|99.91|101.23|99.03|0
1638781200000|2021-12-06 09:00:00|101.84|99.64|105.03|102.83|106.29|104.09|101.67|99.47|0
1638781500000|2021-12-06 09:05:00|105.21|103.01|104.63|102.43|105.48|103.28|103.6|101.4|0
1638781800000|2021-12-06 09:10:00|104.49|102.29|105.21|103.01|105.48|103.28|103.69|101.49|0
1638782100000|2021-12-06 09:15:00|105.3|103.1|104.84|102.64|105.61|103.41|104.67|102.47|0
1638782400000|2021-12-06 09:20:00|104.89|102.69|104.66|102.46|105.02|102.82|104.22|102.02|0
1638782700000|2021-12-06 09:25:00|104.75|102.55|105.11|102.91|105.47|103.27|104.57|102.37|0
1638783000000|2021-12-06 09:30:00|105.02|102.82|104.48|102.28|105.56|103.36|104.3|102.1|0
1638783300000|2021-12-06 09:35:00|104.57|102.37|102.61|100.41|105.28|103.08|102.61|100.41|0
1638783600000|2021-12-06 09:40:00|102.57|100.37|101.25|99.05|102.7|100.5|101.2|99|0
1638783900000|2021-12-06 09:45:00|101.2|99|100.42|98.22|101.2|99|99.55|97.35|0
1638784200000|2021-12-06 09:50:00|100.33|98.13|99.76|97.56|100.59|98.39|99.46|97.26|0
1638784500000|2021-12-06 09:55:00|99.72|97.52|97.74|95.54|99.81|97.61|97.06|94.86|0
1638784800000|2021-12-06 10:00:00|97.83|95.63|97.31|95.11|98.17|95.97|96.89|94.69|0
1638785100000|2021-12-06 10:05:00|97.35|95.15|97.05|94.85|97.82|95.62|96.92|94.72|0
1638785400000|2021-12-06 10:10:00|97.09|94.89|99.35|97.15|100.06|97.86|95.63|93.43|0
1638785700000|2021-12-06 10:15:00|99.44|97.24|99.52|97.32|99.87|97.67|98.75|96.55|0
1638786000000|2021-12-06 10:20:00|99.44|97.24|97.38|95.18|99.52|97.32|97.38|95.18|0
1638786300000|2021-12-06 10:25:00|97.55|95.35|95.65|93.45|97.55|95.35|93.99|91.79|0
1638786600000|2021-12-06 10:30:00|95.49|93.29|96.66|94.46|96.69|94.49|94.74|92.54|0
1638786900000|2021-12-06 10:35:00|96.75|94.55|95.99|93.79|96.92|94.72|95.95|93.75|0
1638787200000|2021-12-06 10:40:00|96.07|93.87|95.4|93.2|96.07|93.87|94.49|92.29|0
1638787500000|2021-12-06 10:45:00|95.48|93.28|95.56|93.36|96.28|94.08|95.32|93.12|0
1638787800000|2021-12-06 10:50:00|95.52|93.32|94.98|92.78|96.07|93.87|94.65|92.45|0
1638788100000|2021-12-06 10:55:00|94.9|92.7|94.64|92.44|95.39|93.19|94.07|91.87|0
1638788400000|2021-12-06 11:00:00|94.52|92.32|95.89|93.69|96.06|93.86|94.35|92.15|0
1638788700000|2021-12-06 11:05:00|95.81|93.61|97.15|94.95|97.32|95.12|95.39|93.19|0
1638789000000|2021-12-06 11:10:00|97.23|95.03|97.32|95.12|97.49|95.29|96.39|94.19|0
1638789300000|2021-12-06 11:15:00|97.23|95.03|98.33|96.13|98.42|96.22|97.15|94.95|0
1638789600000|2021-12-06 11:20:00|98.42|96.22|98.58|96.38|99.1|96.9|98.25|96.05|0
1638789900000|2021-12-06 11:25:00|98.67|96.47|97.99|95.79|98.75|96.55|97.48|95.28|0
1638790200000|2021-12-06 11:30:00|97.82|95.62|97.46|95.26|98.48|96.28|97.37|95.17|0
1638790500000|2021-12-06 11:35:00|97.41|95.21|97.96|95.76|98.22|96.02|97.41|95.21|0
1638790800000|2021-12-06 11:40:00|97.88|95.68|99.33|97.13|99.5|97.3|97.58|95.38|0
1638791100000|2021-12-06 11:45:00|99.5|97.3|98.9|96.7|100.28|98.08|98.9|96.7|0
1638791400000|2021-12-06 11:50:00|98.81|96.61|99.84|97.64|100.01|97.81|98.64|96.44|0
1638791700000|2021-12-06 11:55:00|100.01|97.81|99.97|97.77|104.07|101.87|99.71|97.51|0
1638792000000|2021-12-06 12:00:00|100.01|97.81|99.49|97.29|100.66|98.46|99.27|97.07|0
1638792300000|2021-12-06 12:05:00|99.44|97.24|98.96|96.76|100.09|97.89|98.32|96.12|0
1638792600000|2021-12-06 12:10:00|98.92|96.72|98.92|96.72|99.44|97.24|98.41|96.21|0
1638792900000|2021-12-06 12:15:00|98.83|96.63|97.37|95.17|98.83|96.63|97.37|95.17|0
1638793200000|2021-12-06 12:20:00|97.2|95|97.97|95.77|97.97|95.77|96.77|94.57|0
1638793500000|2021-12-06 12:25:00|98.01|95.81|97.37|95.17|98.14|95.94|97.37|95.17|0
1638793800000|2021-12-06 12:30:00|97.11|94.91|96.98|94.78|97.45|95.25|96.77|94.57|0
1638794100000|2021-12-06 12:35:00|97.02|94.82|98.13|95.93|98.3|96.1|97.02|94.82|0
1638794400000|2021-12-06 12:40:00|98.39|96.19|98.21|96.01|98.56|96.36|98.21|96.01|0
1638794700000|2021-12-06 12:45:00|98.3|96.1|98.38|96.18|98.39|96.19|98.21|96.01|0
1638795000000|2021-12-06 12:50:00|98.3|96.1|97.61|95.41|98.73|96.53|96.84|94.64|0
1638795300000|2021-12-06 12:55:00|97.52|95.32|97.56|95.36|98.21|96.01|97.48|95.28|0
1638795600000|2021-12-06 13:00:00|97.95|95.75|97.52|95.32|98.38|96.18|97.52|95.32|0
1638795900000|2021-12-06 13:05:00|97.69|95.49|98.72|96.52|98.72|96.52|97.26|95.06|0
1638796200000|2021-12-06 13:10:00|98.8|96.6|99.15|96.95|99.58|97.38|98.37|96.17|0
1638796500000|2021-12-06 13:15:00|99.23|97.03|99.49|97.29|99.84|97.64|98.89|96.69|0
1638796800000|2021-12-06 13:20:00|99.58|97.38|98.71|96.51|99.79|97.59|98.36|96.16|0
1638797100000|2021-12-06 13:25:00|98.79|96.59|98.71|96.51|99.48|97.28|98.53|96.33|0
1638797400000|2021-12-06 13:30:00|98.62|96.42|98.02|95.82|98.79|96.59|97.42|95.22|0
1638797700000|2021-12-06 13:35:00|98.01|95.81|99.74|97.54|100.17|97.97|97.67|95.47|0
1638798000000|2021-12-06 13:40:00|99.91|97.71|97.96|95.76|100.52|98.32|97.87|95.67|0
1638798300000|2021-12-06 13:45:00|97.79|95.59|96.97|94.77|97.96|95.76|96.84|94.64|0
1638798600000|2021-12-06 13:50:00|97.01|94.81|97.35|95.15|97.87|95.67|97.01|94.81|0
1638798900000|2021-12-06 13:55:00|97.44|95.24|98.9|96.7|98.9|96.7|97.44|95.24|0
1638799200000|2021-12-06 14:00:00|99.17|96.97|98.9|96.7|99.17|96.97|97.69|95.49|0
1638799500000|2021-12-06 14:05:00|99.08|96.88|99.33|97.13|99.33|97.13|98.38|96.18|0
1638799800000|2021-12-06 14:10:00|99.42|97.22|100.12|97.92|100.47|98.27|99.42|97.22|0
1638800100000|2021-12-06 14:15:00|100.29|98.09|101.17|98.97|101.26|99.06|100.03|97.83|0
1638800400000|2021-12-06 14:20:00|101.08|98.88|100.9|98.7|101.17|98.97|100.38|98.18|0
1638800700000|2021-12-06 14:25:00|100.81|98.61|101.08|98.88|101.08|98.88|100.02|97.82|0
1638801000000|2021-12-06 14:30:00|100.99|98.79|96.47|94.27|102.94|100.74|96.22|94.02|0
1638801300000|2021-12-06 14:35:00|96.3|94.1|96.77|94.57|98.04|95.84|92.4|90.2|0
1638801600000|2021-12-06 14:40:00|96.68|94.48|103.44|101.24|103.88|101.68|95.59|93.39|0
1638801900000|2021-12-06 14:45:00|103.17|100.97|99.8|97.6|106.32|104.12|98.67|96.47|0
1638802200000|2021-12-06 14:50:00|99.62|97.42|98.49|96.29|101.73|99.53|98.41|96.21|0
1638802500000|2021-12-06 14:55:00|98.93|96.73|102.89|100.69|102.98|100.78|97.29|95.09|0
1638802800000|2021-12-06 15:00:00|102.93|100.73|99.37|97.17|102.98|100.78|98.12|95.92|0
1638803100000|2021-12-06 15:05:00|100.33|98.13|101.65|99.45|102.09|99.89|97.73|95.53|0
1638803400000|2021-12-06 15:10:00|101.47|99.27|107.85|105.65|108.22|106.02|101.03|98.83|0
1638803700000|2021-12-06 15:15:00|107.76|105.56|108.68|106.48|109.6|107.4|107.76|105.56|0
1638804000000|2021-12-06 15:20:00|108.4|106.2|108.49|106.29|109.51|107.31|107.3|105.1|0
1638804300000|2021-12-06 15:25:00|108.4|106.2|109.59|107.39|112.61|110.41|107.57|105.37|0
1638804600000|2021-12-06 15:30:00|109.87|107.67|108.94|106.74|110.8|108.6|108.02|105.82|0
1638804900000|2021-12-06 15:35:00|108.89|106.69|108.75|106.55|109.03|106.83|106.51|104.31|0
1638805200000|2021-12-06 15:40:00|108.94|106.74|105.92|103.72|110.32|108.12|105.47|103.27|0
1638805500000|2021-12-06 15:45:00|106.46|104.26|108.46|106.26|108.74|106.54|104.56|102.36|0
1638805800000|2021-12-06 15:50:00|108.55|106.35|108.55|106.35|109.1|106.9|106.37|104.17|0
1638806100000|2021-12-06 15:55:00|108.27|106.07|111.79|109.59|111.97|109.77|108.27|106.07|0
1638806400000|2021-12-06 16:00:00|111.69|109.49|109.83|107.63|112.16|109.96|109.1|106.9|0
1638806700000|2021-12-06 16:05:00|109.37|107.17|109.55|107.35|110.57|108.37|108.91|106.71|0
1638807000000|2021-12-06 16:10:00|109.37|107.17|106.44|104.24|110.94|108.74|106.26|104.06|0
1638807300000|2021-12-06 16:15:00|106.08|103.88|108.99|106.79|109.36|107.16|105.27|103.07|0
1638807600000|2021-12-06 16:20:00|108.81|106.61|108.44|106.24|108.9|106.7|107.07|104.87|0
1638807900000|2021-12-06 16:25:00|108.35|106.15|108.53|106.33|109.82|107.62|108.35|106.15|0
1638808200000|2021-12-06 16:30:00|108.35|106.15|109.72|107.52|110.65|108.45|106.7|104.5|0
1638808500000|2021-12-06 16:35:00|109.81|107.61|110.18|107.98|110.65|108.45|108.71|106.51|0
1638808800000|2021-12-06 16:40:00|109.9|107.7|111.39|109.19|111.39|109.19|109.07|106.87|0
1638809100000|2021-12-06 16:45:00|111.29|109.09|107.24|105.04|111.29|109.09|107.15|104.95|0
1638809400000|2021-12-06 16:50:00|107.51|105.31|108.42|106.22|108.97|106.77|106.97|104.77|0
1638809700000|2021-12-06 16:55:00|108.24|106.04|107.87|105.67|109.06|106.86|106.96|104.76|0
1638810000000|2021-12-06 17:00:00|108.15|105.95|109.43|107.23|109.98|107.78|107.87|105.67|0
1638810300000|2021-12-06 17:05:00|109.8|107.6|109.61|107.41|109.8|107.6|107.87|105.67|0
1638810600000|2021-12-06 17:10:00|109.7|107.5|109.86|107.66|112.79|110.59|109.06|106.86|0
1638810900000|2021-12-06 17:15:00|109.67|107.47|109.79|107.59|110.07|107.87|106.75|104.55|0
1638811200000|2021-12-06 17:20:00|109.7|107.5|109.88|107.68|110.63|108.43|109.05|106.85|0
1638811500000|2021-12-06 17:25:00|109.79|107.59|110.44|108.24|111.19|108.99|109.79|107.59|0
1638811800000|2021-12-06 17:30:00|110.53|108.33|111.47|109.27|111.75|109.55|110.06|107.86|0
1638812100000|2021-12-06 17:35:00|111.37|109.17|110.53|108.33|111.85|109.65|110.34|108.14|0
1638812400000|2021-12-06 17:40:00|110.62|108.42|110.06|107.86|111.28|109.08|109.31|107.11|0
1638812700000|2021-12-06 17:45:00|110.15|107.95|112.12|109.92|112.12|109.92|110.06|107.86|0
1638813000000|2021-12-06 17:50:00|112.03|109.83|112.31|110.11|112.31|110.11|111.36|109.16|0
1638813300000|2021-12-06 17:55:00|112.4|110.2|114.02|111.82|114.02|111.82|111.74|109.54|0
1638813600000|2021-12-06 18:00:00|114.69|112.49|115.07|112.87|115.17|112.97|112.78|110.58|0
1638813900000|2021-12-06 18:05:00|114.97|112.77|114.3|112.1|115.07|112.87|113.92|111.72|0
1638814200000|2021-12-06 18:10:00|114.39|112.19|113.15|110.95|114.97|112.77|113.15|110.95|0
1638814500000|2021-12-06 18:15:00|113.53|111.33|114.2|112|114.39|112.19|113.34|111.14|0
1638814800000|2021-12-06 18:20:00|114.1|111.9|114|111.8|114.2|112|112.86|110.66|0
1638815100000|2021-12-06 18:25:00|114.1|111.9|115.06|112.86|121.15|118.95|114.1|111.9|0
1638815400000|2021-12-06 18:30:00|115.26|113.06|114.48|112.28|115.26|113.06|114.29|112.09|0
1638815700000|2021-12-06 18:35:00|114.67|112.47|114.29|112.09|115.06|112.86|113.81|111.61|0
1638816000000|2021-12-06 18:40:00|114.38|112.18|114.57|112.37|115.54|113.34|113.9|111.7|0
1638816300000|2021-12-06 18:45:00|114.38|112.18|115.15|112.95|115.54|113.34|114.09|111.89|0
1638816600000|2021-12-06 18:50:00|115.25|113.05|115.24|113.04|115.44|113.24|114.47|112.27|0
1638816900000|2021-12-06 18:55:00|115.29|113.09|115.05|112.85|115.73|113.53|114.27|112.07|0
1638817200000|2021-12-06 19:00:00|114.95|112.75|115.63|113.43|116.7|114.5|114.95|112.75|0
1638817500000|2021-12-06 19:05:00|115.43|113.23|114.17|111.97|115.43|113.23|113.88|111.68|0
1638817800000|2021-12-06 19:10:00|114.27|112.07|115.13|112.93|115.91|113.71|114.27|112.07|0
1638818100000|2021-12-06 19:15:00|115.23|113.03|114.65|112.45|115.91|113.71|114.65|112.45|0
1638818400000|2021-12-06 19:20:00|114.55|112.35|114.65|112.45|115.13|112.93|114.07|111.87|0
1638818700000|2021-12-06 19:25:00|114.74|112.54|114.45|112.25|115.32|113.12|113.97|111.77|0
1638819000000|2021-12-06 19:30:00|114.55|112.35|114.45|112.25|115.42|113.22|114.25|112.05|0
1638819300000|2021-12-06 19:35:00|114.54|112.34|113.58|111.38|114.64|112.44|113.58|111.38|0
1638819600000|2021-12-06 19:40:00|113.67|111.47|110.81|108.61|113.96|111.76|110.81|108.61|0
1638819900000|2021-12-06 19:45:00|111.1|108.9|110.53|108.33|112.05|109.85|109.96|107.76|0
1638820200000|2021-12-06 19:50:00|110.43|108.23|109.87|107.67|110.43|108.23|109.31|107.11|0
1638820500000|2021-12-06 19:55:00|109.77|107.57|109.49|107.29|110.34|108.14|109.02|106.82|0
1638820800000|2021-12-06 20:00:00|109.3|107.1|108.27|106.07|111.09|108.89|108.18|105.98|0
1638821100000|2021-12-06 20:05:00|108.46|106.26|109.76|107.56|110.05|107.85|108.27|106.07|0
1638821400000|2021-12-06 20:10:00|109.48|107.28|110.33|108.13|110.51|108.31|108.64|106.44|0
1638821700000|2021-12-06 20:15:00|110.42|108.22|112.03|109.83|112.12|109.92|110.42|108.22|0
1638822000000|2021-12-06 20:20:00|111.84|109.64|110.32|108.12|112.12|109.92|110.13|107.93|0
1638822300000|2021-12-06 20:25:00|110.13|107.93|109.85|107.65|110.41|108.21|108.35|106.15|0
1638822600000|2021-12-06 20:30:00|109.75|107.55|109.84|107.64|110.88|108.68|108.16|105.96|0
1638822900000|2021-12-06 20:35:00|109.94|107.74|109.65|107.45|109.94|107.74|108.25|106.05|0
1638823200000|2021-12-06 20:40:00|109.47|107.27|110.59|108.39|111.06|108.86|108.35|106.15|0
1638823500000|2021-12-06 20:45:00|110.5|108.3|107.99|105.79|110.69|108.49|105.56|103.36|0
1638823800000|2021-12-06 20:50:00|107.95|105.75|110.29|108.09|110.67|108.47|107.21|105.01|0
1638824100000|2021-12-06 20:55:00|110.1|107.9|107.2|105|110.1|107.9|106.92|104.72|0
1638824400000|2021-12-06 21:00:00|107.57|105.37|107.01|104.81|108.04|105.84|106.64|104.44|0
1638824700000|2021-12-06 21:05:00|107.1|104.9|107.75|105.55|108.03|105.83|106.82|104.62|0
1638825000000|2021-12-06 21:10:00|107.85|105.65|107.47|105.27|108.03|105.83|107.38|105.18|0
1638825300000|2021-12-06 21:15:00|107.86|105.26|108.51|105.91|108.51|105.91|107.76|105.16|0
1638825600000|2021-12-06 21:20:00|108.46|105.86|108.04|105.44|108.88|106.28|108.04|105.44|0
1638825900000|2021-12-06 21:25:00|107.99|105.39|108.87|106.27|108.87|106.27|107.76|105.16|0
1638826200000|2021-12-06 21:30:00|108.78|106.18|108.87|106.27|109.25|106.65|108.69|106.09|0
1638826500000|2021-12-06 21:35:00|108.78|106.18|108.77|106.17|108.96|106.36|108.68|106.08|0
1638826800000|2021-12-06 21:40:00|108.68|106.08|108.87|106.27|109.34|106.74|108.68|106.08|0
1638827100000|2021-12-06 21:45:00|108.96|106.36|109.05|106.45|109.24|106.64|108.86|106.26|0
1638827400000|2021-12-06 21:50:00|108.96|106.36|108.95|106.35|109.14|106.54|108.95|106.35|0
1638827700000|2021-12-06 21:55:00|109.05|106.45|109.37|106.77|109.46|106.86|108.95|106.35|0
1638828000000|2021-12-06 22:00:00|109.39|106.79|109.23|106.63|109.39|106.79|109.16|106.56|0
1638828300000|2021-12-06 22:05:00|109.26|106.66|109.2|106.6|109.26|106.66|109.19|106.59|0
1638828600000|2021-12-06 22:10:00|109.19|106.59|109.22|106.62|109.26|106.66|109.18|106.58|0
1638828900000|2021-12-06 22:15:00|109.21|106.61|109.24|106.64|109.25|106.65|109.21|106.61|0
1638829200000|2021-12-06 22:20:00|109.25|106.65|109.03|106.43|109.25|106.65|109.03|106.43|0
1638829500000|2021-12-06 22:25:00|109.18|106.58|109.19|106.59|109.19|106.59|109.16|106.56|0
1638829800000|2021-12-06 22:30:00|109.02|106.42|109.25|106.65|109.25|106.65|109.02|106.42|0
1638830100000|2021-12-06 22:35:00|109.21|106.61|109.17|106.57|109.31|106.71|109.13|106.53|0
1638830400000|2021-12-06 22:40:00|109.18|106.58|109.03|106.43|109.18|106.58|108.99|106.39|0
1638830700000|2021-12-06 22:45:00|109.11|106.51|109.28|106.68|109.29|106.69|109.11|106.51|0
1638831000000|2021-12-06 22:50:00|109.27|106.67|109.22|106.62|109.29|106.69|109.13|106.53|0
1638831300000|2021-12-06 22:55:00|109.23|106.63|109.23|106.63|109.24|106.64|109.06|106.46|0
1638831600000|2021-12-06 23:00:00|109.15|106.55|109.66|107.06|110.14|107.54|109.1|106.5|0
1638831900000|2021-12-06 23:05:00|109.57|106.97|107.08|104.48|109.57|106.97|106.89|104.29|0
1638832200000|2021-12-06 23:10:00|107.26|104.66|106.05|103.45|107.31|104.71|106.05|103.45|0
1638832500000|2021-12-06 23:15:00|106.15|103.55|105.77|103.17|106.33|103.73|105.77|103.17|0
1638832800000|2021-12-06 23:20:00|105.68|103.08|105.95|103.35|105.96|103.36|105.68|103.08|0
1638833100000|2021-12-06 23:25:00|105.86|103.26|106.46|103.86|106.6|104|105.77|103.17|0
1638833400000|2021-12-06 23:30:00|106.42|103.82|106.13|103.53|106.69|104.09|105.67|103.07|0
1638833700000|2021-12-06 23:35:00|106.23|103.63|106.04|103.44|106.32|103.72|105.76|103.16|0
1638834000000|2021-12-06 23:40:00|105.99|103.39|106.64|104.04|106.69|104.09|105.99|103.39|0
1638834300000|2021-12-06 23:45:00|106.69|104.09|106.03|103.43|106.96|104.36|106.03|103.43|0
1638834600000|2021-12-06 23:50:00|106.08|103.48|106.03|103.43|106.5|103.9|105.75|103.15|0
1638834900000|2021-12-06 23:55:00|106.12|103.52|106.86|104.26|107.24|104.64|106.12|103.52|0
1638835200000|2021-12-07 00:00:00|107.14|104.54|106.07|103.47|107.24|104.64|105.93|103.33|0
1638835500000|2021-12-07 00:05:00|106.12|103.52|106.58|103.98|106.86|104.26|105.75|103.15|0
1638835800000|2021-12-07 00:10:00|106.53|103.93|105.93|103.33|106.86|104.26|105.74|103.14|0
1638836100000|2021-12-07 00:15:00|105.88|103.28|104.82|102.22|106.02|103.42|104.68|102.08|0
1638836400000|2021-12-07 00:20:00|104.86|102.26|104.81|102.21|105.46|102.86|104.81|102.21|0
1638836700000|2021-12-07 00:25:00|104.95|102.35|105.55|102.95|105.73|103.13|104.95|102.35|0
1638837000000|2021-12-07 00:30:00|105.46|102.86|105.73|103.13|105.73|103.13|104.99|102.39|0
1638837300000|2021-12-07 00:35:00|105.64|103.04|106.01|103.41|106.01|103.41|105.18|102.58|0
1638837600000|2021-12-07 00:40:00|105.91|103.31|106.28|103.68|106.61|104.01|105.64|103.04|0
1638837900000|2021-12-07 00:45:00|106.19|103.59|105.91|103.31|106.56|103.96|105.82|103.22|0
1638838200000|2021-12-07 00:50:00|105.95|103.35|105.81|103.21|106.46|103.86|105.81|103.21|0
1638838500000|2021-12-07 00:55:00|105.9|103.3|106.74|104.14|106.83|104.23|105.9|103.3|0
1638838800000|2021-12-07 01:00:00|106.83|104.23|108.42|105.82|108.84|106.24|106.55|103.95|0
1638839100000|2021-12-07 01:05:00|108.51|105.91|108.79|106.19|108.79|106.19|108.23|105.63|0
1638839400000|2021-12-07 01:10:00|108.84|106.24|109.64|107.04|109.92|107.32|108.7|106.1|0
1638839700000|2021-12-07 01:15:00|109.73|107.13|109.45|106.85|109.92|107.32|109.26|106.66|0
1638840000000|2021-12-07 01:20:00|109.35|106.75|109.54|106.94|109.92|107.32|109.26|106.66|0
1638840300000|2021-12-07 01:25:00|109.58|106.98|108.87|106.27|109.92|107.32|108.87|106.27|0
1638840600000|2021-12-07 01:30:00|109.06|106.46|108.4|105.8|109.11|106.51|108.03|105.43|0
1638840900000|2021-12-07 01:35:00|108.35|105.75|109.81|107.21|109.91|107.31|108.12|105.52|0
1638841200000|2021-12-07 01:40:00|109.72|107.12|110.1|107.5|110.76|108.16|109.34|106.74|0
1638841500000|2021-12-07 01:45:00|110.29|107.69|109.08|106.48|110.48|107.88|109.03|106.43|0
1638841800000|2021-12-07 01:50:00|108.98|106.38|108.69|106.09|109.17|106.57|108.41|105.81|0
1638842100000|2021-12-07 01:55:00|108.79|106.19|108.6|106|109.17|106.57|108.41|105.81|0
1638842400000|2021-12-07 02:00:00|108.45|105.85|108.64|106.04|108.69|106.09|108.12|105.52|0
1638842700000|2021-12-07 02:05:00|108.59|105.99|107.65|105.05|108.69|106.09|107.56|104.96|0
1638843000000|2021-12-07 02:10:00|107.6|105|106.71|104.11|107.65|105.05|106.34|103.74|0
1638843300000|2021-12-07 02:15:00|106.8|104.2|107.6|105|107.65|105.05|106.52|103.92|0
1638843600000|2021-12-07 02:20:00|107.55|104.95|108.02|105.42|108.02|105.42|107.36|104.76|0
1638843900000|2021-12-07 02:25:00|107.92|105.32|107.64|105.04|108.11|105.51|107.36|104.76|0
1638844200000|2021-12-07 02:30:00|107.55|104.95|106.79|104.19|107.55|104.95|106.61|104.01|0
1638844500000|2021-12-07 02:35:00|106.89|104.29|106.98|104.38|107.4|104.8|106.88|104.28|0
1638844800000|2021-12-07 02:40:00|106.93|104.33|107.44|104.84|107.54|104.94|106.93|104.33|0
1638845100000|2021-12-07 02:45:00|107.54|104.94|106.69|104.09|107.63|105.03|106.69|104.09|0
1638845400000|2021-12-07 02:50:00|106.74|104.14|106.41|103.81|106.79|104.19|106.04|103.44|0
1638845700000|2021-12-07 02:55:00|106.45|103.85|106.41|103.81|106.69|104.09|106.13|103.53|0
1638846000000|2021-12-07 03:00:00|106.26|103.66|106.45|103.85|106.69|104.09|106.12|103.52|0
1638846300000|2021-12-07 03:05:00|106.5|103.9|105.84|103.24|107.06|104.46|105.84|103.24|0
1638846600000|2021-12-07 03:10:00|105.94|103.34|106.77|104.17|106.77|104.17|105.84|103.24|0
1638846900000|2021-12-07 03:15:00|106.86|104.26|106.68|104.08|107.05|104.45|106.35|103.75|0
1638847200000|2021-12-07 03:20:00|106.58|103.98|107.23|104.63|107.33|104.73|106.58|103.98|0
1638847500000|2021-12-07 03:25:00|107.18|104.58|107.32|104.72|107.79|105.19|107.18|104.58|0
1638847800000|2021-12-07 03:30:00|107.42|104.82|107.51|104.91|107.98|105.38|107.42|104.82|0
1638848100000|2021-12-07 03:35:00|107.55|104.95|108.07|105.47|108.16|105.56|107.55|104.95|0
1638848400000|2021-12-07 03:40:00|108.16|105.56|108.16|105.56|108.35|105.75|108.07|105.47|0
1638848700000|2021-12-07 03:45:00|108.21|105.61|108.72|106.12|108.73|106.13|108.16|105.56|0
1638849000000|2021-12-07 03:50:00|108.77|106.17|108.63|106.03|108.82|106.22|108.48|105.88|0
1638849300000|2021-12-07 03:55:00|108.58|105.98|108.81|106.21|108.91|106.31|108.34|105.74|0
1638849600000|2021-12-07 04:00:00|108.86|106.26|109.38|106.78|109.38|106.78|108.62|106.02|0
1638849900000|2021-12-07 04:05:00|109.47|106.87|109.76|107.16|109.85|107.25|109.38|106.78|0
1638850200000|2021-12-07 04:10:00|109.8|107.2|111|108.4|111.09|108.49|109.8|107.2|0
1638850500000|2021-12-07 04:15:00|110.9|108.3|110.51|107.91|110.9|108.3|110.42|107.82|0
1638850800000|2021-12-07 04:20:00|110.56|107.96|110.7|108.1|110.8|108.2|110.42|107.82|0
1638851100000|2021-12-07 04:25:00|110.8|108.2|110.99|108.39|111.13|108.53|110.51|107.91|0
1638851400000|2021-12-07 04:30:00|111.08|108.48|110.98|108.38|111.27|108.67|110.98|108.38|0
1638851700000|2021-12-07 04:35:00|111.08|108.48|110.69|108.09|111.37|108.77|110.64|108.04|0
1638852000000|2021-12-07 04:40:00|110.6|108|111.07|108.47|111.17|108.57|110.5|107.9|0
1638852300000|2021-12-07 04:45:00|110.98|108.38|110.21|107.61|111.07|108.47|110.21|107.61|0
1638852600000|2021-12-07 04:50:00|110.02|107.42|110.11|107.51|110.25|107.65|109.92|107.32|0
1638852900000|2021-12-07 04:55:00|110.21|107.61|110.78|108.18|110.78|108.18|110.16|107.56|0
1638853200000|2021-12-07 05:00:00|110.87|108.27|110.58|107.98|110.87|108.27|110.3|107.7|0
1638853500000|2021-12-07 05:05:00|110.68|108.08|110.87|108.27|110.87|108.27|110.39|107.79|0
1638853800000|2021-12-07 05:10:00|110.96|108.36|111.78|109.18|111.92|109.32|110.96|108.36|0
1638854100000|2021-12-07 05:15:00|111.83|109.23|110.07|107.47|111.92|109.32|109.97|107.37|0
1638854400000|2021-12-07 05:20:00|109.97|107.37|110.06|107.46|110.26|107.66|109.87|107.27|0
1638854700000|2021-12-07 05:25:00|109.97|107.37|110.35|107.75|110.35|107.75|109.97|107.37|0
1638855000000|2021-12-07 05:30:00|110.3|107.7|109.96|107.36|110.44|107.84|109.96|107.36|0
1638855300000|2021-12-07 05:35:00|110.01|107.41|111.11|108.51|111.65|109.05|109.96|107.36|0
1638855600000|2021-12-07 05:40:00|111.02|108.42|111.69|109.09|111.79|109.19|110.82|108.22|0
1638855900000|2021-12-07 05:45:00|111.79|109.19|111.88|109.28|111.98|109.38|111.01|108.41|0
1638856200000|2021-12-07 05:50:00|111.98|109.38|112.95|110.35|112.95|110.35|111.88|109.28|0
1638856500000|2021-12-07 05:55:00|112.85|110.25|113.63|111.03|113.63|111.03|112.76|110.16|0
1638856800000|2021-12-07 06:00:00|113.54|110.94|112.26|109.66|113.63|111.03|111.97|109.37|0
1638857100000|2021-12-07 06:05:00|112.17|109.57|112.36|109.76|112.85|110.25|112.16|109.56|0
1638857400000|2021-12-07 06:10:00|112.26|109.66|112.65|110.05|112.99|110.39|112.16|109.56|0
1638857700000|2021-12-07 06:15:00|112.55|109.95|112.89|110.29|113.04|110.44|112.35|109.75|0
1638858000000|2021-12-07 06:20:00|112.84|110.24|113.03|110.43|113.43|110.83|112.69|110.09|0
1638858300000|2021-12-07 06:25:00|113.13|110.53|112.44|109.84|113.13|110.53|112.44|109.84|0
1638858600000|2021-12-07 06:30:00|112.49|109.89|112.73|110.13|112.93|110.33|112.44|109.84|0
1638858900000|2021-12-07 06:35:00|112.68|110.08|112.83|110.23|113.02|110.42|112.49|109.89|0
1638859200000|2021-12-07 06:40:00|112.93|110.33|112.92|110.32|113.41|110.81|112.83|110.23|0
1638859500000|2021-12-07 06:45:00|113.02|110.42|113.21|110.61|113.51|110.91|112.77|110.17|0
1638859800000|2021-12-07 06:50:00|113.12|110.52|113.9|111.3|114.19|111.59|113.02|110.42|0
1638860100000|2021-12-07 06:55:00|113.94|111.34|113.6|111|113.94|111.34|113.21|110.61|0
1638860400000|2021-12-07 07:00:00|113.7|111.1|114.68|112.08|115.12|112.52|113.31|110.71|0
1638860700000|2021-12-07 07:05:00|114.78|112.18|114.97|112.37|115.67|113.07|114.48|111.88|0
1638861000000|2021-12-07 07:10:00|114.92|112.32|114.57|111.97|114.97|112.37|114.28|111.68|0
1638861300000|2021-12-07 07:15:00|114.52|111.92|114.97|112.37|115.46|112.86|114.38|111.78|0
1638861600000|2021-12-07 07:20:00|115.01|112.41|114.57|111.97|115.36|112.76|114.47|111.87|0
1638861900000|2021-12-07 07:25:00|114.67|112.07|114.37|111.77|114.96|112.36|114.27|111.67|0
1638862200000|2021-12-07 07:30:00|114.17|111.57|114.07|111.47|115.16|112.56|113.98|111.38|0
1638862500000|2021-12-07 07:35:00|114.17|111.57|114.46|111.86|114.86|112.26|114.07|111.47|0
1638862800000|2021-12-07 07:40:00|114.56|111.96|114.26|111.66|114.86|112.26|114.26|111.66|0
1638863100000|2021-12-07 07:45:00|114.16|111.56|114.46|111.86|115.05|112.45|114.16|111.56|0
1638863400000|2021-12-07 07:50:00|114.56|111.96|116.24|113.64|116.48|113.88|114.46|111.86|0
1638863700000|2021-12-07 07:55:00|116.19|113.59|117.55|114.95|123.41|120.81|112.66|110.06|0
1638864000000|2021-12-07 08:00:00|117.6|115|118.68|116.08|120.42|117.82|116.45|113.85|0
1638864300000|2021-12-07 08:05:00|118.38|116.18|119.08|116.88|119.18|116.98|117.48|115.28|0
1638864600000|2021-12-07 08:10:00|118.98|116.78|120|117.8|120.28|118.08|118.98|116.78|0
1638864900000|2021-12-07 08:15:00|119.8|117.6|119.89|117.69|120|117.8|118.58|116.38|0
1638865200000|2021-12-07 08:20:00|120|117.8|119.89|117.69|120.5|118.3|119.39|117.19|0
1638865500000|2021-12-07 08:25:00|119.79|117.59|120.06|117.86|120.8|118.6|119.65|117.45|0
1638865800000|2021-12-07 08:30:00|120.16|117.96|120.57|118.37|120.57|118.37|119.25|117.05|0
1638866100000|2021-12-07 08:35:00|120.46|118.26|120.67|118.47|120.87|118.67|119.95|117.75|0
1638866400000|2021-12-07 08:40:00|120.77|118.57|121.38|119.18|121.38|119.18|120.26|118.06|0
1638866700000|2021-12-07 08:45:00|121.28|119.08|122.2|120|122.61|120.41|121.28|119.08|0
1638867000000|2021-12-07 08:50:00|122.3|120.1|121.58|119.38|122.71|120.51|121.58|119.38|0
1638867300000|2021-12-07 08:55:00|122.19|119.99|122.6|120.4|123.12|120.92|122.19|119.99|0
1638867600000|2021-12-07 09:00:00|122.71|120.51|123.01|120.81|123.63|121.43|122.4|120.2|0
1638867900000|2021-12-07 09:05:00|123.12|120.92|123.11|120.91|123.74|121.54|122.91|120.71|0
1638868200000|2021-12-07 09:10:00|123.01|120.81|123.47|121.27|123.73|121.53|122.7|120.5|0
1638868500000|2021-12-07 09:15:00|123.42|121.22|123.9|121.7|127.07|124.87|123.32|121.12|0
1638868800000|2021-12-07 09:20:00|123.79|121.59|124.73|122.53|124.93|122.73|123.79|121.59|0
1638869100000|2021-12-07 09:25:00|124.83|122.63|123.79|121.59|125.04|122.84|123.79|121.59|0
1638869400000|2021-12-07 09:30:00|123.68|121.48|122.13|119.93|123.99|121.79|122.13|119.93|0
1638869700000|2021-12-07 09:35:00|122.23|120.03|121.72|119.52|122.75|120.55|121.72|119.52|0
1638870000000|2021-12-07 09:40:00|121.82|119.62|122.95|120.75|123.16|120.96|121.61|119.41|0
1638870300000|2021-12-07 09:45:00|123|120.8|123.57|121.37|123.57|121.37|122.64|120.44|0
1638870600000|2021-12-07 09:50:00|123.51|121.31|123.25|121.05|123.72|121.52|122.94|120.74|0
1638870900000|2021-12-07 09:55:00|123.3|121.1|123.15|120.95|123.77|121.57|122.94|120.74|0
1638871200000|2021-12-07 10:00:00|123.25|121.05|124.29|122.09|124.6|122.4|123.04|120.84|0
1638871500000|2021-12-07 10:05:00|124.18|121.98|124.18|121.98|124.29|122.09|123.45|121.25|0
1638871800000|2021-12-07 10:10:00|123.87|121.67|125.11|122.91|125.11|122.91|123.87|121.67|0
1638872100000|2021-12-07 10:15:00|125.22|123.02|125.53|123.33|125.74|123.54|125.01|122.81|0
1638872400000|2021-12-07 10:20:00|125.42|123.22|124.9|122.7|125.74|123.54|124.9|122.7|0
1638872700000|2021-12-07 10:25:00|125.21|123.01|125.42|123.22|125.73|123.53|125.21|123.01|0
1638873000000|2021-12-07 10:30:00|125.26|123.06|125|122.8|125.42|123.22|124.79|122.59|0
1638873300000|2021-12-07 10:35:00|124.89|122.69|125.31|123.11|125.31|123.11|124.79|122.59|0
1638873600000|2021-12-07 10:40:00|125.2|123|125.62|123.42|125.83|123.63|125.2|123|0
1638873900000|2021-12-07 10:45:00|125.72|123.52|125.62|123.42|125.83|123.63|125.51|123.31|0
1638874200000|2021-12-07 10:50:00|125.67|123.47|127.4|125.2|129|126.8|125.62|123.42|0
1638874500000|2021-12-07 10:55:00|127.51|125.31|127.78|125.58|128.31|126.11|126.19|123.99|0
1638874800000|2021-12-07 11:00:00|127.67|125.47|127.4|125.2|127.99|125.79|127.03|124.83|0
1638875100000|2021-12-07 11:05:00|127.46|125.26|127.56|125.36|127.88|125.68|127.14|124.94|0
1638875400000|2021-12-07 11:10:00|127.45|125.25|126.61|124.41|127.87|125.67|126.4|124.2|0
1638875700000|2021-12-07 11:15:00|126.82|124.62|127.34|125.14|127.45|125.25|126.71|124.51|0
1638876000000|2021-12-07 11:20:00|127.24|125.04|126.29|124.09|127.24|125.04|126.18|123.98|0
1638876300000|2021-12-07 11:25:00|126.39|124.19|126.6|124.4|127.13|124.93|125.87|123.67|0
1638876600000|2021-12-07 11:30:00|126.54|124.34|126.91|124.71|127.54|125.34|126.49|124.29|0
1638876900000|2021-12-07 11:35:00|126.81|124.61|127.54|125.34|127.65|125.45|126.8|124.6|0
1638877200000|2021-12-07 11:40:00|127.44|125.24|128.17|125.97|128.39|126.19|127.33|125.13|0
1638877500000|2021-12-07 11:45:00|128.22|126.02|127.43|125.23|128.22|126.02|127.22|125.02|0
1638877800000|2021-12-07 11:50:00|127.54|125.34|127.32|125.12|127.85|125.65|127.22|125.02|0
1638878100000|2021-12-07 11:55:00|127.37|125.17|127.32|125.12|127.85|125.65|127.11|124.91|0
1638878400000|2021-12-07 12:00:00|127|124.8|125.79|123.59|127.53|125.33|125.63|123.43|0
1638878700000|2021-12-07 12:05:00|125.74|123.54|126.36|124.16|126.68|124.48|125.11|122.91|0
1638879000000|2021-12-07 12:10:00|126.47|124.27|126.26|124.06|126.99|124.79|125.94|123.74|0
1638879300000|2021-12-07 12:15:00|126.31|124.11|126.46|124.26|126.89|124.69|126.15|123.95|0
1638879600000|2021-12-07 12:20:00|126.36|124.16|126.88|124.68|127.09|124.89|126.36|124.16|0
1638879900000|2021-12-07 12:25:00|126.78|124.58|126.35|124.15|126.88|124.68|126.25|124.05|0
1638880200000|2021-12-07 12:30:00|126.25|124.05|126.35|124.15|126.67|124.47|125.83|123.63|0
1638880500000|2021-12-07 12:35:00|126.24|124.04|126.24|124.04|126.88|124.68|126.14|123.94|0
1638880800000|2021-12-07 12:40:00|126.14|123.94|126.34|124.14|126.45|124.25|125.93|123.73|0
1638881100000|2021-12-07 12:45:00|126.45|124.25|126.34|124.14|126.55|124.35|126.24|124.04|0
1638881400000|2021-12-07 12:50:00|126.45|124.25|126.97|124.77|127.08|124.88|126.34|124.14|0
1638881700000|2021-12-07 12:55:00|126.86|124.66|126.65|124.45|126.97|124.77|126.23|124.03|0
1638882000000|2021-12-07 13:00:00|126.76|124.56|126.23|124.03|127.18|124.98|126.02|123.82|0
1638882300000|2021-12-07 13:05:00|126.12|123.92|126.22|124.02|126.54|124.34|125.81|123.61|0
1638882600000|2021-12-07 13:10:00|126.12|123.92|126.96|124.76|126.96|124.76|126.12|123.92|0
1638882900000|2021-12-07 13:15:00|126.85|124.65|126.85|124.65|127.06|124.86|126.54|124.34|0
1638883200000|2021-12-07 13:20:00|126.79|124.59|126.64|124.44|126.85|124.65|126.53|124.33|0
1638883500000|2021-12-07 13:25:00|126.74|124.54|127.16|124.96|127.69|125.49|126.64|124.44|0
1638883800000|2021-12-07 13:30:00|127.05|124.85|126.95|124.75|127.48|125.28|126.53|124.33|0
1638884100000|2021-12-07 13:35:00|126.84|124.64|127.68|125.48|128.21|126.01|126.84|124.64|0
1638884400000|2021-12-07 13:40:00|127.79|125.59|127.15|124.95|127.79|125.59|127.05|124.85|0
1638884700000|2021-12-07 13:45:00|127.26|125.06|127.36|125.16|127.47|125.27|126.83|124.63|0
1638885000000|2021-12-07 13:50:00|127.25|125.05|126.09|123.89|127.25|125.05|125.88|123.68|0
1638885300000|2021-12-07 13:55:00|125.99|123.79|125.36|123.16|126.2|124|125.25|123.05|0
1638885600000|2021-12-07 14:00:00|125.25|123.05|124.82|122.62|125.98|123.78|124.09|121.89|0
1638885900000|2021-12-07 14:05:00|124.92|122.72|124.66|122.46|124.92|122.72|124.61|122.41|0
1638886200000|2021-12-07 14:10:00|124.61|122.41|123.67|121.47|124.61|122.41|123.46|121.26|0
1638886500000|2021-12-07 14:15:00|123.72|121.52|122.83|120.63|123.87|121.67|122.63|120.43|0
1638886800000|2021-12-07 14:20:00|122.73|120.53|123.56|121.36|124.08|121.88|122.52|120.32|0
1638887100000|2021-12-07 14:25:00|123.66|121.46|124.6|122.4|125.01|122.81|123.66|121.46|0
1638887400000|2021-12-07 14:30:00|125.22|123.02|126.06|123.86|128.5|126.3|124.7|122.5|0
1638887700000|2021-12-07 14:35:00|126.38|124.18|127.33|125.13|129.46|127.26|126.38|124.18|0
1638888000000|2021-12-07 14:40:00|127.43|125.23|130.64|128.44|130.64|128.44|126.9|124.7|0
1638888300000|2021-12-07 14:45:00|131.07|128.87|132.8|130.6|133.02|130.82|131.07|128.87|0
1638888600000|2021-12-07 14:50:00|133.13|130.93|134.65|132.45|135.43|133.23|132.15|129.95|0
1638888900000|2021-12-07 14:55:00|134.76|132.56|136.3|134.1|137.96|135.76|134.2|132|0
1638889200000|2021-12-07 15:00:00|136.75|134.55|135.64|133.44|137.3|135.1|135.3|133.1|0
1638889500000|2021-12-07 15:05:00|135.97|133.77|137.3|135.1|137.3|135.1|135.3|133.1|0
1638889800000|2021-12-07 15:10:00|137.52|135.32|139.64|137.44|139.76|137.56|137.07|134.87|0
1638890100000|2021-12-07 15:15:00|139.76|137.56|141.51|139.31|141.51|139.31|138.97|136.77|0
1638890400000|2021-12-07 15:20:00|141.74|139.54|137.34|135.14|141.97|139.77|137.34|135.14|0
1638890700000|2021-12-07 15:25:00|137.68|135.48|136.67|134.47|138.35|136.15|136.67|134.47|0
1638891000000|2021-12-07 15:30:00|136.44|134.24|138.01|135.81|138.12|135.92|136.44|134.24|0
1638891300000|2021-12-07 15:35:00|137.89|135.69|138.45|136.25|138.9|136.7|137.67|135.47|0
1638891600000|2021-12-07 15:40:00|138.34|136.14|140.37|138.17|140.48|138.28|138.23|136.03|0
1638891900000|2021-12-07 15:45:00|140.26|138.06|140.37|138.17|140.94|138.74|139.46|137.26|0
1638892200000|2021-12-07 15:50:00|140.48|138.28|140.7|138.5|141.96|139.76|140.02|137.82|0
1638892500000|2021-12-07 15:55:00|140.82|138.62|140.87|138.67|141.16|138.96|140.02|137.82|0
1638892800000|2021-12-07 16:00:00|140.93|138.73|142.18|139.98|142.64|140.44|140.93|138.73|0
1638893100000|2021-12-07 16:05:00|142.29|140.09|142.29|140.09|142.52|140.32|141.72|139.52|0
1638893400000|2021-12-07 16:10:00|142.4|140.2|139.56|137.36|142.4|140.2|139.45|137.25|0
1638893700000|2021-12-07 16:15:00|139.45|137.25|140.35|138.15|140.69|138.49|138.99|136.79|0
1638894000000|2021-12-07 16:20:00|140.46|138.26|139.44|137.24|140.57|138.37|138.99|136.79|0
1638894300000|2021-12-07 16:25:00|139.55|137.35|140.12|137.92|140.23|138.03|139.1|136.9|0
1638894600000|2021-12-07 16:30:00|140|137.8|140.45|138.25|140.79|138.59|138.87|136.67|0
1638894900000|2021-12-07 16:35:00|140.34|138.14|141.02|138.82|141.36|139.16|140.11|137.91|0
1638895200000|2021-12-07 16:40:00|141.13|138.93|140.33|138.13|141.47|139.27|140.11|137.91|0
1638895500000|2021-12-07 16:45:00|140.22|138.02|139.2|137|140.56|138.36|139.09|136.89|0
1638895800000|2021-12-07 16:50:00|139.31|137.11|139.54|137.34|140.33|138.13|139.2|137|0
1638896100000|2021-12-07 16:55:00|139.42|137.22|139.19|136.99|140.1|137.9|139.19|136.99|0
1638896400000|2021-12-07 17:00:00|139.31|137.11|139.81|137.61|139.87|137.67|139.19|136.99|0
1638896700000|2021-12-07 17:05:00|139.87|137.67|139.53|137.33|140.66|138.46|139.08|136.88|0
1638897000000|2021-12-07 17:10:00|139.64|137.44|140.2|138|140.43|138.23|139.64|137.44|0
1638897300000|2021-12-07 17:15:00|140.32|138.12|138.84|136.64|140.54|138.34|138.51|136.31|0
1638897600000|2021-12-07 17:20:00|138.73|136.53|139.29|137.09|139.63|137.43|138.62|136.42|0
1638897900000|2021-12-07 17:25:00|139.18|136.98|139.29|137.09|139.85|137.65|138.95|136.75|0
1638898200000|2021-12-07 17:30:00|139.4|137.2|139.96|137.76|140.08|137.88|139.18|136.98|0
1638898500000|2021-12-07 17:35:00|139.85|137.65|140.3|138.1|140.3|138.1|139.74|137.54|0
1638898800000|2021-12-07 17:40:00|140.19|137.99|139.73|137.53|140.3|138.1|139.62|137.42|0
1638899100000|2021-12-07 17:45:00|139.62|137.42|140.18|137.98|140.3|138.1|139.62|137.42|0
1638899400000|2021-12-07 17:50:00|140.07|137.87|140.41|138.21|140.86|138.66|140.07|137.87|0
1638899700000|2021-12-07 17:55:00|140.52|138.32|139.47|137.27|141.65|139.45|139.36|137.16|0
1638900000000|2021-12-07 18:00:00|139.36|137.16|138.45|136.25|139.36|137.16|138.45|136.25|0
1638900300000|2021-12-07 18:05:00|138.56|136.36|137.21|135.01|138.9|136.7|137.09|134.89|0
1638900600000|2021-12-07 18:10:00|137.32|135.12|136.3|134.1|137.32|135.12|135.86|133.66|0
1638900900000|2021-12-07 18:15:00|136.42|134.22|137.99|135.79|137.99|135.79|136.42|134.22|0
1638901200000|2021-12-07 18:20:00|137.88|135.68|138.73|136.53|139.19|136.99|137.76|135.56|0
1638901500000|2021-12-07 18:25:00|138.62|136.42|138.62|136.42|139.07|136.87|138.28|136.08|0
1638901800000|2021-12-07 18:30:00|138.73|136.53|138.96|136.76|139.07|136.87|138.17|135.97|0
1638902100000|2021-12-07 18:35:00|139.07|136.87|139.07|136.87|139.18|136.98|138.39|136.19|0
1638902400000|2021-12-07 18:40:00|138.95|136.75|139.63|137.43|139.97|137.77|138.73|136.53|0
1638902700000|2021-12-07 18:45:00|139.52|137.32|139.97|137.77|139.97|137.77|139.4|137.2|0
1638903000000|2021-12-07 18:50:00|139.85|137.65|140.19|137.99|141.1|138.9|139.74|137.54|0
1638903300000|2021-12-07 18:55:00|140.08|137.88|139.85|137.65|140.19|137.99|139.51|137.31|0
1638903600000|2021-12-07 19:00:00|139.73|137.53|138.94|136.74|139.73|137.53|138.15|135.95|0
1638903900000|2021-12-07 19:05:00|138.82|136.62|138.93|136.73|139.05|136.85|138.6|136.4|0
1638904200000|2021-12-07 19:10:00|138.82|136.62|138.93|136.73|139.39|137.19|138.48|136.28|0
1638904500000|2021-12-07 19:15:00|138.82|136.62|138.7|136.5|138.99|136.79|138.48|136.28|0
1638904800000|2021-12-07 19:20:00|138.59|136.39|138.81|136.61|138.93|136.73|138.25|136.05|0
1638905100000|2021-12-07 19:25:00|138.7|136.5|139.04|136.84|139.94|137.74|138.7|136.5|0
1638905400000|2021-12-07 19:30:00|138.92|136.72|138.36|136.16|139.04|136.84|138.36|136.16|0
1638905700000|2021-12-07 19:35:00|138.58|136.38|137.45|135.25|138.69|136.49|136.78|134.58|0
1638906000000|2021-12-07 19:40:00|137.56|135.36|138.52|136.32|138.58|136.38|137.34|135.14|0
1638906300000|2021-12-07 19:45:00|138.58|136.38|138.35|136.15|138.91|136.71|137.34|135.14|0
1638906600000|2021-12-07 19:50:00|138.12|135.92|139.02|136.82|139.25|137.05|137.9|135.7|0
1638906900000|2021-12-07 19:55:00|138.91|136.71|138.34|136.14|139.47|137.27|137.78|135.58|0
1638907200000|2021-12-07 20:00:00|138.12|135.92|138.9|136.7|139.13|136.93|137.55|135.35|0
1638907500000|2021-12-07 20:05:00|139.02|136.82|138.45|136.25|139.92|137.72|138.22|136.02|0
1638907800000|2021-12-07 20:10:00|138.56|136.36|137.69|135.49|138.56|136.36|136.87|134.67|0
1638908100000|2021-12-07 20:15:00|137.81|135.61|137.63|135.43|138.59|136.39|137.58|135.38|0
1638908400000|2021-12-07 20:20:00|137.58|135.38|135.45|133.25|138.14|135.94|135.45|133.25|0
1638908700000|2021-12-07 20:25:00|135.57|133.37|134.9|132.7|136.23|134.03|134.9|132.7|0
1638909000000|2021-12-07 20:30:00|134.79|132.59|136.01|133.81|136.57|134.37|134.23|132.03|0
1638909300000|2021-12-07 20:35:00|135.79|133.59|134.36|132.16|136.24|134.04|134.14|131.94|0
1638909600000|2021-12-07 20:40:00|134.47|132.27|135.79|133.59|136.23|134.03|134.13|131.93|0
1638909900000|2021-12-07 20:45:00|135.68|133.48|135.12|132.92|136.23|134.03|134.13|131.93|0
1638910200000|2021-12-07 20:50:00|135.01|132.81|136.56|134.36|136.56|134.36|131.83|129.63|0
1638910500000|2021-12-07 20:55:00|136.34|134.14|138.68|136.48|139.58|137.38|135.67|133.47|0
1638910800000|2021-12-07 21:00:00|139.47|137.27|139.69|137.49|141.17|138.97|138.9|136.7|0
1638911100000|2021-12-07 21:05:00|139.81|137.61|141.63|139.43|142.08|139.88|139.81|137.61|0
1638911400000|2021-12-07 21:10:00|141.4|139.2|141.45|139.25|141.97|139.77|140.83|138.63|0
1638911700000|2021-12-07 21:15:00|141.25|138.65|143.17|140.57|143.63|141.03|141.25|138.65|0
1638912000000|2021-12-07 21:20:00|143.05|140.45|142.7|140.1|143.17|140.57|142.36|139.76|0
1638912300000|2021-12-07 21:25:00|142.82|140.22|142.7|140.1|143.16|140.56|142.7|140.1|0
1638912600000|2021-12-07 21:30:00|142.82|140.22|143.27|140.67|143.62|141.02|142.7|140.1|0
1638912900000|2021-12-07 21:35:00|143.39|140.79|142.93|140.33|143.39|140.79|142.93|140.33|0
1638913200000|2021-12-07 21:40:00|142.92|140.32|143.84|141.24|143.85|141.25|142.92|140.32|0
1638913500000|2021-12-07 21:45:00|143.73|141.13|143.15|140.55|143.84|141.24|143.15|140.55|0
1638913800000|2021-12-07 21:50:00|143.03|140.43|143.15|140.55|143.49|140.89|143.03|140.43|0
1638914100000|2021-12-07 21:55:00|143.03|140.43|142.85|140.25|143.26|140.66|142.85|140.25|0
1638914400000|2021-12-07 22:00:00|142.97|140.37|142.96|140.36|143.09|140.49|142.96|140.36|0
1638914700000|2021-12-07 22:05:00|143.01|140.41|143|140.4|143.09|140.49|142.97|140.37|0
1638915000000|2021-12-07 22:10:00|142.99|140.39|143.08|140.48|143.08|140.48|142.99|140.39|0
1638915300000|2021-12-07 22:15:00|143.07|140.47|143.02|140.42|143.07|140.47|142.98|140.38|0
1638915600000|2021-12-07 22:20:00|142.97|140.37|143.28|140.68|143.45|140.85|142.97|140.37|0
1638915900000|2021-12-07 22:25:00|143.5|140.9|143.35|140.75|143.5|140.9|143.16|140.56|0
1638916200000|2021-12-07 22:30:00|143.36|140.76|143.33|140.73|143.36|140.76|143.09|140.49|0
1638916500000|2021-12-07 22:35:00|143.34|140.74|143.16|140.56|143.36|140.76|143.16|140.56|0
1638916800000|2021-12-07 22:40:00|143.12|140.52|143.03|140.43|143.17|140.57|143.03|140.43|0
1638917100000|2021-12-07 22:45:00|143.05|140.45|143.08|140.48|143.27|140.67|143.05|140.45|0
1638917400000|2021-12-07 22:50:00|143.1|140.5|143.43|140.83|143.6|141|143.1|140.5|0
1638917700000|2021-12-07 22:55:00|143.45|140.85|143.33|140.73|143.54|140.94|143.28|140.68|0
1638918000000|2021-12-07 23:00:00|143.16|140.56|140.7|138.1|143.63|141.03|140.41|137.81|0
1638918300000|2021-12-07 23:05:00|140.59|137.99|140.13|137.53|140.81|138.21|140.07|137.47|0
1638918600000|2021-12-07 23:10:00|140.24|137.64|140.13|137.53|140.3|137.7|139.45|136.85|0
1638918900000|2021-12-07 23:15:00|140.01|137.41|140.46|137.86|140.58|137.98|140.01|137.41|0
1638919200000|2021-12-07 23:20:00|140.35|137.75|140.35|137.75|140.63|138.03|139.67|137.07|0
1638919500000|2021-12-07 23:25:00|140.23|137.63|139.78|137.18|140.23|137.63|139.55|136.95|0
1638919800000|2021-12-07 23:30:00|139.89|137.29|139.77|137.17|140|137.4|139.66|137.06|0
1638920100000|2021-12-07 23:35:00|139.71|137.11|140.39|137.79|140.68|138.08|139.66|137.06|0
1638920400000|2021-12-07 23:40:00|140.45|137.85|140.34|137.74|140.68|138.08|140.05|137.45|0
1638920700000|2021-12-07 23:45:00|140.11|137.51|140.56|137.96|141.25|138.65|139.99|137.39|0
1638921000000|2021-12-07 23:50:00|140.5|137.9|140.79|138.19|140.9|138.3|140.33|137.73|0
1638921300000|2021-12-07 23:55:00|140.73|138.13|140.33|137.73|141.01|138.41|139.87|137.27|0
1638921600000|2021-12-08 00:00:00|140.21|137.61|139.76|137.16|140.33|137.73|139.3|136.7|0
1638921900000|2021-12-08 00:05:00|139.81|137.21|139.24|136.64|139.81|137.21|138.74|136.14|0
1638922200000|2021-12-08 00:10:00|139.19|136.59|138.62|136.02|139.19|136.59|138.28|135.68|0
1638922500000|2021-12-08 00:15:00|138.51|135.91|138.33|135.73|138.84|136.24|137.94|135.34|0
1638922800000|2021-12-08 00:20:00|138.39|135.79|137.77|135.17|138.62|136.02|137.49|134.89|0
1638923100000|2021-12-08 00:25:00|137.82|135.22|139.51|136.91|139.51|136.91|137.82|135.22|0
1638923400000|2021-12-08 00:30:00|139.57|136.97|140.82|138.22|140.88|138.28|139.57|136.97|0
1638923700000|2021-12-08 00:35:00|140.76|138.16|140.42|137.82|140.88|138.28|140.19|137.59|0
1638924000000|2021-12-08 00:40:00|140.3|137.7|141.56|138.96|141.61|139.01|140.3|137.7|0
1638924300000|2021-12-08 00:45:00|141.44|138.84|141.67|139.07|142.13|139.53|141.33|138.73|0
1638924600000|2021-12-08 00:50:00|141.72|139.12|142.58|139.98|142.58|139.98|141.72|139.12|0
1638924900000|2021-12-08 00:55:00|142.47|139.87|145|142.4|145.01|142.41|142.47|139.87|0
1638925200000|2021-12-08 01:00:00|145.35|142.75|143.5|140.9|145.35|142.75|143.38|140.78|0
1638925500000|2021-12-08 01:05:00|143.61|141.01|142.92|140.32|143.61|141.01|142.23|139.63|0
1638925800000|2021-12-08 01:10:00|142.8|140.2|143.32|140.72|143.61|141.01|142.63|140.03|0
1638926100000|2021-12-08 01:15:00|143.38|140.78|143.14|140.54|143.6|141|142.91|140.31|0
1638926400000|2021-12-08 01:20:00|143.03|140.43|142.22|139.62|143.03|140.43|141.88|139.28|0
1638926700000|2021-12-08 01:25:00|141.99|139.39|142.5|139.9|142.79|140.19|141.99|139.39|0
1638927000000|2021-12-08 01:30:00|142.45|139.85|141.41|138.81|142.79|140.19|140.84|138.24|0
1638927300000|2021-12-08 01:35:00|141.53|138.93|141.75|139.15|142.56|139.96|141.53|138.93|0
1638927600000|2021-12-08 01:40:00|141.81|139.21|142.32|139.72|143.01|140.41|141.75|139.15|0
1638927900000|2021-12-08 01:45:00|142.44|139.84|141.86|139.26|142.55|139.95|141.75|139.15|0
1638928200000|2021-12-08 01:50:00|141.98|139.38|142.32|139.72|142.95|140.35|141.98|139.38|0
1638928500000|2021-12-08 01:55:00|142.49|139.89|142.66|140.06|142.89|140.29|142.43|139.83|0
1638928800000|2021-12-08 02:00:00|142.77|140.17|143.92|141.32|144.04|141.44|142.54|139.94|0
1638929100000|2021-12-08 02:05:00|143.86|141.26|143.57|140.97|144.04|141.44|143.46|140.86|0
1638929400000|2021-12-08 02:10:00|143.63|141.03|144.32|141.72|144.5|141.9|143.46|140.86|0
1638929700000|2021-12-08 02:15:00|144.38|141.78|146.01|143.41|147.18|144.58|144.26|141.66|0
1638930000000|2021-12-08 02:20:00|146.24|143.64|145.07|142.47|146.24|143.64|145.07|142.47|0
1638930300000|2021-12-08 02:25:00|144.96|142.36|144.84|142.24|145.07|142.47|144.49|141.89|0
1638930600000|2021-12-08 02:30:00|144.72|142.12|145.12|142.52|145.3|142.7|143.68|141.08|0
1638930900000|2021-12-08 02:35:00|145.07|142.47|145.47|142.87|145.64|143.04|145.06|142.46|0
1638931200000|2021-12-08 02:40:00|145.58|142.98|145.64|143.04|145.76|143.16|144.6|142|0
1638931500000|2021-12-08 02:45:00|145.87|143.27|146.16|143.56|146.92|144.32|145.64|143.04|0
1638931800000|2021-12-08 02:50:00|146.1|143.5|145.64|143.04|146.57|143.97|145.52|142.92|0
1638932100000|2021-12-08 02:55:00|145.57|142.97|145.69|143.09|145.98|143.38|145.28|142.68|0
1638932400000|2021-12-08 03:00:00|145.75|143.15|145.51|142.91|145.75|143.15|144.82|142.22|0
1638932700000|2021-12-08 03:05:00|145.4|142.8|145.51|142.91|145.51|142.91|144.93|142.33|0
1638933000000|2021-12-08 03:10:00|145.39|142.79|145.45|142.85|145.62|143.02|145.04|142.44|0
1638933300000|2021-12-08 03:15:00|145.39|142.79|145.62|143.02|146.44|143.84|145.39|142.79|0
1638933600000|2021-12-08 03:20:00|145.5|142.9|145.62|143.02|145.62|143.02|145.04|142.44|0
1638933900000|2021-12-08 03:25:00|145.38|142.78|145.15|142.55|145.97|143.37|145.03|142.43|0
1638934200000|2021-12-08 03:30:00|145.03|142.43|146.25|143.65|146.37|143.77|145.03|142.43|0
1638934500000|2021-12-08 03:35:00|146.31|143.71|146.78|144.18|146.89|144.29|145.84|143.24|0
1638934800000|2021-12-08 03:40:00|146.83|144.23|146.83|144.23|147.48|144.88|146.77|144.17|0
1638935100000|2021-12-08 03:45:00|146.77|144.17|146.3|143.7|146.95|144.35|146.19|143.59|0
1638935400000|2021-12-08 03:50:00|146.42|143.82|146.77|144.17|146.89|144.29|146.3|143.7|0
1638935700000|2021-12-08 03:55:00|146.71|144.11|146.35|143.75|146.77|144.17|146.18|143.58|0
1638936000000|2021-12-08 04:00:00|146.3|143.7|146.47|143.87|146.76|144.16|146.29|143.69|0
1638936300000|2021-12-08 04:05:00|146.41|143.81|146.53|143.93|146.88|144.28|146.35|143.75|0
1638936600000|2021-12-08 04:10:00|146.46|143.86|146.87|144.27|147.11|144.51|146.29|143.69|0
1638936900000|2021-12-08 04:15:00|146.93|144.33|146.87|144.27|147.22|144.62|146.87|144.27|0
1638937200000|2021-12-08 04:20:00|146.75|144.15|146.98|144.38|147.22|144.62|146.75|144.15|0
1638937500000|2021-12-08 04:25:00|147.1|144.5|146.98|144.38|147.22|144.62|146.86|144.26|0
1638937800000|2021-12-08 04:30:00|147.04|144.44|146.98|144.38|147.21|144.61|146.86|144.26|0
1638938100000|2021-12-08 04:35:00|147.1|144.5|146.39|143.79|147.1|144.5|146.27|143.67|0
1638938400000|2021-12-08 04:40:00|146.27|143.67|146.27|143.67|146.39|143.79|145.81|143.21|0
1638938700000|2021-12-08 04:45:00|146.39|143.79|145.8|143.2|146.39|143.79|145.74|143.14|0
1638939000000|2021-12-08 04:50:00|145.92|143.32|145.1|142.5|145.92|143.32|145.1|142.5|0
1638939300000|2021-12-08 04:55:00|145.16|142.56|145.91|143.31|146.15|143.55|144.98|142.38|0
1638939600000|2021-12-08 05:00:00|145.97|143.37|145.79|143.19|146.49|143.89|145.68|143.08|0
1638939900000|2021-12-08 05:05:00|145.73|143.13|144.86|142.26|145.79|143.19|144.63|142.03|0
1638940200000|2021-12-08 05:10:00|145.09|142.49|144.62|142.02|145.09|142.49|144.16|141.56|0
1638940500000|2021-12-08 05:15:00|144.68|142.08|144.39|141.79|144.86|142.26|144.27|141.67|0
1638940800000|2021-12-08 05:20:00|144.5|141.9|144.27|141.67|144.74|142.14|144.15|141.55|0
1638941100000|2021-12-08 05:25:00|144.33|141.73|145.08|142.48|145.2|142.6|144.27|141.67|0
1638941400000|2021-12-08 05:30:00|144.96|142.36|144.09|141.49|144.96|142.36|143.8|141.2|0
1638941700000|2021-12-08 05:35:00|144.15|141.55|144.49|141.89|144.67|142.07|144.03|141.43|0
1638942000000|2021-12-08 05:40:00|144.43|141.83|144.26|141.66|144.61|142.01|144.14|141.54|0
1638942300000|2021-12-08 05:45:00|144.14|141.54|144.14|141.54|144.26|141.66|143.79|141.19|0
1638942600000|2021-12-08 05:50:00|144.08|141.48|144.6|142|144.72|142.12|144.08|141.48|0
1638942900000|2021-12-08 05:55:00|144.72|142.12|146.46|143.86|146.58|143.98|144.66|142.06|0
1638943200000|2021-12-08 06:00:00|146.34|143.74|145.93|143.33|146.69|144.09|145.29|142.69|0
1638943500000|2021-12-08 06:05:00|145.81|143.21|145.69|143.09|145.99|143.39|145.41|142.81|0
1638943800000|2021-12-08 06:10:00|145.75|143.15|144.76|142.16|145.87|143.27|144.7|142.1|0
1638944100000|2021-12-08 06:15:00|144.82|142.22|145.22|142.62|145.4|142.8|144.82|142.22|0
1638944400000|2021-12-08 06:20:00|145.17|142.57|144.7|142.1|145.75|143.15|144.7|142.1|0
1638944700000|2021-12-08 06:25:00|144.93|142.33|145.63|143.03|145.63|143.03|144.75|142.15|0
1638945000000|2021-12-08 06:30:00|145.51|142.91|145.39|142.79|145.8|143.2|145.04|142.44|0
1638945300000|2021-12-08 06:35:00|145.27|142.67|144.34|141.74|145.27|142.67|144.34|141.74|0
1638945600000|2021-12-08 06:40:00|144.28|141.68|144.22|141.62|144.57|141.97|143.99|141.39|0
1638945900000|2021-12-08 06:45:00|144.16|141.56|144.57|141.97|144.69|142.09|143.99|141.39|0
1638946200000|2021-12-08 06:50:00|144.51|141.91|144.22|141.62|144.91|142.31|144.1|141.5|0
1638946500000|2021-12-08 06:55:00|144.33|141.73|144.45|141.85|144.68|142.08|144.1|141.5|0
1638946800000|2021-12-08 07:00:00|144.27|141.67|143.69|141.09|145.2|142.6|143.57|140.97|0
1638947100000|2021-12-08 07:05:00|143.75|141.15|142.36|139.76|144.44|141.84|142.3|139.7|0
1638947400000|2021-12-08 07:10:00|142.42|139.82|143.05|140.45|143.05|140.45|141.79|139.19|0
1638947700000|2021-12-08 07:15:00|142.94|140.34|143.7|141.1|144.96|142.36|142.36|139.76|0
1638948000000|2021-12-08 07:20:00|143.64|141.04|141.91|139.31|143.76|141.16|141.86|139.26|0
1638948300000|2021-12-08 07:25:00|141.74|139.14|141.4|138.8|142.09|139.49|140.71|138.11|0
1638948600000|2021-12-08 07:30:00|141.51|138.91|141.62|139.02|141.74|139.14|141.05|138.45|0
1638948900000|2021-12-08 07:35:00|141.74|139.14|141.85|139.25|142.42|139.82|141.45|138.85|0
1638949200000|2021-12-08 07:40:00|141.74|139.14|141.62|139.02|141.96|139.36|141.16|138.56|0
1638949500000|2021-12-08 07:45:00|141.73|139.13|142.65|140.05|142.88|140.28|141.5|138.9|0
1638949800000|2021-12-08 07:50:00|142.82|140.22|142.3|139.7|142.88|140.28|142.07|139.47|0
1638950100000|2021-12-08 07:55:00|142.41|139.81|143.27|140.67|143.45|140.85|142.41|139.81|0
1638950400000|2021-12-08 08:00:00|143.04|140.44|143.69|141.09|144.85|142.25|142.53|139.93|0
1638950700000|2021-12-08 08:05:00|143.95|141.75|143.95|141.75|144.76|142.56|143.49|141.29|0
1638951000000|2021-12-08 08:10:00|143.83|141.63|142.56|140.36|144.76|142.56|142.45|140.25|0
1638951300000|2021-12-08 08:15:00|142.79|140.59|142.21|140.01|142.79|140.59|141.41|139.21|0
1638951600000|2021-12-08 08:20:00|142.1|139.9|142.95|140.75|143.07|140.87|141.29|139.09|0
1638951900000|2021-12-08 08:25:00|142.9|140.7|143.7|141.5|144.4|142.2|142.67|140.47|0
1638952200000|2021-12-08 08:30:00|143.59|141.39|145.15|142.95|145.21|143.01|143.01|140.81|0
1638952500000|2021-12-08 08:35:00|145.21|143.01|145.09|142.89|145.61|143.41|144.62|142.42|0
1638952800000|2021-12-08 08:40:00|144.97|142.77|144.97|142.77|145.09|142.89|144.51|142.31|0
1638953100000|2021-12-08 08:45:00|144.85|142.65|144.27|142.07|145.2|143|144.1|141.9|0
1638953400000|2021-12-08 08:50:00|144.21|142.01|144.5|142.3|144.67|142.47|143.46|141.26|0
1638953700000|2021-12-08 08:55:00|144.62|142.42|145.54|143.34|145.54|143.34|144.27|142.07|0
1638954000000|2021-12-08 09:00:00|145.43|143.23|144.73|142.53|145.43|143.23|144.26|142.06|0
1638954300000|2021-12-08 09:05:00|144.38|142.18|144.95|142.75|145.42|143.22|144.38|142.18|0
1638954600000|2021-12-08 09:10:00|144.84|142.64|144.14|141.94|144.89|142.69|143.79|141.59|0
1638954900000|2021-12-08 09:15:00|143.96|141.76|143.44|141.24|144.14|141.94|143.33|141.13|0
1638955200000|2021-12-08 09:20:00|143.56|141.36|143.21|141.01|144.02|141.82|142.63|140.43|0
1638955500000|2021-12-08 09:25:00|143.32|141.12|142.52|140.32|143.56|141.36|142.46|140.26|0
1638955800000|2021-12-08 09:30:00|142.57|140.37|141.94|139.74|142.63|140.43|141.71|139.51|0
1638956100000|2021-12-08 09:35:00|141.82|139.62|143.55|141.35|143.55|141.35|141.71|139.51|0
1638956400000|2021-12-08 09:40:00|143.66|141.46|143.08|140.88|143.78|141.58|143.08|140.88|0
1638956700000|2021-12-08 09:45:00|142.97|140.77|142.04|139.84|143.08|140.88|141.47|139.27|0
1638957000000|2021-12-08 09:50:00|142.27|140.07|142.1|139.9|142.5|140.3|141.93|139.73|0
1638957300000|2021-12-08 09:55:00|142.04|139.84|142.61|140.41|143.08|140.88|142.04|139.84|0
1638957600000|2021-12-08 10:00:00|142.84|140.64|142.27|140.07|142.96|140.76|142.21|140.01|0
1638957900000|2021-12-08 10:05:00|142.21|140.01|142.84|140.64|142.84|140.64|141.92|139.72|0
1638958200000|2021-12-08 10:10:00|142.72|140.52|142.83|140.63|142.95|140.75|142.49|140.29|0
1638958500000|2021-12-08 10:15:00|142.72|140.52|142.72|140.52|142.83|140.63|142.37|140.17|0
1638958800000|2021-12-08 10:20:00|142.83|140.63|142.6|140.4|142.95|140.75|142.54|140.34|0
1638959100000|2021-12-08 10:25:00|142.48|140.28|141.56|139.36|142.6|140.4|141.56|139.36|0
1638959400000|2021-12-08 10:30:00|141.45|139.25|140.65|138.45|141.68|139.48|140.3|138.1|0
1638959700000|2021-12-08 10:35:00|140.53|138.33|138.6|136.4|140.53|138.33|138.37|136.17|0
1638960000000|2021-12-08 10:40:00|138.71|136.51|139.05|136.85|139.67|137.47|138.03|135.83|0
1638960300000|2021-12-08 10:45:00|138.94|136.74|138.93|136.73|139.44|137.24|138.14|135.94|0
1638960600000|2021-12-08 10:50:00|139.05|136.85|138.7|136.5|139.38|137.18|138.48|136.28|0
1638960900000|2021-12-08 10:55:00|138.82|136.62|138.02|135.82|139.27|137.07|138.02|135.82|0
1638961200000|2021-12-08 11:00:00|137.8|135.6|136.67|134.47|138.36|136.16|136.67|134.47|0
1638961500000|2021-12-08 11:05:00|136.78|134.58|137.57|135.37|137.57|135.37|136.34|134.14|0
1638961800000|2021-12-08 11:10:00|137.68|135.48|139.54|137.34|140.28|138.08|137.68|135.48|0
1638962100000|2021-12-08 11:15:00|139.48|137.28|139.37|137.17|140.05|137.85|138.8|136.6|0
1638962400000|2021-12-08 11:20:00|139.48|137.28|138.97|136.77|140.62|138.42|138.8|136.6|0
1638962700000|2021-12-08 11:25:00|138.91|136.71|139.02|136.82|139.37|137.17|138.57|136.37|0
1638963000000|2021-12-08 11:30:00|138.8|136.6|139.47|137.27|139.93|137.73|138.74|136.54|0
1638963300000|2021-12-08 11:35:00|139.59|137.39|139.81|137.61|139.93|137.73|138.79|136.59|0
1638963600000|2021-12-08 11:40:00|139.92|137.72|140.49|138.29|140.72|138.52|139.36|137.16|0
1638963900000|2021-12-08 11:45:00|140.43|138.23|145.21|143.01|148.61|146.41|138.56|136.36|0
1638964200000|2021-12-08 11:50:00|144.98|142.78|148.84|146.64|149.2|147|144.4|142.2|0
1638964500000|2021-12-08 11:55:00|148.96|146.76|146.14|143.94|150.2|148|146.14|143.94|0
1638964800000|2021-12-08 12:00:00|146.96|144.76|148.25|146.05|149.37|147.17|146.72|144.52|0
1638965100000|2021-12-08 12:05:00|148.36|146.16|145.08|142.88|148.72|146.52|145.08|142.88|0
1638965400000|2021-12-08 12:10:00|145.2|143|144.38|142.18|145.2|143|143.34|141.14|0
1638965700000|2021-12-08 12:15:00|144.5|142.3|144.03|141.83|144.61|142.41|142.42|140.22|0
1638966000000|2021-12-08 12:20:00|143.92|141.72|143.33|141.13|144.38|142.18|143.1|140.9|0
1638966300000|2021-12-08 12:25:00|143.27|141.07|144.37|142.17|144.72|142.52|142.99|140.79|0
1638966600000|2021-12-08 12:30:00|144.14|141.94|144.49|142.29|144.84|142.64|143.79|141.59|0
1638966900000|2021-12-08 12:35:00|144.43|142.23|143.84|141.64|144.72|142.52|143.33|141.13|0
1638967200000|2021-12-08 12:40:00|143.9|141.7|142.17|139.97|144.14|141.94|142.06|139.86|0
1638967500000|2021-12-08 12:45:00|141.94|139.74|141.25|139.05|142.34|140.14|140.68|138.48|0
1638967800000|2021-12-08 12:50:00|141.37|139.17|141.94|139.74|142.28|140.08|141.14|138.94|0
1638968100000|2021-12-08 12:55:00|141.71|139.51|142.68|140.48|142.74|140.54|141.36|139.16|0
1638968400000|2021-12-08 13:00:00|142.85|140.65|141.82|139.62|142.85|140.65|141.24|139.04|0
1638968700000|2021-12-08 13:05:00|141.59|139.39|141.81|139.61|142.85|140.65|141.47|139.27|0
1638969000000|2021-12-08 13:10:00|142.04|139.84|142.96|140.76|143.19|140.99|141.93|139.73|0
1638969300000|2021-12-08 13:15:00|142.73|140.53|142.27|140.07|143.19|140.99|142.27|140.07|0
1638969600000|2021-12-08 13:20:00|142.15|139.95|141.23|139.03|142.27|140.07|141.23|139.03|0
1638969900000|2021-12-08 13:25:00|141.35|139.15|142.03|139.83|142.72|140.52|141.35|139.15|0
1638970200000|2021-12-08 13:30:00|141.69|139.49|141.68|139.48|142.15|139.95|141.23|139.03|0
1638970500000|2021-12-08 13:35:00|141.74|139.54|140.88|138.68|141.91|139.71|140.54|138.34|0
1638970800000|2021-12-08 13:40:00|140.77|138.57|141.33|139.13|141.68|139.48|140.54|138.34|0
1638971100000|2021-12-08 13:45:00|141.22|139.02|141.1|138.9|141.68|139.48|140.53|138.33|0
1638971400000|2021-12-08 13:50:00|140.99|138.79|141.1|138.9|141.33|139.13|140.42|138.22|0
1638971700000|2021-12-08 13:55:00|140.99|138.79|141.21|139.01|141.33|139.13|140.76|138.56|0
1638972000000|2021-12-08 14:00:00|141.1|138.9|139.84|137.64|141.44|139.24|139.84|137.64|0
1638972300000|2021-12-08 14:05:00|139.73|137.53|139.5|137.3|140.41|138.21|139.5|137.3|0
1638972600000|2021-12-08 14:10:00|139.61|137.41|139.61|137.41|140.06|137.86|139.38|137.18|0
1638972900000|2021-12-08 14:15:00|139.49|137.29|139.38|137.18|140.06|137.86|139.38|137.18|0
1638973200000|2021-12-08 14:20:00|139.49|137.29|139.83|137.63|140.06|137.86|139.38|137.18|0
1638973500000|2021-12-08 14:25:00|139.94|137.74|140.17|137.97|140.51|138.31|139.83|137.63|0
1638973800000|2021-12-08 14:30:00|140.96|138.76|139.14|136.94|141.31|139.11|136.33|134.13|0
1638974100000|2021-12-08 14:35:00|139.03|136.83|135.65|133.45|139.94|137.74|135.1|132.9|0
1638974400000|2021-12-08 14:40:00|135.88|133.68|138.91|136.71|139.82|137.62|135.65|133.45|0
1638974700000|2021-12-08 14:45:00|139.14|136.94|140.72|138.52|140.72|138.52|138.12|135.92|0
1638975000000|2021-12-08 14:50:00|140.27|138.07|140.95|138.75|142.9|140.7|139.81|137.61|0
1638975300000|2021-12-08 14:55:00|140.84|138.64|138|135.8|140.84|138.64|137.32|135.12|0
1638975600000|2021-12-08 15:00:00|137.49|135.29|138.9|136.7|140.43|138.23|137.49|135.29|0
1638975900000|2021-12-08 15:05:00|138.67|136.47|137.32|135.12|140.37|138.17|136.53|134.33|0
1638976200000|2021-12-08 15:10:00|137.43|135.23|137.88|135.68|139.63|137.43|137.09|134.89|0
1638976500000|2021-12-08 15:15:00|137.76|135.56|138.1|135.9|139.23|137.03|137.76|135.56|0
1638976800000|2021-12-08 15:20:00|137.98|135.78|139.79|137.59|140.59|138.39|137.98|135.78|0
1638977100000|2021-12-08 15:25:00|139.91|137.71|133.03|130.83|140.02|137.82|133.03|130.83|0
1638977400000|2021-12-08 15:30:00|133.36|131.16|134.25|132.05|136.49|134.29|133.36|131.16|0
1638977700000|2021-12-08 15:35:00|134.19|131.99|133.8|131.6|134.24|132.04|133.13|130.93|0
1638978000000|2021-12-08 15:40:00|133.57|131.37|134.13|131.93|134.87|132.67|130.46|128.26|0
1638978300000|2021-12-08 15:45:00|133.91|131.71|134.02|131.82|134.46|132.26|131.8|129.6|0
1638978600000|2021-12-08 15:50:00|133.91|131.71|132.68|130.48|134.24|132.04|132.46|130.26|0
1638978900000|2021-12-08 15:55:00|132.79|130.59|131.08|128.88|133.12|130.92|131.08|128.88|0
1638979200000|2021-12-08 16:00:00|131.36|129.16|131.35|129.15|131.69|129.49|130.48|128.28|0
1638979500000|2021-12-08 16:05:00|131.46|129.26|132.56|130.36|132.78|130.58|130.59|128.39|0
1638979800000|2021-12-08 16:10:00|132.34|130.14|133.78|131.58|134.11|131.91|132.34|130.14|0
1638980100000|2021-12-08 16:15:00|133.67|131.47|131.55|129.35|134.11|131.91|131.11|128.91|0
1638980400000|2021-12-08 16:20:00|131.66|129.46|131.99|129.79|132.11|129.91|131.11|128.91|0
1638980700000|2021-12-08 16:25:00|132.1|129.9|133.66|131.46|133.66|131.46|132.1|129.9|0
1638981000000|2021-12-08 16:30:00|133.55|131.35|132.54|130.34|134.55|132.35|131.77|129.57|0
1638981300000|2021-12-08 16:35:00|132.1|129.9|132.32|130.12|132.65|130.45|131.76|129.56|0
1638981600000|2021-12-08 16:40:00|132.43|130.23|132.65|130.45|133.43|131.23|131.98|129.78|0
1638981900000|2021-12-08 16:45:00|132.87|130.67|132.42|130.22|133.54|131.34|131.53|129.33|0
1638982200000|2021-12-08 16:50:00|132.47|130.27|132.98|130.78|133.87|131.67|131.97|129.77|0
1638982500000|2021-12-08 16:55:00|132.86|130.66|133.08|130.88|133.2|131|132.3|130.1|0
1638982800000|2021-12-08 17:00:00|132.97|130.77|132.75|130.55|133.42|131.22|131.97|129.77|0
1638983100000|2021-12-08 17:05:00|132.52|130.32|132.52|130.32|133.19|130.99|131.74|129.54|0
1638983400000|2021-12-08 17:10:00|132.74|130.54|133.08|130.88|133.53|131.33|132.52|130.32|0
1638983700000|2021-12-08 17:15:00|132.96|130.76|131.85|129.65|133.02|130.82|131.74|129.54|0
1638984000000|2021-12-08 17:20:00|131.9|129.7|131.62|129.42|131.96|129.76|130.4|128.2|0
1638984300000|2021-12-08 17:25:00|131.51|129.31|131.84|129.64|131.95|129.75|131.34|129.14|0
1638984600000|2021-12-08 17:30:00|131.95|129.75|132.17|129.97|132.51|130.31|131.51|129.31|0
1638984900000|2021-12-08 17:35:00|132.28|130.08|133.06|130.86|133.06|130.86|131.61|129.41|0
1638985200000|2021-12-08 17:40:00|132.95|130.75|134.07|131.87|134.18|131.98|132.95|130.75|0
1638985500000|2021-12-08 17:45:00|134.18|131.98|133.11|130.91|135.39|133.19|132.89|130.69|0
1638985800000|2021-12-08 17:50:00|133.23|131.03|133.67|131.47|133.9|131.7|132.89|130.69|0
1638986100000|2021-12-08 17:55:00|133.5|131.3|132.88|130.68|133.9|131.7|132.88|130.68|0
1638986400000|2021-12-08 18:00:00|132.94|130.74|133.1|130.9|133.44|131.24|132.43|130.23|0
1638986700000|2021-12-08 18:05:00|132.99|130.79|133.21|131.01|133.55|131.35|132.43|130.23|0
1638987000000|2021-12-08 18:10:00|133.33|131.13|133.32|131.12|133.66|131.46|132.54|130.34|0
1638987300000|2021-12-08 18:15:00|133.21|131.01|134.39|132.19|134.56|132.36|133.21|131.01|0
1638987600000|2021-12-08 18:20:00|134.33|132.13|133.77|131.57|134.33|132.13|133.43|131.23|0
1638987900000|2021-12-08 18:25:00|133.88|131.68|134.33|132.13|134.33|132.13|133.77|131.57|0
1638988200000|2021-12-08 18:30:00|134.22|132.02|133.88|131.68|134.33|132.13|133.43|131.23|0
1638988500000|2021-12-08 18:35:00|133.93|131.73|134.55|132.35|134.89|132.69|133.76|131.56|0
1638988800000|2021-12-08 18:40:00|134.44|132.24|135.79|133.59|135.91|133.71|134.32|132.12|0
1638989100000|2021-12-08 18:45:00|135.91|133.71|135.68|133.48|136.25|134.05|135.57|133.37|0
1638989400000|2021-12-08 18:50:00|135.79|133.59|135.67|133.47|136.02|133.82|135.22|133.02|0
1638989700000|2021-12-08 18:55:00|135.79|133.59|134.65|132.45|136.02|133.82|134.37|132.17|0
1638990000000|2021-12-08 19:00:00|134.54|132.34|135.44|133.24|135.78|133.58|134.2|132|0
1638990300000|2021-12-08 19:05:00|135.56|133.36|134.99|132.79|135.67|133.47|134.31|132.11|0
1638990600000|2021-12-08 19:10:00|134.87|132.67|133.63|131.43|134.99|132.79|133.63|131.43|0
1638990900000|2021-12-08 19:15:00|133.74|131.54|133.9|131.7|134.3|132.1|132.73|130.53|0
1638991200000|2021-12-08 19:20:00|133.96|131.76|134.86|132.66|134.86|132.66|133.29|131.09|0
1638991500000|2021-12-08 19:25:00|134.75|132.55|135.43|133.23|135.54|133.34|134.64|132.44|0
1638991800000|2021-12-08 19:30:00|135.54|133.34|135.2|133|135.65|133.45|134.75|132.55|0
1638992100000|2021-12-08 19:35:00|135.31|133.11|134.52|132.32|135.54|133.34|134.18|131.98|0
1638992400000|2021-12-08 19:40:00|134.63|132.43|134.85|132.65|135.08|132.88|134.18|131.98|0
1638992700000|2021-12-08 19:45:00|134.79|132.59|134.62|132.42|135.3|133.1|134.51|132.31|0
1638993000000|2021-12-08 19:50:00|134.51|132.31|135.3|133.1|135.64|133.44|134.51|132.31|0
1638993300000|2021-12-08 19:55:00|135.41|133.21|136.66|134.46|136.89|134.69|135.41|133.21|0
1638993600000|2021-12-08 20:00:00|136.55|134.35|136.32|134.12|137.12|134.92|135.86|133.66|0
1638993900000|2021-12-08 20:05:00|136.2|134|136.09|133.89|136.77|134.57|135.86|133.66|0
1638994200000|2021-12-08 20:10:00|136.26|134.06|136.54|134.34|137.46|135.26|136.2|134|0
1638994500000|2021-12-08 20:15:00|136.43|134.23|136.42|134.22|137|134.8|136.31|134.11|0
1638994800000|2021-12-08 20:20:00|136.54|134.34|138.25|136.05|138.25|136.05|136.42|134.22|0
1638995100000|2021-12-08 20:25:00|138.14|135.94|138.25|136.05|138.48|136.28|137.68|135.48|0
1638995400000|2021-12-08 20:30:00|138.37|136.17|138.25|136.05|138.71|136.51|137.56|135.36|0
1638995700000|2021-12-08 20:35:00|138.13|135.93|137.44|135.24|138.48|136.28|137.33|135.13|0
1638996000000|2021-12-08 20:40:00|137.56|135.36|136.87|134.67|138.47|136.27|136.75|134.55|0
1638996300000|2021-12-08 20:45:00|136.92|134.72|137.89|135.69|138.24|136.04|136.87|134.67|0
1638996600000|2021-12-08 20:50:00|138.01|135.81|139.98|137.78|142.28|140.08|138.01|135.81|0
1638996900000|2021-12-08 20:55:00|140.09|137.89|137.78|135.58|140.21|138.01|137.78|135.58|0
1638997200000|2021-12-08 21:00:00|138.01|135.81|137.89|135.69|138.82|136.62|137.89|135.69|0
1638997500000|2021-12-08 21:05:00|137.78|135.58|137.77|135.57|138.81|136.61|137.55|135.35|0
1638997800000|2021-12-08 21:10:00|138|135.8|138|135.8|138.58|136.38|137.66|135.46|0
1638998100000|2021-12-08 21:15:00|138.09|135.49|138.2|135.6|138.32|135.72|137.97|135.37|0
1638998400000|2021-12-08 21:20:00|138.31|135.71|138.89|136.29|138.94|136.34|138.2|135.6|0
1638998700000|2021-12-08 21:25:00|138.94|136.34|138.65|136.05|138.94|136.34|138.65|136.05|0
1638999000000|2021-12-08 21:30:00|138.77|136.17|138.42|135.82|138.77|136.17|138.31|135.71|0
1638999300000|2021-12-08 21:35:00|138.54|135.94|138.65|136.05|138.7|136.1|138.42|135.82|0
1638999600000|2021-12-08 21:40:00|138.53|135.93|138.41|135.81|138.65|136.05|138.41|135.81|0
1638999900000|2021-12-08 21:45:00|138.53|135.93|138.76|136.16|138.87|136.27|138.53|135.93|0
1639000200000|2021-12-08 21:50:00|138.87|136.27|138.41|135.81|138.99|136.39|138.41|135.81|0
1639000500000|2021-12-08 21:55:00|138.29|135.69|137.89|135.29|138.29|135.69|137.49|134.89|0
1639000800000|2021-12-08 22:00:00|137.77|135.17|137.81|135.21|137.82|135.22|137.74|135.14|0
1639001100000|2021-12-08 22:05:00|137.86|135.26|137.89|135.29|137.9|135.3|137.85|135.25|0
1639001400000|2021-12-08 22:10:00|137.88|135.28|137.9|135.3|137.92|135.32|137.85|135.25|0
1639001700000|2021-12-08 22:15:00|137.72|135.12|137.66|135.06|137.72|135.12|137.66|135.06|0
1639002000000|2021-12-08 22:20:00|137.68|135.08|137.84|135.24|137.92|135.32|137.68|135.08|0
1639002300000|2021-12-08 22:25:00|137.83|135.23|137.87|135.27|137.87|135.27|137.82|135.22|0
1639002600000|2021-12-08 22:30:00|137.85|135.25|137.87|135.27|137.95|135.35|137.75|135.15|0
1639002900000|2021-12-08 22:35:00|137.85|135.25|137.75|135.15|137.85|135.25|137.75|135.15|0
1639003200000|2021-12-08 22:40:00|137.77|135.17|137.78|135.18|137.78|135.18|137.68|135.08|0
1639003500000|2021-12-08 22:45:00|137.76|135.16|137.95|135.35|137.95|135.35|137.74|135.14|0
1639003800000|2021-12-08 22:50:00|137.98|135.38|137.94|135.34|138.08|135.48|137.86|135.26|0
1639004100000|2021-12-08 22:55:00|137.99|135.39|137.9|135.3|138.09|135.49|137.84|135.24|0
1639004400000|2021-12-08 23:00:00|137.85|135.25|137.56|134.96|138.49|135.89|137.56|134.96|0
1639004700000|2021-12-08 23:05:00|137.68|135.08|137.27|134.67|137.68|135.08|137.1|134.5|0
1639005000000|2021-12-08 23:10:00|137.22|134.62|137.67|135.07|137.67|135.07|137.1|134.5|0
1639005300000|2021-12-08 23:15:00|137.9|135.3|138.25|135.65|138.48|135.88|137.9|135.3|0
1639005600000|2021-12-08 23:20:00|138.36|135.76|138.59|135.99|138.82|136.22|138.13|135.53|0
1639005900000|2021-12-08 23:25:00|138.53|135.93|138.13|135.53|138.59|135.99|137.78|135.18|0
1639006200000|2021-12-08 23:30:00|138.12|135.52|138.01|135.41|138.24|135.64|137.55|134.95|0
1639006500000|2021-12-08 23:35:00|138.12|135.52|137.89|135.29|138.35|135.75|137.89|135.29|0
1639006800000|2021-12-08 23:40:00|138|135.4|138.23|135.63|138.23|135.63|137.89|135.29|0
1639007100000|2021-12-08 23:45:00|138.29|135.69|137.77|135.17|138.29|135.69|137.54|134.94|0
1639007400000|2021-12-08 23:50:00|137.08|134.48|137.13|134.53|137.19|134.59|136.85|134.25|0
1639007700000|2021-12-08 23:55:00|137.19|134.59|137.42|134.82|137.53|134.93|136.73|134.13|0
1639008000000|2021-12-09 00:00:00|137.3|134.7|137.88|135.28|137.88|135.28|137.19|134.59|0
1639008300000|2021-12-09 00:05:00|137.82|135.22|136.9|134.3|137.88|135.28|136.84|134.24|0
1639008600000|2021-12-09 00:10:00|136.84|134.24|136.84|134.24|137.07|134.47|136.61|134.01|0
1639008900000|2021-12-09 00:15:00|136.72|134.12|136.26|133.66|136.95|134.35|136.26|133.66|0
1639009200000|2021-12-09 00:20:00|136.32|133.72|136.72|134.12|136.83|134.23|136.15|133.55|0
1639009500000|2021-12-09 00:25:00|136.66|134.06|137.29|134.69|137.4|134.8|136.54|133.94|0
1639009800000|2021-12-09 00:30:00|137.17|134.57|137.06|134.46|137.51|134.91|136.94|134.34|0
1639010100000|2021-12-09 00:35:00|137|134.4|136.82|134.22|137.28|134.68|136.71|134.11|0
1639010400000|2021-12-09 00:40:00|136.76|134.16|136.82|134.22|136.94|134.34|136.71|134.11|0
1639010700000|2021-12-09 00:45:00|136.71|134.11|136.59|133.99|136.93|134.33|136.59|133.99|0
1639011000000|2021-12-09 00:50:00|136.64|134.04|137.16|134.56|137.16|134.56|136.47|133.87|0
1639011300000|2021-12-09 00:55:00|137.04|134.44|136.81|134.21|137.04|134.44|136.75|134.15|0
1639011600000|2021-12-09 01:00:00|136.7|134.1|137.15|134.55|137.27|134.67|136.47|133.87|0
1639011900000|2021-12-09 01:05:00|137.21|134.61|136.92|134.32|137.61|135.01|136.81|134.21|0
1639012200000|2021-12-09 01:10:00|136.86|134.26|136.8|134.2|137.15|134.55|136.8|134.2|0
1639012500000|2021-12-09 01:15:00|136.92|134.32|137.03|134.43|137.37|134.77|136.86|134.26|0
1639012800000|2021-12-09 01:20:00|136.97|134.37|137.49|134.89|137.6|135|136.91|134.31|0
1639013100000|2021-12-09 01:25:00|137.43|134.83|137.48|134.88|137.6|135|137.37|134.77|0
1639013400000|2021-12-09 01:30:00|137.37|134.77|137.25|134.65|137.6|135|136.56|133.96|0
1639013700000|2021-12-09 01:35:00|137.19|134.59|138.05|135.45|138.4|135.8|137.19|134.59|0
1639014000000|2021-12-09 01:40:00|137.94|135.34|138.39|135.79|138.39|135.79|137.93|135.33|0
1639014300000|2021-12-09 01:45:00|138.28|135.68|138.16|135.56|138.28|135.68|137.7|135.1|0
1639014600000|2021-12-09 01:50:00|138.22|135.62|138.04|135.44|138.39|135.79|137.81|135.21|0
1639014900000|2021-12-09 01:55:00|137.93|135.33|138.15|135.55|138.27|135.67|137.93|135.33|0
1639015200000|2021-12-09 02:00:00|138.27|135.67|138.5|135.9|138.5|135.9|138.04|135.44|0
1639015500000|2021-12-09 02:05:00|138.61|136.01|138.03|135.43|138.61|136.01|138.03|135.43|0
1639015800000|2021-12-09 02:10:00|138.09|135.49|138.15|135.55|138.26|135.66|137.69|135.09|0
1639016100000|2021-12-09 02:15:00|138.26|135.66|138.26|135.66|138.49|135.89|138.14|135.54|0
1639016400000|2021-12-09 02:20:00|138.2|135.6|138.37|135.77|138.37|135.77|138.03|135.43|0
1639016700000|2021-12-09 02:25:00|138.26|135.66|139.41|136.81|139.52|136.92|138.2|135.6|0
1639017000000|2021-12-09 02:30:00|139.52|136.92|139.17|136.57|139.52|136.92|138.94|136.34|0
1639017300000|2021-12-09 02:35:00|139.11|136.51|138.99|136.39|139.29|136.69|138.71|136.11|0
1639017600000|2021-12-09 02:40:00|139.05|136.45|139.28|136.68|139.4|136.8|139.05|136.45|0
1639017900000|2021-12-09 02:45:00|139.4|136.8|140.21|137.61|140.33|137.73|139.4|136.8|0
1639018200000|2021-12-09 02:50:00|140.09|137.49|139.97|137.37|140.21|137.61|139.74|137.14|0
1639018500000|2021-12-09 02:55:00|139.86|137.26|140.32|137.72|140.55|137.95|139.86|137.26|0
1639018800000|2021-12-09 03:00:00|140.43|137.83|140.2|137.6|140.55|137.95|140.2|137.6|0
1639019100000|2021-12-09 03:05:00|140.37|137.77|140.78|138.18|140.89|138.29|140.31|137.71|0
1639019400000|2021-12-09 03:10:00|140.89|138.29|141.48|138.88|141.71|139.11|140.66|138.06|0
1639019700000|2021-12-09 03:15:00|141.36|138.76|140.89|138.29|141.48|138.88|140.77|138.17|0
1639020000000|2021-12-09 03:20:00|140.83|138.23|140.42|137.82|140.89|138.29|140.19|137.59|0
1639020300000|2021-12-09 03:25:00|140.3|137.7|140.65|138.05|140.77|138.17|140.3|137.7|0
1639020600000|2021-12-09 03:30:00|140.42|137.82|141|138.4|141|138.4|140.42|137.82|0
1639020900000|2021-12-09 03:35:00|140.94|138.34|139.95|137.35|140.94|138.34|139.95|137.35|0
1639021200000|2021-12-09 03:40:00|139.89|137.29|139.6|137|139.89|137.29|139.48|136.88|0
1639021500000|2021-12-09 03:45:00|139.48|136.88|139.59|136.99|139.71|137.11|139.48|136.88|0
1639021800000|2021-12-09 03:50:00|139.65|137.05|139.3|136.7|139.65|137.05|139.13|136.53|0
1639022100000|2021-12-09 03:55:00|139.24|136.64|135.23|132.63|139.36|136.76|134.55|131.95|0
1639022400000|2021-12-09 04:00:00|135|132.4|135.23|132.63|135.57|132.97|133.42|130.82|0
1639022700000|2021-12-09 04:05:00|135.28|132.68|136.25|133.65|136.71|134.11|135.23|132.63|0
1639023000000|2021-12-09 04:10:00|136.13|133.53|135.67|133.07|136.36|133.76|135.67|133.07|0
1639023300000|2021-12-09 04:15:00|135.56|132.96|135.9|133.3|136.24|133.64|135.45|132.85|0
1639023600000|2021-12-09 04:20:00|135.84|133.24|135.9|133.3|136.13|133.53|135.79|133.19|0
1639023900000|2021-12-09 04:25:00|135.78|133.18|135.44|132.84|135.95|133.35|135.32|132.72|0
1639024200000|2021-12-09 04:30:00|135.32|132.72|135.04|132.44|135.55|132.95|135.04|132.44|0
1639024500000|2021-12-09 04:35:00|134.98|132.38|135.55|132.95|135.78|133.18|134.98|132.38|0
1639024800000|2021-12-09 04:40:00|135.43|132.83|135.66|133.06|135.66|133.06|135.09|132.49|0
1639025100000|2021-12-09 04:45:00|135.54|132.94|135.2|132.6|135.77|133.17|135.2|132.6|0
1639025400000|2021-12-09 04:50:00|135.31|132.71|135.31|132.71|135.77|133.17|135.2|132.6|0
1639025700000|2021-12-09 04:55:00|135.2|132.6|134.74|132.14|135.31|132.71|134.51|131.91|0
1639026000000|2021-12-09 05:00:00|134.51|131.91|135.19|132.59|135.42|132.82|134.51|131.91|0
1639026300000|2021-12-09 05:05:00|135.08|132.48|134.85|132.25|135.53|132.93|134.85|132.25|0
1639026600000|2021-12-09 05:10:00|134.96|132.36|135.01|132.41|135.19|132.59|134.73|132.13|0
1639026900000|2021-12-09 05:15:00|134.85|132.25|135.01|132.41|135.18|132.58|134.84|132.24|0
1639027200000|2021-12-09 05:20:00|134.96|132.36|135.18|132.58|135.41|132.81|134.96|132.36|0
1639027500000|2021-12-09 05:25:00|135.23|132.63|135.18|132.58|135.52|132.92|134.95|132.35|0
1639027800000|2021-12-09 05:30:00|135.06|132.46|135.4|132.8|135.52|132.92|135.06|132.46|0
1639028100000|2021-12-09 05:35:00|135.51|132.91|135.51|132.91|135.51|132.91|135.29|132.69|0
1639028400000|2021-12-09 05:40:00|135.97|133.37|135.62|133.02|136.2|133.6|135.4|132.8|0
1639028700000|2021-12-09 05:45:00|135.51|132.91|135.68|133.08|135.74|133.14|135.28|132.68|0
1639029000000|2021-12-09 05:50:00|135.73|133.13|135.16|132.56|135.73|133.13|135.05|132.45|0
1639029300000|2021-12-09 05:55:00|135.1|132.5|134.59|131.99|135.16|132.56|134.59|131.99|0
1639029600000|2021-12-09 06:00:00|134.71|132.11|134.59|131.99|135.33|132.73|134.48|131.88|0
1639029900000|2021-12-09 06:05:00|134.7|132.1|135.04|132.44|135.27|132.67|134.7|132.1|0
1639030200000|2021-12-09 06:10:00|135.15|132.55|135.27|132.67|135.61|133.01|135.04|132.44|0
1639030500000|2021-12-09 06:15:00|135.21|132.61|135.04|132.44|135.38|132.78|134.92|132.32|0
1639030800000|2021-12-09 06:20:00|135.15|132.55|135.49|132.89|135.49|132.89|135.15|132.55|0
1639031100000|2021-12-09 06:25:00|135.43|132.83|135.6|133|135.65|133.05|135.26|132.66|0
1639031400000|2021-12-09 06:30:00|135.71|133.11|135.71|133.11|136.17|133.57|135.6|133|0
1639031700000|2021-12-09 06:35:00|135.94|133.34|136.1|133.5|136.16|133.56|135.82|133.22|0
1639032000000|2021-12-09 06:40:00|136.05|133.45|136.16|133.56|136.16|133.56|136.05|133.45|0
1639032300000|2021-12-09 06:45:00|136.21|133.61|136.61|134.01|136.84|134.24|136.21|133.61|0
1639032600000|2021-12-09 06:50:00|136.67|134.07|136.38|133.78|136.84|134.24|136.38|133.78|0
1639032900000|2021-12-09 06:55:00|136.32|133.72|136.49|133.89|136.61|134.01|136.27|133.67|0
1639033200000|2021-12-09 07:00:00|136.43|133.83|136.72|134.12|136.95|134.35|135.92|133.32|0
1639033500000|2021-12-09 07:05:00|136.77|134.17|136.43|133.83|137.06|134.46|136.37|133.77|0
1639033800000|2021-12-09 07:10:00|136.37|133.77|136.6|134|136.83|134.23|136.37|133.77|0
1639034100000|2021-12-09 07:15:00|136.54|133.94|136.71|134.11|136.71|134.11|136.26|133.66|0
1639034400000|2021-12-09 07:20:00|136.6|134|137.74|135.14|138.09|135.49|136.6|134|0
1639034700000|2021-12-09 07:25:00|137.85|135.25|137.85|135.25|137.85|135.25|137.28|134.68|0
1639035000000|2021-12-09 07:30:00|137.97|135.37|137.96|135.36|138.31|135.71|137.74|135.14|0
1639035300000|2021-12-09 07:35:00|138.08|135.48|138.19|135.59|138.19|135.59|137.73|135.13|0
1639035600000|2021-12-09 07:40:00|138.31|135.71|138.42|135.82|138.65|136.05|138.19|135.59|0
1639035900000|2021-12-09 07:45:00|138.3|135.7|137.84|135.24|138.42|135.82|137.61|135.01|0
1639036200000|2021-12-09 07:50:00|137.96|135.36|137.38|134.78|138.07|135.47|137.38|134.78|0
1639036500000|2021-12-09 07:55:00|137.49|134.89|137.32|134.72|137.61|135.01|137.15|134.55|0
1639036800000|2021-12-09 08:00:00|137.43|134.83|135.6|133|137.61|135.01|135.54|132.94|0
1639037100000|2021-12-09 08:05:00|135.51|133.31|133.58|131.38|135.69|133.49|133.53|131.33|0
1639037400000|2021-12-09 08:10:00|133.53|131.33|132.3|130.1|133.53|131.33|130.1|127.9|0
1639037700000|2021-12-09 08:15:00|132.42|130.22|133.94|131.74|134.23|132.03|132.42|130.22|0
1639038000000|2021-12-09 08:20:00|134|131.8|134.05|131.85|134.23|132.03|133.77|131.57|0
1639038300000|2021-12-09 08:25:00|134|131.8|133.88|131.68|134.34|132.14|133.43|131.23|0
1639038600000|2021-12-09 08:30:00|133.54|131.34|135.01|132.81|135.47|133.27|133.43|131.23|0
1639038900000|2021-12-09 08:35:00|135.24|133.04|134.55|132.35|135.24|133.04|134.33|132.13|0
1639039200000|2021-12-09 08:40:00|134.44|132.24|133.47|131.27|134.44|132.24|133.31|131.11|0
1639039500000|2021-12-09 08:45:00|133.53|131.33|134.32|132.12|134.55|132.35|133.19|130.99|0
1639039800000|2021-12-09 08:50:00|134.21|132.01|133.64|131.44|134.55|132.35|133.08|130.88|0
1639040100000|2021-12-09 08:55:00|133.75|131.55|133.18|130.98|133.86|131.66|133.07|130.87|0
1639040400000|2021-12-09 09:00:00|133.3|131.1|132.9|130.7|133.52|131.32|132.62|130.42|0
1639040700000|2021-12-09 09:05:00|132.96|130.76|132.28|130.08|133.46|131.26|132.28|130.08|0
1639041000000|2021-12-09 09:10:00|132.39|130.19|131.65|129.45|132.39|130.19|131.49|129.29|0
1639041300000|2021-12-09 09:15:00|131.6|129.4|132.05|129.85|132.39|130.19|131.6|129.4|0
1639041600000|2021-12-09 09:20:00|132.16|129.96|133.06|130.86|133.17|130.97|131.93|129.73|0
1639041900000|2021-12-09 09:25:00|133|130.8|132.94|130.74|133|130.8|132.61|130.41|0
1639042200000|2021-12-09 09:30:00|132.83|130.63|133.73|131.53|133.78|131.58|132.71|130.51|0
1639042500000|2021-12-09 09:35:00|133.96|131.76|133.39|131.19|134.07|131.87|133.39|131.19|0
1639042800000|2021-12-09 09:40:00|133.27|131.07|133.5|131.3|133.61|131.41|133.05|130.85|0
1639043100000|2021-12-09 09:45:00|133.27|131.07|133.49|131.29|133.61|131.41|133.16|130.96|0
1639043400000|2021-12-09 09:50:00|133.38|131.18|133.27|131.07|133.55|131.35|133.27|131.07|0
1639043700000|2021-12-09 09:55:00|133.38|131.18|133.04|130.84|133.38|131.18|132.81|130.61|0
1639044000000|2021-12-09 10:00:00|133.09|130.89|131.85|129.65|133.15|130.95|131.69|129.49|0
1639044300000|2021-12-09 10:05:00|131.91|129.71|130.9|128.7|132.02|129.82|130.9|128.7|0
1639044600000|2021-12-09 10:10:00|130.95|128.75|130.56|128.36|131.57|129.37|130.56|128.36|0
1639044900000|2021-12-09 10:15:00|130.78|128.58|127.65|125.45|131.34|129.14|127.54|125.34|0
1639045200000|2021-12-09 10:20:00|127.27|125.07|129.42|127.22|129.8|127.6|127.27|125.07|0
1639045500000|2021-12-09 10:25:00|129.36|127.16|129.86|127.66|130.19|127.99|129.2|127|0
1639045800000|2021-12-09 10:30:00|129.8|127.6|130.19|127.99|130.75|128.55|129.8|127.6|0
1639046100000|2021-12-09 10:35:00|130.08|127.88|130.74|128.54|131.13|128.93|130.08|127.88|0
1639046400000|2021-12-09 10:40:00|130.97|128.77|131.19|128.99|131.19|128.99|130.41|128.21|0
1639046700000|2021-12-09 10:45:00|131.3|129.1|130.79|128.59|131.3|129.1|130.68|128.48|0
1639047000000|2021-12-09 10:50:00|130.85|128.65|131.29|129.09|131.35|129.15|130.85|128.65|0
1639047300000|2021-12-09 10:55:00|131.18|128.98|130.67|128.47|131.4|129.2|130.62|128.42|0
1639047600000|2021-12-09 11:00:00|130.62|128.42|131.62|129.42|131.68|129.48|130.62|128.42|0
1639047900000|2021-12-09 11:05:00|131.4|129.2|130.73|128.53|131.73|129.53|130.73|128.53|0
1639048200000|2021-12-09 11:10:00|130.84|128.64|128.28|126.08|131.06|128.86|127.73|125.53|0
1639048500000|2021-12-09 11:15:00|128.34|126.14|129.72|127.52|129.72|127.52|128.06|125.86|0
1639048800000|2021-12-09 11:20:00|129.66|127.46|129.66|127.46|130.38|128.18|129.49|127.29|0
1639049100000|2021-12-09 11:25:00|129.72|127.52|130.38|128.18|130.49|128.29|129.49|127.29|0
1639049400000|2021-12-09 11:30:00|130.49|128.29|131.16|128.96|131.49|129.29|130.27|128.07|0
1639049700000|2021-12-09 11:35:00|131.21|129.01|130.26|128.06|131.21|129.01|129.93|127.73|0
1639050000000|2021-12-09 11:40:00|130.04|127.84|129.93|127.73|130.15|127.95|129.37|127.17|0
1639050300000|2021-12-09 11:45:00|130.04|127.84|129.26|127.06|130.04|127.84|128.82|126.62|0
1639050600000|2021-12-09 11:50:00|129.37|127.17|129.14|126.94|129.37|127.17|128.37|126.17|0
1639050900000|2021-12-09 11:55:00|129.26|127.06|130.14|127.94|130.14|127.94|129.14|126.94|0
1639051200000|2021-12-09 12:00:00|129.97|127.77|130.75|128.55|130.81|128.61|129.81|127.61|0
1639051500000|2021-12-09 12:05:00|130.7|128.5|131.36|129.16|131.36|129.16|130.58|128.38|0
1639051800000|2021-12-09 12:10:00|131.25|129.05|131.25|129.05|131.36|129.16|130.47|128.27|0
1639052100000|2021-12-09 12:15:00|131.36|129.16|132.26|130.06|132.48|130.28|131.36|129.16|0
1639052400000|2021-12-09 12:20:00|132.14|129.94|131.35|129.15|132.31|130.11|131.35|129.15|0
1639052700000|2021-12-09 12:25:00|131.69|129.49|131.13|128.93|131.69|129.49|131.02|128.82|0
1639053000000|2021-12-09 12:30:00|131.24|129.04|131.24|129.04|131.69|129.49|131.13|128.93|0
1639053300000|2021-12-09 12:35:00|131.29|129.09|131.35|129.15|131.35|129.15|130.79|128.59|0
1639053600000|2021-12-09 12:40:00|131.46|129.26|131.12|128.92|131.57|129.37|131.01|128.81|0
1639053900000|2021-12-09 12:45:00|131.01|128.81|130.56|128.36|131.12|128.92|130.23|128.03|0
1639054200000|2021-12-09 12:50:00|130.45|128.25|130.33|128.13|130.56|128.36|130.22|128.02|0
1639054500000|2021-12-09 12:55:00|130.44|128.24|131.22|129.02|131.78|129.58|130.44|128.24|0
1639054800000|2021-12-09 13:00:00|131.11|128.91|130.77|128.57|131.33|129.13|130.33|128.13|0
1639055100000|2021-12-09 13:05:00|130.88|128.68|130.44|128.24|130.88|128.68|130.44|128.24|0
1639055400000|2021-12-09 13:10:00|130.32|128.12|128.99|126.79|130.55|128.35|128.77|126.57|0
1639055700000|2021-12-09 13:15:00|129.21|127.01|129.87|127.67|130.1|127.9|129.1|126.9|0
1639056000000|2021-12-09 13:20:00|129.65|127.45|128.65|126.45|129.65|127.45|128.32|126.12|0
1639056300000|2021-12-09 13:25:00|128.76|126.56|129.31|127.11|129.42|127.22|128.21|126.01|0
1639056600000|2021-12-09 13:30:00|129.42|127.22|128.09|125.89|129.87|127.67|127.65|125.45|0
1639056900000|2021-12-09 13:35:00|127.98|125.78|129.09|126.89|129.47|127.27|127.98|125.78|0
1639057200000|2021-12-09 13:40:00|129.14|126.94|130.08|127.88|130.19|127.99|129.09|126.89|0
1639057500000|2021-12-09 13:45:00|129.97|127.77|129.97|127.77|130.64|128.44|129.97|127.77|0
1639057800000|2021-12-09 13:50:00|130.08|127.88|129.74|127.54|130.41|128.21|129.74|127.54|0
1639058100000|2021-12-09 13:55:00|129.68|127.48|129.85|127.65|130.07|127.87|129.41|127.21|0
1639058400000|2021-12-09 14:00:00|129.96|127.76|130.63|128.43|130.96|128.76|129.96|127.76|0
1639058700000|2021-12-09 14:05:00|130.52|128.32|131.01|128.81|131.07|128.87|130.18|127.98|0
1639059000000|2021-12-09 14:10:00|131.07|128.87|131.07|128.87|131.41|129.21|130.74|128.54|0
1639059300000|2021-12-09 14:15:00|130.96|128.76|131.51|129.31|131.96|129.76|130.96|128.76|0
1639059600000|2021-12-09 14:20:00|131.63|129.43|130.62|128.42|131.63|129.43|130.51|128.31|0
1639059900000|2021-12-09 14:25:00|130.67|128.47|130.73|128.53|131.17|128.97|130.61|128.41|0
1639060200000|2021-12-09 14:30:00|130.33|128.13|133.31|131.11|133.31|131.11|129.94|127.74|0
1639060500000|2021-12-09 14:35:00|133.53|131.33|132.86|130.66|135.53|133.33|132.29|130.09|0
1639060800000|2021-12-09 14:40:00|132.74|130.54|131.95|129.75|133.19|130.99|131.27|129.07|0
1639061100000|2021-12-09 14:45:00|132.17|129.97|130.15|127.95|133.19|130.99|130.04|127.84|0
1639061400000|2021-12-09 14:50:00|130.26|128.06|130.7|128.5|131.38|129.18|129.36|127.16|0
1639061700000|2021-12-09 14:55:00|130.48|128.28|130.25|128.05|130.7|128.5|128.14|125.94|0
1639062000000|2021-12-09 15:00:00|130.14|127.94|132.16|129.96|132.5|130.3|129.14|126.94|0
1639062300000|2021-12-09 15:05:00|131.94|129.74|130.58|128.38|132.27|130.07|129.36|127.16|0
1639062600000|2021-12-09 15:10:00|130.47|128.27|130.36|128.16|131.48|129.28|129.91|127.71|0
1639062900000|2021-12-09 15:15:00|130.69|128.49|131.14|128.94|131.59|129.39|130.13|127.93|0
1639063200000|2021-12-09 15:20:00|131.53|129.33|128.57|126.37|132.04|129.84|128.46|126.26|0
1639063500000|2021-12-09 15:25:00|128.46|126.26|126.8|124.6|129.46|127.26|126.8|124.6|0
1639063800000|2021-12-09 15:30:00|126.91|124.71|126.29|124.09|127.9|125.7|124.15|121.95|0
1639064100000|2021-12-09 15:35:00|126.18|123.98|125.96|123.76|126.95|124.75|124.65|122.45|0
1639064400000|2021-12-09 15:40:00|125.63|123.43|127.83|125.63|128.05|125.85|125.08|122.88|0
1639064700000|2021-12-09 15:45:00|127.94|125.74|129.38|127.18|129.71|127.51|127.82|125.62|0
1639065000000|2021-12-09 15:50:00|129.27|127.07|129.38|127.18|129.49|127.29|128.04|125.84|0
1639065300000|2021-12-09 15:55:00|129.26|127.06|129.6|127.4|130.04|127.84|128.93|126.73|0
1639065600000|2021-12-09 16:00:00|129.82|127.62|128.04|125.84|130.04|127.84|128.04|125.84|0
1639065900000|2021-12-09 16:05:00|128.15|125.95|129.59|127.39|129.7|127.5|128.15|125.95|0
1639066200000|2021-12-09 16:10:00|129.48|127.28|128.36|126.16|130.04|127.84|128.14|125.94|0
1639066500000|2021-12-09 16:15:00|128.47|126.27|128.47|126.27|128.59|126.39|126.81|124.61|0
1639066800000|2021-12-09 16:20:00|128.36|126.16|130.7|128.5|130.7|128.5|127.7|125.5|0
1639067100000|2021-12-09 16:25:00|130.59|128.39|133.18|130.98|133.29|131.09|130.36|128.16|0
1639067400000|2021-12-09 16:30:00|132.21|130.01|131.87|129.67|133.23|131.03|131.87|129.67|0
1639067700000|2021-12-09 16:35:00|131.99|129.79|131.53|129.33|132.21|130.01|130.97|128.77|0
1639068000000|2021-12-09 16:40:00|131.42|129.22|130.97|128.77|131.76|129.56|130.63|128.43|0
1639068300000|2021-12-09 16:45:00|130.86|128.66|129.18|126.98|130.86|128.66|128.96|126.76|0
1639068600000|2021-12-09 16:50:00|129.12|126.92|129.74|127.54|130.29|128.09|129.07|126.87|0
1639068900000|2021-12-09 16:55:00|129.85|127.65|129.29|127.09|130.29|128.09|128.51|126.31|0
1639069200000|2021-12-09 17:00:00|129.18|126.98|128.4|126.2|130.29|128.09|128.29|126.09|0
1639069500000|2021-12-09 17:05:00|128.51|126.31|129.5|127.3|129.5|127.3|128.06|125.86|0
1639069800000|2021-12-09 17:10:00|129.39|127.19|130.11|127.91|130.28|128.08|128.95|126.75|0
1639070100000|2021-12-09 17:15:00|130.17|127.97|129.28|127.08|130.62|128.42|129.28|127.08|0
1639070400000|2021-12-09 17:20:00|129.17|126.97|131.06|128.86|131.06|128.86|129.17|126.97|0
1639070700000|2021-12-09 17:25:00|130.95|128.75|129.94|127.74|130.95|128.75|129.94|127.74|0
1639071000000|2021-12-09 17:30:00|130.05|127.85|130.27|128.07|130.61|128.41|129.6|127.4|0
1639071300000|2021-12-09 17:35:00|130.38|128.18|132.06|129.86|132.18|129.98|130.38|128.18|0
1639071600000|2021-12-09 17:40:00|131.95|129.75|132.06|129.86|132.51|130.31|131.39|129.19|0
1639071900000|2021-12-09 17:45:00|132.17|129.97|133.07|130.87|133.19|130.99|131.83|129.63|0
1639072200000|2021-12-09 17:50:00|132.96|130.76|131.59|129.39|133.53|131.33|131.25|129.05|0
1639072500000|2021-12-09 17:55:00|131.7|129.5|131.82|129.62|132.04|129.84|130.57|128.37|0
1639072800000|2021-12-09 18:00:00|131.7|129.5|130.57|128.37|131.7|129.5|129.9|127.7|0
1639073100000|2021-12-09 18:05:00|130.68|128.48|130.57|128.37|131.7|129.5|130.45|128.25|0
1639073400000|2021-12-09 18:10:00|130.45|128.25|130.56|128.36|131.13|128.93|130|127.8|0
1639073700000|2021-12-09 18:15:00|130.68|128.48|131.24|129.04|131.69|129.49|130.68|128.48|0
1639074000000|2021-12-09 18:20:00|131.13|128.93|130|127.8|131.24|129.04|129.83|127.63|0
1639074300000|2021-12-09 18:25:00|130.11|127.91|129.88|127.68|130.44|128.24|129.55|127.35|0
1639074600000|2021-12-09 18:30:00|129.77|127.57|131|128.8|131.23|129.03|129.66|127.46|0
1639074900000|2021-12-09 18:35:00|130.78|128.58|132.02|129.82|132.59|130.39|130.66|128.46|0
1639075200000|2021-12-09 18:40:00|131.79|129.59|129.42|127.22|131.91|129.71|129.42|127.22|0
1639075500000|2021-12-09 18:45:00|129.2|127|129.04|126.84|130.21|128.01|127.86|125.66|0
1639075800000|2021-12-09 18:50:00|128.93|126.73|129.37|127.17|129.6|127.4|128.15|125.95|0
1639076100000|2021-12-09 18:55:00|129.49|127.29|130.49|128.29|131.5|129.3|129.49|127.29|0
1639076400000|2021-12-09 19:00:00|130.6|128.4|130.38|128.18|131.28|129.08|130.04|127.84|0
1639076700000|2021-12-09 19:05:00|130.32|128.12|130.26|128.06|131.16|128.96|129.93|127.73|0
1639077000000|2021-12-09 19:10:00|130.37|128.17|129.48|127.28|130.82|128.62|128.81|126.61|0
1639077300000|2021-12-09 19:15:00|129.7|127.5|130.03|127.83|130.37|128.17|128.92|126.72|0
1639077600000|2021-12-09 19:20:00|130.09|127.89|131.38|129.18|131.72|129.52|129.92|127.72|0
1639077900000|2021-12-09 19:25:00|131.49|129.29|129.02|126.82|131.49|129.29|128.69|126.49|0
1639078200000|2021-12-09 19:30:00|128.91|126.71|129.13|126.93|129.58|127.38|128.24|126.04|0
1639078500000|2021-12-09 19:35:00|128.8|126.6|128.57|126.37|129.13|126.93|128.02|125.82|0
1639078800000|2021-12-09 19:40:00|128.46|126.26|129.71|127.51|130.83|128.63|128.24|126.04|0
1639079100000|2021-12-09 19:45:00|129.6|127.4|129.49|127.29|130.04|127.84|128.93|126.73|0
1639079400000|2021-12-09 19:50:00|129.32|127.12|128.16|125.96|129.71|127.51|127.83|125.63|0
1639079700000|2021-12-09 19:55:00|128.27|126.07|128.83|126.63|129.16|126.96|124.75|122.55|0
1639080000000|2021-12-09 20:00:00|128.72|126.52|128.42|126.22|131.15|128.95|127.46|125.26|0
1639080300000|2021-12-09 20:05:00|128.53|126.33|125.89|123.69|128.64|126.44|125.89|123.69|0
1639080600000|2021-12-09 20:10:00|125.78|123.58|126.41|124.21|128.05|125.85|125.32|123.12|0
1639080900000|2021-12-09 20:15:00|126.3|124.1|126.3|124.1|127.17|124.97|125.32|123.12|0
1639081200000|2021-12-09 20:20:00|126.41|124.21|124.34|122.14|126.62|124.42|124.34|122.14|0
1639081500000|2021-12-09 20:25:00|124.45|122.25|126.07|123.87|127.05|124.85|123.91|121.71|0
1639081800000|2021-12-09 20:30:00|125.96|123.76|126.83|124.63|127.93|125.73|125.75|123.55|0
1639082100000|2021-12-09 20:35:00|126.72|124.52|127.27|125.07|128.03|125.83|125.85|123.65|0
1639082400000|2021-12-09 20:40:00|127.16|124.96|128.25|126.05|129.24|127.04|126.5|124.3|0
1639082700000|2021-12-09 20:45:00|128.36|126.16|126.66|124.46|128.69|126.49|125.79|123.59|0
1639083000000|2021-12-09 20:50:00|125.79|123.59|124.69|122.49|127.1|124.9|124.48|122.28|0
1639083300000|2021-12-09 20:55:00|124.91|122.71|121.99|119.79|125.02|122.82|121.35|119.15|0
1639083600000|2021-12-09 21:00:00|121.88|119.68|122.06|119.86|124.52|122.32|121.35|119.15|0
1639083900000|2021-12-09 21:05:00|122.17|119.97|120.89|118.69|122.49|120.29|120.78|118.58|0
1639084200000|2021-12-09 21:10:00|120.99|118.79|121.84|119.64|121.95|119.75|120.99|118.79|0
1639084500000|2021-12-09 21:15:00|121.93|119.33|121.83|119.23|122.15|119.55|121.72|119.12|0
1639084800000|2021-12-09 21:20:00|121.93|119.33|122.25|119.65|122.25|119.65|121.82|119.22|0
1639085100000|2021-12-09 21:25:00|122.14|119.54|123.64|121.04|123.75|121.15|122.14|119.54|0
1639085400000|2021-12-09 21:30:00|123.48|120.88|123.1|120.5|123.75|121.15|123|120.4|0
1639085700000|2021-12-09 21:35:00|122.89|120.29|123.1|120.5|123.21|120.61|122.89|120.29|0
1639086000000|2021-12-09 21:40:00|123.31|120.71|122.88|120.28|123.42|120.82|122.88|120.28|0
1639086300000|2021-12-09 21:45:00|122.99|120.39|123.74|121.14|123.74|121.14|122.77|120.17|0
1639086600000|2021-12-09 21:50:00|123.63|121.03|123.63|121.03|123.74|121.14|123.42|120.82|0
1639086900000|2021-12-09 21:55:00|123.74|121.14|123.57|120.97|123.84|121.24|123.52|120.92|0
1639087200000|2021-12-09 22:00:00|123.67|121.07|123.59|120.99|123.76|121.16|123.57|120.97|0
1639087500000|2021-12-09 22:05:00|123.57|120.97|123.6|121|123.7|121.1|123.56|120.96|0
1639087800000|2021-12-09 22:10:00|123.63|121.03|124.02|121.42|124.21|121.61|123.63|121.03|0
1639088100000|2021-12-09 22:15:00|123.94|121.34|124.02|121.42|124.05|121.45|123.94|121.34|0
1639088400000|2021-12-09 22:20:00|124.05|121.45|124.08|121.48|124.27|121.67|124|121.4|0
1639088700000|2021-12-09 22:25:00|124.11|121.51|124.06|121.46|124.11|121.51|124.03|121.43|0
1639089000000|2021-12-09 22:30:00|124.04|121.44|124.1|121.5|124.15|121.55|124.04|121.44|0
1639089300000|2021-12-09 22:35:00|124.09|121.49|124.15|121.55|124.24|121.64|124.09|121.49|0
1639089600000|2021-12-09 22:40:00|124.12|121.52|124.41|121.81|124.43|121.83|124.1|121.5|0
1639089900000|2021-12-09 22:45:00|124.38|121.78|124.35|121.75|124.49|121.89|124.3|121.7|0
1639090200000|2021-12-09 22:50:00|124.36|121.76|124.17|121.57|124.36|121.76|124.11|121.51|0
1639090500000|2021-12-09 22:55:00|124.16|121.56|124.11|121.51|124.16|121.56|124.11|121.51|0
1639090800000|2021-12-09 23:00:00|123.97|121.37|125.21|122.61|125.21|122.61|123.75|121.15|0
1639091100000|2021-12-09 23:05:00|125.16|122.56|125.7|123.1|125.75|123.15|125.1|122.5|0
1639091400000|2021-12-09 23:10:00|125.75|123.15|125.64|123.04|125.75|123.15|125.43|122.83|0
1639091700000|2021-12-09 23:15:00|125.97|123.37|125.42|122.82|126.08|123.48|125.42|122.82|0
1639092000000|2021-12-09 23:20:00|125.36|122.76|125.2|122.6|125.64|123.04|125.09|122.49|0
1639092300000|2021-12-09 23:25:00|125.31|122.71|125.31|122.71|125.42|122.82|124.93|122.33|0
1639092600000|2021-12-09 23:30:00|125.36|122.76|126.23|123.63|126.4|123.8|125.36|122.76|0
1639092900000|2021-12-09 23:35:00|126.18|123.58|126.39|123.79|126.5|123.9|126.17|123.57|0
1639093200000|2021-12-09 23:40:00|126.28|123.68|126.28|123.68|126.55|123.95|126.22|123.62|0
1639093500000|2021-12-09 23:45:00|126.22|123.62|125.73|123.13|126.28|123.68|125.73|123.13|0
1639093800000|2021-12-09 23:50:00|125.67|123.07|125.62|123.02|126.06|123.46|125.51|122.91|0
1639094100000|2021-12-09 23:55:00|125.73|123.13|125.29|122.69|126|123.4|125.29|122.69|0
1639094400000|2021-12-10 00:00:00|125.51|122.91|124.64|122.04|125.94|123.34|124.42|121.82|0
1639094700000|2021-12-10 00:05:00|124.74|122.14|124.36|121.76|125.07|122.47|123.98|121.38|0
1639095000000|2021-12-10 00:10:00|124.42|121.82|126.15|123.55|126.15|123.55|124.42|121.82|0
1639095300000|2021-12-10 00:15:00|125.93|123.33|125.17|122.57|126.26|123.66|125.06|122.46|0
1639095600000|2021-12-10 00:20:00|125.06|122.46|125.6|123|125.6|123|124.84|122.24|0
1639095900000|2021-12-10 00:25:00|125.49|122.89|124.84|122.24|125.6|123|124.73|122.13|0
1639096200000|2021-12-10 00:30:00|124.62|122.02|124.4|121.8|124.84|122.24|124.19|121.59|0
1639096500000|2021-12-10 00:35:00|124.51|121.91|124.4|121.8|124.73|122.13|124.4|121.8|0
1639096800000|2021-12-10 00:40:00|124.45|121.85|124.4|121.8|124.99|122.39|124.07|121.47|0
1639097100000|2021-12-10 00:45:00|124.45|121.85|124.18|121.58|124.72|122.12|123.85|121.25|0
1639097400000|2021-12-10 00:50:00|124.07|121.47|123.85|121.25|124.29|121.69|123.85|121.25|0
1639097700000|2021-12-10 00:55:00|123.9|121.3|123.63|121.03|123.9|121.3|123.2|120.6|0
1639098000000|2021-12-10 01:00:00|123.85|121.25|122.56|119.96|124.06|121.46|122.34|119.74|0
1639098300000|2021-12-10 01:05:00|122.45|119.85|122.77|120.17|123.09|120.49|122.34|119.74|0
1639098600000|2021-12-10 01:10:00|122.82|120.22|122.55|119.95|123.52|120.92|122.44|119.84|0
1639098900000|2021-12-10 01:15:00|122.49|119.89|122.01|119.41|122.76|120.16|121.8|119.2|0
1639099200000|2021-12-10 01:20:00|122.12|119.52|123.02|120.42|123.08|120.48|122.01|119.41|0
1639099500000|2021-12-10 01:25:00|122.97|120.37|123.94|121.34|123.94|121.34|122.65|120.05|0
1639099800000|2021-12-10 01:30:00|124.05|121.45|125.02|122.42|125.07|122.47|123.83|121.23|0
1639100100000|2021-12-10 01:35:00|125.13|122.53|123.99|121.39|125.24|122.64|123.99|121.39|0
1639100400000|2021-12-10 01:40:00|124.04|121.44|125.23|122.63|125.23|122.63|123.93|121.33|0
1639100700000|2021-12-10 01:45:00|125.12|122.52|125.66|123.06|125.66|123.06|125.01|122.41|0
1639101000000|2021-12-10 01:50:00|125.61|123.01|125.23|122.63|125.77|123.17|125.17|122.57|0
1639101300000|2021-12-10 01:55:00|125.44|122.84|125.22|122.62|125.55|122.95|125.01|122.41|0
1639101600000|2021-12-10 02:00:00|125.11|122.51|125.65|123.05|125.76|123.16|125.06|122.46|0
1639101900000|2021-12-10 02:05:00|125.33|122.73|125.43|122.83|125.76|123.16|125.33|122.73|0
1639102200000|2021-12-10 02:10:00|125.38|122.78|125.76|123.16|125.76|123.16|125.22|122.62|0
1639102500000|2021-12-10 02:15:00|125.65|123.05|125.54|122.94|125.87|123.27|125.54|122.94|0
1639102800000|2021-12-10 02:20:00|125.48|122.88|125.43|122.83|125.65|123.05|125.37|122.77|0
1639103100000|2021-12-10 02:25:00|125.53|122.93|125.42|122.82|125.64|123.04|125.42|122.82|0
1639103400000|2021-12-10 02:30:00|125.53|122.93|125.64|123.04|125.64|123.04|125.31|122.71|0
1639103700000|2021-12-10 02:35:00|125.53|122.93|124.98|122.38|125.58|122.98|124.87|122.27|0
1639104000000|2021-12-10 02:40:00|124.93|122.33|124.87|122.27|124.98|122.38|124.76|122.16|0
1639104300000|2021-12-10 02:45:00|124.98|122.38|125.09|122.49|125.09|122.49|124.81|122.21|0
1639104600000|2021-12-10 02:50:00|125.19|122.59|125.52|122.92|125.63|123.03|125.19|122.59|0
1639104900000|2021-12-10 02:55:00|125.46|122.86|125.62|123.02|125.63|123.03|125.35|122.75|0
1639105200000|2021-12-10 03:00:00|125.68|123.08|125.95|123.35|126.39|123.79|125.51|122.91|0
1639105500000|2021-12-10 03:05:00|125.84|123.24|126.16|123.56|126.27|123.67|125.84|123.24|0
1639105800000|2021-12-10 03:10:00|126.11|123.51|126.05|123.45|126.16|123.56|125.94|123.34|0
1639106100000|2021-12-10 03:15:00|125.94|123.34|126.05|123.45|126.16|123.56|125.83|123.23|0
1639106400000|2021-12-10 03:20:00|126.16|123.56|126.05|123.45|126.21|123.61|125.94|123.34|0
1639106700000|2021-12-10 03:25:00|125.99|123.39|126.2|123.6|126.26|123.66|125.94|123.34|0
1639107000000|2021-12-10 03:30:00|126.15|123.55|126.15|123.55|126.37|123.77|126.04|123.44|0
1639107300000|2021-12-10 03:35:00|126.04|123.44|125.49|122.89|126.15|123.55|125.49|122.89|0
1639107600000|2021-12-10 03:40:00|125.38|122.78|125.38|122.78|125.49|122.89|125|122.4|0
1639107900000|2021-12-10 03:45:00|125.27|122.67|124.94|122.34|125.43|122.83|124.94|122.34|0
1639108200000|2021-12-10 03:50:00|124.83|122.23|125.16|122.56|125.21|122.61|124.83|122.23|0
1639108500000|2021-12-10 03:55:00|125.05|122.45|125.05|122.45|125.26|122.66|125.05|122.45|0
1639108800000|2021-12-10 04:00:00|125.15|122.55|125.04|122.44|125.48|122.88|124.72|122.12|0
1639109100000|2021-12-10 04:05:00|125.15|122.55|125.04|122.44|125.15|122.55|124.93|122.33|0
1639109400000|2021-12-10 04:10:00|125.09|122.49|124.93|122.33|125.15|122.55|124.71|122.11|0
1639109700000|2021-12-10 04:15:00|124.82|122.22|124.82|122.22|124.87|122.27|124.6|122|0
1639110000000|2021-12-10 04:20:00|124.87|122.27|125.14|122.54|125.14|122.54|124.82|122.22|0
1639110300000|2021-12-10 04:25:00|125.25|122.65|125.52|122.92|125.57|122.97|125.14|122.54|0
1639110600000|2021-12-10 04:30:00|125.46|122.86|125.14|122.54|125.52|122.92|125.03|122.43|0
1639110900000|2021-12-10 04:35:00|125.13|122.53|124.59|121.99|125.35|122.75|124.53|121.93|0
1639111200000|2021-12-10 04:40:00|124.53|121.93|124.59|121.99|124.8|122.2|124.48|121.88|0
1639111500000|2021-12-10 04:45:00|124.7|122.1|124.91|122.31|124.91|122.31|124.64|122.04|0
1639111800000|2021-12-10 04:50:00|124.96|122.36|124.04|121.44|124.96|122.36|124.04|121.44|0
1639112100000|2021-12-10 04:55:00|124.15|121.55|123.71|121.11|124.15|121.55|123.71|121.11|0
1639112400000|2021-12-10 05:00:00|123.82|121.22|124.25|121.65|124.25|121.65|123.71|121.11|0
1639112700000|2021-12-10 05:05:00|124.19|121.59|123.39|120.79|124.25|121.65|123.39|120.79|0
1639113000000|2021-12-10 05:10:00|123.44|120.84|122.54|119.94|123.6|121|122.54|119.94|0
1639113300000|2021-12-10 05:15:00|122.48|119.88|122.64|120.04|122.7|120.1|122.32|119.72|0
1639113600000|2021-12-10 05:20:00|122.75|120.15|122.32|119.72|122.75|120.15|122.21|119.61|0
1639113900000|2021-12-10 05:25:00|122.43|119.83|122.42|119.82|122.53|119.93|122.32|119.72|0
1639114200000|2021-12-10 05:30:00|122.32|119.72|122.1|119.5|122.42|119.82|121.99|119.39|0
1639114500000|2021-12-10 05:35:00|122.04|119.44|122.1|119.5|122.2|119.6|121.88|119.28|0
1639114800000|2021-12-10 05:40:00|122.15|119.55|120.97|118.37|122.15|119.55|120.92|118.32|0
1639115100000|2021-12-10 05:45:00|121.02|118.42|121.23|118.63|121.34|118.74|120.92|118.32|0
1639115400000|2021-12-10 05:50:00|121.18|118.58|121.02|118.42|121.34|118.74|121.02|118.42|0
1639115700000|2021-12-10 05:55:00|121.07|118.47|121.44|118.84|121.44|118.84|121.02|118.42|0
1639116000000|2021-12-10 06:00:00|121.33|118.73|122.03|119.43|122.03|119.43|121.23|118.63|0
1639116300000|2021-12-10 06:05:00|121.97|119.37|122.62|120.02|122.62|120.02|121.87|119.27|0
1639116600000|2021-12-10 06:10:00|122.51|119.91|122.61|120.01|122.67|120.07|122.4|119.8|0
1639116900000|2021-12-10 06:15:00|122.66|120.06|122.83|120.23|122.94|120.34|122.66|120.06|0
1639117200000|2021-12-10 06:20:00|122.93|120.33|122.93|120.33|122.93|120.33|122.72|120.12|0
1639117500000|2021-12-10 06:25:00|122.82|120.22|122.5|119.9|122.82|120.22|122.5|119.9|0
1639117800000|2021-12-10 06:30:00|122.6|120|122.49|119.89|122.66|120.06|122.49|119.89|0
1639118100000|2021-12-10 06:35:00|122.44|119.84|122.49|119.89|122.71|120.11|122.44|119.84|0
1639118400000|2021-12-10 06:40:00|122.38|119.78|122.38|119.78|122.38|119.78|122.27|119.67|0
1639118700000|2021-12-10 06:45:00|122.49|119.89|122.27|119.67|122.49|119.89|122.27|119.67|0
1639119000000|2021-12-10 06:50:00|122.32|119.72|122.59|119.99|122.81|120.21|122.27|119.67|0
1639119300000|2021-12-10 06:55:00|122.7|120.1|123.34|120.74|123.34|120.74|122.64|120.04|0
1639119600000|2021-12-10 07:00:00|123.29|120.69|123.34|120.74|123.88|121.28|123.13|120.53|0
1639119900000|2021-12-10 07:05:00|123.23|120.63|123.01|120.41|123.23|120.63|122.91|120.31|0
1639120200000|2021-12-10 07:10:00|122.91|120.31|122.8|120.2|123.01|120.41|122.69|120.09|0
1639120500000|2021-12-10 07:15:00|122.69|120.09|122.9|120.3|123.06|120.46|122.36|119.76|0
1639120800000|2021-12-10 07:20:00|122.95|120.35|123.71|121.11|123.87|121.27|122.79|120.19|0
1639121100000|2021-12-10 07:25:00|123.76|121.16|123.54|120.94|123.98|121.38|123.54|120.94|0
1639121400000|2021-12-10 07:30:00|123.65|121.05|123.54|120.94|123.76|121.16|123.43|120.83|0
1639121700000|2021-12-10 07:35:00|123.43|120.83|123.32|120.72|123.65|121.05|123.32|120.72|0
1639122000000|2021-12-10 07:40:00|123.21|120.61|123.1|120.5|123.32|120.72|123.1|120.5|0
1639122300000|2021-12-10 07:45:00|123.21|120.61|123.96|121.36|123.96|121.36|123.1|120.5|0
1639122600000|2021-12-10 07:50:00|123.86|121.26|123.64|121.04|124.07|121.47|123.64|121.04|0
1639122900000|2021-12-10 07:55:00|123.69|121.09|123.74|121.14|124.07|121.47|123.53|120.93|0
1639123200000|2021-12-10 08:00:00|123.96|121.36|124.5|121.9|124.83|122.23|123.42|120.82|0
1639123500000|2021-12-10 08:05:00|124.52|122.32|124.95|122.75|125.28|123.08|124.52|122.32|0
1639123800000|2021-12-10 08:10:00|125.06|122.86|124.08|121.88|125.17|122.97|123.86|121.66|0
1639124100000|2021-12-10 08:15:00|124.13|121.93|124.51|122.31|124.51|122.31|123.64|121.44|0
1639124400000|2021-12-10 08:20:00|124.73|122.53|123.96|121.76|124.83|122.63|123.85|121.65|0
1639124700000|2021-12-10 08:25:00|124.07|121.87|124.88|122.68|125.16|122.96|124.07|121.87|0
1639125000000|2021-12-10 08:30:00|124.83|122.63|125.81|123.61|125.86|123.66|124.56|122.36|0
1639125300000|2021-12-10 08:35:00|125.7|123.5|125.26|123.06|125.81|123.61|125.04|122.84|0
1639125600000|2021-12-10 08:40:00|125.2|123|125.59|123.39|125.59|123.39|124.82|122.62|0
1639125900000|2021-12-10 08:45:00|125.48|123.28|125.58|123.38|125.69|123.49|125.15|122.95|0
1639126200000|2021-12-10 08:50:00|125.69|123.49|127.01|124.81|127.01|124.81|125.47|123.27|0
1639126500000|2021-12-10 08:55:00|127.12|124.92|127.01|124.81|127.12|124.92|126.79|124.59|0
1639126800000|2021-12-10 09:00:00|127.12|124.92|125.79|123.59|127.12|124.92|125.68|123.48|0
1639127100000|2021-12-10 09:05:00|125.68|123.48|125.35|123.15|125.68|123.48|123.45|121.25|0
1639127400000|2021-12-10 09:10:00|125.46|123.26|125.4|123.2|125.68|123.48|125.24|123.04|0
1639127700000|2021-12-10 09:15:00|125.46|123.26|125.9|123.7|126.12|123.92|125.24|123.04|0
1639128000000|2021-12-10 09:20:00|125.84|123.64|126.16|123.96|126.44|124.24|125.68|123.48|0
1639128300000|2021-12-10 09:25:00|126.11|123.91|125.56|123.36|126.16|123.96|125.45|123.25|0
1639128600000|2021-12-10 09:30:00|125.5|123.3|125.89|123.69|126|123.8|125.45|123.25|0
1639128900000|2021-12-10 09:35:00|125.83|123.63|126.54|124.34|126.87|124.67|125.83|123.63|0
1639129200000|2021-12-10 09:40:00|126.6|124.4|126.32|124.12|126.76|124.56|126.1|123.9|0
1639129500000|2021-12-10 09:45:00|126.37|124.17|126.54|124.34|126.65|124.45|126.32|124.12|0
1639129800000|2021-12-10 09:50:00|126.65|124.45|126.53|124.33|127.09|124.89|126.32|124.12|0
1639130100000|2021-12-10 09:55:00|126.64|124.44|127.08|124.88|127.08|124.88|126.31|124.11|0
1639130400000|2021-12-10 10:00:00|127.19|124.99|126.64|124.44|127.19|124.99|126.64|124.44|0
1639130700000|2021-12-10 10:05:00|126.69|124.49|126.86|124.66|126.86|124.66|126.42|124.22|0
1639131000000|2021-12-10 10:10:00|126.8|124.6|126.08|123.88|126.97|124.77|126.08|123.88|0
1639131300000|2021-12-10 10:15:00|126.19|123.99|126.19|123.99|126.52|124.32|126.19|123.99|0
1639131600000|2021-12-10 10:20:00|126.24|124.04|126.41|124.21|126.85|124.65|126.19|123.99|0
1639131900000|2021-12-10 10:25:00|126.52|124.32|126.62|124.42|126.63|124.43|126.3|124.1|0
1639132200000|2021-12-10 10:30:00|126.51|124.31|127.06|124.86|127.06|124.86|126.4|124.2|0
1639132500000|2021-12-10 10:35:00|127.17|124.97|127.89|125.69|129.18|126.98|127|124.8|0
1639132800000|2021-12-10 10:40:00|127.67|125.47|126.82|124.62|127.78|125.58|126.71|124.51|0
1639133100000|2021-12-10 10:45:00|126.71|124.51|127.04|124.84|127.1|124.9|126.6|124.4|0
1639133400000|2021-12-10 10:50:00|126.82|124.62|126.93|124.73|126.93|124.73|126.27|124.07|0
1639133700000|2021-12-10 10:55:00|126.87|124.67|127.04|124.84|127.15|124.95|126.49|124.29|0
1639134000000|2021-12-10 11:00:00|126.93|124.73|127.59|125.39|127.59|125.39|126.93|124.73|0
1639134300000|2021-12-10 11:05:00|127.48|125.28|128.47|126.27|128.58|126.38|127.42|125.22|0
1639134600000|2021-12-10 11:10:00|128.58|126.38|128.47|126.27|128.58|126.38|128.25|126.05|0
1639134900000|2021-12-10 11:15:00|128.52|126.32|128.35|126.15|128.8|126.6|128.13|125.93|0
1639135200000|2021-12-10 11:20:00|128.47|126.27|128.69|126.49|128.8|126.6|128.46|126.26|0
1639135500000|2021-12-10 11:25:00|128.68|126.48|129.35|127.15|129.46|127.26|128.68|126.48|0
1639135800000|2021-12-10 11:30:00|129.29|127.09|128.79|126.59|129.35|127.15|128.57|126.37|0
1639136100000|2021-12-10 11:35:00|128.9|126.7|129.35|127.15|129.46|127.26|128.9|126.7|0
1639136400000|2021-12-10 11:40:00|129.23|127.03|129.9|127.7|130.24|128.04|129.23|127.03|0
1639136700000|2021-12-10 11:45:00|130.01|127.81|130.35|128.15|130.35|128.15|129.56|127.36|0
1639137000000|2021-12-10 11:50:00|130.29|128.09|129.61|127.41|130.68|128.48|129.5|127.3|0
1639137300000|2021-12-10 11:55:00|129.44|127.24|128.82|126.62|129.72|127.52|128.82|126.62|0
1639137600000|2021-12-10 12:00:00|128.71|126.51|128.26|126.06|129.04|126.84|128.15|125.95|0
1639137900000|2021-12-10 12:05:00|128.2|126|127.59|125.39|128.26|126.06|127.59|125.39|0
1639138200000|2021-12-10 12:10:00|127.64|125.44|127.03|124.83|127.81|125.61|126.92|124.72|0
1639138500000|2021-12-10 12:15:00|127.09|124.89|127.03|124.83|127.25|125.05|126.59|124.39|0
1639138800000|2021-12-10 12:20:00|126.92|124.72|127.8|125.6|127.92|125.72|126.92|124.72|0
1639139100000|2021-12-10 12:25:00|127.69|125.49|127.91|125.71|128.02|125.82|127.36|125.16|0
1639139400000|2021-12-10 12:30:00|127.97|125.77|127.13|124.93|128.02|125.82|127.08|124.88|0
1639139700000|2021-12-10 12:35:00|127.02|124.82|127.24|125.04|127.35|125.15|126.91|124.71|0
1639140000000|2021-12-10 12:40:00|127.18|124.98|126.8|124.6|127.24|125.04|126.8|124.6|0
1639140300000|2021-12-10 12:45:00|126.79|124.59|126.46|124.26|126.79|124.59|126.07|123.87|0
1639140600000|2021-12-10 12:50:00|126.57|124.37|126.68|124.48|126.68|124.48|126.35|124.15|0
1639140900000|2021-12-10 12:55:00|126.62|124.42|126.57|124.37|126.68|124.48|126.35|124.15|0
1639141200000|2021-12-10 13:00:00|126.51|124.31|126.34|124.14|126.68|124.48|126.01|123.81|0
1639141500000|2021-12-10 13:05:00|126.39|124.19|126.23|124.03|126.45|124.25|126.01|123.81|0
1639141800000|2021-12-10 13:10:00|126.34|124.14|126.23|124.03|126.34|124.14|125.79|123.59|0
1639142100000|2021-12-10 13:15:00|126.34|124.14|128.55|126.35|128.67|126.47|126.34|124.14|0
1639142400000|2021-12-10 13:20:00|128.67|126.47|126.99|124.79|128.67|126.47|126.77|124.57|0
1639142700000|2021-12-10 13:25:00|127.1|124.9|127.04|124.84|127.55|125.35|126.88|124.68|0
1639143000000|2021-12-10 13:30:00|126.93|124.73|130.97|128.77|133.29|131.09|126.77|124.57|0
1639143300000|2021-12-10 13:35:00|131.65|129.45|135.12|132.92|136.24|134.04|131.65|129.45|0
1639143600000|2021-12-10 13:40:00|135.18|132.98|135.29|133.09|136.34|134.14|134.02|131.82|0
1639143900000|2021-12-10 13:45:00|135.06|132.86|134.13|131.93|135.41|133.21|133.44|131.24|0
1639144200000|2021-12-10 13:50:00|134.02|131.82|133.67|131.47|134.71|132.51|133.33|131.13|0
1639144500000|2021-12-10 13:55:00|133.55|131.35|134.13|131.93|134.47|132.27|133.44|131.24|0
1639144800000|2021-12-10 14:00:00|134.36|132.16|134.12|131.92|134.82|132.62|134.01|131.81|0
1639145100000|2021-12-10 14:05:00|134.01|131.81|132.86|130.66|134.35|132.15|132.86|130.66|0
1639145400000|2021-12-10 14:10:00|132.97|130.77|133.54|131.34|133.77|131.57|132.74|130.54|0
1639145700000|2021-12-10 14:15:00|133.66|131.46|133.2|131|133.66|131.46|132.85|130.65|0
1639146000000|2021-12-10 14:20:00|133.08|130.88|133.54|131.34|133.77|131.57|132.62|130.42|0
1639146300000|2021-12-10 14:25:00|133.42|131.22|131.82|129.62|133.54|131.34|131.59|129.39|0
1639146600000|2021-12-10 14:30:00|132.16|129.96|132.57|130.37|133.88|131.68|129.72|127.52|0
1639146900000|2021-12-10 14:35:00|132.8|130.6|133.95|131.75|134.64|132.44|131.08|128.88|0
1639147200000|2021-12-10 14:40:00|133.83|131.63|130.85|128.65|134.64|132.44|130.62|128.42|0
1639147500000|2021-12-10 14:45:00|130.96|128.76|128.02|125.82|131.87|129.67|127.68|125.48|0
1639147800000|2021-12-10 14:50:00|128.13|125.93|129.14|126.94|130.33|128.13|127.57|125.37|0
1639148100000|2021-12-10 14:55:00|128.92|126.72|127.96|125.76|129.37|127.17|126.12|123.92|0
1639148400000|2021-12-10 15:00:00|127.79|125.59|127.96|125.76|131.01|128.81|127.57|125.37|0
1639148700000|2021-12-10 15:05:00|127.85|125.65|129.76|127.56|130.43|128.23|127.51|125.31|0
1639149000000|2021-12-10 15:10:00|130.32|128.12|128.96|126.76|130.32|128.12|127.51|125.31|0
1639149300000|2021-12-10 15:15:00|128.85|126.65|130.55|128.35|133.05|130.85|128.29|126.09|0
1639149600000|2021-12-10 15:20:00|130.66|128.46|129.75|127.55|131.06|128.86|129.29|127.09|0
1639149900000|2021-12-10 15:25:00|129.52|127.32|130.66|128.46|130.66|128.46|128.73|126.53|0
1639150200000|2021-12-10 15:30:00|130.89|128.69|126.87|124.67|131.23|129.03|126.21|124.01|0
1639150500000|2021-12-10 15:35:00|126.76|124.56|126.6|124.4|127.05|124.85|124.1|121.9|0
1639150800000|2021-12-10 15:40:00|126.38|124.18|126.16|123.96|127.05|124.85|125.38|123.18|0
1639151100000|2021-12-10 15:45:00|125.94|123.74|123.73|121.53|126.38|124.18|123.73|121.53|0
1639151400000|2021-12-10 15:50:00|123.95|121.75|125.16|122.96|125.71|123.51|123.51|121.31|0
1639151700000|2021-12-10 15:55:00|125.27|123.07|126.26|124.06|126.48|124.28|124.61|122.41|0
1639152000000|2021-12-10 16:00:00|126.37|124.17|123.94|121.74|126.7|124.5|123.94|121.74|0
1639152300000|2021-12-10 16:05:00|124.05|121.85|121.97|119.77|125.08|122.88|120.16|117.96|0
1639152600000|2021-12-10 16:10:00|122.29|120.09|123.59|121.39|123.59|121.39|121.53|119.33|0
1639152900000|2021-12-10 16:15:00|123.05|120.85|124.68|122.48|125.44|123.24|122.61|120.41|0
1639153200000|2021-12-10 16:20:00|124.46|122.26|124.93|122.73|125.15|122.95|123.61|121.41|0
1639153500000|2021-12-10 16:25:00|124.38|122.18|127.84|125.64|128.01|125.81|124.38|122.18|0
1639153800000|2021-12-10 16:30:00|127.9|125.7|125.72|123.52|127.9|125.7|125.28|123.08|0
1639154100000|2021-12-10 16:35:00|125.83|123.63|126.49|124.29|127.27|125.07|125.06|122.86|0
1639154400000|2021-12-10 16:40:00|126.38|124.18|129.06|126.86|129.17|126.97|125.94|123.74|0
1639154700000|2021-12-10 16:45:00|129.17|126.97|130.4|128.2|130.86|128.66|129.17|126.97|0
1639155000000|2021-12-10 16:50:00|130.06|127.86|129.27|127.07|131.08|128.88|129.05|126.85|0
1639155300000|2021-12-10 16:55:00|129.5|127.3|130.06|127.86|130.28|128.08|128.71|126.51|0
1639155600000|2021-12-10 17:00:00|130.4|128.2|129.27|127.07|130.4|128.2|128.6|126.4|0
1639155900000|2021-12-10 17:05:00|129.61|127.41|129.08|126.88|131.28|129.08|128.86|126.66|0
1639156200000|2021-12-10 17:10:00|129.36|127.16|129.3|127.1|130.32|128.12|128.97|126.77|0
1639156500000|2021-12-10 17:15:00|129.42|127.22|128.07|125.87|129.87|127.67|127.84|125.64|0
1639156800000|2021-12-10 17:20:00|128.51|126.31|129.41|127.21|129.41|127.21|127.62|125.42|0
1639157100000|2021-12-10 17:25:00|129.19|126.99|128.56|126.36|130.2|128|128.4|126.2|0
1639157400000|2021-12-10 17:30:00|128.62|126.42|126.94|124.74|128.96|126.76|126.61|124.41|0
1639157700000|2021-12-10 17:35:00|127.05|124.85|126.27|124.07|127.61|125.41|125.83|123.63|0
1639158000000|2021-12-10 17:40:00|126.16|123.96|126.49|124.29|127.05|124.85|125.94|123.74|0
1639158300000|2021-12-10 17:45:00|126.38|124.18|128.61|126.41|128.72|126.52|125.94|123.74|0
1639158600000|2021-12-10 17:50:00|128.39|126.19|129.17|126.97|129.17|126.97|128.39|126.19|0
1639158900000|2021-12-10 17:55:00|129.06|126.86|129|126.8|129.17|126.97|127.98|125.78|0
1639159200000|2021-12-10 18:00:00|128.88|126.68|130.35|128.15|130.7|128.5|128.09|125.89|0
1639159500000|2021-12-10 18:05:00|130.41|128.21|130.92|128.72|131.38|129.18|129.79|127.59|0
1639159800000|2021-12-10 18:10:00|131.03|128.83|130.8|128.6|131.26|129.06|130.35|128.15|0
1639160100000|2021-12-10 18:15:00|130.69|128.49|131.26|129.06|131.37|129.17|130.23|128.03|0
1639160400000|2021-12-10 18:20:00|131.14|128.94|129.89|127.69|131.14|128.94|129.72|127.52|0
1639160700000|2021-12-10 18:25:00|130|127.8|130.68|128.48|130.91|128.71|129.66|127.46|0
1639161000000|2021-12-10 18:30:00|130.62|128.42|130.22|128.02|130.91|128.71|129.77|127.57|0
1639161300000|2021-12-10 18:35:00|130.34|128.14|129.77|127.57|130.45|128.25|128.98|126.78|0
1639161600000|2021-12-10 18:40:00|129.65|127.45|129.65|127.45|129.88|127.68|129.2|127|0
1639161900000|2021-12-10 18:45:00|129.76|127.56|128.97|126.77|129.88|127.68|128.74|126.54|0
1639162200000|2021-12-10 18:50:00|128.86|126.66|130.1|127.9|130.21|128.01|128.74|126.54|0
1639162500000|2021-12-10 18:55:00|129.98|127.78|130.78|128.58|131.01|128.81|129.76|127.56|0
1639162800000|2021-12-10 19:00:00|130.89|128.69|130.21|128.01|131.23|129.03|129.75|127.55|0
1639163100000|2021-12-10 19:05:00|130.32|128.12|129.86|127.66|130.66|128.46|129.64|127.44|0
1639163400000|2021-12-10 19:10:00|129.98|127.78|130.54|128.34|130.66|128.46|129.64|127.44|0
1639163700000|2021-12-10 19:15:00|130.48|128.28|131.22|129.02|131.22|129.02|129.97|127.77|0
1639164000000|2021-12-10 19:20:00|131.11|128.91|131.45|129.25|131.68|129.48|131.11|128.91|0
1639164300000|2021-12-10 19:25:00|131.33|129.13|131.45|129.25|131.68|129.48|130.65|128.45|0
1639164600000|2021-12-10 19:30:00|131.56|129.36|129.74|127.54|132.13|129.93|129.34|127.14|0
1639164900000|2021-12-10 19:35:00|130.08|127.88|130.19|127.99|130.64|128.44|129.51|127.31|0
1639165200000|2021-12-10 19:40:00|130.41|128.21|129.84|127.64|130.53|128.33|129.84|127.64|0
1639165500000|2021-12-10 19:45:00|130.07|127.87|129.95|127.75|130.41|128.21|129.5|127.3|0
1639165800000|2021-12-10 19:50:00|129.73|127.53|128.48|126.28|130.07|127.87|128.48|126.28|0
1639166100000|2021-12-10 19:55:00|128.59|126.39|127.92|125.72|129.16|126.96|127.47|125.27|0
1639166400000|2021-12-10 20:00:00|127.75|125.55|127.13|124.93|128.82|126.62|127.02|124.82|0
1639166700000|2021-12-10 20:05:00|127.24|125.04|129.26|127.06|129.72|127.52|126.9|124.7|0
1639167000000|2021-12-10 20:10:00|129.15|126.95|129.6|127.4|129.94|127.74|128.92|126.72|0
1639167300000|2021-12-10 20:15:00|129.26|127.06|130.39|128.19|130.39|128.19|129.15|126.95|0
1639167600000|2021-12-10 20:20:00|130.28|128.08|131.64|129.44|132.1|129.9|130.16|127.96|0
1639167900000|2021-12-10 20:25:00|131.76|129.56|131.64|129.44|131.99|129.79|131.18|128.98|0
1639168200000|2021-12-10 20:30:00|131.76|129.56|133.71|131.51|133.71|131.51|131.64|129.44|0
1639168500000|2021-12-10 20:35:00|133.59|131.39|133.36|131.16|133.94|131.74|132.78|130.58|0
1639168800000|2021-12-10 20:40:00|133.24|131.04|133.93|131.73|134.05|131.85|133.24|131.04|0
1639169100000|2021-12-10 20:45:00|134.05|131.85|135.18|132.98|136.76|134.56|133.75|131.55|0
1639169400000|2021-12-10 20:50:00|135.12|132.92|135.99|133.79|136.93|134.73|135.12|132.92|0
1639169700000|2021-12-10 20:55:00|136.11|133.91|137.16|134.96|138.22|136.02|135.53|133.33|0
1639170000000|2021-12-10 21:00:00|137.63|135.43|137.63|135.43|137.86|135.66|136.4|134.2|0
1639170300000|2021-12-10 21:05:00|137.74|135.54|137.8|135.6|137.98|135.78|137.27|135.07|0
1639170600000|2021-12-10 21:10:00|137.62|135.42|137.62|135.42|137.74|135.54|137.62|135.42|0
1639382700000|2021-12-13 08:05:00|141.79|139.59|140.95|138.75|142.44|140.24|140.95|138.75|0
1639383000000|2021-12-13 08:10:00|141.07|138.87|142.02|139.82|142.56|140.36|141.07|138.87|0
1639383300000|2021-12-13 08:15:00|142.26|140.06|143.22|141.02|143.28|141.08|141.78|139.58|0
1639383600000|2021-12-13 08:20:00|143.28|141.08|143.94|141.74|144.18|141.98|142.86|140.66|0
1639383900000|2021-12-13 08:25:00|143.82|141.62|143.69|141.49|143.94|141.74|143.21|141.01|0
1639384200000|2021-12-13 08:30:00|143.57|141.37|144.42|142.22|144.66|142.46|143.09|140.89|0
1639384500000|2021-12-13 08:35:00|144.72|142.52|144.65|142.45|144.78|142.58|144.17|141.97|0
1639384800000|2021-12-13 08:40:00|144.41|142.21|144.29|142.09|144.65|142.45|143.99|141.79|0
1639385100000|2021-12-13 08:45:00|144.35|142.15|144.53|142.33|144.65|142.45|144.22|142.02|0
1639385400000|2021-12-13 08:50:00|144.41|142.21|144.77|142.57|145.25|143.05|144.16|141.96|0
1639385700000|2021-12-13 08:55:00|144.65|142.45|143.56|141.36|144.65|142.45|143.49|141.29|0
1639386000000|2021-12-13 09:00:00|143.37|141.17|144.76|142.56|144.76|142.56|143.08|140.88|0
1639386300000|2021-12-13 09:05:00|144.7|142.5|144.21|142.01|144.94|142.74|144.03|141.83|0
1639386600000|2021-12-13 09:10:00|144.15|141.95|145.78|143.58|145.97|143.77|144.15|141.95|0
1639386900000|2021-12-13 09:15:00|145.85|143.65|146.09|143.89|146.33|144.13|145.84|143.64|0
1639387200000|2021-12-13 09:20:00|146.02|143.82|146.21|144.01|146.45|144.25|145.84|143.64|0
1639387500000|2021-12-13 09:25:00|146.08|143.88|146.2|144|146.21|144.01|145.84|143.64|0
1639387800000|2021-12-13 09:30:00|146.33|144.13|146.32|144.12|146.99|144.79|146.2|144|0
1639388100000|2021-12-13 09:35:00|146.38|144.18|145.83|143.63|146.57|144.37|145.83|143.63|0
1639388400000|2021-12-13 09:40:00|145.77|143.57|145.71|143.51|146.08|143.88|145.71|143.51|0
1639388700000|2021-12-13 09:45:00|145.83|143.63|145.95|143.75|146.07|143.87|145.4|143.2|0
1639389000000|2021-12-13 09:50:00|145.89|143.69|145.58|143.38|145.95|143.75|145.22|143.02|0
1639389300000|2021-12-13 09:55:00|145.46|143.26|145.64|143.44|145.7|143.5|145.09|142.89|0
1639389600000|2021-12-13 10:00:00|145.7|143.5|146.06|143.86|146.31|144.11|145.64|143.44|0
1639389900000|2021-12-13 10:05:00|146.12|143.92|145.45|143.25|146.24|144.04|145.33|143.13|0
1639390200000|2021-12-13 10:10:00|145.33|143.13|144.6|142.4|145.45|143.25|144.36|142.16|0
1639390500000|2021-12-13 10:15:00|144.48|142.28|143.93|141.73|144.48|142.28|143.75|141.55|0
1639390800000|2021-12-13 10:20:00|144.05|141.85|144.11|141.91|144.6|142.4|143.99|141.79|0
1639391100000|2021-12-13 10:25:00|143.81|141.61|144.35|142.15|144.35|142.15|143.2|141|0
1639391400000|2021-12-13 10:30:00|144.47|142.27|144.1|141.9|144.47|142.27|144.1|141.9|0
1639391700000|2021-12-13 10:35:00|143.98|141.78|144.83|142.63|144.95|142.75|143.98|141.78|0
1639392000000|2021-12-13 10:40:00|144.95|142.75|145.43|143.23|145.55|143.35|144.83|142.63|0
1639392300000|2021-12-13 10:45:00|145.55|143.35|145.43|143.23|145.67|143.47|145.31|143.11|0
1639392600000|2021-12-13 10:50:00|145.55|143.35|144.82|142.62|145.55|143.35|144.58|142.38|0
1639392900000|2021-12-13 10:55:00|144.7|142.5|144.94|142.74|144.94|142.74|144.33|142.13|0
1639393200000|2021-12-13 11:00:00|145.06|142.86|145.78|143.58|145.91|143.71|144.94|142.74|0
1639393500000|2021-12-13 11:05:00|145.9|143.7|145.78|143.58|146.15|143.95|145.66|143.46|0
1639393800000|2021-12-13 11:10:00|145.9|143.7|146.63|144.43|147.12|144.92|145.78|143.58|0
1639394100000|2021-12-13 11:15:00|146.51|144.31|146.02|143.82|146.75|144.55|146.02|143.82|0
1639394400000|2021-12-13 11:20:00|145.9|143.7|145.89|143.69|146.26|144.06|145.65|143.45|0
1639394700000|2021-12-13 11:25:00|145.77|143.57|145.53|143.33|146.01|143.81|145.53|143.33|0
1639395000000|2021-12-13 11:30:00|145.4|143.2|145.16|142.96|145.53|143.33|145.16|142.96|0
1639395300000|2021-12-13 11:35:00|145.22|143.02|145.4|143.2|145.52|143.32|143.52|141.32|0
1639395600000|2021-12-13 11:40:00|145.28|143.08|144.43|142.23|146.01|143.81|144.43|142.23|0
1639395900000|2021-12-13 11:45:00|144.36|142.16|143.58|141.38|144.43|142.23|143.22|141.02|0
1639396200000|2021-12-13 11:50:00|143.7|141.5|143.94|141.74|144.42|142.22|143.58|141.38|0
1639396500000|2021-12-13 11:55:00|144.06|141.86|144.42|142.22|144.54|142.34|144.06|141.86|0
1639396800000|2021-12-13 12:00:00|143.69|141.49|142.85|140.65|143.69|141.49|142.25|140.05|0
1639397100000|2021-12-13 12:05:00|142.97|140.77|143.26|141.06|143.45|141.25|142.73|140.53|0
1639397400000|2021-12-13 12:10:00|143.21|141.01|142.96|140.76|143.33|141.13|142.84|140.64|0
1639397700000|2021-12-13 12:15:00|143.02|140.82|142.12|139.92|143.2|141|142.12|139.92|0
1639398000000|2021-12-13 12:20:00|142|139.8|143.68|141.48|143.92|141.72|142|139.8|0
1639398300000|2021-12-13 12:25:00|143.8|141.6|142.71|140.51|143.86|141.66|142.59|140.39|0
1639398600000|2021-12-13 12:30:00|142.59|140.39|142.83|140.63|143.07|140.87|142.47|140.27|0
1639398900000|2021-12-13 12:35:00|142.95|140.75|143.19|140.99|143.25|141.05|142.83|140.63|0
1639399200000|2021-12-13 12:40:00|143.07|140.87|143.43|141.23|143.43|141.23|142.71|140.51|0
1639399500000|2021-12-13 12:45:00|143.31|141.11|142.46|140.26|143.55|141.35|142.1|139.9|0
1639399800000|2021-12-13 12:50:00|142.58|140.38|141.98|139.78|142.82|140.62|141.98|139.78|0
1639400100000|2021-12-13 12:55:00|141.86|139.66|141.98|139.78|142.1|139.9|141.62|139.42|0
1639400400000|2021-12-13 13:00:00|142.1|139.9|141.86|139.66|142.58|140.38|141.74|139.54|0
1639400700000|2021-12-13 13:05:00|141.74|139.54|141.97|139.77|141.97|139.77|141.38|139.18|0
1639401000000|2021-12-13 13:10:00|142.09|139.89|142.81|140.61|142.81|140.61|142.09|139.89|0
1639401300000|2021-12-13 13:15:00|142.45|140.25|141.37|139.17|142.69|140.49|141.25|139.05|0
1639401600000|2021-12-13 13:20:00|141.49|139.29|142.08|139.88|142.08|139.88|141.25|139.05|0
1639401900000|2021-12-13 13:25:00|142.02|139.82|142.44|140.24|142.44|140.24|142.02|139.82|0
1639402200000|2021-12-13 13:30:00|142.32|140.12|142.56|140.36|143.04|140.84|142.32|140.12|0
1639402500000|2021-12-13 13:35:00|142.68|140.48|142.91|140.71|142.91|140.71|142.43|140.23|0
1639402800000|2021-12-13 13:40:00|142.79|140.59|142.19|139.99|143.27|141.07|142.19|139.99|0
1639403100000|2021-12-13 13:45:00|142.31|140.11|141.95|139.75|142.31|140.11|141.59|139.39|0
1639403400000|2021-12-13 13:50:00|141.83|139.63|141.47|139.27|142.07|139.87|141.23|139.03|0
1639403700000|2021-12-13 13:55:00|141.23|139.03|141.11|138.91|141.59|139.39|141.11|138.91|0
1639404000000|2021-12-13 14:00:00|141.16|138.96|139.68|137.48|141.23|139.03|139.68|137.48|0
1639404300000|2021-12-13 14:05:00|139.8|137.6|140.86|138.66|140.98|138.78|139.8|137.6|0
1639404600000|2021-12-13 14:10:00|140.74|138.54|139.67|137.47|141.1|138.9|139.56|137.36|0
1639404900000|2021-12-13 14:15:00|139.79|137.59|139.2|137|140.15|137.95|139.2|137|0
1639405200000|2021-12-13 14:20:00|139.25|137.05|138.25|136.05|139.67|137.47|138.13|135.93|0
1639405500000|2021-12-13 14:25:00|138.19|135.99|135.67|133.47|138.19|135.99|135.56|133.36|0
1639405800000|2021-12-13 14:30:00|135.44|133.24|134.04|131.84|136.84|134.64|131.04|128.84|0
1639406100000|2021-12-13 14:35:00|133.47|131.27|131.86|129.66|136.12|133.92|131.52|129.32|0
1639406400000|2021-12-13 14:40:00|131.98|129.78|133.8|131.6|134.84|132.64|131.86|129.66|0
1639406700000|2021-12-13 14:45:00|133.12|130.92|131.17|128.97|133.69|131.49|130.49|128.29|0
1639407000000|2021-12-13 14:50:00|130.61|128.41|129.25|127.05|130.83|128.63|128.02|125.82|0
1639407300000|2021-12-13 14:55:00|128.8|126.6|129.47|127.27|131.51|129.31|128.69|126.49|0
1639407600000|2021-12-13 15:00:00|129.19|126.99|129.29|127.09|130.3|128.1|128.28|126.08|0
1639407900000|2021-12-13 15:05:00|129.4|127.2|130.3|128.1|131.09|128.89|129.06|126.86|0
1639408200000|2021-12-13 15:10:00|129.62|127.42|132.05|129.85|132.68|130.48|128.95|126.75|0
1639408500000|2021-12-13 15:15:00|132.22|130.02|131.31|129.11|133.02|130.82|131.2|129|0
1639408800000|2021-12-13 15:20:00|131.65|129.45|127.83|125.63|131.88|129.68|127.16|124.96|0
1639409100000|2021-12-13 15:25:00|127.72|125.52|125.94|123.74|128.27|126.07|124.19|121.99|0
1639409400000|2021-12-13 15:30:00|125.83|123.63|124.59|122.39|125.83|123.63|119.64|117.44|0
1639409700000|2021-12-13 15:35:00|125.03|122.83|124.4|122.2|128.28|126.08|124.4|122.2|0
1639410000000|2021-12-13 15:40:00|124.46|122.26|124.29|122.09|125.51|123.31|123.31|121.11|0
1639410300000|2021-12-13 15:45:00|123.85|121.65|126.39|124.19|126.83|124.63|123.85|121.65|0
1639410600000|2021-12-13 15:50:00|126.72|124.52|125.28|123.08|127.61|125.41|124.95|122.75|0
1639410900000|2021-12-13 15:55:00|125.39|123.19|124.72|122.52|125.5|123.3|123.63|121.43|0
1639411200000|2021-12-13 16:00:00|124.39|122.19|122.31|120.11|125.49|123.29|121.66|119.46|0
1639411500000|2021-12-13 16:05:00|122.53|120.33|123.73|121.53|124.72|122.52|122.31|120.11|0
1639411800000|2021-12-13 16:10:00|123.4|121.2|122.31|120.11|124.61|122.41|121.49|119.29|0
1639412100000|2021-12-13 16:15:00|122.64|120.44|121.38|119.18|123.51|121.31|120.9|118.7|0
1639412400000|2021-12-13 16:20:00|121.55|119.35|120.68|118.48|122.2|120|120.68|118.48|0
1639412700000|2021-12-13 16:25:00|120.79|118.59|121.21|119.01|121.86|119.66|118.8|116.6|0
1639413000000|2021-12-13 16:30:00|121.1|118.9|122.18|119.98|122.94|120.74|120.34|118.14|0
1639413300000|2021-12-13 16:35:00|122.07|119.87|121.96|119.76|123.48|121.28|121.63|119.43|0
1639413600000|2021-12-13 16:40:00|122.07|119.87|122.61|120.41|123.7|121.5|122.07|119.87|0
1639413900000|2021-12-13 16:45:00|122.72|120.52|121.52|119.32|123.37|121.17|121.52|119.32|0
1639414200000|2021-12-13 16:50:00|121.63|119.43|120.65|118.45|122.06|119.86|120.33|118.13|0
1639414500000|2021-12-13 16:55:00|120.76|118.56|122.82|120.62|123.03|120.83|120.33|118.13|0
1639414800000|2021-12-13 17:00:00|122.38|120.18|122.49|120.29|122.6|120.4|120.33|118.13|0
1639415100000|2021-12-13 17:05:00|122.6|120.4|124.45|122.25|124.67|122.47|121.94|119.74|0
1639415400000|2021-12-13 17:10:00|124.34|122.14|124.89|122.69|125.44|123.24|123.9|121.7|0
1639415700000|2021-12-13 17:15:00|125|122.8|123.79|121.59|125|122.8|123.68|121.48|0
1639416000000|2021-12-13 17:20:00|123.68|121.48|124.55|122.35|124.66|122.46|123.68|121.48|0
1639416300000|2021-12-13 17:25:00|124.77|122.57|125.1|122.9|125.32|123.12|124.44|122.24|0
1639416600000|2021-12-13 17:30:00|124.99|122.79|124.77|122.57|125.43|123.23|124.44|122.24|0
1639416900000|2021-12-13 17:35:00|124.66|122.46|124.94|122.74|127.76|125.56|124.5|122.3|0
1639417200000|2021-12-13 17:40:00|124.83|122.63|124.71|122.51|124.94|122.74|124.05|121.85|0
1639417500000|2021-12-13 17:45:00|124.38|122.18|122.73|120.53|124.38|122.18|122.73|120.53|0
1639417800000|2021-12-13 17:50:00|122.84|120.64|121.75|119.55|123.17|120.97|121.53|119.33|0
1639418100000|2021-12-13 17:55:00|121.86|119.66|122.62|120.42|122.73|120.53|121.32|119.12|0
1639418400000|2021-12-13 18:00:00|122.4|120.2|123.16|120.96|124.04|121.84|121.64|119.44|0
1639418700000|2021-12-13 18:05:00|123.27|121.07|122.61|120.41|123.6|121.4|122.61|120.41|0
1639419000000|2021-12-13 18:10:00|122.72|120.52|122.72|120.52|123.05|120.85|122.18|119.98|0
1639419300000|2021-12-13 18:15:00|122.5|120.3|122.83|120.63|123.05|120.85|121.74|119.54|0
1639419600000|2021-12-13 18:20:00|123.05|120.85|122.5|120.3|123.16|120.96|121.84|119.64|0
1639419900000|2021-12-13 18:25:00|122.39|120.19|122.28|120.08|122.61|120.41|121.73|119.53|0
1639420200000|2021-12-13 18:30:00|122.6|120.4|121.08|118.88|122.6|120.4|120.32|118.12|0
1639420500000|2021-12-13 18:35:00|120.97|118.77|120.64|118.44|121.62|119.42|120.53|118.33|0
1639420800000|2021-12-13 18:40:00|120.75|118.55|122.7|120.5|123.03|120.83|120.64|118.44|0
1639421100000|2021-12-13 18:45:00|122.59|120.39|121.5|119.3|122.59|120.39|121.5|119.3|0
1639421400000|2021-12-13 18:50:00|121.61|119.41|123.68|121.48|123.79|121.59|121.61|119.41|0
1639421700000|2021-12-13 18:55:00|123.46|121.26|123.46|121.26|123.9|121.7|122.92|120.72|0
1639422000000|2021-12-13 19:00:00|123.24|121.04|122.8|120.6|123.46|121.26|121.93|119.73|0
1639422300000|2021-12-13 19:05:00|122.91|120.71|123.9|121.7|123.9|121.7|122.58|120.38|0
1639422600000|2021-12-13 19:10:00|123.79|121.59|123.78|121.58|124.45|122.25|123.67|121.47|0
1639422900000|2021-12-13 19:15:00|123.89|121.69|123.78|121.58|123.89|121.69|123.34|121.14|0
1639423200000|2021-12-13 19:20:00|123.89|121.69|125.43|123.23|125.66|123.46|123.78|121.58|0
1639423500000|2021-12-13 19:25:00|125.32|123.12|124.21|122.01|125.54|123.34|123.66|121.46|0
1639423800000|2021-12-13 19:30:00|124.32|122.12|124.76|122.56|124.76|122.56|123.22|121.02|0
1639424100000|2021-12-13 19:35:00|124.71|122.51|124.21|122.01|124.87|122.67|123.88|121.68|0
1639424400000|2021-12-13 19:40:00|124.32|122.12|123.99|121.79|124.65|122.45|123.93|121.73|0
1639424700000|2021-12-13 19:45:00|124.1|121.9|123.54|121.34|124.32|122.12|123.32|121.12|0
1639425000000|2021-12-13 19:50:00|123.65|121.45|124.42|122.22|124.42|122.22|123.54|121.34|0
1639425300000|2021-12-13 19:55:00|124.53|122.33|125.3|123.1|125.3|123.1|124.31|122.11|0
1639425600000|2021-12-13 20:00:00|125.19|122.99|126.63|124.43|126.63|124.43|125.19|122.99|0
1639425900000|2021-12-13 20:05:00|126.41|124.21|124.3|122.1|126.97|124.77|124.3|122.1|0
1639426200000|2021-12-13 20:10:00|124.41|122.21|125.85|123.65|126.07|123.87|124.08|121.88|0
1639426500000|2021-12-13 20:15:00|125.96|123.76|124.85|122.65|126.52|124.32|124.3|122.1|0
1639426800000|2021-12-13 20:20:00|125.07|122.87|125.07|122.87|125.29|123.09|123.74|121.54|0
1639427100000|2021-12-13 20:25:00|125.18|122.98|123.63|121.43|125.4|123.2|123.57|121.37|0
1639427400000|2021-12-13 20:30:00|123.52|121.32|125.39|123.19|125.39|123.19|123.52|121.32|0
1639427700000|2021-12-13 20:35:00|125.28|123.08|125.5|123.3|126.73|124.53|125.06|122.86|0
1639428000000|2021-12-13 20:40:00|125.28|123.08|124.61|122.41|126.5|124.3|124.61|122.41|0
1639428300000|2021-12-13 20:45:00|124.83|122.63|123.29|121.09|125.83|123.63|123.29|121.09|0
1639428600000|2021-12-13 20:50:00|122.52|120.32|118.81|116.61|122.52|120.32|118.81|116.61|0
1639428900000|2021-12-13 20:55:00|118.6|116.4|117.42|115.22|119.35|117.15|116.68|114.48|0
1639429200000|2021-12-13 21:00:00|118.38|116.18|118.49|116.29|118.7|116.5|114.43|112.23|0
1639429500000|2021-12-13 21:05:00|118.59|116.39|119.23|117.03|119.23|117.03|117.85|115.65|0
1639429800000|2021-12-13 21:10:00|119.12|116.92|119.76|117.56|120.08|117.88|118.69|116.49|0
1639430100000|2021-12-13 21:15:00|119.43|116.83|119.96|117.36|120.01|117.41|119.11|116.51|0
1639430400000|2021-12-13 21:20:00|119.74|117.14|119.1|116.5|120.07|117.47|119.1|116.5|0
1639430700000|2021-12-13 21:25:00|119.21|116.61|119.31|116.71|119.63|117.03|118.89|116.29|0
1639431000000|2021-12-13 21:30:00|119.42|116.82|119.31|116.71|119.84|117.24|119.31|116.71|0
1639431300000|2021-12-13 21:35:00|119.2|116.6|120.06|117.46|120.06|117.46|119.2|116.6|0
1639431600000|2021-12-13 21:40:00|120.05|117.45|120.05|117.45|120.27|117.67|119.95|117.35|0
1639431900000|2021-12-13 21:45:00|120.27|117.67|121.23|118.63|121.34|118.74|120.27|117.67|0
1639432200000|2021-12-13 21:50:00|121.34|118.74|120.8|118.2|121.34|118.74|120.26|117.66|0
1639432500000|2021-12-13 21:55:00|120.91|118.31|120.53|117.93|120.91|118.31|120.37|117.77|0
1639432800000|2021-12-13 22:00:00|120.54|117.94|120.52|117.92|120.56|117.96|120.52|117.92|0
1639433100000|2021-12-13 22:05:00|120.46|117.86|120.33|117.73|120.46|117.86|120.21|117.61|0
1639433400000|2021-12-13 22:10:00|120.35|117.75|120.52|117.92|120.53|117.93|120.27|117.67|0
1639433700000|2021-12-13 22:15:00|120.55|117.95|120.47|117.87|120.55|117.95|120.47|117.87|0
1639434000000|2021-12-13 22:20:00|120.38|117.78|120.43|117.83|120.43|117.83|120.36|117.76|0
1639434300000|2021-12-13 22:25:00|120.45|117.85|120.46|117.86|120.51|117.91|120.45|117.85|0
1639434600000|2021-12-13 22:30:00|120.35|117.75|120.41|117.81|120.45|117.85|120.32|117.72|0
1639434900000|2021-12-13 22:35:00|120.4|117.8|120.06|117.46|120.4|117.8|119.96|117.36|0
1639435200000|2021-12-13 22:40:00|120.02|117.42|120.08|117.48|120.11|117.51|119.86|117.26|0
1639435500000|2021-12-13 22:45:00|120.09|117.49|120.2|117.6|120.24|117.64|119.97|117.37|0
1639435800000|2021-12-13 22:50:00|120.19|117.59|120.06|117.46|120.19|117.59|120.06|117.46|0
1639436100000|2021-12-13 22:55:00|120.1|117.5|120.07|117.47|120.26|117.66|120.05|117.45|0
1639436400000|2021-12-13 23:00:00|120.05|117.45|121.41|118.81|121.52|118.92|120.05|117.45|0
1639436700000|2021-12-13 23:05:00|121.62|119.02|121.62|119.02|121.73|119.13|121.46|118.86|0
1639437000000|2021-12-13 23:10:00|121.56|118.96|120.97|118.37|121.73|119.13|120.75|118.15|0
1639437300000|2021-12-13 23:15:00|120.86|118.26|120.97|118.37|121.13|118.53|120.32|117.72|0
1639437600000|2021-12-13 23:20:00|121.07|118.47|120.75|118.15|121.18|118.58|120.43|117.83|0
1639437900000|2021-12-13 23:25:00|120.64|118.04|119.83|117.23|121.29|118.69|119.56|116.96|0
1639438200000|2021-12-13 23:30:00|119.62|117.02|120.85|118.25|120.96|118.36|119.62|117.02|0
1639438500000|2021-12-13 23:35:00|121.07|118.47|120.96|118.36|121.5|118.9|120.85|118.25|0
1639438800000|2021-12-13 23:40:00|120.95|118.35|121.38|118.78|121.49|118.89|120.85|118.25|0
1639439100000|2021-12-13 23:45:00|121.49|118.89|120.95|118.35|121.6|119|120.84|118.24|0
1639439400000|2021-12-13 23:50:00|121|118.4|120.95|118.35|121.06|118.46|120.52|117.92|0
1639439700000|2021-12-13 23:55:00|120.84|118.24|121.05|118.45|121.05|118.45|120.62|118.02|0
1639440000000|2021-12-14 00:00:00|120.94|118.34|121.97|119.37|122.24|119.64|120.94|118.34|0
1639440300000|2021-12-14 00:05:00|122.02|119.42|122.24|119.64|122.24|119.64|121.75|119.15|0
1639440600000|2021-12-14 00:10:00|122.35|119.75|122.02|119.42|122.78|120.18|121.91|119.31|0
1639440900000|2021-12-14 00:15:00|122.23|119.63|122.56|119.96|122.78|120.18|122.02|119.42|0
1639441200000|2021-12-14 00:20:00|122.45|119.85|122.45|119.85|122.88|120.28|122.17|119.57|0
1639441500000|2021-12-14 00:25:00|122.5|119.9|122.01|119.41|122.77|120.17|121.68|119.08|0
1639441800000|2021-12-14 00:30:00|122.06|119.46|122.44|119.84|122.66|120.06|121.73|119.13|0
1639442100000|2021-12-14 00:35:00|122.38|119.78|121.46|118.86|122.55|119.95|121.46|118.86|0
1639442400000|2021-12-14 00:40:00|121.35|118.75|122.11|119.51|122.22|119.62|121.35|118.75|0
1639442700000|2021-12-14 00:45:00|122.22|119.62|122.87|120.27|122.98|120.38|122.05|119.45|0
1639443000000|2021-12-14 00:50:00|122.81|120.21|122.75|120.15|122.98|120.38|122.32|119.72|0
1639443300000|2021-12-14 00:55:00|122.86|120.26|122.97|120.37|123.08|120.48|122.43|119.83|0
1639443600000|2021-12-14 01:00:00|123.08|120.48|122.53|119.93|123.19|120.59|122.53|119.93|0
1639443900000|2021-12-14 01:05:00|122.58|119.98|122.86|120.26|122.97|120.37|122.53|119.93|0
1639444200000|2021-12-14 01:10:00|122.91|120.31|122.63|120.03|123.07|120.47|122.63|120.03|0
1639444500000|2021-12-14 01:15:00|122.58|119.98|122.2|119.6|122.58|119.98|121.76|119.16|0
1639444800000|2021-12-14 01:20:00|122.14|119.54|121.11|118.51|122.14|119.54|121.11|118.51|0
1639445100000|2021-12-14 01:25:00|121.16|118.56|121.43|118.83|121.76|119.16|121.11|118.51|0
1639445400000|2021-12-14 01:30:00|121.48|118.88|122.95|120.35|123.06|120.46|121.32|118.72|0
1639445700000|2021-12-14 01:35:00|122.89|120.29|122.24|119.64|123.06|120.46|121.97|119.37|0
1639446000000|2021-12-14 01:40:00|122.19|119.59|121.21|118.61|122.4|119.8|121.04|118.44|0
1639446300000|2021-12-14 01:45:00|121.1|118.5|121.53|118.93|121.86|119.26|121.1|118.5|0
1639446600000|2021-12-14 01:50:00|121.58|118.98|121.74|119.14|121.96|119.36|121.31|118.71|0
1639446900000|2021-12-14 01:55:00|121.79|119.19|121.85|119.25|122.07|119.47|121.53|118.93|0
1639447200000|2021-12-14 02:00:00|121.74|119.14|121.85|119.25|122.28|119.68|121.41|118.81|0
1639447500000|2021-12-14 02:05:00|121.63|119.03|121.41|118.81|121.85|119.25|121.3|118.7|0
1639447800000|2021-12-14 02:10:00|121.46|118.86|121.73|119.13|121.73|119.13|121.3|118.7|0
1639448100000|2021-12-14 02:15:00|121.68|119.08|120.97|118.37|121.68|119.08|120.97|118.37|0
1639448400000|2021-12-14 02:20:00|121.08|118.48|121.56|118.96|121.73|119.13|121.08|118.48|0
1639448700000|2021-12-14 02:25:00|121.51|118.91|121.4|118.8|121.83|119.23|121.34|118.74|0
1639449000000|2021-12-14 02:30:00|121.29|118.69|121.94|119.34|121.94|119.34|120.96|118.36|0
1639449300000|2021-12-14 02:35:00|121.99|119.39|121.55|118.95|122.05|119.45|121.34|118.74|0
1639449600000|2021-12-14 02:40:00|121.5|118.9|122.15|119.55|122.15|119.55|121.5|118.9|0
1639449900000|2021-12-14 02:45:00|122.26|119.66|121.55|118.95|122.26|119.66|121.39|118.79|0
1639450200000|2021-12-14 02:50:00|121.5|118.9|120.95|118.35|121.5|118.9|120.84|118.24|0
1639450500000|2021-12-14 02:55:00|120.84|118.24|121.06|118.46|121.33|118.73|120.84|118.24|0
1639450800000|2021-12-14 03:00:00|121.11|118.51|121.49|118.89|121.54|118.94|121.11|118.51|0
1639451100000|2021-12-14 03:05:00|121.27|118.67|121.05|118.45|121.59|118.99|120.94|118.34|0
1639451400000|2021-12-14 03:10:00|120.94|118.34|121.81|119.21|121.81|119.21|120.94|118.34|0
1639451700000|2021-12-14 03:15:00|121.86|119.26|122.02|119.42|122.02|119.42|121.8|119.2|0
1639452000000|2021-12-14 03:20:00|121.96|119.36|122.07|119.47|122.13|119.53|121.8|119.2|0
1639452300000|2021-12-14 03:25:00|122.13|119.53|122.01|119.41|122.13|119.53|121.91|119.31|0
1639452600000|2021-12-14 03:30:00|121.91|119.31|121.47|118.87|121.96|119.36|121.36|118.76|0
1639452900000|2021-12-14 03:35:00|121.36|118.76|120.17|117.57|121.36|118.76|118.89|116.29|0
1639453200000|2021-12-14 03:40:00|120.07|117.47|120.49|117.89|120.6|118|119.64|117.04|0
1639453500000|2021-12-14 03:45:00|120.6|118|120.92|118.32|121.03|118.43|120.38|117.78|0
1639453800000|2021-12-14 03:50:00|121.03|118.43|121.4|118.8|121.89|119.29|120.92|118.32|0
1639454100000|2021-12-14 03:55:00|121.57|118.97|121.83|119.23|122.11|119.51|121.46|118.86|0
1639454400000|2021-12-14 04:00:00|121.89|119.29|122.1|119.5|122.21|119.61|121.78|119.18|0
1639454700000|2021-12-14 04:05:00|122.21|119.61|122.15|119.55|122.21|119.61|121.99|119.39|0
1639455000000|2021-12-14 04:10:00|122.1|119.5|121.88|119.28|122.21|119.61|121.77|119.17|0
1639455300000|2021-12-14 04:15:00|121.77|119.17|121.99|119.39|122.15|119.55|121.77|119.17|0
1639455600000|2021-12-14 04:20:00|121.93|119.33|121.66|119.06|121.99|119.39|121.66|119.06|0
1639455900000|2021-12-14 04:25:00|121.77|119.17|121.65|119.05|121.87|119.27|121.55|118.95|0
1639456200000|2021-12-14 04:30:00|121.55|118.95|121.65|119.05|121.76|119.16|121.33|118.73|0
1639456500000|2021-12-14 04:35:00|121.76|119.16|121.65|119.05|121.76|119.16|121.54|118.94|0
1639456800000|2021-12-14 04:40:00|121.7|119.1|121.86|119.26|121.86|119.26|121.59|118.99|0
1639457100000|2021-12-14 04:45:00|121.81|119.21|121.64|119.04|121.97|119.37|121.54|118.94|0
1639457400000|2021-12-14 04:50:00|121.7|119.1|120.88|118.28|121.8|119.2|120.88|118.28|0
1639457700000|2021-12-14 04:55:00|120.99|118.39|121.42|118.82|121.42|118.82|120.93|118.33|0
1639458000000|2021-12-14 05:00:00|121.31|118.71|121.53|118.93|121.63|119.03|121.1|118.5|0
1639458300000|2021-12-14 05:05:00|121.63|119.03|121.2|118.6|121.63|119.03|121.2|118.6|0
1639458600000|2021-12-14 05:10:00|121.31|118.71|121.2|118.6|121.52|118.92|121.2|118.6|0
1639458900000|2021-12-14 05:15:00|121.25|118.65|121.09|118.49|121.3|118.7|120.87|118.27|0
1639459200000|2021-12-14 05:20:00|120.98|118.38|120.76|118.16|121.19|118.59|120.76|118.16|0
1639459500000|2021-12-14 05:25:00|120.87|118.27|121.4|118.8|121.51|118.91|120.87|118.27|0
1639459800000|2021-12-14 05:30:00|121.3|118.7|121.51|118.91|121.83|119.23|120.97|118.37|0
1639460100000|2021-12-14 05:35:00|121.56|118.96|121.83|119.23|122.05|119.45|121.56|118.96|0
1639460400000|2021-12-14 05:40:00|121.72|119.12|121.4|118.8|122.05|119.45|121.4|118.8|0
1639460700000|2021-12-14 05:45:00|121.5|118.9|121.28|118.68|121.5|118.9|121.18|118.58|0
1639461000000|2021-12-14 05:50:00|121.34|118.74|120.74|118.14|121.39|118.79|120.74|118.14|0
1639461300000|2021-12-14 05:55:00|120.79|118.19|121.06|118.46|121.39|118.79|120.63|118.03|0
1639461600000|2021-12-14 06:00:00|121.17|118.57|121.17|118.57|121.28|118.68|120.63|118.03|0
1639461900000|2021-12-14 06:05:00|121.28|118.68|120.95|118.35|121.28|118.68|120.84|118.24|0
1639462200000|2021-12-14 06:10:00|121|118.4|120.62|118.02|121|118.4|120.08|117.48|0
1639462500000|2021-12-14 06:15:00|120.57|117.97|120.51|117.91|120.84|118.24|120.24|117.64|0
1639462800000|2021-12-14 06:20:00|120.56|117.96|121.37|118.77|121.48|118.88|120.56|117.96|0
1639463100000|2021-12-14 06:25:00|121.32|118.72|121.69|119.09|121.8|119.2|121.32|118.72|0
1639463400000|2021-12-14 06:30:00|121.75|119.15|121.91|119.31|122.02|119.42|121.48|118.88|0
1639463700000|2021-12-14 06:35:00|121.8|119.2|121.74|119.14|121.91|119.31|121.69|119.09|0
1639464000000|2021-12-14 06:40:00|121.8|119.2|121.9|119.3|121.9|119.3|121.69|119.09|0
1639464300000|2021-12-14 06:45:00|121.95|119.35|122.6|120|122.88|120.28|121.95|119.35|0
1639464600000|2021-12-14 06:50:00|122.66|120.06|122.66|120.06|122.82|120.22|122.55|119.95|0
1639464900000|2021-12-14 06:55:00|122.55|119.95|122.11|119.51|122.55|119.95|122.11|119.51|0
1639465200000|2021-12-14 07:00:00|122.33|119.73|122.43|119.83|122.54|119.94|121.89|119.29|0
1639465500000|2021-12-14 07:05:00|122.54|119.94|121.56|118.96|122.65|120.05|121.56|118.96|0
1639465800000|2021-12-14 07:10:00|121.62|119.02|122.54|119.94|122.65|120.05|121.4|118.8|0
1639466100000|2021-12-14 07:15:00|122.65|120.05|124.07|121.47|124.18|121.58|122.54|119.94|0
1639466400000|2021-12-14 07:20:00|124.17|121.57|123.57|120.97|124.28|121.68|123.41|120.81|0
1639466700000|2021-12-14 07:25:00|123.62|121.02|123.4|120.8|123.62|121.02|123.29|120.69|0
1639467000000|2021-12-14 07:30:00|123.51|120.91|123.4|120.8|123.84|121.24|123.29|120.69|0
1639467300000|2021-12-14 07:35:00|123.51|120.91|122.96|120.36|123.51|120.91|122.96|120.36|0
1639467600000|2021-12-14 07:40:00|123.01|120.41|123.61|121.01|124.05|121.45|123.01|120.41|0
1639467900000|2021-12-14 07:45:00|123.67|121.07|123.44|120.84|123.83|121.23|123.06|120.46|0
1639468200000|2021-12-14 07:50:00|123.5|120.9|123.94|121.34|124.16|121.56|123.5|120.9|0
1639468500000|2021-12-14 07:55:00|124.05|121.45|123.62|121.02|126.15|123.55|123.4|120.8|0
1639468800000|2021-12-14 08:00:00|123.84|121.24|125.16|122.56|125.38|122.78|123.84|121.24|0
1639469100000|2021-12-14 08:05:00|125.07|122.87|125.84|123.64|125.95|123.75|125.07|122.87|0
1639469400000|2021-12-14 08:10:00|125.95|123.75|125.39|123.19|126.06|123.86|125.28|123.08|0
1639469700000|2021-12-14 08:15:00|125.17|122.97|124.51|122.31|125.33|123.13|124.4|122.2|0
1639470000000|2021-12-14 08:20:00|124.4|122.2|125.05|122.85|125.39|123.19|124.29|122.09|0
1639470300000|2021-12-14 08:25:00|125.17|122.97|124.61|122.41|125.28|123.08|124.33|122.13|0
1639470600000|2021-12-14 08:30:00|124.55|122.35|124.39|122.19|124.94|122.74|124.06|121.86|0
1639470900000|2021-12-14 08:35:00|124.5|122.3|124.83|122.63|124.83|122.63|123.89|121.69|0
1639471200000|2021-12-14 08:40:00|124.66|122.46|125.15|122.95|125.26|123.06|124.39|122.19|0
1639471500000|2021-12-14 08:45:00|125.04|122.84|124.32|122.12|125.15|122.95|124.27|122.07|0
1639471800000|2021-12-14 08:50:00|124.16|121.96|123.94|121.74|124.6|122.4|123.94|121.74|0
1639472100000|2021-12-14 08:55:00|123.83|121.63|123.28|121.08|124.16|121.96|123.28|121.08|0
1639472400000|2021-12-14 09:00:00|123.39|121.19|122.84|120.64|123.61|121.41|122.73|120.53|0
1639472700000|2021-12-14 09:05:00|122.89|120.69|124.59|122.39|124.59|122.39|122.84|120.64|0
1639473000000|2021-12-14 09:10:00|124.7|122.5|123.32|121.12|124.81|122.61|122.89|120.69|0
1639473300000|2021-12-14 09:15:00|123.38|121.18|123.38|121.18|123.81|121.61|123.27|121.07|0
1639473600000|2021-12-14 09:20:00|123.49|121.29|122.72|120.52|123.92|121.72|122.72|120.52|0
1639473900000|2021-12-14 09:25:00|122.83|120.63|122.5|120.3|123.59|121.39|122.5|120.3|0
1639474200000|2021-12-14 09:30:00|122.39|120.19|122.71|120.51|123.15|120.95|121.95|119.75|0
1639474500000|2021-12-14 09:35:00|122.6|120.4|119.41|117.21|122.71|120.51|119.41|117.21|0
1639474800000|2021-12-14 09:40:00|119.47|117.27|119.57|117.37|120.64|118.44|116.57|114.37|0
1639475100000|2021-12-14 09:45:00|119.36|117.16|119.19|116.99|120.21|118.01|118.93|116.73|0
1639475400000|2021-12-14 09:50:00|119.25|117.05|114.88|112.68|119.35|117.15|114.67|112.47|0
1639475700000|2021-12-14 09:55:00|114.67|112.47|114.09|111.89|115.71|113.51|113.84|111.64|0
1639476000000|2021-12-14 10:00:00|114.3|112.1|113.88|111.68|114.92|112.72|113.16|110.96|0
1639476300000|2021-12-14 10:05:00|114.09|111.89|115.64|113.44|115.64|113.44|113.57|111.37|0
1639476600000|2021-12-14 10:10:00|115.53|113.33|115.22|113.02|115.64|113.44|114.39|112.19|0
1639476900000|2021-12-14 10:15:00|115.12|112.92|114.29|112.09|115.43|113.23|114.18|111.98|0
1639477200000|2021-12-14 10:20:00|114.7|112.5|115.01|112.81|115.11|112.91|114.28|112.08|0
1639477500000|2021-12-14 10:25:00|115.11|112.91|115.42|113.22|115.63|113.43|114.69|112.49|0
1639477800000|2021-12-14 10:30:00|115.47|113.27|116.56|114.36|116.77|114.57|115.42|113.22|0
1639478100000|2021-12-14 10:35:00|116.14|113.94|116.04|113.84|116.77|114.57|115.93|113.73|0
1639478400000|2021-12-14 10:40:00|115.93|113.73|115.72|113.52|116.56|114.36|115.62|113.42|0
1639478700000|2021-12-14 10:45:00|115.82|113.62|114.89|112.69|116.14|113.94|114.68|112.48|0
1639479000000|2021-12-14 10:50:00|114.99|112.79|114.68|112.48|114.99|112.79|114.16|111.96|0
1639479300000|2021-12-14 10:55:00|114.58|112.38|115.4|113.2|115.71|113.51|114.58|112.38|0
1639479600000|2021-12-14 11:00:00|115.5|113.3|116.23|114.03|116.44|114.24|115.5|113.3|0
1639479900000|2021-12-14 11:05:00|116.54|114.34|117.17|114.97|117.17|114.97|116.33|114.13|0
1639480200000|2021-12-14 11:10:00|117.69|115.49|117.17|114.97|118.01|115.81|116.96|114.76|0
1639480500000|2021-12-14 11:15:00|117.37|115.17|114.95|112.75|117.48|115.28|114.9|112.7|0
1639480800000|2021-12-14 11:20:00|114.8|112.6|115.21|113.01|115.42|113.22|114.59|112.39|0
1639481100000|2021-12-14 11:25:00|115.16|112.96|114.58|112.38|115.31|113.11|114.06|111.86|0
1639481400000|2021-12-14 11:30:00|114.53|112.33|113.75|111.55|115.41|113.21|113.75|111.55|0
1639481700000|2021-12-14 11:35:00|113.85|111.65|114.37|112.17|114.47|112.27|113.85|111.65|0
1639482000000|2021-12-14 11:40:00|114.26|112.06|114.31|112.11|114.47|112.27|113.54|111.34|0
1639482300000|2021-12-14 11:45:00|114.16|111.96|114.26|112.06|115.93|113.73|113.89|111.69|0
1639482600000|2021-12-14 11:50:00|113.95|111.75|114.1|111.9|115.19|112.99|113.43|111.23|0
1639482900000|2021-12-14 11:55:00|113.99|111.79|114.36|112.16|115.09|112.89|113.99|111.79|0
1639483200000|2021-12-14 12:00:00|114.46|112.26|115.4|113.2|115.61|113.41|114.25|112.05|0
1639483500000|2021-12-14 12:05:00|115.5|113.3|115.71|113.51|116.13|113.93|115.19|112.99|0
1639483800000|2021-12-14 12:10:00|115.92|113.72|116.33|114.13|116.54|114.34|115.71|113.51|0
1639484100000|2021-12-14 12:15:00|116.23|114.03|116.54|114.34|116.75|114.55|116.23|114.03|0
1639484400000|2021-12-14 12:20:00|116.65|114.45|117.17|114.97|117.17|114.97|116.44|114.24|0
1639484700000|2021-12-14 12:25:00|117.38|115.18|117.06|114.86|117.49|115.29|116.43|114.23|0
1639485000000|2021-12-14 12:30:00|117.17|114.97|116.74|114.54|117.17|114.97|116.11|113.91|0
1639485300000|2021-12-14 12:35:00|116.64|114.44|115.48|113.28|116.74|114.54|115.48|113.28|0
1639485600000|2021-12-14 12:40:00|115.53|113.33|115.27|113.07|115.74|113.54|114.33|112.13|0
1639485900000|2021-12-14 12:45:00|115.16|112.96|115.58|113.38|115.68|113.48|115.06|112.86|0
1639486200000|2021-12-14 12:50:00|115.48|113.28|115.31|113.11|115.68|113.48|115.16|112.96|0
1639486500000|2021-12-14 12:55:00|115.16|112.96|115.16|112.96|115.47|113.27|114.84|112.64|0
1639486800000|2021-12-14 13:00:00|115.26|113.06|115.15|112.95|115.68|113.48|114.94|112.74|0
1639487100000|2021-12-14 13:05:00|115.05|112.85|116.09|113.89|116.72|114.52|114.74|112.54|0
1639487400000|2021-12-14 13:10:00|116.2|114|115.72|113.52|116.51|114.31|115.67|113.47|0
1639487700000|2021-12-14 13:15:00|115.78|113.58|115.67|113.47|115.98|113.78|115.46|113.26|0
1639488000000|2021-12-14 13:20:00|115.77|113.57|114.62|112.42|115.77|113.57|113.79|111.59|0
1639488300000|2021-12-14 13:25:00|114.72|112.52|114.67|112.47|114.72|112.52|113.84|111.64|0
1639488600000|2021-12-14 13:30:00|114.77|112.57|109.03|106.83|114.77|112.57|109.03|106.83|0
1639488900000|2021-12-14 13:35:00|108.78|106.58|109.33|107.13|110.6|108.4|108.68|106.48|0
1639489200000|2021-12-14 13:40:00|109.28|107.08|107.14|104.94|109.69|107.49|106.69|104.49|0
1639489500000|2021-12-14 13:45:00|107.04|104.84|107.8|105.6|108.71|106.51|106.69|104.49|0
1639489800000|2021-12-14 13:50:00|107.61|105.41|108.35|106.15|108.8|106.6|107.41|105.21|0
1639490100000|2021-12-14 13:55:00|108.4|106.2|108.5|106.3|109.5|107.3|108.1|105.9|0
1639490400000|2021-12-14 14:00:00|108.4|106.2|109.1|106.9|109.4|107.2|107.8|105.6|0
1639490700000|2021-12-14 14:05:00|109.04|106.84|107|104.8|109.2|107|107|104.8|0
1639491000000|2021-12-14 14:10:00|107.1|104.9|107.99|105.79|108.19|105.99|105.81|103.61|0
1639491300000|2021-12-14 14:15:00|108.09|105.89|107.49|105.29|108.29|106.09|107|104.8|0
1639491600000|2021-12-14 14:20:00|107.19|104.99|106.1|103.9|107.89|105.69|106|103.8|0
1639491900000|2021-12-14 14:25:00|106|103.8|106.1|103.9|106.89|104.69|105.61|103.41|0
1639492200000|2021-12-14 14:30:00|105.9|103.7|110.49|108.29|110.49|108.29|105.41|103.21|0
1639492500000|2021-12-14 14:35:00|110.89|108.69|111.6|109.4|112.62|110.42|110.09|107.89|0
1639492800000|2021-12-14 14:40:00|111.91|109.71|115.91|113.71|115.91|113.71|111.8|109.6|0
1639493100000|2021-12-14 14:45:00|116.02|113.82|114.25|112.05|117.8|115.6|112.61|110.41|0
1639493400000|2021-12-14 14:50:00|114.46|112.26|113.43|111.23|114.98|112.78|112.3|110.1|0
1639493700000|2021-12-14 14:55:00|113.63|111.43|113.12|110.92|115.91|113.71|112|109.8|0
1639494000000|2021-12-14 15:00:00|112.61|110.41|110.17|107.97|113.53|111.33|110.17|107.97|0
1639494300000|2021-12-14 15:05:00|110.27|108.07|110.77|108.57|112.6|110.4|109.77|107.57|0
1639494600000|2021-12-14 15:10:00|110.52|108.32|108.36|106.16|110.77|108.57|107.37|105.17|0
1639494900000|2021-12-14 15:15:00|108.17|105.97|108.16|105.96|108.86|106.66|107.37|105.17|0
1639495200000|2021-12-14 15:20:00|108.31|106.11|111.27|109.07|111.37|109.17|107.17|104.97|0
1639495500000|2021-12-14 15:25:00|111.37|109.17|111.67|109.47|113.51|111.31|111.37|109.17|0
1639495800000|2021-12-14 15:30:00|111.47|109.27|109.75|107.55|111.98|109.78|109.45|107.25|0
1639496100000|2021-12-14 15:35:00|109.65|107.45|108.15|105.95|110.25|108.05|107.85|105.65|0
1639496400000|2021-12-14 15:40:00|108.05|105.85|106.47|104.27|108.65|106.45|105.59|103.39|0
1639496700000|2021-12-14 15:45:00|106.57|104.37|102.77|100.57|107.16|104.96|102.58|100.38|0
1639497000000|2021-12-14 15:50:00|103.35|101.15|102.18|99.98|103.54|101.34|98.2|96|0
1639497300000|2021-12-14 15:55:00|102.08|99.88|101.77|99.57|102.47|100.27|99.79|97.59|0
1639497600000|2021-12-14 16:00:00|101.34|99.14|101.48|99.28|101.77|99.57|99.59|97.39|0
1639497900000|2021-12-14 16:05:00|101.67|99.47|101.67|99.47|102.92|100.72|101.29|99.09|0
1639498200000|2021-12-14 16:10:00|102.05|99.85|100.25|98.05|102.63|100.43|100.15|97.95|0
1639498500000|2021-12-14 16:15:00|100.53|98.33|101.62|99.42|102.53|100.33|99.96|97.76|0
1639498800000|2021-12-14 16:20:00|101.19|98.99|101.47|99.27|102.72|100.52|100.15|97.95|0
1639499100000|2021-12-14 16:25:00|101.38|99.18|103.1|100.9|103.39|101.19|101.09|98.89|0
1639499400000|2021-12-14 16:30:00|103.19|100.99|100.01|97.81|103.19|100.99|99.54|97.34|0
1639499700000|2021-12-14 16:35:00|100.1|97.9|99.82|97.62|100.67|98.47|99.44|97.24|0
1639500000000|2021-12-14 16:40:00|99.53|97.33|99.72|97.52|101.14|98.94|99.25|97.05|0
1639500300000|2021-12-14 16:45:00|99.44|97.24|99.53|97.33|100.86|98.66|99.34|97.14|0
1639500600000|2021-12-14 16:50:00|99.67|97.47|99.15|96.95|100.76|98.56|98.96|96.76|0
1639500900000|2021-12-14 16:55:00|99.24|97.04|99.09|96.89|100.79|98.59|97.98|95.78|0
1639501200000|2021-12-14 17:00:00|99|96.8|97.6|95.4|99.38|97.18|97.6|95.4|0
1639501500000|2021-12-14 17:05:00|97.97|95.77|99.46|97.26|99.65|97.45|96.95|94.75|0
1639501800000|2021-12-14 17:10:00|99.28|97.08|98.25|96.05|99.84|97.64|97.97|95.77|0
1639502100000|2021-12-14 17:15:00|98.06|95.86|99.54|97.34|100.2|98|96.95|94.75|0
1639502400000|2021-12-14 17:20:00|99.64|97.44|100.01|97.81|100.85|98.65|99.36|97.16|0
1639502700000|2021-12-14 17:25:00|99.91|97.71|101.51|99.31|101.7|99.5|99.45|97.25|0
1639503000000|2021-12-14 17:30:00|101.13|98.93|101.13|98.93|101.79|99.59|99.91|97.71|0
1639503300000|2021-12-14 17:35:00|101.22|99.02|97.46|95.26|101.41|99.21|97.37|95.17|0
1639503600000|2021-12-14 17:40:00|97.64|95.44|96.35|94.15|97.83|95.63|96.35|94.15|0
1639503900000|2021-12-14 17:45:00|96.25|94.05|96.34|94.14|97.27|95.07|95.79|93.59|0
1639504200000|2021-12-14 17:50:00|96.16|93.96|97.17|94.97|97.17|94.97|96.07|93.87|0
1639504500000|2021-12-14 17:55:00|96.99|94.79|97.17|94.97|97.36|95.16|96.25|94.05|0
1639504800000|2021-12-14 18:00:00|97.08|94.88|98.66|96.46|99.03|96.83|96.52|94.32|0
1639505100000|2021-12-14 18:05:00|98.47|96.27|99.5|97.3|99.88|97.68|98.42|96.22|0
1639505400000|2021-12-14 18:10:00|99.4|97.2|98.14|95.94|99.97|97.77|98.14|95.94|0
1639505700000|2021-12-14 18:15:00|98.23|96.03|98.04|95.84|98.42|96.22|97.39|95.19|0
1639506000000|2021-12-14 18:20:00|98.14|95.94|97.95|95.75|98.32|96.12|97.3|95.1|0
1639506300000|2021-12-14 18:25:00|97.85|95.65|98.98|96.78|99.35|97.15|97.39|95.19|0
1639506600000|2021-12-14 18:30:00|98.88|96.68|97.06|94.86|98.88|96.68|96.83|94.63|0
1639506900000|2021-12-14 18:35:00|97.15|94.95|97.06|94.86|97.99|95.79|96.68|94.48|0
1639507200000|2021-12-14 18:40:00|96.96|94.76|95.85|93.65|97.06|94.86|95.85|93.65|0
1639507500000|2021-12-14 18:45:00|95.94|93.74|95.75|93.55|96.49|94.29|95.66|93.46|0
1639507800000|2021-12-14 18:50:00|95.84|93.64|95.56|93.36|96.58|94.38|95.1|92.9|0
1639508100000|2021-12-14 18:55:00|95.47|93.27|95.47|93.27|95.65|93.45|94.64|92.44|0
1639508400000|2021-12-14 19:00:00|95.28|93.08|97.32|95.12|97.88|95.68|94.92|92.72|0
1639508700000|2021-12-14 19:05:00|97.23|95.03|99.96|97.76|99.96|97.76|96.95|94.75|0
1639509000000|2021-12-14 19:10:00|99.86|97.66|99.86|97.66|101.01|98.81|99.58|97.38|0
1639509300000|2021-12-14 19:15:00|99.76|97.56|100.43|98.23|100.81|98.61|99.76|97.56|0
1639509600000|2021-12-14 19:20:00|100.33|98.13|101.19|98.99|101.19|98.99|99.19|96.99|0
1639509900000|2021-12-14 19:25:00|101.09|98.89|100.33|98.13|101.57|99.37|99.85|97.65|0
1639510200000|2021-12-14 19:30:00|100.04|97.84|101.38|99.18|101.76|99.56|99.57|97.37|0
1639510500000|2021-12-14 19:35:00|101.28|99.08|100.99|98.79|101.66|99.46|100.13|97.93|0
1639510800000|2021-12-14 19:40:00|101.18|98.98|102.05|99.85|102.34|100.14|100.7|98.5|0
1639511100000|2021-12-14 19:45:00|101.95|99.75|100.57|98.37|102.62|100.42|100.38|98.18|0
1639511400000|2021-12-14 19:50:00|100.48|98.28|100.57|98.37|100.86|98.66|99.71|97.51|0
1639511700000|2021-12-14 19:55:00|100.52|98.32|101.33|99.13|101.43|99.23|99.9|97.7|0
1639512000000|2021-12-14 20:00:00|101.24|99.04|103.86|101.66|103.86|101.66|101.14|98.94|0
1639512300000|2021-12-14 20:05:00|103.76|101.56|104.94|102.74|105.13|102.93|103.27|101.07|0
1639512600000|2021-12-14 20:10:00|105.13|102.93|104.34|102.14|105.92|103.72|103.56|101.36|0
1639512900000|2021-12-14 20:15:00|104.64|102.44|105.21|103.01|106.15|103.95|103.45|101.25|0
1639513200000|2021-12-14 20:20:00|104.92|102.72|104.92|102.72|105.41|103.21|103.93|101.73|0
1639513500000|2021-12-14 20:25:00|105.01|102.81|106.6|104.4|106.8|104.6|104.32|102.12|0
1639513800000|2021-12-14 20:30:00|106.4|104.2|107.3|105.1|107.8|105.6|105.8|103.6|0
1639514100000|2021-12-14 20:35:00|107.4|105.2|106.4|104.2|108.61|106.41|106.1|103.9|0
1639514400000|2021-12-14 20:40:00|106.5|104.3|104.53|102.33|106.5|104.3|104.53|102.33|0
1639514700000|2021-12-14 20:45:00|104.62|102.42|103.45|101.25|105.81|103.61|103.25|101.05|0
1639515000000|2021-12-14 20:50:00|103.69|101.49|102.09|99.89|104.92|102.72|101.89|99.69|0
1639515300000|2021-12-14 20:55:00|102.18|99.98|107.51|105.31|107.51|105.31|101.99|99.79|0
1639515600000|2021-12-14 21:00:00|107.81|105.61|106.81|104.61|107.81|105.61|106.03|103.83|0
1639515900000|2021-12-14 21:05:00|106.61|104.41|107.4|105.2|107.5|105.3|106.61|104.41|0
1639516200000|2021-12-14 21:10:00|107.25|105.05|105.87|103.67|107.5|105.3|105.72|103.52|0
1639516500000|2021-12-14 21:15:00|106.12|103.52|106.51|103.91|106.51|103.91|106.12|103.52|0
1639516800000|2021-12-14 21:20:00|106.61|104.01|107|104.4|107|104.4|106.31|103.71|0
1639517100000|2021-12-14 21:25:00|107.1|104.5|106.8|104.2|107.1|104.5|106.8|104.2|0
1639517400000|2021-12-14 21:30:00|107|104.4|107.09|104.49|107.59|104.99|107|104.4|0
1639517700000|2021-12-14 21:35:00|107.29|104.69|107.44|104.84|107.49|104.89|107.29|104.69|0
1639518000000|2021-12-14 21:40:00|107.49|104.89|107.68|105.08|107.78|105.18|107.49|104.89|0
1639518300000|2021-12-14 21:45:00|107.78|105.18|107.88|105.28|107.88|105.28|107.23|104.63|0
1639518600000|2021-12-14 21:50:00|107.98|105.38|107.98|105.38|108.08|105.48|107.98|105.38|0
1639518900000|2021-12-14 21:55:00|108.07|105.47|107.92|105.32|108.07|105.47|107.82|105.22|0
1639519200000|2021-12-14 22:00:00|107.75|105.15|107.75|105.15|107.87|105.27|107.59|104.99|0
1639519500000|2021-12-14 22:05:00|107.76|105.16|107.51|104.91|107.76|105.16|107.47|104.87|0
1639519800000|2021-12-14 22:10:00|107.53|104.93|107.66|105.06|107.66|105.06|107.53|104.93|0
1639520100000|2021-12-14 22:15:00|107.7|105.1|107.64|105.04|107.73|105.13|107.57|104.97|0
1639520400000|2021-12-14 22:20:00|107.59|104.99|107.59|104.99|107.65|105.05|107.59|104.99|0
1639520700000|2021-12-14 22:25:00|107.61|105.01|107.55|104.95|107.61|105.01|107.5|104.9|0
1639521000000|2021-12-14 22:30:00|107.57|104.97|107.59|104.99|107.59|104.99|107.53|104.93|0
1639521300000|2021-12-14 22:35:00|107.6|105|107.45|104.85|107.69|105.09|107.4|104.8|0
1639521600000|2021-12-14 22:40:00|107.47|104.87|107.41|104.81|107.47|104.87|107.4|104.8|0
1639521900000|2021-12-14 22:45:00|107.42|104.82|107.46|104.86|107.52|104.92|107.42|104.82|0
1639522200000|2021-12-14 22:50:00|107.56|104.96|107.56|104.96|107.59|104.99|107.53|104.93|0
1639522500000|2021-12-14 22:55:00|107.58|104.98|107.62|105.02|107.76|105.16|107.58|104.98|0
1639522800000|2021-12-14 23:00:00|107.69|105.09|108.04|105.44|108.14|105.54|107.49|104.89|0
1639523100000|2021-12-14 23:05:00|108.13|105.53|108.03|105.43|108.13|105.53|107.83|105.23|0
1639523400000|2021-12-14 23:10:00|108.08|105.48|108.83|106.23|108.93|106.33|108.03|105.43|0
1639523700000|2021-12-14 23:15:00|108.93|106.33|108.03|105.43|108.93|106.33|108.03|105.43|0
1639524000000|2021-12-14 23:20:00|108.13|105.53|106.93|104.33|108.52|105.92|106.93|104.33|0
1639524300000|2021-12-14 23:25:00|106.98|104.38|106.24|103.64|107.23|104.63|106.24|103.64|0
1639524600000|2021-12-14 23:30:00|106.34|103.74|106.83|104.23|106.83|104.23|105.85|103.25|0
1639524900000|2021-12-14 23:35:00|106.63|104.03|106.33|103.73|106.93|104.33|106.14|103.54|0
1639525200000|2021-12-14 23:40:00|106.43|103.83|107.02|104.42|107.07|104.47|106.14|103.54|0
1639525500000|2021-12-14 23:45:00|106.92|104.32|107.12|104.52|107.12|104.52|106.82|104.22|0
1639525800000|2021-12-14 23:50:00|107.07|104.47|107.46|104.86|107.61|105.01|106.92|104.32|0
1639526100000|2021-12-14 23:55:00|107.41|104.81|107.01|104.41|107.61|105.01|107.01|104.41|0
1639526400000|2021-12-15 00:00:00|107.21|104.61|108|105.4|108|105.4|106.81|104.21|0
1639526700000|2021-12-15 00:05:00|108.1|105.5|108.8|106.2|109|106.4|107.9|105.3|0
1639527000000|2021-12-15 00:10:00|108.7|106.1|108.59|105.99|109.04|106.44|108.49|105.89|0
1639527300000|2021-12-15 00:15:00|108.49|105.89|108.89|106.29|109.09|106.49|108.49|105.89|0
1639527600000|2021-12-15 00:20:00|108.84|106.24|108.59|105.99|108.84|106.24|108.19|105.59|0
1639527900000|2021-12-15 00:25:00|109.09|106.49|109.39|106.79|109.39|106.79|108.99|106.39|0
1639528200000|2021-12-15 00:30:00|109.29|106.69|109.58|106.98|109.59|106.99|109.08|106.48|0
1639528500000|2021-12-15 00:35:00|109.69|107.09|109.68|107.08|109.78|107.18|109.18|106.58|0
1639528800000|2021-12-15 00:40:00|109.58|106.98|108.88|106.28|109.68|107.08|108.78|106.18|0
1639529100000|2021-12-15 00:45:00|108.92|106.32|108.87|106.27|109.18|106.58|108.78|106.18|0
1639529400000|2021-12-15 00:50:00|108.77|106.17|108.97|106.37|109.27|106.67|108.67|106.07|0
1639529700000|2021-12-15 00:55:00|109.02|106.42|109.07|106.47|109.37|106.77|108.87|106.27|0
1639530000000|2021-12-15 01:00:00|108.97|106.37|108.67|106.07|109.17|106.57|108.27|105.67|0
1639530300000|2021-12-15 01:05:00|108.57|105.97|108.21|105.61|108.57|105.97|108.16|105.56|0
1639530600000|2021-12-15 01:10:00|108.26|105.66|107.71|105.11|108.36|105.76|107.66|105.06|0
1639530900000|2021-12-15 01:15:00|107.66|105.06|106.87|104.27|107.66|105.06|106.18|103.58|0
1639531200000|2021-12-15 01:20:00|106.97|104.37|107.36|104.76|107.81|105.21|106.87|104.27|0
1639531500000|2021-12-15 01:25:00|107.31|104.71|105.63|103.03|107.46|104.86|105.58|102.98|0
1639531800000|2021-12-15 01:30:00|105.68|103.08|105.68|103.08|106.27|103.67|105.19|102.59|0
1639532100000|2021-12-15 01:35:00|105.78|103.18|106.66|104.06|106.66|104.06|105.38|102.78|0
1639532400000|2021-12-15 01:40:00|106.76|104.16|106.9|104.3|107.25|104.65|106.66|104.06|0
1639532700000|2021-12-15 01:45:00|106.85|104.25|106.95|104.35|107.35|104.75|106.65|104.05|0
1639533000000|2021-12-15 01:50:00|107.05|104.45|107.19|104.59|107.74|105.14|106.8|104.2|0
1639533300000|2021-12-15 01:55:00|107.15|104.55|108.04|105.44|108.24|105.64|107.15|104.55|0
1639533600000|2021-12-15 02:00:00|107.94|105.34|108.03|105.43|108.63|106.03|107.74|105.14|0
1639533900000|2021-12-15 02:05:00|107.98|105.38|107.73|105.13|108.23|105.63|107.63|105.03|0
1639534200000|2021-12-15 02:10:00|107.63|105.03|107.83|105.23|107.93|105.33|107.38|104.78|0
1639534500000|2021-12-15 02:15:00|107.93|105.33|106.78|104.18|108.13|105.53|106.64|104.04|0
1639534800000|2021-12-15 02:20:00|106.74|104.14|107.23|104.63|107.23|104.63|106.54|103.94|0
1639535100000|2021-12-15 02:25:00|107.13|104.53|106.63|104.03|107.23|104.63|106.24|103.64|0
1639535400000|2021-12-15 02:30:00|106.78|104.18|107.92|105.32|108.02|105.42|106.53|103.93|0
1639535700000|2021-12-15 02:35:00|108.02|105.42|108.51|105.91|108.61|106.01|107.82|105.22|0
1639536000000|2021-12-15 02:40:00|108.21|105.61|108.11|105.51|108.61|106.01|107.91|105.31|0
1639536300000|2021-12-15 02:45:00|108.16|105.56|108.41|105.81|108.51|105.91|107.91|105.31|0
1639536600000|2021-12-15 02:50:00|108.31|105.71|108.6|106|108.9|106.3|108.31|105.71|0
1639536900000|2021-12-15 02:55:00|108.7|106.1|108.7|106.1|108.9|106.3|108.3|105.7|0
1639537200000|2021-12-15 03:00:00|108.8|106.2|108.9|106.3|109.2|106.6|108.7|106.1|0
1639537500000|2021-12-15 03:05:00|108.85|106.25|108.99|106.39|109|106.4|108.79|106.19|0
1639537800000|2021-12-15 03:10:00|108.89|106.29|109.34|106.74|109.6|107|108.79|106.19|0
1639538100000|2021-12-15 03:15:00|109.39|106.79|108.94|106.34|109.39|106.79|108.64|106.04|0
1639538400000|2021-12-15 03:20:00|109.09|106.49|109.19|106.59|109.29|106.69|108.99|106.39|0
1639538700000|2021-12-15 03:25:00|109.13|106.53|108.78|106.18|109.13|106.53|108.73|106.13|0
1639539000000|2021-12-15 03:30:00|108.83|106.23|108.78|106.18|109.08|106.48|108.78|106.18|0
1639539300000|2021-12-15 03:35:00|108.83|106.23|109.13|106.53|109.23|106.63|108.78|106.18|0
1639539600000|2021-12-15 03:40:00|109.08|106.48|109.28|106.68|109.28|106.68|109.08|106.48|0
1639539900000|2021-12-15 03:45:00|109.38|106.78|109.67|107.07|109.78|107.18|109.27|106.67|0
1639540200000|2021-12-15 03:50:00|109.57|106.97|109.77|107.17|109.87|107.27|109.57|106.97|0
1639540500000|2021-12-15 03:55:00|109.87|107.27|109.67|107.07|109.87|107.27|109.57|106.97|0
1639540800000|2021-12-15 04:00:00|109.77|107.17|109.67|107.07|109.87|107.27|109.67|107.07|0
1639541100000|2021-12-15 04:05:00|109.57|106.97|109.76|107.16|109.77|107.17|109.56|106.96|0
1639541400000|2021-12-15 04:10:00|109.66|107.06|109.66|107.06|109.71|107.11|109.56|106.96|0
1639541700000|2021-12-15 04:15:00|109.51|106.91|109.86|107.26|109.96|107.36|109.51|106.91|0
1639542000000|2021-12-15 04:20:00|109.76|107.16|109.55|106.95|109.86|107.26|109.45|106.85|0
1639542300000|2021-12-15 04:25:00|109.5|106.9|109.15|106.55|109.55|106.95|109.05|106.45|0
1639542600000|2021-12-15 04:30:00|109.25|106.65|109.65|107.05|109.65|107.05|109.15|106.55|0
1639542900000|2021-12-15 04:35:00|109.75|107.15|109.75|107.15|109.85|107.25|109.55|106.95|0
1639543200000|2021-12-15 04:40:00|109.85|107.25|109.74|107.14|109.95|107.35|109.74|107.14|0
1639543500000|2021-12-15 04:45:00|109.64|107.04|109.84|107.24|109.84|107.24|109.64|107.04|0
1639543800000|2021-12-15 04:50:00|109.74|107.14|109.54|106.94|109.84|107.24|109.54|106.94|0
1639544100000|2021-12-15 04:55:00|109.64|107.04|109.53|106.93|109.74|107.14|109.43|106.83|0
1639544400000|2021-12-15 05:00:00|109.63|107.03|109.73|107.13|109.73|107.13|109.33|106.73|0
1639544700000|2021-12-15 05:05:00|109.63|107.03|108.93|106.33|109.68|107.08|108.93|106.33|0
1639545000000|2021-12-15 05:10:00|108.83|106.23|108.62|106.02|108.83|106.23|108.33|105.73|0
1639545300000|2021-12-15 05:15:00|108.72|106.12|108.62|106.02|109.02|106.42|108.62|106.02|0
1639545600000|2021-12-15 05:20:00|108.57|105.97|108.67|106.07|108.72|106.12|108.22|105.62|0
1639545900000|2021-12-15 05:25:00|108.62|106.02|109.22|106.62|109.22|106.62|108.62|106.02|0
1639546200000|2021-12-15 05:30:00|109.12|106.52|109.92|107.32|109.92|107.32|109.02|106.42|0
1639546500000|2021-12-15 05:35:00|109.72|107.12|109.71|107.11|109.82|107.22|109.56|106.96|0
1639546800000|2021-12-15 05:40:00|109.76|107.16|109.71|107.11|109.91|107.31|109.71|107.11|0
1639547100000|2021-12-15 05:45:00|109.76|107.16|109.91|107.31|109.91|107.31|109.71|107.11|0
1639547400000|2021-12-15 05:50:00|109.81|107.21|109.91|107.31|109.91|107.31|109.81|107.21|0
1639547700000|2021-12-15 05:55:00|109.8|107.2|109.6|107|110.31|107.71|109.5|106.9|0
1639548000000|2021-12-15 06:00:00|110.1|107.5|110.61|108.01|110.81|108.21|109.6|107|0
1639548300000|2021-12-15 06:05:00|110.55|107.95|110.3|107.7|110.81|108.21|110.2|107.6|0
1639548600000|2021-12-15 06:10:00|110.35|107.75|110.2|107.6|110.55|107.95|109.8|107.2|0
1639548900000|2021-12-15 06:15:00|110.3|107.7|109.89|107.29|110.55|107.95|109.84|107.24|0
1639549200000|2021-12-15 06:20:00|109.99|107.39|109.39|106.79|110.09|107.49|109.29|106.69|0
1639549500000|2021-12-15 06:25:00|109.33|106.73|109.28|106.68|109.49|106.89|109.18|106.58|0
1639549800000|2021-12-15 06:30:00|109.38|106.78|107.58|104.98|109.48|106.88|107.58|104.98|0
1639550100000|2021-12-15 06:35:00|107.48|104.88|107.83|105.23|107.83|105.23|107.23|104.63|0
1639550400000|2021-12-15 06:40:00|107.88|105.28|107.48|104.88|108.12|105.52|107.28|104.68|0
1639550700000|2021-12-15 06:45:00|107.38|104.78|107.87|105.27|107.87|105.27|107.38|104.78|0
1639551000000|2021-12-15 06:50:00|107.82|105.22|106.78|104.18|107.87|105.27|106.78|104.18|0
1639551300000|2021-12-15 06:55:00|106.88|104.28|106.77|104.17|106.92|104.32|106.28|103.68|0
1639551600000|2021-12-15 07:00:00|106.58|103.98|105.44|102.84|107.27|104.67|105.1|102.5|0
1639551900000|2021-12-15 07:05:00|105.39|102.79|105.88|103.28|106.18|103.58|105.39|102.79|0
1639552200000|2021-12-15 07:10:00|105.78|103.18|105.98|103.38|106.08|103.48|105.14|102.54|0
1639552500000|2021-12-15 07:15:00|106.02|103.42|106.17|103.57|106.42|103.82|105.68|103.08|0
1639552800000|2021-12-15 07:20:00|106.37|103.77|106.66|104.06|106.76|104.16|105.97|103.37|0
1639553100000|2021-12-15 07:25:00|106.56|103.96|106.36|103.76|106.66|104.06|105.97|103.37|0
1639553400000|2021-12-15 07:30:00|106.26|103.66|106.56|103.96|106.56|103.96|106.06|103.46|0
1639553700000|2021-12-15 07:35:00|107.05|104.45|108.04|105.44|108.24|105.64|106.66|104.06|0
1639554000000|2021-12-15 07:40:00|108.19|105.59|109.14|106.54|109.14|106.54|108.14|105.54|0
1639554300000|2021-12-15 07:45:00|109.29|106.69|109.44|106.84|109.69|107.09|108.94|106.34|0
1639554600000|2021-12-15 07:50:00|109.39|106.79|109.39|106.79|109.59|106.99|108.89|106.29|0
1639554900000|2021-12-15 07:55:00|109.28|106.68|108.48|105.88|109.38|106.78|108.38|105.78|0
1639555200000|2021-12-15 08:00:00|108.38|105.78|109.88|107.28|110.64|108.04|108.38|105.78|0
1639555500000|2021-12-15 08:05:00|109.98|107.68|110.48|108.28|110.79|108.59|109.48|107.28|0
1639555800000|2021-12-15 08:10:00|110.43|108.23|109.68|107.48|110.59|108.39|109.38|107.18|0
1639556100000|2021-12-15 08:15:00|109.88|107.68|110.78|108.58|110.78|108.58|109.37|107.17|0
1639556400000|2021-12-15 08:20:00|110.88|108.68|110.32|108.12|110.99|108.79|110.07|107.87|0
1639556700000|2021-12-15 08:25:00|110.38|108.18|109.06|106.86|110.48|108.28|109.06|106.86|0
1639557000000|2021-12-15 08:30:00|108.96|106.76|108.66|106.46|109.47|107.27|108.56|106.36|0
1639557300000|2021-12-15 08:35:00|108.76|106.56|108.36|106.16|109.06|106.86|107.96|105.76|0
1639557600000|2021-12-15 08:40:00|108.26|106.06|108.76|106.56|108.86|106.66|107.81|105.61|0
1639557900000|2021-12-15 08:45:00|108.86|106.66|108.55|106.35|109.25|107.05|108.46|106.26|0
1639558200000|2021-12-15 08:50:00|108.45|106.25|110.1|107.9|110.16|107.96|108.4|106.2|0
1639558500000|2021-12-15 08:55:00|110.06|107.86|108.85|106.65|110.16|107.96|108.75|106.55|0
1639558800000|2021-12-15 09:00:00|108.8|106.6|108.94|106.74|109.55|107.35|108.75|106.55|0
1639559100000|2021-12-15 09:05:00|109.04|106.84|108.54|106.34|109.19|106.99|108.34|106.14|0
1639559400000|2021-12-15 09:10:00|108.64|106.44|107.15|104.95|108.74|106.54|107.15|104.95|0
1639559700000|2021-12-15 09:15:00|107.05|104.85|106.2|104|107.39|105.19|106.16|103.96|0
1639560000000|2021-12-15 09:20:00|106.16|103.96|105.66|103.46|106.26|104.06|105.66|103.46|0
1639560300000|2021-12-15 09:25:00|105.96|103.76|105.27|103.07|105.96|103.76|104.49|102.29|0
1639560600000|2021-12-15 09:30:00|105.02|102.82|106.64|104.44|106.84|104.64|105.02|102.82|0
1639560900000|2021-12-15 09:35:00|106.54|104.34|106.84|104.64|107.33|105.13|106.44|104.24|0
1639561200000|2021-12-15 09:40:00|106.74|104.54|106.54|104.34|107.03|104.83|105.95|103.75|0
1639561500000|2021-12-15 09:45:00|106.44|104.24|106.73|104.53|107.03|104.83|106.44|104.24|0
1639561800000|2021-12-15 09:50:00|106.78|104.58|106.14|103.94|107.13|104.93|106.14|103.94|0
1639562100000|2021-12-15 09:55:00|106.04|103.84|106.33|104.13|107.02|104.82|106.04|103.84|0
1639562400000|2021-12-15 10:00:00|106.23|104.03|106.62|104.42|106.82|104.62|105.84|103.64|0
1639562700000|2021-12-15 10:05:00|106.67|104.47|106.52|104.32|106.82|104.62|106.52|104.32|0
1639563000000|2021-12-15 10:10:00|106.62|104.42|106.03|103.83|106.62|104.42|105.93|103.73|0
1639563300000|2021-12-15 10:15:00|106.13|103.93|106.81|104.61|107.11|104.91|106.13|103.93|0
1639563600000|2021-12-15 10:20:00|106.71|104.51|106.61|104.41|106.91|104.71|106.32|104.12|0
1639563900000|2021-12-15 10:25:00|106.71|104.51|107.35|105.15|107.4|105.2|106.66|104.46|0
1639564200000|2021-12-15 10:30:00|107.4|105.2|107.1|104.9|107.84|105.64|107|104.8|0
1639564500000|2021-12-15 10:35:00|106.9|104.7|107.2|105|107.3|105.1|106.9|104.7|0
1639564800000|2021-12-15 10:40:00|107.1|104.9|107.69|105.49|107.69|105.49|106.9|104.7|0
1639565100000|2021-12-15 10:45:00|107.39|105.19|107.39|105.19|107.69|105.49|107.09|104.89|0
1639565400000|2021-12-15 10:50:00|107.19|104.99|107.39|105.19|107.49|105.29|106.99|104.79|0
1639565700000|2021-12-15 10:55:00|107.43|105.23|108.28|106.08|108.38|106.18|106.79|104.59|0
1639566000000|2021-12-15 11:00:00|108.38|106.18|107.38|105.18|108.48|106.28|107.28|105.08|0
1639566300000|2021-12-15 11:05:00|107.43|105.23|107.18|104.98|107.78|105.58|107.08|104.88|0
1639566600000|2021-12-15 11:10:00|107.08|104.88|106.68|104.48|107.18|104.98|106.49|104.29|0
1639566900000|2021-12-15 11:15:00|106.78|104.58|106.48|104.28|107.08|104.88|106.48|104.28|0
1639567200000|2021-12-15 11:20:00|106.53|104.33|105.89|103.69|106.53|104.33|104.81|102.61|0
1639567500000|2021-12-15 11:25:00|105.99|103.79|106.18|103.98|106.38|104.18|105.89|103.69|0
1639567800000|2021-12-15 11:30:00|106.08|103.88|105|102.8|106.08|103.88|104.9|102.7|0
1639568100000|2021-12-15 11:35:00|104.9|102.7|105.59|103.39|105.69|103.49|104.81|102.61|0
1639568400000|2021-12-15 11:40:00|105.53|103.33|105.78|103.58|106.08|103.88|105.49|103.29|0
1639568700000|2021-12-15 11:45:00|105.68|103.48|106.22|104.02|106.27|104.07|105.58|103.38|0
1639569000000|2021-12-15 11:50:00|106.27|104.07|106.27|104.07|106.61|104.41|106.07|103.87|0
1639569300000|2021-12-15 11:55:00|106.36|104.16|106.26|104.06|106.66|104.46|106.17|103.97|0
1639569600000|2021-12-15 12:00:00|106.36|104.16|106.56|104.36|107.25|105.05|106.36|104.16|0
1639569900000|2021-12-15 12:05:00|106.46|104.26|106.95|104.75|106.95|104.75|106.36|104.16|0
1639570200000|2021-12-15 12:10:00|106.85|104.65|107.34|105.14|107.44|105.24|106.75|104.55|0
1639570500000|2021-12-15 12:15:00|107.44|105.24|107.93|105.73|108.33|106.13|107.34|105.14|0
1639570800000|2021-12-15 12:20:00|107.84|105.64|106.89|104.69|107.84|105.64|106.74|104.54|0
1639571100000|2021-12-15 12:25:00|106.84|104.64|108.03|105.83|108.08|105.88|106.84|104.64|0
1639571400000|2021-12-15 12:30:00|108.13|105.93|108.23|106.03|108.43|106.23|107.93|105.73|0
1639571700000|2021-12-15 12:35:00|108.13|105.93|107.63|105.43|108.23|106.03|107.63|105.43|0
1639572000000|2021-12-15 12:40:00|107.72|105.52|108.02|105.82|108.02|105.82|107.62|105.42|0
1639572300000|2021-12-15 12:45:00|107.92|105.72|107.72|105.52|108.72|106.52|107.22|105.02|0
1639572600000|2021-12-15 12:50:00|107.82|105.62|107.02|104.82|107.82|105.62|106.82|104.62|0
1639572900000|2021-12-15 12:55:00|107.07|104.87|106.92|104.72|107.42|105.22|106.62|104.42|0
1639573200000|2021-12-15 13:00:00|106.82|104.62|107.11|104.91|107.81|105.61|106.67|104.47|0
1639573500000|2021-12-15 13:05:00|107.06|104.86|106.03|103.83|107.41|105.21|105.44|103.24|0
1639573800000|2021-12-15 13:10:00|106.12|103.92|107.41|105.21|107.51|105.31|106.12|103.92|0
1639574100000|2021-12-15 13:15:00|107.45|105.25|107.8|105.6|107.8|105.6|107.21|105.01|0
1639574400000|2021-12-15 13:20:00|107.9|105.7|107.8|105.6|108.8|106.6|107.7|105.5|0
1639574700000|2021-12-15 13:25:00|107.9|105.7|107.64|105.44|108.1|105.9|107.45|105.25|0
1639575000000|2021-12-15 13:30:00|107.55|105.35|108.19|105.99|109.7|107.5|107.4|105.2|0
1639575300000|2021-12-15 13:35:00|108.09|105.89|108.09|105.89|108.29|106.09|107.29|105.09|0
1639575600000|2021-12-15 13:40:00|107.99|105.79|106.8|104.6|107.99|105.79|106.7|104.5|0
1639575900000|2021-12-15 13:45:00|106.89|104.69|107.29|105.09|107.79|105.59|106.79|104.59|0
1639576200000|2021-12-15 13:50:00|107.39|105.19|107.09|104.89|107.68|105.48|106.89|104.69|0
1639576500000|2021-12-15 13:55:00|107.19|104.99|106.89|104.69|107.38|105.18|106.1|103.9|0
1639576800000|2021-12-15 14:00:00|106.69|104.49|107.48|105.28|107.58|105.38|105.9|103.7|0
1639577100000|2021-12-15 14:05:00|107.38|105.18|108.07|105.87|108.17|105.97|106.98|104.78|0
1639577400000|2021-12-15 14:10:00|107.97|105.77|107.57|105.37|108.07|105.87|107.17|104.97|0
1639577700000|2021-12-15 14:15:00|107.67|105.47|107.77|105.57|107.97|105.77|107.37|105.17|0
1639578000000|2021-12-15 14:20:00|107.87|105.67|107.57|105.37|108.46|106.26|107.57|105.37|0
1639578300000|2021-12-15 14:25:00|107.66|105.46|107.36|105.16|107.86|105.66|107.17|104.97|0
1639578600000|2021-12-15 14:30:00|107.46|105.26|105.19|102.99|108.76|106.56|105.1|102.9|0
1639578900000|2021-12-15 14:35:00|105.09|102.89|105.69|103.49|107.36|105.16|103.41|101.21|0
1639579200000|2021-12-15 14:40:00|105.3|103.1|104.85|102.65|106.21|104.01|103.65|101.45|0
1639579500000|2021-12-15 14:45:00|105.04|102.84|102.63|100.43|105.92|103.72|102.44|100.24|0
1639579800000|2021-12-15 14:50:00|102.92|100.72|102.73|100.53|103.3|101.1|101.87|99.67|0
1639580100000|2021-12-15 14:55:00|102.92|100.72|102.72|100.52|103.78|101.58|102.15|99.95|0
1639580400000|2021-12-15 15:00:00|102.87|100.67|103.78|101.58|104.26|102.06|100.92|98.72|0
1639580700000|2021-12-15 15:05:00|103.49|101.29|103.29|101.09|104.64|102.44|103.29|101.09|0
1639581000000|2021-12-15 15:10:00|103.2|101|103.19|100.99|104.54|102.34|102.53|100.33|0
1639581300000|2021-12-15 15:15:00|103.48|101.28|102.81|100.61|104.35|102.15|102.52|100.32|0
1639581600000|2021-12-15 15:20:00|102.62|100.42|103.57|101.37|104.73|102.53|102.62|100.42|0
1639581900000|2021-12-15 15:25:00|103.67|101.47|103.86|101.66|104.15|101.95|103.28|101.08|0
1639582200000|2021-12-15 15:30:00|103.9|101.7|104.92|102.72|105.01|102.81|103.57|101.37|0
1639582500000|2021-12-15 15:35:00|104.82|102.62|107.16|104.96|107.16|104.96|104.82|102.62|0
1639582800000|2021-12-15 15:40:00|107.06|104.86|104.97|102.77|107.75|105.55|104.97|102.77|0
1639583100000|2021-12-15 15:45:00|104.87|102.67|102.93|100.73|105.07|102.87|102.93|100.73|0
1639583400000|2021-12-15 15:50:00|103.22|101.02|102.35|100.15|103.32|101.12|102.26|100.06|0
1639583700000|2021-12-15 15:55:00|102.49|100.29|104.23|102.03|104.42|102.22|101.78|99.58|0
1639584000000|2021-12-15 16:00:00|104.42|102.22|104.9|102.7|105.48|103.28|103.55|101.35|0
1639584300000|2021-12-15 16:05:00|104.8|102.6|103.35|101.15|105|102.8|103.35|101.15|0
1639584600000|2021-12-15 16:10:00|103.26|101.06|102.49|100.29|103.83|101.63|102.2|100|0
1639584900000|2021-12-15 16:15:00|102.39|100.19|101.44|99.24|102.78|100.58|101.25|99.05|0
1639585200000|2021-12-15 16:20:00|101.35|99.15|103.85|101.65|104.04|101.84|100.97|98.77|0
1639585500000|2021-12-15 16:25:00|103.95|101.75|103.08|100.88|104.52|102.32|102.89|100.69|0
1639585800000|2021-12-15 16:30:00|102.99|100.79|101.11|98.91|103.18|100.98|100.1|97.9|0
1639586100000|2021-12-15 16:35:00|101.01|98.81|100.82|98.62|101.48|99.28|100.16|97.96|0
1639586400000|2021-12-15 16:40:00|100.91|98.71|101.38|99.18|101.48|99.28|99.97|97.77|0
1639586700000|2021-12-15 16:45:00|101.29|99.09|102.23|100.03|102.42|100.22|100.91|98.71|0
1639587000000|2021-12-15 16:50:00|102.14|99.94|102.71|100.51|102.9|100.7|101.38|99.18|0
1639587300000|2021-12-15 16:55:00|102.61|100.41|102.42|100.22|103.09|100.89|101.85|99.65|0
1639587600000|2021-12-15 17:00:00|102.23|100.03|103.47|101.27|103.66|101.46|102.13|99.93|0
1639587900000|2021-12-15 17:05:00|103.56|101.36|102.03|99.83|103.66|101.46|101.65|99.45|0
1639588200000|2021-12-15 17:10:00|102.22|100.02|101.84|99.64|102.51|100.31|101.74|99.54|0
1639588500000|2021-12-15 17:15:00|102.03|99.83|100.61|98.41|102.03|99.83|100.61|98.41|0
1639588800000|2021-12-15 17:20:00|100.7|98.5|101.17|98.97|101.55|99.35|100.51|98.31|0
1639589100000|2021-12-15 17:25:00|101.27|99.07|104.7|102.5|104.7|102.5|101.08|98.88|0
1639589400000|2021-12-15 17:30:00|104.6|102.4|105.18|102.98|105.18|102.98|104.12|101.92|0
1639589700000|2021-12-15 17:35:00|105.09|102.89|104.21|102.01|105.47|103.27|104.21|102.01|0
1639590000000|2021-12-15 17:40:00|104.31|102.11|103.44|101.24|104.41|102.21|103.25|101.05|0
1639590300000|2021-12-15 17:45:00|103.35|101.15|103.54|101.34|104.21|102.01|102.96|100.76|0
1639590600000|2021-12-15 17:50:00|103.63|101.43|105.27|103.07|105.27|103.07|103.54|101.34|0
1639590900000|2021-12-15 17:55:00|105.17|102.97|104.86|102.66|106.84|104.64|104.28|102.08|0
1639591200000|2021-12-15 18:00:00|104.76|102.56|103.99|101.79|104.96|102.76|103.99|101.79|0
1639591500000|2021-12-15 18:05:00|103.89|101.69|105.44|103.24|105.63|103.43|103.89|101.69|0
1639591800000|2021-12-15 18:10:00|105.54|103.34|104.76|102.56|105.54|103.34|104.08|101.88|0
1639592100000|2021-12-15 18:15:00|104.66|102.46|105.24|103.04|105.43|103.23|104.08|101.88|0
1639592400000|2021-12-15 18:20:00|105.14|102.94|104.56|102.36|105.14|102.94|104.17|101.97|0
1639592700000|2021-12-15 18:25:00|104.46|102.26|104.65|102.45|105.04|102.84|104.07|101.87|0
1639593000000|2021-12-15 18:30:00|104.75|102.55|105.42|103.22|106.01|103.81|104.36|102.16|0
1639593300000|2021-12-15 18:35:00|105.33|103.13|105.13|102.93|106.01|103.81|104.94|102.74|0
1639593600000|2021-12-15 18:40:00|105.03|102.83|106|103.8|106|103.8|104.35|102.15|0
1639593900000|2021-12-15 18:45:00|105.9|103.7|105.03|102.83|106.1|103.9|104.93|102.73|0
1639594200000|2021-12-15 18:50:00|105.12|102.92|103.96|101.76|105.32|103.12|103.58|101.38|0
1639594500000|2021-12-15 18:55:00|104.06|101.86|106.58|104.38|106.82|104.62|103.96|101.76|0
1639594800000|2021-12-15 19:00:00|106.53|104.33|110.34|108.14|110.64|108.44|99.78|97.58|0
1639595100000|2021-12-15 19:05:00|111.45|109.25|110.2|108|116.14|113.94|106.38|104.18|0
1639595400000|2021-12-15 19:10:00|110|107.8|114.11|111.91|114.32|112.12|108.88|106.68|0
1639595700000|2021-12-15 19:15:00|114.05|111.85|113.69|111.49|114.21|112.01|111.94|109.74|0
1639596000000|2021-12-15 19:20:00|113.53|111.33|109.18|106.98|114|111.8|108.78|106.58|0
1639596300000|2021-12-15 19:25:00|108.78|106.58|107.07|104.87|108.88|106.68|104.1|101.9|0
1639596600000|2021-12-15 19:30:00|106.97|104.77|106.22|104.02|108.87|106.67|105.18|102.98|0
1639596900000|2021-12-15 19:35:00|106.27|104.07|111.72|109.52|112.23|110.03|105.97|103.77|0
1639597200000|2021-12-15 19:40:00|111.41|109.21|109.88|107.68|114.3|112.1|109.37|107.17|0
1639597500000|2021-12-15 19:45:00|110.28|108.08|111.1|108.9|113.67|111.47|109.78|107.58|0
1639597800000|2021-12-15 19:50:00|109.67|107.47|114.29|112.09|114.29|112.09|109.06|106.86|0
1639598100000|2021-12-15 19:55:00|114.19|111.99|110.89|108.69|115.23|113.03|110.17|107.97|0
1639598400000|2021-12-15 20:00:00|111.4|109.2|113.77|111.57|115.02|112.82|110.99|108.79|0
1639598700000|2021-12-15 20:05:00|113.97|111.77|120.86|118.66|121.08|118.88|113.46|111.26|0
1639599000000|2021-12-15 20:10:00|120.64|118.44|122.92|120.72|122.92|120.72|119.67|117.47|0
1639599300000|2021-12-15 20:15:00|122.38|120.18|123.27|121.07|135.53|133.33|122.16|119.96|0
1639599600000|2021-12-15 20:20:00|123.61|121.41|123.82|121.62|126.99|124.79|122.94|120.74|0
1639599900000|2021-12-15 20:25:00|124.27|122.07|125.62|123.42|125.85|123.65|122.48|120.28|0
1639600200000|2021-12-15 20:30:00|125.96|123.76|125.73|123.53|126.76|124.56|123.71|121.51|0
1639600500000|2021-12-15 20:35:00|125.45|123.25|128.36|126.16|128.59|126.39|125.45|123.25|0
1639600800000|2021-12-15 20:40:00|128.24|126.04|122.91|120.71|129.05|126.85|122.52|120.32|0
1639601100000|2021-12-15 20:45:00|123.36|121.16|120.03|117.83|123.92|121.72|119.7|117.5|0
1639601400000|2021-12-15 20:50:00|121.18|118.98|130|127.8|130.46|128.26|121.18|118.98|0
1639601700000|2021-12-15 20:55:00|129.77|127.57|132.8|130.6|134.78|132.58|129.77|127.57|0
1639602000000|2021-12-15 21:00:00|133.61|131.41|134.9|132.7|135.37|133.17|132.22|130.02|0
1639602300000|2021-12-15 21:05:00|135.01|132.81|134.54|132.34|135.95|133.75|133.73|131.53|0
1639602600000|2021-12-15 21:10:00|134.43|132.23|133.84|131.64|134.54|132.34|133.72|131.52|0
1639602900000|2021-12-15 21:15:00|134.39|131.79|133.63|131.03|134.39|131.79|133.63|131.03|0
1639603200000|2021-12-15 21:20:00|133.69|131.09|134.38|131.78|134.5|131.9|133.45|130.85|0
1639603500000|2021-12-15 21:25:00|134.27|131.67|134.61|132.01|134.61|132.01|134.15|131.55|0
1639603800000|2021-12-15 21:30:00|134.5|131.9|134.03|131.43|134.61|132.01|133.8|131.2|0
1639604100000|2021-12-15 21:35:00|134.14|131.54|134.26|131.66|134.38|131.78|133.68|131.08|0
1639604400000|2021-12-15 21:40:00|134.14|131.54|134.49|131.89|134.72|132.12|134.02|131.42|0
1639604700000|2021-12-15 21:45:00|134.61|132.01|134.6|132|135.19|132.59|134.49|131.89|0
1639605000000|2021-12-15 21:50:00|134.84|132.24|134.66|132.06|134.84|132.24|134.6|132|0
1639605300000|2021-12-15 21:55:00|134.6|132|134.65|132.05|135.18|132.58|134.6|132|0
1639605600000|2021-12-15 22:00:00|134.66|132.06|134.84|132.24|134.99|132.39|134.6|132|0
1639605900000|2021-12-15 22:05:00|134.91|132.31|134.8|132.2|134.91|132.31|134.67|132.07|0
1639606200000|2021-12-15 22:10:00|134.97|132.37|134.9|132.3|134.97|132.37|134.77|132.17|0
1639606500000|2021-12-15 22:15:00|134.85|132.25|134.95|132.35|135|132.4|134.85|132.25|0
1639606800000|2021-12-15 22:20:00|134.97|132.37|135.23|132.63|135.23|132.63|134.97|132.37|0
1639607100000|2021-12-15 22:25:00|135.05|132.45|134.94|132.34|135.15|132.55|134.84|132.24|0
1639607400000|2021-12-15 22:30:00|134.84|132.24|134.94|132.34|134.94|132.34|134.84|132.24|0
1639607700000|2021-12-15 22:35:00|134.97|132.37|135.14|132.54|135.16|132.56|134.94|132.34|0
1639608000000|2021-12-15 22:40:00|135.16|132.56|135.19|132.59|135.19|132.59|135.11|132.51|0
1639608300000|2021-12-15 22:45:00|135.1|132.5|135.12|132.52|135.22|132.62|135.1|132.5|0
1639608600000|2021-12-15 22:50:00|135.1|132.5|134.96|132.36|135.13|132.53|134.95|132.35|0
1639608900000|2021-12-15 22:55:00|134.93|132.33|134.84|132.24|134.93|132.33|134.84|132.24|0
1639609200000|2021-12-15 23:00:00|134.5|131.9|136.56|133.96|137.03|134.43|134.33|131.73|0
1639609500000|2021-12-15 23:05:00|136.67|134.07|136.67|134.07|137.5|134.9|136.44|133.84|0
1639609800000|2021-12-15 23:10:00|136.79|134.19|137.97|135.37|138.09|135.49|136.32|133.72|0
1639610100000|2021-12-15 23:15:00|137.85|135.25|138.56|135.96|138.56|135.96|137.5|134.9|0
1639610400000|2021-12-15 23:20:00|138.44|135.84|138.44|135.84|139.04|136.44|138.09|135.49|0
1639610700000|2021-12-15 23:25:00|138.56|135.96|138.2|135.6|138.68|136.08|137.96|135.36|0
1639611000000|2021-12-15 23:30:00|138.32|135.72|138.44|135.84|138.85|136.25|138.08|135.48|0
1639611300000|2021-12-15 23:35:00|136.3|133.7|136.18|133.58|136.83|134.23|136.18|133.58|0
1639611600000|2021-12-15 23:40:00|136.3|133.7|136.65|134.05|136.89|134.29|136.18|133.58|0
1639611900000|2021-12-15 23:45:00|136.41|133.81|137.65|135.05|137.71|135.11|136.41|133.81|0
1639612200000|2021-12-15 23:50:00|137.71|135.11|136.88|134.28|137.89|135.29|136.41|133.81|0
1639612500000|2021-12-15 23:55:00|136.82|134.22|137.12|134.52|137.17|134.57|136.64|134.04|0
1639612800000|2021-12-16 00:00:00|137.05|134.45|134.99|132.39|137.05|134.45|134.81|132.21|0
1639613100000|2021-12-16 00:05:00|135.11|132.51|134.64|132.04|135.7|133.1|134.35|131.75|0
1639613400000|2021-12-16 00:10:00|134.52|131.92|134.4|131.8|135.46|132.86|134.29|131.69|0
1639613700000|2021-12-16 00:15:00|134.52|131.92|134.28|131.68|135.34|132.74|133.93|131.33|0
1639614000000|2021-12-16 00:20:00|134.17|131.57|134.86|132.26|134.86|132.26|133.93|131.33|0
1639614300000|2021-12-16 00:25:00|134.98|132.38|134.51|131.91|134.98|132.38|134.16|131.56|0
1639614600000|2021-12-16 00:30:00|134.74|132.14|135.33|132.73|135.44|132.84|134.28|131.68|0
1639614900000|2021-12-16 00:35:00|135.21|132.61|135.68|133.08|135.68|133.08|135.09|132.49|0
1639615200000|2021-12-16 00:40:00|135.62|133.02|136.14|133.54|136.5|133.9|135.62|133.02|0
1639615500000|2021-12-16 00:45:00|136.26|133.66|136.26|133.66|136.5|133.9|136.08|133.48|0
1639615800000|2021-12-16 00:50:00|136.38|133.78|135.55|132.95|136.49|133.89|135.43|132.83|0
1639616100000|2021-12-16 00:55:00|135.49|132.89|134.96|132.36|135.67|133.07|134.9|132.3|0
1639616400000|2021-12-16 01:00:00|134.84|132.24|135.72|133.12|135.9|133.3|134.73|132.13|0
1639616700000|2021-12-16 01:05:00|135.66|133.06|134.72|132.12|135.66|133.06|134.72|132.12|0
1639617000000|2021-12-16 01:10:00|134.78|132.18|135.54|132.94|135.66|133.06|134.72|132.12|0
1639617300000|2021-12-16 01:15:00|135.59|132.99|134.71|132.11|135.66|133.06|134.6|132|0
1639617600000|2021-12-16 01:20:00|134.65|132.05|135.89|133.29|136.06|133.46|134.65|132.05|0
1639617900000|2021-12-16 01:25:00|135.77|133.17|135.65|133.05|135.82|133.22|135.41|132.81|0
1639618200000|2021-12-16 01:30:00|135.76|133.16|136.76|134.16|136.82|134.22|135.7|133.1|0
1639618500000|2021-12-16 01:35:00|136.82|134.22|135.7|133.1|136.94|134.34|135.52|132.92|0
1639618800000|2021-12-16 01:40:00|135.64|133.04|135.4|132.8|135.99|133.39|135.17|132.57|0
1639619100000|2021-12-16 01:45:00|135.29|132.69|133.53|130.93|135.29|132.69|133.41|130.81|0
1639619400000|2021-12-16 01:50:00|133.41|130.81|132.6|130|133.76|131.16|132.25|129.65|0
1639619700000|2021-12-16 01:55:00|132.48|129.88|132.59|129.99|133.23|130.63|132.02|129.42|0
1639620000000|2021-12-16 02:00:00|132.94|130.34|133.58|130.98|133.76|131.16|132.83|130.23|0
1639620300000|2021-12-16 02:05:00|133.64|131.04|133.29|130.69|133.75|131.15|133.05|130.45|0
1639620600000|2021-12-16 02:10:00|133.23|130.63|133.87|131.27|133.87|131.27|133.11|130.51|0
1639620900000|2021-12-16 02:15:00|133.98|131.38|135.5|132.9|135.86|133.26|133.98|131.38|0
1639621200000|2021-12-16 02:20:00|135.44|132.84|135.62|133.02|135.85|133.25|135.38|132.78|0
1639621500000|2021-12-16 02:25:00|135.5|132.9|135.49|132.89|135.67|133.07|135.32|132.72|0
1639621800000|2021-12-16 02:30:00|135.38|132.78|134.79|132.19|135.38|132.78|134.79|132.19|0
1639622100000|2021-12-16 02:35:00|134.91|132.31|134.67|132.07|134.91|132.31|134.44|131.84|0
1639622400000|2021-12-16 02:40:00|134.55|131.95|134.55|131.95|134.67|132.07|134.2|131.6|0
1639622700000|2021-12-16 02:45:00|134.6|132|134.31|131.71|135.13|132.53|134.2|131.6|0
1639623000000|2021-12-16 02:50:00|134.25|131.65|134.66|132.06|134.89|132.29|134.08|131.48|0
1639623300000|2021-12-16 02:55:00|134.54|131.94|135.13|132.53|135.48|132.88|134.43|131.83|0
1639623600000|2021-12-16 03:00:00|135.06|132.46|135.01|132.41|135.24|132.64|134.77|132.17|0
1639623900000|2021-12-16 03:05:00|134.94|132.34|135.71|133.11|135.71|133.11|134.89|132.29|0
1639624200000|2021-12-16 03:10:00|135.82|133.22|135.12|132.52|135.88|133.28|134.88|132.28|0
1639624500000|2021-12-16 03:15:00|135.23|132.63|135.29|132.69|135.47|132.87|135|132.4|0
1639624800000|2021-12-16 03:20:00|135.23|132.63|135.23|132.63|135.7|133.1|135.11|132.51|0
1639625100000|2021-12-16 03:25:00|135.28|132.68|134.99|132.39|135.35|132.75|134.64|132.04|0
1639625400000|2021-12-16 03:30:00|134.87|132.27|135.34|132.74|135.69|133.09|134.76|132.16|0
1639625700000|2021-12-16 03:35:00|135.57|132.97|136.16|133.56|136.51|133.91|135.46|132.86|0
1639626000000|2021-12-16 03:40:00|136.04|133.44|135.92|133.32|136.16|133.56|135.8|133.2|0
1639626300000|2021-12-16 03:45:00|135.8|133.2|136.15|133.55|136.27|133.67|135.8|133.2|0
1639626600000|2021-12-16 03:50:00|136.27|133.67|135.8|133.2|136.51|133.91|135.8|133.2|0
1639626900000|2021-12-16 03:55:00|135.85|133.25|136.15|133.55|136.5|133.9|135.8|133.2|0
1639627200000|2021-12-16 04:00:00|136.5|133.9|136.26|133.66|137.21|134.61|136.26|133.66|0
1639627500000|2021-12-16 04:05:00|136.15|133.55|136.62|134.02|137.09|134.49|136.15|133.55|0
1639627800000|2021-12-16 04:10:00|136.38|133.78|136.5|133.9|136.61|134.01|136.26|133.66|0
1639628100000|2021-12-16 04:15:00|136.38|133.78|136.26|133.66|136.61|134.01|136.14|133.54|0
1639628400000|2021-12-16 04:20:00|136.14|133.54|136.49|133.89|136.49|133.89|135.78|133.18|0
1639628700000|2021-12-16 04:25:00|136.37|133.77|137.08|134.48|137.44|134.84|136.25|133.65|0
1639629000000|2021-12-16 04:30:00|137.14|134.54|137.19|134.59|137.31|134.71|136.6|134|0
1639629300000|2021-12-16 04:35:00|137.31|134.71|137.19|134.59|137.43|134.83|137.07|134.47|0
1639629600000|2021-12-16 04:40:00|137.07|134.47|137.31|134.71|137.67|135.07|137.07|134.47|0
1639629900000|2021-12-16 04:45:00|137.19|134.59|137.19|134.59|137.31|134.71|137.07|134.47|0
1639630200000|2021-12-16 04:50:00|137.07|134.47|137.18|134.58|137.42|134.82|137.07|134.47|0
1639630500000|2021-12-16 04:55:00|137.06|134.46|137.66|135.06|137.66|135.06|136.95|134.35|0
1639630800000|2021-12-16 05:00:00|137.77|135.17|137.65|135.05|137.89|135.29|137.3|134.7|0
1639631100000|2021-12-16 05:05:00|137.71|135.11|137.06|134.46|137.89|135.29|137.06|134.46|0
1639631400000|2021-12-16 05:10:00|136.94|134.34|137.41|134.81|137.65|135.05|136.94|134.34|0
1639631700000|2021-12-16 05:15:00|137.47|134.87|137.58|134.98|137.64|135.04|137.29|134.69|0
1639632000000|2021-12-16 05:20:00|137.52|134.92|137.28|134.68|137.88|135.28|137.17|134.57|0
1639632300000|2021-12-16 05:25:00|137.4|134.8|137.88|135.28|137.88|135.28|137.4|134.8|0
1639632600000|2021-12-16 05:30:00|138.11|135.51|138.95|136.35|139.55|136.95|138.11|135.51|0
1639632900000|2021-12-16 05:35:00|139.07|136.47|139.18|136.58|139.66|137.06|139.07|136.47|0
1639633200000|2021-12-16 05:40:00|139.06|136.46|138.7|136.1|139.06|136.46|138.58|135.98|0
1639633500000|2021-12-16 05:45:00|138.82|136.22|139.42|136.82|140.02|137.42|138.7|136.1|0
1639633800000|2021-12-16 05:50:00|139.54|136.94|139.77|137.17|140.01|137.41|139.42|136.82|0
1639634100000|2021-12-16 05:55:00|139.89|137.29|139.77|137.17|139.89|137.29|139.41|136.81|0
1639634400000|2021-12-16 06:00:00|139.65|137.05|139.89|137.29|140.13|137.53|139.41|136.81|0
1639634700000|2021-12-16 06:05:00|139.95|137.35|140.85|138.25|141.09|138.49|139.95|137.35|0
1639635000000|2021-12-16 06:10:00|140.73|138.13|140.85|138.25|140.9|138.3|140.25|137.65|0
1639635300000|2021-12-16 06:15:00|140.97|138.37|141.2|138.6|141.2|138.6|140.6|138|0
1639635600000|2021-12-16 06:20:00|141.33|138.73|140.96|138.36|141.33|138.73|140.84|138.24|0
1639635900000|2021-12-16 06:25:00|140.9|138.3|141.32|138.72|142.17|139.57|140.9|138.3|0
1639636200000|2021-12-16 06:30:00|141.2|138.6|140.59|137.99|141.2|138.6|140.35|137.75|0
1639636500000|2021-12-16 06:35:00|140.47|137.87|140.83|138.23|141.07|138.47|140.35|137.75|0
1639636800000|2021-12-16 06:40:00|140.95|138.35|142.08|139.48|142.15|139.55|140.83|138.23|0
1639637100000|2021-12-16 06:45:00|142.15|139.55|141.3|138.7|142.39|139.79|141.3|138.7|0
1639637400000|2021-12-16 06:50:00|141.42|138.82|142.14|139.54|142.38|139.78|141.3|138.7|0
1639637700000|2021-12-16 06:55:00|142.02|139.42|142.14|139.54|142.26|139.66|141.66|139.06|0
1639638000000|2021-12-16 07:00:00|142.38|139.78|143.35|140.75|143.72|141.12|141.53|138.93|0
1639638300000|2021-12-16 07:05:00|143.47|140.87|144.81|142.21|144.87|142.27|143.47|140.87|0
1639638600000|2021-12-16 07:10:00|144.69|142.09|145.55|142.95|146.41|143.81|144.32|141.72|0
1639638900000|2021-12-16 07:15:00|145.67|143.07|146.78|144.18|147.27|144.67|145.67|143.07|0
1639639200000|2021-12-16 07:20:00|146.9|144.3|147.53|144.93|152.4|149.8|146.83|144.23|0
1639639500000|2021-12-16 07:25:00|147.59|144.99|147.97|145.37|148.09|145.49|147.04|144.44|0
1639639800000|2021-12-16 07:30:00|147.84|145.24|147.72|145.12|148.46|145.86|147.23|144.63|0
1639640100000|2021-12-16 07:35:00|147.59|144.99|147.47|144.87|147.72|145.12|146.97|144.37|0
1639640400000|2021-12-16 07:40:00|147.59|144.99|148.33|145.73|148.33|145.73|147.34|144.74|0
1639640700000|2021-12-16 07:45:00|148.02|145.42|146.97|144.37|148.02|145.42|146.84|144.24|0
1639641000000|2021-12-16 07:50:00|146.84|144.24|145.37|142.77|147.21|144.61|145.24|142.64|0
1639641300000|2021-12-16 07:55:00|145.24|142.64|145.49|142.89|145.54|142.94|145|142.4|0
1639641600000|2021-12-16 08:00:00|145.36|142.76|142.62|140.02|146.22|143.62|142.44|139.84|0
1639641900000|2021-12-16 08:05:00|142.36|140.16|141.75|139.55|143.21|141.01|141.5|139.3|0
1639642200000|2021-12-16 08:10:00|141.68|139.48|140.95|138.75|141.99|139.79|140.29|138.09|0
1639642500000|2021-12-16 08:15:00|140.9|138.7|140.59|138.39|141.74|139.54|140.17|137.97|0
1639642800000|2021-12-16 08:20:00|140.53|138.33|142.71|140.51|142.89|140.69|140.53|138.33|0
1639643100000|2021-12-16 08:25:00|142.59|140.39|141.86|139.66|142.96|140.76|141.74|139.54|0
1639643400000|2021-12-16 08:30:00|141.74|139.54|143.07|140.87|143.07|140.87|141.49|139.29|0
1639643700000|2021-12-16 08:35:00|142.95|140.75|145.03|142.83|145.4|143.2|142.95|140.75|0
1639644000000|2021-12-16 08:40:00|144.91|142.71|145.03|142.83|145.4|143.2|144.29|142.09|0
1639644300000|2021-12-16 08:45:00|145.15|142.95|145.52|143.32|145.52|143.32|144.66|142.46|0
1639644600000|2021-12-16 08:50:00|145.64|143.44|145.52|143.32|146.38|144.18|144.66|142.46|0
1639644900000|2021-12-16 08:55:00|145.39|143.19|145.39|143.19|146.13|143.93|144.77|142.57|0
1639645200000|2021-12-16 09:00:00|145.27|143.07|144.16|141.96|145.27|143.07|144.03|141.83|0
1639645500000|2021-12-16 09:05:00|144.09|141.89|142.62|140.42|144.4|142.2|142.62|140.42|0
1639645800000|2021-12-16 09:10:00|142.69|140.49|143.91|141.71|144.03|141.83|142.38|140.18|0
1639646100000|2021-12-16 09:15:00|143.78|141.58|143.05|140.85|143.9|141.7|142.92|140.72|0
1639646400000|2021-12-16 09:20:00|142.92|140.72|142.68|140.48|143.47|141.27|142.68|140.48|0
1639646700000|2021-12-16 09:25:00|143.17|140.97|142.55|140.35|143.17|140.97|142.43|140.23|0
1639647000000|2021-12-16 09:30:00|142.67|140.47|143.89|141.69|144.02|141.82|142.55|140.35|0
1639647300000|2021-12-16 09:35:00|143.77|141.57|142.79|140.59|143.77|141.57|142.61|140.41|0
1639647600000|2021-12-16 09:40:00|142.91|140.71|143.77|141.57|143.89|141.69|142.67|140.47|0
1639647900000|2021-12-16 09:45:00|143.64|141.44|143.64|141.44|144.5|142.3|143.64|141.44|0
1639648200000|2021-12-16 09:50:00|143.52|141.32|143.76|141.56|144.13|141.93|143.27|141.07|0
1639648500000|2021-12-16 09:55:00|143.7|141.5|144.25|142.05|144.37|142.17|143.64|141.44|0
1639648800000|2021-12-16 10:00:00|144.12|141.92|144.74|142.54|144.74|142.54|143.14|140.94|0
1639649100000|2021-12-16 10:05:00|144.61|142.41|144.24|142.04|144.61|142.41|144|141.8|0
1639649400000|2021-12-16 10:10:00|144.12|141.92|144.73|142.53|145.1|142.9|144.12|141.92|0
1639649700000|2021-12-16 10:15:00|144.61|142.41|147.12|144.92|147.12|144.92|144.61|142.41|0
1639650000000|2021-12-16 10:20:00|146.99|144.79|147.11|144.91|147.36|145.16|146.25|144.05|0
1639650300000|2021-12-16 10:25:00|146.99|144.79|146.25|144.05|146.99|144.79|146.12|143.92|0
1639650600000|2021-12-16 10:30:00|146.12|143.92|146.98|144.78|147.23|145.03|146.12|143.92|0
1639650900000|2021-12-16 10:35:00|146.86|144.66|146.73|144.53|147.17|144.97|146.61|144.41|0
1639651200000|2021-12-16 10:40:00|146.98|144.78|147.9|145.7|147.97|145.77|146.61|144.41|0
1639651500000|2021-12-16 10:45:00|147.84|145.64|147.47|145.27|147.97|145.77|147.35|145.15|0
1639651800000|2021-12-16 10:50:00|147.34|145.14|148.33|146.13|148.33|146.13|147.34|145.14|0
1639652100000|2021-12-16 10:55:00|148.46|146.26|149.95|147.75|150.07|147.87|148.46|146.26|0
1639652400000|2021-12-16 11:00:00|150.07|147.87|149.45|147.25|150.2|148|149.45|147.25|0
1639652700000|2021-12-16 11:05:00|149.32|147.12|149.69|147.49|149.69|147.49|149.32|147.12|0
1639653000000|2021-12-16 11:10:00|149.82|147.62|150.69|148.49|151.32|149.12|149.69|147.49|0
1639653300000|2021-12-16 11:15:00|150.56|148.36|151.19|148.99|151.44|149.24|150.56|148.36|0
1639653600000|2021-12-16 11:20:00|151.31|149.11|151.56|149.36|152.19|149.99|150.94|148.74|0
1639653900000|2021-12-16 11:25:00|151.69|149.49|152.57|150.37|153.32|151.12|151.69|149.49|0
1639654200000|2021-12-16 11:30:00|152.82|150.62|153.7|151.5|153.83|151.63|152.69|150.49|0
1639654500000|2021-12-16 11:35:00|156.63|154.43|153.39|151.19|156.63|154.43|153.14|150.94|0
1639654800000|2021-12-16 11:40:00|153.52|151.32|153.45|151.25|153.65|151.45|153.14|150.94|0
1639655100000|2021-12-16 11:45:00|153.39|151.19|154.78|152.58|154.91|152.71|153.26|151.06|0
1639655400000|2021-12-16 11:50:00|154.53|152.33|152.88|150.68|154.78|152.58|152.63|150.43|0
1639655700000|2021-12-16 11:55:00|153.01|150.81|152.88|150.68|153.07|150.87|152.62|150.42|0
1639656000000|2021-12-16 12:00:00|152.75|150.55|151.55|149.35|152.75|150.55|150.99|148.79|0
1639656300000|2021-12-16 12:05:00|151.61|149.41|150.36|148.16|151.61|149.41|149.98|147.78|0
1639656600000|2021-12-16 12:10:00|150.23|148.03|150.48|148.28|151.61|149.41|150.1|147.9|0
1639656900000|2021-12-16 12:15:00|150.35|148.15|149.73|147.53|150.98|148.78|149.6|147.4|0
1639657200000|2021-12-16 12:20:00|150.1|147.9|150.6|148.4|150.6|148.4|149.48|147.28|0
1639657500000|2021-12-16 12:25:00|150.72|148.52|149.72|147.52|150.97|148.77|149.6|147.4|0
1639657800000|2021-12-16 12:30:00|149.6|147.4|150.34|148.14|150.72|148.52|149.59|147.39|0
1639658100000|2021-12-16 12:35:00|150.22|148.02|150.34|148.14|150.72|148.52|150.09|147.89|0
1639658400000|2021-12-16 12:40:00|150.27|148.07|149.21|147.01|150.34|148.14|149.21|147.01|0
1639658700000|2021-12-16 12:45:00|149.34|147.14|149.83|147.63|149.96|147.76|148.71|146.51|0
1639659000000|2021-12-16 12:50:00|149.71|147.51|149.33|147.13|150.08|147.88|148.83|146.63|0
1639659300000|2021-12-16 12:55:00|149.27|147.07|149.45|147.25|149.46|147.26|148.83|146.63|0
1639659600000|2021-12-16 13:00:00|149.58|147.38|148.95|146.75|149.7|147.5|148.58|146.38|0
1639659900000|2021-12-16 13:05:00|149.2|147|147.65|145.45|149.2|147|145.88|143.68|0
1639660200000|2021-12-16 13:10:00|148.6|146.4|148.78|146.58|149.71|147.51|148.23|146.03|0
1639660500000|2021-12-16 13:15:00|148.84|146.64|148.96|146.76|149.33|147.13|148.35|146.15|0
1639660800000|2021-12-16 13:20:00|149.09|146.89|150.45|148.25|150.45|148.25|148.96|146.76|0
1639661100000|2021-12-16 13:25:00|150.32|148.12|150.51|148.31|150.7|148.5|150.07|147.87|0
1639661400000|2021-12-16 13:30:00|150.45|148.25|149.32|147.12|151.19|148.99|149.2|147|0
1639661700000|2021-12-16 13:35:00|149.45|147.25|148.58|146.38|149.63|147.43|148.46|146.26|0
1639662000000|2021-12-16 13:40:00|148.46|146.26|148.08|145.88|148.82|146.62|147.35|145.15|0
1639662300000|2021-12-16 13:45:00|147.96|145.76|145.99|143.79|147.96|145.76|144.9|142.7|0
1639662600000|2021-12-16 13:50:00|145.63|143.43|145.99|143.79|146.66|144.46|145.38|143.18|0
1639662900000|2021-12-16 13:55:00|145.87|143.67|147.21|145.01|147.46|145.26|145.62|143.42|0
1639663200000|2021-12-16 14:00:00|147.33|145.13|145.49|143.29|147.33|145.13|144.16|141.96|0
1639663500000|2021-12-16 14:05:00|145.37|143.17|144.64|142.44|145.74|143.54|144.64|142.44|0
1639663800000|2021-12-16 14:10:00|144.76|142.56|143.91|141.71|145.07|142.87|142.46|140.26|0
1639664100000|2021-12-16 14:15:00|140.77|138.57|144.88|142.68|144.88|142.68|140.77|138.57|0
1639664400000|2021-12-16 14:20:00|144.76|142.56|145.13|142.93|145.62|143.42|144.52|142.32|0
1639664700000|2021-12-16 14:25:00|145.19|142.99|143.29|141.09|145.25|143.05|143.17|140.97|0
1639665000000|2021-12-16 14:30:00|144.15|141.95|141.23|139.03|144.27|142.07|140.27|138.07|0
1639665300000|2021-12-16 14:35:00|141.48|139.28|138.84|136.64|144.51|142.31|138.84|136.64|0
1639665600000|2021-12-16 14:40:00|138.96|136.76|136.88|134.68|139.19|136.99|134.41|132.21|0
1639665900000|2021-12-16 14:45:00|136.7|134.5|141.9|139.7|142.14|139.94|136.64|134.44|0
1639666200000|2021-12-16 14:50:00|142.02|139.82|141.18|138.98|142.02|139.82|137.41|135.21|0
1639666500000|2021-12-16 14:55:00|140.48|138.28|135.49|133.29|140.48|138.28|135.49|133.29|0
1639666800000|2021-12-16 15:00:00|135.73|133.53|134.79|132.59|136.43|134.23|132.94|130.74|0
1639667100000|2021-12-16 15:05:00|134.73|132.53|132.59|130.39|135.96|133.76|132.24|130.04|0
1639667400000|2021-12-16 15:10:00|132.36|130.16|135.25|133.05|135.95|133.75|132.36|130.16|0
1639667700000|2021-12-16 15:15:00|135.49|133.29|137.12|134.92|137.83|135.63|133.39|131.19|0
1639668000000|2021-12-16 15:20:00|137.01|134.81|138.42|136.22|138.66|136.46|136.54|134.34|0
1639668300000|2021-12-16 15:25:00|138.77|136.57|141.16|138.96|142|139.8|138.42|136.22|0
1639668600000|2021-12-16 15:30:00|141.28|139.08|141.51|139.31|143.32|141.12|140.44|138.24|0
1639668900000|2021-12-16 15:35:00|141.63|139.43|139.36|137.16|142.6|140.4|139.13|136.93|0
1639669200000|2021-12-16 15:40:00|139.12|136.92|138.29|136.09|140.55|138.35|138.29|136.09|0
1639669500000|2021-12-16 15:45:00|138.41|136.21|141.26|139.06|142.1|139.9|138.41|136.21|0
1639669800000|2021-12-16 15:50:00|141.14|138.94|140.72|138.52|142.1|139.9|139.71|137.51|0
1639670100000|2021-12-16 15:55:00|141.2|139|140.13|137.93|141.91|139.71|138.35|136.15|0
1639670400000|2021-12-16 16:00:00|140.01|137.81|133.78|131.58|140.37|138.17|133.2|131|0
1639670700000|2021-12-16 16:05:00|133.89|131.69|133.78|131.58|135.17|132.97|131.93|129.73|0
1639671000000|2021-12-16 16:10:00|133.66|131.46|132.21|130.01|134.47|132.27|131.35|129.15|0
1639671300000|2021-12-16 16:15:00|132.5|130.3|134.7|132.5|135.63|133.43|132.5|130.3|0
1639671600000|2021-12-16 16:20:00|134.93|132.73|135.28|133.08|136.45|134.25|134.46|132.26|0
1639671900000|2021-12-16 16:25:00|135.16|132.96|135.51|133.31|135.86|133.66|133.77|131.57|0
1639672200000|2021-12-16 16:30:00|135.16|132.96|132.49|130.29|135.86|133.66|131.92|129.72|0
1639672500000|2021-12-16 16:35:00|132.37|130.17|132.37|130.17|133.3|131.1|131.91|129.71|0
1639672800000|2021-12-16 16:40:00|132.26|130.06|133.46|131.26|133.99|131.79|132.26|130.06|0
1639673100000|2021-12-16 16:45:00|133.29|131.09|132.6|130.4|134.22|132.02|130.76|128.56|0
1639673400000|2021-12-16 16:50:00|132.71|130.51|132.49|130.29|134.34|132.14|132.14|129.94|0
1639673700000|2021-12-16 16:55:00|132.95|130.75|131|128.8|133.3|131.1|130.55|128.35|0
1639674000000|2021-12-16 17:00:00|130.77|128.57|130.83|128.63|132.83|130.63|130.09|127.89|0
1639674300000|2021-12-16 17:05:00|130.89|128.69|128.26|126.06|130.89|128.69|124.31|122.11|0
1639674600000|2021-12-16 17:10:00|128.14|125.94|130.11|127.91|131.36|129.16|128.14|125.94|0
1639674900000|2021-12-16 17:15:00|129.78|127.58|130.56|128.36|130.68|128.48|129.1|126.9|0
1639675200000|2021-12-16 17:20:00|130.45|128.25|129.74|127.54|132.95|130.75|129.74|127.54|0
1639675500000|2021-12-16 17:25:00|130.08|127.88|129.06|126.86|130.08|127.88|127.94|125.74|0
1639675800000|2021-12-16 17:30:00|128.84|126.64|129.17|126.97|129.74|127.54|128.16|125.96|0
1639676100000|2021-12-16 17:35:00|129.06|126.86|128.27|126.07|130.19|127.99|128.05|125.85|0
1639676400000|2021-12-16 17:40:00|128.05|125.85|127.59|125.39|128.61|126.41|127.48|125.28|0
1639676700000|2021-12-16 17:45:00|127.71|125.51|125.48|123.28|128.77|126.57|125.48|123.28|0
1639677000000|2021-12-16 17:50:00|125.59|123.39|124.92|122.72|126.81|124.61|124.48|122.28|0
1639677300000|2021-12-16 17:55:00|125.03|122.83|123.49|121.29|125.25|123.05|123.49|121.29|0
1639677600000|2021-12-16 18:00:00|123.6|121.4|125.03|122.83|125.91|123.71|123.6|121.4|0
1639677900000|2021-12-16 18:05:00|124.92|122.72|126.58|124.38|126.58|124.38|123.71|121.51|0
1639678200000|2021-12-16 18:10:00|126.35|124.15|128.47|126.27|128.7|126.5|126.13|123.93|0
1639678500000|2021-12-16 18:15:00|128.59|126.39|128.92|126.72|129.03|126.83|127.35|125.15|0
1639678800000|2021-12-16 18:20:00|128.81|126.61|128.24|126.04|129.48|127.28|127.35|125.15|0
1639679100000|2021-12-16 18:25:00|128.36|126.16|128.46|126.26|129.37|127.17|128.13|125.93|0
1639679400000|2021-12-16 18:30:00|128.24|126.04|125.78|123.58|128.69|126.49|125.78|123.58|0
1639679700000|2021-12-16 18:35:00|125.89|123.69|126.78|124.58|127|124.8|125.45|123.25|0
1639680000000|2021-12-16 18:40:00|126.67|124.47|127.34|125.14|127.45|125.25|126|123.8|0
1639680300000|2021-12-16 18:45:00|127.45|125.25|130.74|128.54|130.96|128.76|126.67|124.47|0
1639680600000|2021-12-16 18:50:00|130.51|128.31|128.48|126.28|131.19|128.99|128.37|126.17|0
1639680900000|2021-12-16 18:55:00|128.37|126.17|126.81|124.61|128.82|126.62|126.81|124.61|0
1639681200000|2021-12-16 19:00:00|127.36|125.16|127.92|125.72|128.25|126.05|126.69|124.49|0
1639681500000|2021-12-16 19:05:00|128.08|125.88|125.03|122.83|128.48|126.28|125.03|122.83|0
1639681800000|2021-12-16 19:10:00|125.14|122.94|124.15|121.95|125.36|123.16|123.93|121.73|0
1639682100000|2021-12-16 19:15:00|124.26|122.06|122.62|120.42|124.48|122.28|122.19|119.99|0
1639682400000|2021-12-16 19:20:00|122.73|120.53|119.81|117.61|122.73|120.53|119.71|117.51|0
1639682700000|2021-12-16 19:25:00|119.92|117.72|120.83|118.63|121.75|119.55|119.81|117.61|0
1639683000000|2021-12-16 19:30:00|120.88|118.68|119.7|117.5|121.86|119.66|119.59|117.39|0
1639683300000|2021-12-16 19:35:00|119.81|117.61|123.33|121.13|123.44|121.24|119.17|116.97|0
1639683600000|2021-12-16 19:40:00|123.22|121.02|120.84|118.64|124.21|122.01|120.31|118.11|0
1639683900000|2021-12-16 19:45:00|120.73|118.53|110.76|108.56|120.73|118.53|110.66|108.46|0
1639684200000|2021-12-16 19:50:00|113.59|111.39|114.96|112.76|117.67|115.47|113.49|111.29|0
1639684500000|2021-12-16 19:55:00|115.07|112.87|119.45|117.25|119.66|117.46|115.07|112.87|0
1639684800000|2021-12-16 20:00:00|119.35|117.15|119.45|117.25|119.55|117.35|116.72|114.52|0
1639685100000|2021-12-16 20:05:00|119.87|117.67|117.24|115.04|121.57|119.37|117.24|115.04|0
1639685400000|2021-12-16 20:10:00|117.34|115.14|117.76|115.56|118.39|116.19|115.57|113.37|0
1639685700000|2021-12-16 20:15:00|117.34|115.14|120.39|118.19|120.39|118.19|116.4|114.2|0
1639686000000|2021-12-16 20:20:00|120.29|118.09|121.88|119.68|122.42|120.22|119.76|117.56|0
1639686300000|2021-12-16 20:25:00|121.99|119.79|124.9|122.7|125.89|123.69|121.24|119.04|0
1639686600000|2021-12-16 20:30:00|125.07|122.87|125.22|123.02|129.97|127.77|120.99|118.79|0
1639686900000|2021-12-16 20:35:00|124.72|122.52|127.31|125.11|127.75|125.55|123.8|121.6|0
1639687200000|2021-12-16 20:40:00|127.42|125.22|122.71|120.51|128.47|126.27|122.39|120.19|0
1639687500000|2021-12-16 20:45:00|123.36|121.16|119.6|117.4|123.9|121.7|119.6|117.4|0
1639687800000|2021-12-16 20:50:00|120.13|117.93|121.3|119.1|126.64|124.44|120.02|117.82|0
1639688100000|2021-12-16 20:55:00|121.84|119.64|119.88|117.68|124.11|121.91|119.34|117.14|0
1639688400000|2021-12-16 21:00:00|120.09|117.89|118.88|116.68|120.52|118.32|115.84|113.64|0
1639688700000|2021-12-16 21:05:00|118.77|116.57|121.03|118.83|121.03|118.83|118.77|116.57|0
1639689000000|2021-12-16 21:10:00|121.14|118.94|120.38|118.18|121.35|119.15|119.41|117.21|0
1639689300000|2021-12-16 21:15:00|120.05|117.85|119.28|116.68|120.05|117.85|119.07|116.47|0
1639689600000|2021-12-16 21:20:00|119.39|116.79|118.64|116.04|119.39|116.79|118|115.4|0
1639689900000|2021-12-16 21:25:00|118.58|115.98|118.85|116.25|119.82|117.22|118.53|115.93|0
1639690200000|2021-12-16 21:30:00|118.74|116.14|119.38|116.78|119.38|116.78|118.74|116.14|0
1639690500000|2021-12-16 21:35:00|119.6|117|119.92|117.32|120.08|117.48|119.38|116.78|0
1639690800000|2021-12-16 21:40:00|120.02|117.42|119.53|116.93|120.18|117.58|119.27|116.67|0
1639691100000|2021-12-16 21:45:00|119.81|117.21|120.56|117.96|120.56|117.96|119.48|116.88|0
1639691400000|2021-12-16 21:50:00|120.45|117.85|120.23|117.63|120.56|117.96|119.37|116.77|0
1639691700000|2021-12-16 21:55:00|120.34|117.74|120.55|117.95|120.88|118.28|120.28|117.68|0
1639692000000|2021-12-16 22:00:00|120.54|117.94|120.15|117.55|120.54|117.94|120.15|117.55|0
1639692300000|2021-12-16 22:05:00|120.32|117.72|119.77|117.17|120.46|117.86|119.74|117.14|0
1639692600000|2021-12-16 22:10:00|119.79|117.19|120.15|117.55|120.15|117.55|119.74|117.14|0
1639692900000|2021-12-16 22:15:00|120.05|117.45|119.54|116.94|120.19|117.59|119.54|116.94|0
1639693200000|2021-12-16 22:20:00|119.57|116.97|119.35|116.75|119.64|117.04|119.28|116.68|0
1639693500000|2021-12-16 22:25:00|119.37|116.77|119.57|116.97|119.57|116.97|119.31|116.71|0
1639693800000|2021-12-16 22:30:00|119.65|117.05|119.48|116.88|119.7|117.1|119.39|116.79|0
1639694100000|2021-12-16 22:35:00|119.54|116.94|119.46|116.86|119.72|117.12|119.41|116.81|0
1639694400000|2021-12-16 22:40:00|119.44|116.84|119.56|116.96|119.65|117.05|119.44|116.84|0
1639694700000|2021-12-16 22:45:00|119.58|116.98|119.54|116.94|119.67|117.07|119.48|116.88|0
1639695000000|2021-12-16 22:50:00|119.53|116.93|119.71|117.11|119.73|117.13|119.5|116.9|0
1639695300000|2021-12-16 22:55:00|119.7|117.1|119.83|117.23|119.83|117.23|119.62|117.02|0
1639695600000|2021-12-16 23:00:00|120.14|117.54|119.01|116.41|120.46|117.86|119.01|116.41|0
1639695900000|2021-12-16 23:05:00|119.17|116.57|119.54|116.94|119.54|116.94|118.9|116.3|0
1639696200000|2021-12-16 23:10:00|119.65|117.05|119|116.4|119.91|117.31|119|116.4|0
1639696500000|2021-12-16 23:15:00|118.89|116.29|117.88|115.28|118.89|116.29|117.51|114.91|0
1639696800000|2021-12-16 23:20:00|117.83|115.23|116.76|114.16|118.04|115.44|116.76|114.16|0
1639697100000|2021-12-16 23:25:00|116.87|114.27|115.6|113|116.97|114.37|115.39|112.79|0
1639697400000|2021-12-16 23:30:00|115.81|113.21|117.18|114.58|117.39|114.79|115.81|113.21|0
1639697700000|2021-12-16 23:35:00|117.29|114.69|117.55|114.95|117.92|115.32|116.23|113.63|0
1639698000000|2021-12-16 23:40:00|117.6|115|117.22|114.62|117.71|115.11|117.01|114.41|0
1639698300000|2021-12-16 23:45:00|117.28|114.68|117.38|114.78|118.45|115.85|117.17|114.57|0
1639698600000|2021-12-16 23:50:00|117.49|114.89|117.38|114.78|118.13|115.53|117.27|114.67|0
1639698900000|2021-12-16 23:55:00|117.49|114.89|117.48|114.88|117.8|115.2|116.85|114.25|0
1639699200000|2021-12-17 00:00:00|117.7|115.1|118.65|116.05|119.51|116.91|117.59|114.99|0
1639699500000|2021-12-17 00:05:00|118.87|116.27|119.45|116.85|119.45|116.85|117.85|115.25|0
1639699800000|2021-12-17 00:10:00|119.24|116.64|119.29|116.69|119.72|117.12|118.97|116.37|0
1639700100000|2021-12-17 00:15:00|119.4|116.8|117.95|115.35|119.5|116.9|117.74|115.14|0
1639700400000|2021-12-17 00:20:00|117.9|115.3|118.48|115.88|118.75|116.15|117.9|115.3|0
1639700700000|2021-12-17 00:25:00|118.53|115.93|118.42|115.82|118.75|116.15|117.89|115.29|0
1639701000000|2021-12-17 00:30:00|118.32|115.72|119.38|116.78|119.49|116.89|118.21|115.61|0
1639701300000|2021-12-17 00:35:00|119.49|116.89|120.03|117.43|120.13|117.53|119.06|116.46|0
1639701600000|2021-12-17 00:40:00|120.13|117.53|120.24|117.64|120.24|117.64|119.59|116.99|0
1639701900000|2021-12-17 00:45:00|120.35|117.75|120.29|117.69|120.67|118.07|120.02|117.42|0
1639702200000|2021-12-17 00:50:00|120.34|117.74|120.23|117.63|120.67|118.07|120.18|117.58|0
1639702500000|2021-12-17 00:55:00|120.34|117.74|119.8|117.2|120.66|118.06|119.58|116.98|0
1639702800000|2021-12-17 01:00:00|119.58|116.98|120.01|117.41|120.77|118.17|119.48|116.88|0
1639703100000|2021-12-17 01:05:00|120.12|117.52|119.9|117.3|120.33|117.73|119.79|117.19|0
1639703400000|2021-12-17 01:10:00|120.01|117.41|120.01|117.41|121.41|118.81|119.79|117.19|0
1639703700000|2021-12-17 01:15:00|120.11|117.51|121.08|118.48|121.63|119.03|119.9|117.3|0
1639704000000|2021-12-17 01:20:00|120.97|118.37|121.3|118.7|121.62|119.02|120.97|118.37|0
1639704300000|2021-12-17 01:25:00|121.24|118.64|121.08|118.48|121.3|118.7|120.75|118.15|0
1639704600000|2021-12-17 01:30:00|120.97|118.37|119.99|117.39|121.18|118.58|119.99|117.39|0
1639704900000|2021-12-17 01:35:00|120.1|117.5|119.02|116.42|120.42|117.82|119.02|116.42|0
1639705200000|2021-12-17 01:40:00|119.13|116.53|119.88|117.28|119.88|117.28|119.08|116.48|0
1639705500000|2021-12-17 01:45:00|119.99|117.39|120.42|117.82|120.63|118.03|119.34|116.74|0
1639705800000|2021-12-17 01:50:00|120.52|117.92|120.2|117.6|120.96|118.36|119.98|117.38|0
1639706100000|2021-12-17 01:55:00|120.09|117.49|120.68|118.08|120.95|118.35|119.77|117.17|0
1639706400000|2021-12-17 02:00:00|120.73|118.13|120.35|117.75|120.84|118.24|120.19|117.59|0
1639706700000|2021-12-17 02:05:00|120.41|117.81|120.94|118.34|120.94|118.34|120.4|117.8|0
1639707000000|2021-12-17 02:10:00|121.05|118.45|121.05|118.45|121.16|118.56|120.84|118.24|0
1639707300000|2021-12-17 02:15:00|120.94|118.34|120.94|118.34|121.05|118.45|120.72|118.12|0
1639707600000|2021-12-17 02:20:00|120.83|118.23|120.56|117.96|121.05|118.45|120.4|117.8|0
1639707900000|2021-12-17 02:25:00|120.5|117.9|119.85|117.25|120.55|117.95|119.64|117.04|0
1639708200000|2021-12-17 02:30:00|119.8|117.2|119.1|116.5|119.85|117.25|119.1|116.5|0
1639708500000|2021-12-17 02:35:00|119.21|116.61|119.26|116.66|119.69|117.09|119.1|116.5|0
1639708800000|2021-12-17 02:40:00|119.2|116.6|120|117.4|120.06|117.46|119.2|116.6|0
1639709100000|2021-12-17 02:45:00|119.95|117.35|119.73|117.13|120.28|117.68|119.63|117.03|0
1639709400000|2021-12-17 02:50:00|119.68|117.08|119.52|116.92|119.68|117.08|119.09|116.49|0
1639709700000|2021-12-17 02:55:00|119.46|116.86|119.73|117.13|119.84|117.24|119.19|116.59|0
1639710000000|2021-12-17 03:00:00|119.62|117.02|118.55|115.95|119.62|117.02|118.33|115.73|0
1639710300000|2021-12-17 03:05:00|118.44|115.84|117.59|114.99|118.44|115.84|117.37|114.77|0
1639710600000|2021-12-17 03:10:00|117.48|114.88|116.84|114.24|117.58|114.98|116.42|113.82|0
1639710900000|2021-12-17 03:15:00|116.78|114.18|116.99|114.39|117.1|114.5|116.31|113.71|0
1639711200000|2021-12-17 03:20:00|117.05|114.45|116.52|113.92|117.05|114.45|116.52|113.92|0
1639711500000|2021-12-17 03:25:00|116.57|113.97|117.15|114.55|117.15|114.55|116.41|113.81|0
1639711800000|2021-12-17 03:30:00|117.04|114.44|115.46|112.86|117.15|114.55|114.52|111.92|0
1639712100000|2021-12-17 03:35:00|115.51|112.91|114.72|112.12|115.51|112.91|113.89|111.29|0
1639712400000|2021-12-17 03:40:00|114.62|112.02|114.56|111.96|115.03|112.43|114.4|111.8|0
1639712700000|2021-12-17 03:45:00|114.4|111.8|114.87|112.27|115.24|112.64|114.09|111.49|0
1639713000000|2021-12-17 03:50:00|114.97|112.37|114.82|112.22|115.03|112.43|114.82|112.22|0
1639713300000|2021-12-17 03:55:00|114.92|112.32|111.96|109.36|114.92|112.32|111.34|108.74|0
1639713600000|2021-12-17 04:00:00|111.91|109.31|111.19|108.59|112.37|109.77|111.19|108.59|0
1639713900000|2021-12-17 04:05:00|111.29|108.69|112.31|109.71|112.52|109.92|111.19|108.59|0
1639714200000|2021-12-17 04:10:00|112.36|109.76|112.52|109.92|112.67|110.07|112.21|109.61|0
1639714500000|2021-12-17 04:15:00|112.31|109.71|112.57|109.97|112.93|110.33|112.31|109.71|0
1639714800000|2021-12-17 04:20:00|112.62|110.02|112.51|109.91|113.03|110.43|112.31|109.71|0
1639715100000|2021-12-17 04:25:00|112.56|109.96|112.61|110.01|113.03|110.43|112.56|109.96|0
1639715400000|2021-12-17 04:30:00|112.72|110.12|113.65|111.05|113.96|111.36|112.41|109.81|0
1639715700000|2021-12-17 04:35:00|113.54|110.94|114.37|111.77|114.53|111.93|113.54|110.94|0
1639716000000|2021-12-17 04:40:00|114.48|111.88|115.1|112.5|115.42|112.82|114.37|111.77|0
1639716300000|2021-12-17 04:45:00|115.05|112.45|114.79|112.19|115.15|112.55|114.52|111.92|0
1639716600000|2021-12-17 04:50:00|114.84|112.24|114.99|112.39|115.41|112.81|114.83|112.23|0
1639716900000|2021-12-17 04:55:00|114.94|112.34|115.62|113.02|116.04|113.44|114.78|112.18|0
1639717200000|2021-12-17 05:00:00|115.72|113.12|114.46|111.86|116.46|113.86|114.36|111.76|0
1639717500000|2021-12-17 05:05:00|114.36|111.76|113.73|111.13|114.51|111.91|113.68|111.08|0
1639717800000|2021-12-17 05:10:00|113.68|111.08|112.79|110.19|113.83|111.23|112.69|110.09|0
1639718100000|2021-12-17 05:15:00|112.64|110.04|113.77|111.17|114.04|111.44|112.64|110.04|0
1639718400000|2021-12-17 05:20:00|113.72|111.12|113.93|111.33|114.24|111.64|113.62|111.02|0
1639718700000|2021-12-17 05:25:00|114.03|111.43|114.24|111.64|114.55|111.95|113.72|111.12|0
1639719000000|2021-12-17 05:30:00|114.34|111.74|113.61|111.01|114.71|112.11|113.56|110.96|0
1639719300000|2021-12-17 05:35:00|113.82|111.22|115.18|112.58|116.55|113.95|113.82|111.22|0
1639719600000|2021-12-17 05:40:00|115.23|112.63|115.96|113.36|115.96|113.36|114.86|112.26|0
1639719900000|2021-12-17 05:45:00|115.91|113.31|114.96|112.36|116.17|113.57|114.96|112.36|0
1639720200000|2021-12-17 05:50:00|115.17|112.57|115.11|112.51|115.48|112.88|114.75|112.15|0
1639720500000|2021-12-17 05:55:00|115.06|112.46|114.9|112.3|115.48|112.88|114.59|111.99|0
1639720800000|2021-12-17 06:00:00|114.85|112.25|115.69|113.09|116.11|113.51|114.85|112.25|0
1639721100000|2021-12-17 06:05:00|115.63|113.03|115.63|113.03|116.42|113.82|115.32|112.72|0
1639721400000|2021-12-17 06:10:00|115.68|113.08|115.52|112.92|116.42|113.82|115.31|112.71|0
1639721700000|2021-12-17 06:15:00|115.57|112.97|115.47|112.87|116.31|113.71|115.2|112.6|0
1639722000000|2021-12-17 06:20:00|115.68|113.08|115.78|113.18|116.31|113.71|115.46|112.86|0
1639722300000|2021-12-17 06:25:00|115.88|113.28|114.67|112.07|116.1|113.5|114.41|111.81|0
1639722600000|2021-12-17 06:30:00|114.83|112.23|114.62|112.02|115.3|112.7|114.62|112.02|0
1639722900000|2021-12-17 06:35:00|114.57|111.97|115.46|112.86|115.72|113.12|114.57|111.97|0
1639723200000|2021-12-17 06:40:00|115.61|113.01|115.45|112.85|115.87|113.27|115.45|112.85|0
1639723500000|2021-12-17 06:45:00|115.35|112.75|115.24|112.64|116.08|113.48|115.24|112.64|0
1639723800000|2021-12-17 06:50:00|115.13|112.53|113.05|110.45|115.45|112.85|112.53|109.93|0
1639724100000|2021-12-17 06:55:00|112.94|110.34|114.71|112.11|115.07|112.47|112.74|110.14|0
1639724400000|2021-12-17 07:00:00|114.61|112.01|115.55|112.95|115.76|113.16|114.34|111.74|0
1639724700000|2021-12-17 07:05:00|115.65|113.05|116.39|113.79|116.92|114.32|115.44|112.84|0
1639725000000|2021-12-17 07:10:00|116.28|113.68|116.38|113.78|116.7|114.1|115.96|113.36|0
1639725300000|2021-12-17 07:15:00|116.33|113.73|118.18|115.58|118.18|115.58|115.64|113.04|0
1639725600000|2021-12-17 07:20:00|118.08|115.48|118.18|115.58|118.72|116.12|117.7|115.1|0
1639725900000|2021-12-17 07:25:00|118.02|115.42|118.07|115.47|118.29|115.69|117.54|114.94|0
1639726200000|2021-12-17 07:30:00|118.18|115.58|118.71|116.11|119.03|116.43|117.64|115.04|0
1639726500000|2021-12-17 07:35:00|118.82|116.22|117.96|115.36|119.14|116.54|117.43|114.83|0
1639726800000|2021-12-17 07:40:00|118.07|115.47|117.96|115.36|119.13|116.53|117.96|115.36|0
1639727100000|2021-12-17 07:45:00|118.28|115.68|118.81|116.21|118.92|116.32|117.64|115.04|0
1639727400000|2021-12-17 07:50:00|118.7|116.1|118.7|116.1|119.02|116.42|118.06|115.46|0
1639727700000|2021-12-17 07:55:00|118.91|116.31|118.85|116.25|119.13|116.53|118.27|115.67|0
1639728000000|2021-12-17 08:00:00|118.91|116.31|118.69|116.09|120.31|117.71|118.16|115.56|0
1639728300000|2021-12-17 08:05:00|118.81|116.61|118.6|116.4|120.21|118.01|118.6|116.4|0
1639728600000|2021-12-17 08:10:00|118.49|116.29|117.58|115.38|119.03|116.83|116.78|114.58|0
1639728900000|2021-12-17 08:15:00|117.31|115.11|118.38|116.18|119.23|117.03|116.46|114.26|0
1639729200000|2021-12-17 08:20:00|118.27|116.07|118.85|116.65|119.18|116.98|117.63|115.43|0
1639729500000|2021-12-17 08:25:00|119.02|116.82|119.55|117.35|119.55|117.35|118.37|116.17|0
1639729800000|2021-12-17 08:30:00|119.28|117.08|117.94|115.74|119.28|117.08|117.62|115.42|0
1639730100000|2021-12-17 08:35:00|117.83|115.63|117.41|115.21|118.21|116.01|117.09|114.89|0
1639730400000|2021-12-17 08:40:00|117.3|115.1|115.5|113.3|117.51|115.31|114.97|112.77|0
1639730700000|2021-12-17 08:45:00|115.29|113.09|115.71|113.51|115.81|113.61|114.34|112.14|0
1639731000000|2021-12-17 08:50:00|115.6|113.4|116.02|113.82|116.34|114.14|115.39|113.19|0
1639731300000|2021-12-17 08:55:00|116.12|113.92|115.59|113.39|116.44|114.24|115.44|113.24|0
1639731600000|2021-12-17 09:00:00|115.91|113.71|114.23|112.03|116.02|113.82|113.29|111.09|0
1639731900000|2021-12-17 09:05:00|114.12|111.92|113.39|111.19|114.12|111.92|112.36|110.16|0
1639732200000|2021-12-17 09:10:00|113.18|110.98|108.62|106.42|113.29|111.09|108.62|106.42|0
1639732500000|2021-12-17 09:15:00|108.67|106.47|112.87|110.67|112.87|110.67|107.36|105.16|0
1639732800000|2021-12-17 09:20:00|112.97|110.77|113.49|111.29|114.11|111.91|112.14|109.94|0
1639733100000|2021-12-17 09:25:00|113.64|111.44|113.69|111.49|115.16|112.96|113.59|111.39|0
1639733400000|2021-12-17 09:30:00|113.64|111.44|114.05|111.85|114.42|112.22|113.43|111.23|0
1639733700000|2021-12-17 09:35:00|113.9|111.7|113.17|110.97|114.31|112.11|112.75|110.55|0
1639734000000|2021-12-17 09:40:00|112.96|110.76|110.69|108.49|113.06|110.86|110.69|108.49|0
1639734300000|2021-12-17 09:45:00|110.48|108.28|111.04|108.84|111.71|109.51|109.67|107.47|0
1639734600000|2021-12-17 09:50:00|111.1|108.9|114.09|111.89|114.2|112|110.58|108.38|0
1639734900000|2021-12-17 09:55:00|113.78|111.58|114.51|112.31|114.93|112.73|113.78|111.58|0
1639735200000|2021-12-17 10:00:00|114.41|112.21|113.78|111.58|115.14|112.94|113.57|111.37|0
1639735500000|2021-12-17 10:05:00|113.88|111.68|113.98|111.78|114.82|112.62|113.77|111.57|0
1639735800000|2021-12-17 10:10:00|113.93|111.73|113.25|111.05|114.61|112.41|113.25|111.05|0
1639736100000|2021-12-17 10:15:00|113.15|110.95|112.94|110.74|113.66|111.46|112.32|110.12|0
1639736400000|2021-12-17 10:20:00|112.99|110.79|112.52|110.32|113.77|111.57|112.52|110.32|0
1639736700000|2021-12-17 10:25:00|112.46|110.26|110.77|108.57|112.52|110.32|110.41|108.21|0
1639737000000|2021-12-17 10:30:00|110.76|108.56|112.05|109.85|112.2|110|110.46|108.26|0
1639737300000|2021-12-17 10:35:00|112.1|109.9|111.48|109.28|112.1|109.9|111.07|108.87|0
1639737600000|2021-12-17 10:40:00|111.68|109.48|110.14|107.94|111.68|109.48|109.94|107.74|0
1639737900000|2021-12-17 10:45:00|110.09|107.89|109.83|107.63|111.06|108.86|109.83|107.63|0
1639738200000|2021-12-17 10:50:00|109.94|107.74|109.42|107.22|111.06|108.86|108.72|106.52|0
1639738500000|2021-12-17 10:55:00|109.47|107.27|110.85|108.65|111.06|108.86|109.47|107.27|0
1639738800000|2021-12-17 11:00:00|110.9|108.7|110.44|108.24|111.98|109.78|110.28|108.08|0
1639739100000|2021-12-17 11:05:00|110.34|108.14|110.23|108.03|111.67|109.47|109.93|107.73|0
1639739400000|2021-12-17 11:10:00|110.28|108.08|109.62|107.42|111.15|108.95|109.62|107.42|0
1639739700000|2021-12-17 11:15:00|109.51|107.31|110.33|108.13|110.43|108.23|109.41|107.21|0
1639740000000|2021-12-17 11:20:00|110.22|108.02|111.76|109.56|111.76|109.56|110.22|108.02|0
1639740300000|2021-12-17 11:25:00|111.86|109.66|112.12|109.92|113|110.8|111.76|109.56|0
1639740600000|2021-12-17 11:30:00|112.22|110.02|111.55|109.35|112.89|110.69|111.45|109.25|0
1639740900000|2021-12-17 11:35:00|111.45|109.25|112.44|110.24|112.54|110.34|110.02|107.82|0
1639741200000|2021-12-17 11:40:00|112.34|110.14|113.16|110.96|113.58|111.38|112.34|110.14|0
1639741500000|2021-12-17 11:45:00|113.06|110.86|112.13|109.93|113.11|110.91|111.71|109.51|0
1639741800000|2021-12-17 11:50:00|112.23|110.03|111.61|109.41|112.28|110.08|111.3|109.1|0
1639742100000|2021-12-17 11:55:00|111.55|109.35|112.95|110.75|112.95|110.75|111.2|109|0
1639742400000|2021-12-17 12:00:00|112.84|110.64|113.25|111.05|113.57|111.37|112.63|110.43|0
1639742700000|2021-12-17 12:05:00|113.15|110.95|112.84|110.64|113.36|111.16|112.53|110.33|0
1639743000000|2021-12-17 12:10:00|112.73|110.53|111.39|109.19|112.73|110.53|111.39|109.19|0
1639743300000|2021-12-17 12:15:00|111.19|108.99|111.29|109.09|111.49|109.29|110.88|108.68|0
1639743600000|2021-12-17 12:20:00|111.39|109.19|110.57|108.37|112.11|109.91|110.57|108.37|0
1639743900000|2021-12-17 12:25:00|110.67|108.47|109.14|106.94|110.97|108.77|109.04|106.84|0
1639744200000|2021-12-17 12:30:00|109.24|107.04|108.83|106.63|110.05|107.85|108.43|106.23|0
1639744500000|2021-12-17 12:35:00|108.73|106.53|107.91|105.71|110.23|108.03|107.31|105.11|0
1639744800000|2021-12-17 12:40:00|107.86|105.66|107.91|105.71|108.31|106.11|107.51|105.31|0
1639745100000|2021-12-17 12:45:00|107.81|105.61|105.71|103.51|108.21|106.01|105.61|103.41|0
1639745400000|2021-12-17 12:50:00|105.76|103.56|104.92|102.72|105.91|103.71|103.64|101.44|0
1639745700000|2021-12-17 12:55:00|104.82|102.62|105.7|103.5|106.3|104.1|104.82|102.62|0
1639746000000|2021-12-17 13:00:00|105.85|103.65|106.3|104.1|106.8|104.6|105.85|103.65|0
1639746300000|2021-12-17 13:05:00|106.2|104|104.71|102.51|106.5|104.3|104.32|102.12|0
1639746600000|2021-12-17 13:10:00|104.76|102.56|105.5|103.3|105.7|103.5|104.61|102.41|0
1639746900000|2021-12-17 13:15:00|105.3|103.1|104.8|102.6|105.5|103.3|104.61|102.41|0
1639747200000|2021-12-17 13:20:00|105|102.8|105.69|103.49|105.69|103.49|104.31|102.11|0
1639747500000|2021-12-17 13:25:00|105.59|103.39|105.99|103.79|106.59|104.39|105.59|103.39|0
1639747800000|2021-12-17 13:30:00|106.08|103.88|106.38|104.18|106.68|104.48|105.39|103.19|0
1639748100000|2021-12-17 13:35:00|106.58|104.38|105.68|103.48|106.88|104.68|105.68|103.48|0
1639748400000|2021-12-17 13:40:00|105.78|103.58|106.37|104.17|106.87|104.67|104.69|102.49|0
1639748700000|2021-12-17 13:45:00|106.18|103.98|105.68|103.48|106.97|104.77|105.43|103.23|0
1639749000000|2021-12-17 13:50:00|105.58|103.38|105.77|103.57|106.17|103.97|105.08|102.88|0
1639749300000|2021-12-17 13:55:00|105.67|103.47|106.76|104.56|106.97|104.77|105.47|103.27|0
1639749600000|2021-12-17 14:00:00|106.86|104.66|105.22|103.02|107.46|105.26|104.98|102.78|0
1639749900000|2021-12-17 14:05:00|105.17|102.97|102.91|100.71|105.27|103.07|102.82|100.62|0
1639750200000|2021-12-17 14:10:00|103.01|100.81|103.3|101.1|103.69|101.49|103.01|100.81|0
1639750500000|2021-12-17 14:15:00|103.4|101.2|104.97|102.77|104.97|102.77|102.96|100.76|0
1639750800000|2021-12-17 14:20:00|104.77|102.57|104.81|102.61|105.66|103.46|104.57|102.37|0
1639751100000|2021-12-17 14:25:00|104.47|102.27|103.59|101.39|105.56|103.36|102.12|99.92|0
1639751400000|2021-12-17 14:30:00|103.39|101.19|107.32|105.12|109.12|106.92|103.39|101.19|0
1639751700000|2021-12-17 14:35:00|107.42|105.22|100.99|98.79|107.42|105.22|99.57|97.37|0
1639752000000|2021-12-17 14:40:00|101.38|99.18|96.08|93.88|102.05|99.85|93.84|91.64|0
1639752300000|2021-12-17 14:45:00|95.99|93.79|101.28|99.08|101.28|99.08|95.71|93.51|0
1639752600000|2021-12-17 14:50:00|101.66|99.46|99.36|97.16|104.98|102.78|99.08|96.88|0
1639752900000|2021-12-17 14:55:00|98.98|96.78|100.68|98.48|100.77|98.57|97.29|95.09|0
1639753200000|2021-12-17 15:00:00|100.72|98.52|97.27|95.07|100.72|98.52|94.11|91.91|0
1639753500000|2021-12-17 15:05:00|97.65|95.45|96.62|94.42|97.84|95.64|95.59|93.39|0
1639753800000|2021-12-17 15:10:00|96.47|94.27|92.1|89.9|96.47|94.27|92.01|89.81|0
1639754100000|2021-12-17 15:15:00|92.19|89.99|92.74|90.54|92.74|90.54|90.39|88.19|0
1639754400000|2021-12-17 15:20:00|92.46|90.26|93.08|90.88|93.54|91.34|90.19|87.99|0
1639754700000|2021-12-17 15:25:00|92.9|90.7|96.57|94.37|96.57|94.37|92.9|90.7|0
1639755000000|2021-12-17 15:30:00|96.47|94.27|100.9|98.7|101.1|98.9|94.9|92.7|0
1639755300000|2021-12-17 15:35:00|101.19|98.99|102.03|99.83|105.3|103.1|100.15|97.95|0
1639755600000|2021-12-17 15:40:00|101.94|99.74|102.03|99.83|103.3|101.1|100.58|98.38|0
1639755900000|2021-12-17 15:45:00|101.93|99.73|108.27|106.07|108.27|106.07|101.93|99.73|0
1639756200000|2021-12-17 15:50:00|108.47|106.27|111.74|109.54|112.57|110.37|107.06|104.86|0
1639756500000|2021-12-17 15:55:00|111.84|109.64|109.79|107.59|112.05|109.85|108.37|106.17|0
1639756800000|2021-12-17 16:00:00|109.99|107.79|107.81|105.61|113.75|111.55|107.71|105.51|0
1639757100000|2021-12-17 16:05:00|108.02|105.82|109.02|106.82|109.84|107.64|107.81|105.61|0
1639757400000|2021-12-17 16:10:00|109.13|106.93|115.33|113.13|115.96|113.76|109.13|106.93|0
1639757700000|2021-12-17 16:15:00|115.64|113.44|114.59|112.39|115.86|113.66|112.92|110.72|0
1639758000000|2021-12-17 16:20:00|114.69|112.49|113.02|110.82|114.69|112.49|112.55|110.35|0
1639758300000|2021-12-17 16:25:00|113.23|111.03|112.89|110.69|115.12|112.92|111.68|109.48|0
1639758600000|2021-12-17 16:30:00|113.09|110.89|105.87|103.67|113.51|111.31|105.87|103.67|0
1639758900000|2021-12-17 16:35:00|106.47|104.27|103.88|101.68|106.47|104.27|102.8|100.6|0
1639759200000|2021-12-17 16:40:00|103.92|101.72|101.22|99.02|105.95|103.75|100.55|98.35|0
1639759500000|2021-12-17 16:45:00|101.32|99.12|98.34|96.14|102|99.8|97.97|95.77|0
1639759800000|2021-12-17 16:50:00|98.72|96.52|99.77|97.57|100.83|98.63|98.63|96.43|0
1639760100000|2021-12-17 16:55:00|99.49|97.29|101.89|99.69|102.14|99.94|98.72|96.52|0
1639760400000|2021-12-17 17:00:00|101.7|99.5|100.84|98.64|101.7|99.5|97.72|95.52|0
1639760700000|2021-12-17 17:05:00|100.74|98.54|98.83|96.63|100.88|98.68|97.32|95.12|0
1639761000000|2021-12-17 17:10:00|98.74|96.54|103.25|101.05|103.25|101.05|98.74|96.54|0
1639761300000|2021-12-17 17:15:00|102.96|100.76|102.28|100.08|104.92|102.72|101.89|99.69|0
1639761600000|2021-12-17 17:20:00|102.47|100.27|102.86|100.66|104.62|102.42|102.47|100.27|0
1639761900000|2021-12-17 17:25:00|103.05|100.85|103.3|101.1|103.59|101.39|100.69|98.49|0
1639762200000|2021-12-17 17:30:00|103.4|101.2|105.16|102.96|108.14|105.94|102.71|100.51|0
1639762500000|2021-12-17 17:35:00|105.01|102.81|104.07|101.87|106.35|104.15|103.38|101.18|0
1639762800000|2021-12-17 17:40:00|104.17|101.97|102.98|100.78|104.56|102.36|102.69|100.49|0
1639763100000|2021-12-17 17:45:00|103.03|100.83|103.77|101.57|103.97|101.77|102.74|100.54|0
1639763400000|2021-12-17 17:50:00|103.67|101.47|102.24|100.04|105.05|102.85|100.84|98.64|0
1639763700000|2021-12-17 17:55:00|102.1|99.9|103.42|101.22|104.26|102.06|102.1|99.9|0
1639764000000|2021-12-17 18:00:00|103.47|101.27|104.05|101.85|104.84|102.64|102|99.8|0
1639764300000|2021-12-17 18:05:00|103.76|101.56|101.22|99.02|103.76|101.56|100.83|98.63|0
1639764600000|2021-12-17 18:10:00|101.51|99.31|102.09|99.89|103.11|100.91|100.83|98.63|0
1639764900000|2021-12-17 18:15:00|102.19|99.99|103.95|101.75|104.14|101.94|101.7|99.5|0
1639765200000|2021-12-17 18:20:00|103.9|101.7|105.23|103.03|105.43|103.23|103.85|101.65|0
1639765500000|2021-12-17 18:25:00|105.13|102.93|107.93|105.73|108.44|106.24|104.63|102.43|0
1639765800000|2021-12-17 18:30:00|108.03|105.83|107.64|105.44|109.15|106.95|107.23|105.03|0
1639766100000|2021-12-17 18:35:00|107.54|105.34|106.23|104.03|108.25|106.05|105.72|103.52|0
1639766400000|2021-12-17 18:40:00|106.12|103.92|105.42|103.22|106.63|104.43|104.43|102.23|0
1639766700000|2021-12-17 18:45:00|105.22|103.02|108.44|106.24|108.44|106.24|105.22|103.02|0
1639767000000|2021-12-17 18:50:00|108.14|105.94|107.93|105.73|108.85|106.65|107.73|105.53|0
1639767300000|2021-12-17 18:55:00|108.08|105.88|110.07|107.87|110.48|108.28|107.42|105.22|0
1639767600000|2021-12-17 19:00:00|110.17|107.97|107.62|105.42|110.28|108.08|107.22|105.02|0
1639767900000|2021-12-17 19:05:00|107.72|105.52|108.53|106.33|108.84|106.64|107.01|104.81|0
1639768200000|2021-12-17 19:10:00|108.43|106.23|106.07|103.87|111.66|109.46|106.02|103.82|0
1639768500000|2021-12-17 19:15:00|106.02|103.82|106.68|104.48|107.85|105.65|106.02|103.82|0
1639768800000|2021-12-17 19:20:00|106.73|104.53|106.73|104.53|107.44|105.24|105.56|103.36|0
1639769100000|2021-12-17 19:25:00|106.62|104.42|102.87|100.67|106.62|104.42|102.23|100.03|0
1639769400000|2021-12-17 19:30:00|103.02|100.82|103.31|101.11|104.61|102.41|103.02|100.82|0
1639769700000|2021-12-17 19:35:00|103.41|101.21|102.91|100.71|104.01|101.81|101.73|99.53|0
1639770000000|2021-12-17 19:40:00|103.01|100.81|104.3|102.1|104.3|102.1|102.91|100.71|0
1639770300000|2021-12-17 19:45:00|104.6|102.4|105.5|103.3|107.02|104.82|104.5|102.3|0
1639770600000|2021-12-17 19:50:00|105.4|103.2|101.92|99.72|105.5|103.3|101.92|99.72|0
1639770900000|2021-12-17 19:55:00|101.82|99.62|104.88|102.68|105.28|103.08|101.23|99.03|0
1639771200000|2021-12-17 20:00:00|104.78|102.58|104.98|102.78|108.7|106.5|104.78|102.58|0
1639771500000|2021-12-17 20:05:00|105.18|102.98|106.58|104.38|106.98|104.78|105.18|102.98|0
1639771800000|2021-12-17 20:10:00|106.68|104.48|103.98|101.78|106.68|104.48|103.88|101.68|0
1639772100000|2021-12-17 20:15:00|104.08|101.88|103.48|101.28|105.37|103.17|101.53|99.33|0
1639772400000|2021-12-17 20:20:00|103.58|101.38|105.27|103.07|106.07|103.87|102.99|100.79|0
1639772700000|2021-12-17 20:25:00|105.07|102.87|103.49|101.29|105.17|102.97|102.41|100.21|0
1639773000000|2021-12-17 20:30:00|103.59|101.39|101.4|99.2|104.28|102.08|94.95|92.75|0
1639773300000|2021-12-17 20:35:00|101.11|98.91|102.07|99.87|102.27|100.07|99.67|97.47|0
1639773600000|2021-12-17 20:40:00|102.17|99.97|103.14|100.94|104.81|102.61|101.3|99.1|0
1639773900000|2021-12-17 20:45:00|102.75|100.55|98.05|95.85|103.33|101.13|98.05|95.85|0
1639774200000|2021-12-17 20:50:00|98.56|96.36|99.3|97.1|100.64|98.44|94.59|92.39|0
1639774500000|2021-12-17 20:55:00|99.49|97.29|97.68|95.48|103.13|100.93|97.4|95.2|0
1639774800000|2021-12-17 21:00:00|96.74|94.54|99.39|97.19|99.39|97.19|96.27|94.07|0
1639775100000|2021-12-17 21:05:00|99.29|97.09|99.77|97.57|100.63|98.43|98.72|96.52|0
1639775400000|2021-12-17 21:10:00|99.67|97.47|99.96|97.76|100.34|98.14|99.38|97.18|0
1639987500000|2021-12-20 08:05:00|76.6|74.4|76.91|74.71|78.6|76.4|76.28|74.08|0
1639987800000|2021-12-20 08:10:00|76.71|74.51|76.04|73.84|77.31|75.11|75.49|73.29|0
1639988100000|2021-12-20 08:15:00|75.88|73.68|77.42|75.22|77.63|75.43|75.65|73.45|0
1639988400000|2021-12-20 08:20:00|77.47|75.27|75.56|73.36|77.95|75.75|74.24|72.04|0
1639988700000|2021-12-20 08:25:00|75.41|73.21|78.02|75.82|78.34|76.14|75.41|73.21|0
1639989000000|2021-12-20 08:30:00|78.42|76.22|77.3|75.1|78.42|76.22|76.7|74.5|0
1639989300000|2021-12-20 08:35:00|77.18|74.98|74.27|72.07|78.1|75.9|74.08|71.88|0
1639989600000|2021-12-20 08:40:00|74.19|71.99|75.08|72.88|75.24|73.04|72.5|70.3|0
1639989900000|2021-12-20 08:45:00|74.96|72.76|75.56|73.36|75.79|73.59|74.3|72.1|0
1639990200000|2021-12-20 08:50:00|75.48|73.28|74.08|71.88|75.56|73.36|73.54|71.34|0
1639990500000|2021-12-20 08:55:00|73.96|71.76|76.37|74.17|76.48|74.28|72.15|69.95|0
1639990800000|2021-12-20 09:00:00|76.29|74.09|75.05|72.85|76.6|74.4|74.74|72.54|0
1639991100000|2021-12-20 09:05:00|74.89|72.69|74.08|71.88|74.89|72.69|73.36|71.16|0
1639991400000|2021-12-20 09:10:00|74.04|71.84|73.43|71.23|75.04|72.84|73.36|71.16|0
1639991700000|2021-12-20 09:15:00|73.28|71.08|75.56|73.36|75.6|73.4|73.28|71.08|0
1639992000000|2021-12-20 09:20:00|75.53|73.33|75.42|73.22|76.43|74.23|74.7|72.5|0
1639992300000|2021-12-20 09:25:00|75.65|73.45|75.88|73.68|76.12|73.92|74.96|72.76|0
1639992600000|2021-12-20 09:30:00|75.81|73.61|77.28|75.08|77.83|75.63|75.77|73.57|0
1639992900000|2021-12-20 09:35:00|77.24|75.04|77.04|74.84|78.22|76.02|76.77|74.57|0
1639993200000|2021-12-20 09:40:00|77.16|74.96|77.82|75.62|78.3|76.1|77.12|74.92|0
1639993500000|2021-12-20 09:45:00|77.98|75.78|77.78|75.58|77.98|75.78|77.19|74.99|0
1639993800000|2021-12-20 09:50:00|77.35|75.15|76.57|74.37|77.35|75.15|76.22|74.02|0
1639994100000|2021-12-20 09:55:00|76.49|74.29|79.08|76.88|79.08|76.88|76.26|74.06|0
1639994400000|2021-12-20 10:00:00|79|76.8|80.27|78.07|81|78.8|79|76.8|0
1639994700000|2021-12-20 10:05:00|80.52|78.32|81.2|79|81.97|79.77|80.52|78.32|0
1639995000000|2021-12-20 10:10:00|81.32|79.12|81.81|79.61|82.3|80.1|81.2|79|0
1639995300000|2021-12-20 10:15:00|81.89|79.69|78.67|76.47|82.48|80.28|76.83|74.63|0
1639995600000|2021-12-20 10:20:00|78.59|76.39|78.59|76.39|79.27|77.07|77.95|75.75|0
1639995900000|2021-12-20 10:25:00|78.71|76.51|78.26|76.06|78.75|76.55|77.98|75.78|0
1639996200000|2021-12-20 10:30:00|78.34|76.14|77.14|74.94|78.66|76.46|76.75|74.55|0
1639996500000|2021-12-20 10:35:00|77.18|74.98|77.54|75.34|78.02|75.82|77.18|74.98|0
1639996800000|2021-12-20 10:40:00|77.62|75.42|78.41|76.21|78.61|76.41|76.98|74.78|0
1639997100000|2021-12-20 10:45:00|78.25|76.05|79.7|77.5|79.7|77.5|78.17|75.97|0
1639997400000|2021-12-20 10:50:00|79.79|77.59|80.19|77.99|80.19|77.99|79.06|76.86|0
1639997700000|2021-12-20 10:55:00|80.48|78.28|79.74|77.54|80.72|78.52|79.66|77.46|0
1639998000000|2021-12-20 11:00:00|79.78|77.58|78.08|75.88|79.94|77.74|78.08|75.88|0
1639998300000|2021-12-20 11:05:00|78|75.8|79.61|77.41|79.78|77.58|77.84|75.64|0
1639998600000|2021-12-20 11:10:00|79.49|77.29|79.73|77.53|80.26|78.06|78.88|76.68|0
1639998900000|2021-12-20 11:15:00|79.85|77.65|78.72|76.52|79.89|77.69|78.52|76.32|0
1639999200000|2021-12-20 11:20:00|78.64|76.44|79.93|77.73|79.93|77.73|78.51|76.31|0
1639999500000|2021-12-20 11:25:00|79.85|77.65|80.19|77.99|80.59|78.39|79.68|77.48|0
1639999800000|2021-12-20 11:30:00|80.03|77.83|80.68|78.48|81.38|79.18|79.78|77.58|0
1640000100000|2021-12-20 11:35:00|80.76|78.56|80.02|77.82|81.34|79.14|79.94|77.74|0
1640000400000|2021-12-20 11:40:00|79.98|77.78|79.86|77.66|80.35|78.15|79.78|77.58|0
1640000700000|2021-12-20 11:45:00|79.94|77.74|79.53|77.33|80.51|78.31|79.45|77.25|0
1640001000000|2021-12-20 11:50:00|79.45|77.25|80.01|77.81|80.26|78.06|79.28|77.08|0
1640001300000|2021-12-20 11:55:00|80.26|78.06|82.32|80.12|82.32|80.12|80.1|77.9|0
1640001600000|2021-12-20 12:00:00|82.48|80.28|82.48|80.28|83.74|81.54|82.23|80.03|0
1640001900000|2021-12-20 12:05:00|82.56|80.36|82.57|80.37|84.27|82.07|81.66|79.46|0
1640002200000|2021-12-20 12:10:00|82.49|80.29|80.92|78.72|82.57|80.37|80.76|78.56|0
1640002500000|2021-12-20 12:15:00|80.84|78.64|79.03|76.83|80.92|78.72|78.95|76.75|0
1640002800000|2021-12-20 12:20:00|79.11|76.91|81.48|79.28|81.77|79.57|78.79|76.59|0
1640003100000|2021-12-20 12:25:00|81.4|79.2|80.66|78.46|81.81|79.61|80.58|78.38|0
1640003400000|2021-12-20 12:30:00|80.58|78.38|81.4|79.2|81.48|79.28|80.41|78.21|0
1640003700000|2021-12-20 12:35:00|81.48|79.28|81.39|79.19|81.64|79.44|80.82|78.62|0
1640004000000|2021-12-20 12:40:00|81.48|79.28|81.23|79.03|81.89|79.69|81.14|78.94|0
1640004300000|2021-12-20 12:45:00|81.31|79.11|80.24|78.04|81.35|79.15|79.99|77.79|0
1640004600000|2021-12-20 12:50:00|80.32|78.12|79.75|77.55|80.81|78.61|79.5|77.3|0
1640004900000|2021-12-20 12:55:00|79.67|77.47|78.93|76.73|80.24|78.04|78.85|76.65|0
1640005200000|2021-12-20 13:00:00|79.18|76.98|79.42|77.22|79.99|77.79|78.77|76.57|0
1640005500000|2021-12-20 13:05:00|79.5|77.3|78.61|76.41|79.98|77.78|78.45|76.25|0
1640005800000|2021-12-20 13:10:00|78.77|76.57|78.28|76.08|78.85|76.65|77.72|75.52|0
1640006100000|2021-12-20 13:15:00|78.2|76|77.88|75.68|78.56|76.36|77.72|75.52|0
1640006400000|2021-12-20 13:20:00|77.92|75.72|79.08|76.88|79.08|76.88|77.92|75.72|0
1640006700000|2021-12-20 13:25:00|79|76.8|78.19|75.99|79.24|77.04|78.19|75.99|0
1640007000000|2021-12-20 13:30:00|78.03|75.83|78.43|76.23|78.43|76.23|77.47|75.27|0
1640007300000|2021-12-20 13:35:00|78.51|76.31|78.43|76.23|78.83|76.63|77.79|75.59|0
1640007600000|2021-12-20 13:40:00|78.35|76.15|78.1|75.9|78.75|76.55|77.87|75.67|0
1640007900000|2021-12-20 13:45:00|78.26|76.06|77.94|75.74|78.59|76.39|77.7|75.5|0
1640008200000|2021-12-20 13:50:00|77.86|75.66|78.58|76.38|78.58|76.38|77.3|75.1|0
1640008500000|2021-12-20 13:55:00|78.66|76.46|78.58|76.38|79.47|77.27|78.58|76.38|0
1640008800000|2021-12-20 14:00:00|78.7|76.5|79.55|77.35|79.63|77.43|78.5|76.3|0
1640009100000|2021-12-20 14:05:00|79.79|77.59|80.72|78.52|80.72|78.52|77.82|75.62|0
1640009400000|2021-12-20 14:10:00|82.34|80.14|82.35|80.15|82.42|80.22|81.28|79.08|0
1640009700000|2021-12-20 14:15:00|82.19|79.99|82.1|79.9|82.52|80.32|81.61|79.41|0
1640010000000|2021-12-20 14:20:00|82.18|79.98|82.51|80.31|82.76|80.56|82.1|79.9|0
1640010300000|2021-12-20 14:25:00|82.43|80.23|80.87|78.67|82.43|80.23|80.54|78.34|0
1640010600000|2021-12-20 14:30:00|80.25|78.05|80.54|78.34|81.52|79.32|78.44|76.24|0
1640010900000|2021-12-20 14:35:00|79.97|77.77|80.55|78.35|82.01|79.81|78.93|76.73|0
1640011200000|2021-12-20 14:40:00|80.06|77.86|79.85|77.65|80.58|78.38|74.41|72.21|0
1640011500000|2021-12-20 14:45:00|79.77|77.57|75.56|73.36|79.93|77.73|75.56|73.36|0
1640011800000|2021-12-20 14:50:00|75.59|73.39|76.61|74.41|76.65|74.45|74.7|72.5|0
1640012100000|2021-12-20 14:55:00|76.37|74.17|79.55|77.35|80.73|78.53|76.33|74.13|0
1640012400000|2021-12-20 15:00:00|79.43|77.23|77.19|74.99|79.92|77.72|76.84|74.64|0
1640012700000|2021-12-20 15:05:00|77.31|75.11|75.26|73.06|78.07|75.87|74.37|72.17|0
1640013000000|2021-12-20 15:10:00|75.46|73.26|74.72|72.52|75.54|73.34|73.83|71.63|0
1640013300000|2021-12-20 15:15:00|74.68|72.48|77.11|74.91|78.14|75.94|73.98|71.78|0
1640013600000|2021-12-20 15:20:00|77.26|75.06|73.73|71.53|78.06|75.86|73.5|71.3|0
1640013900000|2021-12-20 15:25:00|73.81|71.61|72.5|70.3|75.13|72.93|72.12|69.92|0
1640014200000|2021-12-20 15:30:00|72.43|70.23|73.11|70.91|73.19|70.99|71.52|69.32|0
1640014500000|2021-12-20 15:35:00|72.88|70.68|75.32|73.12|76.89|74.69|72.58|70.38|0
1640014800000|2021-12-20 15:40:00|75.24|73.04|75.86|73.66|75.86|73.66|74.23|72.03|0
1640015100000|2021-12-20 15:45:00|75.94|73.74|73.23|71.03|76.02|73.82|73.16|70.96|0
1640015400000|2021-12-20 15:50:00|73.38|71.18|72.54|70.34|73.84|71.64|72.01|69.81|0
1640015700000|2021-12-20 15:55:00|72.47|70.27|72.09|69.89|73.46|71.26|71.26|69.06|0
1640016000000|2021-12-20 16:00:00|72.12|69.92|70.62|68.42|72.54|70.34|70.59|68.39|0
1640016300000|2021-12-20 16:05:00|70.66|68.46|72.16|69.96|72.16|69.96|70.66|68.46|0
1640016600000|2021-12-20 16:10:00|72.01|69.81|71.1|68.9|72.61|70.41|70.8|68.6|0
1640016900000|2021-12-20 16:15:00|70.88|68.68|72.61|70.41|72.61|70.41|70.28|68.08|0
1640017200000|2021-12-20 16:20:00|72.45|70.25|73.52|71.32|73.67|71.47|71.62|69.42|0
1640017500000|2021-12-20 16:25:00|73.44|71.24|71.69|69.49|73.44|71.24|71.55|69.35|0
1640017800000|2021-12-20 16:30:00|71.66|69.46|70.64|68.44|72.6|70.4|70.12|67.92|0
1640018100000|2021-12-20 16:35:00|70.87|68.67|74.94|72.74|75.66|73.46|69.75|67.55|0
1640018400000|2021-12-20 16:40:00|75.01|72.81|75.85|73.65|76.01|73.81|74.03|71.83|0
1640018700000|2021-12-20 16:45:00|75.78|73.58|75.54|73.34|75.78|73.58|74.29|72.09|0
1640019000000|2021-12-20 16:50:00|75.7|73.5|75.76|73.56|77.95|75.75|74.6|72.4|0
1640019300000|2021-12-20 16:55:00|75.84|73.64|75.99|73.79|76.15|73.95|74.83|72.63|0
1640019600000|2021-12-20 17:00:00|76.07|73.87|76.38|74.18|76.54|74.34|74.9|72.7|0
1640019900000|2021-12-20 17:05:00|76.26|74.06|75.13|72.93|76.26|74.06|74.9|72.7|0
1640020200000|2021-12-20 17:10:00|75.29|73.09|74.36|72.16|76.14|73.94|74.28|72.08|0
1640020500000|2021-12-20 17:15:00|74.28|72.08|77.16|74.96|77.99|75.79|74.2|72|0
1640020800000|2021-12-20 17:20:00|77.39|75.19|75.43|73.23|77.39|75.19|75.28|73.08|0
1640021100000|2021-12-20 17:25:00|75.51|73.31|76.05|73.85|76.37|74.17|75.43|73.23|0
1640021400000|2021-12-20 17:30:00|75.82|73.62|73.35|71.15|75.97|73.77|73.13|70.93|0
1640021700000|2021-12-20 17:35:00|73.28|71.08|73.81|71.61|74.27|72.07|72.9|70.7|0
1640022000000|2021-12-20 17:40:00|73.73|71.53|73.96|71.76|74.42|72.22|73.43|71.23|0
1640022300000|2021-12-20 17:45:00|73.73|71.53|74.03|71.83|74.49|72.29|73.2|71|0
1640022600000|2021-12-20 17:50:00|74.11|71.91|74.8|72.6|75.34|73.14|73.5|71.3|0
1640022900000|2021-12-20 17:55:00|74.64|72.44|69.13|66.93|75.18|72.98|68.9|66.7|0
1640023200000|2021-12-20 18:00:00|69.05|66.85|68.46|66.26|69.42|67.22|68.31|66.11|0
1640023500000|2021-12-20 18:05:00|68.53|66.33|71.94|69.74|71.94|69.74|68.53|66.33|0
1640023800000|2021-12-20 18:10:00|71.87|69.67|72.85|70.65|73.08|70.88|71.26|69.06|0
1640024100000|2021-12-20 18:15:00|72.7|70.5|72.39|70.19|73.39|71.19|72.32|70.12|0
1640024400000|2021-12-20 18:20:00|72.32|70.12|72.47|70.27|73.08|70.88|71.93|69.73|0
1640024700000|2021-12-20 18:25:00|72.39|70.19|72.77|70.57|73.08|70.88|72.24|70.04|0
1640025000000|2021-12-20 18:30:00|72.85|70.65|71.47|69.27|73.46|71.26|71.32|69.12|0
1640025300000|2021-12-20 18:35:00|71.55|69.35|74.81|72.61|74.81|72.61|71.55|69.35|0
1640025600000|2021-12-20 18:40:00|74.93|72.73|75.32|73.12|76.9|74.7|74.77|72.57|0
1640025900000|2021-12-20 18:45:00|75.16|72.96|70.83|68.63|75.86|73.66|68.96|66.76|0
1640026200000|2021-12-20 18:50:00|70.9|68.7|71.67|69.47|71.67|69.47|69.61|67.41|0
1640026500000|2021-12-20 18:55:00|71.59|69.39|70.67|68.47|72.68|70.48|70.21|68.01|0
1640026800000|2021-12-20 19:00:00|70.82|68.62|71.13|68.93|72.13|69.93|70.36|68.16|0
1640027100000|2021-12-20 19:05:00|71.2|69|72.68|70.48|72.83|70.63|71.2|69|0
1640027400000|2021-12-20 19:10:00|72.44|70.24|71.97|69.77|72.67|70.47|71.74|69.54|0
1640027700000|2021-12-20 19:15:00|72.2|70|73.38|71.18|73.69|71.49|72.2|70|0
1640028000000|2021-12-20 19:20:00|73.45|71.25|69.83|67.63|74.95|72.75|69.83|67.63|0
1640028300000|2021-12-20 19:25:00|69.75|67.55|68.91|66.71|70.06|67.86|68.45|66.25|0
1640028600000|2021-12-20 19:30:00|68.83|66.63|67.54|65.34|69.14|66.94|67.32|65.12|0
1640028900000|2021-12-20 19:35:00|67.62|65.42|67.84|65.64|68.22|66.02|66.95|64.75|0
1640029200000|2021-12-20 19:40:00|68.07|65.87|68.37|66.17|68.67|66.47|67.54|65.34|0
1640029500000|2021-12-20 19:45:00|68.44|66.24|68.59|66.39|68.75|66.55|67.69|65.49|0
1640029800000|2021-12-20 19:50:00|68.67|66.47|70.2|68|70.51|68.31|68.59|66.39|0
1640030100000|2021-12-20 19:55:00|70.12|67.92|69.04|66.84|71.2|69|68.66|66.46|0
1640030400000|2021-12-20 20:00:00|69.12|66.92|70.19|67.99|71.2|69|69.12|66.92|0
1640030700000|2021-12-20 20:05:00|70.31|68.11|70.34|68.14|70.92|68.72|69.42|67.22|0
1640031000000|2021-12-20 20:10:00|70.42|68.22|69.27|67.07|71.12|68.92|69.27|67.07|0
1640031300000|2021-12-20 20:15:00|69.49|67.29|70.8|68.6|71.82|69.62|69.19|66.99|0
1640031600000|2021-12-20 20:20:00|70.96|68.76|70.26|68.06|72.84|70.64|69.95|67.75|0
1640031900000|2021-12-20 20:25:00|70.34|68.14|71.42|69.22|71.97|69.77|70.18|67.98|0
1640032200000|2021-12-20 20:30:00|71.34|69.14|69.03|66.83|71.34|69.14|68.95|66.75|0
1640032500000|2021-12-20 20:35:00|68.95|66.75|69.94|67.74|69.94|67.74|68.49|66.29|0
1640032800000|2021-12-20 20:40:00|69.75|67.55|69.94|67.74|71.26|69.06|69.63|67.43|0
1640033100000|2021-12-20 20:45:00|69.79|67.59|70.48|68.28|71.57|69.37|69.25|67.05|0
1640033400000|2021-12-20 20:50:00|71.88|69.68|72.19|69.99|73.94|71.74|71.88|69.68|0
1640033700000|2021-12-20 20:55:00|72.27|70.07|73.22|71.02|74.66|72.46|72.27|70.07|0
1640034000000|2021-12-20 21:00:00|73.7|71.5|73.53|71.33|73.7|71.5|72.27|70.07|0
1640034300000|2021-12-20 21:05:00|73.37|71.17|75.22|73.02|75.22|73.02|73.21|71.01|0
1640034600000|2021-12-20 21:10:00|75.38|73.18|77.18|74.98|77.18|74.98|75.38|73.18|0
1640034900000|2021-12-20 21:15:00|76.88|74.28|77.79|75.19|77.87|75.27|76.55|73.95|0
1640035200000|2021-12-20 21:20:00|77.71|75.11|77.29|74.69|77.71|75.11|77.13|74.53|0
1640035500000|2021-12-20 21:25:00|77.37|74.77|77.53|74.93|77.78|75.18|77.16|74.56|0
1640035800000|2021-12-20 21:30:00|77.62|75.02|77.28|74.68|77.87|75.27|77.28|74.68|0
1640036100000|2021-12-20 21:35:00|77.37|74.77|77.57|74.97|77.61|75.01|77.28|74.68|0
1640036400000|2021-12-20 21:40:00|77.61|75.01|77.2|74.6|77.69|75.09|77.12|74.52|0
1640036700000|2021-12-20 21:45:00|77.44|74.84|77.19|74.59|77.44|74.84|77.11|74.51|0
1640037000000|2021-12-20 21:50:00|77.11|74.51|76.86|74.26|77.19|74.59|76.78|74.18|0
1640037300000|2021-12-20 21:55:00|76.94|74.34|76.9|74.3|76.94|74.34|76.78|74.18|0
1640037600000|2021-12-20 22:00:00|76.89|74.29|76.92|74.32|77.01|74.41|76.82|74.22|0
1640037900000|2021-12-20 22:05:00|76.94|74.34|76.97|74.37|76.97|74.37|76.91|74.31|0
1640038200000|2021-12-20 22:10:00|76.96|74.36|76.92|74.32|77.02|74.42|76.91|74.31|0
1640038500000|2021-12-20 22:15:00|76.89|74.29|76.91|74.31|76.97|74.37|76.89|74.29|0
1640038800000|2021-12-20 22:20:00|76.9|74.3|76.96|74.36|76.96|74.36|76.88|74.28|0
1640039100000|2021-12-20 22:25:00|76.88|74.28|76.97|74.37|77.09|74.49|76.87|74.27|0
1640039400000|2021-12-20 22:30:00|76.96|74.36|76.91|74.31|76.96|74.36|76.91|74.31|0
1640039700000|2021-12-20 22:35:00|76.9|74.3|76.88|74.28|76.9|74.3|76.88|74.28|0
1640040000000|2021-12-20 22:40:00|76.87|74.27|76.94|74.34|76.94|74.34|76.87|74.27|0
1640040300000|2021-12-20 22:45:00|76.99|74.39|76.94|74.34|76.99|74.39|76.94|74.34|0
1640040600000|2021-12-20 22:50:00|76.95|74.35|77.05|74.45|77.06|74.46|76.93|74.33|0
1640040900000|2021-12-20 22:55:00|76.93|74.33|77.04|74.44|77.04|74.44|76.89|74.29|0
1640041200000|2021-12-20 23:00:00|77.03|74.43|76.83|74.23|78.23|75.63|76.83|74.23|0
1640041500000|2021-12-20 23:05:00|77.03|74.43|77.32|74.72|77.36|74.76|76.83|74.23|0
1640041800000|2021-12-20 23:10:00|77.23|74.63|77.23|74.63|77.56|74.96|76.99|74.39|0
1640042100000|2021-12-20 23:15:00|77.4|74.8|77.89|75.29|77.97|75.37|76.66|74.06|0
1640042400000|2021-12-20 23:20:00|77.97|75.37|78.64|76.04|78.64|76.04|77.72|75.12|0
1640042700000|2021-12-20 23:25:00|78.59|75.99|78.88|76.28|78.97|76.37|78.55|75.95|0
1640043000000|2021-12-20 23:30:00|78.97|76.37|79.13|76.53|79.26|76.66|78.97|76.37|0
1640043300000|2021-12-20 23:35:00|79.22|76.62|79.89|77.29|80.14|77.54|79.13|76.53|0
1640043600000|2021-12-20 23:40:00|79.97|77.37|80.39|77.79|80.48|77.88|79.72|77.12|0
1640043900000|2021-12-20 23:45:00|80.43|77.83|79.97|77.37|80.65|78.05|79.55|76.95|0
1640044200000|2021-12-20 23:50:00|79.88|77.28|79.46|76.86|79.92|77.32|79.29|76.69|0
1640044500000|2021-12-20 23:55:00|79.54|76.94|79.88|77.28|80.13|77.53|79.37|76.77|0
1640044800000|2021-12-21 00:00:00|79.92|77.32|78.87|76.27|80.13|77.53|78.78|76.18|0
1640045100000|2021-12-21 00:05:00|78.99|76.39|79.11|76.51|79.45|76.85|78.86|76.26|0
1640045400000|2021-12-21 00:10:00|79.07|76.47|79.62|77.02|79.79|77.19|78.86|76.26|0
1640045700000|2021-12-21 00:15:00|79.53|76.93|78.86|76.26|79.62|77.02|78.61|76.01|0
1640046000000|2021-12-21 00:20:00|78.94|76.34|78.02|75.42|79.03|76.43|77.94|75.34|0
1640046300000|2021-12-21 00:25:00|77.98|75.38|77.52|74.92|78.52|75.92|77.52|74.92|0
1640046600000|2021-12-21 00:30:00|77.61|75.01|77.52|74.92|77.85|75.25|77.03|74.43|0
1640046900000|2021-12-21 00:35:00|77.6|75|78.76|76.16|79.1|76.5|77.52|74.92|0
1640047200000|2021-12-21 00:40:00|78.72|76.12|79.01|76.41|79.27|76.67|78.68|76.08|0
1640047500000|2021-12-21 00:45:00|79.1|76.5|78.34|75.74|79.26|76.66|78.34|75.74|0
1640047800000|2021-12-21 00:50:00|78.26|75.66|78.34|75.74|78.76|76.16|78.26|75.66|0
1640048100000|2021-12-21 00:55:00|78.26|75.66|78.25|75.65|78.5|75.9|78.13|75.53|0
1640048400000|2021-12-21 01:00:00|78.46|75.86|76.35|73.75|78.59|75.99|75.7|73.1|0
1640048700000|2021-12-21 01:05:00|76.44|73.84|76.68|74.08|77.17|74.57|76.31|73.71|0
1640049000000|2021-12-21 01:10:00|76.8|74.2|77.54|74.94|78|75.4|76.8|74.2|0
1640049300000|2021-12-21 01:15:00|77.66|75.06|77.5|74.9|78.08|75.48|77.5|74.9|0
1640049600000|2021-12-21 01:20:00|77.54|74.94|77.33|74.73|78.41|75.81|77.33|74.73|0
1640049900000|2021-12-21 01:25:00|77.25|74.65|78.4|75.8|78.57|75.97|77.16|74.56|0
1640050200000|2021-12-21 01:30:00|78.24|75.64|80.33|77.73|80.42|77.82|78.24|75.64|0
1640050500000|2021-12-21 01:35:00|80.29|77.69|80.88|78.28|81.95|79.35|80.08|77.48|0
1640050800000|2021-12-21 01:40:00|80.93|78.33|81.73|79.13|81.95|79.35|80.75|78.15|0
1640051100000|2021-12-21 01:45:00|81.69|79.09|81.95|79.35|82.21|79.61|81.43|78.83|0
1640051400000|2021-12-21 01:50:00|81.9|79.3|82.29|79.69|82.46|79.86|81.77|79.17|0
1640051700000|2021-12-21 01:55:00|82.33|79.73|80.46|77.86|82.37|79.77|80.38|77.78|0
1640052000000|2021-12-21 02:00:00|80.38|77.78|80.37|77.77|80.63|78.03|80.12|77.52|0
1640052300000|2021-12-21 02:05:00|80.33|77.73|80.03|77.43|80.63|78.03|79.86|77.26|0
1640052600000|2021-12-21 02:10:00|80.12|77.52|79.9|77.3|80.2|77.6|79.77|77.17|0
1640052900000|2021-12-21 02:15:00|79.86|77.26|79.64|77.04|80.11|77.51|79.26|76.66|0
1640053200000|2021-12-21 02:20:00|79.52|76.92|79.68|77.08|79.94|77.34|79.52|76.92|0
1640053500000|2021-12-21 02:25:00|79.64|77.04|79.59|76.99|79.89|77.29|79.51|76.91|0
1640053800000|2021-12-21 02:30:00|79.64|77.04|79.72|77.12|79.85|77.25|79.17|76.57|0
1640054100000|2021-12-21 02:35:00|79.76|77.16|79|76.4|79.85|77.25|79|76.4|0
1640054400000|2021-12-21 02:40:00|79.04|76.44|77.65|75.05|79.17|76.57|77.65|75.05|0
1640054700000|2021-12-21 02:45:00|77.61|75.01|78.57|75.97|78.61|76.01|77.61|75.01|0
1640055000000|2021-12-21 02:50:00|78.61|76.01|78.9|76.3|79.16|76.56|78.61|76.01|0
1640055300000|2021-12-21 02:55:00|78.82|76.22|78.73|76.13|79.16|76.56|78.73|76.13|0
1640055600000|2021-12-21 03:00:00|78.65|76.05|80|77.4|80.17|77.57|78.65|76.05|0
1640055900000|2021-12-21 03:05:00|80.04|77.44|79.49|76.89|80.04|77.44|79.32|76.72|0
1640056200000|2021-12-21 03:10:00|79.57|76.97|79.83|77.23|79.91|77.31|79.4|76.8|0
1640056500000|2021-12-21 03:15:00|79.87|77.27|81.36|78.76|81.97|79.37|79.87|77.27|0
1640056800000|2021-12-21 03:20:00|81.32|78.72|81.19|78.59|81.49|78.89|81.1|78.5|0
1640057100000|2021-12-21 03:25:00|81.23|78.63|80.76|78.16|81.36|78.76|80.59|77.99|0
1640057400000|2021-12-21 03:30:00|80.8|78.2|80.58|77.98|81.01|78.41|80.58|77.98|0
1640057700000|2021-12-21 03:35:00|80.5|77.9|80.75|78.15|81.01|78.41|80.5|77.9|0
1640058000000|2021-12-21 03:40:00|80.84|78.24|80.66|78.06|80.84|78.24|80.58|77.98|0
1640058300000|2021-12-21 03:45:00|80.7|78.1|80.1|77.5|80.7|78.1|79.89|77.29|0
1640058600000|2021-12-21 03:50:00|80.15|77.55|80.96|78.36|81|78.4|80.06|77.46|0
1640058900000|2021-12-21 03:55:00|80.92|78.32|80.87|78.27|81.09|78.49|80.74|78.14|0
1640059200000|2021-12-21 04:00:00|80.83|78.23|80.65|78.05|80.83|78.23|80.48|77.88|0
1640059500000|2021-12-21 04:05:00|80.57|77.97|80.31|77.71|81|78.4|80.26|77.66|0
1640059800000|2021-12-21 04:10:00|80.39|77.79|80.69|78.09|80.69|78.09|80.14|77.54|0
1640060100000|2021-12-21 04:15:00|80.73|78.13|80.39|77.79|80.73|78.13|80.35|77.75|0
1640060400000|2021-12-21 04:20:00|80.3|77.7|80.73|78.13|80.73|78.13|80.05|77.45|0
1640060700000|2021-12-21 04:25:00|80.81|78.21|81.15|78.55|81.2|78.6|80.56|77.96|0
1640061000000|2021-12-21 04:30:00|81.2|78.6|80.98|78.38|81.33|78.73|80.98|78.38|0
1640061300000|2021-12-21 04:35:00|80.89|78.29|80.98|78.38|81.07|78.47|80.81|78.21|0
1640061600000|2021-12-21 04:40:00|80.89|78.29|80.97|78.37|81.41|78.81|80.81|78.21|0
1640061900000|2021-12-21 04:45:00|81.02|78.42|81.32|78.72|81.36|78.76|80.72|78.12|0
1640062200000|2021-12-21 04:50:00|81.27|78.67|81.4|78.8|81.44|78.84|81.14|78.54|0
1640062500000|2021-12-21 04:55:00|81.36|78.76|81.05|78.45|81.4|78.8|81.05|78.45|0
1640062800000|2021-12-21 05:00:00|81.14|78.54|82.26|79.66|82.87|80.27|81.14|78.54|0
1640063100000|2021-12-21 05:05:00|82.3|79.7|82.78|80.18|82.78|80.18|82.09|79.49|0
1640063400000|2021-12-21 05:10:00|82.69|80.09|82.95|80.35|83.04|80.44|82.34|79.74|0
1640063700000|2021-12-21 05:15:00|82.86|80.26|82.82|80.22|83.04|80.44|82.6|80|0
1640064000000|2021-12-21 05:20:00|82.9|80.3|83.12|80.52|83.12|80.52|82.51|79.91|0
1640064300000|2021-12-21 05:25:00|83.03|80.43|82.81|80.21|83.12|80.52|82.77|80.17|0
1640064600000|2021-12-21 05:30:00|82.77|80.17|82.94|80.34|82.98|80.38|82.59|79.99|0
1640064900000|2021-12-21 05:35:00|82.85|80.25|82.85|80.25|82.85|80.25|82.5|79.9|0
1640065200000|2021-12-21 05:40:00|82.94|80.34|83.33|80.73|83.37|80.77|82.85|80.25|0
1640065500000|2021-12-21 05:45:00|83.29|80.69|83.63|81.03|83.63|81.03|83.11|80.51|0
1640065800000|2021-12-21 05:50:00|83.55|80.95|83.37|80.77|83.81|81.21|83.37|80.77|0
1640066100000|2021-12-21 05:55:00|83.28|80.68|83.72|81.12|83.81|81.21|83.28|80.68|0
1640066400000|2021-12-21 06:00:00|83.63|81.03|84.42|81.82|84.51|81.91|83.49|80.89|0
1640066700000|2021-12-21 06:05:00|84.51|81.91|83.89|81.29|84.51|81.91|83.71|81.11|0
1640067000000|2021-12-21 06:10:00|83.8|81.2|84.15|81.55|84.15|81.55|83.62|81.02|0
1640067300000|2021-12-21 06:15:00|84.06|81.46|84.5|81.9|84.59|81.99|84.06|81.46|0
1640067600000|2021-12-21 06:20:00|84.59|81.99|84.23|81.63|84.59|81.99|84.14|81.54|0
1640067900000|2021-12-21 06:25:00|84.27|81.67|83.26|80.66|84.32|81.72|83.26|80.66|0
1640068200000|2021-12-21 06:30:00|83.35|80.75|83.83|81.23|84.05|81.45|83.3|80.7|0
1640068500000|2021-12-21 06:35:00|83.79|81.19|83.87|81.27|84.18|81.58|83.78|81.18|0
1640068800000|2021-12-21 06:40:00|83.78|81.18|84.04|81.44|84.09|81.49|83.52|80.92|0
1640069100000|2021-12-21 06:45:00|84.09|81.49|84.84|82.24|84.84|82.24|83.82|81.22|0
1640069400000|2021-12-21 06:50:00|84.75|82.15|86|83.4|86|83.4|84.75|82.15|0
1640069700000|2021-12-21 06:55:00|86.08|83.48|85.72|83.12|86.08|83.48|85.59|82.99|0
1640070000000|2021-12-21 07:00:00|85.63|83.03|84.3|81.7|85.63|83.03|84.21|81.61|0
1640070300000|2021-12-21 07:05:00|84.21|81.61|85.18|82.58|85.23|82.63|84.03|81.43|0
1640070600000|2021-12-21 07:10:00|85.27|82.67|85.18|82.58|85.36|82.76|84.74|82.14|0
1640070900000|2021-12-21 07:15:00|85.09|82.49|85|82.4|85.89|83.29|84.91|82.31|0
1640071200000|2021-12-21 07:20:00|84.91|82.31|84.64|82.04|85|82.4|84.2|81.6|0
1640071500000|2021-12-21 07:25:00|84.73|82.13|85.17|82.57|85.17|82.57|84.11|81.51|0
1640071800000|2021-12-21 07:30:00|85.13|82.53|83.36|80.76|85.13|82.53|83.23|80.63|0
1640072100000|2021-12-21 07:35:00|83.31|80.71|83.97|81.37|84.19|81.59|83.23|80.63|0
1640072400000|2021-12-21 07:40:00|84.02|81.42|83.05|80.45|84.1|81.5|82.52|79.92|0
1640072700000|2021-12-21 07:45:00|82.83|80.23|82.35|79.75|83.05|80.45|81.65|79.05|0
1640073000000|2021-12-21 07:50:00|82.43|79.83|82|79.4|82.69|80.09|81.65|79.05|0
1640073300000|2021-12-21 07:55:00|81.95|79.35|82.17|79.57|82.43|79.83|81.48|78.88|0
1640073600000|2021-12-21 08:00:00|81.73|79.13|80.23|77.63|81.73|79.13|79.25|76.65|0
1640073900000|2021-12-21 08:05:00|79.98|77.78|80.24|78.04|80.93|78.73|79.47|77.27|0
1640074200000|2021-12-21 08:10:00|80.49|78.29|81.09|78.89|81.18|78.98|79.64|77.44|0
1640074500000|2021-12-21 08:15:00|80.88|78.68|80.15|77.95|81.01|78.81|79.55|77.35|0
1640074800000|2021-12-21 08:20:00|80.1|77.9|82.98|80.78|86.18|83.98|79.51|77.31|0
1640075100000|2021-12-21 08:25:00|82.89|80.69|81.43|79.23|82.89|80.69|81.26|79.06|0
1640075400000|2021-12-21 08:30:00|81.34|79.14|82.08|79.88|83.07|80.87|80.24|78.04|0
1640075700000|2021-12-21 08:35:00|82.12|79.92|83.45|81.25|83.45|81.25|82.08|79.88|0
1640076000000|2021-12-21 08:40:00|83.36|81.16|83.71|81.51|83.79|81.59|82.76|80.56|0
1640076300000|2021-12-21 08:45:00|83.62|81.42|83.79|81.59|84.49|82.29|83.45|81.25|0
1640076600000|2021-12-21 08:50:00|83.83|81.63|83.92|81.72|84.49|82.29|83.62|81.42|0
1640076900000|2021-12-21 08:55:00|83.88|81.68|84.39|82.19|84.57|82.37|83.61|81.41|0
1640077200000|2021-12-21 09:00:00|84.31|82.11|83.78|81.58|84.39|82.19|83.18|80.98|0
1640077500000|2021-12-21 09:05:00|84.04|81.84|85.31|83.11|85.53|83.33|83.91|81.71|0
1640077800000|2021-12-21 09:10:00|85.35|83.15|86.14|83.94|86.32|84.12|85.18|82.98|0
1640078100000|2021-12-21 09:15:00|86.05|83.85|86.14|83.94|86.41|84.21|85.79|83.59|0
1640078400000|2021-12-21 09:20:00|85.96|83.76|85.61|83.41|85.96|83.76|85.43|83.23|0
1640078700000|2021-12-21 09:25:00|85.7|83.5|86.05|83.85|86.18|83.98|85.61|83.41|0
1640079000000|2021-12-21 09:30:00|86.09|83.89|84.72|82.52|86.13|83.93|84.64|82.44|0
1640079300000|2021-12-21 09:35:00|84.68|82.48|85.07|82.87|85.6|83.4|84.55|82.35|0
1640079600000|2021-12-21 09:40:00|85.16|82.96|83.94|81.74|85.25|83.05|83.85|81.65|0
1640079900000|2021-12-21 09:45:00|83.85|81.65|82.55|80.35|84.02|81.82|82.47|80.27|0
1640080200000|2021-12-21 09:50:00|82.51|80.31|83.5|81.3|83.5|81.3|82.46|80.26|0
1640080500000|2021-12-21 09:55:00|83.41|81.21|82.37|80.17|83.41|81.21|82.03|79.83|0
1640080800000|2021-12-21 10:00:00|82.42|80.22|82.54|80.34|82.71|80.51|81.6|79.4|0
1640081100000|2021-12-21 10:05:00|82.5|80.3|83.23|81.03|83.32|81.12|82.11|79.91|0
1640081400000|2021-12-21 10:10:00|83.18|80.98|83.61|81.41|83.79|81.59|82.97|80.77|0
1640081700000|2021-12-21 10:15:00|83.66|81.46|84.7|82.5|84.92|82.72|83.66|81.46|0
1640082000000|2021-12-21 10:20:00|84.79|82.59|85.14|82.94|85.22|83.02|84.61|82.41|0
1640082300000|2021-12-21 10:25:00|85.22|83.02|84.17|81.97|85.31|83.11|84.08|81.88|0
1640082600000|2021-12-21 10:30:00|84.08|81.88|85.31|83.11|85.31|83.11|84|81.8|0
1640082900000|2021-12-21 10:35:00|85.22|83.02|85.39|83.19|86.01|83.81|85.17|82.97|0
1640083200000|2021-12-21 10:40:00|85.48|83.28|84.82|82.62|85.48|83.28|84.69|82.49|0
1640083500000|2021-12-21 10:45:00|84.9|82.7|85.43|83.23|85.83|83.63|84.69|82.49|0
1640083800000|2021-12-21 10:50:00|85.47|83.27|85.56|83.36|85.56|83.36|84.81|82.61|0
1640084100000|2021-12-21 10:55:00|85.65|83.45|86.08|83.88|86.35|84.15|85.29|83.09|0
1640084400000|2021-12-21 11:00:00|86.22|84.02|85.75|83.55|86.61|84.41|85.75|83.55|0
1640084700000|2021-12-21 11:05:00|85.84|83.64|86.28|84.08|86.37|84.17|85.49|83.29|0
1640085000000|2021-12-21 11:10:00|86.37|84.17|86.9|84.7|86.9|84.7|85.93|83.73|0
1640085300000|2021-12-21 11:15:00|86.99|84.79|87.97|85.77|88.15|85.95|86.63|84.43|0
1640085600000|2021-12-21 11:20:00|88.06|85.86|87.88|85.68|88.51|86.31|87.52|85.32|0
1640085900000|2021-12-21 11:25:00|87.97|85.77|89.87|87.67|90.05|87.85|87.79|85.59|0
1640086200000|2021-12-21 11:30:00|89.96|87.76|89.59|87.39|90.23|88.03|89.23|87.03|0
1640086500000|2021-12-21 11:35:00|89.77|87.57|89.41|87.21|90.23|88.03|89.41|87.21|0
1640086800000|2021-12-21 11:40:00|89.5|87.3|88.86|86.66|89.5|87.3|88.86|86.66|0
1640087100000|2021-12-21 11:45:00|88.95|86.75|90.04|87.84|90.04|87.84|88.86|86.66|0
1640087400000|2021-12-21 11:50:00|89.95|87.75|89.67|87.47|90.04|87.84|89.49|87.29|0
1640087700000|2021-12-21 11:55:00|89.76|87.56|89.49|87.29|89.81|87.61|89.49|87.29|0
1640088000000|2021-12-21 12:00:00|89.58|87.38|89.39|87.19|89.58|87.38|89.03|86.83|0
1640088300000|2021-12-21 12:05:00|89.3|87.1|88.85|86.65|89.39|87.19|88.85|86.65|0
1640088600000|2021-12-21 12:10:00|88.94|86.74|88.93|86.73|89.3|87.1|88.84|86.64|0
1640088900000|2021-12-21 12:15:00|88.98|86.78|88.93|86.73|89.11|86.91|88.75|86.55|0
1640089200000|2021-12-21 12:20:00|88.88|86.68|89.38|87.18|89.84|87.64|88.84|86.64|0
1640089500000|2021-12-21 12:25:00|89.47|87.27|89.65|87.45|90.15|87.95|89.38|87.18|0
1640089800000|2021-12-21 12:30:00|89.56|87.36|89.01|86.81|89.65|87.45|88.74|86.54|0
1640090100000|2021-12-21 12:35:00|88.83|86.63|89.19|86.99|89.47|87.27|88.74|86.54|0
1640090400000|2021-12-21 12:40:00|89.28|87.08|89.14|86.94|89.37|87.17|88.83|86.63|0
1640090700000|2021-12-21 12:45:00|89.19|86.99|89.64|87.44|90.19|87.99|89.1|86.9|0
1640091000000|2021-12-21 12:50:00|89.68|87.48|90.28|88.08|90.46|88.26|89.55|87.35|0
1640091300000|2021-12-21 12:55:00|90.32|88.12|90.18|87.98|90.46|88.26|89.91|87.71|0
1640091600000|2021-12-21 13:00:00|90.27|88.07|88.82|86.62|90.27|88.07|88.82|86.62|0
1640091900000|2021-12-21 13:05:00|88.91|86.71|87.37|85.17|89|86.8|87.37|85.17|0
1640092200000|2021-12-21 13:10:00|87.46|85.26|86.92|84.72|87.55|85.35|86.39|84.19|0
1640092500000|2021-12-21 13:15:00|86.83|84.63|87.55|85.35|87.91|85.71|86.83|84.63|0
1640092800000|2021-12-21 13:20:00|87.46|85.26|87.1|84.9|87.64|85.44|86.92|84.72|0
1640093100000|2021-12-21 13:25:00|87.19|84.99|87.63|85.43|87.81|85.61|87.19|84.99|0
1640093400000|2021-12-21 13:30:00|87.54|85.34|88.17|85.97|88.44|86.24|87.18|84.98|0
1640093700000|2021-12-21 13:35:00|88.08|85.88|87.36|85.16|88.17|85.97|87.36|85.16|0
1640094000000|2021-12-21 13:40:00|87.45|85.25|87.62|85.42|87.8|85.6|87.27|85.07|0
1640094300000|2021-12-21 13:45:00|87.71|85.51|87.22|85.02|88.43|86.23|87.04|84.84|0
1640094600000|2021-12-21 13:50:00|87.17|84.97|88.25|86.05|88.38|86.18|87.17|84.97|0
1640094900000|2021-12-21 13:55:00|88.34|86.14|88.56|86.36|89.06|86.86|87.98|85.78|0
1640095200000|2021-12-21 14:00:00|88.51|86.31|87.25|85.05|88.79|86.59|87.25|85.05|0
1640095500000|2021-12-21 14:05:00|87.34|85.14|87.52|85.32|87.61|85.41|87.03|84.83|0
1640095800000|2021-12-21 14:10:00|87.43|85.23|86.98|84.78|87.7|85.5|86.71|84.51|0
1640096100000|2021-12-21 14:15:00|87.07|84.87|87.16|84.96|87.34|85.14|86.53|84.33|0
1640096400000|2021-12-21 14:20:00|87.07|84.87|86.62|84.42|87.16|84.96|86.35|84.15|0
1640096700000|2021-12-21 14:25:00|86.71|84.51|86.35|84.15|87.06|84.86|86.17|83.97|0
1640097000000|2021-12-21 14:30:00|86.79|84.59|86.97|84.77|89.22|87.02|86.79|84.59|0
1640097300000|2021-12-21 14:35:00|86.79|84.59|88.67|86.47|89.49|87.29|86.17|83.97|0
1640097600000|2021-12-21 14:40:00|88.76|86.56|85.28|83.08|88.76|86.56|84.32|82.12|0
1640097900000|2021-12-21 14:45:00|85.37|83.17|82.84|80.64|85.37|83.17|82.75|80.55|0
1640098200000|2021-12-21 14:50:00|82.66|80.46|82.23|80.03|83.61|81.41|81.29|79.09|0
1640098500000|2021-12-21 14:55:00|82.4|80.2|82.4|80.2|83|80.8|81.46|79.26|0
1640098800000|2021-12-21 15:00:00|82.44|80.24|82.14|79.94|83.96|81.76|81.88|79.68|0
1640099100000|2021-12-21 15:05:00|81.97|79.77|83|80.8|83.52|81.32|81.8|79.6|0
1640099400000|2021-12-21 15:10:00|82.74|80.54|84.17|81.97|84.47|82.27|82.39|80.19|0
1640099700000|2021-12-21 15:15:00|84.12|81.92|86.14|83.94|86.14|83.94|84.08|81.88|0
1640100000000|2021-12-21 15:20:00|86.23|84.03|83|80.8|88.6|86.4|83|80.8|0
1640100300000|2021-12-21 15:25:00|82.91|80.71|80.09|77.89|82.91|80.71|79.33|77.13|0
1640100600000|2021-12-21 15:30:00|80.17|77.97|79.46|77.26|81.24|79.04|78.11|75.91|0
1640100900000|2021-12-21 15:35:00|79.55|77.35|79.71|77.51|80.56|78.36|78.21|76.01|0
1640101200000|2021-12-21 15:40:00|79.55|77.35|80.98|78.78|81.32|79.12|79.54|77.34|0
1640101500000|2021-12-21 15:45:00|80.89|78.69|80.64|78.44|81.58|79.38|78.96|76.76|0
1640101800000|2021-12-21 15:50:00|80.55|78.35|80.84|78.64|81.83|79.63|80.21|78.01|0
1640102100000|2021-12-21 15:55:00|80.75|78.55|80.52|78.32|81.61|79.41|80.27|78.07|0
1640102400000|2021-12-21 16:00:00|80.35|78.15|81.47|79.27|81.47|79.27|79.54|77.34|0
1640102700000|2021-12-21 16:05:00|81.55|79.35|84.52|82.32|84.78|82.58|81.55|79.35|0
1640103000000|2021-12-21 16:10:00|84.6|82.4|84.6|82.4|84.69|82.49|83.46|81.26|0
1640103300000|2021-12-21 16:15:00|84.51|82.31|83.1|80.9|84.51|82.31|82.84|80.64|0
1640103600000|2021-12-21 16:20:00|83.28|81.08|82.84|80.64|83.72|81.52|82.58|80.38|0
1640103900000|2021-12-21 16:25:00|82.75|80.55|83.36|81.16|83.71|81.51|82.58|80.38|0
1640104200000|2021-12-21 16:30:00|83.54|81.34|83.19|80.99|86.97|84.77|82.93|80.73|0
1640104500000|2021-12-21 16:35:00|83.02|80.82|86.03|83.83|86.03|83.83|82.67|80.47|0
1640104800000|2021-12-21 16:40:00|86.3|84.1|89.4|87.2|89.49|87.29|85.94|83.74|0
1640105100000|2021-12-21 16:45:00|89.67|87.47|88.11|85.91|89.67|87.47|88.02|85.82|0
1640105400000|2021-12-21 16:50:00|88.29|86.09|89.02|86.82|89.21|87.01|88.02|85.82|0
1640105700000|2021-12-21 16:55:00|89.11|86.91|87.65|85.45|89.3|87.1|86.92|84.72|0
1640106000000|2021-12-21 17:00:00|87.74|85.54|87.92|85.72|89.11|86.91|87.56|85.36|0
1640106300000|2021-12-21 17:05:00|87.83|85.63|89.38|87.18|89.38|87.18|87.46|85.26|0
1640106600000|2021-12-21 17:10:00|89.29|87.09|91.05|88.85|91.61|89.41|88.83|86.63|0
1640106900000|2021-12-21 17:15:00|91.14|88.94|91.23|89.03|91.8|89.6|90.67|88.47|0
1640107200000|2021-12-21 17:20:00|91.14|88.94|91.42|89.22|91.42|89.22|90.3|88.1|0
1640107500000|2021-12-21 17:25:00|91.32|89.12|92.35|90.15|94.62|92.42|90.86|88.66|0
1640107800000|2021-12-21 17:30:00|92.82|90.62|93.19|90.99|93.67|91.47|92.06|89.86|0
1640108100000|2021-12-21 17:35:00|93.1|90.9|93.33|91.13|93.95|91.75|92.63|90.43|0
1640108400000|2021-12-21 17:40:00|93.48|91.28|92.81|90.61|93.57|91.37|92.62|90.42|0
1640108700000|2021-12-21 17:45:00|92.9|90.7|93.57|91.37|94.14|91.94|92.81|90.61|0
1640109000000|2021-12-21 17:50:00|93.47|91.27|94.42|92.22|95.29|93.09|93.28|91.08|0
1640109300000|2021-12-21 17:55:00|94.52|92.32|95.57|93.37|95.86|93.66|94.42|92.22|0
1640109600000|2021-12-21 18:00:00|95.28|93.08|94.7|92.5|95.38|93.18|94.51|92.31|0
1640109900000|2021-12-21 18:05:00|94.8|92.6|94.61|92.41|94.9|92.7|93.79|91.59|0
1640110200000|2021-12-21 18:10:00|94.7|92.5|93.74|91.54|94.7|92.5|93.17|90.97|0
1640110500000|2021-12-21 18:15:00|93.65|91.45|93.74|91.54|94.31|92.11|93.36|91.16|0
1640110800000|2021-12-21 18:20:00|93.64|91.44|95.27|93.07|95.37|93.17|93.64|91.44|0
1640111100000|2021-12-21 18:25:00|95.17|92.97|95.27|93.07|95.46|93.26|94.6|92.4|0
1640111400000|2021-12-21 18:30:00|95.36|93.16|96.04|93.84|96.04|93.84|95.17|92.97|0
1640111700000|2021-12-21 18:35:00|95.94|93.74|96.52|94.32|97.11|94.91|95.84|93.64|0
1640112000000|2021-12-21 18:40:00|96.42|94.22|97.3|95.1|97.59|95.39|96.32|94.12|0
1640112300000|2021-12-21 18:45:00|97.39|95.19|97.88|95.68|97.98|95.78|97.2|95|0
1640112600000|2021-12-21 18:50:00|97.98|95.78|96.8|94.6|97.98|95.78|96.61|94.41|0
1640112900000|2021-12-21 18:55:00|97|94.8|96.6|94.4|97|94.8|96.51|94.31|0
1640113200000|2021-12-21 19:00:00|96.7|94.5|97.77|95.57|98.07|95.87|96.22|94.02|0
1640113500000|2021-12-21 19:05:00|97.48|95.28|97.28|95.08|97.97|95.77|96.89|94.69|0
1640113800000|2021-12-21 19:10:00|97.38|95.18|97.08|94.88|97.67|95.47|96.99|94.79|0
1640114100000|2021-12-21 19:15:00|97.18|94.98|96.89|94.69|97.18|94.98|96.5|94.3|0
1640114400000|2021-12-21 19:20:00|96.98|94.78|98.26|96.06|98.75|96.55|96.2|94|0
1640114700000|2021-12-21 19:25:00|98.36|96.16|99.53|97.33|99.63|97.43|98.26|96.06|0
1640115000000|2021-12-21 19:30:00|99.63|97.43|99.82|97.62|100.41|98.21|99.43|97.23|0
1640115300000|2021-12-21 19:35:00|99.92|97.72|97.52|95.32|100.02|97.82|97.52|95.32|0
1640115600000|2021-12-21 19:40:00|97.86|95.66|97.86|95.66|98.93|96.73|97.57|95.37|0
1640115900000|2021-12-21 19:45:00|97.76|95.56|99.42|97.22|100.35|98.15|97.76|95.56|0
1640116200000|2021-12-21 19:50:00|99.52|97.32|100.1|97.9|100.3|98.1|99.42|97.22|0
1640116500000|2021-12-21 19:55:00|100|97.8|101.58|99.38|101.59|99.39|100|97.8|0
1640116800000|2021-12-21 20:00:00|101.48|99.28|101.58|99.38|102.08|99.88|101.09|98.89|0
1640117100000|2021-12-21 20:05:00|101.48|99.28|100|97.8|101.48|99.28|100|97.8|0
1640117400000|2021-12-21 20:10:00|100.09|97.89|100.78|98.58|101.18|98.98|100|97.8|0
1640117700000|2021-12-21 20:15:00|100.98|98.78|100.98|98.78|101.38|99.18|100.29|98.09|0
1640118000000|2021-12-21 20:20:00|100.88|98.68|99.69|97.49|101.08|98.88|99.69|97.49|0
1640118300000|2021-12-21 20:25:00|99.89|97.69|100.08|97.88|100.58|98.38|99.69|97.49|0
1640118600000|2021-12-21 20:30:00|99.98|97.78|99.69|97.49|100.77|98.57|99.69|97.49|0
1640118900000|2021-12-21 20:35:00|99.78|97.58|98.8|96.6|100.28|98.08|98.12|95.92|0
1640119200000|2021-12-21 20:40:00|98.7|96.5|97.05|94.85|98.9|96.7|96.86|94.66|0
1640119500000|2021-12-21 20:45:00|97.15|94.95|96.09|93.89|97.15|94.95|95.61|93.41|0
1640119800000|2021-12-21 20:50:00|96.86|94.66|102.05|99.85|102.05|99.85|96.86|94.66|0
1640120100000|2021-12-21 20:55:00|101.65|99.45|102.45|100.25|103.35|101.15|100.76|98.56|0
1640120400000|2021-12-21 21:00:00|102.95|100.75|102.04|99.84|102.95|100.75|100.86|98.66|0
1640120700000|2021-12-21 21:05:00|102.24|100.04|102.74|100.54|102.94|100.74|102.24|100.04|0
1640121000000|2021-12-21 21:10:00|102.64|100.44|102.34|100.14|102.64|100.44|102.24|100.04|0
1640121300000|2021-12-21 21:15:00|102.74|100.24|103.04|100.44|103.14|100.54|102.74|100.14|0
1640121600000|2021-12-21 21:20:00|103.14|100.54|103.79|101.19|103.84|101.24|102.84|100.24|0
1640121900000|2021-12-21 21:25:00|103.84|101.24|103.63|101.03|103.84|101.24|103.58|100.98|0
1640122200000|2021-12-21 21:30:00|103.73|101.13|103.73|101.13|103.83|101.23|103.53|100.93|0
1640122500000|2021-12-21 21:35:00|103.63|101.03|103.73|101.13|103.73|101.13|103.63|101.03|0
1640122800000|2021-12-21 21:40:00|103.83|101.23|103.83|101.23|103.83|101.23|103.73|101.13|0
1640123100000|2021-12-21 21:45:00|103.73|101.13|103.72|101.12|103.93|101.33|103.62|101.02|0
1640123400000|2021-12-21 21:50:00|103.62|101.02|103.82|101.22|103.92|101.32|103.62|101.02|0
1640123700000|2021-12-21 21:55:00|103.72|101.12|103.56|100.96|103.92|101.32|103.56|100.96|0
1640124000000|2021-12-21 22:00:00|103.7|101.1|103.87|101.27|103.99|101.39|103.7|101.1|0
1640124300000|2021-12-21 22:05:00|103.92|101.32|103.88|101.28|103.93|101.33|103.72|101.12|0
1640124600000|2021-12-21 22:10:00|103.8|101.2|103.72|101.12|103.8|101.2|103.68|101.08|0
1640124900000|2021-12-21 22:15:00|103.75|101.15|103.66|101.06|103.75|101.15|103.64|101.04|0
1640125200000|2021-12-21 22:20:00|103.64|101.04|103.55|100.95|103.66|101.06|103.48|100.88|0
1640125500000|2021-12-21 22:25:00|103.64|101.04|103.71|101.11|103.76|101.16|103.64|101.04|0
1640125800000|2021-12-21 22:30:00|103.74|101.14|103.78|101.18|103.81|101.21|103.71|101.11|0
1640126100000|2021-12-21 22:35:00|103.81|101.21|103.63|101.03|103.81|101.21|103.63|101.03|0
1640126400000|2021-12-21 22:40:00|103.66|101.06|103.63|101.03|103.78|101.18|103.58|100.98|0
1640126700000|2021-12-21 22:45:00|103.58|100.98|103.45|100.85|103.58|100.98|103.45|100.85|0
1640127000000|2021-12-21 22:50:00|103.48|100.88|103.52|100.92|103.52|100.92|103.48|100.88|0
1640127300000|2021-12-21 22:55:00|103.55|100.95|103.21|100.61|103.55|100.95|103.01|100.41|0
1640127600000|2021-12-21 23:00:00|103.33|100.73|103.08|100.48|103.78|101.18|102.28|99.68|0
1640127900000|2021-12-21 23:05:00|102.88|100.28|102.87|100.27|103.48|100.88|102.58|99.98|0
1640128200000|2021-12-21 23:10:00|103.07|100.47|102.47|99.87|103.07|100.47|102.37|99.77|0
1640128500000|2021-12-21 23:15:00|102.37|99.77|101.47|98.87|102.47|99.87|101.47|98.87|0
1640128800000|2021-12-21 23:20:00|101.67|99.07|102.11|99.51|102.17|99.57|101.57|98.97|0
1640129100000|2021-12-21 23:25:00|102.06|99.46|101.76|99.16|102.11|99.51|101.66|99.06|0
1640129400000|2021-12-21 23:30:00|101.91|99.31|102.46|99.86|102.46|99.86|101.31|98.71|0
1640129700000|2021-12-21 23:35:00|102.41|99.81|102.06|99.46|102.46|99.86|101.96|99.36|0
1640130000000|2021-12-21 23:40:00|101.96|99.36|101.66|99.06|102.06|99.46|101.56|98.96|0
1640130300000|2021-12-21 23:45:00|101.56|98.96|101.45|98.85|102.05|99.45|101.26|98.66|0
1640130600000|2021-12-21 23:50:00|101.35|98.75|101.75|99.15|101.75|99.15|101.35|98.75|0
1640130900000|2021-12-21 23:55:00|101.65|99.05|101.85|99.25|102.05|99.45|101.55|98.95|0
1640131200000|2021-12-22 00:00:00|101.55|98.95|102.64|100.04|102.84|100.24|101.55|98.95|0
1640131500000|2021-12-22 00:05:00|102.54|99.94|102.24|99.64|102.84|100.24|101.94|99.34|0
1640131800000|2021-12-22 00:10:00|102.14|99.54|102.28|99.68|102.64|100.04|102.04|99.44|0
1640132100000|2021-12-22 00:15:00|102.24|99.64|101.44|98.84|102.24|99.64|101.24|98.64|0
1640132400000|2021-12-22 00:20:00|101.38|98.78|102.18|99.58|102.18|99.58|100.74|98.14|0
1640132700000|2021-12-22 00:25:00|102.13|99.53|102.43|99.83|102.63|100.03|102.03|99.43|0
1640133000000|2021-12-22 00:30:00|102.53|99.93|102.22|99.62|102.53|99.93|101.97|99.37|0
1640133300000|2021-12-22 00:35:00|102.32|99.72|102.02|99.42|102.42|99.82|101.92|99.32|0
1640133600000|2021-12-22 00:40:00|101.97|99.37|101.97|99.37|102.42|99.82|101.82|99.22|0
1640133900000|2021-12-22 00:45:00|102.02|99.42|101.57|98.97|102.12|99.52|101.42|98.82|0
1640134200000|2021-12-22 00:50:00|101.62|99.02|101.81|99.21|101.91|99.31|101.47|98.87|0
1640134500000|2021-12-22 00:55:00|101.86|99.26|101.21|98.61|102.21|99.61|101.02|98.42|0
1640134800000|2021-12-22 01:00:00|101.31|98.71|102.01|99.41|102.01|99.41|101.21|98.61|0
1640135100000|2021-12-22 01:05:00|101.91|99.31|102.4|99.8|102.7|100.1|101.91|99.31|0
1640135400000|2021-12-22 01:10:00|102.35|99.75|102.2|99.6|102.5|99.9|102.1|99.5|0
1640135700000|2021-12-22 01:15:00|102.1|99.5|102.2|99.6|102.3|99.7|101.8|99.2|0
1640136000000|2021-12-22 01:20:00|102.3|99.7|102.39|99.79|102.8|100.2|102.3|99.7|0
1640136300000|2021-12-22 01:25:00|102.49|99.89|102.59|99.99|102.79|100.19|102.29|99.69|0
1640136600000|2021-12-22 01:30:00|102.69|100.09|102.79|100.19|102.99|100.39|102.49|99.89|0
1640136900000|2021-12-22 01:35:00|102.89|100.29|103.49|100.89|103.64|101.04|102.69|100.09|0
1640137200000|2021-12-22 01:40:00|103.54|100.94|103.08|100.48|103.59|100.99|102.88|100.28|0
1640137500000|2021-12-22 01:45:00|102.98|100.38|101.78|99.18|102.98|100.38|101.78|99.18|0
1640137800000|2021-12-22 01:50:00|101.83|99.23|101.48|98.88|101.98|99.38|101.03|98.43|0
1640138100000|2021-12-22 01:55:00|101.58|98.98|101.33|98.73|101.78|99.18|101.28|98.68|0
1640138400000|2021-12-22 02:00:00|101.38|98.78|101.87|99.27|101.97|99.37|101.28|98.68|0
1640138700000|2021-12-22 02:05:00|101.92|99.32|101.67|99.07|101.92|99.32|101.47|98.87|0
1640139000000|2021-12-22 02:10:00|101.77|99.17|101.77|99.17|101.97|99.37|101.67|99.07|0
1640139300000|2021-12-22 02:15:00|101.67|99.07|100.87|98.27|101.87|99.27|100.87|98.27|0
1640139600000|2021-12-22 02:20:00|100.77|98.17|101.21|98.61|101.51|98.91|100.57|97.97|0
1640139900000|2021-12-22 02:25:00|101.27|98.67|101.81|99.21|101.81|99.21|101.07|98.47|0
1640140200000|2021-12-22 02:30:00|101.76|99.16|101.56|98.96|101.86|99.26|101.41|98.81|0
1640140500000|2021-12-22 02:35:00|101.51|98.91|101.36|98.76|101.56|98.96|101.16|98.56|0
1640140800000|2021-12-22 02:40:00|101.26|98.66|100.56|97.96|101.36|98.76|100.56|97.96|0
1640141100000|2021-12-22 02:45:00|100.46|97.86|99.57|96.97|100.56|97.96|99.48|96.88|0
1640141400000|2021-12-22 02:50:00|99.48|96.88|99.77|97.17|99.91|97.31|99.23|96.63|0
1640141700000|2021-12-22 02:55:00|99.81|97.21|99.86|97.26|99.96|97.36|99.67|97.07|0
1640142000000|2021-12-22 03:00:00|99.76|97.16|99.37|96.77|99.86|97.26|99.08|96.48|0
1640142300000|2021-12-22 03:05:00|99.42|96.82|99.96|97.36|100.05|97.45|99.42|96.82|0
1640142600000|2021-12-22 03:10:00|99.86|97.26|100|97.4|100.05|97.45|99.71|97.11|0
1640142900000|2021-12-22 03:15:00|100.05|97.45|99.95|97.35|100.05|97.45|99.85|97.25|0
1640143200000|2021-12-22 03:20:00|99.9|97.3|100.05|97.45|100.05|97.45|99.6|97|0
1640143500000|2021-12-22 03:25:00|99.95|97.35|100.34|97.74|100.63|98.03|99.95|97.35|0
1640143800000|2021-12-22 03:30:00|100.54|97.94|100.83|98.23|100.93|98.33|100.44|97.84|0
1640144100000|2021-12-22 03:35:00|100.93|98.33|100.77|98.17|101.13|98.53|100.68|98.08|0
1640144400000|2021-12-22 03:40:00|100.73|98.13|100.53|97.93|100.83|98.23|100.33|97.73|0
1640144700000|2021-12-22 03:45:00|100.57|97.97|100.47|97.87|100.62|98.02|100.23|97.63|0
1640145000000|2021-12-22 03:50:00|100.57|97.97|100.32|97.72|100.72|98.12|100.32|97.72|0
1640145300000|2021-12-22 03:55:00|100.22|97.62|100.32|97.72|100.42|97.82|100.03|97.43|0
1640145600000|2021-12-22 04:00:00|100.42|97.82|100.52|97.92|100.52|97.92|100.32|97.72|0
1640145900000|2021-12-22 04:05:00|100.71|98.11|100.61|98.01|101.01|98.41|100.61|98.01|0
1640146200000|2021-12-22 04:10:00|100.71|98.11|100.41|97.81|100.71|98.11|100.31|97.71|0
1640146500000|2021-12-22 04:15:00|100.36|97.76|100.51|97.91|100.51|97.91|100.31|97.71|0
1640146800000|2021-12-22 04:20:00|100.46|97.86|100.5|97.9|100.5|97.9|100.21|97.61|0
1640147100000|2021-12-22 04:25:00|100.45|97.85|100.2|97.6|100.6|98|100.2|97.6|0
1640147400000|2021-12-22 04:30:00|100.15|97.55|100.3|97.7|100.3|97.7|100.01|97.41|0
1640147700000|2021-12-22 04:35:00|100.25|97.65|100.4|97.8|100.5|97.9|100.25|97.65|0
1640148000000|2021-12-22 04:40:00|100.34|97.74|100.29|97.69|100.4|97.8|100.2|97.6|0
1640148300000|2021-12-22 04:45:00|100.39|97.79|100.59|97.99|100.59|97.99|100.34|97.74|0
1640148600000|2021-12-22 04:50:00|100.64|98.04|100.44|97.84|100.69|98.09|100.34|97.74|0
1640148900000|2021-12-22 04:55:00|100.39|97.79|100.29|97.69|100.49|97.89|100.09|97.49|0
1640149200000|2021-12-22 05:00:00|100.38|97.78|101.27|98.67|101.37|98.77|100.19|97.59|0
1640149500000|2021-12-22 05:05:00|101.22|98.62|99.98|97.38|101.27|98.67|99.89|97.29|0
1640149800000|2021-12-22 05:10:00|99.93|97.33|99.88|97.28|100.18|97.58|99.79|97.19|0
1640150100000|2021-12-22 05:15:00|99.79|97.19|99.59|96.99|99.88|97.28|99.49|96.89|0
1640150400000|2021-12-22 05:20:00|99.54|96.94|99.49|96.89|99.68|97.08|99.29|96.69|0
1640150700000|2021-12-22 05:25:00|99.58|96.98|100.07|97.47|100.07|97.47|99.58|96.98|0
1640151000000|2021-12-22 05:30:00|100.02|97.42|100.76|98.16|100.86|98.26|100.02|97.42|0
1640151300000|2021-12-22 05:35:00|100.71|98.11|100.56|97.96|100.86|98.26|100.51|97.91|0
1640151600000|2021-12-22 05:40:00|100.61|98.01|99.77|97.17|100.61|98.01|99.77|97.17|0
1640151900000|2021-12-22 05:45:00|99.82|97.22|100.3|97.7|100.31|97.71|99.77|97.17|0
1640152200000|2021-12-22 05:50:00|100.36|97.76|100.45|97.85|100.75|98.15|100.21|97.61|0
1640152500000|2021-12-22 05:55:00|100.55|97.95|101.09|98.49|101.14|98.54|100.4|97.8|0
1640152800000|2021-12-22 06:00:00|101.04|98.44|100.64|98.04|101.34|98.74|100.45|97.85|0
1640153100000|2021-12-22 06:05:00|100.74|98.14|101.58|98.98|101.73|99.13|100.64|98.04|0
1640153400000|2021-12-22 06:10:00|101.53|98.93|101.43|98.83|102.03|99.43|101.38|98.78|0
1640153700000|2021-12-22 06:15:00|101.53|98.93|102.63|100.03|102.77|100.17|101.33|98.73|0
1640154000000|2021-12-22 06:20:00|102.62|100.02|102.87|100.27|103.37|100.77|102.32|99.72|0
1640154300000|2021-12-22 06:25:00|102.92|100.32|102.27|99.67|102.92|100.32|102.12|99.52|0
1640154600000|2021-12-22 06:30:00|102.52|99.92|102.42|99.82|103.07|100.47|102.42|99.82|0
1640154900000|2021-12-22 06:35:00|102.36|99.76|101.56|98.96|102.56|99.96|101.52|98.92|0
1640155200000|2021-12-22 06:40:00|101.62|99.02|101.76|99.16|101.91|99.31|101.36|98.76|0
1640155500000|2021-12-22 06:45:00|101.61|99.01|101.71|99.11|101.71|99.11|101.41|98.81|0
1640155800000|2021-12-22 06:50:00|101.61|99.01|101.36|98.76|101.61|99.01|101.11|98.51|0
1640156100000|2021-12-22 06:55:00|101.41|98.81|100.96|98.36|101.61|99.01|100.51|97.91|0
1640156400000|2021-12-22 07:00:00|100.91|98.31|101.2|98.6|101.21|98.61|100.56|97.96|0
1640156700000|2021-12-22 07:05:00|101.25|98.65|101|98.4|101.3|98.7|100.56|97.96|0
1640157000000|2021-12-22 07:10:00|101.1|98.5|101.69|99.09|102.19|99.59|101|98.4|0
1640157300000|2021-12-22 07:15:00|101.64|99.04|101.04|98.44|101.74|99.14|100.8|98.2|0
1640157600000|2021-12-22 07:20:00|101|98.4|101.24|98.64|101.44|98.84|101|98.4|0
1640157900000|2021-12-22 07:25:00|101.19|98.59|100.44|97.84|101.19|98.59|100.4|97.8|0
1640158200000|2021-12-22 07:30:00|100.2|97.6|100.3|97.7|100.4|97.8|100|97.4|0
1640158500000|2021-12-22 07:35:00|100.39|97.79|100.19|97.59|100.54|97.94|100.1|97.5|0
1640158800000|2021-12-22 07:40:00|100.29|97.69|100.69|98.09|100.69|98.09|100.1|97.5|0
1640159100000|2021-12-22 07:45:00|100.53|97.93|100.19|97.59|100.53|97.93|99.7|97.1|0
1640159400000|2021-12-22 07:50:00|100.29|97.69|99.6|97|100.29|97.69|99.4|96.8|0
1640159700000|2021-12-22 07:55:00|99.69|97.09|99.69|97.09|100.38|97.78|99.6|97|0
1640160000000|2021-12-22 08:00:00|99.79|97.19|99.88|97.28|100.38|97.78|99.59|96.99|0
1640160300000|2021-12-22 08:05:00|99.78|97.58|99.19|96.99|99.78|97.58|98.9|96.7|0
1640160600000|2021-12-22 08:10:00|99.14|96.94|100.17|97.97|100.47|98.27|99.14|96.94|0
1640160900000|2021-12-22 08:15:00|100.07|97.87|98.89|96.69|100.17|97.97|98.79|96.59|0
1640161200000|2021-12-22 08:20:00|98.79|96.59|98.5|96.3|99.18|96.98|97.82|95.62|0
1640161500000|2021-12-22 08:25:00|98.4|96.2|98.1|95.9|98.49|96.29|97.81|95.61|0
1640161800000|2021-12-22 08:30:00|97.91|95.71|98.19|95.99|98.49|96.29|97.52|95.32|0
1640162100000|2021-12-22 08:35:00|98.14|95.94|96.88|94.68|98.19|95.99|96.83|94.63|0
1640162400000|2021-12-22 08:40:00|96.93|94.73|97.79|95.59|98.38|96.18|96.16|93.96|0
1640162700000|2021-12-22 08:45:00|97.7|95.5|99.25|97.05|99.35|97.15|97.5|95.3|0
1640163000000|2021-12-22 08:50:00|99.35|97.15|98.86|96.66|99.44|97.24|98.47|96.27|0
1640163300000|2021-12-22 08:55:00|98.9|96.7|98.66|96.46|99.25|97.05|98.56|96.36|0
1640163600000|2021-12-22 09:00:00|98.76|96.56|98.95|96.75|99.05|96.85|98.37|96.17|0
1640163900000|2021-12-22 09:05:00|98.75|96.55|98.65|96.45|99.24|97.04|98.36|96.16|0
1640164200000|2021-12-22 09:10:00|98.7|96.5|99.63|97.43|99.77|97.57|98.36|96.16|0
1640164500000|2021-12-22 09:15:00|99.67|97.47|100.31|98.11|100.41|98.21|99.38|97.18|0
1640164800000|2021-12-22 09:20:00|100.41|98.21|99.62|97.42|100.61|98.41|99.43|97.23|0
1640165100000|2021-12-22 09:25:00|99.42|97.22|99.32|97.12|99.91|97.71|99.23|97.03|0
1640165400000|2021-12-22 09:30:00|99.42|97.22|100.2|98|100.4|98.2|99.22|97.02|0
1640165700000|2021-12-22 09:35:00|100.35|98.15|99.81|97.61|100.4|98.2|99.61|97.41|0
1640166000000|2021-12-22 09:40:00|99.76|97.56|99.32|97.12|99.81|97.61|99.22|97.02|0
1640166300000|2021-12-22 09:45:00|99.41|97.21|99.02|96.82|99.51|97.31|98.73|96.53|0
1640166600000|2021-12-22 09:50:00|99.12|96.92|99.45|97.25|99.9|97.7|98.82|96.62|0
1640166900000|2021-12-22 09:55:00|99.41|97.21|99.11|96.91|99.7|97.5|98.72|96.52|0
1640167200000|2021-12-22 10:00:00|99.21|97.01|99.4|97.2|99.74|97.54|98.72|96.52|0
1640167500000|2021-12-22 10:05:00|99.5|97.3|99.69|97.49|99.69|97.49|99.06|96.86|0
1640167800000|2021-12-22 10:10:00|99.79|97.59|99.79|97.59|100.03|97.83|99.5|97.3|0
1640168100000|2021-12-22 10:15:00|99.89|97.69|100.03|97.83|100.28|98.08|99.88|97.68|0
1640168400000|2021-12-22 10:20:00|99.98|97.78|99.78|97.58|100.27|98.07|99.69|97.49|0
1640168700000|2021-12-22 10:25:00|99.88|97.68|100.07|97.87|100.27|98.07|99.68|97.48|0
1640169000000|2021-12-22 10:30:00|100.17|97.97|99.38|97.18|100.37|98.17|99.29|97.09|0
1640169300000|2021-12-22 10:35:00|99.58|97.38|100.86|98.66|100.86|98.66|99.58|97.38|0
1640169600000|2021-12-22 10:40:00|100.96|98.76|101.65|99.45|102.05|99.85|100.86|98.66|0
1640169900000|2021-12-22 10:45:00|101.69|99.49|102.54|100.34|102.54|100.34|101.55|99.35|0
1640170200000|2021-12-22 10:50:00|102.84|100.64|102.74|100.54|103.44|101.24|102.74|100.54|0
1640170500000|2021-12-22 10:55:00|102.84|100.64|103.34|101.14|103.44|101.24|102.74|100.54|0
1640170800000|2021-12-22 11:00:00|103.28|101.08|103.33|101.13|103.43|101.23|102.38|100.18|0
1640171100000|2021-12-22 11:05:00|103.38|101.18|103.53|101.33|103.63|101.43|103.03|100.83|0
1640171400000|2021-12-22 11:10:00|103.63|101.43|103.33|101.13|104.03|101.83|103.23|101.03|0
1640171700000|2021-12-22 11:15:00|103.43|101.23|103.93|101.73|104.23|102.03|103.43|101.23|0
1640172000000|2021-12-22 11:20:00|104.03|101.83|103.92|101.72|104.23|102.03|103.82|101.62|0
1640172300000|2021-12-22 11:25:00|103.82|101.62|103.32|101.12|103.82|101.62|103.27|101.07|0
1640172600000|2021-12-22 11:30:00|103.37|101.17|102.91|100.71|103.37|101.17|102.81|100.61|0
1640172900000|2021-12-22 11:35:00|102.81|100.61|102.71|100.51|102.91|100.71|102.61|100.41|0
1640173200000|2021-12-22 11:40:00|102.81|100.61|103.11|100.91|103.31|101.11|102.51|100.31|0
1640173500000|2021-12-22 11:45:00|103.21|101.01|104.01|101.81|104.21|102.01|103.21|101.01|0
1640173800000|2021-12-22 11:50:00|103.91|101.71|103.91|101.71|104.01|101.81|103.81|101.61|0
1640174100000|2021-12-22 11:55:00|104.01|101.81|105.12|102.92|105.22|103.02|104.01|101.81|0
1640174400000|2021-12-22 12:00:00|105.02|102.82|104.71|102.51|105.32|103.12|104.61|102.41|0
1640174700000|2021-12-22 12:05:00|104.61|102.41|104.81|102.61|104.81|102.61|104.61|102.41|0
1640175000000|2021-12-22 12:10:00|104.71|102.51|104.81|102.61|104.81|102.61|104.61|102.41|0
1640175300000|2021-12-22 12:15:00|104.7|102.5|104.3|102.1|104.7|102.5|104.3|102.1|0
1640175600000|2021-12-22 12:20:00|104.19|101.99|104.5|102.3|104.5|102.3|104.09|101.89|0
1640175900000|2021-12-22 12:25:00|104.39|102.19|103.89|101.69|104.5|102.3|103.79|101.59|0
1640176200000|2021-12-22 12:30:00|103.79|101.59|104.29|102.09|104.29|102.09|103.79|101.59|0
1640176500000|2021-12-22 12:35:00|103.98|101.78|103.88|101.68|103.98|101.78|103.68|101.48|0
1640176800000|2021-12-22 12:40:00|103.78|101.58|103.78|101.58|103.88|101.68|103.38|101.18|0
1640177100000|2021-12-22 12:45:00|103.88|101.68|103.77|101.57|104.08|101.88|103.77|101.57|0
1640177400000|2021-12-22 12:50:00|103.88|101.68|103.37|101.17|104.08|101.88|103.27|101.07|0
1640177700000|2021-12-22 12:55:00|103.57|101.37|102.76|100.56|103.67|101.47|102.66|100.46|0
1640178000000|2021-12-22 13:00:00|102.86|100.66|102.36|100.16|103.16|100.96|102.16|99.96|0
1640178300000|2021-12-22 13:05:00|102.46|100.26|102.56|100.36|102.66|100.46|102.26|100.06|0
1640178600000|2021-12-22 13:10:00|102.66|100.46|102.06|99.86|102.96|100.76|101.96|99.76|0
1640178900000|2021-12-22 13:15:00|101.96|99.76|101.56|99.36|102.16|99.96|101.36|99.16|0
1640179200000|2021-12-22 13:20:00|101.66|99.46|99.97|97.77|101.66|99.46|99.87|97.67|0
1640179500000|2021-12-22 13:25:00|100.07|97.87|100.17|97.97|100.17|97.97|98.8|96.6|0
1640179800000|2021-12-22 13:30:00|100.21|98.01|100.56|98.36|101.25|99.05|100.07|97.87|0
1640180100000|2021-12-22 13:35:00|100.36|98.16|98.69|96.49|100.85|98.65|98.5|96.3|0
1640180400000|2021-12-22 13:40:00|98.74|96.54|97.57|95.37|99.77|97.57|97.43|95.23|0
1640180700000|2021-12-22 13:45:00|97.62|95.42|98.59|96.39|98.69|96.49|97.62|95.42|0
1640181000000|2021-12-22 13:50:00|98.49|96.29|98.29|96.09|99.08|96.88|98.29|96.09|0
1640181300000|2021-12-22 13:55:00|98.39|96.19|98.97|96.77|99.07|96.87|98.39|96.19|0
1640181600000|2021-12-22 14:00:00|99.07|96.87|99.26|97.06|99.26|97.06|98.29|96.09|0
1640181900000|2021-12-22 14:05:00|99.36|97.16|101.73|99.53|101.73|99.53|99.36|97.16|0
1640182200000|2021-12-22 14:10:00|101.83|99.63|101.03|98.83|102.12|99.92|100.83|98.63|0
1640182500000|2021-12-22 14:15:00|101.13|98.93|101.12|98.92|101.33|99.13|100.63|98.43|0
1640182800000|2021-12-22 14:20:00|101.03|98.83|100.63|98.43|101.03|98.83|100.23|98.03|0
1640183100000|2021-12-22 14:25:00|100.73|98.53|101.81|99.61|102.01|99.81|100.73|98.53|0
1640183400000|2021-12-22 14:30:00|101.71|99.51|102.11|99.91|103.01|100.81|101.32|99.12|0
1640183700000|2021-12-22 14:35:00|102.01|99.81|104.21|102.01|104.62|102.42|102.01|99.81|0
1640184000000|2021-12-22 14:40:00|104.32|102.12|105.23|103.03|105.23|103.03|102.41|100.21|0
1640184300000|2021-12-22 14:45:00|105.33|103.13|104.01|101.81|106.04|103.84|104.01|101.81|0
1640184600000|2021-12-22 14:50:00|104.06|101.86|105.53|103.33|105.63|103.43|103.1|100.9|0
1640184900000|2021-12-22 14:55:00|105.63|103.43|104.35|102.15|106.24|104.04|103.3|101.1|0
1640185200000|2021-12-22 15:00:00|104.56|102.36|104.4|102.2|106.65|104.45|104.3|102.1|0
1640185500000|2021-12-22 15:05:00|104.6|102.4|103.79|101.59|104.6|102.4|103.09|100.89|0
1640185800000|2021-12-22 15:10:00|103.89|101.69|105.41|103.21|105.92|103.72|103.89|101.69|0
1640186100000|2021-12-22 15:15:00|105.51|103.31|107.77|105.57|108.49|106.29|104.8|102.6|0
1640186400000|2021-12-22 15:20:00|107.87|105.67|108.08|105.88|108.08|105.88|106.74|104.54|0
1640186700000|2021-12-22 15:25:00|107.87|105.67|107.56|105.36|109.01|106.81|107.56|105.36|0
1640187000000|2021-12-22 15:30:00|107.14|104.94|108.64|106.44|108.85|106.65|107.14|104.94|0
1640187300000|2021-12-22 15:35:00|108.8|106.6|111.62|109.42|112.47|110.27|107.71|105.51|0
1640187600000|2021-12-22 15:40:00|111.73|109.53|112.26|110.06|112.68|110.48|111.62|109.42|0
1640187900000|2021-12-22 15:45:00|112.15|109.95|113.53|111.33|113.64|111.44|112.15|109.95|0
1640188200000|2021-12-22 15:50:00|113.64|111.44|115.36|113.16|115.9|113.7|113.53|111.33|0
1640188500000|2021-12-22 15:55:00|115.25|113.05|115.68|113.48|116.33|114.13|114.71|112.51|0
1640188800000|2021-12-22 16:00:00|115.79|113.59|115.46|113.26|116|113.8|115.13|112.93|0
1640189100000|2021-12-22 16:05:00|115.62|113.42|115.24|113.04|115.67|113.47|114.16|111.96|0
1640189400000|2021-12-22 16:10:00|115.35|113.15|117.3|115.1|117.41|115.21|115.13|112.93|0
1640189700000|2021-12-22 16:15:00|117.19|114.99|116.53|114.33|117.19|114.99|116.15|113.95|0
1640190000000|2021-12-22 16:20:00|116.64|114.44|115.45|113.25|116.97|114.77|115.23|113.03|0
1640190300000|2021-12-22 16:25:00|115.34|113.14|115.42|113.22|122.44|120.24|113.59|111.39|0
1640190600000|2021-12-22 16:30:00|115.63|113.43|116.61|114.41|117.05|114.85|114.98|112.78|0
1640190900000|2021-12-22 16:35:00|116.5|114.3|116.17|113.97|116.88|114.68|115.63|113.43|0
1640191200000|2021-12-22 16:40:00|116.28|114.08|116.06|113.86|116.61|114.41|115.62|113.42|0
1640191500000|2021-12-22 16:45:00|116.17|113.97|115.19|112.99|116.17|113.97|114.32|112.12|0
1640191800000|2021-12-22 16:50:00|115.08|112.88|115.4|113.2|115.84|113.64|114.97|112.77|0
1640192100000|2021-12-22 16:55:00|115.51|113.31|116.38|114.18|116.49|114.29|115.08|112.88|0
1640192400000|2021-12-22 17:00:00|116.7|114.5|117.03|114.83|117.03|114.83|115.51|113.31|0
1640192700000|2021-12-22 17:05:00|116.92|114.72|117.35|115.15|117.57|115.37|116.59|114.39|0
1640193000000|2021-12-22 17:10:00|117.24|115.04|117.37|115.17|117.92|115.72|116.04|113.84|0
1640193300000|2021-12-22 17:15:00|117.48|115.28|116.66|114.46|117.48|115.28|116.06|113.86|0
1640193600000|2021-12-22 17:20:00|116.6|114.4|115.62|113.42|116.82|114.62|115.62|113.42|0
1640193900000|2021-12-22 17:25:00|115.73|113.53|117.47|115.27|117.47|115.27|115.73|113.53|0
1640194200000|2021-12-22 17:30:00|117.36|115.16|117.58|115.38|117.8|115.6|117.03|114.83|0
1640194500000|2021-12-22 17:35:00|117.47|115.27|116.48|114.28|117.58|115.38|115.99|113.79|0
1640194800000|2021-12-22 17:40:00|116.59|114.39|117.02|114.82|117.35|115.15|115.94|113.74|0
1640195100000|2021-12-22 17:45:00|116.92|114.72|117.02|114.82|117.24|115.04|116.59|114.39|0
1640195400000|2021-12-22 17:50:00|117.24|115.04|118.22|116.02|118.55|116.35|117.24|115.04|0
1640195700000|2021-12-22 17:55:00|118.11|115.91|118.66|116.46|118.99|116.79|118.11|115.91|0
1640196000000|2021-12-22 18:00:00|118.55|116.35|118.55|116.35|118.77|116.57|117.56|115.36|0
1640196300000|2021-12-22 18:05:00|118.66|116.46|118.43|116.23|118.77|116.57|117.89|115.69|0
1640196600000|2021-12-22 18:10:00|118.32|116.12|117.88|115.68|118.43|116.23|117.44|115.24|0
1640196900000|2021-12-22 18:15:00|117.77|115.57|117.55|115.35|118.1|115.9|117.22|115.02|0
1640197200000|2021-12-22 18:20:00|117.66|115.46|116.67|114.47|117.66|115.46|116.67|114.47|0
1640197500000|2021-12-22 18:25:00|117|114.8|116.34|114.14|117.05|114.85|116.13|113.93|0
1640197800000|2021-12-22 18:30:00|116.56|114.36|117.21|115.01|117.54|115.34|116.34|114.14|0
1640198100000|2021-12-22 18:35:00|117.1|114.9|114.5|112.3|117.1|114.9|114.29|112.09|0
1640198400000|2021-12-22 18:40:00|114.61|112.41|114.5|112.3|115.04|112.84|113.43|111.23|0
1640198700000|2021-12-22 18:45:00|114.61|112.41|114.82|112.62|115.68|113.48|114.23|112.03|0
1640199000000|2021-12-22 18:50:00|114.93|112.73|115.46|113.26|115.57|113.37|114.65|112.45|0
1640199300000|2021-12-22 18:55:00|115.36|113.16|114.49|112.29|115.68|113.48|114.38|112.18|0
1640199600000|2021-12-22 19:00:00|114.6|112.4|113.28|111.08|114.6|112.4|112.53|110.33|0
1640199900000|2021-12-22 19:05:00|113.38|111.18|112.52|110.32|113.49|111.29|112.1|109.9|0
1640200200000|2021-12-22 19:10:00|112.63|110.43|113.32|111.12|113.49|111.29|112.15|109.95|0
1640200500000|2021-12-22 19:15:00|113.38|111.18|113.32|111.12|113.91|111.71|113.06|110.86|0
1640200800000|2021-12-22 19:20:00|113.27|111.07|113.59|111.39|114.23|112.03|113.05|110.85|0
1640201100000|2021-12-22 19:25:00|113.69|111.49|111.56|109.36|113.91|111.71|111.03|108.83|0
1640201400000|2021-12-22 19:30:00|111.66|109.46|112.94|110.74|113.69|111.49|111.66|109.46|0
1640201700000|2021-12-22 19:35:00|112.83|110.63|114.11|111.91|114.22|112.02|112.51|110.31|0
1640202000000|2021-12-22 19:40:00|114.01|111.81|113.68|111.48|114.55|112.35|113.57|111.37|0
1640202300000|2021-12-22 19:45:00|113.57|111.37|114.32|112.12|114.43|112.23|113.57|111.37|0
1640202600000|2021-12-22 19:50:00|114.22|112.02|114.19|111.99|114.65|112.45|113.33|111.13|0
1640202900000|2021-12-22 19:55:00|114.3|112.1|114.51|112.31|114.73|112.53|113.97|111.77|0
1640203200000|2021-12-22 20:00:00|114.62|112.42|114.51|112.31|115.05|112.85|114.18|111.98|0
1640203500000|2021-12-22 20:05:00|114.61|112.41|115.15|112.95|115.48|113.28|114.18|111.98|0
1640203800000|2021-12-22 20:10:00|114.83|112.63|116.02|113.82|116.13|113.93|114.83|112.63|0
1640204100000|2021-12-22 20:15:00|115.97|113.77|114.71|112.51|116.35|114.15|114.28|112.08|0
1640204400000|2021-12-22 20:20:00|114.5|112.3|115.04|112.84|115.15|112.95|113.74|111.54|0
1640204700000|2021-12-22 20:25:00|115.25|113.05|114.47|112.27|115.91|113.71|114.47|112.27|0
1640205000000|2021-12-22 20:30:00|114.58|112.38|114.36|112.16|115.01|112.81|113.81|111.61|0
1640205300000|2021-12-22 20:35:00|114.25|112.05|115.66|113.46|115.77|113.57|114.14|111.94|0
1640205600000|2021-12-22 20:40:00|115.77|113.57|115.88|113.68|116.1|113.9|115.01|112.81|0
1640205900000|2021-12-22 20:45:00|115.77|113.57|116.2|114|116.86|114.66|115.11|112.91|0
1640206200000|2021-12-22 20:50:00|116.09|113.89|119.3|117.1|119.64|117.44|116.09|113.89|0
1640206500000|2021-12-22 20:55:00|119.41|117.21|119.3|117.1|120.19|117.99|119.19|116.99|0
1640206800000|2021-12-22 21:00:00|119.19|116.99|119.63|117.43|122.33|120.13|119.19|116.99|0
1640207100000|2021-12-22 21:05:00|119.75|117.55|120.42|118.22|120.64|118.44|119.63|117.43|0
1640207400000|2021-12-22 21:10:00|120.53|118.33|120.98|118.78|121.2|119|120.53|118.33|0
1640207700000|2021-12-22 21:15:00|121.17|118.57|121.17|118.57|121.29|118.69|121.06|118.46|0
1640208000000|2021-12-22 21:20:00|121.06|118.46|121.28|118.68|121.4|118.8|121.06|118.46|0
1640208300000|2021-12-22 21:25:00|121.39|118.79|121.17|118.57|121.39|118.79|121.17|118.57|0
1640208600000|2021-12-22 21:30:00|121.05|118.45|121.16|118.56|121.17|118.57|121.05|118.45|0
1640208900000|2021-12-22 21:35:00|121.05|118.45|121.27|118.67|121.27|118.67|121.05|118.45|0
1640209200000|2021-12-22 21:40:00|121.16|118.56|121.16|118.56|121.16|118.56|121.05|118.45|0
1640209500000|2021-12-22 21:45:00|121.21|118.61|121.38|118.78|121.61|119.01|121.04|118.44|0
1640209800000|2021-12-22 21:50:00|121.27|118.67|121.26|118.66|121.61|119.01|121.15|118.55|0
1640210100000|2021-12-22 21:55:00|121.38|118.78|121.2|118.6|121.6|119|121.09|118.49|0
1640210400000|2021-12-22 22:00:00|121.19|118.59|121.07|118.47|121.24|118.64|121.04|118.44|0
1640210700000|2021-12-22 22:05:00|121.09|118.49|121.1|118.5|121.14|118.54|121.09|118.49|0
1640211000000|2021-12-22 22:10:00|121.12|118.52|121.15|118.55|121.17|118.57|121.12|118.52|0
1640211300000|2021-12-22 22:15:00|121.13|118.53|121.13|118.53|121.13|118.53|121.13|118.53|0
1640211600000|2021-12-22 22:20:00|121.15|118.55|121.17|118.57|121.21|118.61|121.13|118.53|0
1640211900000|2021-12-22 22:25:00|121.12|118.52|121.22|118.62|121.22|118.62|121.06|118.46|0
1640212200000|2021-12-22 22:30:00|121.21|118.61|121.24|118.64|121.27|118.67|121.21|118.61|0
1640212500000|2021-12-22 22:35:00|121.2|118.6|121.2|118.6|121.2|118.6|121.12|118.52|0
1640212800000|2021-12-22 22:40:00|121.15|118.55|121.1|118.5|121.18|118.58|121.06|118.46|0
1640213100000|2021-12-22 22:45:00|121.11|118.51|121.15|118.55|121.15|118.55|121.1|118.5|0
1640213400000|2021-12-22 22:50:00|121.1|118.5|121.04|118.44|121.1|118.5|120.98|118.38|0
1640213700000|2021-12-22 22:55:00|121.19|118.59|120.86|118.26|121.19|118.59|120.86|118.26|0
1640214000000|2021-12-22 23:00:00|121.05|118.45|122.24|119.64|122.58|119.98|121.05|118.45|0
1640214300000|2021-12-22 23:05:00|122.13|119.53|122.46|119.86|122.81|120.21|122.01|119.41|0
1640214600000|2021-12-22 23:10:00|122.58|119.98|121.56|118.96|122.58|119.98|121.33|118.73|0
1640214900000|2021-12-22 23:15:00|121.67|119.07|122.12|119.52|122.23|119.63|121.67|119.07|0
1640215200000|2021-12-22 23:20:00|122.23|119.63|121.78|119.18|122.34|119.74|121.66|119.06|0
1640215500000|2021-12-22 23:25:00|121.89|119.29|121.43|118.83|122|119.4|121.32|118.72|0
1640215800000|2021-12-22 23:30:00|121.55|118.95|122.34|119.74|122.34|119.74|121.43|118.83|0
1640216100000|2021-12-22 23:35:00|122.22|119.62|122.33|119.73|122.45|119.85|121.94|119.34|0
1640216400000|2021-12-22 23:40:00|122.22|119.62|122.1|119.5|122.56|119.96|121.54|118.94|0
1640216700000|2021-12-22 23:45:00|122.33|119.73|121.31|118.71|122.56|119.96|121.2|118.6|0
1640217000000|2021-12-22 23:50:00|121.42|118.82|121.76|119.16|121.87|119.27|121.42|118.82|0
1640217300000|2021-12-22 23:55:00|121.64|119.04|121.87|119.27|122.09|119.49|121.53|118.93|0
1640217600000|2021-12-23 00:00:00|121.64|119.04|121.3|118.7|121.98|119.38|121.19|118.59|0
1640217900000|2021-12-23 00:05:00|121.47|118.87|120.85|118.25|121.47|118.87|120.85|118.25|0
1640218200000|2021-12-23 00:10:00|120.96|118.36|120.28|117.68|121.24|118.64|120.28|117.68|0
1640218500000|2021-12-23 00:15:00|120.39|117.79|120.62|118.02|120.73|118.13|120.17|117.57|0
1640218800000|2021-12-23 00:20:00|120.56|117.96|120.39|117.79|120.84|118.24|120.16|117.56|0
1640219100000|2021-12-23 00:25:00|120.33|117.73|120.83|118.23|120.83|118.23|120.28|117.68|0
1640219400000|2021-12-23 00:30:00|120.78|118.18|120.94|118.34|121.4|118.8|120.72|118.12|0
1640219700000|2021-12-23 00:35:00|121.06|118.46|121.39|118.79|121.51|118.91|121.06|118.46|0
1640220000000|2021-12-23 00:40:00|121.33|118.73|121.05|118.45|121.33|118.73|120.83|118.23|0
1640220300000|2021-12-23 00:45:00|120.94|118.34|121.61|119.01|121.84|119.24|120.94|118.34|0
1640220600000|2021-12-23 00:50:00|121.5|118.9|121.32|118.72|121.61|119.01|121.27|118.67|0
1640220900000|2021-12-23 00:55:00|121.38|118.78|120.93|118.33|121.38|118.78|120.71|118.11|0
1640221200000|2021-12-23 01:00:00|120.87|118.27|120.25|117.65|121.04|118.44|119.81|117.21|0
1640221500000|2021-12-23 01:05:00|120.36|117.76|120.64|118.04|120.7|118.1|120.14|117.54|0
1640221800000|2021-12-23 01:10:00|120.7|118.1|120.47|117.87|120.7|118.1|120.36|117.76|0
1640222100000|2021-12-23 01:15:00|120.41|117.81|120.36|117.76|120.47|117.87|120.24|117.64|0
1640222400000|2021-12-23 01:20:00|120.47|117.87|120.46|117.86|120.58|117.98|120.3|117.7|0
1640222700000|2021-12-23 01:25:00|120.35|117.75|121.02|118.42|121.14|118.54|120.35|117.75|0
1640223000000|2021-12-23 01:30:00|121.14|118.54|120.12|117.52|121.14|118.54|120.12|117.52|0
1640223300000|2021-12-23 01:35:00|120.23|117.63|120.51|117.91|120.68|118.08|120.12|117.52|0
1640223600000|2021-12-23 01:40:00|120.46|117.86|120.57|117.97|120.68|118.08|120.23|117.63|0
1640223900000|2021-12-23 01:45:00|120.62|118.02|120.34|117.74|120.62|118.02|120|117.4|0
1640224200000|2021-12-23 01:50:00|120.39|117.79|120.45|117.85|120.67|118.07|120.39|117.79|0
1640224500000|2021-12-23 01:55:00|120.56|117.96|120.11|117.51|120.56|117.96|120.11|117.51|0
1640224800000|2021-12-23 02:00:00|120.22|117.62|120.44|117.84|120.78|118.18|120.11|117.51|0
1640225100000|2021-12-23 02:05:00|120.38|117.78|121.11|118.51|121.11|118.51|120.22|117.62|0
1640225400000|2021-12-23 02:10:00|121|118.4|121.34|118.74|121.79|119.19|121|118.4|0
1640225700000|2021-12-23 02:15:00|121.39|118.79|121.22|118.62|121.45|118.85|121.11|118.51|0
1640226000000|2021-12-23 02:20:00|121.11|118.51|120.99|118.39|121.22|118.62|120.77|118.17|0
1640226300000|2021-12-23 02:25:00|120.93|118.33|121.44|118.84|121.44|118.84|120.93|118.33|0
1640226600000|2021-12-23 02:30:00|121.33|118.73|121.32|118.72|121.78|119.18|121.21|118.61|0
1640226900000|2021-12-23 02:35:00|121.44|118.84|121.66|119.06|121.77|119.17|121.32|118.72|0
1640227200000|2021-12-23 02:40:00|121.6|119|121.32|118.72|121.77|119.17|121.21|118.61|0
1640227500000|2021-12-23 02:45:00|121.43|118.83|121.54|118.94|121.54|118.94|121.32|118.72|0
1640227800000|2021-12-23 02:50:00|121.43|118.83|121.54|118.94|121.54|118.94|121.31|118.71|0
1640228100000|2021-12-23 02:55:00|121.59|118.99|121.65|119.05|121.76|119.16|121.42|118.82|0
1640228400000|2021-12-23 03:00:00|121.53|118.93|121.36|118.76|121.76|119.16|121.36|118.76|0
1640228700000|2021-12-23 03:05:00|121.42|118.82|121.42|118.82|121.53|118.93|121.36|118.76|0
1640229000000|2021-12-23 03:10:00|121.3|118.7|121.53|118.93|121.58|118.98|121.3|118.7|0
1640229300000|2021-12-23 03:15:00|121.47|118.87|120.73|118.13|121.53|118.93|120.73|118.13|0
1640229600000|2021-12-23 03:20:00|120.85|118.25|121.07|118.47|121.07|118.47|120.73|118.13|0
1640229900000|2021-12-23 03:25:00|121.01|118.41|120.95|118.35|121.12|118.52|120.95|118.35|0
1640230200000|2021-12-23 03:30:00|121.01|118.41|120.61|118.01|121.07|118.47|120.61|118.01|0
1640230500000|2021-12-23 03:35:00|120.5|117.9|120.89|118.29|121.06|118.46|120.5|117.9|0
1640230800000|2021-12-23 03:40:00|120.95|118.35|121.34|118.74|121.4|118.8|120.89|118.29|0
1640231100000|2021-12-23 03:45:00|121.28|118.68|121.17|118.57|121.4|118.8|121.06|118.46|0
1640231400000|2021-12-23 03:50:00|121.22|118.62|121.16|118.56|121.28|118.68|121.05|118.45|0
1640231700000|2021-12-23 03:55:00|121.22|118.62|121.1|118.5|121.22|118.62|121.05|118.45|0
1640232000000|2021-12-23 04:00:00|121.05|118.45|121.16|118.56|121.21|118.61|121.05|118.45|0
1640232300000|2021-12-23 04:05:00|121.04|118.44|120.93|118.33|121.16|118.56|120.93|118.33|0
1640232600000|2021-12-23 04:10:00|121.04|118.44|121.15|118.55|121.27|118.67|121.04|118.44|0
1640232900000|2021-12-23 04:15:00|121.04|118.44|121.04|118.44|121.15|118.55|120.92|118.32|0
1640233200000|2021-12-23 04:20:00|121.15|118.55|121.03|118.43|121.26|118.66|121.03|118.43|0
1640233500000|2021-12-23 04:25:00|121.15|118.55|121.14|118.54|121.15|118.55|121.03|118.43|0
1640233800000|2021-12-23 04:30:00|121.08|118.48|121.25|118.65|121.25|118.65|121.03|118.43|0
1640234100000|2021-12-23 04:35:00|121.19|118.59|121.02|118.42|121.25|118.65|121.02|118.42|0
1640234400000|2021-12-23 04:40:00|121.14|118.54|121.13|118.53|121.14|118.54|121.02|118.42|0
1640234700000|2021-12-23 04:45:00|121.02|118.42|120.91|118.31|121.02|118.42|120.79|118.19|0
1640235000000|2021-12-23 04:50:00|120.85|118.25|120.79|118.19|120.91|118.31|120.79|118.19|0
1640235300000|2021-12-23 04:55:00|120.73|118.13|120.79|118.19|120.79|118.19|120.56|117.96|0
1640235600000|2021-12-23 05:00:00|120.9|118.3|121.12|118.52|121.12|118.52|120.84|118.24|0
1640235900000|2021-12-23 05:05:00|121.01|118.41|121.01|118.41|121.12|118.52|120.89|118.29|0
1640236200000|2021-12-23 05:10:00|121.12|118.52|120.78|118.18|121.12|118.52|120.78|118.18|0
1640236500000|2021-12-23 05:15:00|120.83|118.23|121|118.4|121|118.4|120.78|118.18|0
1640236800000|2021-12-23 05:20:00|121.05|118.45|121.45|118.85|121.45|118.85|121|118.4|0
1640237100000|2021-12-23 05:25:00|121.34|118.74|120.99|118.39|121.34|118.74|120.99|118.39|0
1640237400000|2021-12-23 05:30:00|121.11|118.51|121.33|118.73|121.56|118.96|121.11|118.51|0
1640237700000|2021-12-23 05:35:00|121.44|118.84|121.44|118.84|121.44|118.84|121.33|118.73|0
1640238000000|2021-12-23 05:40:00|121.49|118.89|121.66|119.06|121.66|119.06|121.44|118.84|0
1640238300000|2021-12-23 05:45:00|121.6|119|121.66|119.06|121.66|119.06|121.44|118.84|0
1640238600000|2021-12-23 05:50:00|121.6|119|121.09|118.49|121.6|119|121.09|118.49|0
1640238900000|2021-12-23 05:55:00|121.32|118.72|121.2|118.6|121.66|119.06|120.98|118.38|0
1640239200000|2021-12-23 06:00:00|121.32|118.72|122.44|119.84|122.56|119.96|121.31|118.71|0
1640239500000|2021-12-23 06:05:00|122.33|119.73|121.65|119.05|122.33|119.73|121.65|119.05|0
1640239800000|2021-12-23 06:10:00|121.53|118.93|120.97|118.37|121.53|118.93|120.86|118.26|0
1640240100000|2021-12-23 06:15:00|120.86|118.26|120.63|118.03|121.3|118.7|120.63|118.03|0
1640240400000|2021-12-23 06:20:00|120.51|117.91|120.74|118.14|121.08|118.48|120.51|117.91|0
1640240700000|2021-12-23 06:25:00|120.62|118.02|120.96|118.36|121.19|118.59|120.51|117.91|0
1640241000000|2021-12-23 06:30:00|121.07|118.47|121.07|118.47|121.12|118.52|120.84|118.24|0
1640241300000|2021-12-23 06:35:00|121.18|118.58|120.73|118.13|121.18|118.58|120.62|118.02|0
1640241600000|2021-12-23 06:40:00|120.61|118.01|120.84|118.24|120.95|118.35|120.61|118.01|0
1640241900000|2021-12-23 06:45:00|120.78|118.18|120.83|118.23|121.06|118.46|120.72|118.12|0
1640242200000|2021-12-23 06:50:00|120.89|118.29|120.72|118.12|121.06|118.46|120.72|118.12|0
1640242500000|2021-12-23 06:55:00|120.77|118.17|121.39|118.79|121.51|118.91|120.77|118.17|0
1640242800000|2021-12-23 07:00:00|121.51|118.91|121.16|118.56|121.62|119.02|121.05|118.45|0
1640243100000|2021-12-23 07:05:00|121.11|118.51|121.39|118.79|121.5|118.9|121.11|118.51|0
1640243400000|2021-12-23 07:10:00|121.44|118.84|121.38|118.78|121.5|118.9|121.16|118.56|0
1640243700000|2021-12-23 07:15:00|121.27|118.67|121.27|118.67|121.38|118.78|120.82|118.22|0
1640244000000|2021-12-23 07:20:00|121.21|118.61|120.93|118.33|121.27|118.67|120.81|118.21|0
1640244300000|2021-12-23 07:25:00|121.04|118.44|121.04|118.44|121.26|118.66|120.81|118.21|0
1640244600000|2021-12-23 07:30:00|120.92|118.32|120.81|118.21|121.04|118.44|120.58|117.98|0
1640244900000|2021-12-23 07:35:00|120.86|118.26|121.71|119.11|121.94|119.34|120.81|118.21|0
1640245200000|2021-12-23 07:40:00|121.76|119.16|121.76|119.16|121.93|119.33|121.48|118.88|0
1640245500000|2021-12-23 07:45:00|121.82|119.22|121.48|118.88|121.82|119.22|121.36|118.76|0
1640245800000|2021-12-23 07:50:00|121.36|118.76|121.36|118.76|121.59|118.99|121.25|118.65|0
1640246100000|2021-12-23 07:55:00|121.59|118.99|121.47|118.87|121.92|119.32|121.25|118.65|0
1640246400000|2021-12-23 08:00:00|121.52|118.92|121.35|118.75|121.92|119.32|121.13|118.53|0
1640246700000|2021-12-23 08:05:00|121.15|118.95|121.04|118.84|121.27|119.07|120.64|118.44|0
1640247000000|2021-12-23 08:10:00|121.15|118.95|120.36|118.16|121.26|119.06|120.25|118.05|0
1640247300000|2021-12-23 08:15:00|120.41|118.21|119.68|117.48|120.81|118.61|119.57|117.37|0
1640247600000|2021-12-23 08:20:00|119.57|117.37|120.69|118.49|120.69|118.49|119.46|117.26|0
1640247900000|2021-12-23 08:25:00|120.63|118.43|120.91|118.71|121.03|118.83|120.35|118.15|0
1640248200000|2021-12-23 08:30:00|120.8|118.6|121.14|118.94|121.14|118.94|120.46|118.26|0
1640248500000|2021-12-23 08:35:00|121.02|118.82|119.22|117.02|121.14|118.94|118.55|116.35|0
1640248800000|2021-12-23 08:40:00|119.28|117.08|119.61|117.41|120.01|117.81|119.11|116.91|0
1640249100000|2021-12-23 08:45:00|119.67|117.47|120.34|118.14|120.45|118.25|119.27|117.07|0
1640249400000|2021-12-23 08:50:00|120.23|118.03|122.54|120.34|122.94|120.74|120.11|117.91|0
1640249700000|2021-12-23 08:55:00|122.48|120.28|122.71|120.51|123.28|121.08|122.48|120.28|0
1640250000000|2021-12-23 09:00:00|122.6|120.4|122.36|120.16|122.71|120.51|121.8|119.6|0
1640250300000|2021-12-23 09:05:00|122.48|120.28|123.39|121.19|123.73|121.53|122.48|120.28|0
1640250600000|2021-12-23 09:10:00|123.33|121.13|123.04|120.84|123.73|121.53|123.04|120.84|0
1640250900000|2021-12-23 09:15:00|122.98|120.78|122.58|120.38|123.04|120.84|122.41|120.21|0
1640251200000|2021-12-23 09:20:00|122.7|120.5|121.9|119.7|122.7|120.5|121.73|119.53|0
1640251500000|2021-12-23 09:25:00|122.01|119.81|121.67|119.47|122.13|119.93|121.67|119.47|0
1640251800000|2021-12-23 09:30:00|121.56|119.36|121.78|119.58|122.12|119.92|121.33|119.13|0
1640252100000|2021-12-23 09:35:00|121.72|119.52|122.23|120.03|122.23|120.03|121.72|119.52|0
1640252400000|2021-12-23 09:40:00|122.34|120.14|122.45|120.25|122.69|120.49|122.11|119.91|0
1640252700000|2021-12-23 09:45:00|122.57|120.37|122.22|120.02|122.57|120.37|121.77|119.57|0
1640253000000|2021-12-23 09:50:00|122.17|119.97|121.82|119.62|122.34|120.14|121.77|119.57|0
1640253300000|2021-12-23 09:55:00|121.88|119.68|122.1|119.9|122.33|120.13|121.88|119.68|0
1640253600000|2021-12-23 10:00:00|122.16|119.96|122.1|119.9|122.22|120.02|121.65|119.45|0
1640253900000|2021-12-23 10:05:00|122.22|120.02|122.1|119.9|122.33|120.13|121.87|119.67|0
1640254200000|2021-12-23 10:10:00|122.21|120.01|122.32|120.12|122.44|120.24|122.21|120.01|0
1640254500000|2021-12-23 10:15:00|122.44|120.24|122.43|120.23|122.44|120.24|122.32|120.12|0
1640254800000|2021-12-23 10:20:00|122.49|120.29|123|120.8|123.46|121.26|122.49|120.29|0
1640255100000|2021-12-23 10:25:00|122.89|120.69|122.94|120.74|123.11|120.91|122.77|120.57|0
1640255400000|2021-12-23 10:30:00|122.88|120.68|122.82|120.62|123|120.8|122.77|120.57|0
1640255700000|2021-12-23 10:35:00|122.77|120.57|123.68|121.48|123.68|121.48|122.77|120.57|0
1640256000000|2021-12-23 10:40:00|124.02|121.82|123.79|121.59|124.02|121.82|123.68|121.48|0
1640256300000|2021-12-23 10:45:00|123.67|121.47|123.56|121.36|123.67|121.47|123.33|121.13|0
1640256600000|2021-12-23 10:50:00|123.67|121.47|124.36|122.16|124.82|122.62|123.67|121.47|0
1640256900000|2021-12-23 10:55:00|124.41|122.21|124.35|122.15|124.7|122.5|124.35|122.15|0
1640257200000|2021-12-23 11:00:00|124.47|122.27|124.24|122.04|124.58|122.38|124.12|121.92|0
1640257500000|2021-12-23 11:05:00|124.12|121.92|124.81|122.61|124.92|122.72|124.12|121.92|0
1640257800000|2021-12-23 11:10:00|124.92|122.72|124.46|122.26|125.27|123.07|124.46|122.26|0
1640258100000|2021-12-23 11:15:00|124.34|122.14|124.34|122.14|124.69|122.49|124|121.8|0
1640258400000|2021-12-23 11:20:00|124.46|122.26|124.57|122.37|124.8|122.6|124.45|122.25|0
1640258700000|2021-12-23 11:25:00|124.45|122.25|125.26|123.06|125.26|123.06|124.34|122.14|0
1640259000000|2021-12-23 11:30:00|125.14|122.94|124.68|122.48|125.14|122.94|124.68|122.48|0
1640259300000|2021-12-23 11:35:00|124.56|122.36|124.68|122.48|124.73|122.53|124.33|122.13|0
1640259600000|2021-12-23 11:40:00|124.79|122.59|124.67|122.47|125.13|122.93|124.67|122.47|0
1640259900000|2021-12-23 11:45:00|124.79|122.59|124.55|122.35|124.79|122.59|124.32|122.12|0
1640260200000|2021-12-23 11:50:00|124.49|122.29|124.55|122.35|124.9|122.7|124.44|122.24|0
1640260500000|2021-12-23 11:55:00|124.78|122.58|125.12|122.92|125.24|123.04|124.78|122.58|0
1640260800000|2021-12-23 12:00:00|125.24|123.04|126.16|123.96|126.28|124.08|125.24|123.04|0
1640261100000|2021-12-23 12:05:00|126.28|124.08|125.7|123.5|126.28|124.08|125.7|123.5|0
1640261400000|2021-12-23 12:10:00|125.81|123.61|126.27|124.07|126.27|124.07|125.7|123.5|0
1640261700000|2021-12-23 12:15:00|126.21|124.01|125.69|123.49|126.5|124.3|125.57|123.37|0
1640262000000|2021-12-23 12:20:00|125.57|123.37|125.46|123.26|126.04|123.84|125.34|123.14|0
1640262300000|2021-12-23 12:25:00|125.4|123.2|124.88|122.68|125.46|123.26|124.53|122.33|0
1640262600000|2021-12-23 12:30:00|124.76|122.56|124.87|122.67|124.99|122.79|124.53|122.33|0
1640262900000|2021-12-23 12:35:00|124.81|122.61|127.14|124.94|127.14|124.94|124.75|122.55|0
1640263200000|2021-12-23 12:40:00|123.54|121.34|124.46|122.26|124.46|122.26|123.54|121.34|0
1640263500000|2021-12-23 12:45:00|124.57|122.37|124.57|122.37|124.57|122.37|124.34|122.14|0
1640263800000|2021-12-23 12:50:00|124.45|122.25|124.57|122.37|124.57|122.37|124.39|122.19|0
1640264100000|2021-12-23 12:55:00|124.56|122.36|124.62|122.42|124.68|122.48|124.33|122.13|0
1640264400000|2021-12-23 13:00:00|124.56|122.36|124.1|121.9|125.49|123.29|124.1|121.9|0
1640264700000|2021-12-23 13:05:00|123.98|121.78|123.86|121.66|124.33|122.13|123.75|121.55|0
1640265000000|2021-12-23 13:10:00|123.75|121.55|123.98|121.78|123.98|121.78|123.52|121.32|0
1640265300000|2021-12-23 13:15:00|123.86|121.66|123.4|121.2|123.86|121.66|123.4|121.2|0
1640265600000|2021-12-23 13:20:00|123.28|121.08|122.71|120.51|123.28|121.08|122.71|120.51|0
1640265900000|2021-12-23 13:25:00|122.59|120.39|123.05|120.85|123.05|120.85|122.13|119.93|0
1640266200000|2021-12-23 13:30:00|123.1|120.9|122.93|120.73|123.51|121.31|122.18|119.98|0
1640266500000|2021-12-23 13:35:00|123.04|120.84|122.24|120.04|123.5|121.3|122.13|119.93|0
1640266800000|2021-12-23 13:40:00|122.13|119.93|120.98|118.78|122.35|120.15|120.19|117.99|0
1640267100000|2021-12-23 13:45:00|120.87|118.67|122.4|120.2|122.58|120.38|120.87|118.67|0
1640267400000|2021-12-23 13:50:00|122.46|120.26|122.23|120.03|122.58|120.38|122.12|119.92|0
1640267700000|2021-12-23 13:55:00|122.12|119.92|122.57|120.37|122.8|120.6|122|119.8|0
1640268000000|2021-12-23 14:00:00|122.69|120.49|123.83|121.63|124.06|121.86|122.69|120.49|0
1640268300000|2021-12-23 14:05:00|123.49|121.29|123.71|121.51|123.95|121.75|123.26|121.06|0
1640268600000|2021-12-23 14:10:00|123.83|121.63|122.91|120.71|124.06|121.86|122.79|120.59|0
1640268900000|2021-12-23 14:15:00|122.79|120.59|122.56|120.36|123.25|121.05|122.33|120.13|0
1640269200000|2021-12-23 14:20:00|122.44|120.24|122.9|120.7|123.13|120.93|122.22|120.02|0
1640269500000|2021-12-23 14:25:00|123.01|120.81|122.21|120.01|123.13|120.93|122.21|120.01|0
1640269800000|2021-12-23 14:30:00|122.55|120.35|127.05|124.85|127.29|125.09|121.87|119.67|0
1640270100000|2021-12-23 14:35:00|127.17|124.97|130.83|128.63|131.78|129.58|127.05|124.85|0
1640270400000|2021-12-23 14:40:00|130.71|128.51|129.75|127.55|130.83|128.63|127.87|125.67|0
1640270700000|2021-12-23 14:45:00|129.87|127.67|129.17|126.97|130.58|128.38|128.34|126.14|0
1640271000000|2021-12-23 14:50:00|128.99|126.79|129.28|127.08|130.94|128.74|128.99|126.79|0
1640271300000|2021-12-23 14:55:00|129.4|127.2|130.22|128.02|130.64|128.44|127.87|125.67|0
1640271600000|2021-12-23 15:00:00|129.99|127.79|129.63|127.43|131.29|129.09|129.45|127.25|0
1640271900000|2021-12-23 15:05:00|129.51|127.31|129.98|127.78|130.46|128.26|129.16|126.96|0
1640272200000|2021-12-23 15:10:00|130.1|127.9|132.54|130.34|133.08|130.88|129.98|127.78|0
1640272500000|2021-12-23 15:15:00|132.72|130.52|132|129.8|132.84|130.64|131.52|129.32|0
1640272800000|2021-12-23 15:20:00|132.12|129.92|132.95|130.75|133.07|130.87|131.64|129.44|0
1640273100000|2021-12-23 15:25:00|132.83|130.63|132.23|130.03|132.95|130.75|131.4|129.2|0
1640273400000|2021-12-23 15:30:00|132.35|130.15|131.39|129.19|133.43|131.23|130.68|128.48|0
1640273700000|2021-12-23 15:35:00|131.27|129.07|131.51|129.31|132.11|129.91|130.91|128.71|0
1640274000000|2021-12-23 15:40:00|131.39|129.19|131.98|129.78|132.34|130.14|131.27|129.07|0
1640274300000|2021-12-23 15:45:00|131.86|129.66|132.94|130.74|133.06|130.86|131.74|129.54|0
1640274600000|2021-12-23 15:50:00|133.18|130.98|133.42|131.22|133.78|131.58|132.46|130.26|0
1640274900000|2021-12-23 15:55:00|133.54|131.34|134.38|132.18|134.5|132.3|133.42|131.22|0
1640275200000|2021-12-23 16:00:00|134.5|132.3|134.38|132.18|134.98|132.78|133.65|131.45|0
1640275500000|2021-12-23 16:05:00|134.5|132.3|135.34|133.14|135.71|133.51|134.25|132.05|0
1640275800000|2021-12-23 16:10:00|135.46|133.26|135.22|133.02|136.19|133.99|135.22|133.02|0
1640276100000|2021-12-23 16:15:00|135.46|133.26|135.58|133.38|136.07|133.87|135.22|133.02|0
1640276400000|2021-12-23 16:20:00|135.46|133.26|134.85|132.65|135.46|133.26|134.24|132.04|0
1640276700000|2021-12-23 16:25:00|134.73|132.53|133.52|131.32|135.09|132.89|133.04|130.84|0
1640277000000|2021-12-23 16:30:00|133.64|131.44|134.48|132.28|134.6|132.4|133.64|131.44|0
1640277300000|2021-12-23 16:35:00|134.6|132.4|134.6|132.4|136.42|134.22|134.24|132.04|0
1640277600000|2021-12-23 16:40:00|134.48|132.28|134.35|132.15|134.6|132.4|134.11|131.91|0
1640277900000|2021-12-23 16:45:00|134.48|132.28|134.72|132.52|135.32|133.12|134.35|132.15|0
1640278200000|2021-12-23 16:50:00|134.71|132.51|134.83|132.63|135.32|133.12|134.47|132.27|0
1640278500000|2021-12-23 16:55:00|134.95|132.75|135.32|133.12|135.32|133.12|134.47|132.27|0
1640278800000|2021-12-23 17:00:00|135.19|132.99|134.71|132.51|135.19|132.99|134.64|132.44|0
1640279100000|2021-12-23 17:05:00|134.83|132.63|134.34|132.14|134.95|132.75|134.22|132.02|0
1640279400000|2021-12-23 17:10:00|134.46|132.26|134.22|132.02|134.7|132.5|134.22|132.02|0
1640279700000|2021-12-23 17:15:00|134.34|132.14|133.61|131.41|134.34|132.14|133.37|131.17|0
1640280000000|2021-12-23 17:20:00|133.73|131.53|133.49|131.29|133.97|131.77|133.37|131.17|0
1640280300000|2021-12-23 17:25:00|133.37|131.17|133.6|131.4|133.85|131.65|133.36|131.16|0
1640280600000|2021-12-23 17:30:00|133.48|131.28|133.72|131.52|134.21|132.01|133.48|131.28|0
1640280900000|2021-12-23 17:35:00|133.84|131.64|134.75|132.55|134.99|132.79|133.6|131.4|0
1640281200000|2021-12-23 17:40:00|134.87|132.67|135.11|132.91|135.35|133.15|134.87|132.67|0
1640281500000|2021-12-23 17:45:00|135.1|132.9|134.62|132.42|135.23|133.03|134.5|132.3|0
1640281800000|2021-12-23 17:50:00|134.74|132.54|134.74|132.54|134.98|132.78|134.38|132.18|0
1640282100000|2021-12-23 17:55:00|134.62|132.42|135.22|133.02|135.22|133.02|134.62|132.42|0
1640282400000|2021-12-23 18:00:00|135.1|132.9|134.61|132.41|135.46|133.26|134.61|132.41|0
1640282700000|2021-12-23 18:05:00|134.73|132.53|133.82|131.62|135.21|133.01|133.7|131.5|0
1640283000000|2021-12-23 18:10:00|133.94|131.74|132.97|130.77|133.94|131.74|132.61|130.41|0
1640283300000|2021-12-23 18:15:00|132.85|130.65|133.09|130.89|133.45|131.25|132.85|130.65|0
1640283600000|2021-12-23 18:20:00|133.21|131.01|133.45|131.25|133.45|131.25|133.09|130.89|0
1640283900000|2021-12-23 18:25:00|133.33|131.13|134.9|132.7|135.02|132.82|133.33|131.13|0
1640284200000|2021-12-23 18:30:00|135.02|132.82|134.41|132.21|135.02|132.82|134.29|132.09|0
1640284500000|2021-12-23 18:35:00|134.29|132.09|134.16|131.96|134.53|132.33|134.16|131.96|0
1640284800000|2021-12-23 18:40:00|134.04|131.84|134.28|132.08|134.4|132.2|133.92|131.72|0
1640285100000|2021-12-23 18:45:00|134.16|131.96|134.76|132.56|134.77|132.57|134.16|131.96|0
1640285400000|2021-12-23 18:50:00|134.89|132.69|135.25|133.05|135.25|133.05|134.89|132.69|0
1640285700000|2021-12-23 18:55:00|135.37|133.17|135.24|133.04|135.73|133.53|135|132.8|0
1640286000000|2021-12-23 19:00:00|135.37|133.17|135.97|133.77|136.34|134.14|135.36|133.16|0
1640286300000|2021-12-23 19:05:00|136.09|133.89|135.72|133.52|136.46|134.26|135.6|133.4|0
1640286600000|2021-12-23 19:10:00|135.85|133.65|135.6|133.4|135.85|133.65|135.48|133.28|0
1640286900000|2021-12-23 19:15:00|135.48|133.28|135.96|133.76|136.08|133.88|134.75|132.55|0
1640287200000|2021-12-23 19:20:00|135.84|133.64|136.75|134.55|136.81|134.61|135.84|133.64|0
1640287500000|2021-12-23 19:25:00|136.81|134.61|136.57|134.37|137.06|134.86|136.44|134.24|0
1640287800000|2021-12-23 19:30:00|136.44|134.24|136.38|134.18|136.69|134.49|135.83|133.63|0
1640288100000|2021-12-23 19:35:00|136.32|134.12|135.95|133.75|136.32|134.12|135.83|133.63|0
1640288400000|2021-12-23 19:40:00|135.89|133.69|136.56|134.36|136.56|134.36|135.89|133.69|0
1640288700000|2021-12-23 19:45:00|136.44|134.24|136.8|134.6|136.8|134.6|136.19|133.99|0
1640289000000|2021-12-23 19:50:00|136.68|134.48|137.53|135.33|137.53|135.33|136.68|134.48|0
1640289300000|2021-12-23 19:55:00|137.41|135.21|137.53|135.33|137.65|135.45|137.28|135.08|0
1640289600000|2021-12-23 20:00:00|137.41|135.21|135.2|133|137.65|135.45|135.2|133|0
1640289900000|2021-12-23 20:05:00|135.33|133.13|135.93|133.73|136.3|134.1|135.2|133|0
1640290200000|2021-12-23 20:10:00|136.05|133.85|136.91|134.71|136.91|134.71|135.81|133.61|0
1640290500000|2021-12-23 20:15:00|137.27|135.07|136.66|134.46|137.4|135.2|136.41|134.21|0
1640290800000|2021-12-23 20:20:00|136.78|134.58|135.92|133.72|136.9|134.7|135.92|133.72|0
1640291100000|2021-12-23 20:25:00|136.04|133.84|135.92|133.72|136.29|134.09|135.56|133.36|0
1640291400000|2021-12-23 20:30:00|135.8|133.6|134.22|132.02|135.92|133.72|133.97|131.77|0
1640291700000|2021-12-23 20:35:00|134.1|131.9|135.23|133.03|136.5|134.3|134.1|131.9|0
1640292000000|2021-12-23 20:40:00|135.35|133.15|136.57|134.37|136.69|134.49|134.98|132.78|0
1640292300000|2021-12-23 20:45:00|136.69|134.49|137.79|135.59|138.16|135.96|136.57|134.37|0
1640292600000|2021-12-23 20:50:00|138.53|136.33|137.42|135.22|138.9|136.7|137.42|135.22|0
1640292900000|2021-12-23 20:55:00|137.3|135.1|131.23|129.03|137.3|135.1|131.11|128.91|0
1640293200000|2021-12-23 21:00:00|131.11|128.91|131.83|129.63|132.79|130.59|131.11|128.91|0
1640293500000|2021-12-23 21:05:00|132.07|129.87|131.47|129.27|132.79|130.59|131.47|129.27|0
1640293800000|2021-12-23 21:10:00|131.59|129.39|131.58|129.38|131.7|129.5|131.22|129.02|0
1640592300000|2021-12-27 08:05:00|132.12|129.92|132.9|130.7|133.98|131.78|132.06|129.86|0
1640592600000|2021-12-27 08:10:00|133.14|130.94|133.68|131.48|134.28|132.08|133.14|130.94|0
1640592900000|2021-12-27 08:15:00|133.56|131.36|133.67|131.47|134.52|132.32|133.44|131.24|0
1640593200000|2021-12-27 08:20:00|133.8|131.6|133.07|130.87|134.22|132.02|132.77|130.57|0
1640593500000|2021-12-27 08:25:00|133.13|130.93|132.52|130.32|133.31|131.11|132.35|130.15|0
1640593800000|2021-12-27 08:30:00|132.59|130.39|133.67|131.47|133.79|131.59|132.35|130.15|0
1640594100000|2021-12-27 08:35:00|133.72|131.52|134.27|132.07|134.51|132.31|133.67|131.47|0
1640594400000|2021-12-27 08:40:00|134.2|132|134.02|131.82|134.39|132.19|133.66|131.46|0
1640594700000|2021-12-27 08:45:00|133.9|131.7|133.9|131.7|133.9|131.7|133.18|130.98|0
1640595000000|2021-12-27 08:50:00|133.78|131.58|134.14|131.94|134.56|132.36|133.71|131.51|0
1640595300000|2021-12-27 08:55:00|134.07|131.87|134.25|132.05|135.35|133.15|134.01|131.81|0
1640595600000|2021-12-27 09:00:00|134.37|132.17|132.92|130.72|134.37|132.17|132.68|130.48|0
1640595900000|2021-12-27 09:05:00|132.86|130.66|134.85|132.65|134.85|132.65|132.8|130.6|0
1640596200000|2021-12-27 09:10:00|134.91|132.71|134.73|132.53|135.22|133.02|134.61|132.41|0
1640596500000|2021-12-27 09:15:00|134.85|132.65|133.88|131.68|134.85|132.65|133.76|131.56|0
1640596800000|2021-12-27 09:20:00|134|131.8|133.75|131.55|134|131.8|133.51|131.31|0
1640597100000|2021-12-27 09:25:00|133.69|131.49|133.93|131.73|133.99|131.79|133.51|131.31|0
1640597400000|2021-12-27 09:30:00|133.87|131.67|133.2|131|133.87|131.67|132.67|130.47|0
1640597700000|2021-12-27 09:35:00|133.15|130.95|134.11|131.91|134.23|132.03|133.15|130.95|0
1640598000000|2021-12-27 09:40:00|134.23|132.03|134.77|132.57|135.07|132.87|134.23|132.03|0
1640598300000|2021-12-27 09:45:00|134.71|132.51|134.91|132.91|135.34|133.34|134.65|132.45|0
1640598600000|2021-12-27 09:50:00|134.85|132.85|135.7|133.7|135.7|133.7|134.85|132.85|0
1640598900000|2021-12-27 09:55:00|135.63|133.63|135.75|133.75|136.18|134.18|135.27|133.27|0
1640599200000|2021-12-27 10:00:00|135.82|133.82|135.51|133.51|136.43|134.43|135.33|133.33|0
1640599500000|2021-12-27 10:05:00|135.45|133.45|134.96|132.96|135.57|133.57|134.84|132.84|0
1640599800000|2021-12-27 10:10:00|134.84|132.84|135.08|133.08|135.2|133.2|134.84|132.84|0
1640600100000|2021-12-27 10:15:00|135.2|133.2|136.05|134.05|136.17|134.17|135.2|133.2|0
1640600400000|2021-12-27 10:20:00|135.93|133.93|135.62|133.62|136.05|134.05|135.32|133.32|0
1640600700000|2021-12-27 10:25:00|135.56|133.56|135.68|133.68|135.92|133.92|135.43|133.43|0
1640601000000|2021-12-27 10:30:00|135.8|133.8|136.04|134.04|136.28|134.28|135.8|133.8|0
1640601300000|2021-12-27 10:35:00|135.92|133.92|135.91|133.91|136.16|134.16|135.67|133.67|0
1640601600000|2021-12-27 10:40:00|135.97|133.97|136.15|134.15|136.15|134.15|135.79|133.79|0
1640601900000|2021-12-27 10:45:00|136.21|134.21|136.4|134.4|136.64|134.64|136.21|134.21|0
1640602200000|2021-12-27 10:50:00|136.27|134.27|135.96|133.96|136.64|134.64|135.96|133.96|0
1640602500000|2021-12-27 10:55:00|135.9|133.9|135.9|133.9|135.9|133.9|135.54|133.54|0
1640602800000|2021-12-27 11:00:00|135.84|133.84|135.65|133.65|136.02|134.02|135.41|133.41|0
1640603100000|2021-12-27 11:05:00|135.77|133.77|136.02|134.02|136.14|134.14|135.65|133.65|0
1640603400000|2021-12-27 11:10:00|136.07|134.07|135.89|133.89|136.07|134.07|135.77|133.77|0
1640603700000|2021-12-27 11:15:00|135.95|133.95|135.89|133.89|136.07|134.07|135.77|133.77|0
1640604000000|2021-12-27 11:20:00|135.82|133.82|135.33|133.33|135.82|133.82|135.03|133.03|0
1640604300000|2021-12-27 11:25:00|135.28|133.28|135.33|133.33|135.76|133.76|135.27|133.27|0
1640604600000|2021-12-27 11:30:00|135.39|133.39|135.21|133.21|135.64|133.64|134.91|132.91|0
1640604900000|2021-12-27 11:35:00|135.27|133.27|135.63|133.63|135.76|133.76|135.27|133.27|0
1640605200000|2021-12-27 11:40:00|135.75|133.75|135.63|133.63|136.06|134.06|135.63|133.63|0
1640605500000|2021-12-27 11:45:00|135.51|133.51|135.32|133.32|135.63|133.63|135.26|133.26|0
1640605800000|2021-12-27 11:50:00|135.38|133.38|135.62|133.62|135.74|133.74|135.2|133.2|0
1640606100000|2021-12-27 11:55:00|135.74|133.74|135.86|133.86|135.87|133.87|135.5|133.5|0
1640606400000|2021-12-27 12:00:00|135.8|133.8|135.74|133.74|135.98|133.98|135.62|133.62|0
1640606700000|2021-12-27 12:05:00|135.8|133.8|136.1|134.1|136.22|134.22|135.49|133.49|0
1640607000000|2021-12-27 12:10:00|135.98|133.98|136.34|134.34|136.34|134.34|135.98|133.98|0
1640607300000|2021-12-27 12:15:00|136.46|134.46|137.07|135.07|137.07|135.07|136.34|134.34|0
1640607600000|2021-12-27 12:20:00|137.2|135.2|137.68|135.68|137.81|135.81|137.07|135.07|0
1640607900000|2021-12-27 12:25:00|137.81|135.81|137.68|135.68|137.81|135.81|137.31|135.31|0
1640608200000|2021-12-27 12:30:00|137.8|135.8|139.16|137.16|139.66|137.66|137.8|135.8|0
1640608500000|2021-12-27 12:35:00|139.28|137.28|139.4|137.4|139.53|137.53|138.79|136.79|0
1640608800000|2021-12-27 12:40:00|139.28|137.28|138.02|136.02|139.4|137.4|137.89|135.89|0
1640609100000|2021-12-27 12:45:00|137.89|135.89|137.89|135.89|138.01|136.01|137.46|135.46|0
1640609400000|2021-12-27 12:50:00|138.14|136.14|137.64|135.64|138.14|136.14|137.52|135.52|0
1640609700000|2021-12-27 12:55:00|137.76|135.76|137.51|135.51|137.88|135.88|137.51|135.51|0
1640610000000|2021-12-27 13:00:00|137.64|135.64|137.76|135.76|138|136|137.45|135.45|0
1640610300000|2021-12-27 13:05:00|137.63|135.63|137.88|135.88|138.12|136.12|137.63|135.63|0
1640610600000|2021-12-27 13:10:00|138|136|138|136|138|136|137.5|135.5|0
1640610900000|2021-12-27 13:15:00|138.12|136.12|138.98|136.98|138.98|136.98|138.12|136.12|0
1640611200000|2021-12-27 13:20:00|139.11|137.11|138.73|136.73|139.36|137.36|138.61|136.61|0
1640611500000|2021-12-27 13:25:00|138.86|136.86|138.36|136.36|138.86|136.86|137.99|135.99|0
1640611800000|2021-12-27 13:30:00|138.61|136.61|138.54|136.54|138.61|136.61|138.23|136.23|0
1640612100000|2021-12-27 13:35:00|138.6|136.6|138.85|136.85|139.1|137.1|138.48|136.48|0
1640612400000|2021-12-27 13:40:00|138.97|136.97|139.34|137.34|139.34|137.34|138.85|136.85|0
1640612700000|2021-12-27 13:45:00|139.22|137.22|139.59|137.59|139.96|137.96|139.21|137.21|0
1640613000000|2021-12-27 13:50:00|139.46|137.46|139.25|137.25|141.15|139.15|138.95|136.95|0
1640613300000|2021-12-27 13:55:00|139.12|137.12|138.62|136.62|139.25|137.25|138.62|136.62|0
1640613600000|2021-12-27 14:00:00|138.5|136.5|138.74|136.74|138.87|136.87|138.37|136.37|0
1640613900000|2021-12-27 14:05:00|138.62|136.62|138.37|136.37|139.24|137.24|138|136|0
1640614200000|2021-12-27 14:10:00|138.49|136.49|138.86|136.86|138.86|136.86|138.37|136.37|0
1640614500000|2021-12-27 14:15:00|138.74|136.74|138.11|136.11|139.11|137.11|137.99|135.99|0
1640614800000|2021-12-27 14:20:00|138.24|136.24|138.36|136.36|138.61|136.61|137.86|135.86|0
1640615100000|2021-12-27 14:25:00|138.23|136.23|137.12|135.12|138.23|136.23|137.12|135.12|0
1640615400000|2021-12-27 14:30:00|137.36|135.36|141.35|139.35|142.86|140.86|137.12|135.12|0
1640615700000|2021-12-27 14:35:00|140.97|138.97|141.6|139.6|142.48|140.48|140.97|138.97|0
1640616000000|2021-12-27 14:40:00|141.85|139.85|142.22|140.22|143.36|141.36|141.6|139.6|0
1640616300000|2021-12-27 14:45:00|141.97|139.97|144.25|142.25|144.25|142.25|141.47|139.47|0
1640616600000|2021-12-27 14:50:00|143.74|141.74|142.22|140.22|145.52|143.52|142.22|140.22|0
1640616900000|2021-12-27 14:55:00|142.34|140.34|144.19|142.19|144.32|142.32|142.09|140.09|0
1640617200000|2021-12-27 15:00:00|144.57|142.57|146.61|144.61|146.61|144.61|143.81|141.81|0
1640617500000|2021-12-27 15:05:00|146.48|144.48|148.14|146.14|148.14|146.14|146.22|144.22|0
1640617800000|2021-12-27 15:10:00|148.02|146.02|148.27|146.27|148.27|146.27|147.12|145.12|0
1640618100000|2021-12-27 15:15:00|148.14|146.14|148.27|146.27|148.4|146.4|147.5|145.5|0
1640618400000|2021-12-27 15:20:00|148.39|146.39|149.68|147.68|150.2|148.2|148.01|146.01|0
1640618700000|2021-12-27 15:25:00|149.81|147.81|151.76|149.76|151.76|149.76|149.17|147.17|0
1640619000000|2021-12-27 15:30:00|151.89|149.89|152.15|150.15|152.55|150.55|150.59|148.59|0
1640619300000|2021-12-27 15:35:00|152.02|150.02|152.41|150.41|152.67|150.67|151.11|149.11|0
1640619600000|2021-12-27 15:40:00|152.28|150.28|152.27|150.27|152.67|150.67|151.49|149.49|0
1640619900000|2021-12-27 15:45:00|152.41|150.41|152.14|150.14|152.8|150.8|150.84|148.84|0
1640620200000|2021-12-27 15:50:00|152.27|150.27|152.01|150.01|152.8|150.8|151.88|149.88|0
1640620500000|2021-12-27 15:55:00|151.94|149.94|153.45|151.45|153.45|151.45|151.88|149.88|0
1640620800000|2021-12-27 16:00:00|153.84|151.84|154.5|152.5|154.5|152.5|152.92|150.92|0
1640621100000|2021-12-27 16:05:00|154.36|152.36|153.97|151.97|154.36|152.36|152.92|150.92|0
1640621400000|2021-12-27 16:10:00|154.03|152.03|154.62|152.62|155.02|153.02|153.83|151.83|0
1640621700000|2021-12-27 16:15:00|154.75|152.75|152.78|150.78|155.02|153.02|152.25|150.25|0
1640622000000|2021-12-27 16:20:00|152.91|150.91|152.77|150.77|153.3|151.3|151.73|149.73|0
1640622300000|2021-12-27 16:25:00|152.64|150.64|154.22|152.22|154.61|152.61|152.51|150.51|0
1640622600000|2021-12-27 16:30:00|153.82|151.82|153.29|151.29|154.22|152.22|153.03|151.03|0
1640622900000|2021-12-27 16:35:00|153.03|151.03|154.34|152.34|154.47|152.47|152.63|150.63|0
1640623200000|2021-12-27 16:40:00|154.08|152.08|154.08|152.08|154.47|152.47|153.68|151.68|0
1640623500000|2021-12-27 16:45:00|153.94|151.94|153.55|151.55|154.47|152.47|153.41|151.41|0
1640623800000|2021-12-27 16:50:00|153.41|151.41|153.94|151.94|154.2|152.2|153.28|151.28|0
1640624100000|2021-12-27 16:55:00|154.07|152.07|154.86|152.86|154.86|152.86|153.94|151.94|0
1640624400000|2021-12-27 17:00:00|154.73|152.73|155.91|153.91|156.05|154.05|154.73|152.73|0
1640624700000|2021-12-27 17:05:00|155.78|153.78|156.18|154.18|156.31|154.31|155.78|153.78|0
1640625000000|2021-12-27 17:10:00|155.91|153.91|156.31|154.31|156.44|154.44|155.25|153.25|0
1640625300000|2021-12-27 17:15:00|156.44|154.44|156.17|154.17|156.44|154.44|155.91|153.91|0
1640625600000|2021-12-27 17:20:00|156.3|154.3|156.43|154.43|156.57|154.57|155.77|153.77|0
1640625900000|2021-12-27 17:25:00|156.57|154.57|156.62|154.62|161.22|159.22|156.36|154.36|0
1640626200000|2021-12-27 17:30:00|156.69|154.69|156.35|154.35|157.02|155.02|155.82|153.82|0
1640626500000|2021-12-27 17:35:00|156.22|154.22|156.48|154.48|156.49|154.49|155.69|153.69|0
1640626800000|2021-12-27 17:40:00|156.35|154.35|156.61|154.61|156.62|154.62|155.69|153.69|0
1640627100000|2021-12-27 17:45:00|156.48|154.48|156.88|154.88|156.88|154.88|156.08|154.08|0
1640627400000|2021-12-27 17:50:00|156.74|154.74|157.14|155.14|157.28|155.28|156.61|154.61|0
1640627700000|2021-12-27 17:55:00|157.01|155.01|157.14|155.14|157.34|155.34|156.87|154.87|0
1640628000000|2021-12-27 18:00:00|157.07|155.07|156.87|154.87|157.07|155.07|156.47|154.47|0
1640628300000|2021-12-27 18:05:00|157|155|157.4|155.4|157.4|155.4|156.73|154.73|0
1640628600000|2021-12-27 18:10:00|157.27|155.27|157.66|155.66|157.66|155.66|156.73|154.73|0
1640628900000|2021-12-27 18:15:00|157.8|155.8|157.53|155.53|157.8|155.8|157.26|155.26|0
1640629200000|2021-12-27 18:20:00|157.39|155.39|158.33|156.33|158.33|156.33|157.26|155.26|0
1640629500000|2021-12-27 18:25:00|158.19|156.19|158.32|156.32|159.27|157.27|158.19|156.19|0
1640629800000|2021-12-27 18:30:00|158.46|156.46|158.05|156.05|158.46|156.46|157.85|155.85|0
1640630100000|2021-12-27 18:35:00|158.19|156.19|158.45|156.45|158.86|156.86|158.05|156.05|0
1640630400000|2021-12-27 18:40:00|158.59|156.59|158.58|156.58|158.72|156.72|158.18|156.18|0
1640630700000|2021-12-27 18:45:00|158.45|156.45|158.71|156.71|158.72|156.72|158.05|156.05|0
1640631000000|2021-12-27 18:50:00|158.58|156.58|159.12|157.12|159.25|157.25|158.58|156.58|0
1640631300000|2021-12-27 18:55:00|159.11|157.11|160.06|158.06|160.06|158.06|158.98|156.98|0
1640631600000|2021-12-27 19:00:00|159.92|157.92|159.78|157.78|159.92|157.92|158.71|156.71|0
1640631900000|2021-12-27 19:05:00|159.92|157.92|159.91|157.91|159.92|157.92|159.31|157.31|0
1640632200000|2021-12-27 19:10:00|159.78|157.78|159.91|157.91|160.18|158.18|159.51|157.51|0
1640632500000|2021-12-27 19:15:00|159.78|157.78|160.04|158.04|160.04|158.04|159.5|157.5|0
1640632800000|2021-12-27 19:20:00|159.91|157.91|160.58|158.58|160.85|158.85|159.91|157.91|0
1640633100000|2021-12-27 19:25:00|160.85|158.85|161.16|159.16|162.54|160.54|160.58|158.58|0
1640633400000|2021-12-27 19:30:00|161.03|159.03|160.62|158.62|161.03|159.03|160.48|158.48|0
1640633700000|2021-12-27 19:35:00|160.75|158.75|160.21|158.21|161.16|159.16|160.07|158.07|0
1640634000000|2021-12-27 19:40:00|160.34|158.34|159.12|157.12|160.88|158.88|159.12|157.12|0
1640634300000|2021-12-27 19:45:00|158.85|156.85|158.58|156.58|159.26|157.26|157.91|155.91|0
1640634600000|2021-12-27 19:50:00|158.72|156.72|158.04|156.04|158.72|156.72|157.77|155.77|0
1640634900000|2021-12-27 19:55:00|157.91|155.91|158.84|156.84|158.98|156.98|157.5|155.5|0
1640635200000|2021-12-27 20:00:00|158.71|156.71|158.03|156.03|158.71|156.71|157.5|155.5|0
1640635500000|2021-12-27 20:05:00|157.96|155.96|158.03|156.03|158.17|156.17|156.96|154.96|0
1640635800000|2021-12-27 20:10:00|157.9|155.9|157.63|155.63|157.9|155.9|156.96|154.96|0
1640636100000|2021-12-27 20:15:00|157.49|155.49|157.35|155.35|157.62|155.62|156.42|154.42|0
1640636400000|2021-12-27 20:20:00|157.22|155.22|157.62|155.62|158.02|156.02|156.68|154.68|0
1640636700000|2021-12-27 20:25:00|157.75|155.75|159.36|157.36|159.5|157.5|157.75|155.75|0
1640637000000|2021-12-27 20:30:00|159.5|157.5|159.63|157.63|160.04|158.04|159.5|157.5|0
1640637300000|2021-12-27 20:35:00|159.5|157.5|158.55|156.55|159.63|157.63|158.55|156.55|0
1640637600000|2021-12-27 20:40:00|158.68|156.68|160.98|158.98|161.12|159.12|158.55|156.55|0
1640637900000|2021-12-27 20:45:00|161.12|159.12|161.66|159.66|162.07|160.07|160.84|158.84|0
1640638200000|2021-12-27 20:50:00|161.93|159.93|163.43|161.43|163.84|161.84|161.11|159.11|0
1640638500000|2021-12-27 20:55:00|163.57|161.57|165.76|163.76|165.76|163.76|163.02|161.02|0
1640638800000|2021-12-27 21:00:00|166.17|164.17|166.03|164.03|166.45|164.45|166.03|164.03|0
1640639100000|2021-12-27 21:05:00|165.89|163.89|165.48|163.48|166.17|164.17|165.34|163.34|0
1640639400000|2021-12-27 21:10:00|165.62|163.62|164.93|162.93|165.62|163.62|164.93|162.93|0
1640639700000|2021-12-27 21:15:00|165.36|162.76|166.05|163.45|166.18|163.58|165.36|162.76|0
1640640000000|2021-12-27 21:20:00|165.91|163.31|165.77|163.17|166.05|163.45|165.77|163.17|0
1640640300000|2021-12-27 21:25:00|165.91|163.31|166.04|163.44|166.04|163.44|165.9|163.3|0
1640640600000|2021-12-27 21:30:00|166.18|163.58|166.18|163.58|166.31|163.71|165.9|163.3|0
1640640900000|2021-12-27 21:35:00|166.17|163.57|166.59|163.99|166.72|164.12|166.04|163.44|0
1640641200000|2021-12-27 21:40:00|166.45|163.85|166.17|163.57|166.58|163.98|166.03|163.43|0
1640641500000|2021-12-27 21:45:00|166.03|163.43|165.62|163.02|166.31|163.71|165.62|163.02|0
1640641800000|2021-12-27 21:50:00|165.75|163.15|166.3|163.7|166.44|163.84|165.75|163.15|0
1640642100000|2021-12-27 21:55:00|166.44|163.84|165.81|163.21|166.44|163.84|165.68|163.08|0
1640642400000|2021-12-27 22:00:00|165.63|163.03|165.36|162.76|165.83|163.23|165|162.4|0
1640642700000|2021-12-27 22:05:00|165.39|162.79|165.56|162.96|165.56|162.96|165.38|162.78|0
1640643000000|2021-12-27 22:10:00|165.54|162.94|165.38|162.78|165.54|162.94|165.36|162.76|0
1640643300000|2021-12-27 22:15:00|165.36|162.76|165.48|162.88|165.48|162.88|165.36|162.76|0
1640643600000|2021-12-27 22:20:00|165.45|162.85|165.37|162.77|165.48|162.88|165.23|162.63|0
1640643900000|2021-12-27 22:25:00|165.35|162.75|165.35|162.75|165.73|163.13|165.25|162.65|0
1640644200000|2021-12-27 22:30:00|165.37|162.77|165.37|162.77|165.53|162.93|165.31|162.71|0
1640644500000|2021-12-27 22:35:00|165.39|162.79|165.62|163.02|165.62|163.02|165.34|162.74|0
1640644800000|2021-12-27 22:40:00|165.58|162.98|165.4|162.8|165.66|163.06|165.4|162.8|0
1640645100000|2021-12-27 22:45:00|165.44|162.84|165.4|162.8|165.44|162.84|165.4|162.8|0
1640645400000|2021-12-27 22:50:00|165.39|162.79|165.32|162.72|165.43|162.83|165.32|162.72|0
1640645700000|2021-12-27 22:55:00|165.27|162.67|165.23|162.63|165.35|162.75|165.23|162.63|0
1640646000000|2021-12-27 23:00:00|164.68|162.08|165.63|163.03|165.98|163.38|164.68|162.08|0
1640646300000|2021-12-27 23:05:00|165.71|163.11|165.02|162.42|165.91|163.31|164.88|162.28|0
1640646600000|2021-12-27 23:10:00|165.15|162.55|165.01|162.41|165.43|162.83|164.88|162.28|0
1640646900000|2021-12-27 23:15:00|165.15|162.55|165.01|162.41|165.42|162.82|165.01|162.41|0
1640647200000|2021-12-27 23:20:00|164.94|162.34|164.32|161.72|165.15|162.55|164.19|161.59|0
1640647500000|2021-12-27 23:25:00|164.18|161.58|163.97|161.37|164.46|161.86|163.5|160.9|0
1640647800000|2021-12-27 23:30:00|163.91|161.31|164.45|161.85|164.45|161.85|163.91|161.31|0
1640648100000|2021-12-27 23:35:00|164.38|161.78|164.04|161.44|164.45|161.85|164.04|161.44|0
1640648400000|2021-12-27 23:40:00|163.97|161.37|163.76|161.16|164.24|161.64|163.63|161.03|0
1640648700000|2021-12-27 23:45:00|163.49|160.89|163.76|161.16|164.03|161.43|163.49|160.89|0
1640649000000|2021-12-27 23:50:00|163.69|161.09|163.68|161.08|163.76|161.16|163.48|160.88|0
1640649300000|2021-12-27 23:55:00|163.62|161.02|163.62|161.02|163.89|161.29|163.55|160.95|0
1640649600000|2021-12-28 00:00:00|163.75|161.15|162.79|160.19|163.75|161.15|162.52|159.92|0
1640649900000|2021-12-28 00:05:00|162.66|160.06|162.25|159.65|163.07|160.47|161.98|159.38|0
1640650200000|2021-12-28 00:10:00|162.11|159.51|161.84|159.24|162.65|160.05|161.84|159.24|0
1640650500000|2021-12-28 00:15:00|161.9|159.3|162.38|159.78|162.65|160.05|161.9|159.3|0
1640650800000|2021-12-28 00:20:00|162.51|159.91|163.6|161|163.74|161.14|162.31|159.71|0
1640651100000|2021-12-28 00:25:00|163.74|161.14|164.01|161.41|164.01|161.41|163.19|160.59|0
1640651400000|2021-12-28 00:30:00|164.14|161.54|163.59|160.99|164.14|161.54|163.46|160.86|0
1640651700000|2021-12-28 00:35:00|163.46|160.86|163.45|160.85|163.66|161.06|163.05|160.45|0
1640652000000|2021-12-28 00:40:00|163.59|160.99|164.41|161.81|164.41|161.81|163.18|160.58|0
1640652300000|2021-12-28 00:45:00|164.27|161.67|163.86|161.26|164.82|162.22|163.86|161.26|0
1640652600000|2021-12-28 00:50:00|163.72|161.12|163.85|161.25|163.99|161.39|163.44|160.84|0
1640652900000|2021-12-28 00:55:00|163.99|161.39|164.4|161.8|164.67|162.07|163.99|161.39|0
1640653200000|2021-12-28 01:00:00|164.67|162.07|163.98|161.38|164.67|162.07|163.71|161.11|0
1640653500000|2021-12-28 01:05:00|163.91|161.31|163.57|160.97|163.98|161.38|163.03|160.43|0
1640653800000|2021-12-28 01:10:00|163.43|160.83|163.57|160.97|163.84|161.24|163.3|160.7|0
1640654100000|2021-12-28 01:15:00|163.43|160.83|162.75|160.15|163.84|161.24|162.2|159.6|0
1640654400000|2021-12-28 01:20:00|162.61|160.01|162.61|160.01|162.75|160.15|162.34|159.74|0
1640654700000|2021-12-28 01:25:00|162.47|159.87|162.13|159.53|162.47|159.87|161.93|159.33|0
1640655000000|2021-12-28 01:30:00|162.2|159.6|162.06|159.46|162.47|159.87|161.79|159.19|0
1640655300000|2021-12-28 01:35:00|162.19|159.59|162.6|160|162.87|160.27|162.06|159.46|0
1640655600000|2021-12-28 01:40:00|162.46|159.86|162.87|160.27|163|160.4|162.32|159.72|0
1640655900000|2021-12-28 01:45:00|163|160.4|162.32|159.72|163|160.4|162.18|159.58|0
1640656200000|2021-12-28 01:50:00|162.25|159.65|163.13|160.53|163.13|160.53|161.7|159.1|0
1640656500000|2021-12-28 01:55:00|163.27|160.67|162.72|160.12|163.33|160.73|162.59|159.99|0
1640656800000|2021-12-28 02:00:00|162.59|159.99|162.04|159.44|162.79|160.19|161.9|159.3|0
1640657100000|2021-12-28 02:05:00|162.17|159.57|162.44|159.84|162.45|159.85|162.04|159.44|0
1640657400000|2021-12-28 02:10:00|162.58|159.98|162.17|159.57|162.71|160.11|162.1|159.5|0
1640657700000|2021-12-28 02:15:00|162.23|159.63|161.08|158.48|162.37|159.77|161.08|158.48|0
1640658000000|2021-12-28 02:20:00|161.22|158.62|161.21|158.61|161.62|159.02|161.08|158.48|0
1640658300000|2021-12-28 02:25:00|161.14|158.54|161.62|159.02|161.62|159.02|160.94|158.34|0
1640658600000|2021-12-28 02:30:00|161.55|158.95|161.48|158.88|161.75|159.15|161.34|158.74|0
1640658900000|2021-12-28 02:35:00|161.54|158.94|161.88|159.28|162.02|159.42|161.48|158.88|0
1640659200000|2021-12-28 02:40:00|162.02|159.42|162.42|159.82|162.42|159.82|161.88|159.28|0
1640659500000|2021-12-28 02:45:00|162.49|159.89|162.15|159.55|162.69|160.09|162.15|159.55|0
1640659800000|2021-12-28 02:50:00|162.28|159.68|162.14|159.54|162.48|159.88|162.14|159.54|0
1640660100000|2021-12-28 02:55:00|162.21|159.61|162|159.4|162.28|159.68|162|159.4|0
1640660400000|2021-12-28 03:00:00|162.14|159.54|162.27|159.67|162.55|159.95|161.87|159.27|0
1640660700000|2021-12-28 03:05:00|162.41|159.81|162.41|159.81|162.54|159.94|162.14|159.54|0
1640661000000|2021-12-28 03:10:00|162.4|159.8|161.86|159.26|162.4|159.8|161.59|158.99|0
1640661300000|2021-12-28 03:15:00|161.92|159.32|161.58|158.98|161.99|159.39|161.58|158.98|0
1640661600000|2021-12-28 03:20:00|161.65|159.05|161.58|158.98|161.72|159.12|161.45|158.85|0
1640661900000|2021-12-28 03:25:00|161.72|159.12|161.85|159.25|161.99|159.39|161.58|158.98|0
1640662200000|2021-12-28 03:30:00|161.98|159.38|161.85|159.25|162.26|159.66|161.85|159.25|0
1640662500000|2021-12-28 03:35:00|161.78|159.18|162.32|159.72|162.39|159.79|161.78|159.18|0
1640662800000|2021-12-28 03:40:00|162.39|159.79|162.52|159.92|162.79|160.19|162.32|159.72|0
1640663100000|2021-12-28 03:45:00|162.38|159.78|162.92|160.32|162.93|160.33|162.38|159.78|0
1640663400000|2021-12-28 03:50:00|162.79|160.19|162.51|159.91|162.79|160.19|162.51|159.91|0
1640663700000|2021-12-28 03:55:00|162.44|159.84|162.65|160.05|162.65|160.05|162.38|159.78|0
1640664000000|2021-12-28 04:00:00|162.51|159.91|162.37|159.77|162.65|160.05|162.37|159.77|0
1640664300000|2021-12-28 04:05:00|162.23|159.63|162.5|159.9|162.51|159.91|162.23|159.63|0
1640664600000|2021-12-28 04:10:00|162.57|159.97|162.64|160.04|162.64|160.04|162.36|159.76|0
1640664900000|2021-12-28 04:15:00|162.57|159.97|162.83|160.23|162.91|160.31|162.5|159.9|0
1640665200000|2021-12-28 04:20:00|162.91|160.31|162.63|160.03|162.91|160.31|162.49|159.89|0
1640665500000|2021-12-28 04:25:00|162.56|159.96|163.04|160.44|163.17|160.57|162.56|159.96|0
1640665800000|2021-12-28 04:30:00|163.03|160.43|163.3|160.7|163.58|160.98|163.03|160.43|0
1640666100000|2021-12-28 04:35:00|163.44|160.84|163.17|160.57|163.44|160.84|163.03|160.43|0
1640666400000|2021-12-28 04:40:00|163.16|160.56|163.16|160.56|163.3|160.7|163.03|160.43|0
1640666700000|2021-12-28 04:45:00|163.03|160.43|163.02|160.42|163.16|160.56|163.02|160.42|0
1640667000000|2021-12-28 04:50:00|162.89|160.29|163.02|160.42|163.02|160.42|162.81|160.21|0
1640667300000|2021-12-28 04:55:00|163.15|160.55|162.88|160.28|163.15|160.55|162.88|160.28|0
1640667600000|2021-12-28 05:00:00|162.74|160.14|162.74|160.14|162.88|160.28|162.47|159.87|0
1640667900000|2021-12-28 05:05:00|162.6|160|162.74|160.14|162.88|160.28|162.6|160|0
1640668200000|2021-12-28 05:10:00|162.87|160.27|163.28|160.68|163.42|160.82|162.87|160.27|0
1640668500000|2021-12-28 05:15:00|163.34|160.74|163.14|160.54|163.34|160.74|163|160.4|0
1640668800000|2021-12-28 05:20:00|163.21|160.61|163|160.4|163.28|160.68|162.86|160.26|0
1640669100000|2021-12-28 05:25:00|163.14|160.54|163|160.4|163.14|160.54|162.73|160.13|0
1640669400000|2021-12-28 05:30:00|162.93|160.33|163.13|160.53|163.13|160.53|162.86|160.26|0
1640669700000|2021-12-28 05:35:00|163.06|160.46|163.95|161.35|163.95|161.35|163.06|160.46|0
1640670000000|2021-12-28 05:40:00|164.01|161.41|163.81|161.21|164.08|161.48|163.81|161.21|0
1640670300000|2021-12-28 05:45:00|163.94|161.34|164.21|161.61|164.21|161.61|163.81|161.21|0
1640670600000|2021-12-28 05:50:00|164.35|161.75|164.76|162.16|164.76|162.16|164.35|161.75|0
1640670900000|2021-12-28 05:55:00|164.62|162.02|164.89|162.29|165.03|162.43|164.62|162.02|0
1640671200000|2021-12-28 06:00:00|165.17|162.57|165.03|162.43|165.44|162.84|164.48|161.88|0
1640671500000|2021-12-28 06:05:00|164.89|162.29|163.65|161.05|164.89|162.29|163.65|161.05|0
1640671800000|2021-12-28 06:10:00|163.52|160.92|163.24|160.64|163.79|161.19|163.24|160.64|0
1640672100000|2021-12-28 06:15:00|163.38|160.78|163.65|161.05|164.2|161.6|163.38|160.78|0
1640672400000|2021-12-28 06:20:00|163.78|161.18|163.92|161.32|164.06|161.46|163.78|161.18|0
1640672700000|2021-12-28 06:25:00|163.78|161.18|164.6|162|164.6|162|163.78|161.18|0
1640673000000|2021-12-28 06:30:00|164.74|162.14|164.6|162|164.74|162.14|164.19|161.59|0
1640673300000|2021-12-28 06:35:00|164.52|161.92|164.32|161.72|164.73|162.13|164.32|161.72|0
1640673600000|2021-12-28 06:40:00|164.46|161.86|164.73|162.13|164.73|162.13|164.38|161.78|0
1640673900000|2021-12-28 06:45:00|164.45|161.85|164.31|161.71|164.59|161.99|164.31|161.71|0
1640674200000|2021-12-28 06:50:00|164.52|161.92|164.31|161.71|164.72|162.12|164.1|161.5|0
1640674500000|2021-12-28 06:55:00|164.24|161.64|164.99|162.39|165.13|162.53|164.17|161.57|0
1640674800000|2021-12-28 07:00:00|164.92|162.32|163.89|161.29|165.27|162.67|163.76|161.16|0
1640675100000|2021-12-28 07:05:00|163.76|161.16|164.3|161.7|164.44|161.84|163.62|161.02|0
1640675400000|2021-12-28 07:10:00|164.23|161.63|164.16|161.56|164.71|162.11|164.02|161.42|0
1640675700000|2021-12-28 07:15:00|164.3|161.7|164.09|161.49|164.3|161.7|164.02|161.42|0
1640676000000|2021-12-28 07:20:00|164.16|161.56|163.74|161.14|164.16|161.56|163.74|161.14|0
1640676300000|2021-12-28 07:25:00|163.81|161.21|163.47|160.87|163.81|161.21|163.47|160.87|0
1640676600000|2021-12-28 07:30:00|163.33|160.73|162.78|160.18|163.47|160.87|162.65|160.05|0
1640676900000|2021-12-28 07:35:00|162.85|160.25|162.37|159.77|162.92|160.32|162.37|159.77|0
1640677200000|2021-12-28 07:40:00|162.51|159.91|161.69|159.09|162.51|159.91|161.69|159.09|0
1640677500000|2021-12-28 07:45:00|161.82|159.22|162.5|159.9|162.5|159.9|161.69|159.09|0
1640677800000|2021-12-28 07:50:00|162.56|159.96|162.22|159.62|162.97|160.37|161.95|159.35|0
1640678100000|2021-12-28 07:55:00|162.36|159.76|162.9|160.3|162.9|160.3|162.09|159.49|0
1640678400000|2021-12-28 08:00:00|162.63|160.03|162.76|160.16|163.31|160.71|162.49|159.89|0
1640678700000|2021-12-28 08:05:00|162.33|160.33|163.64|161.64|163.64|161.64|162.12|160.12|0
1640679000000|2021-12-28 08:10:00|163.51|161.51|163.23|161.23|163.64|161.64|163.23|161.23|0
1640679300000|2021-12-28 08:15:00|163.29|161.29|163.77|161.77|164.19|162.19|163.23|161.23|0
1640679600000|2021-12-28 08:20:00|163.64|161.64|163.77|161.77|164.05|162.05|163.5|161.5|0
1640679900000|2021-12-28 08:25:00|163.91|161.91|166.66|164.66|167.49|165.49|163.77|161.77|0
1640680200000|2021-12-28 08:30:00|166.8|164.8|166.1|164.1|166.8|164.8|165.55|163.55|0
1640680500000|2021-12-28 08:35:00|165.96|163.96|165.13|163.13|165.96|163.96|164.72|162.72|0
1640680800000|2021-12-28 08:40:00|165.06|163.06|165.68|163.68|166.24|164.24|165|163|0
1640681100000|2021-12-28 08:45:00|165.82|163.82|166.78|164.78|167.2|165.2|165.82|163.82|0
1640681400000|2021-12-28 08:50:00|166.65|164.65|167.61|165.61|167.89|165.89|166.51|164.51|0
1640681700000|2021-12-28 08:55:00|167.75|165.75|168.23|166.23|168.59|166.59|167.2|165.2|0
1640682000000|2021-12-28 09:00:00|168.31|166.31|168.79|166.79|168.86|166.86|167.47|165.47|0
1640682300000|2021-12-28 09:05:00|168.86|166.86|169.28|167.28|169.62|167.62|168.44|166.44|0
1640682600000|2021-12-28 09:10:00|169.14|167.14|170.25|168.25|170.39|168.39|168.86|166.86|0
1640682900000|2021-12-28 09:15:00|170.11|168.11|169.69|167.69|170.25|168.25|169.13|167.13|0
1640683200000|2021-12-28 09:20:00|169.83|167.83|171.23|169.23|171.23|169.23|169.69|167.69|0
1640683500000|2021-12-28 09:25:00|171.16|169.16|170.8|168.8|171.23|169.23|170.8|168.8|0
1640683800000|2021-12-28 09:30:00|170.66|168.66|170.66|168.66|171.08|169.08|170.24|168.24|0
1640684100000|2021-12-28 09:35:00|170.52|168.52|171.64|169.64|171.78|169.78|170.52|168.52|0
1640684400000|2021-12-28 09:40:00|171.5|169.5|171.36|169.36|171.64|169.64|170.94|168.94|0
1640684700000|2021-12-28 09:45:00|170.94|168.94|170.51|168.51|171.14|169.14|170.23|168.23|0
1640685000000|2021-12-28 09:50:00|170.37|168.37|170.93|168.93|171.07|169.07|170.09|168.09|0
1640685300000|2021-12-28 09:55:00|170.79|168.79|171.42|169.42|171.63|169.63|170.79|168.79|0
1640685600000|2021-12-28 10:00:00|171.49|169.49|171.91|169.91|172.05|170.05|171.41|169.41|0
1640685900000|2021-12-28 10:05:00|171.98|169.98|172.89|170.89|172.89|170.89|171.91|169.91|0
1640686200000|2021-12-28 10:10:00|172.75|170.75|174.87|172.87|175.62|173.62|172.47|170.47|0
1640686500000|2021-12-28 10:15:00|174.8|172.8|175.01|173.01|175.15|173.15|174.59|172.59|0
1640686800000|2021-12-28 10:20:00|174.87|172.87|174.16|172.16|174.87|172.87|174.02|172.02|0
1640687100000|2021-12-28 10:25:00|174.3|172.3|173.17|171.17|174.3|172.3|173.03|171.03|0
1640687400000|2021-12-28 10:30:00|173.03|171.03|174.44|172.44|174.44|172.44|172.89|170.89|0
1640687700000|2021-12-28 10:35:00|174.29|172.29|173.87|171.87|174.44|172.44|173.59|171.59|0
1640688000000|2021-12-28 10:40:00|173.73|171.73|173.72|171.72|174.01|172.01|173.72|171.72|0
1640688300000|2021-12-28 10:45:00|173.65|171.65|173.02|171.02|173.65|171.65|173.02|171.02|0
1640688600000|2021-12-28 10:50:00|173.09|171.09|172.87|170.87|173.16|171.16|172.74|170.74|0
1640688900000|2021-12-28 10:55:00|172.8|170.8|173.71|171.71|173.71|171.71|172.59|170.59|0
1640689200000|2021-12-28 11:00:00|173.86|171.86|173.15|171.15|173.86|171.86|173.01|171.01|0
1640689500000|2021-12-28 11:05:00|173.29|171.29|173.01|171.01|173.29|171.29|172.87|170.87|0
1640689800000|2021-12-28 11:10:00|173.15|171.15|173.28|171.28|173.28|171.28|172.86|170.86|0
1640690100000|2021-12-28 11:15:00|173.21|171.21|173.77|171.77|173.84|171.84|173.21|171.21|0
1640690400000|2021-12-28 11:20:00|173.84|171.84|173.84|171.84|173.98|171.98|173.7|171.7|0
1640690700000|2021-12-28 11:25:00|173.91|171.91|173.84|171.84|173.98|171.98|173.56|171.56|0
1640691000000|2021-12-28 11:30:00|173.7|171.7|173.41|171.41|173.7|171.7|173.41|171.41|0
1640691300000|2021-12-28 11:35:00|173.48|171.48|172.99|170.99|173.55|171.55|172.85|170.85|0
1640691600000|2021-12-28 11:40:00|172.85|170.85|172.7|170.7|172.85|170.85|172|170|0
1640691900000|2021-12-28 11:45:00|172.84|170.84|172.84|170.84|172.98|170.98|172.63|170.63|0
1640692200000|2021-12-28 11:50:00|172.56|170.56|172.56|170.56|172.7|170.7|172.41|170.41|0
1640692500000|2021-12-28 11:55:00|172.41|170.41|172.27|170.27|172.41|170.41|171.85|169.85|0
1640692800000|2021-12-28 12:00:00|172.13|170.13|172.41|170.41|172.62|170.62|171.71|169.71|0
1640693100000|2021-12-28 12:05:00|172.55|170.55|172.55|170.55|172.69|170.69|172.27|170.27|0
1640693400000|2021-12-28 12:10:00|172.61|170.61|173.24|171.24|173.24|171.24|172.61|170.61|0
1640693700000|2021-12-28 12:15:00|173.31|171.31|173.52|171.52|173.53|171.53|173.24|171.24|0
1640694000000|2021-12-28 12:20:00|173.59|171.59|173.94|171.94|174.37|172.37|173.52|171.52|0
1640694300000|2021-12-28 12:25:00|174.08|172.08|173.8|171.8|174.22|172.22|173.8|171.8|0
1640694600000|2021-12-28 12:30:00|173.72|171.72|174|172|174.36|172.36|173.72|171.72|0
1640694900000|2021-12-28 12:35:00|173.94|171.94|173.65|171.65|174.22|172.22|173.65|171.65|0
1640695200000|2021-12-28 12:40:00|173.79|171.79|174.35|172.35|174.35|172.35|173.79|171.79|0
1640695500000|2021-12-28 12:45:00|174.21|172.21|174.07|172.07|174.35|172.35|173.79|171.79|0
1640695800000|2021-12-28 12:50:00|174.21|172.21|174.35|172.35|174.63|172.63|173.93|171.93|0
1640696100000|2021-12-28 12:55:00|174.2|172.2|173.64|171.64|174.2|172.2|173.64|171.64|0
1640696400000|2021-12-28 13:00:00|173.78|171.78|174.2|172.2|174.34|172.34|173.64|171.64|0
1640696700000|2021-12-28 13:05:00|174.27|172.27|173.91|171.91|174.27|172.27|173.77|171.77|0
1640697000000|2021-12-28 13:10:00|174.05|172.05|172.93|170.93|174.05|172.05|172.93|170.93|0
1640697300000|2021-12-28 13:15:00|172.92|170.92|173.2|171.2|173.2|171.2|172.64|170.64|0
1640697600000|2021-12-28 13:20:00|173.06|171.06|173.48|171.48|173.48|171.48|173.06|171.06|0
1640697900000|2021-12-28 13:25:00|173.34|171.34|173.2|171.2|173.48|171.48|173.2|171.2|0
1640698200000|2021-12-28 13:30:00|173.06|171.06|173.19|171.19|173.2|171.2|172.77|170.77|0
1640698500000|2021-12-28 13:35:00|173.33|171.33|173.47|171.47|173.75|171.75|173.33|171.33|0
1640698800000|2021-12-28 13:40:00|173.33|171.33|174.17|172.17|174.17|172.17|173.33|171.33|0
1640699100000|2021-12-28 13:45:00|174.24|172.24|173.18|171.18|174.24|172.24|173.18|171.18|0
1640699400000|2021-12-28 13:50:00|173.32|171.32|171.5|169.5|173.61|171.61|171.29|169.29|0
1640699700000|2021-12-28 13:55:00|171.64|169.64|170.38|168.38|172.06|170.06|170.24|168.24|0
1640700000000|2021-12-28 14:00:00|170.52|168.52|169.54|167.54|170.8|168.8|169.26|167.26|0
1640700300000|2021-12-28 14:05:00|169.4|167.4|168.15|166.15|169.68|167.68|167.74|165.74|0
1640700600000|2021-12-28 14:10:00|168.08|166.08|169.12|167.12|169.54|167.54|168.01|166.01|0
1640700900000|2021-12-28 14:15:00|168.84|166.84|170.64|168.64|170.64|168.64|168.84|166.84|0
1640701200000|2021-12-28 14:20:00|170.5|168.5|169.25|167.25|170.64|168.64|169.18|167.18|0
1640701500000|2021-12-28 14:25:00|169.67|167.67|169.25|167.25|169.81|167.81|168.14|166.14|0
1640701800000|2021-12-28 14:30:00|169.39|167.39|169.94|167.94|169.94|167.94|167.72|165.72|0
1640702100000|2021-12-28 14:35:00|170.22|168.22|168|166|170.36|168.36|166.24|164.24|0
1640702400000|2021-12-28 14:40:00|167.72|165.72|170.43|168.43|171.61|169.61|167.72|165.72|0
1640702700000|2021-12-28 14:45:00|169.73|167.73|170.19|168.19|170.99|168.99|168.34|166.34|0
1640703000000|2021-12-28 14:50:00|170.05|168.05|172.99|170.99|172.99|170.99|169.29|167.29|0
1640703300000|2021-12-28 14:55:00|172.7|170.7|173.69|171.69|175.52|173.52|172.56|170.56|0
1640703600000|2021-12-28 15:00:00|173.83|171.83|174.67|172.67|175.09|173.09|172.7|170.7|0
1640703900000|2021-12-28 15:05:00|174.53|172.53|168.24|166.24|174.67|172.67|168.24|166.24|0
1640704200000|2021-12-28 15:10:00|168.1|166.1|168.49|166.49|170.57|168.57|167.38|165.38|0
1640704500000|2021-12-28 15:15:00|168.62|166.62|166.41|164.41|169.46|167.46|166.41|164.41|0
1640704800000|2021-12-28 15:20:00|166.14|164.14|169.01|167.01|169.87|167.87|166.14|164.14|0
1640705100000|2021-12-28 15:25:00|169.15|167.15|168.82|166.82|169.79|167.79|168.17|166.17|0
1640705400000|2021-12-28 15:30:00|168.96|166.96|170.35|168.35|170.49|168.49|167.7|165.7|0
1640705700000|2021-12-28 15:35:00|170.42|168.42|169.23|167.23|171.61|169.61|168.81|166.81|0
1640706000000|2021-12-28 15:40:00|169.09|167.09|168.67|166.67|170.07|168.07|167.14|165.14|0
1640706300000|2021-12-28 15:45:00|168.39|166.39|169.36|167.36|170.06|168.06|167.69|165.69|0
1640706600000|2021-12-28 15:50:00|169.22|167.22|167.83|165.83|170.2|168.2|167.62|165.62|0
1640706900000|2021-12-28 15:55:00|167.69|165.69|168.24|166.24|168.94|166.94|167.69|165.69|0
1640707200000|2021-12-28 16:00:00|168.1|166.1|169.91|167.91|169.91|167.91|167.68|165.68|0
1640707500000|2021-12-28 16:05:00|169.77|167.77|168.09|166.09|169.91|167.91|168.09|166.09|0
1640707800000|2021-12-28 16:10:00|167.96|165.96|167.95|165.95|168.79|166.79|167.35|165.35|0
1640708100000|2021-12-28 16:15:00|167.81|165.81|166.98|164.98|167.95|165.95|166.7|164.7|0
1640708400000|2021-12-28 16:20:00|166.91|164.91|165.81|163.81|167.81|165.81|165.26|163.26|0
1640708700000|2021-12-28 16:25:00|165.67|163.67|166.09|164.09|166.23|164.23|163.88|161.88|0
1640709000000|2021-12-28 16:30:00|166.5|164.5|166.08|164.08|166.5|164.5|164.57|162.57|0
1640709300000|2021-12-28 16:35:00|165.81|163.81|165.66|163.66|165.81|163.81|164.42|162.42|0
1640709600000|2021-12-28 16:40:00|165.53|163.53|164.83|162.83|166.08|164.08|164.42|162.42|0
1640709900000|2021-12-28 16:45:00|164.97|162.97|166.35|164.35|166.35|164.35|164.42|162.42|0
1640710200000|2021-12-28 16:50:00|166.21|164.21|168.71|166.71|168.86|166.86|166.07|164.07|0
1640710500000|2021-12-28 16:55:00|168.57|166.57|168.64|166.64|169.27|167.27|168.29|166.29|0
1640710800000|2021-12-28 17:00:00|168.71|166.71|168.01|166.01|168.85|166.85|167.18|165.18|0
1640711100000|2021-12-28 17:05:00|168.15|166.15|166.75|164.75|168.15|166.15|166.34|164.34|0
1640711400000|2021-12-28 17:10:00|166.62|164.62|166.2|164.2|167.03|165.03|165.64|163.64|0
1640711700000|2021-12-28 17:15:00|166.33|164.33|165.64|163.64|166.33|164.33|165.09|163.09|0
1640712000000|2021-12-28 17:20:00|165.5|163.5|165.64|163.64|165.78|163.78|164.81|162.81|0
1640712300000|2021-12-28 17:25:00|165.5|163.5|162.06|160.06|165.91|163.91|161.79|159.79|0
1640712600000|2021-12-28 17:30:00|161.99|159.99|157.85|155.85|163.02|161.02|157.85|155.85|0
1640712900000|2021-12-28 17:35:00|157.72|155.72|159.2|157.2|159.88|157.88|157.72|155.72|0
1640713200000|2021-12-28 17:40:00|159.13|157.13|159.2|157.2|159.6|157.6|158.79|156.79|0
1640713500000|2021-12-28 17:45:00|159.33|157.33|159.06|157.06|159.6|157.6|158.11|156.11|0
1640713800000|2021-12-28 17:50:00|158.92|156.92|160.68|158.68|161.02|159.02|158.58|156.58|0
1640714100000|2021-12-28 17:55:00|160.82|158.82|161.63|159.63|162.48|160.48|160.3|158.3|0
1640714400000|2021-12-28 18:00:00|161.42|159.42|162.72|160.72|162.72|160.72|160.54|158.54|0
1640714700000|2021-12-28 18:05:00|162.58|160.58|162.3|160.3|162.72|160.72|161.62|159.62|0
1640715000000|2021-12-28 18:10:00|162.17|160.17|161.62|159.62|162.57|160.57|161.34|159.34|0
1640715300000|2021-12-28 18:15:00|161.75|159.75|161|159|162.57|160.57|160.93|158.93|0
1640715600000|2021-12-28 18:20:00|161.07|159.07|160.79|158.79|161.89|159.89|159.84|157.84|0
1640715900000|2021-12-28 18:25:00|160.93|158.93|162.15|160.15|162.29|160.29|159.98|157.98|0
1640716200000|2021-12-28 18:30:00|162.02|160.02|161.2|159.2|162.56|160.56|161.2|159.2|0
1640716500000|2021-12-28 18:35:00|161.33|159.33|160.65|158.65|161.74|159.74|160.51|158.51|0
1640716800000|2021-12-28 18:40:00|160.51|158.51|160.51|158.51|162.15|160.15|160.3|158.3|0
1640717100000|2021-12-28 18:45:00|160.37|158.37|161.46|159.46|161.46|159.46|160.24|158.24|0
1640717400000|2021-12-28 18:50:00|161.32|159.32|161.86|159.86|162.28|160.28|161.32|159.32|0
1640717700000|2021-12-28 18:55:00|162|160|163.78|161.78|163.78|161.78|161.59|159.59|0
1640718000000|2021-12-28 19:00:00|163.5|161.5|158.87|156.87|163.78|161.78|158.87|156.87|0
1640718300000|2021-12-28 19:05:00|159.01|157.01|158.73|156.73|160.22|158.22|158.73|156.73|0
1640718600000|2021-12-28 19:10:00|158.87|156.87|159.41|157.41|159.41|157.41|158.73|156.73|0
1640718900000|2021-12-28 19:15:00|159.54|157.54|160.22|158.22|161.3|159.3|159.54|157.54|0
1640719200000|2021-12-28 19:20:00|160.35|158.35|161.03|159.03|161.57|159.57|160.21|158.21|0
1640719500000|2021-12-28 19:25:00|161.16|159.16|160.89|158.89|161.43|159.43|160.08|158.08|0
1640719800000|2021-12-28 19:30:00|160.75|158.75|161.02|159.02|161.84|159.84|160.34|158.34|0
1640720100000|2021-12-28 19:35:00|160.89|158.89|161.43|159.43|161.43|159.43|160.61|158.61|0
1640720400000|2021-12-28 19:40:00|161.29|159.29|161.12|159.12|162.11|160.11|161.02|159.02|0
1640720700000|2021-12-28 19:45:00|161.25|159.25|161.11|159.11|161.52|159.52|159.48|157.48|0
1640721000000|2021-12-28 19:50:00|160.98|158.98|161.93|159.93|162.48|160.48|159.89|157.89|0
1640721300000|2021-12-28 19:55:00|161.79|159.79|162.2|160.2|162.2|160.2|160.97|158.97|0
1640721600000|2021-12-28 20:00:00|162.06|160.06|160.08|158.08|162.06|160.06|159.81|157.81|0
1640721900000|2021-12-28 20:05:00|159.95|157.95|161.58|159.58|161.72|159.72|159.27|157.27|0
1640722200000|2021-12-28 20:10:00|161.72|159.72|162.27|160.27|162.27|160.27|161.17|159.17|0
1640722500000|2021-12-28 20:15:00|162.13|160.13|160.86|158.86|162.27|160.27|160.11|158.11|0
1640722800000|2021-12-28 20:20:00|160.72|158.72|161|159|161.68|159.68|160.72|158.72|0
1640723100000|2021-12-28 20:25:00|160.99|158.99|160.72|158.72|161.54|159.54|160.72|158.72|0
1640723400000|2021-12-28 20:30:00|160.85|158.85|160.17|158.17|162.09|160.09|158.53|156.53|0
1640723700000|2021-12-28 20:35:00|160.1|158.1|161.26|159.26|161.81|159.81|160.03|158.03|0
1640724000000|2021-12-28 20:40:00|161.12|159.12|162.63|160.63|164.02|162.02|160.99|158.99|0
1640724300000|2021-12-28 20:45:00|162.91|160.91|163.46|161.46|164.71|162.71|162.63|160.63|0
1640724600000|2021-12-28 20:50:00|162.9|160.9|159.34|157.34|162.9|160.9|158.39|156.39|0
1640724900000|2021-12-28 20:55:00|159.2|157.2|160.15|158.15|160.15|158.15|158.25|156.25|0
1640725200000|2021-12-28 21:00:00|160.84|158.84|162.1|160.1|162.46|160.46|160.84|158.84|0
1640725500000|2021-12-28 21:05:00|162.23|160.23|162.51|160.51|162.92|160.92|162.1|160.1|0
1640725800000|2021-12-28 21:10:00|162.23|160.23|162.23|160.23|162.51|160.51|161.82|159.82|0
1640726100000|2021-12-28 21:15:00|162.8|160.2|162.66|160.06|162.94|160.34|162.53|159.93|0
1640726400000|2021-12-28 21:20:00|162.8|160.2|162.66|160.06|162.94|160.34|162.66|160.06|0
1640726700000|2021-12-28 21:25:00|162.8|160.2|162.66|160.06|162.8|160.2|162.66|160.06|0
1640727000000|2021-12-28 21:30:00|162.52|159.92|162.24|159.64|162.52|159.92|162.1|159.5|0
1640727300000|2021-12-28 21:35:00|162.1|159.5|161.96|159.36|162.1|159.5|161.82|159.22|0
1640727600000|2021-12-28 21:40:00|161.82|159.22|161.41|158.81|161.82|159.22|161.27|158.67|0
1640727900000|2021-12-28 21:45:00|161.47|158.87|161.27|158.67|161.68|159.08|160.86|158.26|0
1640728200000|2021-12-28 21:50:00|161.4|158.8|161.13|158.53|161.4|158.8|160.85|158.25|0
1640728500000|2021-12-28 21:55:00|160.99|158.39|161.05|158.45|161.13|158.53|160.71|158.11|0
1640728800000|2021-12-28 22:00:00|160.93|158.33|161|158.4|161.18|158.58|160.93|158.33|0
1640729100000|2021-12-28 22:05:00|161.04|158.44|160.8|158.2|161.04|158.44|160.8|158.2|0
1640729400000|2021-12-28 22:10:00|160.9|158.3|160.73|158.13|160.9|158.3|160.71|158.11|0
1640729700000|2021-12-28 22:15:00|160.71|158.11|160.53|157.93|160.85|158.25|160.29|157.69|0
1640730000000|2021-12-28 22:20:00|160.59|157.99|160.51|157.91|160.77|158.17|160.51|157.91|0
1640730300000|2021-12-28 22:25:00|160.55|157.95|160.41|157.81|160.55|157.95|160.41|157.81|0
1640730600000|2021-12-28 22:30:00|160.49|157.89|160.51|157.91|160.59|157.99|160.41|157.81|0
1640730900000|2021-12-28 22:35:00|160.46|157.86|160.48|157.88|160.49|157.89|160.46|157.86|0
1640731200000|2021-12-28 22:40:00|160.46|157.86|160.4|157.8|160.46|157.86|160.36|157.76|0
1640731500000|2021-12-28 22:45:00|160.44|157.84|160.48|157.88|160.48|157.88|160.42|157.82|0
1640731800000|2021-12-28 22:50:00|160.5|157.9|160.53|157.93|160.57|157.97|160.47|157.87|0
1640732100000|2021-12-28 22:55:00|160.5|157.9|160.77|158.17|160.77|158.17|160.45|157.85|0
1640732400000|2021-12-28 23:00:00|161.98|159.38|161.22|158.62|162.11|159.51|161.22|158.62|0
1640732700000|2021-12-28 23:05:00|161.36|158.76|161.9|159.3|162.6|160|161.36|158.76|0
1640733000000|2021-12-28 23:10:00|162.04|159.44|161.49|158.89|162.25|159.65|161.49|158.89|0
1640733300000|2021-12-28 23:15:00|161.63|159.03|162.59|159.99|163.28|160.68|161.63|159.03|0
1640733600000|2021-12-28 23:20:00|162.45|159.85|163.28|160.68|163.28|160.68|162.31|159.71|0
1640733900000|2021-12-28 23:25:00|162.86|160.26|162.86|160.26|163.07|160.47|162.72|160.12|0
1640734200000|2021-12-28 23:30:00|163|160.4|163.27|160.67|163.41|160.81|162.86|160.26|0
1640734500000|2021-12-28 23:35:00|163.13|160.53|163.27|160.67|163.41|160.81|162.85|160.25|0
1640734800000|2021-12-28 23:40:00|163.33|160.73|163.4|160.8|163.54|160.94|162.99|160.39|0
1640735100000|2021-12-28 23:45:00|163.54|160.94|164.37|161.77|164.51|161.91|163.54|160.94|0
1640735400000|2021-12-28 23:50:00|164.23|161.63|164.23|161.63|164.37|161.77|163.95|161.35|0
1640735700000|2021-12-28 23:55:00|164.09|161.49|163.81|161.21|164.09|161.49|163.67|161.07|0
1640736000000|2021-12-29 00:00:00|163.67|161.07|163.39|160.79|164.64|162.04|162.84|160.24|0
1640736300000|2021-12-29 00:05:00|163.32|160.72|164.08|161.48|164.64|162.04|163.32|160.72|0
1640736600000|2021-12-29 00:10:00|164.22|161.62|163.73|161.13|164.36|161.76|163.66|161.06|0
1640736900000|2021-12-29 00:15:00|163.8|161.2|163.38|160.78|163.8|161.2|163.1|160.5|0
1640737200000|2021-12-29 00:20:00|163.31|160.71|163.52|160.92|164.21|161.61|163.24|160.64|0
1640737500000|2021-12-29 00:25:00|163.58|160.98|163.37|160.77|163.65|161.05|162.96|160.36|0
1640737800000|2021-12-29 00:30:00|163.24|160.64|162.68|160.08|163.3|160.7|162.54|159.94|0
1640738100000|2021-12-29 00:35:00|162.75|160.15|162.68|160.08|162.88|160.28|162.54|159.94|0
1640738400000|2021-12-29 00:40:00|162.81|160.21|163.09|160.49|163.09|160.49|162.68|160.08|0
1640738700000|2021-12-29 00:45:00|163.23|160.63|163.36|160.76|163.5|160.9|163.09|160.49|0
1640739000000|2021-12-29 00:50:00|163.5|160.9|163.29|160.69|163.5|160.9|163.08|160.48|0
1640739300000|2021-12-29 00:55:00|163.22|160.62|164.19|161.59|164.19|161.59|163.22|160.62|0
1640739600000|2021-12-29 01:00:00|164.12|161.52|164.18|161.58|164.6|162|163.91|161.31|0
1640739900000|2021-12-29 01:05:00|164.32|161.72|164.46|161.86|164.88|162.28|164.32|161.72|0
1640740200000|2021-12-29 01:10:00|164.32|161.72|164.04|161.44|164.88|162.28|163.9|161.3|0
1640740500000|2021-12-29 01:15:00|164.11|161.51|162.79|160.19|164.32|161.72|162.51|159.91|0
1640740800000|2021-12-29 01:20:00|162.65|160.05|163.06|160.46|163.48|160.88|162.65|160.05|0
1640741100000|2021-12-29 01:25:00|163.13|160.53|163.2|160.6|163.62|161.02|163.06|160.46|0
1640741400000|2021-12-29 01:30:00|163.06|160.46|160.17|157.57|163.06|160.46|159.96|157.36|0
1640741700000|2021-12-29 01:35:00|160.23|157.63|160.44|157.84|160.99|158.39|160.03|157.43|0
1640742000000|2021-12-29 01:40:00|160.3|157.7|160.43|157.83|160.85|158.25|159.95|157.35|0
1640742300000|2021-12-29 01:45:00|160.5|157.9|160.43|157.83|160.57|157.97|159.88|157.28|0
1640742600000|2021-12-29 01:50:00|160.29|157.69|160.43|157.83|160.98|158.38|160.02|157.42|0
1640742900000|2021-12-29 01:55:00|160.56|157.96|158.78|156.18|160.56|157.96|158.51|155.91|0
1640743200000|2021-12-29 02:00:00|158.71|156.11|158.51|155.91|158.78|156.18|157.97|155.37|0
1640743500000|2021-12-29 02:05:00|158.44|155.84|158.91|156.31|158.91|156.31|158.1|155.5|0
1640743800000|2021-12-29 02:10:00|158.84|156.24|159.05|156.45|159.19|156.59|158.78|156.18|0
1640744100000|2021-12-29 02:15:00|159.18|156.58|158.91|156.31|159.46|156.86|158.91|156.31|0
1640744400000|2021-12-29 02:20:00|159.04|156.44|159.18|156.58|159.32|156.72|159.04|156.44|0
1640744700000|2021-12-29 02:25:00|159.24|156.64|159.17|156.57|159.31|156.71|158.63|156.03|0
1640745000000|2021-12-29 02:30:00|159.04|156.44|159.72|157.12|159.72|157.12|158.9|156.3|0
1640745300000|2021-12-29 02:35:00|159.85|157.25|160.67|158.07|160.81|158.21|159.58|156.98|0
1640745600000|2021-12-29 02:40:00|160.54|157.94|160.6|158|160.74|158.14|160.12|157.52|0
1640745900000|2021-12-29 02:45:00|160.53|157.93|160.39|157.79|160.67|158.07|160.12|157.52|0
1640746200000|2021-12-29 02:50:00|160.26|157.66|161.21|158.61|161.35|158.75|160.12|157.52|0
1640746500000|2021-12-29 02:55:00|161.35|158.75|161.49|158.89|161.49|158.89|160.94|158.34|0
1640746800000|2021-12-29 03:00:00|161.41|158.81|161.07|158.47|161.49|158.89|161.07|158.47|0
1640747100000|2021-12-29 03:05:00|161.14|158.54|161.48|158.88|161.62|159.02|161.07|158.47|0
1640747400000|2021-12-29 03:10:00|161.62|159.02|161.89|159.29|162.3|159.7|161.62|159.02|0
1640747700000|2021-12-29 03:15:00|161.82|159.22|161.47|158.87|161.89|159.29|161.34|158.74|0
1640748000000|2021-12-29 03:20:00|161.61|159.01|161.47|158.87|161.61|159.01|161.2|158.6|0
1640748300000|2021-12-29 03:25:00|161.33|158.73|160.78|158.18|161.4|158.8|160.37|157.77|0
1640748600000|2021-12-29 03:30:00|160.92|158.32|161.81|159.21|162.29|159.69|160.92|158.32|0
1640748900000|2021-12-29 03:35:00|161.88|159.28|161.6|159|161.88|159.28|161.46|158.86|0
1640749200000|2021-12-29 03:40:00|161.53|158.93|161.94|159.34|162.15|159.55|161.46|158.86|0
1640749500000|2021-12-29 03:45:00|161.87|159.27|161.93|159.33|162.28|159.68|161.73|159.13|0
1640749800000|2021-12-29 03:50:00|161.87|159.27|162.21|159.61|162.69|160.09|161.87|159.27|0
1640750100000|2021-12-29 03:55:00|162.28|159.68|162.14|159.54|162.28|159.68|161.72|159.12|0
1640750400000|2021-12-29 04:00:00|162|159.4|161.72|159.12|162.07|159.47|161.72|159.12|0
1640750700000|2021-12-29 04:05:00|161.58|158.98|161.86|159.26|162.13|159.53|161.58|158.98|0
1640751000000|2021-12-29 04:10:00|161.85|159.25|161.16|158.56|161.99|159.39|161.16|158.56|0
1640751300000|2021-12-29 04:15:00|161.3|158.7|161.44|158.84|161.44|158.84|161.16|158.56|0
1640751600000|2021-12-29 04:20:00|161.3|158.7|161.57|158.97|161.71|159.11|161.3|158.7|0
1640751900000|2021-12-29 04:25:00|161.43|158.83|161.29|158.69|161.71|159.11|161.16|158.56|0
1640752200000|2021-12-29 04:30:00|161.43|158.83|161.7|159.1|161.7|159.1|161.29|158.69|0
1640752500000|2021-12-29 04:35:00|161.77|159.17|161.56|158.96|161.98|159.38|161.49|158.89|0
1640752800000|2021-12-29 04:40:00|161.7|159.1|161.7|159.1|161.97|159.37|161.56|158.96|0
1640753100000|2021-12-29 04:45:00|161.83|159.23|161.55|158.95|161.83|159.23|161.55|158.95|0
1640753400000|2021-12-29 04:50:00|161.69|159.09|162.1|159.5|162.1|159.5|161.69|159.09|0
1640753700000|2021-12-29 04:55:00|162.03|159.43|161.96|159.36|162.1|159.5|161.82|159.22|0
1640754000000|2021-12-29 05:00:00|161.89|159.29|161.55|158.95|161.89|159.29|161.41|158.81|0
1640754300000|2021-12-29 05:05:00|161.68|159.08|161.96|159.36|162.09|159.49|161.55|158.95|0
1640754600000|2021-12-29 05:10:00|161.82|159.22|161.95|159.35|162.23|159.63|161.82|159.22|0
1640754900000|2021-12-29 05:15:00|162.09|159.49|162.36|159.76|162.5|159.9|162.09|159.49|0
1640755200000|2021-12-29 05:20:00|162.22|159.62|161.81|159.21|162.36|159.76|161.81|159.21|0
1640755500000|2021-12-29 05:25:00|161.67|159.07|160.7|158.1|161.81|159.21|160.7|158.1|0
1640755800000|2021-12-29 05:30:00|160.84|158.24|161.66|159.06|161.8|159.2|160.57|157.97|0
1640756100000|2021-12-29 05:35:00|161.73|159.13|163.6|161|163.6|161|161.66|159.06|0
1640756400000|2021-12-29 05:40:00|163.46|160.86|163.59|160.99|163.59|160.99|163.18|160.58|0
1640756700000|2021-12-29 05:45:00|163.73|161.13|164.01|161.41|164.15|161.55|163.59|160.99|0
1640757000000|2021-12-29 05:50:00|163.87|161.27|163.65|161.05|163.87|161.27|163.52|160.92|0
1640757300000|2021-12-29 05:55:00|163.73|161.13|163.37|160.77|163.73|161.13|163.17|160.57|0
1640757600000|2021-12-29 06:00:00|163.45|160.85|163.3|160.7|164.14|161.54|162.89|160.29|0
1640757900000|2021-12-29 06:05:00|163.23|160.63|162.89|160.29|163.3|160.7|162.61|160.01|0
1640758200000|2021-12-29 06:10:00|163.02|160.42|161.64|159.04|163.16|160.56|161.64|159.04|0
1640758500000|2021-12-29 06:15:00|161.78|159.18|161.91|159.31|162.19|159.59|161.71|159.11|0
1640758800000|2021-12-29 06:20:00|162.19|159.59|162.46|159.86|162.6|160|161.91|159.31|0
1640759100000|2021-12-29 06:25:00|162.39|159.79|162.46|159.86|162.6|160|162.32|159.72|0
1640759400000|2021-12-29 06:30:00|162.52|159.92|162.87|160.27|163.22|160.62|162.52|159.92|0
1640759700000|2021-12-29 06:35:00|162.8|160.2|162.87|160.27|163.14|160.54|162.59|159.99|0
1640760000000|2021-12-29 06:40:00|162.93|160.33|162.86|160.26|163.07|160.47|162.72|160.12|0
1640760300000|2021-12-29 06:45:00|162.93|160.33|162.86|160.26|163|160.4|162.72|160.12|0
1640760600000|2021-12-29 06:50:00|163|160.4|163|160.4|163|160.4|162.86|160.26|0
1640760900000|2021-12-29 06:55:00|163.13|160.53|163.13|160.53|163.41|160.81|162.99|160.39|0
1640761200000|2021-12-29 07:00:00|163.27|160.67|163.82|161.22|163.96|161.36|163.13|160.53|0
1640761500000|2021-12-29 07:05:00|163.96|161.36|163.68|161.08|164.24|161.64|163.54|160.94|0
1640761800000|2021-12-29 07:10:00|163.54|160.94|164.09|161.49|164.23|161.63|163.54|160.94|0
1640762100000|2021-12-29 07:15:00|164.23|161.63|165.06|162.46|165.36|162.76|164.09|161.49|0
1640762400000|2021-12-29 07:20:00|164.99|162.39|164.78|162.18|165.76|163.16|164.64|162.04|0
1640762700000|2021-12-29 07:25:00|164.64|162.04|164.64|162.04|164.71|162.11|164.36|161.76|0
1640763000000|2021-12-29 07:30:00|164.5|161.9|163.94|161.34|164.56|161.96|163.8|161.2|0
1640763300000|2021-12-29 07:35:00|163.87|161.27|164.49|161.89|164.49|161.89|163.8|161.2|0
1640763600000|2021-12-29 07:40:00|164.42|161.82|164.83|162.23|165.46|162.86|164.42|161.82|0
1640763900000|2021-12-29 07:45:00|164.77|162.17|165.18|162.58|165.6|163|164.77|162.17|0
1640764200000|2021-12-29 07:50:00|165.25|162.65|165.32|162.72|165.6|163|165.04|162.44|0
1640764500000|2021-12-29 07:55:00|165.46|162.86|165.73|163.13|166.15|163.55|165.18|162.58|0
1640764800000|2021-12-29 08:00:00|165.59|162.99|164.68|162.08|166.01|163.41|164.34|161.74|0
1640765100000|2021-12-29 08:05:00|164.18|162.18|164.38|162.38|165.43|163.43|164.04|162.04|0
1640765400000|2021-12-29 08:10:00|164.59|162.59|163.75|161.75|164.59|162.59|163.48|161.48|0
1640765700000|2021-12-29 08:15:00|163.61|161.61|163.61|161.61|164.72|162.72|163.47|161.47|0
1640766000000|2021-12-29 08:20:00|163.75|161.75|164.16|162.16|164.72|162.72|163.75|161.75|0
1640766300000|2021-12-29 08:25:00|164.37|162.37|164.3|162.3|164.86|162.86|164.16|162.16|0
1640766600000|2021-12-29 08:30:00|164.16|162.16|164.99|162.99|165.27|163.27|163.6|161.6|0
1640766900000|2021-12-29 08:35:00|165.13|163.13|165.2|163.2|165.27|163.27|164.85|162.85|0
1640767200000|2021-12-29 08:40:00|165.13|163.13|165.4|163.4|165.55|163.55|164.99|162.99|0
1640767500000|2021-12-29 08:45:00|165.26|163.26|165.26|163.26|165.68|163.68|164.98|162.98|0
1640767800000|2021-12-29 08:50:00|165.4|163.4|164.7|162.7|165.54|163.54|164.56|162.56|0
1640768100000|2021-12-29 08:55:00|164.56|162.56|164.7|162.7|165.26|163.26|164.56|162.56|0
1640768400000|2021-12-29 09:00:00|164.56|162.56|165.53|163.53|165.67|163.67|164.56|162.56|0
1640768700000|2021-12-29 09:05:00|165.67|163.67|164.41|162.41|165.67|163.67|164.14|162.14|0
1640769000000|2021-12-29 09:10:00|164.34|162.34|164.27|162.27|164.83|162.83|164.27|162.27|0
1640769300000|2021-12-29 09:15:00|164.13|162.13|164.13|162.13|164.27|162.27|163.99|161.99|0
1640769600000|2021-12-29 09:20:00|164.06|162.06|164.13|162.13|164.19|162.19|163.71|161.71|0
1640769900000|2021-12-29 09:25:00|163.85|161.85|164.96|162.96|164.96|162.96|163.85|161.85|0
1640770200000|2021-12-29 09:30:00|164.82|162.82|164.82|162.82|165.16|163.16|164.68|162.68|0
1640770500000|2021-12-29 09:35:00|164.95|162.95|164.95|162.95|165.09|163.09|164.81|162.81|0
1640770800000|2021-12-29 09:40:00|164.81|162.81|164.95|162.95|165.37|163.37|164.81|162.81|0
1640771100000|2021-12-29 09:45:00|165.09|163.09|164.94|162.94|165.09|163.09|164.81|162.81|0
1640771400000|2021-12-29 09:50:00|165.08|163.08|164.94|162.94|165.22|163.22|164.66|162.66|0
1640771700000|2021-12-29 09:55:00|165.01|163.01|165.22|163.22|165.22|163.22|164.8|162.8|0
1640772000000|2021-12-29 10:00:00|165.08|163.08|165.49|163.49|166.05|164.05|165.08|163.08|0
1640772300000|2021-12-29 10:05:00|165.42|163.42|164.93|162.93|165.91|163.91|164.79|162.79|0
1640772600000|2021-12-29 10:10:00|164.79|162.79|164.65|162.65|164.93|162.93|164.51|162.51|0
1640772900000|2021-12-29 10:15:00|164.58|162.58|164.51|162.51|164.93|162.93|164.23|162.23|0
1640773200000|2021-12-29 10:20:00|164.65|162.65|164.23|162.23|164.79|162.79|163.95|161.95|0
1640773500000|2021-12-29 10:25:00|164.15|162.15|164.5|162.5|164.64|162.64|164.09|162.09|0
1640773800000|2021-12-29 10:30:00|164.43|162.43|164.36|162.36|164.5|162.5|164.22|162.22|0
1640774100000|2021-12-29 10:35:00|164.29|162.29|164.08|162.08|164.36|162.36|163.94|161.94|0
1640774400000|2021-12-29 10:40:00|164.36|162.36|164.49|162.49|164.63|162.63|164.22|162.22|0
1640774700000|2021-12-29 10:45:00|164.91|162.91|164.7|162.7|165.05|163.05|164.49|162.49|0
1640775000000|2021-12-29 10:50:00|164.77|162.77|163.38|161.38|164.77|162.77|163.24|161.24|0
1640775300000|2021-12-29 10:55:00|163.44|161.44|164.21|162.21|164.34|162.34|163.44|161.44|0
1640775600000|2021-12-29 11:00:00|162.96|160.96|163.16|161.16|163.51|161.51|162.88|160.88|0
1640775900000|2021-12-29 11:05:00|163.09|161.09|162.26|160.26|163.09|161.09|161.98|159.98|0
1640776200000|2021-12-29 11:10:00|162.12|160.12|162.53|160.53|162.81|160.81|162.12|160.12|0
1640776500000|2021-12-29 11:15:00|162.6|160.6|161.84|159.84|162.6|160.6|161.7|159.7|0
1640776800000|2021-12-29 11:20:00|161.7|159.7|162.39|160.39|162.39|160.39|161.43|159.43|0
1640777100000|2021-12-29 11:25:00|162.45|160.45|161.28|159.28|162.66|160.66|161.28|159.28|0
1640777400000|2021-12-29 11:30:00|161.14|159.14|161.83|159.83|161.83|159.83|161.14|159.14|0
1640777700000|2021-12-29 11:35:00|161.69|159.69|161.55|159.55|161.69|159.69|161.28|159.28|0
1640778000000|2021-12-29 11:40:00|161.62|159.62|161.55|159.55|161.83|159.83|161.55|159.55|0
1640778300000|2021-12-29 11:45:00|161.41|159.41|161.85|159.85|162.12|160.12|161.27|159.27|0
1640778600000|2021-12-29 11:50:00|161.71|159.71|161.71|159.71|161.99|159.99|161.71|159.71|0
1640778900000|2021-12-29 11:55:00|161.57|159.57|162.25|160.25|162.26|160.26|161.43|159.43|0
1640779200000|2021-12-29 12:00:00|162.12|160.12|161.7|159.7|162.25|160.25|161.56|159.56|0
1640779500000|2021-12-29 12:05:00|161.56|159.56|160.6|158.6|161.7|159.7|160.46|158.46|0
1640779800000|2021-12-29 12:10:00|160.46|158.46|161.01|159.01|161.28|159.28|160.19|158.19|0
1640780100000|2021-12-29 12:15:00|160.87|158.87|161.42|159.42|161.56|159.56|160.87|158.87|0
1640780400000|2021-12-29 12:20:00|161.48|159.48|161.55|159.55|161.69|159.69|160.87|158.87|0
1640780700000|2021-12-29 12:25:00|161.41|159.41|162.1|160.1|162.1|160.1|161.41|159.41|0
1640781000000|2021-12-29 12:30:00|161.96|159.96|160.86|158.86|161.96|159.96|160.72|158.72|0
1640781300000|2021-12-29 12:35:00|160.92|158.92|161.54|159.54|161.96|159.96|160.86|158.86|0
1640781600000|2021-12-29 12:40:00|161.4|159.4|161.68|159.68|161.81|159.81|161.4|159.4|0
1640781900000|2021-12-29 12:45:00|161.54|159.54|161.12|159.12|161.54|159.54|160.71|158.71|0
1640782200000|2021-12-29 12:50:00|160.99|158.99|160.98|158.98|161.4|159.4|160.85|158.85|0
1640782500000|2021-12-29 12:55:00|160.85|158.85|160.16|158.16|160.98|158.98|160.02|158.02|0
1640782800000|2021-12-29 13:00:00|160.43|158.43|159.74|157.74|160.57|158.57|159.61|157.61|0
1640783100000|2021-12-29 13:05:00|160.02|158.02|160.42|158.42|160.56|158.56|159.88|157.88|0
1640783400000|2021-12-29 13:10:00|160.56|158.56|160.7|158.7|161.11|159.11|160.42|158.42|0
1640783700000|2021-12-29 13:15:00|160.83|158.83|160.97|158.97|161.11|159.11|160.69|158.69|0
1640784000000|2021-12-29 13:20:00|160.83|158.83|159.73|157.73|160.97|158.97|159.6|157.6|0
1640784300000|2021-12-29 13:25:00|159.87|157.87|158.13|156.13|160.14|158.14|157.66|155.66|0
1640784600000|2021-12-29 13:30:00|158.54|156.54|158.54|156.54|159.43|157.43|158.27|156.27|0
1640784900000|2021-12-29 13:35:00|158.68|156.68|157.18|155.18|158.68|156.68|157.18|155.18|0
1640785200000|2021-12-29 13:40:00|157.45|155.45|157.85|155.85|158.4|156.4|157.31|155.31|0
1640785500000|2021-12-29 13:45:00|157.58|155.58|158.53|156.53|158.67|156.67|157.58|155.58|0
1640785800000|2021-12-29 13:50:00|158.39|156.39|159.21|157.21|159.62|157.62|158.12|156.12|0
1640786100000|2021-12-29 13:55:00|159.35|157.35|159.48|157.48|159.76|157.76|158.94|156.94|0
1640786400000|2021-12-29 14:00:00|159.34|157.34|161.4|159.4|161.54|159.54|159.34|157.34|0
1640786700000|2021-12-29 14:05:00|161.33|159.33|161.67|159.67|161.95|159.95|160.71|158.71|0
1640787000000|2021-12-29 14:10:00|161.81|159.81|161.53|159.53|161.95|159.95|161.12|159.12|0
1640787300000|2021-12-29 14:15:00|161.81|159.81|161.81|159.81|162.22|160.22|160.98|158.98|0
1640787600000|2021-12-29 14:20:00|161.67|159.67|160.98|158.98|161.67|159.67|160.98|158.98|0
1640787900000|2021-12-29 14:25:00|160.84|158.84|160.01|158.01|161.39|159.39|160.01|158.01|0
1640788200000|2021-12-29 14:30:00|160.56|158.56|162.42|160.42|162.91|160.91|160.15|158.15|0
1640788500000|2021-12-29 14:35:00|162.35|160.35|163.18|161.18|163.73|161.73|161.66|159.66|0
1640788800000|2021-12-29 14:40:00|163.45|161.45|162.07|160.07|166.24|164.24|161.93|159.93|0
1640789100000|2021-12-29 14:45:00|162.2|160.2|163.31|161.31|163.73|161.73|160.69|158.69|0
1640789400000|2021-12-29 14:50:00|163.17|161.17|164.84|162.84|165.4|163.4|162.48|160.48|0
1640789700000|2021-12-29 14:55:00|164.7|162.7|163.16|161.16|164.84|162.84|162.06|160.06|0
1640790000000|2021-12-29 15:00:00|163.72|161.72|162.19|160.19|163.86|161.86|161.92|159.92|0
1640790300000|2021-12-29 15:05:00|162.05|160.05|162.74|160.74|163.3|161.3|161.23|159.23|0
1640790600000|2021-12-29 15:10:00|162.6|160.6|157.12|155.12|163.3|161.3|156.31|154.31|0
1640790900000|2021-12-29 15:15:00|156.98|154.98|157.93|155.93|158.47|156.47|154.42|152.42|0
1640791200000|2021-12-29 15:20:00|157.66|155.66|159.84|157.84|159.84|157.84|157.39|155.39|0
1640791500000|2021-12-29 15:25:00|159.43|157.43|158.06|156.06|159.7|157.7|157.52|155.52|0
1640791800000|2021-12-29 15:30:00|158.2|156.2|159.56|157.56|159.56|157.56|157.11|155.11|0
1640792100000|2021-12-29 15:35:00|159.28|157.28|158.87|156.87|159.42|157.42|158.05|156.05|0
1640792400000|2021-12-29 15:40:00|158.6|156.6|161.34|159.34|162.17|160.17|158.33|156.33|0
1640792700000|2021-12-29 15:45:00|160.93|158.93|161.61|159.61|162.3|160.3|160.92|158.92|0
1640793000000|2021-12-29 15:50:00|161.68|159.68|162.02|160.02|162.02|160.02|160.23|158.23|0
1640793300000|2021-12-29 15:55:00|161.88|159.88|161.19|159.19|162.02|160.02|160.64|158.64|0
1640793600000|2021-12-29 16:00:00|161.05|159.05|160.26|158.26|161.6|159.6|159.71|157.71|0
1640793900000|2021-12-29 16:05:00|160.12|158.12|159.43|157.43|160.53|158.53|159.29|157.29|0
1640794200000|2021-12-29 16:10:00|159.29|157.29|157.36|155.36|159.29|157.29|157.36|155.36|0
1640794500000|2021-12-29 16:15:00|157.5|155.5|158.46|156.46|158.59|156.59|157.5|155.5|0
1640794800000|2021-12-29 16:20:00|158.73|156.73|158.04|156.04|159.28|157.28|158.04|156.04|0
1640795100000|2021-12-29 16:25:00|157.9|155.9|156.53|154.53|158.18|156.18|156.26|154.26|0
1640795400000|2021-12-29 16:30:00|156.4|154.4|156.67|154.67|156.8|154.8|155.17|153.17|0
1640795700000|2021-12-29 16:35:00|156.8|154.8|156.25|154.25|157.21|155.21|155.71|153.71|0
1640796000000|2021-12-29 16:40:00|156.12|154.12|156.66|154.66|157.21|155.21|155.71|153.71|0
1640796300000|2021-12-29 16:45:00|156.8|154.8|157.34|155.34|157.61|155.61|156.11|154.11|0
1640796600000|2021-12-29 16:50:00|157.2|155.2|155.97|153.97|157.75|155.75|155.97|153.97|0
1640796900000|2021-12-29 16:55:00|155.84|153.84|155.83|153.83|156.93|154.93|155.43|153.43|0
1640797200000|2021-12-29 17:00:00|155.7|153.7|155.97|153.97|156.24|154.24|154.88|152.88|0
1640797500000|2021-12-29 17:05:00|155.83|153.83|155.05|153.05|156.38|154.38|154.78|152.78|0
1640797800000|2021-12-29 17:10:00|154.92|152.92|154.64|152.64|155.46|153.46|154.37|152.37|0
1640798100000|2021-12-29 17:15:00|154.51|152.51|154.78|152.78|155.05|153.05|153.97|151.97|0
1640798400000|2021-12-29 17:20:00|154.91|152.91|154.5|152.5|155.32|153.32|154.5|152.5|0
1640798700000|2021-12-29 17:25:00|154.37|152.37|153.96|151.96|154.64|152.64|153.69|151.69|0
1640799000000|2021-12-29 17:30:00|154.02|152.02|154.22|152.22|154.22|152.22|153.42|151.42|0
1640799300000|2021-12-29 17:35:00|154.36|152.36|155.99|153.99|155.99|153.99|154.36|152.36|0
1640799600000|2021-12-29 17:40:00|155.85|153.85|155.57|153.57|155.99|153.99|155.5|153.5|0
1640799900000|2021-12-29 17:45:00|155.5|153.5|155.44|153.44|155.57|153.57|154.76|152.76|0
1640800200000|2021-12-29 17:50:00|155.3|153.3|155.98|153.98|156.11|154.11|155.3|153.3|0
1640800500000|2021-12-29 17:55:00|156.11|154.11|156.52|154.52|156.66|154.66|155.98|153.98|0
1640800800000|2021-12-29 18:00:00|156.66|154.66|157.88|155.88|157.89|155.89|156.38|154.38|0
1640801100000|2021-12-29 18:05:00|157.75|155.75|158.29|156.29|158.36|156.36|157.61|155.61|0
1640801400000|2021-12-29 18:10:00|158.16|156.16|158.15|156.15|158.16|156.16|157.47|155.47|0
1640801700000|2021-12-29 18:15:00|158.01|156.01|158.01|156.01|158.15|156.15|157.46|155.46|0
1640802000000|2021-12-29 18:20:00|157.87|155.87|156.64|154.64|157.87|155.87|156.5|154.5|0
1640802300000|2021-12-29 18:25:00|156.78|154.78|156.5|154.5|157.05|155.05|156.36|154.36|0
1640802600000|2021-12-29 18:30:00|156.64|154.64|157.04|155.04|157.73|155.73|156.5|154.5|0
1640802900000|2021-12-29 18:35:00|157.18|155.18|156.22|154.22|157.32|155.32|155.81|153.81|0
1640803200000|2021-12-29 18:40:00|156.36|154.36|156.02|154.02|156.77|154.77|155.48|153.48|0
1640803500000|2021-12-29 18:45:00|156.16|154.16|156.15|154.15|156.43|154.43|155.75|153.75|0
1640803800000|2021-12-29 18:50:00|156.02|154.02|157.25|155.25|157.25|155.25|155.61|153.61|0
1640804100000|2021-12-29 18:55:00|157.11|155.11|157.93|155.93|158.48|156.48|156.84|154.84|0
1640804400000|2021-12-29 19:00:00|157.79|155.79|157.38|155.38|157.79|155.79|157.1|155.1|0
1640804700000|2021-12-29 19:05:00|157.52|155.52|157.65|155.65|157.79|155.79|157.38|155.38|0
1640805000000|2021-12-29 19:10:00|157.79|155.79|158.89|156.89|158.89|156.89|157.65|155.65|0
1640805300000|2021-12-29 19:15:00|158.75|156.75|158.89|156.89|159.03|157.03|158.34|156.34|0
1640805600000|2021-12-29 19:20:00|158.75|156.75|158.33|156.33|159.16|157.16|158.33|156.33|0
1640805900000|2021-12-29 19:25:00|158.19|156.19|158.74|156.74|159.02|157.02|158.19|156.19|0
1640806200000|2021-12-29 19:30:00|158.6|156.6|159.15|157.15|159.29|157.29|158.6|156.6|0
1640806500000|2021-12-29 19:35:00|159.29|157.29|159.29|157.29|159.71|157.71|159.01|157.01|0
1640806800000|2021-12-29 19:40:00|159.35|157.35|158.73|156.73|159.35|157.35|158.18|156.18|0
1640807100000|2021-12-29 19:45:00|158.87|156.87|158.87|156.87|158.87|156.87|158.59|156.59|0
1640807400000|2021-12-29 19:50:00|159.01|157.01|159.83|157.83|160.11|158.11|158.87|156.87|0
1640807700000|2021-12-29 19:55:00|159.69|157.69|160.11|158.11|160.25|158.25|159.69|157.69|0
1640808000000|2021-12-29 20:00:00|159.97|157.97|159.69|157.69|159.97|157.97|158.86|156.86|0
1640808300000|2021-12-29 20:05:00|159.55|157.55|160.66|158.66|160.66|158.66|159.27|157.27|0
1640808600000|2021-12-29 20:10:00|160.52|158.52|160.51|158.51|160.93|158.93|160.24|158.24|0
1640808900000|2021-12-29 20:15:00|160.38|158.38|161.49|159.49|161.77|159.77|160.1|158.1|0
1640809200000|2021-12-29 20:20:00|161.35|159.35|161.07|159.07|161.49|159.49|160.51|158.51|0
1640809500000|2021-12-29 20:25:00|161.13|159.13|161.9|159.9|162.04|160.04|160.93|158.93|0
1640809800000|2021-12-29 20:30:00|162.04|160.04|163.86|161.86|164.14|162.14|161.9|159.9|0
1640810100000|2021-12-29 20:35:00|162.98|160.98|162.14|160.14|163.4|161.4|161.86|159.86|0
1640810400000|2021-12-29 20:40:00|162.28|160.28|161.99|159.99|162.98|160.98|161.57|159.57|0
1640810700000|2021-12-29 20:45:00|161.85|159.85|163.4|161.4|163.96|161.96|161.85|159.85|0
1640811000000|2021-12-29 20:50:00|164.1|162.1|161.71|159.71|164.24|162.24|161.57|159.57|0
1640811300000|2021-12-29 20:55:00|161.57|159.57|158.36|156.36|161.57|159.57|158.36|156.36|0
1640811600000|2021-12-29 21:00:00|158.5|156.5|159.05|157.05|159.47|157.47|158.22|156.22|0
1640811900000|2021-12-29 21:05:00|159.19|157.19|159.46|157.46|160.02|158.02|159.05|157.05|0
1640812200000|2021-12-29 21:10:00|159.32|157.32|157.66|155.66|159.32|157.32|157.66|155.66|0
1640812500000|2021-12-29 21:15:00|158.24|155.64|158.65|156.05|158.65|156.05|158.03|155.43|0
1640812800000|2021-12-29 21:20:00|158.51|155.91|158.65|156.05|158.92|156.32|158.51|155.91|0
1640813100000|2021-12-29 21:25:00|158.64|156.04|158.37|155.77|158.92|156.32|158.37|155.77|0
1640813400000|2021-12-29 21:30:00|158.36|155.76|158.5|155.9|158.64|156.04|158.36|155.76|0
1640813700000|2021-12-29 21:35:00|158.36|155.76|158.5|155.9|158.78|156.18|158.36|155.76|0
1640814000000|2021-12-29 21:40:00|158.36|155.76|158.36|155.76|158.5|155.9|158.08|155.48|0
1640814300000|2021-12-29 21:45:00|158.49|155.89|158.35|155.75|158.49|155.89|158.21|155.61|0
1640814600000|2021-12-29 21:50:00|158.49|155.89|157.94|155.34|158.49|155.89|157.94|155.34|0
1640814900000|2021-12-29 21:55:00|157.8|155.2|158.21|155.61|158.41|155.81|157.8|155.2|0
1640815200000|2021-12-29 22:00:00|158.41|155.81|158.48|155.88|158.53|155.93|158.38|155.78|0
1640815500000|2021-12-29 22:05:00|158.4|155.8|158.6|156|158.62|156.02|158.4|155.8|0
1640815800000|2021-12-29 22:10:00|158.58|155.98|158.58|155.98|158.58|155.98|158.58|155.98|0
1640816100000|2021-12-29 22:15:00|158.54|155.94|158.62|156.02|158.62|156.02|158.54|155.94|0
1640816400000|2021-12-29 22:20:00|158.7|156.1|158.7|156.1|158.76|156.16|158.7|156.1|0
1640816700000|2021-12-29 22:25:00|158.71|156.11|158.71|156.11|158.73|156.13|158.71|156.11|0
1640817000000|2021-12-29 22:30:00|158.73|156.13|158.73|156.13|158.73|156.13|158.73|156.13|0
1640817300000|2021-12-29 22:35:00|158.71|156.11|158.51|155.91|158.75|156.15|158.48|155.88|0
1640817600000|2021-12-29 22:40:00|158.5|155.9|158.56|155.96|158.58|155.98|158.48|155.88|0
1640817900000|2021-12-29 22:45:00|158.58|155.98|158.42|155.82|158.58|155.98|158.3|155.7|0
1640818200000|2021-12-29 22:50:00|158.48|155.88|158.41|155.81|158.57|155.97|158.41|155.81|0
1640818500000|2021-12-29 22:55:00|158.49|155.89|158.41|155.81|158.49|155.89|158.41|155.81|0
1640818800000|2021-12-29 23:00:00|158.93|156.33|155.9|153.3|159.7|157.1|155.9|153.3|0
1640819100000|2021-12-29 23:05:00|155.83|153.23|156.65|154.05|156.65|154.05|155.83|153.23|0
1640819400000|2021-12-29 23:10:00|156.72|154.12|156.65|154.05|157.06|154.46|156.51|153.91|0
1640819700000|2021-12-29 23:15:00|156.71|154.11|155.96|153.36|156.92|154.32|155.96|153.36|0
1640820000000|2021-12-29 23:20:00|156.64|154.04|156.09|153.49|156.64|154.04|155.82|153.22|0
1640820300000|2021-12-29 23:25:00|156.23|153.63|155.74|153.14|156.23|153.63|155.41|152.81|0
1640820600000|2021-12-29 23:30:00|155.81|153.21|156.09|153.49|156.36|153.76|155.68|153.08|0
1640820900000|2021-12-29 23:35:00|155.95|153.35|156.63|154.03|156.77|154.17|155.88|153.28|0
1640821200000|2021-12-29 23:40:00|156.77|154.17|156.9|154.3|156.91|154.31|156.35|153.75|0
1640821500000|2021-12-29 23:45:00|156.83|154.23|156.76|154.16|157.45|154.85|156.63|154.03|0
1640821800000|2021-12-29 23:50:00|156.63|154.03|156.21|153.61|156.83|154.23|156.07|153.47|0
1640822100000|2021-12-29 23:55:00|156.28|153.68|156.34|153.74|157.03|154.43|156.21|153.61|0
1640822400000|2021-12-30 00:00:00|156.21|153.61|155.93|153.33|156.48|153.88|155.52|152.92|0
1640822700000|2021-12-30 00:05:00|155.79|153.19|155.79|153.19|155.99|153.39|155.52|152.92|0
1640823000000|2021-12-30 00:10:00|155.93|153.33|154.83|152.23|155.93|153.33|154.42|151.82|0
1640823300000|2021-12-30 00:15:00|154.69|152.09|154.69|152.09|154.83|152.23|153.74|151.14|0
1640823600000|2021-12-30 00:20:00|154.76|152.16|155.16|152.56|155.37|152.77|154.55|151.95|0
1640823900000|2021-12-30 00:25:00|155.23|152.63|155.09|152.49|155.5|152.9|154.82|152.22|0
1640824200000|2021-12-30 00:30:00|154.96|152.36|155.7|153.1|155.91|153.31|154.82|152.22|0
1640824500000|2021-12-30 00:35:00|155.64|153.04|156.18|153.58|156.18|153.58|155.56|152.96|0
1640824800000|2021-12-30 00:40:00|156.05|153.45|155.83|153.23|156.18|153.58|155.77|153.17|0
1640825100000|2021-12-30 00:45:00|155.91|153.31|156.18|153.58|156.18|153.58|155.49|152.89|0
1640825400000|2021-12-30 00:50:00|156.04|153.44|156.31|153.71|156.31|153.71|155.76|153.16|0
1640825700000|2021-12-30 00:55:00|156.17|153.57|156.31|153.71|156.45|153.85|156.03|153.43|0
1640826000000|2021-12-30 01:00:00|156.37|153.77|155.62|153.02|156.44|153.84|155.62|153.02|0
1640826300000|2021-12-30 01:05:00|155.76|153.16|155.89|153.29|156.17|153.57|155.62|153.02|0
1640826600000|2021-12-30 01:10:00|156.03|153.43|156.99|154.39|157.12|154.52|155.89|153.29|0
1640826900000|2021-12-30 01:15:00|157.12|154.52|157.81|155.21|157.81|155.21|156.91|154.31|0
1640827200000|2021-12-30 01:20:00|157.67|155.07|157.12|154.52|157.67|155.07|156.43|153.83|0
1640827500000|2021-12-30 01:25:00|157.26|154.66|157.25|154.65|157.53|154.93|157.11|154.51|0
1640827800000|2021-12-30 01:30:00|157.39|154.79|157.39|154.79|157.8|155.2|157.04|154.44|0
1640828100000|2021-12-30 01:35:00|157.11|154.51|158.35|155.75|158.49|155.89|157.04|154.44|0
1640828400000|2021-12-30 01:40:00|158.49|155.89|158.49|155.89|158.62|156.02|157.94|155.34|0
1640828700000|2021-12-30 01:45:00|158.62|156.02|158.48|155.88|158.76|156.16|158.21|155.61|0
1640829000000|2021-12-30 01:50:00|158.34|155.74|158.34|155.74|158.48|155.88|158.07|155.47|0
1640829300000|2021-12-30 01:55:00|158.48|155.88|158.34|155.74|158.48|155.88|158.06|155.46|0
1640829600000|2021-12-30 02:00:00|158.48|155.88|159.31|156.71|159.45|156.85|158.2|155.6|0
1640829900000|2021-12-30 02:05:00|159.17|156.57|158.89|156.29|159.17|156.57|158.89|156.29|0
1640830200000|2021-12-30 02:10:00|158.75|156.15|157.78|155.18|158.75|156.15|157.78|155.18|0
1640830500000|2021-12-30 02:15:00|157.91|155.31|157.91|155.31|158.19|155.59|157.77|155.17|0
1640830800000|2021-12-30 02:20:00|157.98|155.38|158.05|155.45|158.19|155.59|157.63|155.03|0
1640831100000|2021-12-30 02:25:00|158.18|155.58|157.97|155.37|158.18|155.58|157.91|155.31|0
1640831400000|2021-12-30 02:30:00|158.04|155.44|158.18|155.58|158.32|155.72|157.63|155.03|0
1640831700000|2021-12-30 02:35:00|158.04|155.44|158.04|155.44|158.04|155.44|157.62|155.02|0
1640832000000|2021-12-30 02:40:00|157.9|155.3|157.9|155.3|158.04|155.44|157.35|154.75|0
1640832300000|2021-12-30 02:45:00|157.76|155.16|158.03|155.43|158.17|155.57|157.76|155.16|0
1640832600000|2021-12-30 02:50:00|158.17|155.57|157.48|154.88|158.17|155.57|157.34|154.74|0
1640832900000|2021-12-30 02:55:00|157.34|154.74|157.33|154.73|157.48|154.88|156.92|154.32|0
1640833200000|2021-12-30 03:00:00|157.2|154.6|157.81|155.21|157.88|155.28|157.06|154.46|0
1640833500000|2021-12-30 03:05:00|157.75|155.15|157.6|155|157.88|155.28|157.47|154.87|0
1640833800000|2021-12-30 03:10:00|157.53|154.93|157.05|154.45|157.6|155|156.91|154.31|0
1640834100000|2021-12-30 03:15:00|157.19|154.59|157.18|154.58|157.32|154.72|156.91|154.31|0
1640834400000|2021-12-30 03:20:00|157.05|154.45|157.18|154.58|157.18|154.58|156.91|154.31|0
1640834700000|2021-12-30 03:25:00|157.04|154.44|156.49|153.89|157.04|154.44|156.49|153.89|0
1640835000000|2021-12-30 03:30:00|156.63|154.03|156.49|153.89|156.77|154.17|156.42|153.82|0
1640835300000|2021-12-30 03:35:00|156.62|154.02|156.62|154.02|156.62|154.02|156.49|153.89|0
1640835600000|2021-12-30 03:40:00|156.76|154.16|156.76|154.16|156.9|154.3|156.76|154.16|0
1640835900000|2021-12-30 03:45:00|156.89|154.29|156.62|154.02|157.03|154.43|156.62|154.02|0
1640836200000|2021-12-30 03:50:00|156.75|154.15|156.61|154.01|156.75|154.15|156.48|153.88|0
1640836500000|2021-12-30 03:55:00|156.75|154.15|156.47|153.87|156.75|154.15|156.47|153.87|0
1640836800000|2021-12-30 04:00:00|156.54|153.94|156.47|153.87|156.61|154.01|156.33|153.73|0
1640837100000|2021-12-30 04:05:00|156.4|153.8|156.74|154.14|156.74|154.14|156.4|153.8|0
1640837400000|2021-12-30 04:10:00|156.88|154.28|156.88|154.28|157.02|154.42|156.88|154.28|0
1640837700000|2021-12-30 04:15:00|156.94|154.34|157.29|154.69|157.42|154.82|156.87|154.27|0
1640838000000|2021-12-30 04:20:00|157.42|154.82|157.28|154.68|157.56|154.96|157.28|154.68|0
1640838300000|2021-12-30 04:25:00|157.14|154.54|157.21|154.61|157.42|154.82|157.01|154.41|0
1640838600000|2021-12-30 04:30:00|157.28|154.68|156.86|154.26|157.28|154.68|156.73|154.13|0
1640838900000|2021-12-30 04:35:00|157|154.4|156.72|154.12|157|154.4|156.72|154.12|0
1640839200000|2021-12-30 04:40:00|156.86|154.26|156.99|154.39|157.13|154.53|156.86|154.26|0
1640839500000|2021-12-30 04:45:00|156.92|154.32|157.41|154.81|157.41|154.81|156.78|154.18|0
1640839800000|2021-12-30 04:50:00|157.4|154.8|157.26|154.66|157.54|154.94|156.85|154.25|0
1640840100000|2021-12-30 04:55:00|157.13|154.53|157.54|154.94|157.68|155.08|157.13|154.53|0
1640840400000|2021-12-30 05:00:00|157.6|155|157.95|155.35|157.95|155.35|157.54|154.94|0
1640840700000|2021-12-30 05:05:00|157.81|155.21|157.53|154.93|157.81|155.21|157.26|154.66|0
1640841000000|2021-12-30 05:10:00|157.67|155.07|157.25|154.65|157.67|155.07|157.25|154.65|0
1640841300000|2021-12-30 05:15:00|157.39|154.79|157.39|154.79|157.66|155.06|157.25|154.65|0
1640841600000|2021-12-30 05:20:00|157.31|154.71|157.38|154.78|157.52|154.92|157.11|154.51|0
1640841900000|2021-12-30 05:25:00|157.25|154.65|157.1|154.5|157.38|154.78|156.83|154.23|0
1640842200000|2021-12-30 05:30:00|157.03|154.43|156.83|154.23|157.03|154.43|156.42|153.82|0
1640842500000|2021-12-30 05:35:00|156.69|154.09|156.82|154.22|157.1|154.5|156.41|153.81|0
1640842800000|2021-12-30 05:40:00|156.75|154.15|156.47|153.87|156.82|154.22|156.27|153.67|0
1640843100000|2021-12-30 05:45:00|156.41|153.81|156.68|154.08|156.82|154.22|156.4|153.8|0
1640843400000|2021-12-30 05:50:00|156.54|153.94|156.68|154.08|156.68|154.08|156.27|153.67|0
1640843700000|2021-12-30 05:55:00|156.54|153.94|155.71|153.11|156.68|154.08|155.57|152.97|0
1640844000000|2021-12-30 06:00:00|155.57|152.97|155.85|153.25|156.4|153.8|155.57|152.97|0
1640844300000|2021-12-30 06:05:00|155.77|153.17|156.94|154.34|157.22|154.62|155.5|152.9|0
1640844600000|2021-12-30 06:10:00|156.87|154.27|157.7|155.1|157.83|155.23|156.8|154.2|0
1640844900000|2021-12-30 06:15:00|157.63|155.03|157.35|154.75|157.63|155.03|157.08|154.48|0
1640845200000|2021-12-30 06:20:00|157.28|154.68|157.28|154.68|157.42|154.82|156.93|154.33|0
1640845500000|2021-12-30 06:25:00|157.21|154.61|156.93|154.33|157.35|154.75|156.79|154.19|0
1640845800000|2021-12-30 06:30:00|157.07|154.47|156.93|154.33|157.07|154.47|156.65|154.05|0
1640846100000|2021-12-30 06:35:00|156.86|154.26|157.2|154.6|157.34|154.74|156.79|154.19|0
1640846400000|2021-12-30 06:40:00|157.06|154.46|157.2|154.6|157.26|154.66|157.06|154.46|0
1640846700000|2021-12-30 06:45:00|157.06|154.46|157.06|154.46|157.2|154.6|156.78|154.18|0
1640847000000|2021-12-30 06:50:00|156.98|154.38|157.6|155|157.6|155|156.98|154.38|0
1640847300000|2021-12-30 06:55:00|157.74|155.14|157.6|155|157.74|155.14|157.33|154.73|0
1640847600000|2021-12-30 07:00:00|157.74|155.14|157.32|154.72|157.88|155.28|157.19|154.59|0
1640847900000|2021-12-30 07:05:00|157.25|154.65|156.77|154.17|157.6|155|156.63|154.03|0
1640848200000|2021-12-30 07:10:00|156.83|154.23|156.35|153.75|156.91|154.31|156.22|153.62|0
1640848500000|2021-12-30 07:15:00|156.49|153.89|156.62|154.02|156.69|154.09|156.08|153.48|0
1640848800000|2021-12-30 07:20:00|156.76|154.16|157.17|154.57|157.31|154.71|156.35|153.75|0
1640849100000|2021-12-30 07:25:00|157.24|154.64|157.86|155.26|157.86|155.26|157.17|154.57|0
1640849400000|2021-12-30 07:30:00|158|155.4|159.38|156.78|159.66|157.06|158|155.4|0
1640849700000|2021-12-30 07:35:00|159.24|156.64|158.55|155.95|159.38|156.78|158.41|155.81|0
1640850000000|2021-12-30 07:40:00|158.68|156.08|157.99|155.39|158.68|156.08|157.85|155.25|0
1640850300000|2021-12-30 07:45:00|157.92|155.32|157.71|155.11|157.99|155.39|157.57|154.97|0
1640850600000|2021-12-30 07:50:00|157.57|154.97|157.15|154.55|157.57|154.97|157.02|154.42|0
1640850900000|2021-12-30 07:55:00|157.29|154.69|158.44|155.84|158.58|155.98|157.02|154.42|0
1640851200000|2021-12-30 08:00:00|158.86|156.26|158.99|156.39|159.55|156.95|158.58|155.98|0
1640851500000|2021-12-30 08:05:00|158.28|156.28|159.24|157.24|159.38|157.38|157.86|155.86|0
1640851800000|2021-12-30 08:10:00|159.1|157.1|158.96|156.96|159.24|157.24|158.61|156.61|0
1640852100000|2021-12-30 08:15:00|158.82|156.82|159.37|157.37|159.65|157.65|158.82|156.82|0
1640852400000|2021-12-30 08:20:00|159.3|157.3|160.2|158.2|160.48|158.48|159.1|157.1|0
1640852700000|2021-12-30 08:25:00|160.76|158.76|160.48|158.48|160.9|158.9|160.2|158.2|0
1640853000000|2021-12-30 08:30:00|160.34|158.34|159.92|157.92|160.76|158.76|159.78|157.78|0
1640853300000|2021-12-30 08:35:00|159.78|157.78|159.15|157.15|159.78|157.78|159.08|157.08|0
1640853600000|2021-12-30 08:40:00|159.08|157.08|159.91|157.91|160.05|158.05|159.01|157.01|0
1640853900000|2021-12-30 08:45:00|160.05|158.05|160.75|158.75|160.89|158.89|159.64|157.64|0
1640854200000|2021-12-30 08:50:00|160.61|158.61|160.88|158.88|160.88|158.88|160.6|158.6|0
1640854500000|2021-12-30 08:55:00|161.02|159.02|160.88|158.88|161.16|159.16|160.6|158.6|0
1640854800000|2021-12-30 09:00:00|161.02|159.02|161.29|159.29|161.29|159.29|160.04|158.04|0
1640855100000|2021-12-30 09:05:00|161.43|159.43|161.57|159.57|161.71|159.71|161.15|159.15|0
1640855400000|2021-12-30 09:10:00|161.43|159.43|161.01|159.01|161.71|159.71|161.01|159.01|0
1640855700000|2021-12-30 09:15:00|161.15|159.15|161.7|159.7|161.85|159.85|161.15|159.15|0
1640856000000|2021-12-30 09:20:00|161.56|159.56|161.84|159.84|162.4|160.4|161.42|159.42|0
1640856300000|2021-12-30 09:25:00|161.7|159.7|162.26|160.26|162.4|160.4|161.42|159.42|0
1640856600000|2021-12-30 09:30:00|162.33|160.33|162.26|160.26|162.4|160.4|161.98|159.98|0
1640856900000|2021-12-30 09:35:00|162.4|160.4|163.09|161.09|163.24|161.24|162.11|160.11|0
1640857200000|2021-12-30 09:40:00|162.95|160.95|162.81|160.81|163.37|161.37|162.81|160.81|0
1640857500000|2021-12-30 09:45:00|162.67|160.67|161.97|159.97|162.81|160.81|161.83|159.83|0
1640857800000|2021-12-30 09:50:00|162.11|160.11|161.96|159.96|162.39|160.39|161.82|159.82|0
1640858100000|2021-12-30 09:55:00|161.82|159.82|162.03|160.03|162.24|160.24|161.82|159.82|0
1640858400000|2021-12-30 10:00:00|162.24|160.24|161.46|159.46|162.38|160.38|161.46|159.46|0
1640858700000|2021-12-30 10:05:00|161.4|159.4|160.84|158.84|161.68|159.68|160.84|158.84|0
1640859000000|2021-12-30 10:10:00|160.97|158.97|161.11|159.11|161.53|159.53|160.83|158.83|0
1640859300000|2021-12-30 10:15:00|161.25|159.25|161.67|159.67|161.81|159.81|161.04|159.04|0
1640859600000|2021-12-30 10:20:00|161.59|159.59|160.97|158.97|161.59|159.59|160.97|158.97|0
1640859900000|2021-12-30 10:25:00|160.89|158.89|160.96|158.96|161.1|159.1|160.54|158.54|0
1640860200000|2021-12-30 10:30:00|160.82|158.82|160.05|158.05|160.96|158.96|159.85|157.85|0
1640860500000|2021-12-30 10:35:00|160.12|158.12|160.82|158.82|160.82|158.82|160.05|158.05|0
1640860800000|2021-12-30 10:40:00|160.74|158.74|161.09|159.09|161.51|159.51|160.68|158.68|0
1640861100000|2021-12-30 10:45:00|161.23|159.23|160.95|158.95|161.51|159.51|160.95|158.95|0
1640861400000|2021-12-30 10:50:00|160.81|158.81|160.67|158.67|161.02|159.02|160.39|158.39|0
1640861700000|2021-12-30 10:55:00|160.6|158.6|161.29|159.29|161.5|159.5|160.53|158.53|0
1640862000000|2021-12-30 11:00:00|161.22|159.22|161.08|159.08|161.5|159.5|160.66|158.66|0
1640862300000|2021-12-30 11:05:00|161.22|159.22|161.98|159.98|161.98|159.98|161.22|159.22|0
1640862600000|2021-12-30 11:10:00|161.92|159.92|161.77|159.77|162.06|160.06|161.63|159.63|0
1640862900000|2021-12-30 11:15:00|161.7|159.7|161.21|159.21|161.91|159.91|161.07|159.07|0
1640863200000|2021-12-30 11:20:00|161.07|159.07|161.69|159.69|161.69|159.69|160.93|158.93|0
1640863500000|2021-12-30 11:25:00|161.63|159.63|161.2|159.2|161.77|159.77|160.99|158.99|0
1640863800000|2021-12-30 11:30:00|161.34|159.34|161.9|159.9|161.9|159.9|161.2|159.2|0
1640864100000|2021-12-30 11:35:00|162.04|160.04|163.02|161.02|163.16|161.16|162.04|160.04|0
1640864400000|2021-12-30 11:40:00|163.16|161.16|162.88|160.88|163.16|161.16|162.74|160.74|0
1640864700000|2021-12-30 11:45:00|163.02|161.02|164.28|162.28|164.28|162.28|163.02|161.02|0
1640865000000|2021-12-30 11:50:00|164.14|162.14|163.57|161.57|164.42|162.42|163.5|161.5|0
1640865300000|2021-12-30 11:55:00|163.5|161.5|164.56|162.56|166.46|164.46|163.5|161.5|0
1640865600000|2021-12-30 12:00:00|164.42|162.42|163.85|161.85|164.42|162.42|163.43|161.43|0
1640865900000|2021-12-30 12:05:00|163.71|161.71|163.99|161.99|164.06|162.06|163.57|161.57|0
1640866200000|2021-12-30 12:10:00|163.85|161.85|164.55|162.55|164.55|162.55|163.85|161.85|0
1640866500000|2021-12-30 12:15:00|164.69|162.69|164.27|162.27|164.69|162.69|164.13|162.13|0
1640866800000|2021-12-30 12:20:00|164.41|162.41|164.19|162.19|164.55|162.55|163.84|161.84|0
1640867100000|2021-12-30 12:25:00|164.26|162.26|164.4|162.4|164.54|162.54|164.12|162.12|0
1640867400000|2021-12-30 12:30:00|164.54|162.54|164.26|162.26|164.54|162.54|163.84|161.84|0
1640867700000|2021-12-30 12:35:00|164.33|162.33|164.46|162.46|164.54|162.54|164.26|162.26|0
1640868000000|2021-12-30 12:40:00|164.4|162.4|164.82|162.82|165.1|163.1|164.25|162.25|0
1640868300000|2021-12-30 12:45:00|164.67|162.67|162.94|160.94|164.96|162.96|162.94|160.94|0
1640868600000|2021-12-30 12:50:00|163.01|161.01|162.23|160.23|163.01|161.01|162.09|160.09|0
1640868900000|2021-12-30 12:55:00|162.09|160.09|161.67|159.67|162.23|160.23|161.53|159.53|0
1640869200000|2021-12-30 13:00:00|161.81|159.81|162.23|160.23|162.23|160.23|161.25|159.25|0
1640869500000|2021-12-30 13:05:00|162.37|160.37|162.22|160.22|162.79|160.79|162.09|160.09|0
1640869800000|2021-12-30 13:10:00|162.36|160.36|161.66|159.66|162.36|160.36|161.66|159.66|0
1640870100000|2021-12-30 13:15:00|161.8|159.8|161.38|159.38|161.8|159.8|161.3|159.3|0
1640870400000|2021-12-30 13:20:00|161.23|159.23|160.53|158.53|161.37|159.37|160.11|158.11|0
1640870700000|2021-12-30 13:25:00|160.39|158.39|160.95|158.95|160.95|158.95|160.11|158.11|0
1640871000000|2021-12-30 13:30:00|161.09|159.09|161.93|159.93|161.93|159.93|161.09|159.09|0
1640871300000|2021-12-30 13:35:00|161.99|159.99|162.35|160.35|162.35|160.35|161.78|159.78|0
1640871600000|2021-12-30 13:40:00|162.49|160.49|162.93|160.93|163.36|161.36|162.34|160.34|0
1640871900000|2021-12-30 13:45:00|162.79|160.79|162.51|160.51|163.07|161.07|162.23|160.23|0
1640872200000|2021-12-30 13:50:00|162.37|160.37|162.09|160.09|162.72|160.72|162.09|160.09|0
1640872500000|2021-12-30 13:55:00|162.15|160.15|162.36|160.36|162.65|160.65|161.95|159.95|0
1640872800000|2021-12-30 14:00:00|162.22|160.22|161.94|159.94|162.36|160.36|161.11|159.11|0
1640873100000|2021-12-30 14:05:00|161.8|159.8|162.22|160.22|162.22|160.22|161.8|159.8|0
1640873400000|2021-12-30 14:10:00|162.08|160.08|162.78|160.78|162.92|160.92|162.08|160.08|0
1640873700000|2021-12-30 14:15:00|162.63|160.63|162.49|160.49|163.34|161.34|162.49|160.49|0
1640874000000|2021-12-30 14:20:00|162.56|160.56|162.49|160.49|162.77|160.77|162.21|160.21|0
1640874300000|2021-12-30 14:25:00|162.21|160.21|161.65|159.65|162.21|160.21|160.95|158.95|0
1640874600000|2021-12-30 14:30:00|161.23|159.23|165.44|163.44|165.44|163.44|160.11|158.11|0
1640874900000|2021-12-30 14:35:00|166.01|164.01|165.86|163.86|167|165|165.44|163.44|0
1640875200000|2021-12-30 14:40:00|166.01|164.01|161.78|159.78|166.01|164.01|160.8|158.8|0
1640875500000|2021-12-30 14:45:00|161.5|159.5|163.32|161.32|164.02|162.02|161|159|0
1640875800000|2021-12-30 14:50:00|163.46|161.46|162.05|160.05|163.6|161.6|161.35|159.35|0
1640876100000|2021-12-30 14:55:00|162.19|160.19|163.03|161.03|163.45|161.45|161.77|159.77|0
1640876400000|2021-12-30 15:00:00|162.89|160.89|162.6|160.6|163.73|161.73|161.77|159.77|0
1640876700000|2021-12-30 15:05:00|162.74|160.74|165.28|163.28|165.28|163.28|162.32|160.32|0
1640877000000|2021-12-30 15:10:00|165.14|163.14|166.41|164.41|166.41|164.41|164.43|162.43|0
1640877300000|2021-12-30 15:15:00|166.27|164.27|167.12|165.12|167.26|165.26|165.7|163.7|0
1640877600000|2021-12-30 15:20:00|166.98|164.98|166.69|164.69|166.98|164.98|165.27|163.27|0
1640877900000|2021-12-30 15:25:00|166.55|164.55|166.26|164.26|167.4|165.4|166.26|164.26|0
1640878200000|2021-12-30 15:30:00|166.12|164.12|165.41|163.41|166.54|164.54|164.56|162.56|0
1640878500000|2021-12-30 15:35:00|165.55|163.55|164.13|162.13|165.83|163.83|163.85|161.85|0
1640878800000|2021-12-30 15:40:00|164.27|162.27|164.83|162.83|165.26|163.26|164.13|162.13|0
1640879100000|2021-12-30 15:45:00|164.97|162.97|164.69|162.69|165.26|163.26|164.41|162.41|0
1640879400000|2021-12-30 15:50:00|164.83|162.83|164.54|162.54|165.39|163.39|164.4|162.4|0
1640879700000|2021-12-30 15:55:00|164.4|162.4|162.85|160.85|164.54|162.54|162.57|160.57|0
1640880000000|2021-12-30 16:00:00|162.57|160.57|163.13|161.13|163.27|161.27|162.01|160.01|0
1640880300000|2021-12-30 16:05:00|162.99|160.99|162.28|160.28|163.27|161.27|162.14|160.14|0
1640880600000|2021-12-30 16:10:00|162.14|160.14|163.4|161.4|163.69|161.69|162|160|0
1640880900000|2021-12-30 16:15:00|163.26|161.26|162.54|160.54|163.54|161.54|162.54|160.54|0
1640881200000|2021-12-30 16:20:00|162.68|160.68|162.68|160.68|162.96|160.96|161.98|159.98|0
1640881500000|2021-12-30 16:25:00|162.54|160.54|163.38|161.38|164.08|162.08|162.54|160.54|0
1640881800000|2021-12-30 16:30:00|163.52|161.52|163.23|161.23|163.94|161.94|162.81|160.81|0
1640882100000|2021-12-30 16:35:00|163.38|161.38|163.79|161.79|163.79|161.79|162.95|160.95|0
1640882400000|2021-12-30 16:40:00|163.94|161.94|162.53|160.53|163.94|161.94|162.17|160.17|0
1640882700000|2021-12-30 16:45:00|162.67|160.67|162.38|160.38|162.67|160.67|161.96|159.96|0
1640883000000|2021-12-30 16:50:00|162.52|160.52|162.38|160.38|162.8|160.8|162.1|160.1|0
1640883300000|2021-12-30 16:55:00|162.24|160.24|163.08|161.08|163.08|161.08|162.24|160.24|0
1640883600000|2021-12-30 17:00:00|163.22|161.22|163.92|161.92|164.06|162.06|163.22|161.22|0
1640883900000|2021-12-30 17:05:00|163.78|161.78|162.93|160.93|163.92|161.92|162.79|160.79|0
1640884200000|2021-12-30 17:10:00|162.79|160.79|162.23|160.23|163.07|161.07|161.81|159.81|0
1640884500000|2021-12-30 17:15:00|162.09|160.09|161.1|159.1|162.23|160.23|160.96|158.96|0
1640884800000|2021-12-30 17:20:00|160.96|158.96|160.68|158.68|161.24|159.24|160.68|158.68|0
1640885100000|2021-12-30 17:25:00|160.82|158.82|161.8|159.8|161.94|159.94|160.54|158.54|0
1640885400000|2021-12-30 17:30:00|161.94|159.94|161.23|159.23|161.94|159.94|161.09|159.09|0
1640885700000|2021-12-30 17:35:00|161.09|159.09|161.79|159.79|161.93|159.93|161.09|159.09|0
1640886000000|2021-12-30 17:40:00|161.65|159.65|162.77|160.77|162.77|160.77|161.51|159.51|0
1640886300000|2021-12-30 17:45:00|162.63|160.63|162.91|160.91|163.19|161.19|162.63|160.63|0
1640886600000|2021-12-30 17:50:00|162.77|160.77|162.48|160.48|163.05|161.05|162.48|160.48|0
1640886900000|2021-12-30 17:55:00|162.62|160.62|163.46|161.46|163.46|161.46|162.62|160.62|0
1640887200000|2021-12-30 18:00:00|163.32|161.32|162.76|160.76|163.32|161.32|162.76|160.76|0
1640887500000|2021-12-30 18:05:00|162.9|160.9|163.18|161.18|163.32|161.32|162.61|160.61|0
1640887800000|2021-12-30 18:10:00|162.89|160.89|162.19|160.19|162.89|160.89|162.05|160.05|0
1640888100000|2021-12-30 18:15:00|162.05|160.05|161.49|159.49|162.33|160.33|161.35|159.35|0
1640888400000|2021-12-30 18:20:00|161.63|159.63|162.18|160.18|162.32|160.32|161.2|159.2|0
1640888700000|2021-12-30 18:25:00|162.04|160.04|161.9|159.9|162.18|160.18|161.76|159.76|0
1640889000000|2021-12-30 18:30:00|162.04|160.04|162.6|160.6|162.74|160.74|162.04|160.04|0
1640889300000|2021-12-30 18:35:00|162.46|160.46|162.31|160.31|162.6|160.6|161.89|159.89|0
1640889600000|2021-12-30 18:40:00|162.03|160.03|162.59|160.59|162.59|160.59|161.89|159.89|0
1640889900000|2021-12-30 18:45:00|162.73|160.73|162.87|160.87|163.29|161.29|162.73|160.73|0
1640890200000|2021-12-30 18:50:00|163.01|161.01|162.56|160.56|163.57|161.57|162.56|160.56|0
1640890500000|2021-12-30 18:55:00|162.42|160.42|161.99|159.99|162.56|160.56|161.71|159.71|0
1640890800000|2021-12-30 19:00:00|161.85|159.85|160.03|158.03|161.85|159.85|159.61|157.61|0
1640891100000|2021-12-30 19:05:00|159.89|157.89|160.44|158.44|160.72|158.72|159.33|157.33|0
1640891400000|2021-12-30 19:10:00|160.58|158.58|160.16|158.16|160.58|158.58|159.74|157.74|0
1640891700000|2021-12-30 19:15:00|160.3|158.3|160.72|158.72|161|159|160.16|158.16|0
1640892000000|2021-12-30 19:20:00|160.58|158.58|160.29|158.29|161|159|160.15|158.15|0
1640892300000|2021-12-30 19:25:00|160.43|158.43|161.41|159.41|161.41|159.41|160.29|158.29|0
1640892600000|2021-12-30 19:30:00|161.27|159.27|161.13|159.13|161.41|159.41|160.71|158.71|0
1640892900000|2021-12-30 19:35:00|160.99|158.99|161.55|159.55|161.69|159.69|160.99|158.99|0
1640893200000|2021-12-30 19:40:00|161.69|159.69|162.39|160.39|162.39|160.39|161.68|159.68|0
1640893500000|2021-12-30 19:45:00|162.25|160.25|160.53|158.53|162.39|160.39|160.39|158.39|0
1640893800000|2021-12-30 19:50:00|160.67|158.67|160.1|158.1|160.67|158.67|159.82|157.82|0
1640894100000|2021-12-30 19:55:00|159.96|157.96|160.52|158.52|160.52|158.52|159.96|157.96|0
1640894400000|2021-12-30 20:00:00|160.66|158.66|159.54|157.54|160.66|158.66|158.56|156.56|0
1640894700000|2021-12-30 20:05:00|159.4|157.4|158.56|156.56|159.68|157.68|158.56|156.56|0
1640895000000|2021-12-30 20:10:00|158.7|156.7|157.86|155.86|158.7|156.7|157.3|155.3|0
1640895300000|2021-12-30 20:15:00|157.72|155.72|158.69|156.69|158.83|156.83|157.58|155.58|0
1640895600000|2021-12-30 20:20:00|158.55|156.55|157.85|155.85|158.97|156.97|157.57|155.57|0
1640895900000|2021-12-30 20:25:00|157.71|155.71|157.43|155.43|158.47|156.47|157.29|155.29|0
1640896200000|2021-12-30 20:30:00|157.57|155.57|156.6|154.6|158.26|156.26|156.6|154.6|0
1640896500000|2021-12-30 20:35:00|156.73|154.73|156.32|154.32|157.15|155.15|155.76|153.76|0
1640896800000|2021-12-30 20:40:00|156.18|154.18|154.38|152.38|156.18|154.18|153.7|151.7|0
1640897100000|2021-12-30 20:45:00|154.25|152.25|153.28|151.28|155.07|153.07|151.92|149.92|0
1640897400000|2021-12-30 20:50:00|151.79|149.79|150.7|148.7|153.42|151.42|148.81|146.81|0
1640897700000|2021-12-30 20:55:00|150.97|148.97|150.47|148.47|151.78|149.78|143.35|141.35|0
1640898000000|2021-12-30 21:00:00|150.88|148.88|148.69|146.69|151.42|149.42|148.42|146.42|0
1640898300000|2021-12-30 21:05:00|148.42|146.42|150.17|148.17|150.3|148.3|148.42|146.42|0
1640898600000|2021-12-30 21:10:00|150.3|148.3|151.11|149.11|151.25|149.25|150.17|148.17|0
1640898900000|2021-12-30 21:15:00|150.46|147.86|151|148.4|151.27|148.67|150.33|147.73|0
1640899200000|2021-12-30 21:20:00|150.87|148.27|150.59|147.99|151.14|148.54|150.46|147.86|0
1640899500000|2021-12-30 21:25:00|150.66|148.06|150.32|147.72|150.73|148.13|150.32|147.72|0
1640899800000|2021-12-30 21:30:00|150.45|147.85|150.18|147.58|150.45|147.85|150.05|147.45|0
1640900100000|2021-12-30 21:35:00|150.32|147.72|150.31|147.71|150.86|148.26|150.31|147.71|0
1640900400000|2021-12-30 21:40:00|150.18|147.58|150.04|147.44|150.44|147.84|149.64|147.04|0
1640900700000|2021-12-30 21:45:00|150.17|147.57|149.5|146.9|150.58|147.98|149.5|146.9|0
1640901000000|2021-12-30 21:50:00|149.63|147.03|150.03|147.43|150.44|147.84|149.63|147.03|0
1640901300000|2021-12-30 21:55:00|149.96|147.36|150.23|147.63|150.44|147.84|149.9|147.3|0
1640901600000|2021-12-30 22:00:00|150.11|147.51|150.06|147.46|150.13|147.53|150.06|147.46|0
1640901900000|2021-12-30 22:05:00|150.12|147.52|150.26|147.66|150.41|147.81|150.09|147.49|0
1640902200000|2021-12-30 22:10:00|150.29|147.69|150.08|147.48|150.29|147.69|149.92|147.32|0
1640902500000|2021-12-30 22:15:00|150.16|147.56|150.02|147.42|150.31|147.71|149.82|147.22|0
1640902800000|2021-12-30 22:20:00|150.06|147.46|149.96|147.36|150.1|147.5|149.68|147.08|0
1640903100000|2021-12-30 22:25:00|149.95|147.35|149.82|147.22|149.95|147.35|149.82|147.22|0
1640903400000|2021-12-30 22:30:00|149.8|147.2|149.87|147.27|149.91|147.31|149.8|147.2|0
1640903700000|2021-12-30 22:35:00|149.77|147.17|149.77|147.17|149.77|147.17|149.77|147.17|0
1640904000000|2021-12-30 22:40:00|149.79|147.19|149.79|147.19|149.79|147.19|149.79|147.19|0
1640904300000|2021-12-30 22:45:00|149.76|147.16|150|147.4|150|147.4|149.76|147.16|0
1640904600000|2021-12-30 22:50:00|149.98|147.38|150|147.4|150|147.4|149.98|147.38|0
1640904900000|2021-12-30 22:55:00|150.06|147.46|150.01|147.41|150.08|147.48|149.87|147.27|0
1640905200000|2021-12-30 23:00:00|150.87|148.27|151.34|148.74|151.89|149.29|150.87|148.27|0
1640905500000|2021-12-30 23:05:00|151.21|148.61|151.27|148.67|151.89|149.29|151.07|148.47|0
1640905800000|2021-12-30 23:10:00|151.34|148.74|151.2|148.6|151.48|148.88|151.2|148.6|0
1640906100000|2021-12-30 23:15:00|151.34|148.74|151.33|148.73|151.88|149.28|150.99|148.39|0
1640906400000|2021-12-30 23:20:00|151.4|148.8|151.2|148.6|151.4|148.8|150.79|148.19|0
1640906700000|2021-12-30 23:25:00|151.06|148.46|151.06|148.46|151.06|148.46|150.65|148.05|0
1640907000000|2021-12-30 23:30:00|150.92|148.32|150.51|147.91|151.06|148.46|149.84|147.24|0
1640907300000|2021-12-30 23:35:00|150.38|147.78|150.51|147.91|150.51|147.91|149.97|147.37|0
1640907600000|2021-12-30 23:40:00|150.64|148.04|150.57|147.97|150.64|148.04|150.51|147.91|0
1640907900000|2021-12-30 23:45:00|150.51|147.91|150.23|147.63|150.51|147.91|150.1|147.5|0
1640908200000|2021-12-30 23:50:00|150.1|147.5|149.96|147.36|150.23|147.63|149.56|146.96|0
1640908500000|2021-12-30 23:55:00|150.09|147.49|150.5|147.9|150.63|148.03|149.96|147.36|0
1640908800000|2021-12-31 00:00:00|150.56|147.96|150.42|147.82|150.77|148.17|150.22|147.62|0
1640909100000|2021-12-31 00:05:00|150.36|147.76|149.48|146.88|150.36|147.76|149.41|146.81|0
1640909400000|2021-12-31 00:10:00|149.41|146.81|149.47|146.87|149.95|147.35|149.41|146.81|0
1640909700000|2021-12-31 00:15:00|149.41|146.81|147.12|144.52|149.68|147.08|146.86|144.26|0
1640910000000|2021-12-31 00:20:00|147.26|144.66|144.2|141.6|147.26|144.66|144.2|141.6|0
1640910300000|2021-12-31 00:25:00|144.27|141.67|140.66|138.06|144.6|142|138.85|136.25|0
1640910600000|2021-12-31 00:30:00|140.79|138.19|139.62|137.02|140.92|138.32|139.62|137.02|0
1640910900000|2021-12-31 00:35:00|139.75|137.15|141.05|138.45|141.31|138.71|139.75|137.15|0
1640911200000|2021-12-31 00:40:00|141.11|138.51|140.4|137.8|141.11|138.51|140.27|137.67|0
1640911500000|2021-12-31 00:45:00|140.46|137.86|140.65|138.05|141.04|138.44|140.46|137.86|0
1640911800000|2021-12-31 00:50:00|140.71|138.11|141.43|138.83|141.56|138.96|140.65|138.05|0
1640912100000|2021-12-31 00:55:00|141.3|138.7|140.91|138.31|141.56|138.96|140.39|137.79|0
1640912400000|2021-12-31 01:00:00|141.69|139.09|142.47|139.87|142.53|139.93|141.3|138.7|0
1640912700000|2021-12-31 01:05:00|142.53|139.93|141.94|139.34|142.73|140.13|141.81|139.21|0
1640913000000|2021-12-31 01:10:00|142.01|139.41|141.81|139.21|142.2|139.6|141.42|138.82|0
1640913300000|2021-12-31 01:15:00|141.61|139.01|144.56|141.96|145.36|142.76|141.61|139.01|0
1640913600000|2021-12-31 01:20:00|144.76|142.16|146.48|143.88|147.22|144.62|144.3|141.7|0
1640913900000|2021-12-31 01:25:00|146.42|143.82|147.08|144.48|147.08|144.48|146.42|143.82|0
1640914200000|2021-12-31 01:30:00|147.22|144.62|145.68|143.08|147.48|144.88|145.55|142.95|0
1640914500000|2021-12-31 01:35:00|145.61|143.01|146.68|144.08|146.68|144.08|145.48|142.88|0
1640914800000|2021-12-31 01:40:00|146.54|143.94|147.61|145.01|147.61|145.01|146.01|143.41|0
1640915100000|2021-12-31 01:45:00|147.74|145.14|147.47|144.87|147.74|145.14|147|144.4|0
1640915400000|2021-12-31 01:50:00|147.6|145|147.33|144.73|148.41|145.81|146.8|144.2|0
1640915700000|2021-12-31 01:55:00|147.2|144.6|148.54|145.94|148.54|145.94|147.2|144.6|0
1640916000000|2021-12-31 02:00:00|148.27|145.67|147.73|145.13|148.53|145.93|147.33|144.73|0
1640916300000|2021-12-31 02:05:00|147.86|145.26|147.99|145.39|148.26|145.66|147.59|144.99|0
1640916600000|2021-12-31 02:10:00|148.06|145.46|146.92|144.32|148.06|145.46|146.92|144.32|0
1640916900000|2021-12-31 02:15:00|147.05|144.45|147.45|144.85|147.52|144.92|146.79|144.19|0
1640917200000|2021-12-31 02:20:00|147.18|144.58|145.98|143.38|147.32|144.72|145.58|142.98|0
1640917500000|2021-12-31 02:25:00|146.05|143.45|146.11|143.51|146.38|143.78|145.72|143.12|0
1640917800000|2021-12-31 02:30:00|145.98|143.38|145.05|142.45|145.98|143.38|144.65|142.05|0
1640918100000|2021-12-31 02:35:00|145.18|142.58|144.78|142.18|145.18|142.58|144.52|141.92|0
1640918400000|2021-12-31 02:40:00|144.65|142.05|144.64|142.04|144.78|142.18|144.12|141.52|0
1640918700000|2021-12-31 02:45:00|144.78|142.18|145.3|142.7|145.44|142.84|144.64|142.04|0
1640919000000|2021-12-31 02:50:00|145.37|142.77|145.43|142.83|145.57|142.97|145.17|142.57|0
1640919300000|2021-12-31 02:55:00|145.57|142.97|145.3|142.7|145.57|142.97|144.5|141.9|0
1640919600000|2021-12-31 03:00:00|145.16|142.56|145.36|142.76|145.43|142.83|144.5|141.9|0
1640919900000|2021-12-31 03:05:00|145.29|142.69|144.63|142.03|145.36|142.76|144.56|141.96|0
1640920200000|2021-12-31 03:10:00|143.57|140.97|143.05|140.45|144.1|141.5|142.39|139.79|0
1640920500000|2021-12-31 03:15:00|142.98|140.38|143.7|141.1|143.7|141.1|142.65|140.05|0
1640920800000|2021-12-31 03:20:00|143.57|140.97|142.78|140.18|143.7|141.1|142.65|140.05|0
1640921100000|2021-12-31 03:25:00|142.84|140.24|143.04|140.44|143.04|140.44|142.31|139.71|0
1640921400000|2021-12-31 03:30:00|143.17|140.57|143.36|140.76|143.95|141.35|142.77|140.17|0
1640921700000|2021-12-31 03:35:00|143.43|140.83|143.29|140.69|143.62|141.02|142.77|140.17|0
1640922000000|2021-12-31 03:40:00|143.16|140.56|142.9|140.3|143.29|140.69|142.76|140.16|0
1640922300000|2021-12-31 03:45:00|142.96|140.36|143.16|140.56|143.42|140.82|142.9|140.3|0
1640922600000|2021-12-31 03:50:00|143.09|140.49|143.55|140.95|143.94|141.34|143.02|140.42|0
1640922900000|2021-12-31 03:55:00|143.61|141.01|143.61|141.01|143.68|141.08|143.41|140.81|0
1640923200000|2021-12-31 04:00:00|143.81|141.21|144.53|141.93|144.73|142.13|143.61|141.01|0
1640923500000|2021-12-31 04:05:00|144.46|141.86|144.46|141.86|144.79|142.19|144.46|141.86|0
1640923800000|2021-12-31 04:10:00|144.33|141.73|144.46|141.86|144.72|142.12|144.2|141.6|0
1640924100000|2021-12-31 04:15:00|144.32|141.72|144.32|141.72|144.32|141.72|144.19|141.59|0
1640924400000|2021-12-31 04:20:00|144.45|141.85|144.32|141.72|144.45|141.85|144.19|141.59|0
1640924700000|2021-12-31 04:25:00|144.38|141.78|144.05|141.45|144.45|141.85|144.05|141.45|0
1640925000000|2021-12-31 04:30:00|143.98|141.38|144.51|141.91|144.58|141.98|143.98|141.38|0
1640925300000|2021-12-31 04:35:00|144.58|141.98|144.71|142.11|144.71|142.11|144.31|141.71|0
1640925600000|2021-12-31 04:40:00|144.84|142.24|144.7|142.1|144.84|142.24|144.44|141.84|0
1640925900000|2021-12-31 04:45:00|144.84|142.24|144.96|142.36|144.97|142.37|144.7|142.1|0
1640926200000|2021-12-31 04:50:00|144.83|142.23|144.83|142.23|145.1|142.5|144.7|142.1|0
1640926500000|2021-12-31 04:55:00|144.96|142.36|145.09|142.49|145.22|142.62|144.89|142.29|0
1640926800000|2021-12-31 05:00:00|145.02|142.42|144.69|142.09|145.09|142.49|144.43|141.83|0
1640927100000|2021-12-31 05:05:00|144.62|142.02|144.42|141.82|144.69|142.09|144.16|141.56|0
1640927400000|2021-12-31 05:10:00|144.56|141.96|145.08|142.48|145.08|142.48|144.56|141.96|0
1640927700000|2021-12-31 05:15:00|145.21|142.61|145.08|142.48|145.35|142.75|145.08|142.48|0
1640928000000|2021-12-31 05:20:00|145.01|142.41|144.81|142.21|145.08|142.48|144.81|142.21|0
1640928300000|2021-12-31 05:25:00|144.68|142.08|144.68|142.08|144.81|142.21|144.41|141.81|0
1640928600000|2021-12-31 05:30:00|144.81|142.21|146.8|144.2|147.2|144.6|144.81|142.21|0
1640928900000|2021-12-31 05:35:00|146.66|144.06|146|143.4|146.66|144.06|145.87|143.27|0
1640929200000|2021-12-31 05:40:00|145.86|143.26|145.86|143.26|146|143.4|145.73|143.13|0
1640929500000|2021-12-31 05:45:00|145.73|143.13|146.12|143.52|146.12|143.52|145.59|142.99|0
1640929800000|2021-12-31 05:50:00|146.05|143.45|146.65|144.05|146.65|144.05|146.05|143.45|0
1640930100000|2021-12-31 05:55:00|146.72|144.12|146.65|144.05|146.92|144.32|146.65|144.05|0
1640930400000|2021-12-31 06:00:00|146.78|144.18|146.65|144.05|147.32|144.72|146.31|143.71|0
1640930700000|2021-12-31 06:05:00|146.78|144.18|146.97|144.37|147.58|144.98|146.78|144.18|0
1640931000000|2021-12-31 06:10:00|147.04|144.44|146.64|144.04|147.04|144.44|146.51|143.91|0
1640931300000|2021-12-31 06:15:00|146.57|143.97|146.9|144.3|146.91|144.31|146.5|143.9|0
1640931600000|2021-12-31 06:20:00|147.04|144.44|146.17|143.57|147.1|144.5|145.77|143.17|0
1640931900000|2021-12-31 06:25:00|146.23|143.63|146.1|143.5|146.36|143.76|146.03|143.43|0
1640932200000|2021-12-31 06:30:00|146.23|143.63|145.83|143.23|146.23|143.63|145.83|143.23|0
1640932500000|2021-12-31 06:35:00|145.96|143.36|145.83|143.23|145.96|143.36|145.49|142.89|0
1640932800000|2021-12-31 06:40:00|145.96|143.36|146.09|143.49|146.22|143.62|145.96|143.36|0
1640933100000|2021-12-31 06:45:00|146.02|143.42|145.88|143.28|146.09|143.49|145.82|143.22|0
1640933400000|2021-12-31 06:50:00|145.95|143.35|145.88|143.28|145.95|143.35|145.75|143.15|0
1640933700000|2021-12-31 06:55:00|145.82|143.22|145.74|143.14|146.08|143.48|145.55|142.95|0
1640934000000|2021-12-31 07:00:00|145.81|143.21|146.48|143.88|146.61|144.01|145.74|143.14|0
1640934300000|2021-12-31 07:05:00|146.61|144.01|146.87|144.27|146.87|144.27|146.61|144.01|0
1640934600000|2021-12-31 07:10:00|146.94|144.34|147.27|144.67|147.27|144.67|146.87|144.27|0
1640934900000|2021-12-31 07:15:00|147.4|144.8|147.33|144.73|147.54|144.94|146.87|144.27|0
1640935200000|2021-12-31 07:20:00|147.27|144.67|147|144.4|147.4|144.8|147|144.4|0
1640935500000|2021-12-31 07:25:00|146.93|144.33|146.99|144.39|147|144.4|146.79|144.19|0
1640935800000|2021-12-31 07:30:00|146.86|144.26|146.99|144.39|147.13|144.53|146.79|144.19|0
1640936100000|2021-12-31 07:35:00|146.86|144.26|147.26|144.66|147.39|144.79|146.72|144.12|0
1640936400000|2021-12-31 07:40:00|147.19|144.59|147.39|144.79|147.39|144.79|147.12|144.52|0
1640936700000|2021-12-31 07:45:00|147.25|144.65|146.72|144.12|147.52|144.92|146.58|143.98|0
1640937000000|2021-12-31 07:50:00|146.85|144.25|146.18|143.58|147.12|144.52|146.05|143.45|0
1640937300000|2021-12-31 07:55:00|146.31|143.71|146.84|144.24|146.84|144.24|146.04|143.44|0
1640937600000|2021-12-31 08:00:00|146.98|144.38|147.64|145.04|147.91|145.31|146.84|144.24|0
1640937900000|2021-12-31 08:05:00|147.34|145.34|147.61|145.61|147.61|145.61|146.67|144.67|0
1640938200000|2021-12-31 08:10:00|147.87|145.87|148.68|146.68|148.81|146.81|147.87|145.87|0
1640938500000|2021-12-31 08:15:00|148.54|146.54|147.47|145.47|148.95|146.95|147.33|145.33|0
1640938800000|2021-12-31 08:20:00|147.6|145.6|147.46|145.46|147.87|145.87|147.33|145.33|0
1640939100000|2021-12-31 08:25:00|147.6|145.6|147.73|145.73|148|146|147.46|145.46|0
1640939400000|2021-12-31 08:30:00|147.66|145.66|148.67|146.67|148.67|146.67|147.66|145.66|0
1640939700000|2021-12-31 08:35:00|148.53|146.53|147.99|145.99|148.53|146.53|147.86|145.86|0
1640940000000|2021-12-31 08:40:00|147.86|145.86|148.39|146.39|148.53|146.53|147.59|145.59|0
1640940300000|2021-12-31 08:45:00|148.46|146.46|147.98|145.98|148.93|146.93|147.98|145.98|0
1640940600000|2021-12-31 08:50:00|148.12|146.12|147.85|145.85|148.12|146.12|147.85|145.85|0
1640940900000|2021-12-31 08:55:00|147.78|145.78|147.58|145.58|147.85|145.85|147.24|145.24|0
1640941200000|2021-12-31 09:00:00|147.44|145.44|147.44|145.44|147.58|145.58|147.17|145.17|0
1640941500000|2021-12-31 09:05:00|147.5|145.5|148.51|146.51|148.51|146.51|147.3|145.3|0
1640941800000|2021-12-31 09:10:00|148.38|146.38|148.24|146.24|148.51|146.51|148.24|146.24|0
1640942100000|2021-12-31 09:15:00|148.3|146.3|146.23|144.23|148.37|146.37|146.23|144.23|0
1640942400000|2021-12-31 09:20:00|146.16|144.16|145.96|143.96|146.49|144.49|145.56|143.56|0
1640942700000|2021-12-31 09:25:00|145.82|143.82|146.35|144.35|146.49|144.49|145.82|143.82|0
1640943000000|2021-12-31 09:30:00|146.22|144.22|146.35|144.35|146.62|144.62|146.22|144.22|0
1640943300000|2021-12-31 09:35:00|146.41|144.41|146.88|144.88|146.88|144.88|146.41|144.41|0
1640943600000|2021-12-31 09:40:00|147.02|145.02|147.08|145.08|147.28|145.28|146.88|144.88|0
1640943900000|2021-12-31 09:45:00|147.15|145.15|146.88|144.88|147.28|145.28|146.88|144.88|0
1640944200000|2021-12-31 09:50:00|147.01|145.01|147.14|145.14|147.41|145.41|147.01|145.01|0
1640944500000|2021-12-31 09:55:00|147.27|145.27|147.41|145.41|147.41|145.41|147.14|145.14|0
1640944800000|2021-12-31 10:00:00|147.4|145.4|146.87|144.87|147.54|145.54|146.87|144.87|0
1640945100000|2021-12-31 10:05:00|146.73|144.73|146.6|144.6|147|145|146.46|144.46|0
1640945400000|2021-12-31 10:10:00|146.73|144.73|146.59|144.59|146.73|144.73|146.46|144.46|0
1640945700000|2021-12-31 10:15:00|146.66|144.66|146.59|144.59|146.73|144.73|146.52|144.52|0
1640946000000|2021-12-31 10:20:00|146.52|144.52|146.32|144.32|146.59|144.59|146.19|144.19|0
1640946300000|2021-12-31 10:25:00|146.38|144.38|146.85|144.85|146.85|144.85|146.32|144.32|0
1640946600000|2021-12-31 10:30:00|146.98|144.98|146.98|144.98|147.25|145.25|146.85|144.85|0
1640946900000|2021-12-31 10:35:00|146.85|144.85|146.44|144.44|146.98|144.98|146.44|144.44|0
1640947200000|2021-12-31 10:40:00|146.31|144.31|145.64|143.64|146.31|144.31|145.11|143.11|0
1640947500000|2021-12-31 10:45:00|145.77|143.77|145.24|143.24|145.91|143.91|145.11|143.11|0
1640947800000|2021-12-31 10:50:00|145.37|143.37|145.37|143.37|145.5|143.5|144.97|142.97|0
1640948100000|2021-12-31 10:55:00|145.5|143.5|145.37|143.37|145.77|143.77|145.37|143.37|0
1640948400000|2021-12-31 11:00:00|145.63|143.63|144.96|142.96|145.7|143.7|144.96|142.96|0
1640948700000|2021-12-31 11:05:00|144.43|142.43|143.51|141.51|144.57|142.57|143.38|141.38|0
1640949000000|2021-12-31 11:10:00|143.44|141.44|144.16|142.16|144.16|142.16|143.37|141.37|0
1640949300000|2021-12-31 11:15:00|144.23|142.23|144.43|142.43|144.69|142.69|144.16|142.16|0
1640949600000|2021-12-31 11:20:00|144.56|142.56|145.99|143.99|146.13|144.13|144.42|142.42|0
1640949900000|2021-12-31 11:25:00|145.92|143.92|146.39|144.39|146.66|144.66|145.73|143.73|0
1640950200000|2021-12-31 11:30:00|146.26|144.26|145.72|143.72|146.26|144.26|145.65|143.65|0
1640950500000|2021-12-31 11:35:00|145.59|143.59|145.72|143.72|145.85|143.85|145.59|143.59|0
1640950800000|2021-12-31 11:40:00|145.85|143.85|145.72|143.72|146.31|144.31|145.65|143.65|0
1640951100000|2021-12-31 11:45:00|145.85|143.85|145.58|143.58|145.85|143.85|145.45|143.45|0
1640951400000|2021-12-31 11:50:00|145.71|143.71|144.92|142.92|145.71|143.71|144.52|142.52|0
1640951700000|2021-12-31 11:55:00|145.05|143.05|144.26|142.26|145.18|143.18|143.6|141.6|0
1640952000000|2021-12-31 12:00:00|144.39|142.39|143.2|141.2|144.39|142.39|143.2|141.2|0
1640952300000|2021-12-31 12:05:00|142.94|140.94|142.41|140.41|143.33|141.33|142.02|140.02|0
1640952600000|2021-12-31 12:10:00|142.54|140.54|143.86|141.86|144.25|142.25|141.07|139.07|0
1640952900000|2021-12-31 12:15:00|144.12|142.12|144.78|142.78|144.91|142.91|143.99|141.99|0
1640953200000|2021-12-31 12:20:00|144.65|142.65|145.7|143.7|145.7|143.7|144.51|142.51|0
1640953500000|2021-12-31 12:25:00|145.83|143.83|146.36|144.36|146.36|144.36|145.43|143.43|0
1640953800000|2021-12-31 12:30:00|146.42|144.42|146.49|144.49|146.75|144.75|146.16|144.16|0
1640954100000|2021-12-31 12:35:00|146.35|144.35|145.48|143.48|146.42|144.42|144.92|142.92|0
1640954400000|2021-12-31 12:40:00|145.41|143.41|147.08|145.08|147.21|145.21|145.41|143.41|0
1640954700000|2021-12-31 12:45:00|146.94|144.94|146.94|144.94|147.34|145.34|146.81|144.81|0
1640955000000|2021-12-31 12:50:00|147|145|147.34|145.34|147.34|145.34|146.8|144.8|0
1640955300000|2021-12-31 12:55:00|147.2|145.2|146.93|144.93|147.6|145.6|146.8|144.8|0
1640955600000|2021-12-31 13:00:00|147.07|145.07|146.53|144.53|147.07|145.07|146.13|144.13|0
1640955900000|2021-12-31 13:05:00|146.4|144.4|146.39|144.39|146.8|144.8|146|144|0
1640956200000|2021-12-31 13:10:00|146.53|144.53|146.26|144.26|147.06|145.06|146.26|144.26|0
1640956500000|2021-12-31 13:15:00|146.32|144.32|146.65|144.65|146.92|144.92|146.12|144.12|0
1640956800000|2021-12-31 13:20:00|146.79|144.79|146.65|144.65|146.79|144.79|146.25|144.25|0
1640957100000|2021-12-31 13:25:00|146.71|144.71|146.78|144.78|146.92|144.92|146.65|144.65|0
1640957400000|2021-12-31 13:30:00|146.91|144.91|146.64|144.64|146.91|144.91|146.51|144.51|0
1640957700000|2021-12-31 13:35:00|146.51|144.51|147.58|145.58|148.25|146.25|146.24|144.24|0
1640958000000|2021-12-31 13:40:00|147.64|145.64|147.84|145.84|147.98|145.98|147.17|145.17|0
1640958300000|2021-12-31 13:45:00|147.71|145.71|147.17|145.17|147.84|145.84|146.9|144.9|0
1640958600000|2021-12-31 13:50:00|146.9|144.9|147.7|145.7|147.84|145.84|146.23|144.23|0
1640958900000|2021-12-31 13:55:00|147.57|145.57|146.76|144.76|147.83|145.83|146.69|144.69|0
1640959200000|2021-12-31 14:00:00|146.9|144.9|147.16|145.16|147.7|145.7|146.63|144.63|0
1640959500000|2021-12-31 14:05:00|147.29|145.29|147.69|145.69|147.96|145.96|147.29|145.29|0
1640959800000|2021-12-31 14:10:00|147.83|145.83|147.29|145.29|147.83|145.83|147.15|145.15|0
1640960100000|2021-12-31 14:15:00|147.42|145.42|146.62|144.62|147.69|145.69|146.22|144.22|0
1640960400000|2021-12-31 14:20:00|146.88|144.88|146.75|144.75|147.28|145.28|146.48|144.48|0
1640960700000|2021-12-31 14:25:00|146.61|144.61|146.34|144.34|146.88|144.88|146.34|144.34|0
1640961000000|2021-12-31 14:30:00|146.48|144.48|152.45|150.45|152.45|150.45|145.87|143.87|0
1640961300000|2021-12-31 14:35:00|152.32|150.32|152.18|150.18|152.86|150.86|151.09|149.09|0
1640961600000|2021-12-31 14:40:00|152.31|150.31|148.52|146.52|153.27|151.27|148.52|146.52|0
1640961900000|2021-12-31 14:45:00|148.79|146.79|147.58|145.58|150|148|146.51|144.51|0
1640962200000|2021-12-31 14:50:00|147.45|145.45|149.59|147.59|149.73|147.73|147.05|145.05|0
1640962500000|2021-12-31 14:55:00|149.73|147.73|147.04|145.04|150.94|148.94|145.71|143.71|0
1640962800000|2021-12-31 15:00:00|147.17|145.17|145.44|143.44|147.77|145.77|142.67|140.67|0
1640963100000|2021-12-31 15:05:00|145.84|143.84|147.1|145.1|149.18|147.18|145.44|143.44|0
1640963400000|2021-12-31 15:10:00|147.23|145.23|147.9|145.9|147.9|145.9|145.76|143.76|0
1640963700000|2021-12-31 15:15:00|148.03|146.03|150.31|148.31|150.85|148.85|147.63|145.63|0
1640964000000|2021-12-31 15:20:00|149.91|147.91|147.76|145.76|149.91|147.91|147.49|145.49|0
1640964300000|2021-12-31 15:25:00|147.63|145.63|149.36|147.36|149.77|147.77|147.49|145.49|0
1640964600000|2021-12-31 15:30:00|149.63|147.63|145.42|143.42|149.63|147.63|145.29|143.29|0
1640964900000|2021-12-31 15:35:00|145.55|143.55|145.42|143.42|146.62|144.62|144.36|142.36|0
1640965200000|2021-12-31 15:40:00|145.22|143.22|144.95|142.95|145.29|143.29|140.88|138.88|0
1640965500000|2021-12-31 15:45:00|145.22|143.22|144.55|142.55|145.48|143.48|143.89|141.89|0
1640965800000|2021-12-31 15:50:00|144.68|142.68|146.01|144.01|146.27|144.27|143.23|141.23|0
1640966100000|2021-12-31 15:55:00|145.87|143.87|146.47|144.47|146.94|144.94|145.74|143.74|0
1640966400000|2021-12-31 16:00:00|146.67|144.67|145.6|143.6|147.61|145.61|144.67|142.67|0
1640966700000|2021-12-31 16:05:00|145.47|143.47|145.33|143.33|145.74|143.74|144.4|142.4|0
1640967000000|2021-12-31 16:10:00|145.2|143.2|145.73|143.73|147.13|145.13|144.8|142.8|0
1640967300000|2021-12-31 16:15:00|145.6|143.6|146.93|144.93|147.46|145.46|145.46|143.46|0
1640967600000|2021-12-31 16:20:00|146.79|144.79|147.06|145.06|147.46|145.46|146.79|144.79|0
1640967900000|2021-12-31 16:25:00|146.92|144.92|147.19|145.19|147.46|145.46|146.92|144.92|0
1640968200000|2021-12-31 16:30:00|147.06|145.06|146.25|144.25|147.46|145.46|145.98|143.98|0
1640968500000|2021-12-31 16:35:00|146.38|144.38|145.98|143.98|146.38|144.38|145.32|143.32|0
1640968800000|2021-12-31 16:40:00|146.11|144.11|146.64|144.64|146.78|144.78|145.85|143.85|0
1640969100000|2021-12-31 16:45:00|146.78|144.78|146.24|144.24|147.18|145.18|145.84|143.84|0
1640969400000|2021-12-31 16:50:00|146.11|144.11|145.04|143.04|146.11|144.11|143.98|141.98|0
1640969700000|2021-12-31 16:55:00|144.91|142.91|144.11|142.11|145.7|143.7|143.98|141.98|0
1640970000000|2021-12-31 17:00:00|144.24|142.24|145.3|143.3|145.57|143.57|143.05|141.05|0
1640970300000|2021-12-31 17:05:00|145.17|143.17|144.9|142.9|145.83|143.83|144.9|142.9|0
1640970600000|2021-12-31 17:10:00|145.03|143.03|144.36|142.36|145.43|143.43|143.83|141.83|0
1640970900000|2021-12-31 17:15:00|144.23|142.23|142.64|140.64|144.23|142.23|142.25|140.25|0
1640971200000|2021-12-31 17:20:00|142.51|140.51|143.7|141.7|143.96|141.96|142.25|140.25|0
1640971500000|2021-12-31 17:25:00|143.56|141.56|143.3|141.3|144.49|142.49|143.3|141.3|0
1640971800000|2021-12-31 17:30:00|143.43|141.43|143.16|141.16|143.69|141.69|142.9|140.9|0
1640972100000|2021-12-31 17:35:00|143.29|141.29|145.94|143.94|145.94|143.94|143.16|141.16|0
1640972400000|2021-12-31 17:40:00|145.81|143.81|145.94|143.94|146.21|144.21|145.81|143.81|0
1640972700000|2021-12-31 17:45:00|146.07|144.07|145.01|143.01|146.07|144.07|144.87|142.87|0
1640973000000|2021-12-31 17:50:00|145.14|143.14|146.07|144.07|146.2|144.2|145.14|143.14|0
1640973300000|2021-12-31 17:55:00|145.93|143.93|149.21|147.21|150.21|148.21|145.93|143.93|0
1640973600000|2021-12-31 18:00:00|149.48|147.48|149.61|147.61|149.88|147.88|148.8|146.8|0
1640973900000|2021-12-31 18:05:00|149.74|147.74|149.61|147.61|150.42|148.42|149.34|147.34|0
1640974200000|2021-12-31 18:10:00|149.47|147.47|149.47|147.47|150.01|148.01|149.33|147.33|0
1640974500000|2021-12-31 18:15:00|149.33|147.33|149.06|147.06|149.87|147.87|148.79|146.79|0
1640974800000|2021-12-31 18:20:00|148.93|146.93|149.46|147.46|150.14|148.14|148.79|146.79|0
1640975100000|2021-12-31 18:25:00|149.33|147.33|150.13|148.13|150.27|148.27|149.19|147.19|0
1640975400000|2021-12-31 18:30:00|150.27|148.27|150.81|148.81|151.08|149.08|148.92|146.92|0
1640975700000|2021-12-31 18:35:00|150.67|148.67|149.59|147.59|151.08|149.08|149.59|147.59|0
1640976000000|2021-12-31 18:40:00|149.72|147.72|148.37|146.37|149.72|147.72|148.37|146.37|0
1640976300000|2021-12-31 18:45:00|148.24|146.24|148.5|146.5|148.77|146.77|147.97|145.97|0
1640976600000|2021-12-31 18:50:00|148.37|146.37|149.17|147.17|149.17|147.17|148.1|146.1|0
1640976900000|2021-12-31 18:55:00|149.04|147.04|150.25|148.25|150.25|148.25|149.04|147.04|0
1640977200000|2021-12-31 19:00:00|150.39|148.39|150.79|148.79|151.2|149.2|149.84|147.84|0
1640977500000|2021-12-31 19:05:00|150.92|148.92|148.91|146.91|151.2|149.2|148.84|146.84|0
1640977800000|2021-12-31 19:10:00|148.78|146.78|148.23|146.23|149.18|147.18|147.96|145.96|0
1640978100000|2021-12-31 19:15:00|148.1|146.1|146.61|144.61|148.23|146.23|146.34|144.34|0
1640978400000|2021-12-31 19:20:00|146.48|144.48|146.21|144.21|147.15|145.15|146.07|144.07|0
1640978700000|2021-12-31 19:25:00|146.34|144.34|147.14|145.14|147.55|145.55|146.07|144.07|0
1640979000000|2021-12-31 19:30:00|147.28|145.28|147.68|145.68|148.49|146.49|147.07|145.07|0
1640979300000|2021-12-31 19:35:00|147.55|145.55|148.22|146.22|148.22|146.22|147.14|145.14|0
1640979600000|2021-12-31 19:40:00|148.08|146.08|147.94|145.94|148.49|146.49|147.68|145.68|0
1640979900000|2021-12-31 19:45:00|147.81|145.81|147.27|145.27|148.08|146.08|146.86|144.86|0
1640980200000|2021-12-31 19:50:00|147.4|145.4|146.59|144.59|147.67|145.67|146.59|144.59|0
1640980500000|2021-12-31 19:55:00|146.73|144.73|146.45|144.45|146.99|144.99|145.52|143.52|0
1640980800000|2021-12-31 20:00:00|146.32|144.32|148.07|146.07|149.02|147.02|146.32|144.32|0
1640981100000|2021-12-31 20:05:00|147.93|145.93|147.79|145.79|148.2|146.2|147.12|145.12|0
1640981400000|2021-12-31 20:10:00|147.93|145.93|146.71|144.71|148.47|146.47|146.58|144.58|0
1640981700000|2021-12-31 20:15:00|146.58|144.58|148.06|146.06|148.06|146.06|146.18|144.18|0
1640982000000|2021-12-31 20:20:00|147.92|145.92|147.79|145.79|147.92|145.92|146.71|144.71|0
1640982300000|2021-12-31 20:25:00|147.65|145.65|149.27|147.27|149.82|147.82|147.52|145.52|0
1640982600000|2021-12-31 20:30:00|149.41|147.41|147.24|145.24|150.09|148.09|146.97|144.97|0
1640982900000|2021-12-31 20:35:00|147.37|145.37|147.78|145.78|147.78|145.78|146.83|144.83|0
1640983200000|2021-12-31 20:40:00|147.91|145.91|149.26|147.26|149.4|147.4|147.64|145.64|0
1640983500000|2021-12-31 20:45:00|149.13|147.13|148.04|146.04|150.62|148.62|148.04|146.04|0
1640983800000|2021-12-31 20:50:00|147.97|145.97|141.64|139.64|147.97|145.97|141.5|139.5|0
1640984100000|2021-12-31 20:55:00|141.5|139.5|140.19|138.19|142.56|140.56|140.19|138.19|0
1640984400000|2021-12-31 21:00:00|140.58|138.58|143.08|141.08|144.68|142.68|140.58|138.58|0
1640984700000|2021-12-31 21:05:00|142.95|140.95|142.81|140.81|143.35|141.35|142.42|140.42|0
1640985000000|2021-12-31 21:10:00|142.95|140.95|143.74|141.74|143.74|141.74|142.42|140.42|0
1641197100000|2022-01-03 08:05:00|149.49|147.49|148.94|146.94|150.03|148.03|148.94|146.94|0
1641197400000|2022-01-03 08:10:00|149.07|147.07|149.62|147.62|149.62|147.62|148.8|146.8|0
1641197700000|2022-01-03 08:15:00|149.68|147.68|149.61|147.61|150.58|148.58|149.61|147.61|0
1641198000000|2022-01-03 08:20:00|149.89|147.89|150.02|148.02|150.3|148.3|149.61|147.61|0
1641198300000|2022-01-03 08:25:00|149.89|147.89|150.29|148.29|150.29|148.29|149.75|147.75|0
1641198600000|2022-01-03 08:30:00|150.43|148.43|149.88|147.88|150.43|148.43|149.74|147.74|0
1641198900000|2022-01-03 08:35:00|149.94|147.94|150.42|148.42|150.7|148.7|149.88|147.88|0
1641199200000|2022-01-03 08:40:00|150.35|148.35|150.01|148.01|150.56|148.56|149.87|147.87|0
1641199500000|2022-01-03 08:45:00|150.15|148.15|149.46|147.46|150.28|148.28|149.46|147.46|0
1641199800000|2022-01-03 08:50:00|149.6|147.6|148.64|146.64|149.6|147.6|148.5|146.5|0
1641200100000|2022-01-03 08:55:00|148.57|146.57|148.63|146.63|149.04|147.04|148.29|146.29|0
1641200400000|2022-01-03 09:00:00|148.77|146.77|148.36|146.36|149.32|147.32|148.09|146.09|0
1641200700000|2022-01-03 09:05:00|148.42|146.42|147.95|145.95|148.42|146.42|147.41|145.41|0
1641201000000|2022-01-03 09:10:00|147.81|145.81|149.72|147.72|149.85|147.85|147.81|145.81|0
1641201300000|2022-01-03 09:15:00|149.78|147.78|148.55|146.55|149.85|147.85|148.35|146.35|0
1641201600000|2022-01-03 09:20:00|148.62|146.62|149.71|147.71|149.71|147.71|148.62|146.62|0
1641201900000|2022-01-03 09:25:00|149.57|147.57|149.57|147.57|150.05|148.05|149.16|147.16|0
1641202200000|2022-01-03 09:30:00|149.71|147.71|149.91|147.91|149.98|147.98|149.16|147.16|0
1641202500000|2022-01-03 09:35:00|149.84|147.84|149.63|147.63|150.11|148.11|149.43|147.43|0
1641202800000|2022-01-03 09:40:00|149.43|147.43|149.7|147.7|149.84|147.84|149.15|147.15|0
1641203100000|2022-01-03 09:45:00|149.63|147.63|150.52|148.52|150.52|148.52|149.42|147.42|0
1641203400000|2022-01-03 09:50:00|150.38|148.38|151.2|149.2|151.62|149.62|150.38|148.38|0
1641203700000|2022-01-03 09:55:00|151.27|149.27|152.03|150.03|152.16|150.16|151.06|149.06|0
1641204000000|2022-01-03 10:00:00|152.16|150.16|151.61|149.61|152.16|150.16|151.4|149.4|0
1641204300000|2022-01-03 10:05:00|151.67|149.67|152.02|150.02|152.02|150.02|151.61|149.61|0
1641204600000|2022-01-03 10:10:00|151.95|149.95|152.85|150.85|152.85|150.85|151.88|149.88|0
1641204900000|2022-01-03 10:15:00|152.98|150.98|152.84|150.84|153.4|151.4|152.71|150.71|0
1641205200000|2022-01-03 10:20:00|152.98|150.98|153.6|151.6|154.23|152.23|152.98|150.98|0
1641205500000|2022-01-03 10:25:00|153.67|151.67|154.5|152.5|154.5|152.5|153.67|151.67|0
1641205800000|2022-01-03 10:30:00|154.36|152.36|154.08|152.08|154.43|152.43|153.81|151.81|0
1641206100000|2022-01-03 10:35:00|154.22|152.22|154.36|152.36|154.64|152.64|153.94|151.94|0
1641206400000|2022-01-03 10:40:00|154.22|152.22|154.36|152.36|154.36|152.36|153.94|151.94|0
1641206700000|2022-01-03 10:45:00|154.28|152.28|154.28|152.28|154.35|152.35|154.21|152.21|0
1641207000000|2022-01-03 10:50:00|154.35|152.35|154.35|152.35|154.49|152.49|153.93|151.93|0
1641207300000|2022-01-03 10:55:00|154.49|152.49|154.76|152.76|154.9|152.9|154.35|152.35|0
1641207600000|2022-01-03 11:00:00|154.9|152.9|155.88|153.88|156.09|154.09|154.9|152.9|0
1641207900000|2022-01-03 11:05:00|156.02|154.02|156.02|154.02|156.44|154.44|155.88|153.88|0
1641208200000|2022-01-03 11:10:00|156.16|154.16|155.87|153.87|156.58|154.58|155.87|153.87|0
1641208500000|2022-01-03 11:15:00|156.01|154.01|156.29|154.29|156.29|154.29|155.87|153.87|0
1641208800000|2022-01-03 11:20:00|156.43|154.43|156.57|154.57|156.71|154.71|156.43|154.43|0
1641209100000|2022-01-03 11:25:00|156.71|154.71|155.86|153.86|156.85|154.85|155.45|153.45|0
1641209400000|2022-01-03 11:30:00|155.93|153.93|156.28|154.28|156.49|154.49|155.86|153.86|0
1641209700000|2022-01-03 11:35:00|156.21|154.21|156.56|154.56|156.7|154.7|155.86|153.86|0
1641210000000|2022-01-03 11:40:00|156.42|154.42|156.14|154.14|156.42|154.42|155.86|153.86|0
1641210300000|2022-01-03 11:45:00|156.06|154.06|155.99|153.99|156.13|154.13|155.71|153.71|0
1641210600000|2022-01-03 11:50:00|155.85|153.85|156.13|154.13|156.41|154.41|155.85|153.85|0
1641210900000|2022-01-03 11:55:00|156.2|154.2|156.55|154.55|156.69|154.69|156.13|154.13|0
1641211200000|2022-01-03 12:00:00|156.41|154.41|155.84|153.84|156.41|154.41|155.7|153.7|0
1641211500000|2022-01-03 12:05:00|155.56|153.56|154.72|152.72|155.77|153.77|154.72|152.72|0
1641211800000|2022-01-03 12:10:00|154.86|152.86|155.2|153.2|155.56|153.56|154.72|152.72|0
1641212100000|2022-01-03 12:15:00|155.14|153.14|155.55|153.55|155.69|153.69|155.14|153.14|0
1641212400000|2022-01-03 12:20:00|155.41|153.41|154.71|152.71|155.69|153.69|154.71|152.71|0
1641212700000|2022-01-03 12:25:00|154.78|152.78|154.85|152.85|155.41|153.41|154.43|152.43|0
1641213000000|2022-01-03 12:30:00|154.71|152.71|154.43|152.43|154.71|152.71|153.73|151.73|0
1641213300000|2022-01-03 12:35:00|154.35|152.35|154.56|152.56|154.56|152.56|154.01|152.01|0
1641213600000|2022-01-03 12:40:00|154.42|152.42|154|152|154.84|152.84|154|152|0
1641213900000|2022-01-03 12:45:00|154.14|152.14|153.65|151.65|154.14|152.14|152.75|150.75|0
1641214200000|2022-01-03 12:50:00|153.72|151.72|153.72|151.72|154.14|152.14|153.58|151.58|0
1641214500000|2022-01-03 12:55:00|153.44|151.44|153.02|151.02|153.58|151.58|152.88|150.88|0
1641214800000|2022-01-03 13:00:00|152.74|150.74|153.43|151.43|153.44|151.44|152.74|150.74|0
1641215100000|2022-01-03 13:05:00|153.29|151.29|153.15|151.15|153.43|151.43|152.6|150.6|0
1641215400000|2022-01-03 13:10:00|153.29|151.29|153.01|151.01|153.29|151.29|152.87|150.87|0
1641215700000|2022-01-03 13:15:00|152.87|150.87|151.6|149.6|154.44|152.44|151.33|149.33|0
1641216000000|2022-01-03 13:20:00|151.47|149.47|151.88|149.88|151.88|149.88|151.33|149.33|0
1641216300000|2022-01-03 13:25:00|152.02|150.02|152.15|150.15|152.29|150.29|151.46|149.46|0
1641216600000|2022-01-03 13:30:00|152.01|150.01|151.04|149.04|152.43|150.43|150.63|148.63|0
1641216900000|2022-01-03 13:35:00|150.9|148.9|151.04|149.04|151.59|149.59|150.9|148.9|0
1641217200000|2022-01-03 13:40:00|150.9|148.9|150.62|148.62|151.18|149.18|150.21|148.21|0
1641217500000|2022-01-03 13:45:00|150.48|148.48|151.45|149.45|151.45|149.45|150.48|148.48|0
1641217800000|2022-01-03 13:50:00|151.31|149.31|151.03|149.03|151.58|149.58|150.75|148.75|0
1641218100000|2022-01-03 13:55:00|151.1|149.1|146.91|144.91|151.17|149.17|146.91|144.91|0
1641218400000|2022-01-03 14:00:00|147.19|145.19|146.64|144.64|147.59|145.59|145.69|143.69|0
1641218700000|2022-01-03 14:05:00|146.77|144.77|147.32|145.32|147.32|145.32|145.42|143.42|0
1641219000000|2022-01-03 14:10:00|147.45|145.45|147.86|145.86|147.86|145.86|146.63|144.63|0
1641219300000|2022-01-03 14:15:00|147.65|145.65|148.4|146.4|148.68|146.68|146.9|144.9|0
1641219600000|2022-01-03 14:20:00|148.33|146.33|147.85|145.85|148.33|146.33|147.31|145.31|0
1641219900000|2022-01-03 14:25:00|147.71|145.71|145.54|143.54|147.99|145.99|145.4|143.4|0
1641220200000|2022-01-03 14:30:00|145.81|143.81|149.9|147.9|150.18|148.18|145.67|143.67|0
1641220500000|2022-01-03 14:35:00|149.63|147.63|150.31|148.31|153.08|151.08|148.94|146.94|0
1641220800000|2022-01-03 14:40:00|151.14|149.14|149.55|147.55|151.42|149.42|149.21|147.21|0
1641221100000|2022-01-03 14:45:00|150.45|148.45|138.48|136.48|150.45|148.45|134.14|132.14|0
1641221400000|2022-01-03 14:50:00|138.87|136.87|138.41|136.41|141.7|139.7|133.69|131.69|0
1641221700000|2022-01-03 14:55:00|138.8|136.8|138.27|136.27|141.44|139.44|136.71|134.71|0
1641222000000|2022-01-03 15:00:00|138.4|136.4|139.85|137.85|142.43|140.43|137.75|135.75|0
1641222300000|2022-01-03 15:05:00|139.72|137.72|139.84|137.84|141.3|139.3|138.4|136.4|0
1641222600000|2022-01-03 15:10:00|139.98|137.98|144.64|142.64|144.91|142.91|139.98|137.98|0
1641222900000|2022-01-03 15:15:00|144.3|142.3|144.9|142.9|146.26|144.26|143.16|141.16|0
1641223200000|2022-01-03 15:20:00|144.63|142.63|145.04|143.04|145.31|143.31|141.69|139.69|0
1641223500000|2022-01-03 15:25:00|145.17|143.17|147.88|145.88|147.88|145.88|144.36|142.36|0
1641223800000|2022-01-03 15:30:00|148.02|146.02|144.09|142.09|148.15|146.15|141.95|139.95|0
1641224100000|2022-01-03 15:35:00|144.22|142.22|143.28|141.28|144.89|142.89|141.98|139.98|0
1641224400000|2022-01-03 15:40:00|143.21|141.21|142.61|140.61|144.96|142.96|142.07|140.07|0
1641224700000|2022-01-03 15:45:00|142.47|140.47|144.62|142.62|145.16|143.16|141.94|139.94|0
1641225000000|2022-01-03 15:50:00|144.76|142.76|143.78|141.78|144.89|142.89|142.97|140.97|0
1641225300000|2022-01-03 15:55:00|143.91|141.91|143.91|141.91|144.58|142.58|142.57|140.57|0
1641225600000|2022-01-03 16:00:00|144.04|142.04|143.1|141.1|144.45|142.45|142.03|140.03|0
1641225900000|2022-01-03 16:05:00|142.96|140.96|141.22|139.22|143.9|141.9|140.56|138.56|0
1641226200000|2022-01-03 16:10:00|141.09|139.09|139.1|137.1|141.36|139.36|138.84|136.84|0
1641226500000|2022-01-03 16:15:00|139.23|137.23|139.23|137.23|140.02|138.02|138.18|136.18|0
1641226800000|2022-01-03 16:20:00|139.1|137.1|140.55|138.55|140.95|138.95|138.17|136.17|0
1641227100000|2022-01-03 16:25:00|140.42|138.42|140.55|138.55|140.81|138.81|139.22|137.22|0
1641227400000|2022-01-03 16:30:00|140.15|138.15|138.69|136.69|140.28|138.28|138.43|136.43|0
1641227700000|2022-01-03 16:35:00|138.82|136.82|135.42|133.42|139.09|137.09|135.03|133.03|0
1641228000000|2022-01-03 16:40:00|135.55|133.55|139.48|137.48|139.48|137.48|135.55|133.55|0
1641228300000|2022-01-03 16:45:00|139.34|137.34|140.27|138.27|142|140|138.82|136.82|0
1641228600000|2022-01-03 16:50:00|139.61|137.61|139.67|137.67|140.8|138.8|138.15|136.15|0
1641228900000|2022-01-03 16:55:00|139.74|137.74|138.75|136.75|140.53|138.53|138.09|136.09|0
1641229200000|2022-01-03 17:00:00|138.62|136.62|138.88|136.88|139.14|137.14|137.03|135.03|0
1641229500000|2022-01-03 17:05:00|138.74|136.74|139.4|137.4|139.8|137.8|137.56|135.56|0
1641229800000|2022-01-03 17:10:00|139.54|137.54|139.93|137.93|139.93|137.93|137.95|135.95|0
1641230100000|2022-01-03 17:15:00|139.8|137.8|139.99|137.99|140.2|138.2|139|137|0
1641230400000|2022-01-03 17:20:00|139.93|137.93|141.66|139.66|142.06|140.06|139.93|137.93|0
1641230700000|2022-01-03 17:25:00|141.59|139.59|141.66|139.66|141.79|139.79|140.86|138.86|0
1641231000000|2022-01-03 17:30:00|141.79|139.79|140.99|138.99|141.79|139.79|140.59|138.59|0
1641231300000|2022-01-03 17:35:00|141.12|139.12|140.45|138.45|141.39|139.39|140.05|138.05|0
1641231600000|2022-01-03 17:40:00|140.32|138.32|140.18|138.18|140.71|138.71|139.25|137.25|0
1641231900000|2022-01-03 17:45:00|140.45|138.45|140.84|138.84|141.11|139.11|140.44|138.44|0
1641232200000|2022-01-03 17:50:00|140.98|138.98|139.64|137.64|141.64|139.64|139.64|137.64|0
1641232500000|2022-01-03 17:55:00|139.77|137.77|139.77|137.77|140.31|138.31|139.51|137.51|0
1641232800000|2022-01-03 18:00:00|139.9|137.9|140.03|138.03|140.17|138.17|138.84|136.84|0
1641233100000|2022-01-03 18:05:00|140.17|138.17|139.1|137.1|140.17|138.17|138.97|136.97|0
1641233400000|2022-01-03 18:10:00|138.97|136.97|141.5|139.5|142.57|140.57|138.44|136.44|0
1641233700000|2022-01-03 18:15:00|141.36|139.36|141.76|139.76|142.43|140.43|141.09|139.09|0
1641234000000|2022-01-03 18:20:00|141.89|139.89|142.03|140.03|142.7|140.7|141.89|139.89|0
1641234300000|2022-01-03 18:25:00|142.16|140.16|142.29|140.29|142.96|140.96|142.02|140.02|0
1641234600000|2022-01-03 18:30:00|142.56|140.56|141.75|139.75|142.96|140.96|141.35|139.35|0
1641234900000|2022-01-03 18:35:00|141.89|139.89|141.88|139.88|142.29|140.29|141.61|139.61|0
1641235200000|2022-01-03 18:40:00|141.75|139.75|144.03|142.03|144.17|142.17|141.48|139.48|0
1641235500000|2022-01-03 18:45:00|144.17|142.17|144.03|142.03|144.17|142.17|143.09|141.09|0
1641235800000|2022-01-03 18:50:00|144.17|142.17|145.52|143.52|145.52|143.52|144.03|142.03|0
1641236100000|2022-01-03 18:55:00|145.66|143.66|145.93|143.93|146.07|144.07|145.11|143.11|0
1641236400000|2022-01-03 19:00:00|145.79|143.79|145.79|143.79|146.61|144.61|145.24|143.24|0
1641236700000|2022-01-03 19:05:00|145.65|143.65|147.29|145.29|147.7|145.7|145.24|143.24|0
1641237000000|2022-01-03 19:10:00|147.15|145.15|146.87|144.87|147.42|145.42|146.6|144.6|0
1641237300000|2022-01-03 19:15:00|146.74|144.74|146.87|144.87|147.56|145.56|146.19|144.19|0
1641237600000|2022-01-03 19:20:00|147.01|145.01|146.9|144.9|149.15|147.15|146.32|144.32|0
1641237900000|2022-01-03 19:25:00|147.04|145.04|147.99|145.99|147.99|145.99|146.76|144.76|0
1641238200000|2022-01-03 19:30:00|147.85|145.85|147.3|145.3|148.54|146.54|147.3|145.3|0
1641238500000|2022-01-03 19:35:00|147.44|145.44|148.67|146.67|148.67|146.67|147.16|145.16|0
1641238800000|2022-01-03 19:40:00|149.08|147.08|151.7|149.7|151.98|149.98|149.08|147.08|0
1641239100000|2022-01-03 19:45:00|151.56|149.56|151.01|149.01|152.12|150.12|150.59|148.59|0
1641239400000|2022-01-03 19:50:00|151.15|149.15|150.59|148.59|151.56|149.56|150.31|148.31|0
1641239700000|2022-01-03 19:55:00|150.45|148.45|149.62|147.62|150.45|148.45|149.34|147.34|0
1641240000000|2022-01-03 20:00:00|149.48|147.48|150.03|148.03|150.45|148.45|148.52|146.52|0
1641240300000|2022-01-03 20:05:00|149.89|147.89|150.03|148.03|150.3|148.3|149.06|147.06|0
1641240600000|2022-01-03 20:10:00|149.89|147.89|150.44|148.44|150.99|148.99|149.89|147.89|0
1641240900000|2022-01-03 20:15:00|150.58|148.58|150.3|148.3|150.99|148.99|149.61|147.61|0
1641241200000|2022-01-03 20:20:00|150.57|148.57|150.02|148.02|151.26|149.26|149.88|147.88|0
1641241500000|2022-01-03 20:25:00|150.16|148.16|150.43|148.43|150.98|148.98|149.88|147.88|0
1641241800000|2022-01-03 20:30:00|150.57|148.57|151.12|149.12|151.26|149.26|149.87|147.87|0
1641242100000|2022-01-03 20:35:00|151.26|149.26|150.56|148.56|152.37|150.37|150.01|148.01|0
1641242400000|2022-01-03 20:40:00|150.42|148.42|147.94|145.94|150.7|148.7|146.44|144.44|0
1641242700000|2022-01-03 20:45:00|147.81|145.81|152.08|150.08|152.08|150.08|147.53|145.53|0
1641243000000|2022-01-03 20:50:00|150.83|148.83|150.97|148.97|152.22|150.22|149.03|147.03|0
1641243300000|2022-01-03 20:55:00|151.1|149.1|152.21|150.21|152.49|150.49|149.17|147.17|0
1641243600000|2022-01-03 21:00:00|152.63|150.63|152.63|150.63|152.63|150.63|151.66|149.66|0
1641243900000|2022-01-03 21:05:00|152.77|150.77|152.07|150.07|153.83|151.83|151.93|149.93|0
1641244200000|2022-01-03 21:10:00|151.93|149.93|151.23|149.23|152.21|150.21|150.95|148.95|0
1641244500000|2022-01-03 21:15:00|151.81|149.21|152.64|150.04|152.64|150.04|151.81|149.21|0
1641244800000|2022-01-03 21:20:00|152.78|150.18|152.78|150.18|153.2|150.6|152.64|150.04|0
1641245100000|2022-01-03 21:25:00|152.64|150.04|152.36|149.76|153.06|150.46|152.22|149.62|0
1641245400000|2022-01-03 21:30:00|152.5|149.9|152.49|149.89|152.64|150.04|152.35|149.75|0
1641245700000|2022-01-03 21:35:00|152.35|149.75|153.05|150.45|153.19|150.59|152.35|149.75|0
1641246000000|2022-01-03 21:40:00|152.91|150.31|152.35|149.75|152.97|150.37|152.21|149.61|0
1641246300000|2022-01-03 21:45:00|152.49|149.89|151.23|148.63|152.49|149.89|151.23|148.63|0
1641246600000|2022-01-03 21:50:00|151.37|148.77|151.51|148.91|151.51|148.91|151.23|148.63|0
1641246900000|2022-01-03 21:55:00|151.57|148.97|151.43|148.83|151.64|149.04|151.23|148.63|0
1641247200000|2022-01-03 22:00:00|151.39|148.79|151.61|149.01|151.61|149.01|151.39|148.79|0
1641247500000|2022-01-03 22:05:00|151.63|149.03|151.71|149.11|151.72|149.12|151.61|149.01|0
1641247800000|2022-01-03 22:10:00|151.69|149.09|151.67|149.07|151.69|149.09|151.65|149.05|0
1641248100000|2022-01-03 22:15:00|151.69|149.09|151.72|149.12|151.72|149.12|151.56|148.96|0
1641248400000|2022-01-03 22:20:00|151.59|148.99|151.81|149.21|151.81|149.21|151.58|148.98|0
1641248700000|2022-01-03 22:25:00|151.8|149.2|151.8|149.2|151.82|149.22|151.7|149.1|0
1641249000000|2022-01-03 22:30:00|151.76|149.16|151.82|149.22|151.82|149.22|151.7|149.1|0
1641249300000|2022-01-03 22:35:00|151.8|149.2|151.71|149.11|151.84|149.24|151.71|149.11|0
1641249600000|2022-01-03 22:40:00|151.69|149.09|151.67|149.07|151.71|149.11|151.67|149.07|0
1641249900000|2022-01-03 22:45:00|151.55|148.95|151.58|148.98|151.61|149.01|151.51|148.91|0
1641250200000|2022-01-03 22:50:00|151.61|149.01|151.75|149.15|151.75|149.15|151.61|149.01|0
1641250500000|2022-01-03 22:55:00|151.76|149.16|151.78|149.18|151.82|149.22|151.62|149.02|0
1641250800000|2022-01-03 23:00:00|151.67|149.07|151.74|149.14|152.37|149.77|151.46|148.86|0
1641251100000|2022-01-03 23:05:00|151.88|149.28|152.16|149.56|152.3|149.7|151.74|149.14|0
1641251400000|2022-01-03 23:10:00|152.29|149.69|152.43|149.83|152.71|150.11|151.88|149.28|0
1641251700000|2022-01-03 23:15:00|152.5|149.9|152.15|149.55|152.57|149.97|151.94|149.34|0
1641252000000|2022-01-03 23:20:00|152.29|149.69|151.87|149.27|152.57|149.97|151.73|149.13|0
1641252300000|2022-01-03 23:25:00|151.93|149.33|151.45|148.85|151.93|149.33|151.45|148.85|0
1641252600000|2022-01-03 23:30:00|151.59|148.99|151.58|148.98|151.59|148.99|150.61|148.01|0
1641252900000|2022-01-03 23:35:00|151.44|148.84|150.89|148.29|151.44|148.84|150.61|148.01|0
1641253200000|2022-01-03 23:40:00|150.95|148.35|151.58|148.98|151.58|148.98|150.75|148.15|0
1641253500000|2022-01-03 23:45:00|151.72|149.12|151.16|148.56|151.72|149.12|150.88|148.28|0
1641253800000|2022-01-03 23:50:00|151.02|148.42|150.88|148.28|151.09|148.49|150.46|147.86|0
1641254100000|2022-01-03 23:55:00|150.81|148.21|150.46|147.86|151.02|148.42|150.05|147.45|0
1641254400000|2022-01-04 00:00:00|150.6|148|150.52|147.92|150.87|148.27|149.49|146.89|0
1641254700000|2022-01-04 00:05:00|150.38|147.78|150.04|147.44|150.38|147.78|149.76|147.16|0
1641255000000|2022-01-04 00:10:00|149.9|147.3|150.31|147.71|150.59|147.99|149.9|147.3|0
1641255300000|2022-01-04 00:15:00|150.45|147.85|150.45|147.85|150.59|147.99|149.62|147.02|0
1641255600000|2022-01-04 00:20:00|150.37|147.77|150.03|147.43|150.58|147.98|149.89|147.29|0
1641255900000|2022-01-04 00:25:00|150.17|147.57|150.09|147.49|150.58|147.98|150.03|147.43|0
1641256200000|2022-01-04 00:30:00|150.03|147.43|150.16|147.56|150.44|147.84|149.82|147.22|0
1641256500000|2022-01-04 00:35:00|150.09|147.49|150.16|147.56|150.44|147.84|149.88|147.28|0
1641256800000|2022-01-04 00:40:00|150.02|147.42|150.15|147.55|150.29|147.69|149.53|146.93|0
1641257100000|2022-01-04 00:45:00|150.29|147.69|151.12|148.52|151.12|148.52|150.29|147.69|0
1641257400000|2022-01-04 00:50:00|151.26|148.66|151.53|148.93|151.67|149.07|150.98|148.38|0
1641257700000|2022-01-04 00:55:00|151.4|148.8|151.25|148.65|152.02|149.42|151.11|148.51|0
1641258000000|2022-01-04 01:00:00|151.11|148.51|150.42|147.82|151.11|148.51|150.14|147.54|0
1641258300000|2022-01-04 01:05:00|150.56|147.96|151.45|148.85|151.53|148.93|150.56|147.96|0
1641258600000|2022-01-04 01:10:00|151.52|148.92|151.94|149.34|151.94|149.34|150.97|148.37|0
1641258900000|2022-01-04 01:15:00|151.8|149.2|151.66|149.06|152.36|149.76|151.66|149.06|0
1641259200000|2022-01-04 01:20:00|151.52|148.92|151.93|149.33|152.07|149.47|151.52|148.92|0
1641259500000|2022-01-04 01:25:00|152|149.4|151.79|149.19|152.14|149.54|151.65|149.05|0
1641259800000|2022-01-04 01:30:00|151.65|149.05|151.23|148.63|151.79|149.19|151.23|148.63|0
1641260100000|2022-01-04 01:35:00|151.37|148.77|151.85|149.25|152.06|149.46|151.23|148.63|0
1641260400000|2022-01-04 01:40:00|151.78|149.18|151.92|149.32|152.2|149.6|151.51|148.91|0
1641260700000|2022-01-04 01:45:00|152.06|149.46|151.64|149.04|152.48|149.88|151.64|149.04|0
1641261000000|2022-01-04 01:50:00|151.78|149.18|151.36|148.76|151.84|149.24|151.22|148.62|0
1641261300000|2022-01-04 01:55:00|151.42|148.82|151.22|148.62|151.77|149.17|151.22|148.62|0
1641261600000|2022-01-04 02:00:00|151.36|148.76|151.14|148.54|151.77|149.17|151.14|148.54|0
1641261900000|2022-01-04 02:05:00|151.07|148.47|151.21|148.61|151.63|149.03|150.93|148.33|0
1641262200000|2022-01-04 02:10:00|151.28|148.68|151.48|148.88|151.63|149.03|151.28|148.68|0
1641262500000|2022-01-04 02:15:00|151.55|148.95|151.62|149.02|152.04|149.44|151.48|148.88|0
1641262800000|2022-01-04 02:20:00|151.48|148.88|151.9|149.3|152.04|149.44|151.34|148.74|0
1641263100000|2022-01-04 02:25:00|151.82|149.22|152.03|149.43|152.03|149.43|151.62|149.02|0
1641263400000|2022-01-04 02:30:00|151.89|149.29|151.89|149.29|152.03|149.43|151.47|148.87|0
1641263700000|2022-01-04 02:35:00|151.82|149.22|152.03|149.43|152.17|149.57|151.47|148.87|0
1641264000000|2022-01-04 02:40:00|152.02|149.42|152.3|149.7|152.3|149.7|151.89|149.29|0
1641264300000|2022-01-04 02:45:00|152.44|149.84|152.3|149.7|152.58|149.98|152.02|149.42|0
1641264600000|2022-01-04 02:50:00|152.44|149.84|152.99|150.39|152.99|150.39|152.36|149.76|0
1641264900000|2022-01-04 02:55:00|152.85|150.25|153.69|151.09|153.83|151.23|152.71|150.11|0
1641265200000|2022-01-04 03:00:00|153.76|151.16|153.13|150.53|153.97|151.37|152.99|150.39|0
1641265500000|2022-01-04 03:05:00|152.99|150.39|152.84|150.24|153.13|150.53|152.63|150.03|0
1641265800000|2022-01-04 03:10:00|152.7|150.1|152.84|150.24|152.98|150.38|152.7|150.1|0
1641266100000|2022-01-04 03:15:00|152.98|150.38|153.4|150.8|153.4|150.8|152.98|150.38|0
1641266400000|2022-01-04 03:20:00|153.54|150.94|154.09|151.49|154.24|151.64|153.4|150.8|0
1641266700000|2022-01-04 03:25:00|153.95|151.35|153.95|151.35|154.23|151.63|153.95|151.35|0
1641267000000|2022-01-04 03:30:00|154.09|151.49|154.16|151.56|154.23|151.63|153.81|151.21|0
1641267300000|2022-01-04 03:35:00|154.23|151.63|154.09|151.49|154.23|151.63|153.81|151.21|0
1641267600000|2022-01-04 03:40:00|154.08|151.48|154.5|151.9|154.5|151.9|154.08|151.48|0
1641267900000|2022-01-04 03:45:00|154.36|151.76|154.36|151.76|154.64|152.04|154.36|151.76|0
1641268200000|2022-01-04 03:50:00|154.22|151.62|153.94|151.34|154.22|151.62|153.94|151.34|0
1641268500000|2022-01-04 03:55:00|154|151.4|154.21|151.61|154.35|151.75|153.93|151.33|0
1641268800000|2022-01-04 04:00:00|154.35|151.75|154.35|151.75|154.49|151.89|154.21|151.61|0
1641269100000|2022-01-04 04:05:00|154.21|151.61|154.49|151.89|154.49|151.89|154.07|151.47|0
1641269400000|2022-01-04 04:10:00|154.35|151.75|154.48|151.88|154.49|151.89|154.35|151.75|0
1641269700000|2022-01-04 04:15:00|154.34|151.74|154.76|152.16|154.76|152.16|154.34|151.74|0
1641270000000|2022-01-04 04:20:00|154.9|152.3|156.03|153.43|156.03|153.43|154.9|152.3|0
1641270300000|2022-01-04 04:25:00|155.89|153.29|156.09|153.49|156.17|153.57|155.6|153|0
1641270600000|2022-01-04 04:30:00|156.03|153.43|156.02|153.42|156.31|153.71|156.02|153.42|0
1641270900000|2022-01-04 04:35:00|156.16|153.56|156.02|153.42|156.16|153.56|155.88|153.28|0
1641271200000|2022-01-04 04:40:00|155.88|153.28|156.02|153.42|156.16|153.56|155.88|153.28|0
1641271500000|2022-01-04 04:45:00|156.16|153.56|156.3|153.7|156.44|153.84|156.02|153.42|0
1641271800000|2022-01-04 04:50:00|156.36|153.76|157|154.4|157|154.4|156.3|153.7|0
1641272100000|2022-01-04 04:55:00|156.86|154.26|156.72|154.12|156.86|154.26|156.72|154.12|0
1641272400000|2022-01-04 05:00:00|156.86|154.26|156.85|154.25|157.14|154.54|156.71|154.11|0
1641272700000|2022-01-04 05:05:00|157|154.4|156.99|154.39|157|154.4|156.85|154.25|0
1641273000000|2022-01-04 05:10:00|157.13|154.53|157.27|154.67|157.42|154.82|156.99|154.39|0
1641273300000|2022-01-04 05:15:00|157.13|154.53|157.98|155.38|157.98|155.38|157.06|154.46|0
1641273600000|2022-01-04 05:20:00|157.84|155.24|158.12|155.52|158.12|155.52|157.84|155.24|0
1641273900000|2022-01-04 05:25:00|157.98|155.38|158.26|155.66|158.26|155.66|157.69|155.09|0
1641274200000|2022-01-04 05:30:00|158.12|155.52|158.11|155.51|158.26|155.66|157.83|155.23|0
1641274500000|2022-01-04 05:35:00|158.26|155.66|158.25|155.65|158.4|155.8|158.11|155.51|0
1641274800000|2022-01-04 05:40:00|158.11|155.51|158.39|155.79|158.54|155.94|158.11|155.51|0
1641275100000|2022-01-04 05:45:00|158.25|155.65|158.53|155.93|158.54|155.94|158.25|155.65|0
1641275400000|2022-01-04 05:50:00|158.39|155.79|158.39|155.79|158.53|155.93|158.25|155.65|0
1641275700000|2022-01-04 05:55:00|158.53|155.93|158.24|155.64|158.67|156.07|158.24|155.64|0
1641276000000|2022-01-04 06:00:00|158.38|155.78|158.38|155.78|158.38|155.78|158.1|155.5|0
1641276300000|2022-01-04 06:05:00|158.45|155.85|158.66|156.06|158.95|156.35|158.45|155.85|0
1641276600000|2022-01-04 06:10:00|158.81|156.21|158.66|156.06|158.95|156.35|158.66|156.06|0
1641276900000|2022-01-04 06:15:00|158.59|155.99|157.52|154.92|158.59|155.99|157.52|154.92|0
1641277200000|2022-01-04 06:20:00|157.38|154.78|157.66|155.06|157.66|155.06|157.23|154.63|0
1641277500000|2022-01-04 06:25:00|157.51|154.91|157.37|154.77|157.66|155.06|157.23|154.63|0
1641277800000|2022-01-04 06:30:00|157.3|154.7|157.65|155.05|157.65|155.05|157.23|154.63|0
1641278100000|2022-01-04 06:35:00|157.79|155.19|157.79|155.19|157.94|155.34|157.51|154.91|0
1641278400000|2022-01-04 06:40:00|157.93|155.33|157.86|155.26|158.22|155.62|157.79|155.19|0
1641278700000|2022-01-04 06:45:00|157.79|155.19|157.93|155.33|158.07|155.47|157.43|154.83|0
1641279000000|2022-01-04 06:50:00|157.78|155.18|157.92|155.32|158.21|155.61|157.64|155.04|0
1641279300000|2022-01-04 06:55:00|157.99|155.39|157.78|155.18|158.07|155.47|157.64|155.04|0
1641279600000|2022-01-04 07:00:00|157.49|154.89|156.64|154.04|157.49|154.89|156.35|153.75|0
1641279900000|2022-01-04 07:05:00|156.5|153.9|156.07|153.47|156.78|154.18|155.93|153.33|0
1641280200000|2022-01-04 07:10:00|156.14|153.54|156.77|154.17|156.92|154.32|155.93|153.33|0
1641280500000|2022-01-04 07:15:00|156.84|154.24|156.35|153.75|156.92|154.32|156.2|153.6|0
1641280800000|2022-01-04 07:20:00|156.2|153.6|156.2|153.6|156.34|153.74|155.92|153.32|0
1641281100000|2022-01-04 07:25:00|156.27|153.67|156.34|153.74|156.77|154.17|156.2|153.6|0
1641281400000|2022-01-04 07:30:00|156.41|153.81|157.05|154.45|157.19|154.59|156.41|153.81|0
1641281700000|2022-01-04 07:35:00|156.9|154.3|157.04|154.44|157.33|154.73|156.76|154.16|0
1641282000000|2022-01-04 07:40:00|156.9|154.3|157.75|155.15|157.75|155.15|156.9|154.3|0
1641282300000|2022-01-04 07:45:00|157.68|155.08|157.32|154.72|157.75|155.15|157.04|154.44|0
1641282600000|2022-01-04 07:50:00|157.18|154.58|157.74|155.14|158.03|155.43|157.18|154.58|0
1641282900000|2022-01-04 07:55:00|157.6|155|158.17|155.57|158.24|155.64|157.17|154.57|0
1641283200000|2022-01-04 08:00:00|158.31|155.71|157.45|154.85|158.31|155.71|156.74|154.14|0
1641283500000|2022-01-04 08:05:00|156.87|154.87|156.58|154.58|158.01|156.01|156.44|154.44|0
1641283800000|2022-01-04 08:10:00|156.51|154.51|155.87|153.87|156.58|154.58|155.73|153.73|0
1641284100000|2022-01-04 08:15:00|156.01|154.01|156.72|154.72|156.72|154.72|155.44|153.44|0
1641284400000|2022-01-04 08:20:00|156.64|154.64|157.28|155.28|157.43|155.43|156.29|154.29|0
1641284700000|2022-01-04 08:25:00|157.14|155.14|158.27|156.27|158.27|156.27|156.57|154.57|0
1641285000000|2022-01-04 08:30:00|158.41|156.41|158.26|156.26|158.55|156.55|157.48|155.48|0
1641285300000|2022-01-04 08:35:00|158.19|156.19|158.4|156.4|158.69|156.69|157.84|155.84|0
1641285600000|2022-01-04 08:40:00|158.54|156.54|157.27|155.27|159.11|157.11|157.27|155.27|0
1641285900000|2022-01-04 08:45:00|157.41|155.41|157.83|155.83|157.97|155.97|157.26|155.26|0
1641286200000|2022-01-04 08:50:00|157.76|155.76|157.61|155.61|157.97|155.97|157.12|155.12|0
1641286500000|2022-01-04 08:55:00|157.54|155.54|157.18|155.18|157.75|155.75|156.69|154.69|0
1641286800000|2022-01-04 09:00:00|157.11|155.11|157.54|155.54|157.68|155.68|156.97|154.97|0
1641287100000|2022-01-04 09:05:00|157.39|155.39|157.53|155.53|157.89|155.89|157.32|155.32|0
1641287400000|2022-01-04 09:10:00|157.67|155.67|157.95|155.95|158.1|156.1|157.53|155.53|0
1641287700000|2022-01-04 09:15:00|158.1|156.1|158.52|156.52|158.52|156.52|157.95|155.95|0
1641288000000|2022-01-04 09:20:00|158.38|156.38|157.67|155.67|158.52|156.52|157.1|155.1|0
1641288300000|2022-01-04 09:25:00|157.81|155.81|157.52|155.52|157.81|155.81|157.38|155.38|0
1641288600000|2022-01-04 09:30:00|157.45|155.45|156.95|154.95|157.66|155.66|156.95|154.95|0
1641288900000|2022-01-04 09:35:00|156.81|154.81|157.09|155.09|157.24|155.24|156.6|154.6|0
1641289200000|2022-01-04 09:40:00|157.16|155.16|157.8|155.8|157.8|155.8|156.81|154.81|0
1641289500000|2022-01-04 09:45:00|157.66|155.66|157.79|155.79|157.94|155.94|157.51|155.51|0
1641289800000|2022-01-04 09:50:00|157.94|155.94|157.93|155.93|158.22|156.22|157.93|155.93|0
1641290100000|2022-01-04 09:55:00|157.79|155.79|158.36|156.36|158.36|156.36|157.79|155.79|0
1641290400000|2022-01-04 10:00:00|158.5|156.5|159.21|157.21|159.21|157.21|158.5|156.5|0
1641290700000|2022-01-04 10:05:00|159.07|157.07|160.06|158.06|160.21|158.21|158.78|156.78|0
1641291000000|2022-01-04 10:10:00|159.92|157.92|161.06|159.06|161.78|159.78|159.92|157.92|0
1641291300000|2022-01-04 10:15:00|160.92|158.92|161.35|159.35|161.35|159.35|160.49|158.49|0
1641291600000|2022-01-04 10:20:00|161.49|159.49|162.64|160.64|162.79|160.79|161.2|159.2|0
1641291900000|2022-01-04 10:25:00|162.79|160.79|162.78|160.78|163.07|161.07|162.21|160.21|0
1641292200000|2022-01-04 10:30:00|162.85|160.85|163.21|161.21|163.36|161.36|162.49|160.49|0
1641292500000|2022-01-04 10:35:00|163.07|161.07|162.63|160.63|163.21|161.21|162.35|160.35|0
1641292800000|2022-01-04 10:40:00|162.78|160.78|163.21|161.21|163.21|161.21|162.49|160.49|0
1641293100000|2022-01-04 10:45:00|163.28|161.28|162.63|160.63|164.18|162.18|162.08|160.08|0
1641293400000|2022-01-04 10:50:00|162.77|160.77|161.9|159.9|162.92|160.92|161.9|159.9|0
1641293700000|2022-01-04 10:55:00|162.05|160.05|162.77|160.77|162.77|160.77|161.9|159.9|0
1641294000000|2022-01-04 11:00:00|162.62|160.62|163.49|161.49|164.07|162.07|161.9|159.9|0
1641294300000|2022-01-04 11:05:00|163.63|161.63|164.21|162.21|164.36|162.36|163.41|161.41|0
1641294600000|2022-01-04 11:10:00|164.5|162.5|164.35|162.35|164.79|162.79|164.06|162.06|0
1641294900000|2022-01-04 11:15:00|164.42|162.42|164.2|162.2|164.64|162.64|164.06|162.06|0
1641295200000|2022-01-04 11:20:00|164.35|162.35|165.03|163.03|165.46|163.46|164.06|162.06|0
1641295500000|2022-01-04 11:25:00|164.74|162.74|164.44|162.44|165.03|163.03|164.16|162.16|0
1641295800000|2022-01-04 11:30:00|164.37|162.37|164.01|162.01|164.73|162.73|164.01|162.01|0
1641296100000|2022-01-04 11:35:00|163.86|161.86|164.44|162.44|164.58|162.58|163.72|161.72|0
1641296400000|2022-01-04 11:40:00|164.51|162.51|164|162|164.51|162.51|163.86|161.86|0
1641296700000|2022-01-04 11:45:00|164.15|162.15|164.43|162.43|164.43|162.43|164|162|0
1641297000000|2022-01-04 11:50:00|164.58|162.58|164.72|162.72|164.72|162.72|164.43|162.43|0
1641297300000|2022-01-04 11:55:00|164.57|162.57|163.56|161.56|164.72|162.72|163.42|161.42|0
1641297600000|2022-01-04 12:00:00|163.42|161.42|163.12|161.12|163.7|161.7|163.12|161.12|0
1641297900000|2022-01-04 12:05:00|163.27|161.27|163.41|161.41|163.84|161.84|163.12|161.12|0
1641298200000|2022-01-04 12:10:00|163.26|161.26|162.69|160.69|163.84|161.84|162.69|160.69|0
1641298500000|2022-01-04 12:15:00|162.54|160.54|162.54|160.54|163.12|161.12|162.4|160.4|0
1641298800000|2022-01-04 12:20:00|162.61|160.61|160.96|158.96|162.83|160.83|160.82|158.82|0
1641299100000|2022-01-04 12:25:00|160.82|158.82|159.96|157.96|160.82|158.82|158.97|156.97|0
1641299400000|2022-01-04 12:30:00|159.82|157.82|161.24|159.24|161.24|159.24|159.39|157.39|0
1641299700000|2022-01-04 12:35:00|161.1|159.1|160.1|158.1|161.38|159.38|160.1|158.1|0
1641300000000|2022-01-04 12:40:00|160.24|158.24|160.66|158.66|161.23|159.23|159.95|157.95|0
1641300300000|2022-01-04 12:45:00|160.38|158.38|160.37|158.37|161.09|159.09|160.23|158.23|0
1641300600000|2022-01-04 12:50:00|160.23|158.23|160.09|158.09|160.52|158.52|159.66|157.66|0
1641300900000|2022-01-04 12:55:00|160.23|158.23|161.22|159.22|161.51|159.51|160.09|158.09|0
1641301200000|2022-01-04 13:00:00|161.15|159.15|160.94|158.94|161.51|159.51|160.65|158.65|0
1641301500000|2022-01-04 13:05:00|161.08|159.08|161.65|159.65|161.79|159.79|160.79|158.79|0
1641301800000|2022-01-04 13:10:00|161.5|159.5|162.5|160.5|162.5|160.5|161.43|159.43|0
1641302100000|2022-01-04 13:15:00|162.36|160.36|162.93|160.93|163.08|161.08|161.79|159.79|0
1641302400000|2022-01-04 13:20:00|162.79|160.79|163.94|161.94|164.52|162.52|162.79|160.79|0
1641302700000|2022-01-04 13:25:00|164.08|162.08|163.65|161.65|164.23|162.23|163|161|0
1641303000000|2022-01-04 13:30:00|163.57|161.57|162.92|160.92|163.93|161.93|162.78|160.78|0
1641303300000|2022-01-04 13:35:00|162.78|160.78|162.78|160.78|162.92|160.92|161.92|159.92|0
1641303600000|2022-01-04 13:40:00|162.63|160.63|162.92|160.92|163.21|161.21|162.34|160.34|0
1641303900000|2022-01-04 13:45:00|162.77|160.77|161.91|159.91|162.92|160.92|161.91|159.91|0
1641304200000|2022-01-04 13:50:00|162.05|160.05|163.27|161.27|163.34|161.34|162.05|160.05|0
1641304500000|2022-01-04 13:55:00|163.2|161.2|163.2|161.2|163.49|161.49|163.05|161.05|0
1641304800000|2022-01-04 14:00:00|163.34|161.34|161.76|159.76|163.77|161.77|161.76|159.76|0
1641305100000|2022-01-04 14:05:00|161.9|159.9|162.9|160.9|163.05|161.05|161.9|159.9|0
1641305400000|2022-01-04 14:10:00|162.83|160.83|163.47|161.47|164.05|162.05|162.76|160.76|0
1641305700000|2022-01-04 14:15:00|163.33|161.33|163.18|161.18|163.62|161.62|162.9|160.9|0
1641306000000|2022-01-04 14:20:00|163.33|161.33|163.61|161.61|163.61|161.61|163.18|161.18|0
1641306300000|2022-01-04 14:25:00|163.47|161.47|162.6|160.6|163.47|161.47|162.17|160.17|0
1641306600000|2022-01-04 14:30:00|162.74|160.74|164.33|162.33|164.62|162.62|161.17|159.17|0
1641306900000|2022-01-04 14:35:00|163.89|161.89|164.9|162.9|166.21|164.21|162.31|160.31|0
1641307200000|2022-01-04 14:40:00|165.05|163.05|166.16|164.16|167.47|165.47|164.76|162.76|0
1641307500000|2022-01-04 14:45:00|166.02|164.02|165.58|163.58|166.89|164.89|165.29|163.29|0
1641307800000|2022-01-04 14:50:00|165.29|163.29|166.59|164.59|166.73|164.73|163.71|161.71|0
1641308100000|2022-01-04 14:55:00|166.73|164.73|166.7|164.7|167.57|165.57|166.13|164.13|0
1641308400000|2022-01-04 15:00:00|166.63|164.63|164.4|162.4|166.7|164.7|162.82|160.82|0
1641308700000|2022-01-04 15:05:00|164.25|162.25|165.11|163.11|165.11|163.11|163.39|161.39|0
1641309000000|2022-01-04 15:10:00|164.97|162.97|163.82|161.82|165.97|163.97|162.96|160.96|0
1641309300000|2022-01-04 15:15:00|163.96|161.96|162.53|160.53|164.68|162.68|162.24|160.24|0
1641309600000|2022-01-04 15:20:00|162.96|160.96|163.81|161.81|165.03|163.03|161.96|159.96|0
1641309900000|2022-01-04 15:25:00|163.88|161.88|166.25|164.25|166.25|164.25|161.39|159.39|0
1641310200000|2022-01-04 15:30:00|166.39|164.39|163.37|161.37|167.26|165.26|163.3|161.3|0
1641310500000|2022-01-04 15:35:00|163.8|161.8|160.95|158.95|163.95|161.95|160.95|158.95|0
1641310800000|2022-01-04 15:40:00|161.24|159.24|158.27|156.27|162.51|160.51|157.84|155.84|0
1641311100000|2022-01-04 15:45:00|157.98|155.98|158.97|156.97|159.82|157.82|157.7|155.7|0
1641311400000|2022-01-04 15:50:00|159.11|157.11|157.13|155.13|159.53|157.53|156.71|154.71|0
1641311700000|2022-01-04 15:55:00|156.99|154.99|153.78|151.78|156.99|154.99|153.22|151.22|0
1641312000000|2022-01-04 16:00:00|153.64|151.64|146.36|144.36|153.92|151.92|145.95|143.95|0
1641312300000|2022-01-04 16:05:00|146.63|144.63|150.29|148.29|151.14|149.14|146.63|144.63|0
1641312600000|2022-01-04 16:10:00|150.57|148.57|150.84|148.84|151.12|149.12|148.65|146.65|0
1641312900000|2022-01-04 16:15:00|150.7|148.7|150.01|148.01|150.7|148.7|148.65|146.65|0
1641313200000|2022-01-04 16:20:00|150.15|148.15|148.78|146.78|150.15|148.15|146.88|144.88|0
1641313500000|2022-01-04 16:25:00|148.92|146.92|149.46|147.46|149.73|147.73|147.15|145.15|0
1641313800000|2022-01-04 16:30:00|149.32|147.32|152.07|150.07|152.07|150.07|149.05|147.05|0
1641314100000|2022-01-04 16:35:00|152.21|150.21|152.48|150.48|152.48|150.48|151.24|149.24|0
1641314400000|2022-01-04 16:40:00|152.34|150.34|152.89|150.89|152.89|150.89|151.1|149.1|0
1641314700000|2022-01-04 16:45:00|153.03|151.03|154.7|152.7|155.26|153.26|152.75|150.75|0
1641315000000|2022-01-04 16:50:00|154.56|152.56|154.55|152.55|154.84|152.84|153.44|151.44|0
1641315300000|2022-01-04 16:55:00|154.42|152.42|152.47|150.47|154.69|152.69|152.05|150.05|0
1641315600000|2022-01-04 17:00:00|152.4|150.4|151.5|149.5|153.02|151.02|151.09|149.09|0
1641315900000|2022-01-04 17:05:00|151.77|149.77|151.36|149.36|152.19|150.19|150.53|148.53|0
1641316200000|2022-01-04 17:10:00|151.49|149.49|153.57|151.57|153.71|151.71|151.36|149.36|0
1641316500000|2022-01-04 17:15:00|153.43|151.43|154.78|152.78|155.9|153.9|153.43|151.43|0
1641316800000|2022-01-04 17:20:00|154.64|152.64|153.23|151.23|155.05|153.05|153.23|151.23|0
1641317100000|2022-01-04 17:25:00|153.09|151.09|152.81|150.81|153.79|151.79|152.68|150.68|0
1641317400000|2022-01-04 17:30:00|152.67|150.67|151.98|149.98|152.67|150.67|151.15|149.15|0
1641317700000|2022-01-04 17:35:00|152.12|150.12|152.25|150.25|153.09|151.09|152.12|150.12|0
1641318000000|2022-01-04 17:40:00|152.39|150.39|151.28|149.28|152.53|150.53|151.15|149.15|0
1641318300000|2022-01-04 17:45:00|151.42|149.42|150.46|148.46|152.45|150.45|150.04|148.04|0
1641318600000|2022-01-04 17:50:00|150.73|148.73|149.9|147.9|151.28|149.28|149.36|147.36|0
1641318900000|2022-01-04 17:55:00|150.04|148.04|148.67|146.67|150.31|148.31|148.13|146.13|0
1641319200000|2022-01-04 18:00:00|148.53|146.53|149.49|147.49|149.76|147.76|147.72|145.72|0
1641319500000|2022-01-04 18:05:00|149.35|147.35|150.03|148.03|151.41|149.41|149.35|147.35|0
1641319800000|2022-01-04 18:10:00|150.31|148.31|149.34|147.34|150.31|148.31|149.07|147.07|0
1641320100000|2022-01-04 18:15:00|149.48|147.48|148.11|146.11|149.75|147.75|147.84|145.84|0
1641320400000|2022-01-04 18:20:00|147.98|145.98|148.79|146.79|149.07|147.07|147.57|145.57|0
1641320700000|2022-01-04 18:25:00|148.65|146.65|148.65|146.65|150.29|148.29|148.24|146.24|0
1641321000000|2022-01-04 18:30:00|148.51|146.51|144.86|142.86|148.65|146.65|144.73|142.73|0
1641321300000|2022-01-04 18:35:00|144.99|142.99|146.34|144.34|147.01|145.01|144.59|142.59|0
1641321600000|2022-01-04 18:40:00|146.07|144.07|146.33|144.33|146.87|144.87|145.53|143.53|0
1641321900000|2022-01-04 18:45:00|146.47|144.47|146.06|144.06|147.01|145.01|145.92|143.92|0
1641322200000|2022-01-04 18:50:00|145.92|143.92|144.31|142.31|145.92|143.92|143.37|141.37|0
1641322500000|2022-01-04 18:55:00|144.17|142.17|142.83|140.83|144.17|142.17|142.3|140.3|0
1641322800000|2022-01-04 19:00:00|142.57|140.57|145.78|143.78|145.78|143.78|142.57|140.57|0
1641323100000|2022-01-04 19:05:00|145.65|143.65|144.57|142.57|145.91|143.91|144.3|142.3|0
1641323400000|2022-01-04 19:10:00|144.43|142.43|146.58|144.58|146.58|144.58|144.03|142.03|0
1641323700000|2022-01-04 19:15:00|146.72|144.72|144.35|142.35|147.53|145.53|143.9|141.9|0
1641324000000|2022-01-04 19:20:00|144.21|142.21|143.26|141.26|144.76|142.76|143.13|141.13|0
1641324300000|2022-01-04 19:25:00|143.13|141.13|144.21|142.21|144.75|142.75|143.13|141.13|0
1641324600000|2022-01-04 19:30:00|144.34|142.34|146.38|144.38|148.03|146.03|144.07|142.07|0
1641324900000|2022-01-04 19:35:00|146.45|144.45|146.11|144.11|146.79|144.79|145.84|143.84|0
1641325200000|2022-01-04 19:40:00|146.24|144.24|148.44|146.44|148.58|146.58|146.11|144.11|0
1641325500000|2022-01-04 19:45:00|148.16|146.16|148.71|146.71|149.27|147.27|147.75|145.75|0
1641325800000|2022-01-04 19:50:00|148.99|146.99|149.26|147.26|149.82|147.82|148.43|146.43|0
1641326100000|2022-01-04 19:55:00|148.98|146.98|148.98|146.98|149.33|147.33|148.57|146.57|0
1641326400000|2022-01-04 20:00:00|149.12|147.12|150.5|148.5|150.64|148.64|148.98|146.98|0
1641326700000|2022-01-04 20:05:00|150.36|148.36|150.64|148.64|150.92|148.92|149.95|147.95|0
1641327000000|2022-01-04 20:10:00|150.78|148.78|151.61|149.61|152.03|150.03|150.78|148.78|0
1641327300000|2022-01-04 20:15:00|151.75|149.75|151.75|149.75|152.31|150.31|150.91|148.91|0
1641327600000|2022-01-04 20:20:00|151.89|149.89|153.01|151.01|153.85|151.85|151.89|149.89|0
1641327900000|2022-01-04 20:25:00|153.15|151.15|153.71|151.71|153.85|151.85|152.3|150.3|0
1641328200000|2022-01-04 20:30:00|153.85|151.85|152.58|150.58|153.85|151.85|151.88|149.88|0
1641328500000|2022-01-04 20:35:00|152.3|150.3|153.25|151.25|154.94|152.94|152.3|150.3|0
1641328800000|2022-01-04 20:40:00|153.39|151.39|154.79|152.79|155.36|153.36|152.97|150.97|0
1641329100000|2022-01-04 20:45:00|154.93|152.93|156.35|154.35|156.49|154.49|154.65|152.65|0
1641329400000|2022-01-04 20:50:00|155.78|153.78|153.8|151.8|158.05|156.05|153.8|151.8|0
1641329700000|2022-01-04 20:55:00|152.96|150.96|149.89|147.89|153.1|151.1|149.89|147.89|0
1641330000000|2022-01-04 21:00:00|150.31|148.31|149.61|147.61|150.86|148.86|149.06|147.06|0
1641330300000|2022-01-04 21:05:00|149.47|147.47|149.89|147.89|150.58|148.58|149.34|147.34|0
1641330600000|2022-01-04 21:10:00|149.75|147.75|149.19|147.19|149.88|147.88|148.78|146.78|0
1641330900000|2022-01-04 21:15:00|149.22|146.62|150.46|147.86|150.46|147.86|149.22|146.62|0
1641331200000|2022-01-04 21:20:00|150.73|148.13|150.73|148.13|150.87|148.27|150.45|147.85|0
1641331500000|2022-01-04 21:25:00|150.59|147.99|150.04|147.44|150.73|148.13|149.76|147.16|0
1641331800000|2022-01-04 21:30:00|149.9|147.3|149.48|146.88|150.17|147.57|149.2|146.6|0
1641332100000|2022-01-04 21:35:00|149.76|147.16|149.89|147.29|150.03|147.43|149.62|147.02|0
1641332400000|2022-01-04 21:40:00|150.03|147.43|150.3|147.7|150.44|147.84|150.03|147.43|0
1641332700000|2022-01-04 21:45:00|150.23|147.63|150.02|147.42|150.3|147.7|149.61|147.01|0
1641333000000|2022-01-04 21:50:00|149.88|147.28|149.88|147.28|149.88|147.28|149.74|147.14|0
1641333300000|2022-01-04 21:55:00|150.02|147.42|150.44|147.84|150.5|147.9|149.74|147.14|0
1641333600000|2022-01-04 22:00:00|150.29|147.69|150.05|147.45|150.29|147.69|150.05|147.45|0
1641333900000|2022-01-04 22:05:00|150.23|147.63|150.14|147.54|150.27|147.67|150.14|147.54|0
1641334200000|2022-01-04 22:10:00|150.1|147.5|150.08|147.48|150.14|147.54|150.04|147.44|0
1641334500000|2022-01-04 22:15:00|150|147.4|150.18|147.58|150.18|147.58|149.96|147.36|0
1641334800000|2022-01-04 22:20:00|150.1|147.5|150.3|147.7|150.36|147.76|150.1|147.5|0
1641335100000|2022-01-04 22:25:00|150.18|147.58|150.19|147.59|150.32|147.72|150.18|147.58|0
1641335400000|2022-01-04 22:30:00|150.21|147.61|150.03|147.43|150.3|147.7|150.03|147.43|0
1641335700000|2022-01-04 22:35:00|150.09|147.49|149.96|147.36|150.09|147.49|149.95|147.35|0
1641336000000|2022-01-04 22:40:00|150.02|147.42|149.96|147.36|150.02|147.42|149.95|147.35|0
1641336300000|2022-01-04 22:45:00|149.98|147.38|150|147.4|150.01|147.41|149.92|147.32|0
1641336600000|2022-01-04 22:50:00|149.98|147.38|150|147.4|150|147.4|149.98|147.38|0
1641336900000|2022-01-04 22:55:00|150.1|147.5|150|147.4|150.1|147.5|149.89|147.29|0
1641337200000|2022-01-04 23:00:00|150.18|147.58|150.11|147.51|150.74|148.14|149.84|147.24|0
1641337500000|2022-01-04 23:05:00|150.25|147.65|149.28|146.68|150.53|147.93|149.28|146.68|0
1641337800000|2022-01-04 23:10:00|149.56|146.96|149.62|147.02|149.97|147.37|149.42|146.82|0
1641338100000|2022-01-04 23:15:00|149.56|146.96|148.31|145.71|149.56|146.96|148.31|145.71|0
1641338400000|2022-01-04 23:20:00|148.45|145.85|147.62|145.02|148.45|145.85|147.49|144.89|0
1641338700000|2022-01-04 23:25:00|147.69|145.09|148.23|145.63|148.86|146.26|147.48|144.88|0
1641339000000|2022-01-04 23:30:00|148.03|145.43|147.89|145.29|148.03|145.43|147.34|144.74|0
1641339300000|2022-01-04 23:35:00|147.82|145.22|148.02|145.42|148.16|145.56|147.62|145.02|0
1641339600000|2022-01-04 23:40:00|147.89|145.29|147.61|145.01|148.16|145.56|147.34|144.74|0
1641339900000|2022-01-04 23:45:00|147.75|145.15|146.92|144.32|147.75|145.15|146.79|144.19|0
1641340200000|2022-01-04 23:50:00|146.99|144.39|147.33|144.73|147.61|145.01|146.92|144.32|0
1641340500000|2022-01-04 23:55:00|147.47|144.87|147.33|144.73|147.74|145.14|147.05|144.45|0
1641340800000|2022-01-05 00:00:00|147.46|144.86|146.64|144.04|147.87|145.27|146.1|143.5|0
1641341100000|2022-01-05 00:05:00|146.78|144.18|146.36|143.76|146.91|144.31|145.75|143.15|0
1641341400000|2022-01-05 00:10:00|146.5|143.9|146.7|144.1|146.91|144.31|145.95|143.35|0
1641341700000|2022-01-05 00:15:00|146.63|144.03|145.68|143.08|146.91|144.31|145.68|143.08|0
1641342000000|2022-01-05 00:20:00|145.81|143.21|146.63|144.03|146.76|144.16|145.54|142.94|0
1641342300000|2022-01-05 00:25:00|146.56|143.96|146.28|143.68|146.63|144.03|146.14|143.54|0
1641342600000|2022-01-05 00:30:00|146.35|143.75|145.94|143.34|146.35|143.75|145.46|142.86|0
1641342900000|2022-01-05 00:35:00|146.21|143.61|145.66|143.06|146.48|143.88|145.26|142.66|0
1641343200000|2022-01-05 00:40:00|145.73|143.13|145.93|143.33|146.07|143.47|145.53|142.93|0
1641343500000|2022-01-05 00:45:00|145.86|143.26|146.07|143.47|146.2|143.6|145.66|143.06|0
1641343800000|2022-01-05 00:50:00|145.93|143.33|146.47|143.87|146.61|144.01|145.93|143.33|0
1641344100000|2022-01-05 00:55:00|146.54|143.94|146.61|144.01|146.74|144.14|146.33|143.73|0
1641344400000|2022-01-05 01:00:00|146.74|144.14|146.74|144.14|147.02|144.42|146.47|143.87|0
1641344700000|2022-01-05 01:05:00|146.6|144|146.33|143.73|147.01|144.41|146.33|143.73|0
1641345000000|2022-01-05 01:10:00|146.19|143.59|147.42|144.82|147.42|144.82|145.92|143.32|0
1641345300000|2022-01-05 01:15:00|147.55|144.95|148.51|145.91|148.93|146.33|147.42|144.82|0
1641345600000|2022-01-05 01:20:00|148.37|145.77|148.1|145.5|148.51|145.91|147.69|145.09|0
1641345900000|2022-01-05 01:25:00|147.96|145.36|147.27|144.67|147.96|145.36|147.27|144.67|0
1641346200000|2022-01-05 01:30:00|147.13|144.53|145.36|142.76|147.13|144.53|144.95|142.35|0
1641346500000|2022-01-05 01:35:00|145.49|142.89|144.88|142.28|145.76|143.16|144.41|141.81|0
1641346800000|2022-01-05 01:40:00|144.81|142.21|144.54|141.94|145.08|142.48|144.13|141.53|0
1641347100000|2022-01-05 01:45:00|144.6|142|143.45|140.85|144.6|142|143.05|140.45|0
1641347400000|2022-01-05 01:50:00|143.32|140.72|143.99|141.39|144.4|141.8|143.32|140.72|0
1641347700000|2022-01-05 01:55:00|144.05|141.45|143.99|141.39|144.39|141.79|143.85|141.25|0
1641348000000|2022-01-05 02:00:00|144.12|141.52|143.98|141.38|144.93|142.33|143.98|141.38|0
1641348300000|2022-01-05 02:05:00|143.85|141.25|143.85|141.25|144.12|141.52|143.44|140.84|0
1641348600000|2022-01-05 02:10:00|144.12|141.52|144.52|141.92|144.93|142.33|143.98|141.38|0
1641348900000|2022-01-05 02:15:00|144.58|141.98|145.19|142.59|145.33|142.73|144.58|141.98|0
1641349200000|2022-01-05 02:20:00|145.12|142.52|144.78|142.18|145.12|142.52|144.65|142.05|0
1641349500000|2022-01-05 02:25:00|144.92|142.32|144.24|141.64|145.05|142.45|144.24|141.64|0
1641349800000|2022-01-05 02:30:00|144.1|141.5|144.51|141.91|144.78|142.18|143.7|141.1|0
1641350100000|2022-01-05 02:35:00|144.64|142.04|144.1|141.5|144.78|142.18|143.96|141.36|0
1641350400000|2022-01-05 02:40:00|143.96|141.36|143.69|141.09|143.96|141.36|143.56|140.96|0
1641350700000|2022-01-05 02:45:00|143.82|141.22|144.09|141.49|144.23|141.63|143.69|141.09|0
1641351000000|2022-01-05 02:50:00|144.23|141.63|144.22|141.62|144.5|141.9|144.09|141.49|0
1641351300000|2022-01-05 02:55:00|144.09|141.49|144.76|142.16|145.03|142.43|144.09|141.49|0
1641351600000|2022-01-05 03:00:00|144.9|142.3|144.89|142.29|145.17|142.57|144.62|142.02|0
1641351900000|2022-01-05 03:05:00|144.96|142.36|144.89|142.29|145.16|142.56|144.75|142.15|0
1641352200000|2022-01-05 03:10:00|144.75|142.15|144.07|141.47|144.89|142.29|143.94|141.34|0
1641352500000|2022-01-05 03:15:00|143.94|141.34|143.8|141.2|143.94|141.34|143.53|140.93|0
1641352800000|2022-01-05 03:20:00|143.67|141.07|144.07|141.47|144.34|141.74|143.53|140.93|0
1641353100000|2022-01-05 03:25:00|143.93|141.33|144.07|141.47|144.07|141.47|143.8|141.2|0
1641353400000|2022-01-05 03:30:00|143.99|141.39|144.06|141.46|144.34|141.74|143.66|141.06|0
1641353700000|2022-01-05 03:35:00|144.2|141.6|144.6|142|144.74|142.14|144.2|141.6|0
1641354000000|2022-01-05 03:40:00|144.46|141.86|144.73|142.13|144.73|142.13|144.46|141.86|0
1641354300000|2022-01-05 03:45:00|144.6|142|144.19|141.59|144.6|142|144.19|141.59|0
1641354600000|2022-01-05 03:50:00|144.05|141.45|144.66|142.06|144.73|142.13|144.05|141.45|0
1641354900000|2022-01-05 03:55:00|144.73|142.13|144.79|142.19|145|142.4|144.45|141.85|0
1641355200000|2022-01-05 04:00:00|144.72|142.12|144.86|142.26|145.13|142.53|144.72|142.12|0
1641355500000|2022-01-05 04:05:00|144.72|142.12|144.58|141.98|144.72|142.12|144.45|141.85|0
1641355800000|2022-01-05 04:10:00|144.72|142.12|144.58|141.98|144.72|142.12|144.58|141.98|0
1641356100000|2022-01-05 04:15:00|144.44|141.84|144.44|141.84|144.58|141.98|144.3|141.7|0
1641356400000|2022-01-05 04:20:00|144.57|141.97|144.71|142.11|144.71|142.11|144.44|141.84|0
1641356700000|2022-01-05 04:25:00|144.64|142.04|144.43|141.83|144.64|142.04|144.43|141.83|0
1641357000000|2022-01-05 04:30:00|144.3|141.7|144.02|141.42|144.3|141.7|143.89|141.29|0
1641357300000|2022-01-05 04:35:00|144.16|141.56|143.75|141.15|144.16|141.56|143.48|140.88|0
1641357600000|2022-01-05 04:40:00|143.89|141.29|144.02|141.42|144.15|141.55|143.88|141.28|0
1641357900000|2022-01-05 04:45:00|144.15|141.55|144.49|141.89|144.49|141.89|144.02|141.42|0
1641358200000|2022-01-05 04:50:00|144.42|141.82|144.15|141.55|144.56|141.96|144.01|141.41|0
1641358500000|2022-01-05 04:55:00|144.01|141.41|144.14|141.54|144.15|141.55|144.01|141.41|0
1641358800000|2022-01-05 05:00:00|144.28|141.68|143.74|141.14|144.34|141.74|143.33|140.73|0
1641359100000|2022-01-05 05:05:00|143.67|141.07|143.33|140.73|143.87|141.27|143.06|140.46|0
1641359400000|2022-01-05 05:10:00|143.46|140.86|144|141.4|144.14|141.54|143.33|140.73|0
1641359700000|2022-01-05 05:15:00|144.13|141.53|143.19|140.59|144.13|141.53|143.05|140.45|0
1641360000000|2022-01-05 05:20:00|143.32|140.72|142.38|139.78|143.32|140.72|142.24|139.64|0
1641360300000|2022-01-05 05:25:00|142.51|139.91|141.57|138.97|143.05|140.45|141.17|138.57|0
1641360600000|2022-01-05 05:30:00|141.7|139.1|141.7|139.1|142.37|139.77|141.63|139.03|0
1641360900000|2022-01-05 05:35:00|141.83|139.23|142.5|139.9|142.57|139.97|141.3|138.7|0
1641361200000|2022-01-05 05:40:00|142.43|139.83|142.23|139.63|142.77|140.17|142.23|139.63|0
1641361500000|2022-01-05 05:45:00|142.09|139.49|142.36|139.76|142.49|139.89|141.96|139.36|0
1641361800000|2022-01-05 05:50:00|142.29|139.69|142.22|139.62|142.36|139.76|141.96|139.36|0
1641362100000|2022-01-05 05:55:00|142.36|139.76|141.95|139.35|142.36|139.76|141.95|139.35|0
1641362400000|2022-01-05 06:00:00|141.82|139.22|142.22|139.62|142.22|139.62|141.82|139.22|0
1641362700000|2022-01-05 06:05:00|142.35|139.75|141.28|138.68|142.35|139.75|141.01|138.41|0
1641363000000|2022-01-05 06:10:00|141.34|138.74|142.27|139.67|142.35|139.75|141.34|138.74|0
1641363300000|2022-01-05 06:15:00|142.34|139.74|142.61|140.01|142.81|140.21|142.21|139.61|0
1641363600000|2022-01-05 06:20:00|142.74|140.14|143.15|140.55|143.15|140.55|142.74|140.14|0
1641363900000|2022-01-05 06:25:00|143.01|140.41|142.87|140.27|143.15|140.55|142.74|140.14|0
1641364200000|2022-01-05 06:30:00|142.74|140.14|142.6|140|142.94|140.34|142.33|139.73|0
1641364500000|2022-01-05 06:35:00|142.74|140.14|143|140.4|143.14|140.54|142.6|140|0
1641364800000|2022-01-05 06:40:00|143.14|140.54|144.62|142.02|144.62|142.02|143.13|140.53|0
1641365100000|2022-01-05 06:45:00|144.48|141.88|145.5|142.9|145.71|143.11|144.48|141.88|0
1641365400000|2022-01-05 06:50:00|145.57|142.97|145.29|142.69|145.7|143.1|145.16|142.56|0
1641365700000|2022-01-05 06:55:00|145.16|142.56|145.02|142.42|145.84|143.24|145.02|142.42|0
1641366000000|2022-01-05 07:00:00|145.22|142.62|145.42|142.82|145.56|142.96|144.34|141.74|0
1641366300000|2022-01-05 07:05:00|145.35|142.75|146.17|143.57|146.37|143.77|145.29|142.69|0
1641366600000|2022-01-05 07:10:00|146.1|143.5|145.96|143.36|146.37|143.77|145.69|143.09|0
1641366900000|2022-01-05 07:15:00|145.82|143.22|146.37|143.77|146.37|143.77|145.82|143.22|0
1641367200000|2022-01-05 07:20:00|146.3|143.7|145.55|142.95|146.37|143.77|145.55|142.95|0
1641367500000|2022-01-05 07:25:00|145.68|143.08|145.41|142.81|145.82|143.22|145.14|142.54|0
1641367800000|2022-01-05 07:30:00|145.27|142.67|146.08|143.48|146.09|143.49|145.13|142.53|0
1641368100000|2022-01-05 07:35:00|146.22|143.62|144.86|142.26|146.36|143.76|144.86|142.26|0
1641368400000|2022-01-05 07:40:00|144.99|142.39|145.94|143.34|146.08|143.48|144.86|142.26|0
1641368700000|2022-01-05 07:45:00|145.81|143.21|147.85|145.25|147.86|145.26|145.81|143.21|0
1641369000000|2022-01-05 07:50:00|147.99|145.39|147.71|145.11|148.27|145.67|147.3|144.7|0
1641369300000|2022-01-05 07:55:00|147.85|145.25|147.3|144.7|148.13|145.53|147.16|144.56|0
1641369600000|2022-01-05 08:00:00|147.57|144.97|145.32|142.72|149.09|146.49|145.32|142.72|0
1641369900000|2022-01-05 08:05:00|145.02|143.02|148.01|146.01|148.28|146.28|145.02|143.02|0
1641370200000|2022-01-05 08:10:00|147.87|145.87|148.55|146.55|149.24|147.24|147.18|145.18|0
1641370500000|2022-01-05 08:15:00|148.96|146.96|148.27|146.27|149.38|147.38|148.14|146.14|0
1641370800000|2022-01-05 08:20:00|148.14|146.14|148.68|146.68|148.68|146.68|146.77|144.77|0
1641371100000|2022-01-05 08:25:00|148.82|146.82|148.27|146.27|149.23|147.23|148.13|146.13|0
1641371400000|2022-01-05 08:30:00|148.33|146.33|147.58|145.58|149.37|147.37|147.58|145.58|0
1641371700000|2022-01-05 08:35:00|147.51|145.51|148.05|146.05|148.05|146.05|146.9|144.9|0
1641372000000|2022-01-05 08:40:00|147.99|145.99|147.98|145.98|148.95|146.95|147.85|145.85|0
1641372300000|2022-01-05 08:45:00|148.12|146.12|146.89|144.89|148.4|146.4|146.89|144.89|0
1641372600000|2022-01-05 08:50:00|147.02|145.02|147.02|145.02|147.43|145.43|146.75|144.75|0
1641372900000|2022-01-05 08:55:00|146.88|144.88|147.7|145.7|147.98|145.98|146.61|144.61|0
1641373200000|2022-01-05 09:00:00|147.84|145.84|148.25|146.25|148.8|146.8|147.29|145.29|0
1641373500000|2022-01-05 09:05:00|148.31|146.31|148.93|146.93|149.62|147.62|148.25|146.25|0
1641373800000|2022-01-05 09:10:00|149.07|147.07|150.44|148.44|150.58|148.58|148.52|146.52|0
1641374100000|2022-01-05 09:15:00|150.03|148.03|150.99|148.99|151.97|149.97|150.03|148.03|0
1641374400000|2022-01-05 09:20:00|151.13|149.13|151.13|149.13|151.83|149.83|150.71|148.71|0
1641374700000|2022-01-05 09:25:00|150.99|148.99|150.85|148.85|151.27|149.27|150.71|148.71|0
1641375000000|2022-01-05 09:30:00|150.92|148.92|150.57|148.57|150.99|148.99|150.36|148.36|0
1641375300000|2022-01-05 09:35:00|150.64|148.64|149.87|147.87|150.84|148.84|149.87|147.87|0
1641375600000|2022-01-05 09:40:00|149.8|147.8|150.56|148.56|150.98|148.98|149.6|147.6|0
1641375900000|2022-01-05 09:45:00|150.29|148.29|150.28|148.28|150.98|148.98|149.73|147.73|0
1641376200000|2022-01-05 09:50:00|150.35|148.35|150.48|148.48|150.62|148.62|150|148|0
1641376500000|2022-01-05 09:55:00|150.56|148.56|150.9|148.9|151.31|149.31|150.14|148.14|0
1641376800000|2022-01-05 10:00:00|151.11|149.11|151.8|149.8|152.36|150.36|150.69|148.69|0
1641377100000|2022-01-05 10:05:00|152.08|150.08|152.77|150.77|153.05|151.05|151.66|149.66|0
1641377400000|2022-01-05 10:10:00|152.91|150.91|151.65|149.65|153.05|151.05|151.24|149.24|0
1641377700000|2022-01-05 10:15:00|151.51|149.51|151.37|149.37|151.65|149.65|151.23|149.23|0
1641378000000|2022-01-05 10:20:00|151.51|149.51|151.23|149.23|151.79|149.79|150.95|148.95|0
1641378300000|2022-01-05 10:25:00|151.37|149.37|152.2|150.2|152.2|150.2|151.3|149.3|0
1641378600000|2022-01-05 10:30:00|152.62|150.62|151.22|149.22|152.9|150.9|150.81|148.81|0
1641378900000|2022-01-05 10:35:00|151.36|149.36|150.39|148.39|151.36|149.36|150.11|148.11|0
1641379200000|2022-01-05 10:40:00|150.53|148.53|149.83|147.83|150.66|148.66|149.7|147.7|0
1641379500000|2022-01-05 10:45:00|149.97|147.97|150.03|148.03|150.39|148.39|149.69|147.69|0
1641379800000|2022-01-05 10:50:00|150.11|148.11|149.69|147.69|150.45|148.45|149.41|147.41|0
1641380100000|2022-01-05 10:55:00|149.83|147.83|149.82|147.82|151.07|149.07|149.69|147.69|0
1641380400000|2022-01-05 11:00:00|149.69|147.69|148.86|146.86|150.1|148.1|148.86|146.86|0
1641380700000|2022-01-05 11:05:00|148.99|146.99|149.13|147.13|149.41|147.41|148.17|146.17|0
1641381000000|2022-01-05 11:10:00|149.06|147.06|149.81|147.81|149.95|147.95|148.58|146.58|0
1641381300000|2022-01-05 11:15:00|149.68|147.68|149.26|147.26|149.95|147.95|148.71|146.71|0
1641381600000|2022-01-05 11:20:00|149.12|147.12|148.43|146.43|149.54|147.54|148.43|146.43|0
1641381900000|2022-01-05 11:25:00|148.16|146.16|148.15|146.15|149.26|147.26|147.88|145.88|0
1641382200000|2022-01-05 11:30:00|148.02|146.02|148.01|146.01|148.56|146.56|148.01|146.01|0
1641382500000|2022-01-05 11:35:00|147.88|145.88|148.28|146.28|148.42|146.42|147.87|145.87|0
1641382800000|2022-01-05 11:40:00|148.42|146.42|148.97|146.97|149.11|147.11|148.28|146.28|0
1641383100000|2022-01-05 11:45:00|148.83|146.83|149.24|147.24|149.52|147.52|148.69|146.69|0
1641383400000|2022-01-05 11:50:00|149.52|147.52|149.38|147.38|149.65|147.65|148.55|146.55|0
1641383700000|2022-01-05 11:55:00|149.51|147.51|149.37|147.37|149.65|147.65|148.96|146.96|0
1641384000000|2022-01-05 12:00:00|149.1|147.1|149.09|147.09|149.92|147.92|148.96|146.96|0
1641384300000|2022-01-05 12:05:00|148.96|146.96|149.92|147.92|150.33|148.33|148.41|146.41|0
1641384600000|2022-01-05 12:10:00|150.06|148.06|150.33|148.33|150.61|148.61|149.78|147.78|0
1641384900000|2022-01-05 12:15:00|150.47|148.47|150.05|148.05|150.74|148.74|149.78|147.78|0
1641385200000|2022-01-05 12:20:00|150.12|148.12|148.81|146.81|150.19|148.19|148.81|146.81|0
1641385500000|2022-01-05 12:25:00|148.87|146.87|150.18|148.18|150.32|148.32|148.67|146.67|0
1641385800000|2022-01-05 12:30:00|150.04|148.04|149.49|147.49|150.39|148.39|149.35|147.35|0
1641386100000|2022-01-05 12:35:00|149.63|147.63|148.66|146.66|149.76|147.76|148.66|146.66|0
1641386400000|2022-01-05 12:40:00|148.52|146.52|148.38|146.38|148.66|146.66|148.11|146.11|0
1641386700000|2022-01-05 12:45:00|148.24|146.24|147.15|145.15|148.38|146.38|147.15|145.15|0
1641387000000|2022-01-05 12:50:00|147.28|145.28|147.42|145.42|147.56|145.56|147.14|145.14|0
1641387300000|2022-01-05 12:55:00|147.34|145.34|148.23|146.23|148.37|146.37|147.14|145.14|0
1641387600000|2022-01-05 13:00:00|148.51|146.51|148.37|146.37|149.06|147.06|148.23|146.23|0
1641387900000|2022-01-05 13:05:00|148.51|146.51|148.36|146.36|149.19|147.19|148.23|146.23|0
1641388200000|2022-01-05 13:10:00|148.23|146.23|147.27|145.27|148.23|146.23|147.13|145.13|0
1641388500000|2022-01-05 13:15:00|147.13|145.13|148.77|146.77|149.32|147.32|146.1|144.1|0
1641388800000|2022-01-05 13:20:00|148.63|146.63|148.83|146.83|149.04|147.04|148.08|146.08|0
1641389100000|2022-01-05 13:25:00|148.91|146.91|149.32|147.32|149.87|147.87|148.77|146.77|0
1641389400000|2022-01-05 13:30:00|149.45|147.45|149.45|147.45|149.87|147.87|148.63|146.63|0
1641389700000|2022-01-05 13:35:00|149.59|147.59|148.9|146.9|149.86|147.86|148.48|146.48|0
1641390000000|2022-01-05 13:40:00|148.76|146.76|149.03|147.03|149.44|147.44|148.48|146.48|0
1641390300000|2022-01-05 13:45:00|149.17|147.17|148.61|146.61|149.44|147.44|147.79|145.79|0
1641390600000|2022-01-05 13:50:00|148.34|146.34|150.19|148.19|150.19|148.19|148.06|146.06|0
1641390900000|2022-01-05 13:55:00|150.13|148.13|149.99|147.99|150.82|148.82|149.99|147.99|0
1641391200000|2022-01-05 14:00:00|150.12|148.12|148.6|146.6|150.68|148.68|148.6|146.6|0
1641391500000|2022-01-05 14:05:00|148.74|146.74|148.19|146.19|149.15|147.15|147.92|145.92|0
1641391800000|2022-01-05 14:10:00|148.33|146.33|150.11|148.11|150.12|148.12|148.33|146.33|0
1641392100000|2022-01-05 14:15:00|150.25|148.25|150.11|148.11|150.67|148.67|149.7|147.7|0
1641392400000|2022-01-05 14:20:00|149.97|147.97|150.38|148.38|150.39|148.39|149.42|147.42|0
1641392700000|2022-01-05 14:25:00|150.25|148.25|148.93|146.93|150.31|148.31|148.45|146.45|0
1641393000000|2022-01-05 14:30:00|149.41|147.41|144.63|142.63|151.49|149.49|144.63|142.63|0
1641393300000|2022-01-05 14:35:00|144.23|142.23|145.98|143.98|148.04|146.04|143.28|141.28|0
1641393600000|2022-01-05 14:40:00|145.85|143.85|147.07|145.07|150.37|148.37|145.44|143.44|0
1641393900000|2022-01-05 14:45:00|146.86|144.86|146.25|144.25|147.35|145.35|144.76|142.76|0
1641394200000|2022-01-05 14:50:00|146.11|144.11|146.48|144.48|150.23|148.23|145.57|143.57|0
1641394500000|2022-01-05 14:55:00|146.34|144.34|147.3|145.3|148.55|146.55|146.07|144.07|0
1641394800000|2022-01-05 15:00:00|147.16|145.16|145.31|143.31|148.54|146.54|144.83|142.83|0
1641395100000|2022-01-05 15:05:00|145.38|143.38|146.4|144.4|147.85|145.85|145.38|143.38|0
1641395400000|2022-01-05 15:10:00|146.61|144.61|145.78|143.78|147.57|145.57|145.51|143.51|0
1641395700000|2022-01-05 15:15:00|145.92|143.92|146.26|144.26|147.29|145.29|145.78|143.78|0
1641396000000|2022-01-05 15:20:00|146.33|144.33|148.53|146.53|149.08|147.08|146.33|144.33|0
1641396300000|2022-01-05 15:25:00|148.67|146.67|150.19|148.19|151.45|149.45|148.67|146.67|0
1641396600000|2022-01-05 15:30:00|149.91|147.91|146.73|144.73|150.05|148.05|146.46|144.46|0
1641396900000|2022-01-05 15:35:00|146.87|144.87|146.73|144.73|148.11|146.11|146.18|144.18|0
1641397200000|2022-01-05 15:40:00|146.86|144.86|147.41|145.41|147.96|145.96|146.59|144.59|0
1641397500000|2022-01-05 15:45:00|147.55|145.55|147.27|145.27|148.1|146.1|146.04|144.04|0
1641397800000|2022-01-05 15:50:00|147.13|145.13|147.41|145.41|147.54|145.54|145.76|143.76|0
1641398100000|2022-01-05 15:55:00|147.27|145.27|147.68|145.68|147.95|145.95|146.44|144.44|0
1641398400000|2022-01-05 16:00:00|147.82|145.82|145.75|143.75|148.23|146.23|145.75|143.75|0
1641398700000|2022-01-05 16:05:00|145.89|143.89|144.66|142.66|146.44|144.44|144.25|142.25|0
1641399000000|2022-01-05 16:10:00|144.79|142.79|145.61|143.61|145.61|143.61|143.29|141.29|0
1641399300000|2022-01-05 16:15:00|145.47|143.47|145.74|143.74|146.43|144.43|145.47|143.47|0
1641399600000|2022-01-05 16:20:00|145.67|143.67|145.74|143.74|146.84|144.84|145.19|143.19|0
1641399900000|2022-01-05 16:25:00|145.88|143.88|147.38|145.38|147.38|145.38|145.74|143.74|0
1641400200000|2022-01-05 16:30:00|147.25|145.25|144.78|142.78|147.52|145.52|144.5|142.5|0
1641400500000|2022-01-05 16:35:00|145.05|143.05|145.46|143.46|145.6|143.6|144.09|142.09|0
1641400800000|2022-01-05 16:40:00|145.32|143.32|142.73|140.73|145.59|143.59|142.46|140.46|0
1641401100000|2022-01-05 16:45:00|143|141|143|141|143.81|141.81|142.33|140.33|0
1641401400000|2022-01-05 16:50:00|143.14|141.14|142.59|140.59|143.54|141.54|142.32|140.32|0
1641401700000|2022-01-05 16:55:00|142.73|140.73|143.54|141.54|144.08|142.08|142.73|140.73|0
1641402000000|2022-01-05 17:00:00|143.4|141.4|145.17|143.17|145.17|143.17|142.72|140.72|0
1641402300000|2022-01-05 17:05:00|145.03|143.03|144.48|142.48|145.44|143.44|143.8|141.8|0
1641402600000|2022-01-05 17:10:00|144.35|142.35|145.3|143.3|145.3|143.3|144.35|142.35|0
1641402900000|2022-01-05 17:15:00|145.43|143.43|146.12|144.12|146.25|144.25|145.02|143.02|0
1641403200000|2022-01-05 17:20:00|145.98|143.98|146.25|144.25|146.66|144.66|145.43|143.43|0
1641403500000|2022-01-05 17:25:00|146.39|144.39|146.93|144.93|147.35|145.35|146.25|144.25|0
1641403800000|2022-01-05 17:30:00|146.8|144.8|145.15|143.15|146.93|144.93|144.74|142.74|0
1641404100000|2022-01-05 17:35:00|145.01|143.01|142.02|140.02|145.15|143.15|141.75|139.75|0
1641404400000|2022-01-05 17:40:00|142.16|140.16|141.62|139.62|142.97|140.97|140.94|138.94|0
1641404700000|2022-01-05 17:45:00|141.75|139.75|140.81|138.81|141.88|139.88|140.14|138.14|0
1641405000000|2022-01-05 17:50:00|140.94|138.94|141.47|139.47|141.61|139.61|140|138|0
1641405300000|2022-01-05 17:55:00|141.34|139.34|140.13|138.13|141.61|139.61|140|138|0
1641405600000|2022-01-05 18:00:00|140.26|138.26|140.39|138.39|140.66|138.66|139.33|137.33|0
1641405900000|2022-01-05 18:05:00|138.96|136.96|138.37|136.37|142.59|140.59|137.84|135.84|0
1641406200000|2022-01-05 18:10:00|138.24|136.24|138.37|136.37|138.77|136.77|137.04|135.04|0
1641406500000|2022-01-05 18:15:00|138.5|136.5|138.89|136.89|139.7|137.7|138.5|136.5|0
1641406800000|2022-01-05 18:20:00|139.03|137.03|140.09|138.09|140.76|138.76|139.03|137.03|0
1641407100000|2022-01-05 18:25:00|140.36|138.36|139.95|137.95|140.49|138.49|139.69|137.69|0
1641407400000|2022-01-05 18:30:00|139.82|137.82|140.15|138.15|141.29|139.29|139.82|137.82|0
1641407700000|2022-01-05 18:35:00|140.08|138.08|140.21|138.21|140.75|138.75|139.02|137.02|0
1641408000000|2022-01-05 18:40:00|140.08|138.08|140.21|138.21|141.15|139.15|139.81|137.81|0
1641408300000|2022-01-05 18:45:00|140.08|138.08|138.87|136.87|140.75|138.75|138.61|136.61|0
1641408600000|2022-01-05 18:50:00|139.14|137.14|139.4|137.4|139.81|137.81|138.74|136.74|0
1641408900000|2022-01-05 18:55:00|139.54|137.54|139.8|137.8|140.07|138.07|138.87|136.87|0
1641409200000|2022-01-05 19:00:00|139.73|137.73|136.75|134.75|145.47|143.47|136.75|134.75|0
1641409500000|2022-01-05 19:05:00|137.14|135.14|134.27|132.27|138.59|136.59|133.61|131.61|0
1641409800000|2022-01-05 19:10:00|134.53|132.53|130.79|128.79|134.66|132.66|128.82|126.82|0
1641410100000|2022-01-05 19:15:00|130.53|128.53|128.91|126.91|132.84|130.84|125.69|123.69|0
1641410400000|2022-01-05 19:20:00|128.79|126.79|129.04|127.04|130.94|128.94|127.9|125.9|0
1641410700000|2022-01-05 19:25:00|129.29|127.29|128.15|126.15|131.45|129.45|127.52|125.52|0
1641411000000|2022-01-05 19:30:00|128.27|126.27|124.15|122.15|130.56|128.56|124.03|122.03|0
1641411300000|2022-01-05 19:35:00|124.28|122.28|123.04|121.04|125.76|123.76|121.82|119.82|0
1641411600000|2022-01-05 19:40:00|122.55|120.55|119.85|117.85|122.55|120.55|118.66|116.66|0
1641411900000|2022-01-05 19:45:00|119.97|117.97|122.51|120.51|122.63|120.63|119.13|117.13|0
1641412200000|2022-01-05 19:50:00|122.63|120.63|121.2|119.2|124.09|122.09|119.26|117.26|0
1641412500000|2022-01-05 19:55:00|120.71|118.71|120.04|118.04|120.95|118.95|119.02|117.02|0
1641412800000|2022-01-05 20:00:00|119.98|117.98|115.79|113.79|119.98|117.98|115.79|113.79|0
1641413100000|2022-01-05 20:05:00|115.91|113.91|115.68|113.68|116.74|114.74|109.17|107.17|0
1641413400000|2022-01-05 20:10:00|115.57|113.57|116.73|114.73|117.91|115.91|114.63|112.63|0
1641413700000|2022-01-05 20:15:00|116.61|114.61|116.37|114.37|117.32|115.32|115.19|113.19|0
1641414000000|2022-01-05 20:20:00|116.07|114.07|115.66|113.66|117.08|115.08|114.25|112.25|0
1641414300000|2022-01-05 20:25:00|115.54|113.54|114.72|112.72|117.07|115.07|114.13|112.13|0
1641414600000|2022-01-05 20:30:00|114.13|112.13|114.36|112.36|116.49|114.49|113.09|111.09|0
1641414900000|2022-01-05 20:35:00|114.54|112.54|113.16|111.16|118.37|116.37|113.16|111.16|0
1641415200000|2022-01-05 20:40:00|113.39|111.39|113.53|111.53|115.76|113.76|112.68|110.68|0
1641415500000|2022-01-05 20:45:00|113.76|111.76|110.06|108.06|113.76|111.76|110.06|108.06|0
1641415800000|2022-01-05 20:50:00|109.03|107.03|110.88|108.88|113.07|111.07|109.03|107.03|0
1641416100000|2022-01-05 20:55:00|111|109|106.62|104.62|111.34|109.34|105.93|103.93|0
1641416400000|2022-01-05 21:00:00|106.74|104.74|106.07|104.07|107.52|105.52|105.51|103.51|0
1641416700000|2022-01-05 21:05:00|106.18|104.18|108.18|106.18|108.75|106.75|105.62|103.62|0
1641417000000|2022-01-05 21:10:00|108.3|106.3|109.42|107.42|109.53|107.53|107.85|105.85|0
1641417300000|2022-01-05 21:15:00|109.31|107.31|109.15|106.55|109.72|107.31|109.04|106.44|0
1641417600000|2022-01-05 21:20:00|109.38|106.78|108.7|106.1|109.43|106.83|108.47|105.87|0
1641417900000|2022-01-05 21:25:00|108.64|106.04|108.13|105.53|108.7|106.1|108.13|105.53|0
1641418200000|2022-01-05 21:30:00|108.25|105.65|108.13|105.53|108.36|105.76|108.13|105.53|0
1641418500000|2022-01-05 21:35:00|108.24|105.64|108.13|105.53|108.24|105.64|108.13|105.53|0
1641418800000|2022-01-05 21:40:00|108.24|105.64|107.23|104.63|108.24|105.64|107.23|104.63|0
1641419100000|2022-01-05 21:45:00|107.62|105.02|107|104.4|108.01|105.41|106.78|104.18|0
1641419400000|2022-01-05 21:50:00|107.12|104.52|106.78|104.18|107.67|105.07|106.67|104.07|0
1641419700000|2022-01-05 21:55:00|106.67|104.07|106.72|104.12|106.89|104.29|105.89|103.29|0
1641420000000|2022-01-05 22:00:00|106.7|104.1|106.46|103.86|106.7|104.1|106.46|103.86|0
1641420300000|2022-01-05 22:05:00|106.76|104.16|106.52|103.92|106.83|104.23|106.51|103.91|0
1641420600000|2022-01-05 22:10:00|105.7|103.1|105.59|102.99|106.02|103.42|105.59|102.99|0
1641420900000|2022-01-05 22:15:00|105.57|102.97|105.84|103.24|105.89|103.29|105.57|102.97|0
1641421200000|2022-01-05 22:20:00|105.83|103.23|105.87|103.27|105.95|103.35|105.79|103.19|0
1641421500000|2022-01-05 22:25:00|105.88|103.28|105.85|103.25|106.04|103.44|105.85|103.25|0
1641421800000|2022-01-05 22:30:00|105.88|103.28|105.72|103.12|105.9|103.3|105.72|103.12|0
1641422100000|2022-01-05 22:35:00|105.69|103.09|105.72|103.12|105.74|103.14|105.69|103.09|0
1641422400000|2022-01-05 22:40:00|105.69|103.09|105.66|103.06|105.69|103.09|105.62|103.02|0
1641422700000|2022-01-05 22:45:00|105.65|103.05|105.71|103.11|105.8|103.2|105.62|103.02|0
1641423000000|2022-01-05 22:50:00|105.8|103.2|105.77|103.17|105.98|103.38|105.77|103.17|0
1641423300000|2022-01-05 22:55:00|105.78|103.18|105.81|103.21|106.28|103.68|105.78|103.18|0
1641423600000|2022-01-05 23:00:00|106.41|103.81|104.26|101.66|106.81|104.21|104.26|101.66|0
1641423900000|2022-01-05 23:05:00|104.31|101.71|102.83|100.23|104.48|101.88|101.64|99.04|0
1641424200000|2022-01-05 23:10:00|103.05|100.45|105.12|102.52|105.12|102.52|102.83|100.23|0
1641424500000|2022-01-05 23:15:00|105.45|102.85|106.33|103.73|106.44|103.84|105.34|102.74|0
1641424800000|2022-01-05 23:20:00|106.22|103.62|107.65|105.05|107.77|105.17|106.11|103.51|0
1641425100000|2022-01-05 23:25:00|107.77|105.17|108.99|106.39|108.99|106.39|107.77|105.17|0
1641425400000|2022-01-05 23:30:00|109.11|106.51|109.33|106.73|109.78|107.18|108.77|106.17|0
1641425700000|2022-01-05 23:35:00|109.44|106.84|108.99|106.39|109.55|106.95|107.98|105.38|0
1641426000000|2022-01-05 23:40:00|109.1|106.5|109.37|106.77|109.49|106.89|108.31|105.71|0
1641426300000|2022-01-05 23:45:00|109.32|106.72|108.98|106.38|109.55|106.95|108.53|105.93|0
1641426600000|2022-01-05 23:50:00|109.03|106.43|109.31|106.71|109.54|106.94|108.98|106.38|0
1641426900000|2022-01-05 23:55:00|109.43|106.83|110.33|107.73|110.55|107.95|109.43|106.83|0
1641427200000|2022-01-06 00:00:00|110.21|107.61|111.06|108.46|111.06|108.46|110.21|107.61|0
1641427500000|2022-01-06 00:05:00|110.94|108.34|110.55|107.95|111.57|108.97|109.98|107.38|0
1641427800000|2022-01-06 00:10:00|110.66|108.06|111.79|109.19|111.85|109.25|110.66|108.06|0
1641428100000|2022-01-06 00:15:00|111.91|109.31|111.45|108.85|112.36|109.76|111.45|108.85|0
1641428400000|2022-01-06 00:20:00|111.33|108.73|110.42|107.82|111.79|109.19|110.36|107.76|0
1641428700000|2022-01-06 00:25:00|110.54|107.94|111.56|108.96|111.67|109.07|110.54|107.94|0
1641429000000|2022-01-06 00:30:00|111.44|108.84|111.55|108.95|112.35|109.75|111.21|108.61|0
1641429300000|2022-01-06 00:35:00|111.61|109.01|109.4|106.8|111.78|109.18|109.4|106.8|0
1641429600000|2022-01-06 00:40:00|109.51|106.91|108.39|105.79|109.51|106.91|108.39|105.79|0
1641429900000|2022-01-06 00:45:00|108.27|105.67|109.39|106.79|109.5|106.9|107.38|104.78|0
1641430200000|2022-01-06 00:50:00|109.5|106.9|110.4|107.8|110.63|108.03|109.33|106.73|0
1641430500000|2022-01-06 00:55:00|110.07|107.47|110.18|107.58|110.18|107.58|109.72|107.12|0
1641430800000|2022-01-06 01:00:00|110.29|107.69|110.74|108.14|110.97|108.37|108.82|106.22|0
1641431100000|2022-01-06 01:05:00|110.62|108.02|107.31|104.71|110.74|108.14|107.31|104.71|0
1641431400000|2022-01-06 01:10:00|107.25|104.65|107.58|104.98|108.25|105.65|106.2|103.6|0
1641431700000|2022-01-06 01:15:00|107.7|105.1|108.92|106.32|109.37|106.77|107.7|105.1|0
1641432000000|2022-01-06 01:20:00|109.04|106.44|109.37|106.77|109.37|106.77|108.64|106.04|0
1641432300000|2022-01-06 01:25:00|109.48|106.88|109.7|107.1|109.93|107.33|109.37|106.77|0
1641432600000|2022-01-06 01:30:00|109.59|106.99|112.09|109.49|112.2|109.6|108.69|106.09|0
1641432900000|2022-01-06 01:35:00|112.2|109.6|110.15|107.55|112.2|109.6|110.15|107.55|0
1641433200000|2022-01-06 01:40:00|110.26|107.66|110.83|108.23|110.88|108.28|109.47|106.87|0
1641433500000|2022-01-06 01:45:00|110.88|108.28|110.26|107.66|111.28|108.68|109.69|107.09|0
1641433800000|2022-01-06 01:50:00|110.31|107.71|110.99|108.39|111.28|108.68|110.31|107.71|0
1641434100000|2022-01-06 01:55:00|110.82|108.22|110.14|107.54|110.93|108.33|109.69|107.09|0
1641434400000|2022-01-06 02:00:00|110.42|107.82|109.4|106.8|110.42|107.82|108.56|105.96|0
1641434700000|2022-01-06 02:05:00|109.34|106.74|108.44|105.84|109.51|106.91|108.33|105.73|0
1641435000000|2022-01-06 02:10:00|108.33|105.73|109|106.4|109.79|107.19|108.33|105.73|0
1641435300000|2022-01-06 02:15:00|108.89|106.29|108.66|106.06|109|106.4|106.99|104.39|0
1641435600000|2022-01-06 02:20:00|108.77|106.17|108.26|105.66|108.94|106.34|107.76|105.16|0
1641435900000|2022-01-06 02:25:00|108.21|105.61|106.65|104.05|108.32|105.72|106.43|103.83|0
1641436200000|2022-01-06 02:30:00|106.54|103.94|107.98|105.38|108.09|105.49|106.43|103.83|0
1641436500000|2022-01-06 02:35:00|108.09|105.49|107.47|104.87|108.09|105.49|107.2|104.6|0
1641436800000|2022-01-06 02:40:00|107.42|104.82|106.2|103.6|107.42|104.82|105.65|103.05|0
1641437100000|2022-01-06 02:45:00|106.09|103.49|106.3|103.7|106.31|103.71|105.64|103.04|0
1641437400000|2022-01-06 02:50:00|106.25|103.65|106.74|104.14|106.75|104.15|106.08|103.48|0
1641437700000|2022-01-06 02:55:00|106.69|104.09|108.02|105.42|108.08|105.48|106.3|103.7|0
1641438000000|2022-01-06 03:00:00|108.08|105.48|107.96|105.36|108.3|105.7|107.63|105.03|0
1641438300000|2022-01-06 03:05:00|108.01|105.41|107.29|104.69|108.07|105.47|107.23|104.63|0
1641438600000|2022-01-06 03:10:00|107.18|104.58|105.74|103.14|107.18|104.58|104.97|102.37|0
1641438900000|2022-01-06 03:15:00|105.85|103.25|105.51|102.91|106.07|103.47|105.02|102.42|0
1641439200000|2022-01-06 03:20:00|105.4|102.8|106.17|103.57|106.39|103.79|105.07|102.47|0
1641439500000|2022-01-06 03:25:00|106.06|103.46|106.5|103.9|106.61|104.01|105.51|102.91|0
1641439800000|2022-01-06 03:30:00|106.39|103.79|105.94|103.34|106.39|103.79|105.45|102.85|0
1641440100000|2022-01-06 03:35:00|105.78|103.18|106.27|103.67|106.83|104.23|105.5|102.9|0
1641440400000|2022-01-06 03:40:00|106.21|103.61|103.31|100.71|106.21|103.61|103.31|100.71|0
1641440700000|2022-01-06 03:45:00|103.42|100.82|101.8|99.2|103.47|100.87|101.58|98.98|0
1641441000000|2022-01-06 03:50:00|101.9|99.3|100.19|97.59|102.17|99.57|100.19|97.59|0
1641441300000|2022-01-06 03:55:00|100.3|97.7|100.36|97.76|101.92|99.32|100.15|97.55|0
1641441600000|2022-01-06 04:00:00|100.57|97.97|100.36|97.76|101.1|98.5|100.25|97.65|0
1641441900000|2022-01-06 04:05:00|100.15|97.55|100.94|98.34|100.99|98.39|100.04|97.44|0
1641442200000|2022-01-06 04:10:00|100.67|98.07|100.78|98.18|100.88|98.28|100.25|97.65|0
1641442500000|2022-01-06 04:15:00|100.67|98.07|100.14|97.54|100.88|98.28|100.03|97.43|0
1641442800000|2022-01-06 04:20:00|100.19|97.59|100.03|97.43|100.88|98.28|100.03|97.43|0
1641443100000|2022-01-06 04:25:00|100.13|97.53|100.24|97.64|100.56|97.96|100.02|97.42|0
1641443400000|2022-01-06 04:30:00|100.34|97.74|100.13|97.53|100.39|97.79|100.02|97.42|0
1641443700000|2022-01-06 04:35:00|100.02|97.42|100.12|97.52|100.23|97.63|100.02|97.42|0
1641444000000|2022-01-06 04:40:00|100.23|97.63|98.8|96.2|100.23|97.63|97.91|95.31|0
1641444300000|2022-01-06 04:45:00|98.85|96.25|99.73|97.13|100.15|97.55|98.54|95.94|0
1641444600000|2022-01-06 04:50:00|99.84|97.24|100.04|97.44|100.68|98.08|99.73|97.13|0
1641444900000|2022-01-06 04:55:00|99.94|97.34|99.83|97.23|100.04|97.44|99.41|96.81|0
1641445200000|2022-01-06 05:00:00|99.72|97.12|99.41|96.81|99.93|97.33|99.41|96.81|0
1641445500000|2022-01-06 05:05:00|99.51|96.91|100.67|98.07|101.3|98.7|99.41|96.81|0
1641445800000|2022-01-06 05:10:00|100.77|98.17|100.77|98.17|100.87|98.27|99.82|97.22|0
1641446100000|2022-01-06 05:15:00|100.71|98.11|101.61|99.01|101.72|99.12|100.5|97.9|0
1641446400000|2022-01-06 05:20:00|101.51|98.91|101.71|99.11|101.77|99.17|101.03|98.43|0
1641446700000|2022-01-06 05:25:00|101.61|99.01|102.99|100.39|102.99|100.39|101.4|98.8|0
1641447000000|2022-01-06 05:30:00|102.88|100.28|102.08|99.48|102.88|100.28|102.08|99.48|0
1641447300000|2022-01-06 05:35:00|102.13|99.53|102.24|99.64|102.88|100.28|102.03|99.43|0
1641447600000|2022-01-06 05:40:00|102.13|99.53|102.23|99.63|102.45|99.85|101.6|99|0
1641447900000|2022-01-06 05:45:00|102.13|99.53|102.44|99.84|102.76|100.16|102.02|99.42|0
1641448200000|2022-01-06 05:50:00|102.55|99.95|101.38|98.78|102.55|99.95|101.38|98.78|0
1641448500000|2022-01-06 05:55:00|101.48|98.88|102.22|99.62|102.76|100.16|101.11|98.51|0
1641448800000|2022-01-06 06:00:00|102.27|99.67|101.95|99.35|102.44|99.84|100.74|98.14|0
1641449100000|2022-01-06 06:05:00|101.9|99.3|100.94|98.34|101.95|99.35|100.94|98.34|0
1641449400000|2022-01-06 06:10:00|101.05|98.45|100.1|97.5|101.37|98.77|100.1|97.5|0
1641449700000|2022-01-06 06:15:00|100.2|97.6|99.88|97.28|100.31|97.71|99.68|97.08|0
1641450000000|2022-01-06 06:20:00|99.78|97.18|100.93|98.33|100.93|98.33|99.67|97.07|0
1641450300000|2022-01-06 06:25:00|101.15|98.55|101.35|98.75|101.78|99.18|101.04|98.44|0
1641450600000|2022-01-06 06:30:00|101.51|98.91|101.25|98.65|101.78|99.18|101.25|98.65|0
1641450900000|2022-01-06 06:35:00|101.46|98.86|103.05|100.45|103.16|100.56|101.46|98.86|0
1641451200000|2022-01-06 06:40:00|102.95|100.35|103.26|100.66|103.26|100.66|102.62|100.02|0
1641451500000|2022-01-06 06:45:00|103.37|100.77|102.62|100.02|103.48|100.88|102.41|99.81|0
1641451800000|2022-01-06 06:50:00|102.51|99.91|102.3|99.7|102.67|100.07|101.87|99.27|0
1641452100000|2022-01-06 06:55:00|102.51|99.91|102.83|100.23|103.15|100.55|102.19|99.59|0
1641452400000|2022-01-06 07:00:00|102.93|100.33|105.36|102.76|105.41|102.81|102.56|99.96|0
1641452700000|2022-01-06 07:05:00|105.52|102.92|105.63|103.03|106.28|103.68|105.09|102.49|0
1641453000000|2022-01-06 07:10:00|105.52|102.92|104.87|102.27|105.95|103.35|104|101.4|0
1641453300000|2022-01-06 07:15:00|104.97|102.37|105.41|102.81|105.63|103.03|104.43|101.83|0
1641453600000|2022-01-06 07:20:00|105.52|102.92|107.39|104.79|107.39|104.79|105.52|102.92|0
1641453900000|2022-01-06 07:25:00|107.5|104.9|108.72|106.12|108.84|106.24|107.11|104.51|0
1641454200000|2022-01-06 07:30:00|108.84|106.24|106.28|103.68|109.4|106.8|106.28|103.68|0
1641454500000|2022-01-06 07:35:00|106.39|103.79|109.73|107.13|109.73|107.13|106.28|103.68|0
1641454800000|2022-01-06 07:40:00|109.61|107.01|108.88|106.28|110.06|107.46|108.6|106|0
1641455100000|2022-01-06 07:45:00|108.83|106.23|107.93|105.33|108.94|106.34|107.04|104.44|0
1641455400000|2022-01-06 07:50:00|108.04|105.44|106.38|103.78|108.04|105.44|105.61|103.01|0
1641455700000|2022-01-06 07:55:00|106.49|103.89|105.71|103.11|106.6|104|105.71|103.11|0
1641456000000|2022-01-06 08:00:00|105.93|103.33|108.81|106.21|108.87|106.27|105.38|102.78|0
1641456300000|2022-01-06 08:05:00|108.29|106.29|107.26|105.26|109.18|107.18|106.92|104.92|0
1641456600000|2022-01-06 08:10:00|107.2|105.2|106.14|104.14|108.04|106.04|105.59|103.59|0
1641456900000|2022-01-06 08:15:00|106.03|104.03|107.03|105.03|107.03|105.03|105.7|103.7|0
1641457200000|2022-01-06 08:20:00|106.81|104.81|103.81|101.81|107.36|105.36|102.89|100.89|0
1641457500000|2022-01-06 08:25:00|103.65|101.65|103.54|101.54|104.3|102.3|102.14|100.14|0
1641457800000|2022-01-06 08:30:00|103.43|101.43|103.43|101.43|104.42|102.42|102.78|100.78|0
1641458100000|2022-01-06 08:35:00|103.21|101.21|102.99|100.99|103.54|101.54|101.48|99.48|0
1641458400000|2022-01-06 08:40:00|103.1|101.1|102.99|100.99|104.3|102.3|102.78|100.78|0
1641458700000|2022-01-06 08:45:00|102.88|100.88|104.84|102.84|104.84|102.84|102.67|100.67|0
1641459000000|2022-01-06 08:50:00|104.78|102.78|105.61|103.61|105.61|103.61|103.09|101.09|0
1641459300000|2022-01-06 08:55:00|105.72|103.72|107.1|105.1|108.05|106.05|105.5|103.5|0
1641459600000|2022-01-06 09:00:00|107.27|105.27|104.5|102.5|107.6|105.6|104.18|102.18|0
1641459900000|2022-01-06 09:05:00|104.72|102.72|105.05|103.05|105.38|103.38|103.85|101.85|0
1641460200000|2022-01-06 09:10:00|105.16|103.16|105.71|103.71|106.04|104.04|104.94|102.94|0
1641460500000|2022-01-06 09:15:00|105.6|103.6|106.39|104.39|107.37|105.37|105.6|103.6|0
1641460800000|2022-01-06 09:20:00|106.33|104.33|106.61|104.61|106.94|104.94|105.61|103.61|0
1641461100000|2022-01-06 09:25:00|106.72|104.72|105.06|103.06|107.16|105.16|105.06|103.06|0
1641461400000|2022-01-06 09:30:00|104.95|102.95|103.63|101.63|105.5|103.5|103.63|101.63|0
1641461700000|2022-01-06 09:35:00|103.74|101.74|104.44|102.44|104.88|102.88|103.35|101.35|0
1641462000000|2022-01-06 09:40:00|104.5|102.5|104.39|102.39|104.72|102.72|103.4|101.4|0
1641462300000|2022-01-06 09:45:00|104.28|102.28|104.27|102.27|104.82|102.82|103.62|101.62|0
1641462600000|2022-01-06 09:50:00|104.44|102.44|104.71|102.71|105.81|103.81|104.05|102.05|0
1641462900000|2022-01-06 09:55:00|104.6|102.6|105.7|103.7|105.7|103.7|103.07|101.07|0
1641463200000|2022-01-06 10:00:00|105.92|103.92|105.92|103.92|106.25|104.25|105.14|103.14|0
1641463500000|2022-01-06 10:05:00|106.03|104.03|107.02|105.02|107.47|105.47|105.92|103.92|0
1641463800000|2022-01-06 10:10:00|106.91|104.91|107.8|105.8|108.03|106.03|106.91|104.91|0
1641464100000|2022-01-06 10:15:00|107.92|105.92|107.18|105.18|108.03|106.03|106.91|104.91|0
1641464400000|2022-01-06 10:20:00|107.24|105.24|109.03|107.03|109.37|107.37|107.24|105.24|0
1641464700000|2022-01-06 10:25:00|108.92|106.92|108.8|106.8|109.37|107.37|108.35|106.35|0
1641465000000|2022-01-06 10:30:00|108.75|106.75|109.31|107.31|109.93|107.93|108.52|106.52|0
1641465300000|2022-01-06 10:35:00|109.37|107.37|110.03|108.03|112.98|110.98|109.23|107.23|0
1641465600000|2022-01-06 10:40:00|109.91|107.91|107.31|105.31|110.48|108.48|106.42|104.42|0
1641465900000|2022-01-06 10:45:00|107.36|105.36|108.32|106.32|108.43|106.43|107.2|105.2|0
1641466200000|2022-01-06 10:50:00|108.21|106.21|107.08|105.08|108.88|106.88|106.86|104.86|0
1641466500000|2022-01-06 10:55:00|107.3|105.3|107.3|105.3|107.86|105.86|106.74|104.74|0
1641466800000|2022-01-06 11:00:00|107.41|105.41|108.54|106.54|108.87|106.87|106.91|104.91|0
1641467100000|2022-01-06 11:05:00|108.76|106.76|107.13|105.13|109.21|107.21|107.07|105.07|0
1641467400000|2022-01-06 11:10:00|107.07|105.07|106.67|104.67|107.41|105.41|106.4|104.4|0
1641467700000|2022-01-06 11:15:00|107.07|105.07|106.84|104.84|107.18|105.18|106.17|104.17|0
1641468000000|2022-01-06 11:20:00|106.95|104.95|105.72|103.72|107.29|105.29|105.61|103.61|0
1641468300000|2022-01-06 11:25:00|105.84|103.84|105.83|103.83|106.73|104.73|105.39|103.39|0
1641468600000|2022-01-06 11:30:00|105.89|103.89|106.94|104.94|107.28|105.28|105.39|103.39|0
1641468900000|2022-01-06 11:35:00|107.11|105.11|105.49|103.49|107.11|105.11|105.16|103.16|0
1641469200000|2022-01-06 11:40:00|105.38|103.38|105.6|103.6|106.72|104.72|105.05|103.05|0
1641469500000|2022-01-06 11:45:00|105.71|103.71|104.33|102.33|106.04|104.04|104.05|102.05|0
1641469800000|2022-01-06 11:50:00|104.16|102.16|106.04|104.04|106.04|104.04|104.16|102.16|0
1641470100000|2022-01-06 11:55:00|105.93|103.93|105.26|103.26|106.04|104.04|105.04|103.04|0
1641470400000|2022-01-06 12:00:00|105.04|103.04|106.87|104.87|107.49|105.49|105.04|103.04|0
1641470700000|2022-01-06 12:05:00|107.15|105.15|107.48|105.48|107.82|105.82|106.7|104.7|0
1641471000000|2022-01-06 12:10:00|107.59|105.59|107.7|105.7|108.04|106.04|107.26|105.26|0
1641471300000|2022-01-06 12:15:00|107.82|105.82|107.03|105.03|108.04|106.04|107.03|105.03|0
1641471600000|2022-01-06 12:20:00|107.08|105.08|105.35|103.35|107.14|105.14|104.91|102.91|0
1641471900000|2022-01-06 12:25:00|105.58|103.58|103.92|101.92|105.63|103.63|103.59|101.59|0
1641472200000|2022-01-06 12:30:00|103.81|101.81|104.08|102.08|105.13|103.13|103.7|101.7|0
1641472500000|2022-01-06 12:35:00|103.91|101.91|105.68|103.68|106.12|104.12|103.91|101.91|0
1641472800000|2022-01-06 12:40:00|105.57|103.57|104.02|102.02|105.68|103.68|103.91|101.91|0
1641473100000|2022-01-06 12:45:00|104.07|102.07|103.9|101.9|104.13|102.13|103.47|101.47|0
1641473400000|2022-01-06 12:50:00|103.96|101.96|104.89|102.89|105.22|103.22|103.79|101.79|0
1641473700000|2022-01-06 12:55:00|105|103|105.33|103.33|105.67|103.67|104.45|102.45|0
1641474000000|2022-01-06 13:00:00|105.11|103.11|105.22|103.22|106.11|104.11|104.34|102.34|0
1641474300000|2022-01-06 13:05:00|105.11|103.11|105.71|103.71|105.88|103.88|104.55|102.55|0
1641474600000|2022-01-06 13:10:00|105.77|103.77|106.43|104.43|106.66|104.66|105.32|103.32|0
1641474900000|2022-01-06 13:15:00|106.55|104.55|107.66|105.66|107.89|105.89|106.32|104.32|0
1641475200000|2022-01-06 13:20:00|107.77|105.77|106.54|104.54|108.22|106.22|106.43|104.43|0
1641475500000|2022-01-06 13:25:00|106.65|104.65|107.04|105.04|107.1|105.1|106.31|104.31|0
1641475800000|2022-01-06 13:30:00|107.15|105.15|105.53|103.53|107.54|105.54|105.2|103.2|0
1641476100000|2022-01-06 13:35:00|105.64|103.64|106.25|104.25|106.42|104.42|105.42|103.42|0
1641476400000|2022-01-06 13:40:00|106.08|104.08|106.53|104.53|106.75|104.75|105.19|103.19|0
1641476700000|2022-01-06 13:45:00|106.64|104.64|105.08|103.08|106.86|104.86|104.86|102.86|0
1641477000000|2022-01-06 13:50:00|104.97|102.97|105.96|103.96|105.96|103.96|104.53|102.53|0
1641477300000|2022-01-06 13:55:00|105.85|103.85|106.18|104.18|106.29|104.29|105.41|103.41|0
1641477600000|2022-01-06 14:00:00|105.96|103.96|106.51|104.51|106.52|104.52|105.52|103.52|0
1641477900000|2022-01-06 14:05:00|106.63|104.63|105.51|103.51|107.3|105.3|105.29|103.29|0
1641478200000|2022-01-06 14:10:00|105.73|103.73|106.4|104.4|106.4|104.4|104.84|102.84|0
1641478500000|2022-01-06 14:15:00|106.28|104.28|106.28|104.28|106.51|104.51|105.62|103.62|0
1641478800000|2022-01-06 14:20:00|106.39|104.39|107.28|105.28|107.4|105.4|106.28|104.28|0
1641479100000|2022-01-06 14:25:00|107.17|105.17|103.08|101.08|107.17|105.17|103.08|101.08|0
1641479400000|2022-01-06 14:30:00|103.4|101.4|108.4|106.4|108.85|106.85|103.18|101.18|0
1641479700000|2022-01-06 14:35:00|108.51|106.51|112.28|110.28|112.86|110.86|106.72|104.72|0
1641480000000|2022-01-06 14:40:00|112.51|110.51|112.39|110.39|114.72|112.72|110.56|108.56|0
1641480300000|2022-01-06 14:45:00|112.51|110.51|105.37|103.37|112.85|110.85|105.26|103.26|0
1641480600000|2022-01-06 14:50:00|105.71|103.71|102.67|100.67|108.42|106.42|102.67|100.67|0
1641480900000|2022-01-06 14:55:00|102.46|100.46|99.42|97.42|105.41|103.41|98.08|96.08|0
1641481200000|2022-01-06 15:00:00|99.31|97.31|96.77|94.77|101.29|99.29|96.72|94.72|0
1641481500000|2022-01-06 15:05:00|96.56|94.56|95.72|93.72|98.35|96.35|95|93|0
1641481800000|2022-01-06 15:10:00|95.41|93.41|97.13|95.13|97.4|95.4|93.35|91.35|0
1641482100000|2022-01-06 15:15:00|97.08|95.08|97.29|95.29|101.55|99.55|97.08|95.08|0
1641482400000|2022-01-06 15:20:00|97.39|95.39|101.55|99.55|101.55|99.55|96.97|94.97|0
1641482700000|2022-01-06 15:25:00|101.87|99.87|103.07|101.07|106.38|104.38|101.87|99.87|0
1641483000000|2022-01-06 15:30:00|102.52|100.52|106.34|104.34|107.94|105.94|102.52|100.52|0
1641483300000|2022-01-06 15:35:00|106.23|104.23|106.9|104.9|108.36|106.36|104.78|102.78|0
1641483600000|2022-01-06 15:40:00|107.23|105.23|105.55|103.55|107.8|105.8|104.55|102.55|0
1641483900000|2022-01-06 15:45:00|105.88|103.88|109.38|107.38|109.61|107.61|104.88|102.88|0
1641484200000|2022-01-06 15:50:00|109.15|107.15|106.1|104.1|109.27|107.27|105.55|103.55|0
1641484500000|2022-01-06 15:55:00|106.38|104.38|106.04|104.04|110.4|108.4|105.65|103.65|0
1641484800000|2022-01-06 16:00:00|105.99|103.99|104.43|102.43|107.56|105.56|103.44|101.44|0
1641485100000|2022-01-06 16:05:00|104.32|102.32|106.32|104.32|107.44|105.44|103.21|101.21|0
1641485400000|2022-01-06 16:10:00|106.37|104.37|108.23|106.23|109.48|107.48|106.31|104.31|0
1641485700000|2022-01-06 16:15:00|108.34|106.34|107.32|105.32|111.66|109.66|107.32|105.32|0
1641486000000|2022-01-06 16:20:00|107.66|105.66|107.88|105.88|108.11|106.11|105.64|103.64|0
1641486300000|2022-01-06 16:25:00|107.48|105.48|105.74|103.74|107.48|105.48|104.19|102.19|0
1641486600000|2022-01-06 16:30:00|105.86|103.86|104.08|102.08|106.64|104.64|102.98|100.98|0
1641486900000|2022-01-06 16:35:00|103.97|101.97|105.18|103.18|106.63|104.63|103.86|101.86|0
1641487200000|2022-01-06 16:40:00|105.07|103.07|104.62|102.62|106.3|104.3|103.19|101.19|0
1641487500000|2022-01-06 16:45:00|104.73|102.73|105.96|103.96|106.63|104.63|103.52|101.52|0
1641487800000|2022-01-06 16:50:00|106.07|104.07|107.98|105.98|108.09|106.09|104.73|102.73|0
1641488100000|2022-01-06 16:55:00|108.09|106.09|107.75|105.75|108.65|106.65|107.13|105.13|0
1641488400000|2022-01-06 17:00:00|107.97|105.97|106.73|104.73|108.09|106.09|106.51|104.51|0
1641488700000|2022-01-06 17:05:00|106.62|104.62|109.9|107.9|110.13|108.13|105.95|103.95|0
1641489000000|2022-01-06 17:10:00|109.79|107.79|108.19|106.19|109.9|107.9|107.96|105.96|0
1641489300000|2022-01-06 17:15:00|108.42|106.42|107.56|105.56|109.1|107.1|106.95|104.95|0
1641489600000|2022-01-06 17:20:00|107.73|105.73|108.86|106.86|110.48|108.48|106.94|104.94|0
1641489900000|2022-01-06 17:25:00|108.63|106.63|110.91|108.91|111.37|109.37|108.52|106.52|0
1641490200000|2022-01-06 17:30:00|110.96|108.96|110.9|108.9|111.71|109.71|109.42|107.42|0
1641490500000|2022-01-06 17:35:00|110.79|108.79|111.7|109.7|112.98|110.98|109.99|107.99|0
1641490800000|2022-01-06 17:40:00|111.93|109.93|115.66|113.66|115.89|113.89|111.36|109.36|0
1641491100000|2022-01-06 17:45:00|115.89|113.89|114.13|112.13|116.36|114.36|113.67|111.67|0
1641491400000|2022-01-06 17:50:00|114.01|112.01|112.04|110.04|114.01|112.01|111.7|109.7|0
1641491700000|2022-01-06 17:55:00|112.15|110.15|110.54|108.54|112.62|110.62|110.43|108.43|0
1641492000000|2022-01-06 18:00:00|110.89|108.89|111.11|109.11|111.57|109.57|109.4|107.4|0
1641492300000|2022-01-06 18:05:00|111.34|109.34|111.57|109.57|111.8|109.8|110.08|108.08|0
1641492600000|2022-01-06 18:10:00|111.45|109.45|111.68|109.68|112.49|110.49|110.88|108.88|0
1641492900000|2022-01-06 18:15:00|111.8|109.8|110.64|108.64|111.8|109.8|108.49|106.49|0
1641493200000|2022-01-06 18:20:00|110.7|108.7|107.36|105.36|110.99|108.99|107.02|105.02|0
1641493500000|2022-01-06 18:25:00|107.24|105.24|106.35|104.35|107.69|105.69|106.01|104.01|0
1641493800000|2022-01-06 18:30:00|106.46|104.46|106.79|104.79|107.13|105.13|105.45|103.45|0
1641494100000|2022-01-06 18:35:00|106.62|104.62|106.56|104.56|108.02|106.02|105.45|103.45|0
1641494400000|2022-01-06 18:40:00|106.34|104.34|107.12|105.12|107.46|105.46|105.67|103.67|0
1641494700000|2022-01-06 18:45:00|106.67|104.67|107.45|105.45|108.69|106.69|106.11|104.11|0
1641495000000|2022-01-06 18:50:00|107.34|105.34|107.79|105.79|108.01|106.01|106.11|104.11|0
1641495300000|2022-01-06 18:55:00|107.9|105.9|108.35|106.35|108.69|106.69|107|105|0
1641495600000|2022-01-06 19:00:00|108.23|106.23|105.66|103.66|108.8|106.8|105.66|103.66|0
1641495900000|2022-01-06 19:05:00|105.77|103.77|107.55|105.55|108|106|104.82|102.82|0
1641496200000|2022-01-06 19:10:00|107.78|105.78|106.09|104.09|110.73|108.73|106.09|104.09|0
1641496500000|2022-01-06 19:15:00|105.87|103.87|106.31|104.31|107.88|105.88|105.87|103.87|0
1641496800000|2022-01-06 19:20:00|106.54|104.54|106.42|104.42|106.98|104.98|105.2|103.2|0
1641497100000|2022-01-06 19:25:00|106.31|104.31|107.53|105.53|109.77|107.77|106.09|104.09|0
1641497400000|2022-01-06 19:30:00|107.75|105.75|108.31|106.31|109.22|107.22|106.86|104.86|0
1641497700000|2022-01-06 19:35:00|108.43|106.43|109.21|107.21|109.67|107.67|107.86|105.86|0
1641498000000|2022-01-06 19:40:00|109.1|107.1|108.76|106.76|109.66|107.66|107.86|105.86|0
1641498300000|2022-01-06 19:45:00|108.98|106.98|110.34|108.34|111.14|109.14|108.87|106.87|0
1641498600000|2022-01-06 19:50:00|110.45|108.45|109.86|107.86|110.68|108.68|108.38|106.38|0
1641498900000|2022-01-06 19:55:00|109.97|107.97|109.74|107.74|110.89|108.89|109.4|107.4|0
1641499200000|2022-01-06 20:00:00|109.97|107.97|112.49|110.49|112.61|110.61|109.97|107.97|0
1641499500000|2022-01-06 20:05:00|112.38|110.38|110.88|108.88|113.19|111.19|110.53|108.53|0
1641499800000|2022-01-06 20:10:00|110.99|108.99|109.39|107.39|111.79|109.79|109.16|107.16|0
1641500100000|2022-01-06 20:15:00|109.28|107.28|106.79|104.79|109.73|107.73|106.12|104.12|0
1641500400000|2022-01-06 20:20:00|107.13|105.13|105.79|103.79|107.58|105.58|105.12|103.12|0
1641500700000|2022-01-06 20:25:00|106.01|104.01|107.8|105.8|107.8|105.8|105.56|103.56|0
1641501000000|2022-01-06 20:30:00|107.68|105.68|105.11|103.11|108.25|106.25|104.67|102.67|0
1641501300000|2022-01-06 20:35:00|104.89|102.89|103.79|101.79|105.67|103.67|103.13|101.13|0
1641501600000|2022-01-06 20:40:00|104.12|102.12|104.66|102.66|105.33|103.33|102.69|100.69|0
1641501900000|2022-01-06 20:45:00|104.44|102.44|103.61|101.61|105.33|103.33|103.34|101.34|0
1641502200000|2022-01-06 20:50:00|103.94|101.94|103.28|101.28|105.48|103.48|103.17|101.17|0
1641502500000|2022-01-06 20:55:00|103.17|101.17|102.95|100.95|105.03|103.03|100.68|98.68|0
1641502800000|2022-01-06 21:00:00|102.73|100.73|103.94|101.94|103.94|101.94|102.41|100.41|0
1641503100000|2022-01-06 21:05:00|103.83|101.83|104.49|102.49|105.26|103.26|103.83|101.83|0
1641503400000|2022-01-06 21:10:00|104.6|102.6|104.82|102.82|105.7|103.7|103.82|101.82|0
1641503700000|2022-01-06 21:15:00|105|102.4|105.22|102.62|105.56|102.96|104.84|102.24|0
1641504000000|2022-01-06 21:20:00|105.17|102.57|105.66|103.06|105.66|103.06|105.17|102.57|0
1641504300000|2022-01-06 21:25:00|105.78|103.18|105.55|102.95|105.89|103.29|105.55|102.95|0
1641504600000|2022-01-06 21:30:00|105.66|103.06|105.1|102.5|105.77|103.17|104.99|102.39|0
1641504900000|2022-01-06 21:35:00|105.21|102.61|104.66|102.06|105.55|102.95|104.44|101.84|0
1641505200000|2022-01-06 21:40:00|104.6|102|105.76|103.16|105.99|103.39|104.6|102|0
1641505500000|2022-01-06 21:45:00|105.87|103.27|105.76|103.16|106.21|103.61|105.76|103.16|0
1641505800000|2022-01-06 21:50:00|105.87|103.27|106.43|103.83|106.54|103.94|105.87|103.27|0
1641506100000|2022-01-06 21:55:00|106.31|103.71|106.03|103.43|106.42|103.82|105.76|103.16|0
1641506400000|2022-01-06 22:00:00|106.1|103.5|106.32|103.72|106.32|103.72|106.01|103.41|0
1641506700000|2022-01-06 22:05:00|106.34|103.74|106.11|103.51|106.34|103.74|106.11|103.51|0
1641507000000|2022-01-06 22:10:00|106.09|103.49|106.28|103.68|106.3|103.7|106.09|103.49|0
1641507300000|2022-01-06 22:15:00|106.3|103.7|106.26|103.66|106.3|103.7|106.26|103.66|0
1641507600000|2022-01-06 22:20:00|106.3|103.7|106.29|103.69|106.3|103.7|106.29|103.69|0
1641507900000|2022-01-06 22:25:00|106.31|103.71|106.06|103.46|106.31|103.71|105.87|103.27|0
1641508200000|2022-01-06 22:30:00|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641508500000|2022-01-06 22:35:00|106.14|103.54|106.14|103.54|106.19|103.59|106.14|103.54|0
1641508800000|2022-01-06 22:40:00|106.1|103.5|106.13|103.53|106.14|103.54|106.1|103.5|0
1641509100000|2022-01-06 22:45:00|106.15|103.55|106.14|103.54|106.15|103.55|106.14|103.54|0
1641509400000|2022-01-06 22:50:00|106.16|103.56|106.21|103.61|106.24|103.64|106.16|103.56|0
1641509700000|2022-01-06 22:55:00|106.24|103.64|106.48|103.88|106.48|103.88|106.22|103.62|0
1641510000000|2022-01-06 23:00:00|107.78|105.18|107.5|104.9|108.23|105.63|107.39|104.79|0
1641510300000|2022-01-06 23:05:00|107.44|104.84|107.95|105.35|108.06|105.46|107.44|104.84|0
1641510600000|2022-01-06 23:10:00|108.06|105.46|107.49|104.89|108.17|105.57|107.49|104.89|0
1641510900000|2022-01-06 23:15:00|107.16|104.56|108.05|105.45|108.17|105.57|106.93|104.33|0
1641511200000|2022-01-06 23:20:00|108.17|105.57|107.6|105|108.39|105.79|107.49|104.89|0
1641511500000|2022-01-06 23:25:00|107.83|105.23|108.05|105.45|108.05|105.45|107.49|104.89|0
1641511800000|2022-01-06 23:30:00|108.16|105.56|108.1|105.5|108.61|106.01|107.6|105|0
1641512100000|2022-01-06 23:35:00|108.16|105.56|108.44|105.84|108.72|106.12|108.04|105.44|0
1641512400000|2022-01-06 23:40:00|108.49|105.89|108.04|105.44|108.61|106.01|107.93|105.33|0
1641512700000|2022-01-06 23:45:00|108.21|105.61|107.92|105.32|108.49|105.89|107.59|104.99|0
1641513000000|2022-01-06 23:50:00|108.04|105.44|108.48|105.88|108.6|106|107.92|105.32|0
1641513300000|2022-01-06 23:55:00|108.71|106.11|108.37|105.77|108.71|106.11|108.37|105.77|0
1641513600000|2022-01-07 00:00:00|108.48|105.88|109.21|106.61|109.73|107.13|107.92|105.32|0
1641513900000|2022-01-07 00:05:00|109.27|106.67|109.38|106.78|109.67|107.07|109.04|106.44|0
1641514200000|2022-01-07 00:10:00|109.44|106.84|110.18|107.58|110.41|107.81|108.81|106.21|0
1641514500000|2022-01-07 00:15:00|110.06|107.46|110.17|107.57|110.29|107.69|109.72|107.12|0
1641514800000|2022-01-07 00:20:00|110.06|107.46|109.94|107.34|110.17|107.57|109.6|107|0
1641515100000|2022-01-07 00:25:00|110|107.4|110.11|107.51|110.63|108.03|109.65|107.05|0
1641515400000|2022-01-07 00:30:00|110.17|107.57|110.51|107.91|110.74|108.14|109.88|107.28|0
1641515700000|2022-01-07 00:35:00|110.56|107.96|110.73|108.13|110.74|108.14|110.28|107.68|0
1641516000000|2022-01-07 00:40:00|110.62|108.02|110.5|107.9|110.96|108.36|110.5|107.9|0
1641516300000|2022-01-07 00:45:00|110.56|107.96|110.44|107.84|110.73|108.13|110.38|107.78|0
1641516600000|2022-01-07 00:50:00|110.5|107.9|110.27|107.67|110.5|107.9|110.04|107.44|0
1641516900000|2022-01-07 00:55:00|110.15|107.55|110.49|107.89|110.61|108.01|109.92|107.32|0
1641517200000|2022-01-07 01:00:00|110.55|107.95|111.06|108.46|111.06|108.46|110.15|107.55|0
1641517500000|2022-01-07 01:05:00|111.29|108.69|110.37|107.77|111.29|108.69|110.26|107.66|0
1641517800000|2022-01-07 01:10:00|110.43|107.83|110.19|107.59|110.6|108|109.91|107.31|0
1641518100000|2022-01-07 01:15:00|110.25|107.65|109.91|107.31|110.6|108|109.68|107.08|0
1641518400000|2022-01-07 01:20:00|109.79|107.19|110.02|107.42|110.25|107.65|109.79|107.19|0
1641518700000|2022-01-07 01:25:00|109.9|107.3|110.13|107.53|110.47|107.87|109.79|107.19|0
1641519000000|2022-01-07 01:30:00|110.24|107.64|110.7|108.1|110.93|108.33|110.01|107.41|0
1641519300000|2022-01-07 01:35:00|110.58|107.98|109.44|106.84|110.58|107.98|109.21|106.61|0
1641519600000|2022-01-07 01:40:00|109.38|106.78|108.98|106.38|109.78|107.18|108.75|106.15|0
1641519900000|2022-01-07 01:45:00|109.09|106.49|108.86|106.26|110|107.4|108.86|106.26|0
1641520200000|2022-01-07 01:50:00|108.75|106.15|108.97|106.37|109.43|106.83|108.64|106.04|0
1641520500000|2022-01-07 01:55:00|109.09|106.49|109.94|107.34|110|107.4|108.97|106.37|0
1641520800000|2022-01-07 02:00:00|109.77|107.17|107.39|104.79|109.77|107.17|107.27|104.67|0
1641521100000|2022-01-07 02:05:00|107.27|104.67|107.05|104.45|107.39|104.79|106.26|103.66|0
1641521400000|2022-01-07 02:10:00|106.93|104.33|107.27|104.67|107.72|105.12|106.93|104.33|0
1641521700000|2022-01-07 02:15:00|107.38|104.78|106.7|104.1|107.38|104.78|105.92|103.32|0
1641522000000|2022-01-07 02:20:00|106.59|103.99|107.71|105.11|107.99|105.39|106.53|103.93|0
1641522300000|2022-01-07 02:25:00|107.65|105.05|107.37|104.77|107.71|105.11|107.37|104.77|0
1641522600000|2022-01-07 02:30:00|107.26|104.66|106.75|104.15|107.6|105|106.36|103.76|0
1641522900000|2022-01-07 02:35:00|106.81|104.21|106.02|103.42|107.03|104.43|106.02|103.42|0
1641523200000|2022-01-07 02:40:00|106.13|103.53|106.69|104.09|106.8|104.2|106.13|103.53|0
1641523500000|2022-01-07 02:45:00|106.58|103.98|106.8|104.2|106.8|104.2|106.13|103.53|0
1641523800000|2022-01-07 02:50:00|106.91|104.31|107.63|105.03|107.75|105.15|106.91|104.31|0
1641524100000|2022-01-07 02:55:00|107.58|104.98|108.14|105.54|108.48|105.88|107.58|104.98|0
1641524400000|2022-01-07 03:00:00|108.25|105.65|107.91|105.31|108.36|105.76|107.69|105.09|0
1641524700000|2022-01-07 03:05:00|108.02|105.42|108.13|105.53|108.59|105.99|108.02|105.42|0
1641525000000|2022-01-07 03:10:00|108.02|105.42|107.91|105.31|108.25|105.65|107.8|105.2|0
1641525300000|2022-01-07 03:15:00|107.96|105.36|108.13|105.53|108.3|105.7|107.68|105.08|0
1641525600000|2022-01-07 03:20:00|108.35|105.75|109.94|107.34|110.06|107.46|108.13|105.53|0
1641525900000|2022-01-07 03:25:00|110|107.4|109.6|107|110.28|107.68|109.2|106.6|0
1641526200000|2022-01-07 03:30:00|109.71|107.11|108.57|105.97|109.71|107.11|108.46|105.86|0
1641526500000|2022-01-07 03:35:00|108.46|105.86|108.57|105.97|108.68|106.08|107.89|105.29|0
1641526800000|2022-01-07 03:40:00|108.45|105.85|108.45|105.85|108.68|106.08|108|105.4|0
1641527100000|2022-01-07 03:45:00|108.34|105.74|107.43|104.83|108.62|106.02|107.32|104.72|0
1641527400000|2022-01-07 03:50:00|107.55|104.95|107.43|104.83|107.94|105.34|107.15|104.55|0
1641527700000|2022-01-07 03:55:00|107.48|104.88|107.65|105.05|107.99|105.39|107.2|104.6|0
1641528000000|2022-01-07 04:00:00|107.76|105.16|107.48|104.88|107.76|105.16|107.2|104.6|0
1641528300000|2022-01-07 04:05:00|107.42|104.82|107.31|104.71|107.99|105.39|107.31|104.71|0
1641528600000|2022-01-07 04:10:00|107.25|104.65|107.53|104.93|107.64|105.04|107.08|104.48|0
1641528900000|2022-01-07 04:15:00|107.42|104.82|106.63|104.03|107.75|105.15|106.46|103.86|0
1641529200000|2022-01-07 04:20:00|106.74|104.14|106.62|104.02|106.96|104.36|106.29|103.69|0
1641529500000|2022-01-07 04:25:00|106.74|104.14|107.07|104.47|107.07|104.47|106.62|104.02|0
1641529800000|2022-01-07 04:30:00|107.01|104.41|107.07|104.47|107.18|104.58|106.62|104.02|0
1641530100000|2022-01-07 04:35:00|107.12|104.52|106.62|104.02|107.23|104.63|106.5|103.9|0
1641530400000|2022-01-07 04:40:00|106.73|104.13|107.06|104.46|107.06|104.46|106.39|103.79|0
1641530700000|2022-01-07 04:45:00|107.17|104.57|107.06|104.46|107.9|105.3|106.95|104.35|0
1641531000000|2022-01-07 04:50:00|106.95|104.35|107.56|104.96|107.73|105.13|106.95|104.35|0
1641531300000|2022-01-07 04:55:00|107.62|105.02|107.73|105.13|107.84|105.24|107.05|104.45|0
1641531600000|2022-01-07 05:00:00|107.84|105.24|108.29|105.69|108.29|105.69|107.5|104.9|0
1641531900000|2022-01-07 05:05:00|108.17|105.57|107.04|104.44|108.4|105.8|107.04|104.44|0
1641532200000|2022-01-07 05:10:00|106.82|104.22|106.93|104.33|107.1|104.5|105.59|102.99|0
1641532500000|2022-01-07 05:15:00|106.98|104.38|107.49|104.89|107.49|104.89|106.7|104.1|0
1641532800000|2022-01-07 05:20:00|107.43|104.83|107.26|104.66|107.43|104.83|106.92|104.32|0
1641533100000|2022-01-07 05:25:00|107.31|104.71|106.14|103.54|107.6|105|106.14|103.54|0
1641533400000|2022-01-07 05:30:00|106.25|103.65|106.36|103.76|106.81|104.21|105.91|103.31|0
1641533700000|2022-01-07 05:35:00|106.24|103.64|106.91|104.31|107.03|104.43|106.13|103.53|0
1641534000000|2022-01-07 05:40:00|106.8|104.2|106.35|103.75|106.8|104.2|106.24|103.64|0
1641534300000|2022-01-07 05:45:00|106.4|103.8|106.68|104.08|106.96|104.36|106.13|103.53|0
1641534600000|2022-01-07 05:50:00|106.79|104.19|107.07|104.47|107.13|104.53|106.46|103.86|0
1641534900000|2022-01-07 05:55:00|107.02|104.42|108.14|105.54|108.25|105.65|107.02|104.42|0
1641535200000|2022-01-07 06:00:00|108.03|105.43|107.23|104.63|108.25|105.65|107.12|104.52|0
1641535500000|2022-01-07 06:05:00|107.35|104.75|107.57|104.97|107.68|105.08|107.06|104.46|0
1641535800000|2022-01-07 06:10:00|107.51|104.91|107.34|104.74|107.57|104.97|107|104.4|0
1641536100000|2022-01-07 06:15:00|107.39|104.79|107.11|104.51|107.57|104.97|107|104.4|0
1641536400000|2022-01-07 06:20:00|107.22|104.62|107.11|104.51|107.45|104.85|106.89|104.29|0
1641536700000|2022-01-07 06:25:00|107.16|104.56|107.56|104.96|107.67|105.07|107.16|104.56|0
1641537000000|2022-01-07 06:30:00|107.61|105.01|108.91|106.31|108.91|106.31|107.44|104.84|0
1641537300000|2022-01-07 06:35:00|109.02|106.42|108.34|105.74|109.14|106.54|108.23|105.63|0
1641537600000|2022-01-07 06:40:00|108.23|105.63|107.77|105.17|108.68|106.08|107.77|105.17|0
1641537900000|2022-01-07 06:45:00|107.66|105.06|107.66|105.06|107.77|105.17|107.15|104.55|0
1641538200000|2022-01-07 06:50:00|107.54|104.94|106.92|104.32|107.65|105.05|106.87|104.27|0
1641538500000|2022-01-07 06:55:00|106.98|104.38|106.69|104.09|107.09|104.49|106.53|103.93|0
1641538800000|2022-01-07 07:00:00|107.09|104.49|105.41|102.81|107.2|104.6|105.02|102.42|0
1641539100000|2022-01-07 07:05:00|105.3|102.7|105.24|102.64|106.08|103.48|105.07|102.47|0
1641539400000|2022-01-07 07:10:00|105.18|102.58|104.96|102.36|105.29|102.69|104.63|102.03|0
1641539700000|2022-01-07 07:15:00|104.85|102.25|105.84|103.24|106.07|103.47|104.85|102.25|0
1641540000000|2022-01-07 07:20:00|106.07|103.47|105.84|103.24|106.4|103.8|105.73|103.13|0
1641540300000|2022-01-07 07:25:00|105.95|103.35|106.28|103.68|106.62|104.02|105.62|103.02|0
1641540600000|2022-01-07 07:30:00|106.17|103.57|106.09|103.49|106.76|104.16|105.61|103.01|0
1641540900000|2022-01-07 07:35:00|106.2|103.6|106.76|104.16|106.87|104.27|106.03|103.43|0
1641541200000|2022-01-07 07:40:00|106.64|104.04|106.42|103.82|106.76|104.16|106.09|103.49|0
1641541500000|2022-01-07 07:45:00|106.53|103.93|105.97|103.37|106.58|103.98|105.64|103.04|0
1641541800000|2022-01-07 07:50:00|106.02|103.42|105.74|103.14|106.19|103.59|105.63|103.03|0
1641542100000|2022-01-07 07:55:00|105.86|103.26|106.52|103.92|106.74|104.14|105.63|103.03|0
1641542400000|2022-01-07 08:00:00|106.08|103.48|103.48|100.88|106.74|104.14|103.31|100.71|0
1641542700000|2022-01-07 08:05:00|103.53|100.93|103.01|101.01|103.56|101.56|102.47|100.47|0
1641543000000|2022-01-07 08:10:00|102.9|100.9|104.99|102.99|104.99|102.99|102.9|100.9|0
1641543300000|2022-01-07 08:15:00|104.88|102.88|104.21|102.21|105.43|103.43|104.21|102.21|0
1641543600000|2022-01-07 08:20:00|104.27|102.27|104.76|102.76|104.99|102.99|104.21|102.21|0
1641543900000|2022-01-07 08:25:00|104.65|102.65|103.88|101.88|104.65|102.65|102.89|100.89|0
1641544200000|2022-01-07 08:30:00|103.82|101.82|101.26|99.26|103.82|101.82|100.18|98.18|0
1641544500000|2022-01-07 08:35:00|101.31|99.31|101.58|99.58|101.58|99.58|100.34|98.34|0
1641544800000|2022-01-07 08:40:00|101.47|99.47|99.85|97.85|101.58|99.58|99.64|97.64|0
1641545100000|2022-01-07 08:45:00|100.06|98.06|99.74|97.74|100.6|98.6|99.63|97.63|0
1641545400000|2022-01-07 08:50:00|99.79|97.79|100.38|98.38|101.03|99.03|99.74|97.74|0
1641545700000|2022-01-07 08:55:00|100.27|98.27|101.02|99.02|101.94|99.94|100.17|98.17|0
1641546000000|2022-01-07 09:00:00|100.86|98.86|100.96|98.96|101.24|99.24|100.11|98.11|0
1641546300000|2022-01-07 09:05:00|100.91|98.91|102.32|100.32|102.32|100.32|100.48|98.48|0
1641546600000|2022-01-07 09:10:00|102.43|100.43|103.85|101.85|104.07|102.07|102.21|100.21|0
1641546900000|2022-01-07 09:15:00|103.96|101.96|103.51|101.51|104.07|102.07|102.97|100.97|0
1641547200000|2022-01-07 09:20:00|103.62|101.62|104.28|102.28|104.28|102.28|103.62|101.62|0
1641547500000|2022-01-07 09:25:00|104.11|102.11|105.16|103.16|105.94|103.94|104.11|102.11|0
1641547800000|2022-01-07 09:30:00|105.27|103.27|106.61|104.61|106.61|104.61|105.16|103.16|0
1641548100000|2022-01-07 09:35:00|106.27|104.27|106.72|104.72|107.05|105.05|105.82|103.82|0
1641548400000|2022-01-07 09:40:00|106.49|104.49|106.49|104.49|107.39|105.39|106.38|104.38|0
1641548700000|2022-01-07 09:45:00|106.54|104.54|106.37|104.37|107.16|105.16|106.37|104.37|0
1641549000000|2022-01-07 09:50:00|106.49|104.49|105.81|103.81|106.6|104.6|105.81|103.81|0
1641549300000|2022-01-07 09:55:00|105.75|103.75|105.25|103.25|105.92|103.92|105.14|103.14|0
1641549600000|2022-01-07 10:00:00|105.36|103.36|105.36|103.36|105.48|103.48|104.04|102.04|0
1641549900000|2022-01-07 10:05:00|105.47|103.47|106.92|104.92|106.92|104.92|105.36|103.36|0
1641550200000|2022-01-07 10:10:00|106.81|104.81|107.14|105.14|107.37|105.37|106.7|104.7|0
1641550500000|2022-01-07 10:15:00|107.25|105.25|106.69|104.69|107.25|105.25|106.13|104.13|0
1641550800000|2022-01-07 10:20:00|106.8|104.8|107.19|105.19|107.25|105.25|106.8|104.8|0
1641551100000|2022-01-07 10:25:00|107.25|105.25|107.92|105.92|108.37|106.37|107.02|105.02|0
1641551400000|2022-01-07 10:30:00|108.03|106.03|108.48|106.48|108.82|106.82|107.81|105.81|0
1641551700000|2022-01-07 10:35:00|108.59|106.59|107.69|105.69|108.71|106.71|107.69|105.69|0
1641552000000|2022-01-07 10:40:00|107.57|105.57|108.25|106.25|108.59|106.59|107.57|105.57|0
1641552300000|2022-01-07 10:45:00|108.36|106.36|107.91|105.91|108.36|106.36|107.57|105.57|0
1641552600000|2022-01-07 10:50:00|108.02|106.02|108.35|106.35|108.75|106.75|107.79|105.79|0
1641552900000|2022-01-07 10:55:00|108.41|106.41|107.67|105.67|108.41|106.41|107.56|105.56|0
1641553200000|2022-01-07 11:00:00|107.9|105.9|107.11|105.11|107.9|105.9|106.66|104.66|0
1641553500000|2022-01-07 11:05:00|107.22|105.22|107.67|105.67|107.78|105.78|106.88|104.88|0
1641553800000|2022-01-07 11:10:00|107.78|105.78|106.99|104.99|108|106|106.54|104.54|0
1641554100000|2022-01-07 11:15:00|106.88|104.88|108.11|106.11|108.34|106.34|106.82|104.82|0
1641554400000|2022-01-07 11:20:00|108.17|106.17|108.33|106.33|108.68|106.68|108|106|0
1641554700000|2022-01-07 11:25:00|108.22|106.22|108.22|106.22|108.79|106.79|108.11|106.11|0
1641555000000|2022-01-07 11:30:00|108.33|106.33|108.55|106.55|108.67|106.67|107.59|105.59|0
1641555300000|2022-01-07 11:35:00|108.44|106.44|107.54|105.54|108.5|106.5|107.2|105.2|0
1641555600000|2022-01-07 11:40:00|107.42|105.42|107.65|105.65|108.1|106.1|107.2|105.2|0
1641555900000|2022-01-07 11:45:00|107.64|105.64|107.42|105.42|108.1|106.1|107.3|105.3|0
1641556200000|2022-01-07 11:50:00|107.53|105.53|107.19|105.19|107.64|105.64|106.85|104.85|0
1641556500000|2022-01-07 11:55:00|107.08|105.08|105.62|103.62|107.92|105.92|105.62|103.62|0
1641556800000|2022-01-07 12:00:00|105.84|103.84|107.74|105.74|108.08|106.08|105.84|103.84|0
1641557100000|2022-01-07 12:05:00|107.8|105.8|106.51|104.51|108.65|106.65|106.4|104.4|0
1641557400000|2022-01-07 12:10:00|106.45|104.45|106.39|104.39|106.51|104.51|105.84|103.84|0
1641557700000|2022-01-07 12:15:00|106.28|104.28|106.95|104.95|107.17|105.17|106.17|104.17|0
1641558000000|2022-01-07 12:20:00|106.67|104.67|106.16|104.16|106.72|104.72|105.83|103.83|0
1641558300000|2022-01-07 12:25:00|106.22|104.22|106.27|104.27|106.27|104.27|105.16|103.16|0
1641558600000|2022-01-07 12:30:00|106.16|104.16|106.71|104.71|106.94|104.94|106.05|104.05|0
1641558900000|2022-01-07 12:35:00|106.6|104.6|105.71|103.71|106.71|104.71|105.26|103.26|0
1641559200000|2022-01-07 12:40:00|105.6|103.6|105.31|103.31|105.93|103.93|104.6|102.6|0
1641559500000|2022-01-07 12:45:00|105.37|103.37|105.81|103.81|106.26|104.26|105.04|103.04|0
1641559800000|2022-01-07 12:50:00|105.7|103.7|105.81|103.81|106.37|104.37|105.7|103.7|0
1641560100000|2022-01-07 12:55:00|105.7|103.7|104.36|102.36|105.7|103.7|104.2|102.2|0
1641560400000|2022-01-07 13:00:00|104.48|102.48|104.69|102.69|105.53|103.53|104.25|102.25|0
1641560700000|2022-01-07 13:05:00|104.97|102.97|105.13|103.13|105.91|103.91|104.36|102.36|0
1641561000000|2022-01-07 13:10:00|104.91|102.91|104.47|102.47|105.35|103.35|104.41|102.41|0
1641561300000|2022-01-07 13:15:00|104.58|102.58|104.24|102.24|105.24|103.24|103.91|101.91|0
1641561600000|2022-01-07 13:20:00|104.13|102.13|104.35|102.35|104.68|102.68|103.69|101.69|0
1641561900000|2022-01-07 13:25:00|104.46|102.46|104.95|102.95|105.23|103.23|104.13|102.13|0
1641562200000|2022-01-07 13:30:00|104.68|102.68|102.15|100.15|108.99|106.99|101.39|99.39|0
1641562500000|2022-01-07 13:35:00|102.37|100.37|96.8|94.8|102.37|100.37|96.59|94.59|0
1641562800000|2022-01-07 13:40:00|96.59|94.59|98.27|96.27|98.49|96.49|95.75|93.75|0
1641563100000|2022-01-07 13:45:00|98.17|96.17|100.41|98.41|100.95|98.95|98.17|96.17|0
1641563400000|2022-01-07 13:50:00|100.19|98.19|97.63|95.63|100.41|98.41|96.89|94.89|0
1641563700000|2022-01-07 13:55:00|97.53|95.53|98.69|96.69|99.33|97.33|97.32|95.32|0
1641564000000|2022-01-07 14:00:00|98.8|96.8|99.54|97.54|100.4|98.4|98.8|96.8|0
1641564300000|2022-01-07 14:05:00|99.65|97.65|101.37|99.37|101.37|99.37|99.65|97.65|0
1641564600000|2022-01-07 14:10:00|101.48|99.48|101.8|99.8|101.8|99.8|99.75|97.75|0
1641564900000|2022-01-07 14:15:00|102.02|100.02|102.12|100.12|102.67|100.67|101.47|99.47|0
1641565200000|2022-01-07 14:20:00|102.23|100.23|102.01|100.01|102.56|100.56|101.58|99.58|0
1641565500000|2022-01-07 14:25:00|102.06|100.06|102.66|100.66|102.99|100.99|101.19|99.19|0
1641565800000|2022-01-07 14:30:00|102.88|100.88|98.28|96.28|104.09|102.09|98.17|96.17|0
1641566100000|2022-01-07 14:35:00|98.49|96.49|100.54|98.54|100.54|98.54|96.58|94.58|0
1641566400000|2022-01-07 14:40:00|100.26|98.26|104.6|102.6|104.93|102.93|98.81|96.81|0
1641566700000|2022-01-07 14:45:00|104.15|102.15|104.37|102.37|106.05|104.05|102.93|100.93|0
1641567000000|2022-01-07 14:50:00|103.93|101.93|105.15|103.15|105.82|103.82|103.04|101.04|0
1641567300000|2022-01-07 14:55:00|105.2|103.2|107.15|105.15|107.15|105.15|104.25|102.25|0
1641567600000|2022-01-07 15:00:00|107.48|105.48|101.43|99.43|107.48|105.48|101.43|99.43|0
1641567900000|2022-01-07 15:05:00|100.77|98.77|98.48|96.48|100.77|98.77|98.27|96.27|0
1641568200000|2022-01-07 15:10:00|98.38|96.38|98.91|96.91|100.43|98.43|97.41|95.41|0
1641568500000|2022-01-07 15:15:00|98.8|96.8|96.76|94.76|98.8|96.8|96.23|94.23|0
1641568800000|2022-01-07 15:20:00|96.44|94.44|95.97|93.97|98.74|96.74|95.81|93.81|0
1641569100000|2022-01-07 15:25:00|96.08|94.08|97.03|95.03|98.53|96.53|95.97|93.97|0
1641569400000|2022-01-07 15:30:00|96.39|94.39|96.39|94.39|98.09|96.09|95.76|93.76|0
1641569700000|2022-01-07 15:35:00|96.28|94.28|93.46|91.46|96.71|94.71|89.58|87.58|0
1641570000000|2022-01-07 15:40:00|93.56|91.56|92.32|90.32|95.97|93.97|91.91|89.91|0
1641570300000|2022-01-07 15:45:00|92.42|90.42|90.47|88.47|92.42|90.42|90.47|88.47|0
1641570600000|2022-01-07 15:50:00|90.37|88.37|89.42|87.42|90.78|88.78|85.38|83.38|0
1641570900000|2022-01-07 15:55:00|89.52|87.52|90.33|88.33|91.75|89.75|88.52|86.52|0
1641571200000|2022-01-07 16:00:00|89.52|87.52|90.02|88.02|91.96|89.96|89.02|87.02|0
1641571500000|2022-01-07 16:05:00|89.92|87.92|91.13|89.13|92.26|90.26|89.92|87.92|0
1641571800000|2022-01-07 16:10:00|91.24|89.24|90.22|88.22|91.44|89.44|89.61|87.61|0
1641572100000|2022-01-07 16:15:00|90.32|88.32|88.71|86.71|91.03|89.03|87.61|85.61|0
1641572400000|2022-01-07 16:20:00|88.81|86.81|92.15|90.15|92.76|90.76|88.71|86.71|0
1641572700000|2022-01-07 16:25:00|91.84|89.84|95.04|93.04|95.04|93.04|91.43|89.43|0
1641573000000|2022-01-07 16:30:00|94.73|92.73|92.92|90.92|94.73|92.73|92.2|90.2|0
1641573300000|2022-01-07 16:35:00|92.82|90.82|93.13|91.13|94.07|92.07|92.09|90.09|0
1641573600000|2022-01-07 16:40:00|93.34|91.34|93.65|91.65|94.7|92.7|92.92|90.92|0
1641573900000|2022-01-07 16:45:00|93.75|91.75|97.67|95.67|97.67|95.67|93.33|91.33|0
1641574200000|2022-01-07 16:50:00|97.78|95.78|100.88|98.88|103.83|101.83|97.24|95.24|0
1641574500000|2022-01-07 16:55:00|100.99|98.99|99.36|97.36|101.21|99.21|99.25|97.25|0
1641574800000|2022-01-07 17:00:00|99.57|97.57|97.74|95.74|100.01|98.01|97.63|95.63|0
1641575100000|2022-01-07 17:05:00|97.85|95.85|98.17|96.17|98.92|96.92|97.1|95.1|0
1641575400000|2022-01-07 17:10:00|98.49|96.49|100.15|98.15|100.26|98.26|98.38|96.38|0
1641575700000|2022-01-07 17:15:00|99.83|97.83|98.32|96.32|100.69|98.69|98.32|96.32|0
1641576000000|2022-01-07 17:20:00|98.11|96.11|97.36|95.36|98.11|96.11|96.94|94.94|0
1641576300000|2022-01-07 17:25:00|97.25|95.25|97.67|95.67|98.1|96.1|96.51|94.51|0
1641576600000|2022-01-07 17:30:00|97.78|95.78|97.14|95.14|97.78|95.78|96.51|94.51|0
1641576900000|2022-01-07 17:35:00|97.25|95.25|96.5|94.5|97.25|95.25|95.35|93.35|0
1641577200000|2022-01-07 17:40:00|96.4|94.4|96.71|94.71|97.56|95.56|96.19|94.19|0
1641577500000|2022-01-07 17:45:00|96.5|94.5|96.81|94.81|99.16|97.16|96.08|94.08|0
1641577800000|2022-01-07 17:50:00|96.92|94.92|97.87|95.87|98.3|96.3|96.6|94.6|0
1641578100000|2022-01-07 17:55:00|97.82|95.82|98.4|96.4|98.51|96.51|97.13|95.13|0
1641578400000|2022-01-07 18:00:00|98.51|96.51|97.6|95.6|99.04|97.04|96.59|94.59|0
1641578700000|2022-01-07 18:05:00|97.49|95.49|98.13|96.13|98.77|96.77|97.17|95.17|0
1641579000000|2022-01-07 18:10:00|98.24|96.24|98.66|96.66|98.88|96.88|98.02|96.02|0
1641579300000|2022-01-07 18:15:00|98.55|96.55|98.34|96.34|99.42|97.42|97.8|95.8|0
1641579600000|2022-01-07 18:20:00|98.44|96.44|97.26|95.26|98.77|96.77|97.16|95.16|0
1641579900000|2022-01-07 18:25:00|97.37|95.37|96.62|94.62|97.69|95.69|96.3|94.3|0
1641580200000|2022-01-07 18:30:00|96.52|94.52|97.31|95.31|97.31|95.31|96.14|94.14|0
1641580500000|2022-01-07 18:35:00|97.52|95.52|96.35|94.35|97.95|95.95|96.13|94.13|0
1641580800000|2022-01-07 18:40:00|96.13|94.13|96.66|94.66|96.98|94.98|95.71|93.71|0
1641581100000|2022-01-07 18:45:00|96.56|94.56|95.49|93.49|96.56|94.56|95.49|93.49|0
1641581400000|2022-01-07 18:50:00|95.39|93.39|95.59|93.59|96.34|94.34|94.12|92.12|0
1641581700000|2022-01-07 18:55:00|95.49|93.49|95.27|93.27|96.34|94.34|95.27|93.27|0
1641582000000|2022-01-07 19:00:00|95.38|93.38|95.69|93.69|96.33|94.33|95.27|93.27|0
1641582300000|2022-01-07 19:05:00|95.59|93.59|95.48|93.48|96.12|94.12|94.32|92.32|0
1641582600000|2022-01-07 19:10:00|95.37|93.37|95.37|93.37|96.33|94.33|95.26|93.26|0
1641582900000|2022-01-07 19:15:00|95.48|93.48|95.47|93.47|96|94|95.05|93.05|0
1641583200000|2022-01-07 19:20:00|95.37|93.37|93.06|91.06|95.37|93.37|93.06|91.06|0
1641583500000|2022-01-07 19:25:00|92.85|90.85|93.99|91.99|94.1|92.1|92.02|90.02|0
1641583800000|2022-01-07 19:30:00|93.78|91.78|93.78|91.78|94.31|92.31|93.26|91.26|0
1641584100000|2022-01-07 19:35:00|93.68|91.68|96.31|94.31|96.31|94.31|93.26|91.26|0
1641584400000|2022-01-07 19:40:00|95.99|93.99|95.93|93.93|96.78|94.78|94.97|92.97|0
1641584700000|2022-01-07 19:45:00|96.04|94.04|96.57|94.57|97.64|95.64|95.4|93.4|0
1641585000000|2022-01-07 19:50:00|96.67|94.67|97.53|95.53|97.96|95.96|95.93|93.93|0
1641585300000|2022-01-07 19:55:00|97.42|95.42|96.99|94.99|97.64|95.64|96.67|94.67|0
1641585600000|2022-01-07 20:00:00|97.2|95.2|97.04|95.04|98.06|96.06|96.29|94.29|0
1641585900000|2022-01-07 20:05:00|96.93|94.93|96.82|94.82|98.34|96.34|96.61|94.61|0
1641586200000|2022-01-07 20:10:00|96.93|94.93|94.79|92.79|96.93|94.93|94.58|92.58|0
1641586500000|2022-01-07 20:15:00|94.9|92.9|95.53|93.53|95.75|93.75|94.58|92.58|0
1641586800000|2022-01-07 20:20:00|95.64|93.64|94.25|92.25|95.96|93.96|94.25|92.25|0
1641587100000|2022-01-07 20:25:00|94.36|92.36|93.93|91.93|94.36|92.36|92.78|90.78|0
1641587400000|2022-01-07 20:30:00|94.04|92.04|94.04|92.04|96.17|94.17|92.99|90.99|0
1641587700000|2022-01-07 20:35:00|93.93|91.93|94.99|92.99|95.52|93.52|93.4|91.4|0
1641588000000|2022-01-07 20:40:00|95.09|93.09|93.4|91.4|95.62|93.62|92.98|90.98|0
1641588300000|2022-01-07 20:45:00|93.29|91.29|92.62|90.62|95.2|93.2|92.3|90.3|0
1641588600000|2022-01-07 20:50:00|92.72|90.72|90.58|88.58|93.67|91.67|90.42|88.42|0
1641588900000|2022-01-07 20:55:00|90.63|88.63|87.57|85.57|91.77|89.77|86.38|84.38|0
1641589200000|2022-01-07 21:00:00|87.47|85.47|89.31|87.31|89.31|87.31|87.47|85.47|0
1641589500000|2022-01-07 21:05:00|89.42|87.42|89.31|87.31|90.25|88.25|89.31|87.31|0
1641589800000|2022-01-07 21:10:00|89.41|87.41|87.66|85.66|89.41|87.41|87.56|85.56|0
1641801900000|2022-01-10 08:05:00|91.22|89.22|89.55|87.55|91.22|89.22|89.45|87.45|0
1641802200000|2022-01-10 08:10:00|89.34|87.34|88.46|86.46|90.33|88.33|88.1|86.1|0
1641802500000|2022-01-10 08:15:00|88.31|86.31|86.97|84.97|88.51|86.51|86.57|84.57|0
1641802800000|2022-01-10 08:20:00|86.92|84.92|87.12|85.12|87.43|85.43|85.55|83.55|0
1641803100000|2022-01-10 08:25:00|87.28|85.28|89.12|87.12|90.01|88.01|84.99|82.99|0
1641803400000|2022-01-10 08:30:00|89.02|87.02|85.87|83.87|89.02|87.02|85.82|83.82|0
1641803700000|2022-01-10 08:35:00|86.08|84.08|84.77|82.77|86.12|84.12|84.18|82.18|0
1641804000000|2022-01-10 08:40:00|84.72|82.72|85.39|83.39|85.39|83.39|82.56|80.56|0
1641804300000|2022-01-10 08:45:00|85.49|83.49|86.09|84.09|86.29|84.29|83.9|81.9|0
1641804600000|2022-01-10 08:50:00|85.89|83.89|86.25|84.25|87.47|85.47|84.89|82.89|0
1641804900000|2022-01-10 08:55:00|86.35|84.35|87.81|85.81|88.68|86.68|85.85|83.85|0
1641805200000|2022-01-10 09:00:00|87.86|85.86|87.45|85.45|89.08|87.08|87.45|85.45|0
1641805500000|2022-01-10 09:05:00|87.55|85.55|89.7|87.7|90.21|88.21|87.55|85.55|0
1641805800000|2022-01-10 09:10:00|89.08|87.08|89.08|87.08|90.21|88.21|88.92|86.92|0
1641806100000|2022-01-10 09:15:00|89.18|87.18|90.05|88.05|90.21|88.21|89.18|87.18|0
1641806400000|2022-01-10 09:20:00|90|88|90.62|88.62|90.83|88.83|90|88|0
1641806700000|2022-01-10 09:25:00|90.51|88.51|91.34|89.34|91.45|89.45|90.51|88.51|0
1641807000000|2022-01-10 09:30:00|91.39|89.39|90.51|88.51|91.97|89.97|90.51|88.51|0
1641807300000|2022-01-10 09:35:00|90.4|88.4|90.71|88.71|91.75|89.75|90.4|88.4|0
1641807600000|2022-01-10 09:40:00|90.76|88.76|91.75|89.75|91.75|89.75|90.61|88.61|0
1641807900000|2022-01-10 09:45:00|91.7|89.7|89.35|87.35|91.75|89.75|89.3|87.3|0
1641808200000|2022-01-10 09:50:00|89.41|87.41|89.66|87.66|89.87|87.87|88.99|86.99|0
1641808500000|2022-01-10 09:55:00|89.71|87.71|88.47|86.47|90.23|88.23|88.47|86.47|0
1641808800000|2022-01-10 10:00:00|88.52|86.52|88.78|86.78|88.78|86.78|87.55|85.55|0
1641809100000|2022-01-10 10:05:00|88.68|86.68|89.19|87.19|89.24|87.24|88.37|86.37|0
1641809400000|2022-01-10 10:10:00|89.08|87.08|90.95|88.95|91.05|89.05|89.08|87.08|0
1641809700000|2022-01-10 10:15:00|91.05|89.05|90.01|88.01|91.26|89.26|90.01|88.01|0
1641810000000|2022-01-10 10:20:00|90.11|88.11|88.46|86.46|90.42|88.42|88.15|86.15|0
1641810300000|2022-01-10 10:25:00|88.36|86.36|88.97|86.97|89.28|87.28|88.25|86.25|0
1641810600000|2022-01-10 10:30:00|88.92|86.92|89.17|87.17|89.17|87.17|88.25|86.25|0
1641810900000|2022-01-10 10:35:00|88.97|86.97|88.91|86.91|89.22|87.22|88.55|86.55|0
1641811200000|2022-01-10 10:40:00|88.96|86.96|86.92|84.92|89.07|87.07|86.72|84.72|0
1641811500000|2022-01-10 10:45:00|86.82|84.82|87.17|85.17|87.93|85.93|86.81|84.81|0
1641811800000|2022-01-10 10:50:00|87.32|85.32|86.41|84.41|87.83|85.83|86.15|84.15|0
1641812100000|2022-01-10 10:55:00|86.31|84.31|87.01|85.01|87.26|85.26|86.21|84.21|0
1641812400000|2022-01-10 11:00:00|86.91|84.91|85.85|83.85|87.52|85.52|85.74|83.74|0
1641812700000|2022-01-10 11:05:00|85.9|83.9|85.89|83.89|86.7|84.7|85.49|83.49|0
1641813000000|2022-01-10 11:10:00|85.99|83.99|85.79|83.79|86.29|84.29|85.64|83.64|0
1641813300000|2022-01-10 11:15:00|85.74|83.74|86.69|84.69|86.85|84.85|85.69|83.69|0
1641813600000|2022-01-10 11:20:00|86.64|84.64|85.28|83.28|87.1|85.1|85.08|83.08|0
1641813900000|2022-01-10 11:25:00|85.23|83.23|85.38|83.38|85.38|83.38|84.78|82.78|0
1641814200000|2022-01-10 11:30:00|85.28|83.28|85.28|83.28|86.48|84.48|85.28|83.28|0
1641814500000|2022-01-10 11:35:00|85.38|83.38|84.38|82.38|85.73|83.73|84.18|82.18|0
1641814800000|2022-01-10 11:40:00|84.48|82.48|84.67|82.67|84.87|82.87|83.39|81.39|0
1641815100000|2022-01-10 11:45:00|84.87|82.87|85.42|83.42|85.57|83.57|84.87|82.87|0
1641815400000|2022-01-10 11:50:00|85.47|83.47|85.61|83.61|86.27|84.27|85.27|83.27|0
1641815700000|2022-01-10 11:55:00|85.67|83.67|85.96|83.96|86.32|84.32|85.66|83.66|0
1641816000000|2022-01-10 12:00:00|86.06|84.06|85.36|83.36|86.62|84.62|85.36|83.36|0
1641816300000|2022-01-10 12:05:00|85.46|83.46|84.56|82.56|86.26|84.26|84.46|82.46|0
1641816600000|2022-01-10 12:10:00|84.76|82.76|83.27|81.27|85.16|83.16|82.82|80.82|0
1641816900000|2022-01-10 12:15:00|83.17|81.17|81.8|79.8|83.17|81.17|81.6|79.6|0
1641817200000|2022-01-10 12:20:00|81.75|79.75|82.48|80.48|82.58|80.58|81.7|79.7|0
1641817500000|2022-01-10 12:25:00|82.38|80.38|81.99|79.99|82.67|80.67|81.4|79.4|0
1641817800000|2022-01-10 12:30:00|81.94|79.94|78.53|76.53|82.18|80.18|78.43|76.43|0
1641818100000|2022-01-10 12:35:00|78.62|76.62|79.73|77.73|80.31|78.31|75.48|73.48|0
1641818400000|2022-01-10 12:40:00|79.64|77.64|80.11|78.11|80.4|78.4|79.45|77.45|0
1641818700000|2022-01-10 12:45:00|80.02|78.02|79.16|77.16|80.21|78.21|78.88|76.88|0
1641819000000|2022-01-10 12:50:00|79.06|77.06|77.56|75.56|79.06|77.06|77.37|75.37|0
1641819300000|2022-01-10 12:55:00|77.65|75.65|75.79|73.79|77.93|75.93|75.7|73.7|0
1641819600000|2022-01-10 13:00:00|75.84|73.84|77.08|75.08|77.08|75.08|75.33|73.33|0
1641819900000|2022-01-10 13:05:00|77.04|75.04|77.17|75.17|77.83|75.83|76.53|74.53|0
1641820200000|2022-01-10 13:10:00|76.99|74.99|77.73|75.73|77.82|75.82|76.52|74.52|0
1641820500000|2022-01-10 13:15:00|77.64|75.64|77.73|75.73|77.92|75.92|77.08|75.08|0
1641820800000|2022-01-10 13:20:00|77.54|75.54|77.44|75.44|78.48|76.48|77.44|75.44|0
1641821100000|2022-01-10 13:25:00|77.35|75.35|77.63|75.63|77.91|75.91|77.07|75.07|0
1641821400000|2022-01-10 13:30:00|77.72|75.72|77.35|75.35|78.28|76.28|76.42|74.42|0
1641821700000|2022-01-10 13:35:00|77.16|75.16|78.56|76.56|78.56|76.56|76.69|74.69|0
1641822000000|2022-01-10 13:40:00|78.37|76.37|77.53|75.53|78.75|76.75|77.53|75.53|0
1641822300000|2022-01-10 13:45:00|77.43|75.43|77.24|75.24|77.81|75.81|77.24|75.24|0
1641822600000|2022-01-10 13:50:00|77.34|75.34|76.04|74.04|78.08|76.08|75.94|73.94|0
1641822900000|2022-01-10 13:55:00|76.13|74.13|76.4|74.4|76.5|74.5|75.85|73.85|0
1641823200000|2022-01-10 14:00:00|76.5|74.5|77.05|75.05|77.05|75.05|76.26|74.26|0
1641823500000|2022-01-10 14:05:00|77.14|75.14|77.05|75.05|77.79|75.79|76.77|74.77|0
1641823800000|2022-01-10 14:10:00|76.95|74.95|76.02|74.02|77.05|75.05|76.02|74.02|0
1641824100000|2022-01-10 14:15:00|76.12|74.12|75.75|73.75|76.39|74.39|74.65|72.65|0
1641824400000|2022-01-10 14:20:00|75.84|73.84|74.65|72.65|76.67|74.67|74.65|72.65|0
1641824700000|2022-01-10 14:25:00|74.74|72.74|75.37|73.37|76.66|74.66|74.74|72.74|0
1641825000000|2022-01-10 14:30:00|75.56|73.56|71.77|69.77|76.48|74.48|71.33|69.33|0
1641825300000|2022-01-10 14:35:00|71.68|69.68|70.88|68.88|71.77|69.77|69.58|67.58|0
1641825600000|2022-01-10 14:40:00|71.32|69.32|69.25|67.25|71.85|69.85|64.55|62.55|0
1641825900000|2022-01-10 14:45:00|69.16|67.16|66.31|64.31|69.16|67.16|65.68|63.68|0
1641826200000|2022-01-10 14:50:00|66.44|64.44|64.77|62.77|67.62|65.62|64.36|62.36|0
1641826500000|2022-01-10 14:55:00|64.69|62.69|64.55|62.55|65.18|63.18|61.47|59.47|0
1641826800000|2022-01-10 15:00:00|64.63|62.63|61.73|59.73|65.18|63.18|61.65|59.65|0
1641827100000|2022-01-10 15:05:00|61.89|59.89|64.79|62.79|65.29|63.29|61.49|59.49|0
1641827400000|2022-01-10 15:10:00|64.63|62.63|59.91|57.91|64.63|62.63|59.68|57.68|0
1641827700000|2022-01-10 15:15:00|59.83|57.83|57.91|55.91|61.39|59.39|55.78|53.78|0
1641828000000|2022-01-10 15:20:00|58.07|56.07|59.45|57.45|59.84|57.84|58.07|56.07|0
1641828300000|2022-01-10 15:25:00|59.29|57.29|59.29|57.29|60.54|58.54|58.52|56.52|0
1641828600000|2022-01-10 15:30:00|59.53|57.53|59.29|57.29|61.18|59.18|58.67|56.67|0
1641828900000|2022-01-10 15:35:00|59.06|57.06|58.44|56.44|59.6|57.6|57.82|55.82|0
1641829200000|2022-01-10 15:40:00|58.51|56.51|56.99|54.99|59.2|57.2|56.39|54.39|0
1641829500000|2022-01-10 15:45:00|57.07|55.07|56.85|54.85|59.12|57.12|56.18|54.18|0
1641829800000|2022-01-10 15:50:00|56.77|54.77|58.81|56.81|59.5|57.5|56.25|54.25|0
1641830100000|2022-01-10 15:55:00|59.04|57.04|59.5|57.5|60.12|58.12|57.37|55.37|0
1641830400000|2022-01-10 16:00:00|59.19|57.19|59.73|57.73|59.96|57.96|57.51|55.51|0
1641830700000|2022-01-10 16:05:00|59.42|57.42|61.61|59.61|61.69|59.69|59.34|57.34|0
1641831000000|2022-01-10 16:10:00|61.84|59.84|63.36|61.36|63.85|61.85|61.05|59.05|0
1641831300000|2022-01-10 16:15:00|63.2|61.2|65.07|63.07|65.49|63.49|62.16|60.16|0
1641831600000|2022-01-10 16:20:00|64.99|62.99|65.31|63.31|69.45|67.45|64.17|62.17|0
1641831900000|2022-01-10 16:25:00|65.23|63.23|66.22|64.22|66.56|64.56|64.56|62.56|0
1641832200000|2022-01-10 16:30:00|66.06|64.06|63.66|61.66|66.06|64.06|63.33|61.33|0
1641832500000|2022-01-10 16:35:00|63.41|61.41|62.12|60.12|63.9|61.9|61.72|59.72|0
1641832800000|2022-01-10 16:40:00|62.04|60.04|61.96|59.96|62.04|60.04|60.77|58.77|0
1641833100000|2022-01-10 16:45:00|62.04|60.04|62.44|60.44|63.08|61.08|61.32|59.32|0
1641833400000|2022-01-10 16:50:00|61.96|59.96|61.71|59.71|63|61|61.16|59.16|0
1641833700000|2022-01-10 16:55:00|61.63|59.63|64.22|62.22|64.38|62.38|61.24|59.24|0
1641834000000|2022-01-10 17:00:00|64.05|62.05|61.39|59.39|64.13|62.13|61.31|59.31|0
1641834300000|2022-01-10 17:05:00|61.47|59.47|59.66|57.66|61.79|59.79|59.58|57.58|0
1641834600000|2022-01-10 17:10:00|59.74|57.74|61.62|59.62|61.86|59.86|59.74|57.74|0
1641834900000|2022-01-10 17:15:00|61.54|59.54|60.2|58.2|61.78|59.78|60.04|58.04|0
1641835200000|2022-01-10 17:20:00|60.12|58.12|60.35|58.35|60.75|58.75|59.88|57.88|0
1641835500000|2022-01-10 17:25:00|60.43|58.43|60.51|58.51|61.3|59.3|59.96|57.96|0
1641835800000|2022-01-10 17:30:00|60.43|58.43|59.96|57.96|60.74|58.74|59.33|57.33|0
1641836100000|2022-01-10 17:35:00|60.03|58.03|59.72|57.72|60.74|58.74|59.64|57.64|0
1641836400000|2022-01-10 17:40:00|59.8|57.8|60.5|58.5|62.57|60.57|59.49|57.49|0
1641836700000|2022-01-10 17:45:00|60.58|58.58|60.98|58.98|62.6|60.6|60.42|58.42|0
1641837000000|2022-01-10 17:50:00|61.06|59.06|64.94|62.94|66.27|64.27|60.43|58.43|0
1641837300000|2022-01-10 17:55:00|64.89|62.89|63.33|61.33|64.89|62.89|62.89|60.89|0
1641837600000|2022-01-10 18:00:00|63.3|61.3|64.11|62.11|65.43|63.43|62.89|60.89|0
1641837900000|2022-01-10 18:05:00|64.03|62.03|65.01|63.01|65.88|63.88|63.94|61.94|0
1641838200000|2022-01-10 18:10:00|65.18|63.18|65.92|63.92|66.18|64.18|64.52|62.52|0
1641838500000|2022-01-10 18:15:00|66.17|64.17|66.76|64.76|66.76|64.76|65.42|63.42|0
1641838800000|2022-01-10 18:20:00|66.68|64.68|68.81|66.81|71.08|69.08|65.17|63.17|0
1641839100000|2022-01-10 18:25:00|68.9|66.9|67.02|65.02|68.9|66.9|66.77|64.77|0
1641839400000|2022-01-10 18:30:00|67.11|65.11|66.51|64.51|68.3|66.3|65.84|63.84|0
1641839700000|2022-01-10 18:35:00|66.6|64.6|65.92|63.92|67.44|65.44|65.92|63.92|0
1641840000000|2022-01-10 18:40:00|66.09|64.09|69.33|67.33|69.42|67.42|65.92|63.92|0
1641840300000|2022-01-10 18:45:00|69.24|67.24|69.38|67.38|69.73|67.73|67.48|65.48|0
1641840600000|2022-01-10 18:50:00|69.47|67.47|71.41|69.41|71.85|69.85|69.38|67.38|0
1641840900000|2022-01-10 18:55:00|71.5|69.5|71.05|69.05|72.03|70.03|69.12|67.12|0
1641841200000|2022-01-10 19:00:00|70.96|68.96|73.56|71.56|73.56|71.56|70.6|68.6|0
1641841500000|2022-01-10 19:05:00|73.51|71.51|74.02|72.02|74.11|72.11|71.84|69.84|0
1641841800000|2022-01-10 19:10:00|73.93|71.93|73.01|71.01|74.11|72.11|72.29|70.29|0
1641842100000|2022-01-10 19:15:00|72.65|70.65|73.74|71.74|75.31|73.31|72.65|70.65|0
1641842400000|2022-01-10 19:20:00|73.47|71.47|73.65|71.65|74.66|72.66|73.19|71.19|0
1641842700000|2022-01-10 19:25:00|73.74|71.74|74.38|72.38|74.84|72.84|73.01|71.01|0
1641843000000|2022-01-10 19:30:00|74.29|72.29|75.3|73.3|75.3|73.3|73.37|71.37|0
1641843300000|2022-01-10 19:35:00|75.58|73.58|74.83|72.83|76.42|74.42|74.56|72.56|0
1641843600000|2022-01-10 19:40:00|74.93|72.93|73.82|71.82|76.98|74.98|73.82|71.82|0
1641843900000|2022-01-10 19:45:00|74|72|74.32|72.32|74.92|72.92|73.91|71.91|0
1641844200000|2022-01-10 19:50:00|74.37|72.37|71.19|69.19|74.55|72.55|70.83|68.83|0
1641844500000|2022-01-10 19:55:00|71.1|69.1|73.72|71.72|74.36|72.36|70.74|68.74|0
1641844800000|2022-01-10 20:00:00|73.81|71.81|72.53|70.53|75.66|73.66|72.44|70.44|0
1641845100000|2022-01-10 20:05:00|72.89|70.89|70.46|68.46|72.98|70.98|68.97|66.97|0
1641845400000|2022-01-10 20:10:00|70.64|68.64|70.52|68.52|74.68|72.68|70.48|68.48|0
1641845700000|2022-01-10 20:15:00|71.01|69.01|71.99|69.99|73.44|71.44|69.51|67.51|0
1641846000000|2022-01-10 20:20:00|71.36|69.36|72.71|70.71|72.89|70.89|70.92|68.92|0
1641846300000|2022-01-10 20:25:00|72.53|70.53|73.07|71.07|73.71|71.71|72.17|70.17|0
1641846600000|2022-01-10 20:30:00|72.89|70.89|74.81|72.81|74.99|72.99|71.45|69.45|0
1641846900000|2022-01-10 20:35:00|74.99|72.99|74.44|72.44|75.92|73.92|73.52|71.52|0
1641847200000|2022-01-10 20:40:00|74.8|72.8|75.08|73.08|77.61|75.61|73.52|71.52|0
1641847500000|2022-01-10 20:45:00|74.8|72.8|77.42|75.42|78.46|76.46|74.8|72.8|0
1641847800000|2022-01-10 20:50:00|76.85|74.85|79.42|77.42|80.19|78.19|76.85|74.85|0
1641848100000|2022-01-10 20:55:00|79.22|77.22|83.42|81.42|84.72|82.72|79.22|77.22|0
1641848400000|2022-01-10 21:00:00|83.03|81.03|81.35|79.35|88.69|86.69|81.26|79.26|0
1641848700000|2022-01-10 21:05:00|81.45|79.45|81.75|79.75|82.15|80.15|81.25|79.25|0
1641849000000|2022-01-10 21:10:00|81.65|79.65|81.45|79.45|81.85|79.85|81.15|79.15|0
1641849300000|2022-01-10 21:15:00|81.35|79.35|82.34|79.74|82.54|79.94|81.35|78.95|0
1641849600000|2022-01-10 21:20:00|82.44|79.84|82.74|80.14|83.04|80.44|82.34|79.74|0
1641849900000|2022-01-10 21:25:00|82.64|80.04|82.53|79.93|82.83|80.23|82.33|79.73|0
1641850200000|2022-01-10 21:30:00|82.63|80.03|82.23|79.63|82.73|80.13|82.03|79.43|0
1641850500000|2022-01-10 21:35:00|82.33|79.73|83.13|80.53|83.13|80.53|82.33|79.73|0
1641850800000|2022-01-10 21:40:00|83.03|80.43|82.72|80.12|83.13|80.53|82.72|80.12|0
1641851100000|2022-01-10 21:45:00|82.92|80.32|81.92|79.32|83.02|80.42|81.92|79.32|0
1641851400000|2022-01-10 21:50:00|81.82|79.22|81.53|78.93|82.32|79.72|81.53|78.93|0
1641851700000|2022-01-10 21:55:00|81.52|78.92|81.97|79.37|81.97|79.37|81.13|78.53|0
1641852000000|2022-01-10 22:00:00|81.95|79.35|82.19|79.59|82.19|79.59|81.72|79.12|0
1641852300000|2022-01-10 22:05:00|82.21|79.61|81.93|79.33|82.21|79.61|81.92|79.32|0
1641852600000|2022-01-10 22:10:00|81.9|79.3|81.9|79.3|81.9|79.3|81.82|79.22|0
1641852900000|2022-01-10 22:15:00|81.93|79.33|82.23|79.63|82.23|79.63|81.9|79.3|0
1641853200000|2022-01-10 22:20:00|82.24|79.64|82.28|79.68|82.29|79.69|82.23|79.63|0
1641853500000|2022-01-10 22:25:00|82.23|79.63|82.4|79.8|82.6|80|82.21|79.61|0
1641853800000|2022-01-10 22:30:00|82.41|79.81|82.33|79.73|82.41|79.81|82.29|79.69|0
1641854100000|2022-01-10 22:35:00|82.31|79.71|82.39|79.79|82.39|79.79|82.31|79.71|0
1641854400000|2022-01-10 22:40:00|82.43|79.83|82.49|79.89|82.49|79.89|82.43|79.83|0
1641854700000|2022-01-10 22:45:00|82.46|79.86|82.54|79.94|82.68|80.08|82.46|79.86|0
1641855000000|2022-01-10 22:50:00|82.59|79.99|82.75|80.15|82.89|80.29|82.54|79.94|0
1641855300000|2022-01-10 22:55:00|82.66|80.06|82.74|80.14|82.75|80.15|82.39|79.79|0
1641855600000|2022-01-10 23:00:00|82.73|80.13|82.28|79.68|82.83|80.23|81.68|79.08|0
1641855900000|2022-01-10 23:05:00|82.38|79.78|81.68|79.08|82.77|80.17|81.19|78.59|0
1641856200000|2022-01-10 23:10:00|81.78|79.18|82.97|80.37|83.17|80.57|81.78|79.18|0
1641856500000|2022-01-10 23:15:00|83.07|80.47|83.07|80.47|83.27|80.67|82.72|80.12|0
1641856800000|2022-01-10 23:20:00|83.17|80.57|84.27|81.67|84.32|81.72|83.17|80.57|0
1641857100000|2022-01-10 23:25:00|84.12|81.52|83.4|80.8|84.12|81.52|82.69|80.09|0
1641857400000|2022-01-10 23:30:00|83.19|80.59|82.59|79.99|83.5|80.9|82.59|79.99|0
1641857700000|2022-01-10 23:35:00|82.69|80.09|82.23|79.63|82.99|80.39|82.23|79.63|0
1641858000000|2022-01-10 23:40:00|82.18|79.58|83.18|80.58|83.39|80.79|82.08|79.48|0
1641858300000|2022-01-10 23:45:00|83.39|80.79|82.68|80.08|83.39|80.79|82.48|79.88|0
1641858600000|2022-01-10 23:50:00|82.73|80.13|82.22|79.62|82.78|80.18|82.18|79.58|0
1641858900000|2022-01-10 23:55:00|82.18|79.58|82.27|79.67|82.68|80.08|82.17|79.57|0
1641859200000|2022-01-11 00:00:00|82.17|79.57|83.07|80.47|83.17|80.57|82.17|79.57|0
1641859500000|2022-01-11 00:05:00|83.17|80.57|82.87|80.27|83.58|80.98|82.47|79.87|0
1641859800000|2022-01-11 00:10:00|82.82|80.22|83.57|80.97|83.77|81.17|82.77|80.17|0
1641860100000|2022-01-11 00:15:00|83.47|80.87|80.67|78.07|83.47|80.87|80.57|77.97|0
1641860400000|2022-01-11 00:20:00|80.57|77.97|79.49|76.89|81.17|78.57|79.39|76.79|0
1641860700000|2022-01-11 00:25:00|79.59|76.99|79.68|77.08|80.67|78.07|79.59|76.99|0
1641861000000|2022-01-11 00:30:00|79.63|77.03|79.78|77.18|79.93|77.33|79.29|76.69|0
1641861300000|2022-01-11 00:35:00|79.63|77.03|80.96|78.36|80.96|78.36|79.58|76.98|0
1641861600000|2022-01-11 00:40:00|81|78.4|81.89|79.29|81.95|79.35|80.76|78.16|0
1641861900000|2022-01-11 00:45:00|81.85|79.25|81.64|79.04|82.45|79.85|81.64|79.04|0
1641862200000|2022-01-11 00:50:00|81.59|78.99|82.54|79.94|82.54|79.94|81.35|78.75|0
1641862500000|2022-01-11 00:55:00|82.59|79.99|82.74|80.14|83.04|80.44|82.59|79.99|0
1641862800000|2022-01-11 01:00:00|82.84|80.24|82.23|79.63|83.04|80.44|81.84|79.24|0
1641863100000|2022-01-11 01:05:00|82.28|79.68|82.03|79.43|82.73|80.13|82.03|79.43|0
1641863400000|2022-01-11 01:10:00|81.93|79.33|80.05|77.45|82.03|79.43|79.95|77.35|0
1641863700000|2022-01-11 01:15:00|79.85|77.25|81.33|78.73|81.53|78.93|78.39|75.79|0
1641864000000|2022-01-11 01:20:00|81.43|78.83|80.58|77.98|81.67|79.07|80.54|77.94|0
1641864300000|2022-01-11 01:25:00|80.93|78.33|81.03|78.43|81.23|78.63|80.73|78.13|0
1641864600000|2022-01-11 01:30:00|80.97|78.37|79.55|76.95|81.52|78.92|79.26|76.66|0
1641864900000|2022-01-11 01:35:00|79.65|77.05|80.72|78.12|81.36|78.76|79.65|77.05|0
1641865200000|2022-01-11 01:40:00|80.62|78.02|80.42|77.82|80.92|78.32|80.13|77.53|0
1641865500000|2022-01-11 01:45:00|80.33|77.73|79.88|77.28|80.77|78.17|79.64|77.04|0
1641865800000|2022-01-11 01:50:00|79.49|76.89|78.47|75.87|80.42|77.82|78.27|75.67|0
1641866100000|2022-01-11 01:55:00|78.37|75.77|79.24|76.64|79.63|77.03|78.37|75.77|0
1641866400000|2022-01-11 02:00:00|79.19|76.59|79.14|76.54|79.53|76.93|78.95|76.35|0
1641866700000|2022-01-11 02:05:00|78.99|76.39|81|78.4|81.2|78.6|78.99|76.39|0
1641867000000|2022-01-11 02:10:00|80.9|78.3|82.29|79.69|82.39|79.79|80.9|78.3|0
1641867300000|2022-01-11 02:15:00|82.34|79.74|82.09|79.49|82.49|79.89|81.89|79.29|0
1641867600000|2022-01-11 02:20:00|82.19|79.59|83.29|80.69|83.39|80.79|82.09|79.49|0
1641867900000|2022-01-11 02:25:00|83.19|80.59|82.89|80.29|83.49|80.89|82.89|80.29|0
1641868200000|2022-01-11 02:30:00|82.93|80.33|82.38|79.78|83.19|80.59|82.38|79.78|0
1641868500000|2022-01-11 02:35:00|82.33|79.73|82.38|79.78|82.43|79.83|81.88|79.28|0
1641868800000|2022-01-11 02:40:00|82.33|79.73|82.02|79.42|82.43|79.83|81.83|79.23|0
1641869100000|2022-01-11 02:45:00|81.98|79.38|82.47|79.87|82.98|80.38|81.98|79.38|0
1641869400000|2022-01-11 02:50:00|82.42|79.82|82.97|80.37|83.27|80.67|82.07|79.47|0
1641869700000|2022-01-11 02:55:00|83.02|80.42|83.27|80.67|83.57|80.97|82.97|80.37|0
1641870000000|2022-01-11 03:00:00|83.17|80.57|82.86|80.26|83.47|80.87|82.76|80.16|0
1641870300000|2022-01-11 03:05:00|82.81|80.21|82.56|79.96|83.06|80.46|82.56|79.96|0
1641870600000|2022-01-11 03:10:00|82.76|80.16|82.26|79.66|82.86|80.26|82.06|79.46|0
1641870900000|2022-01-11 03:15:00|82.36|79.76|83.26|80.66|83.26|80.66|82.26|79.66|0
1641871200000|2022-01-11 03:20:00|83.36|80.76|83.26|80.66|83.46|80.86|83.06|80.46|0
1641871500000|2022-01-11 03:25:00|83.36|80.76|82.95|80.35|83.46|80.86|82.9|80.3|0
1641871800000|2022-01-11 03:30:00|82.85|80.25|83.05|80.45|83.25|80.65|82.85|80.25|0
1641872100000|2022-01-11 03:35:00|82.95|80.35|82.74|80.14|83.15|80.55|82.54|79.94|0
1641872400000|2022-01-11 03:40:00|82.79|80.19|82.94|80.34|83.14|80.54|82.64|80.04|0
1641872700000|2022-01-11 03:45:00|82.84|80.24|82.74|80.14|82.84|80.24|82.24|79.64|0
1641873000000|2022-01-11 03:50:00|82.68|80.08|81.34|78.74|82.74|80.14|81.34|78.74|0
1641873300000|2022-01-11 03:55:00|81.24|78.64|81.63|79.03|81.83|79.23|81.24|78.64|0
1641873600000|2022-01-11 04:00:00|81.68|79.08|81.53|78.93|81.78|79.18|81.33|78.73|0
1641873900000|2022-01-11 04:05:00|81.58|78.98|81.03|78.43|81.73|79.13|81.03|78.43|0
1641874200000|2022-01-11 04:10:00|80.73|78.13|80.14|77.54|80.93|78.33|80.09|77.49|0
1641874500000|2022-01-11 04:15:00|80.24|77.64|80.73|78.13|81.03|78.43|80.24|77.64|0
1641874800000|2022-01-11 04:20:00|80.63|78.03|80.13|77.53|80.83|78.23|80.04|77.44|0
1641875100000|2022-01-11 04:25:00|80.18|77.58|80.13|77.53|80.33|77.73|80.03|77.43|0
1641875400000|2022-01-11 04:30:00|80.23|77.63|80.03|77.43|80.23|77.63|79.93|77.33|0
1641875700000|2022-01-11 04:35:00|79.93|77.33|80.32|77.72|80.32|77.72|79.25|76.65|0
1641876000000|2022-01-11 04:40:00|80.42|77.82|80.81|78.21|81.11|78.51|80.42|77.82|0
1641876300000|2022-01-11 04:45:00|80.71|78.11|80.91|78.31|80.91|78.31|80.61|78.01|0
1641876600000|2022-01-11 04:50:00|80.86|78.26|80.9|78.3|81.2|78.6|80.81|78.21|0
1641876900000|2022-01-11 04:55:00|80.81|78.21|80.61|78.01|80.9|78.3|80.31|77.71|0
1641877200000|2022-01-11 05:00:00|80.51|77.91|81.2|78.6|81.49|78.89|80.21|77.61|0
1641877500000|2022-01-11 05:05:00|81.1|78.5|80.8|78.2|81.69|79.09|80.8|78.2|0
1641877800000|2022-01-11 05:10:00|80.6|78|80.35|77.75|80.7|78.1|80.2|77.6|0
1641878100000|2022-01-11 05:15:00|80.2|77.6|79.9|77.3|80.6|78|79.71|77.11|0
1641878400000|2022-01-11 05:20:00|80.05|77.45|79.71|77.11|80.2|77.6|79.71|77.11|0
1641878700000|2022-01-11 05:25:00|79.65|77.05|80.29|77.69|80.99|78.39|79.61|77.01|0
1641879000000|2022-01-11 05:30:00|80.19|77.59|80.43|77.83|80.78|78.18|80.19|77.59|0
1641879300000|2022-01-11 05:35:00|80.73|78.13|79.89|77.29|81.18|78.58|79.79|77.19|0
1641879600000|2022-01-11 05:40:00|79.94|77.34|80.18|77.58|80.38|77.78|79.79|77.19|0
1641879900000|2022-01-11 05:45:00|80.09|77.49|79.59|76.99|80.13|77.53|79.5|76.9|0
1641880200000|2022-01-11 05:50:00|80.36|77.76|80.65|78.05|81.24|78.64|80.36|77.76|0
1641880500000|2022-01-11 05:55:00|80.75|78.15|81.18|78.58|81.34|78.74|80.69|78.09|0
1641880800000|2022-01-11 06:00:00|81.34|78.74|80.3|77.7|81.73|79.13|80.05|77.45|0
1641881100000|2022-01-11 06:05:00|80.25|77.65|80.15|77.55|80.64|78.04|79.86|77.26|0
1641881400000|2022-01-11 06:10:00|80.1|77.5|80.54|77.94|80.64|78.04|79.76|77.16|0
1641881700000|2022-01-11 06:15:00|80.49|77.89|80.34|77.74|80.64|78.04|80.14|77.54|0
1641882000000|2022-01-11 06:20:00|80.44|77.84|80.24|77.64|80.73|78.13|80.14|77.54|0
1641882300000|2022-01-11 06:25:00|80.28|77.68|79.36|76.76|80.34|77.74|79.36|76.76|0
1641882600000|2022-01-11 06:30:00|79.45|76.85|80.23|77.63|80.53|77.93|79.26|76.66|0
1641882900000|2022-01-11 06:35:00|80.33|77.73|79.79|77.19|80.92|78.32|79.79|77.19|0
1641883200000|2022-01-11 06:40:00|79.74|77.14|79.15|76.55|79.93|77.33|79.15|76.55|0
1641883500000|2022-01-11 06:45:00|79.2|76.6|79.34|76.74|79.64|77.04|79.05|76.45|0
1641883800000|2022-01-11 06:50:00|79.29|76.69|78.66|76.06|79.34|76.74|78.18|75.58|0
1641884100000|2022-01-11 06:55:00|78.76|76.16|80.12|77.52|80.12|77.52|78.76|76.16|0
1641884400000|2022-01-11 07:00:00|80.41|77.81|79.58|76.98|80.71|78.11|79.19|76.59|0
1641884700000|2022-01-11 07:05:00|79.63|77.03|80.7|78.1|80.7|78.1|79.24|76.64|0
1641885000000|2022-01-11 07:10:00|80.6|78|80.6|78|80.8|78.2|79.96|77.36|0
1641885300000|2022-01-11 07:15:00|80.65|78.05|81.98|79.38|82.08|79.48|80.6|78|0
1641885600000|2022-01-11 07:20:00|82.13|79.53|81.73|79.13|82.38|79.78|81.48|78.88|0
1641885900000|2022-01-11 07:25:00|81.68|79.08|82.47|79.87|82.77|80.17|81.68|79.08|0
1641886200000|2022-01-11 07:30:00|82.62|80.02|82.67|80.07|82.77|80.17|81.87|79.27|0
1641886500000|2022-01-11 07:35:00|82.57|79.97|81.77|79.17|82.57|79.97|81.57|78.97|0
1641886800000|2022-01-11 07:40:00|81.72|79.12|81.97|79.37|82.27|79.67|81.72|79.12|0
1641887100000|2022-01-11 07:45:00|82.07|79.47|82.46|79.86|82.86|80.26|81.47|78.87|0
1641887400000|2022-01-11 07:50:00|82.56|79.96|82.76|80.16|82.96|80.36|82.16|79.56|0
1641887700000|2022-01-11 07:55:00|82.66|80.06|82.86|80.26|83.16|80.56|82.46|79.86|0
1641888000000|2022-01-11 08:00:00|83.06|80.46|83.96|81.36|83.96|81.36|82.66|80.06|0
1641888300000|2022-01-11 08:05:00|83.61|81.61|81.95|79.95|85.08|83.08|81.85|79.85|0
1641888600000|2022-01-11 08:10:00|82.15|80.15|81.35|79.35|82.15|80.15|80.76|78.76|0
1641888900000|2022-01-11 08:15:00|81.45|79.45|81.05|79.05|81.8|79.8|80.56|78.56|0
1641889200000|2022-01-11 08:20:00|81.15|79.15|82.24|80.24|83.14|81.14|81.1|79.1|0
1641889500000|2022-01-11 08:25:00|82.14|80.14|81.24|79.24|82.19|80.19|80.65|78.65|0
1641889800000|2022-01-11 08:30:00|80.75|78.75|78.98|76.98|80.85|78.85|78.88|76.88|0
1641890100000|2022-01-11 08:35:00|79.08|77.08|80.64|78.64|80.94|78.94|79.03|77.03|0
1641890400000|2022-01-11 08:40:00|80.84|78.84|82.13|80.13|82.43|80.43|80.54|78.54|0
1641890700000|2022-01-11 08:45:00|82.23|80.23|82.33|80.33|82.83|80.83|81.43|79.43|0
1641891000000|2022-01-11 08:50:00|82.23|80.23|82.32|80.32|82.93|80.93|81.63|79.63|0
1641891300000|2022-01-11 08:55:00|82.42|80.42|83.12|81.12|83.22|81.22|81.62|79.62|0
1641891600000|2022-01-11 09:00:00|83.22|81.22|84.43|82.43|84.74|82.74|83.02|81.02|0
1641891900000|2022-01-11 09:05:00|84.54|82.54|84.48|82.48|84.74|82.74|83.72|81.72|0
1641892200000|2022-01-11 09:10:00|84.53|82.53|85.76|83.76|85.96|83.96|83.87|81.87|0
1641892500000|2022-01-11 09:15:00|85.55|83.55|87.1|85.1|87.31|85.31|85.14|83.14|0
1641892800000|2022-01-11 09:20:00|87.2|85.2|88.35|86.35|88.66|86.66|86.79|84.79|0
1641893100000|2022-01-11 09:25:00|88.24|86.24|88.29|86.29|88.66|86.66|87.82|85.82|0
1641893400000|2022-01-11 09:30:00|88.34|86.34|89.39|87.39|89.92|87.92|88.34|86.34|0
1641893700000|2022-01-11 09:35:00|89.29|87.29|91.95|89.95|94.4|92.4|89.08|87.08|0
1641894000000|2022-01-11 09:40:00|91.84|89.84|92.16|90.16|92.27|90.27|91.42|89.42|0
1641894300000|2022-01-11 09:45:00|92.05|90.05|92.85|90.85|93.12|91.12|91.73|89.73|0
1641894600000|2022-01-11 09:50:00|92.8|90.8|92.58|90.58|93.01|91.01|92.37|90.37|0
1641894900000|2022-01-11 09:55:00|92.69|90.69|91.62|89.62|92.8|90.8|91.3|89.3|0
1641895200000|2022-01-11 10:00:00|91.83|89.83|92.58|90.58|92.58|90.58|91.09|89.09|0
1641895500000|2022-01-11 10:05:00|92.47|90.47|92.47|90.47|93.65|91.65|92.25|90.25|0
1641895800000|2022-01-11 10:10:00|92.25|90.25|91.87|89.87|92.41|90.41|91.45|89.45|0
1641896100000|2022-01-11 10:15:00|91.82|89.82|91.82|89.82|92.03|90.03|91.18|89.18|0
1641896400000|2022-01-11 10:20:00|91.92|89.92|91.12|89.12|92.03|90.03|90.44|88.44|0
1641896700000|2022-01-11 10:25:00|91.18|89.18|90.43|88.43|91.65|89.65|90.43|88.43|0
1641897000000|2022-01-11 10:30:00|90.49|88.49|90.85|88.85|91.07|89.07|90.43|88.43|0
1641897300000|2022-01-11 10:35:00|90.8|88.8|91.17|89.17|91.7|89.7|90.75|88.75|0
1641897600000|2022-01-11 10:40:00|91.06|89.06|91.64|89.64|91.8|89.8|91.01|89.01|0
1641897900000|2022-01-11 10:45:00|91.7|89.7|91.85|89.85|92.23|90.23|91.48|89.48|0
1641898200000|2022-01-11 10:50:00|91.91|89.91|91.9|89.9|91.91|89.91|90.95|88.95|0
1641898500000|2022-01-11 10:55:00|92.01|90.01|90.94|88.94|92.01|90.01|90.73|88.73|0
1641898800000|2022-01-11 11:00:00|91.05|89.05|89.36|87.36|91.05|89.05|89.36|87.36|0
1641899100000|2022-01-11 11:05:00|89.47|87.47|89.36|87.36|89.68|87.68|88.32|86.32|0
1641899400000|2022-01-11 11:10:00|89.46|87.46|88.73|86.73|89.78|87.78|88.63|86.63|0
1641899700000|2022-01-11 11:15:00|88.83|86.83|89.04|87.04|89.56|87.56|88.73|86.73|0
1641900000000|2022-01-11 11:20:00|89.14|87.14|89.25|87.25|89.25|87.25|88.73|86.73|0
1641900300000|2022-01-11 11:25:00|89.14|87.14|88.62|86.62|89.25|87.25|88.51|86.51|0
1641900600000|2022-01-11 11:30:00|88.72|86.72|89.55|87.55|89.87|87.87|88.51|86.51|0
1641900900000|2022-01-11 11:35:00|89.6|87.6|90.08|88.08|90.18|88.18|89.29|87.29|0
1641901200000|2022-01-11 11:40:00|89.86|87.86|90.28|88.28|90.28|88.28|89.86|87.86|0
1641901500000|2022-01-11 11:45:00|90.07|88.07|89.96|87.96|90.39|88.39|89.96|87.96|0
1641901800000|2022-01-11 11:50:00|89.91|87.91|90.91|88.91|91.02|89.02|89.86|87.86|0
1641902100000|2022-01-11 11:55:00|90.8|88.8|88.91|86.91|90.91|88.91|88.91|86.91|0
1641902400000|2022-01-11 12:00:00|88.49|86.49|89.22|87.22|89.54|87.54|88.29|86.29|0
1641902700000|2022-01-11 12:05:00|89.33|87.33|89.43|87.43|89.95|87.95|89.01|87.01|0
1641903000000|2022-01-11 12:10:00|89.32|87.32|89.21|87.21|89.74|87.74|88.59|86.59|0
1641903300000|2022-01-11 12:15:00|89.11|87.11|88.69|86.69|89.42|87.42|88.59|86.59|0
1641903600000|2022-01-11 12:20:00|88.79|86.79|89.21|87.21|89.52|87.52|88.79|86.79|0
1641903900000|2022-01-11 12:25:00|89.31|87.31|89.41|87.41|89.41|87.41|88.79|86.79|0
1641904200000|2022-01-11 12:30:00|89.52|87.52|88.99|86.99|89.52|87.52|88.47|86.47|0
1641904500000|2022-01-11 12:35:00|89.2|87.2|89.09|87.09|89.41|87.41|88.78|86.78|0
1641904800000|2022-01-11 12:40:00|88.99|86.99|88.83|86.83|89.3|87.3|88.78|86.78|0
1641905100000|2022-01-11 12:45:00|88.78|86.78|87.84|85.84|88.88|86.88|87.43|85.43|0
1641905400000|2022-01-11 12:50:00|87.94|85.94|87.73|85.73|88.67|86.67|87.68|85.68|0
1641905700000|2022-01-11 12:55:00|87.63|85.63|86.09|84.09|88.04|86.04|85.88|83.88|0
1641906000000|2022-01-11 13:00:00|86.24|84.24|87.11|85.11|87.62|85.62|85.42|83.42|0
1641906300000|2022-01-11 13:05:00|87.01|85.01|87.31|85.31|87.93|85.93|86.9|84.9|0
1641906600000|2022-01-11 13:10:00|87.21|85.21|86.9|84.9|87.41|85.41|86.59|84.59|0
1641906900000|2022-01-11 13:15:00|87|85|87.31|85.31|87.41|85.41|87|85|0
1641907200000|2022-01-11 13:20:00|87.2|85.2|86.89|84.89|87.2|85.2|86.58|84.58|0
1641907500000|2022-01-11 13:25:00|86.99|84.99|86.37|84.37|87.4|85.4|86.27|84.27|0
1641907800000|2022-01-11 13:30:00|86.42|84.42|87.19|85.19|87.81|85.81|86.37|84.37|0
1641908100000|2022-01-11 13:35:00|87.09|85.09|84.84|82.84|87.09|85.09|84.54|82.54|0
1641908400000|2022-01-11 13:40:00|84.94|82.94|83.73|81.73|85.04|83.04|83.03|81.03|0
1641908700000|2022-01-11 13:45:00|83.63|81.63|84.84|82.84|85.45|83.45|83.63|81.63|0
1641909000000|2022-01-11 13:50:00|84.74|82.74|83.28|81.28|84.74|82.74|82.84|80.84|0
1641909300000|2022-01-11 13:55:00|83.33|81.33|82.93|80.93|83.73|81.73|82.83|80.83|0
1641909600000|2022-01-11 14:00:00|82.98|80.98|81.64|79.64|83.13|81.13|81.55|79.55|0
1641909900000|2022-01-11 14:05:00|81.69|79.69|82.53|80.53|82.53|80.53|81.35|79.35|0
1641910200000|2022-01-11 14:10:00|82.33|80.33|82.43|80.43|82.63|80.63|81.59|79.59|0
1641910500000|2022-01-11 14:15:00|82.28|80.28|81.63|79.63|82.43|80.43|81.14|79.14|0
1641910800000|2022-01-11 14:20:00|81.58|79.58|82.62|80.62|82.62|80.62|81.53|79.53|0
1641911100000|2022-01-11 14:25:00|82.72|80.72|82.02|80.02|83.11|81.11|81.73|79.73|0
1641911400000|2022-01-11 14:30:00|82.12|80.12|77.39|75.39|82.42|80.42|72.98|70.98|0
1641911700000|2022-01-11 14:35:00|77.48|75.48|76.82|74.82|79.68|77.68|76.72|74.72|0
1641912000000|2022-01-11 14:40:00|76.91|74.91|73.66|71.66|76.91|74.91|71.3|69.3|0
1641912300000|2022-01-11 14:45:00|73.56|71.56|72.56|70.56|74.3|72.3|71.3|69.3|0
1641912600000|2022-01-11 14:50:00|72.11|70.11|71.93|69.93|76.62|74.62|71.3|69.3|0
1641912900000|2022-01-11 14:55:00|71.65|69.65|72.28|70.28|73.57|71.57|69.69|67.69|0
1641913200000|2022-01-11 15:00:00|72.47|70.47|77.02|75.02|77.3|75.3|71.65|69.65|0
1641913500000|2022-01-11 15:05:00|77.11|75.11|75.87|73.87|80.33|78.33|75.58|73.58|0
1641913800000|2022-01-11 15:10:00|75.77|73.77|76.15|74.15|78.05|76.05|75.77|73.77|0
1641914100000|2022-01-11 15:15:00|75.77|73.77|77.09|75.09|77.67|75.67|74.18|72.18|0
1641914400000|2022-01-11 15:20:00|76.52|74.52|75.57|73.57|78.05|76.05|75.57|73.57|0
1641914700000|2022-01-11 15:25:00|76.05|74.05|76.33|74.33|77.37|75.37|74.54|72.54|0
1641915000000|2022-01-11 15:30:00|76.42|74.42|73.52|71.52|79.69|77.69|73.43|71.43|0
1641915300000|2022-01-11 15:35:00|73.8|71.8|73.98|71.98|74.91|72.91|72.97|70.97|0
1641915600000|2022-01-11 15:40:00|73.89|71.89|70.03|68.03|73.89|71.89|67.3|65.3|0
1641915900000|2022-01-11 15:45:00|69.58|67.58|71.48|69.48|73.21|71.21|69.58|67.58|0
1641916200000|2022-01-11 15:50:00|71.21|69.21|72.29|70.29|72.57|70.57|70.13|68.13|0
1641916500000|2022-01-11 15:55:00|72.48|70.48|73.58|71.58|74.13|72.13|71.66|69.66|0
1641916800000|2022-01-11 16:00:00|73.67|71.67|77.43|75.43|78.68|76.68|73.39|71.39|0
1641917100000|2022-01-11 16:05:00|77.33|75.33|77.06|75.06|79.81|77.81|76.97|74.97|0
1641917400000|2022-01-11 16:10:00|77.44|75.44|81.43|79.43|82.03|80.03|77.44|75.44|0
1641917700000|2022-01-11 16:15:00|81.53|79.53|85.35|83.35|85.96|83.96|81.03|79.03|0
1641918000000|2022-01-11 16:20:00|85.65|83.65|84.94|82.94|86.78|84.78|83.32|81.32|0
1641918300000|2022-01-11 16:25:00|85.04|83.04|84.57|82.57|89.1|87.1|83.35|81.35|0
1641918600000|2022-01-11 16:30:00|84.67|82.67|83.85|81.85|84.67|82.67|83.24|81.24|0
1641918900000|2022-01-11 16:35:00|84.15|82.15|87.14|85.14|87.46|85.46|84.15|82.15|0
1641919200000|2022-01-11 16:40:00|87.25|85.25|89.03|87.03|90.84|88.84|87.04|85.04|0
1641919500000|2022-01-11 16:45:00|89.14|87.14|86.3|84.3|89.4|87.4|85.89|83.89|0
1641919800000|2022-01-11 16:50:00|86.61|84.61|88.07|86.07|88.92|86.92|86.61|84.61|0
1641920100000|2022-01-11 16:55:00|88.18|86.18|88.81|86.81|88.91|86.91|87.45|85.45|0
1641920400000|2022-01-11 17:00:00|89.02|87.02|90.19|88.19|90.65|88.65|87.96|85.96|0
1641920700000|2022-01-11 17:05:00|90.41|88.41|90.84|88.84|90.95|88.95|89.67|87.67|0
1641921000000|2022-01-11 17:10:00|90.94|88.94|91.15|89.15|91.15|89.15|89.72|87.72|0
1641921300000|2022-01-11 17:15:00|91.05|89.05|90.62|88.62|91.58|89.58|89.56|87.56|0
1641921600000|2022-01-11 17:20:00|90.72|88.72|90.19|88.19|90.94|88.94|89.77|87.77|0
1641921900000|2022-01-11 17:25:00|90.3|88.3|86.94|84.94|90.3|88.3|86.32|84.32|0
1641922200000|2022-01-11 17:30:00|87.04|85.04|87.77|85.77|88.81|86.81|86.42|84.42|0
1641922500000|2022-01-11 17:35:00|87.87|85.87|88.49|86.49|89.55|87.55|87.56|85.56|0
1641922800000|2022-01-11 17:40:00|88.6|86.6|89.65|87.65|89.75|87.75|88.18|86.18|0
1641923100000|2022-01-11 17:45:00|89.54|87.54|89.12|87.12|89.86|87.86|88.91|86.91|0
1641923400000|2022-01-11 17:50:00|89.33|87.33|91.02|89.02|91.02|89.02|89.01|87.01|0
1641923700000|2022-01-11 17:55:00|90.92|88.92|90.91|88.91|91.23|89.23|89.96|87.96|0
1641924000000|2022-01-11 18:00:00|90.81|88.81|89.74|87.74|90.81|88.81|88.38|86.38|0
1641924300000|2022-01-11 18:05:00|89.85|87.85|88.37|86.37|89.85|87.85|87.64|85.64|0
1641924600000|2022-01-11 18:10:00|88.48|86.48|90.16|88.16|90.48|88.48|88.48|86.48|0
1641924900000|2022-01-11 18:15:00|90.05|88.05|91.76|89.76|91.76|89.76|89.95|87.95|0
1641925200000|2022-01-11 18:20:00|91.65|89.65|91.8|89.8|93.05|91.05|90.51|88.51|0
1641925500000|2022-01-11 18:25:00|91.7|89.7|90.51|88.51|91.7|89.7|90.4|88.4|0
1641925800000|2022-01-11 18:30:00|90.62|88.62|90.93|88.93|91.37|89.37|90.19|88.19|0
1641926100000|2022-01-11 18:35:00|91.04|89.04|91.15|89.15|91.36|89.36|90.61|88.61|0
1641926400000|2022-01-11 18:40:00|91.25|89.25|91.36|89.36|91.58|89.58|90.82|88.82|0
1641926700000|2022-01-11 18:45:00|91.25|89.25|90.93|88.93|92.66|90.66|90.71|88.71|0
1641927000000|2022-01-11 18:50:00|91.03|89.03|91.51|89.51|91.89|89.89|91.03|89.03|0
1641927300000|2022-01-11 18:55:00|91.68|89.68|92.32|90.32|92.43|90.43|91.46|89.46|0
1641927600000|2022-01-11 19:00:00|92.22|90.22|91.24|89.24|92.43|90.43|90.92|88.92|0
1641927900000|2022-01-11 19:05:00|91.35|89.35|89.84|87.84|91.67|89.67|89.1|87.1|0
1641928200000|2022-01-11 19:10:00|90.06|88.06|90.53|88.53|90.8|88.8|89.52|87.52|0
1641928500000|2022-01-11 19:15:00|90.48|88.48|91.12|89.12|91.23|89.23|90.16|88.16|0
1641928800000|2022-01-11 19:20:00|91.01|89.01|91.12|89.12|91.23|89.23|90.16|88.16|0
1641929100000|2022-01-11 19:25:00|91.23|89.23|91.87|89.87|91.98|89.98|90.69|88.69|0
1641929400000|2022-01-11 19:30:00|91.76|89.76|91.22|89.22|91.76|89.76|90.47|88.47|0
1641929700000|2022-01-11 19:35:00|91.11|89.11|92.74|90.74|93.06|91.06|90.58|88.58|0
1641930000000|2022-01-11 19:40:00|92.63|90.63|93.17|91.17|93.28|91.28|92.41|90.41|0
1641930300000|2022-01-11 19:45:00|93.28|91.28|94.21|92.21|94.37|92.37|93.17|91.17|0
1641930600000|2022-01-11 19:50:00|94.15|92.15|94.59|92.59|94.92|92.92|93.49|91.49|0
1641930900000|2022-01-11 19:55:00|94.7|92.7|94.15|92.15|96.25|94.25|94.04|92.04|0
1641931200000|2022-01-11 20:00:00|94.26|92.26|95.25|93.25|95.69|93.69|94.15|92.15|0
1641931500000|2022-01-11 20:05:00|95.36|93.36|96.36|94.36|97.37|95.37|95.25|93.25|0
1641931800000|2022-01-11 20:10:00|96.47|94.47|96.24|94.24|96.47|94.47|95.24|93.24|0
1641932100000|2022-01-11 20:15:00|96.35|94.35|95.91|93.91|97.25|95.25|95.68|93.68|0
1641932400000|2022-01-11 20:20:00|96.02|94.02|97.65|95.65|99.91|97.91|95.91|93.91|0
1641932700000|2022-01-11 20:25:00|97.77|95.77|98.21|96.21|98.77|96.77|97.1|95.1|0
1641933000000|2022-01-11 20:30:00|98.1|96.1|97.76|95.76|99.34|97.34|97.42|95.42|0
1641933300000|2022-01-11 20:35:00|97.65|95.65|96.42|94.42|98.21|96.21|96.42|94.42|0
1641933600000|2022-01-11 20:40:00|96.31|94.31|97.31|95.31|97.42|95.42|95.76|93.76|0
1641933900000|2022-01-11 20:45:00|97.2|95.2|96.86|94.86|97.75|95.75|96.64|94.64|0
1641934200000|2022-01-11 20:50:00|96.75|94.75|96.3|94.3|96.75|94.75|94.43|92.43|0
1641934500000|2022-01-11 20:55:00|96.41|94.41|100|98|100.22|98.22|96.41|94.41|0
1641934800000|2022-01-11 21:00:00|99.88|97.88|99.99|97.99|100.79|98.79|99.77|97.77|0
1641935100000|2022-01-11 21:05:00|100.11|98.11|99.88|97.88|100.33|98.33|99.65|97.65|0
1641935400000|2022-01-11 21:10:00|99.76|97.76|99.53|97.53|99.88|97.88|99.2|97.2|0
1641935700000|2022-01-11 21:15:00|99.5|96.9|99.49|96.89|99.83|97.23|99.38|96.78|0
1641936000000|2022-01-11 21:20:00|99.55|96.95|99.49|96.89|99.94|97.34|99.49|96.89|0
1641936300000|2022-01-11 21:25:00|99.38|96.78|99.6|97|99.6|97|99.37|96.77|0
1641936600000|2022-01-11 21:30:00|99.71|97.11|99.71|97.11|99.71|97.11|99.6|97|0
1641936900000|2022-01-11 21:35:00|99.76|97.16|99.82|97.22|99.82|97.22|99.71|97.11|0
1641937200000|2022-01-11 21:40:00|99.71|97.11|100.16|97.56|100.16|97.56|99.71|97.11|0
1641937500000|2022-01-11 21:45:00|100.15|97.55|99.7|97.1|100.27|97.67|99.7|97.1|0
1641937800000|2022-01-11 21:50:00|99.81|97.21|99.7|97.1|99.92|97.32|99.7|97.1|0
1641938100000|2022-01-11 21:55:00|99.69|97.09|99.63|97.03|99.81|97.21|99.63|97.03|0
1641938400000|2022-01-11 22:00:00|99.72|97.12|99.62|97.02|99.85|97.25|99.62|97.02|0
1641938700000|2022-01-11 22:05:00|99.57|96.97|99.63|97.03|99.7|97.1|99.42|96.82|0
1641939000000|2022-01-11 22:10:00|99.52|96.92|99.56|96.96|99.56|96.96|99.51|96.91|0
1641939300000|2022-01-11 22:15:00|99.54|96.94|99.81|97.21|99.97|97.37|99.52|96.92|0
1641939600000|2022-01-11 22:20:00|99.79|97.19|99.79|97.19|99.79|97.19|99.76|97.16|0
1641939900000|2022-01-11 22:25:00|99.77|97.17|99.93|97.33|99.95|97.35|99.77|97.17|0
1641940200000|2022-01-11 22:30:00|100.06|97.46|99.85|97.25|100.06|97.46|99.83|97.23|0
1641940500000|2022-01-11 22:35:00|99.86|97.26|99.83|97.23|99.86|97.26|99.83|97.23|0
1641940800000|2022-01-11 22:40:00|99.81|97.21|99.81|97.21|99.81|97.21|99.79|97.19|0
1641941100000|2022-01-11 22:45:00|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641941400000|2022-01-11 22:50:00|99.82|97.22|99.8|97.2|99.82|97.22|99.8|97.2|0
1641941700000|2022-01-11 22:55:00|99.72|97.12|99.8|97.2|99.88|97.28|99.72|97.12|0
1641942000000|2022-01-11 23:00:00|99.94|97.34|100.33|97.73|100.33|97.73|99.37|96.77|0
1641942300000|2022-01-11 23:05:00|100.22|97.62|100.27|97.67|101.01|98.41|100.1|97.5|0
1641942600000|2022-01-11 23:10:00|100.33|97.73|99.87|97.27|100.44|97.84|99.76|97.16|0
1641942900000|2022-01-11 23:15:00|99.93|97.33|99.42|96.82|99.99|97.39|99.19|96.59|0
1641943200000|2022-01-11 23:20:00|99.47|96.87|99.3|96.7|99.64|97.04|99.08|96.48|0
1641943500000|2022-01-11 23:25:00|99.19|96.59|99.3|96.7|99.41|96.81|99.19|96.59|0
1641943800000|2022-01-11 23:30:00|99.35|96.75|99.75|97.15|99.75|97.15|99.35|96.75|0
1641944100000|2022-01-11 23:35:00|99.63|97.03|99.18|96.58|99.75|97.15|98.95|96.35|0
1641944400000|2022-01-11 23:40:00|99.29|96.69|99.63|97.03|99.85|97.25|99.06|96.46|0
1641944700000|2022-01-11 23:45:00|99.51|96.91|99.17|96.57|99.85|97.25|98.95|96.35|0
1641945000000|2022-01-11 23:50:00|99.11|96.51|99.17|96.57|99.29|96.69|98.95|96.35|0
1641945300000|2022-01-11 23:55:00|99.11|96.51|99.39|96.79|99.62|97.02|99|96.4|0
1641945600000|2022-01-12 00:00:00|99.28|96.68|99.22|96.62|99.73|97.13|99.05|96.45|0
1641945900000|2022-01-12 00:05:00|99.28|96.68|99.61|97.01|99.84|97.24|99.16|96.56|0
1641946200000|2022-01-12 00:10:00|99.5|96.9|99.38|96.78|99.5|96.9|99.05|96.45|0
1641946500000|2022-01-12 00:15:00|99.5|96.9|99.83|97.23|100.17|97.57|99.5|96.9|0
1641946800000|2022-01-12 00:20:00|99.95|97.35|100.45|97.85|100.62|98.02|99.72|97.12|0
1641947100000|2022-01-12 00:25:00|100.4|97.8|100.96|98.36|101.31|98.71|100.4|97.8|0
1641947400000|2022-01-12 00:30:00|101.19|98.59|101.3|98.7|101.87|99.27|100.96|98.36|0
1641947700000|2022-01-12 00:35:00|101.42|98.82|101.3|98.7|101.76|99.16|101.07|98.47|0
1641948000000|2022-01-12 00:40:00|101.41|98.81|101.29|98.69|101.87|99.27|101.29|98.69|0
1641948300000|2022-01-12 00:45:00|101.18|98.58|101.29|98.69|101.41|98.81|101.01|98.41|0
1641948600000|2022-01-12 00:50:00|101.18|98.58|100.89|98.29|101.29|98.69|100.83|98.23|0
1641948900000|2022-01-12 00:55:00|100.83|98.23|100.49|97.89|100.94|98.34|100.49|97.89|0
1641949200000|2022-01-12 01:00:00|100.37|97.77|100.26|97.66|100.6|98|99.92|97.32|0
1641949500000|2022-01-12 01:05:00|100.37|97.77|100.37|97.77|100.6|98|99.92|97.32|0
1641949800000|2022-01-12 01:10:00|100.48|97.88|100.02|97.42|100.71|98.11|99.8|97.2|0
1641950100000|2022-01-12 01:15:00|99.91|97.31|98.89|96.29|99.91|97.31|98.89|96.29|0
1641950400000|2022-01-12 01:20:00|98.83|96.23|99.23|96.63|99.34|96.74|98.83|96.23|0
1641950700000|2022-01-12 01:25:00|99.11|96.51|99.28|96.68|99.45|96.85|99.11|96.51|0
1641951000000|2022-01-12 01:30:00|99.34|96.74|98.99|96.39|99.62|97.02|98.99|96.39|0
1641951300000|2022-01-12 01:35:00|99.05|96.45|99.44|96.84|99.56|96.96|98.99|96.39|0
1641951600000|2022-01-12 01:40:00|99.5|96.9|98.82|96.22|100.12|97.52|98.76|96.16|0
1641951900000|2022-01-12 01:45:00|98.76|96.16|97.98|95.38|99.21|96.61|97.31|94.71|0
1641952200000|2022-01-12 01:50:00|98.09|95.49|98.25|95.65|98.42|95.82|97.75|95.15|0
1641952500000|2022-01-12 01:55:00|98.2|95.6|98.87|96.27|99.09|96.49|97.97|95.37|0
1641952800000|2022-01-12 02:00:00|98.98|96.38|100.56|97.96|100.56|97.96|98.87|96.27|0
1641953100000|2022-01-12 02:05:00|100.67|98.07|99.76|97.16|100.67|98.07|99.7|97.1|0
1641953400000|2022-01-12 02:10:00|99.88|97.28|100.1|97.5|100.33|97.73|99.59|96.99|0
1641953700000|2022-01-12 02:15:00|99.99|97.39|100.44|97.84|100.44|97.84|99.87|97.27|0
1641954000000|2022-01-12 02:20:00|100.49|97.89|100.89|98.29|100.89|98.29|100.44|97.84|0
1641954300000|2022-01-12 02:25:00|100.78|98.18|100.89|98.29|101|98.4|100.55|97.95|0
1641954600000|2022-01-12 02:30:00|101|98.4|100.54|97.94|101|98.4|100.09|97.49|0
1641954900000|2022-01-12 02:35:00|100.43|97.83|100.42|97.82|100.65|98.05|100.31|97.71|0
1641955200000|2022-01-12 02:40:00|100.37|97.77|100.19|97.59|100.54|97.94|100.19|97.59|0
1641955500000|2022-01-12 02:45:00|100.31|97.71|100.19|97.59|100.31|97.71|99.97|97.37|0
1641955800000|2022-01-12 02:50:00|100.13|97.53|100.24|97.64|100.3|97.7|99.74|97.14|0
1641956100000|2022-01-12 02:55:00|100.3|97.7|100.53|97.93|100.76|98.16|100.24|97.64|0
1641956400000|2022-01-12 03:00:00|100.41|97.81|100.64|98.04|100.87|98.27|100.41|97.81|0
1641956700000|2022-01-12 03:05:00|100.69|98.09|100.75|98.15|100.86|98.26|100.52|97.92|0
1641957000000|2022-01-12 03:10:00|100.63|98.03|100.4|97.8|100.86|98.26|100.4|97.8|0
1641957300000|2022-01-12 03:15:00|100.34|97.74|100.63|98.03|100.74|98.14|100.34|97.74|0
1641957600000|2022-01-12 03:20:00|100.74|98.14|100.56|97.96|100.85|98.25|100.4|97.8|0
1641957900000|2022-01-12 03:25:00|100.51|97.91|100.62|98.02|100.96|98.36|100.51|97.91|0
1641958200000|2022-01-12 03:30:00|100.79|98.19|101.07|98.47|101.42|98.82|100.79|98.19|0
1641958500000|2022-01-12 03:35:00|101.13|98.53|101.19|98.59|101.53|98.93|100.96|98.36|0
1641958800000|2022-01-12 03:40:00|101.18|98.58|100.95|98.35|101.3|98.7|100.95|98.35|0
1641959100000|2022-01-12 03:45:00|101.01|98.41|100.84|98.24|101.07|98.47|100.72|98.12|0
1641959400000|2022-01-12 03:50:00|100.95|98.35|101.29|98.69|101.29|98.69|100.95|98.35|0
1641959700000|2022-01-12 03:55:00|101.4|98.8|101.4|98.8|101.4|98.8|101.17|98.57|0
1641960000000|2022-01-12 04:00:00|101.52|98.92|101.68|99.08|101.74|99.14|101.28|98.68|0
1641960300000|2022-01-12 04:05:00|101.74|99.14|101.74|99.14|101.74|99.14|101.51|98.91|0
1641960600000|2022-01-12 04:10:00|101.62|99.02|101.62|99.02|101.74|99.14|101.51|98.91|0
1641960900000|2022-01-12 04:15:00|101.51|98.91|101.39|98.79|101.51|98.91|101.27|98.67|0
1641961200000|2022-01-12 04:20:00|101.33|98.73|101.16|98.56|101.39|98.79|101.16|98.56|0
1641961500000|2022-01-12 04:25:00|101.15|98.55|101.04|98.44|101.15|98.55|100.81|98.21|0
1641961800000|2022-01-12 04:30:00|100.92|98.32|100.92|98.32|101.15|98.55|100.92|98.32|0
1641962100000|2022-01-12 04:35:00|101.04|98.44|100.92|98.32|101.04|98.44|100.81|98.21|0
1641962400000|2022-01-12 04:40:00|101.03|98.43|101.37|98.77|101.49|98.89|101.03|98.43|0
1641962700000|2022-01-12 04:45:00|101.49|98.89|101.26|98.66|101.49|98.89|101.26|98.66|0
1641963000000|2022-01-12 04:50:00|101.25|98.65|101.14|98.54|101.48|98.88|101.14|98.54|0
1641963300000|2022-01-12 04:55:00|101.19|98.59|101.25|98.65|101.36|98.76|101.02|98.42|0
1641963600000|2022-01-12 05:00:00|101.36|98.76|101.47|98.87|101.59|98.99|101.19|98.59|0
1641963900000|2022-01-12 05:05:00|101.59|98.99|101.59|98.99|101.7|99.1|101.36|98.76|0
1641964200000|2022-01-12 05:10:00|101.7|99.1|101.81|99.21|102.27|99.67|101.7|99.1|0
1641964500000|2022-01-12 05:15:00|101.7|99.1|101.35|98.75|101.81|99.21|101.35|98.75|0
1641964800000|2022-01-12 05:20:00|101.47|98.87|101.69|99.09|101.81|99.21|101.46|98.86|0
1641965100000|2022-01-12 05:25:00|101.81|99.21|101.8|99.2|101.81|99.21|101.35|98.75|0
1641965400000|2022-01-12 05:30:00|101.92|99.32|101.57|98.97|101.92|99.32|101.57|98.97|0
1641965700000|2022-01-12 05:35:00|101.69|99.09|102.43|99.83|102.72|100.12|101.68|99.08|0
1641966000000|2022-01-12 05:40:00|102.49|99.89|103.29|100.69|103.29|100.69|102.49|99.89|0
1641966300000|2022-01-12 05:45:00|103.41|100.81|103.52|100.92|103.52|100.92|102.94|100.34|0
1641966600000|2022-01-12 05:50:00|103.4|100.8|103.87|101.27|104.22|101.62|103.29|100.69|0
1641966900000|2022-01-12 05:55:00|103.07|100.47|103.77|101.17|103.89|101.29|102.96|100.36|0
1641967200000|2022-01-12 06:00:00|103.65|101.05|105.17|102.57|105.17|102.57|103.59|100.99|0
1641967500000|2022-01-12 06:05:00|105.05|102.45|104.23|101.63|105.05|102.45|104|101.4|0
1641967800000|2022-01-12 06:10:00|104.29|101.69|104.11|101.51|104.46|101.86|103.88|101.28|0
1641968100000|2022-01-12 06:15:00|104.05|101.45|102.94|100.34|104.11|101.51|102.94|100.34|0
1641968400000|2022-01-12 06:20:00|103|100.4|103.05|100.45|103.29|100.69|102.82|100.22|0
1641968700000|2022-01-12 06:25:00|102.94|100.34|102.7|100.1|103.29|100.69|102.36|99.76|0
1641969000000|2022-01-12 06:30:00|102.64|100.04|102.93|100.33|102.93|100.33|102.47|99.87|0
1641969300000|2022-01-12 06:35:00|102.82|100.22|102.87|100.27|102.93|100.33|102.52|99.92|0
1641969600000|2022-01-12 06:40:00|102.81|100.21|103.16|100.56|103.33|100.73|102.7|100.1|0
1641969900000|2022-01-12 06:45:00|103.27|100.67|102.69|100.09|103.27|100.67|102.69|100.09|0
1641970200000|2022-01-12 06:50:00|102.57|99.97|102.22|99.62|102.69|100.09|102.11|99.51|0
1641970500000|2022-01-12 06:55:00|102.28|99.68|101.93|99.33|102.28|99.68|101.88|99.28|0
1641970800000|2022-01-12 07:00:00|101.41|98.81|101.53|98.93|101.64|99.04|100.84|98.24|0
1641971100000|2022-01-12 07:05:00|101.47|98.87|101.35|98.75|101.99|99.39|101.3|98.7|0
1641971400000|2022-01-12 07:10:00|101.29|98.69|101.58|98.98|101.81|99.21|101.06|98.46|0
1641971700000|2022-01-12 07:15:00|101.52|98.92|102.21|99.61|102.21|99.61|101.52|98.92|0
1641972000000|2022-01-12 07:20:00|102.32|99.72|102.09|99.49|102.67|100.07|101.98|99.38|0
1641972300000|2022-01-12 07:25:00|102.21|99.61|101.4|98.8|102.21|99.61|100.82|98.22|0
1641972600000|2022-01-12 07:30:00|101.34|98.74|102.43|99.83|102.66|100.06|101.34|98.74|0
1641972900000|2022-01-12 07:35:00|102.37|99.77|104.2|101.6|105.55|102.95|102.02|99.42|0
1641973200000|2022-01-12 07:40:00|104.08|101.48|104.02|101.42|104.2|101.6|103.38|100.78|0
1641973500000|2022-01-12 07:45:00|104.08|101.48|103.96|101.36|104.31|101.71|103.61|101.01|0
1641973800000|2022-01-12 07:50:00|104.01|101.41|102.56|99.96|104.19|101.59|102.56|99.96|0
1641974100000|2022-01-12 07:55:00|102.62|100.02|102.45|99.85|102.62|100.02|101.87|99.27|0
1641974400000|2022-01-12 08:00:00|102.56|99.96|101.98|99.38|103.14|100.54|101.52|98.92|0
1641974700000|2022-01-12 08:05:00|101.34|99.34|101.45|99.45|101.8|99.8|100.77|98.77|0
1641975000000|2022-01-12 08:10:00|101.33|99.33|101.22|99.22|102.25|100.25|101.1|99.1|0
1641975300000|2022-01-12 08:15:00|101.33|99.33|100.41|98.41|101.45|99.45|99.96|97.96|0
1641975600000|2022-01-12 08:20:00|100.53|98.53|100.87|98.87|101.79|99.79|100.07|98.07|0
1641975900000|2022-01-12 08:25:00|100.75|98.75|97.86|95.86|100.81|98.81|97.81|95.81|0
1641976200000|2022-01-12 08:30:00|97.92|95.92|97.8|95.8|98.71|96.71|97.36|95.36|0
1641976500000|2022-01-12 08:35:00|97.69|95.69|97.02|95.02|98.03|96.03|95.91|93.91|0
1641976800000|2022-01-12 08:40:00|96.57|94.57|95.35|93.35|96.91|94.91|95.13|93.13|0
1641977100000|2022-01-12 08:45:00|95.46|93.46|95.46|93.46|96.18|94.18|95.24|93.24|0
1641977400000|2022-01-12 08:50:00|95.35|93.35|96.56|94.56|97.23|95.23|94.91|92.91|0
1641977700000|2022-01-12 08:55:00|96.68|94.68|95.63|93.63|96.79|94.79|93.44|91.44|0
1641978000000|2022-01-12 09:00:00|95.52|93.52|98.3|96.3|98.3|96.3|95.35|93.35|0
1641978300000|2022-01-12 09:05:00|98.19|96.19|98.07|96.07|98.64|96.64|97.85|95.85|0
1641978600000|2022-01-12 09:10:00|98.18|96.18|97.4|95.4|98.46|96.46|97.17|95.17|0
1641978900000|2022-01-12 09:15:00|97.51|95.51|98.29|96.29|98.4|96.4|97.28|95.28|0
1641979200000|2022-01-12 09:20:00|98.4|96.4|99.76|97.76|99.76|97.76|98.07|96.07|0
1641979500000|2022-01-12 09:25:00|99.87|97.87|101.12|99.12|101.12|99.12|99.87|97.87|0
1641979800000|2022-01-12 09:30:00|101.24|99.24|99.98|97.98|101.24|99.24|99.52|97.52|0
1641980100000|2022-01-12 09:35:00|99.86|97.86|99.63|97.63|100.32|98.32|99.29|97.29|0
1641980400000|2022-01-12 09:40:00|99.52|97.52|100.2|98.2|100.31|98.31|99.52|97.52|0
1641980700000|2022-01-12 09:45:00|100.09|98.09|100.77|98.77|100.88|98.88|99.86|97.86|0
1641981000000|2022-01-12 09:50:00|100.88|98.88|101.91|99.91|101.91|99.91|100.65|98.65|0
1641981300000|2022-01-12 09:55:00|101.8|99.8|101.68|99.68|101.91|99.91|100.99|98.99|0
1641981600000|2022-01-12 10:00:00|101.91|99.91|101.5|99.5|102.37|100.37|101.5|99.5|0
1641981900000|2022-01-12 10:05:00|101.44|99.44|100.53|98.53|101.67|99.67|100.3|98.3|0
1641982200000|2022-01-12 10:10:00|100.64|98.64|100.75|98.75|101.09|99.09|100.01|98.01|0
1641982500000|2022-01-12 10:15:00|100.87|98.87|100.52|98.52|101.55|99.55|100.52|98.52|0
1641982800000|2022-01-12 10:20:00|100.57|98.57|101.78|99.78|101.78|99.78|100.29|98.29|0
1641983100000|2022-01-12 10:25:00|101.89|99.89|101.2|99.2|102.12|100.12|101.08|99.08|0
1641983400000|2022-01-12 10:30:00|100.97|98.97|99.83|97.83|101.43|99.43|99.71|97.71|0
1641983700000|2022-01-12 10:35:00|99.71|97.71|100.74|98.74|100.79|98.79|99.71|97.71|0
1641984000000|2022-01-12 10:40:00|100.62|98.62|101.08|99.08|101.08|99.08|100.56|98.56|0
1641984300000|2022-01-12 10:45:00|101.19|99.19|102.34|100.34|102.34|100.34|101.19|99.19|0
1641984600000|2022-01-12 10:50:00|102.22|100.22|102.1|100.1|102.57|100.57|101.64|99.64|0
1641984900000|2022-01-12 10:55:00|101.99|99.99|102.33|100.33|102.68|100.68|101.87|99.87|0
1641985200000|2022-01-12 11:00:00|102.45|100.45|102.79|100.79|103.49|101.49|102.45|100.45|0
1641985500000|2022-01-12 11:05:00|102.73|100.73|102.09|100.09|103.37|101.37|101.98|99.98|0
1641985800000|2022-01-12 11:10:00|102.21|100.21|101.98|99.98|102.21|100.21|101.52|99.52|0
1641986100000|2022-01-12 11:15:00|102.09|100.09|101.51|99.51|102.44|100.44|101.51|99.51|0
1641986400000|2022-01-12 11:20:00|101.63|99.63|102.55|100.55|102.55|100.55|101.51|99.51|0
1641986700000|2022-01-12 11:25:00|102.43|100.43|101.74|99.74|102.66|100.66|101.51|99.51|0
1641987000000|2022-01-12 11:30:00|101.85|99.85|101.85|99.85|102.31|100.31|101.5|99.5|0
1641987300000|2022-01-12 11:35:00|101.96|99.96|101.96|99.96|102.31|100.31|101.79|99.79|0
1641987600000|2022-01-12 11:40:00|101.84|99.84|101.73|99.73|101.96|99.96|101.5|99.5|0
1641987900000|2022-01-12 11:45:00|101.61|99.61|102.65|100.65|103.05|101.05|101.61|99.61|0
1641988200000|2022-01-12 11:50:00|102.41|100.41|101.55|99.55|104.02|102.02|101.31|99.31|0
1641988500000|2022-01-12 11:55:00|101.43|99.43|100.05|98.05|101.55|99.55|100.05|98.05|0
1641988800000|2022-01-12 12:00:00|100.17|98.17|100.74|98.74|100.97|98.97|99.48|97.48|0
1641989100000|2022-01-12 12:05:00|100.85|98.85|99.02|97.02|100.97|98.97|99.02|97.02|0
1641989400000|2022-01-12 12:10:00|99.14|97.14|99.02|97.02|99.7|97.7|98.79|96.79|0
1641989700000|2022-01-12 12:15:00|99.07|97.07|98.9|96.9|99.81|97.81|98.9|96.9|0
1641990000000|2022-01-12 12:20:00|99.02|97.02|100.38|98.38|100.38|98.38|98.79|96.79|0
1641990300000|2022-01-12 12:25:00|100.27|98.27|100.15|98.15|100.72|98.72|99.81|97.81|0
1641990600000|2022-01-12 12:30:00|100.2|98.2|101.41|99.41|101.64|99.64|100.2|98.2|0
1641990900000|2022-01-12 12:35:00|101.52|99.52|101.41|99.41|102.1|100.1|101.18|99.18|0
1641991200000|2022-01-12 12:40:00|101.29|99.29|100.83|98.83|101.75|99.75|100.83|98.83|0
1641991500000|2022-01-12 12:45:00|100.94|98.94|100.48|98.48|100.94|98.94|100.02|98.02|0
1641991800000|2022-01-12 12:50:00|100.37|98.37|100.48|98.48|100.53|98.53|99.51|97.51|0
1641992100000|2022-01-12 12:55:00|100.59|98.59|100.47|98.47|100.93|98.93|100.25|98.25|0
1641992400000|2022-01-12 13:00:00|100.59|98.59|101.62|99.62|101.62|99.62|100.47|98.47|0
1641992700000|2022-01-12 13:05:00|101.56|99.56|100.47|98.47|102.08|100.08|100.12|98.12|0
1641993000000|2022-01-12 13:10:00|100.58|98.58|101.27|99.27|101.73|99.73|100.24|98.24|0
1641993300000|2022-01-12 13:15:00|101.5|99.5|102.88|100.88|103.12|101.12|101.5|99.5|0
1641993600000|2022-01-12 13:20:00|103|101|103.93|101.93|103.93|101.93|102.19|100.19|0
1641993900000|2022-01-12 13:25:00|103.81|101.81|103.17|101.17|104.64|102.64|102.53|100.53|0
1641994200000|2022-01-12 13:30:00|102.24|100.24|105.98|103.98|107|105|101.03|99.03|0
1641994500000|2022-01-12 13:35:00|106.4|104.4|108.43|106.43|110.24|108.24|106.16|104.16|0
1641994800000|2022-01-12 13:40:00|108.67|106.67|109.15|107.15|109.52|107.52|108.07|106.07|0
1641995100000|2022-01-12 13:45:00|108.91|106.91|106.99|104.99|108.91|106.91|105.8|103.8|0
1641995400000|2022-01-12 13:50:00|107.11|105.11|108.54|106.54|108.66|106.66|105.92|103.92|0
1641995700000|2022-01-12 13:55:00|108.66|106.66|109.5|107.5|109.75|107.75|107.46|105.46|0
1641996000000|2022-01-12 14:00:00|109.62|107.62|109.02|107.02|109.74|107.74|108.54|106.54|0
1641996300000|2022-01-12 14:05:00|109.14|107.14|108.89|106.89|109.26|107.26|107.69|105.69|0
1641996600000|2022-01-12 14:10:00|109.01|107.01|107.15|105.15|109.26|107.26|106.97|104.97|0
1641996900000|2022-01-12 14:15:00|107.33|105.33|106.14|104.14|107.57|105.57|105.9|103.9|0
1641997200000|2022-01-12 14:20:00|106.25|104.25|107.56|105.56|108.16|106.16|106.02|104.02|0
1641997500000|2022-01-12 14:25:00|107.68|105.68|107.2|105.2|108.04|106.04|106.61|104.61|0
1641997800000|2022-01-12 14:30:00|107.08|105.08|109.91|107.91|114|112|106.37|104.37|0
1641998100000|2022-01-12 14:35:00|108.69|106.69|108.63|106.63|108.87|106.87|105.06|103.06|0
1641998400000|2022-01-12 14:40:00|109.6|107.6|105.53|103.53|109.6|107.6|103.82|101.82|0
1641998700000|2022-01-12 14:45:00|105.76|103.76|107.55|105.55|108.39|106.39|105.41|103.41|0
1641999000000|2022-01-12 14:50:00|108.03|106.03|110.44|108.44|111.42|109.42|107.07|105.07|0
1641999300000|2022-01-12 14:55:00|110.32|108.32|111.78|109.78|112.02|110.02|108.74|106.74|0
1641999600000|2022-01-12 15:00:00|112.02|110.02|111.16|109.16|113.38|111.38|110.19|108.19|0
1641999900000|2022-01-12 15:05:00|111.04|109.04|113.62|111.62|113.75|111.75|109.22|107.22|0
1642000200000|2022-01-12 15:10:00|113.99|111.99|113.99|111.99|114.74|112.74|112.75|110.75|0
1642000500000|2022-01-12 15:15:00|114.11|112.11|113.49|111.49|114.11|112.11|111.89|109.89|0
1642000800000|2022-01-12 15:20:00|113.37|111.37|112.13|110.13|114.11|112.11|111.52|109.52|0
1642001100000|2022-01-12 15:25:00|112.25|110.25|110.42|108.42|112.25|110.25|110.35|108.35|0
1642001400000|2022-01-12 15:30:00|110.66|108.66|108.36|106.36|111.27|109.27|106.33|104.33|0
1642001700000|2022-01-12 15:35:00|108.48|106.48|103.96|101.96|109.56|107.56|103.96|101.96|0
1642002000000|2022-01-12 15:40:00|103.85|101.85|103.47|101.47|105.73|103.73|99.96|97.96|0
1642002300000|2022-01-12 15:45:00|103.35|101.35|102.54|100.54|105.57|103.57|102.42|100.42|0
1642002600000|2022-01-12 15:50:00|102.65|100.65|102.42|100.42|103.23|101.23|100.92|98.92|0
1642002900000|2022-01-12 15:55:00|102.07|100.07|103.69|101.69|104.86|102.86|101.04|99.04|0
1642003200000|2022-01-12 16:00:00|103.81|101.81|102.53|100.53|105.92|103.92|102.3|100.3|0
1642003500000|2022-01-12 16:05:00|102.41|100.41|99.55|97.55|103.45|101.45|97.07|95.07|0
1642003800000|2022-01-12 16:10:00|99.89|97.89|98.3|96.3|100.68|98.68|98.07|96.07|0
1642004100000|2022-01-12 16:15:00|97.63|95.63|98.8|96.8|99.77|97.77|95.73|93.73|0
1642004400000|2022-01-12 16:20:00|98.52|96.52|99.65|97.65|99.77|97.77|97.28|95.28|0
1642004700000|2022-01-12 16:25:00|99.2|97.2|101.87|99.87|102.86|100.86|99.08|97.08|0
1642005000000|2022-01-12 16:30:00|101.82|99.82|104.14|102.14|104.96|102.96|101.82|99.82|0
1642005300000|2022-01-12 16:35:00|104.02|102.02|104.48|102.48|105.78|103.78|103.78|101.78|0
1642005600000|2022-01-12 16:40:00|104.72|102.72|104.25|102.25|107.2|105.2|104.25|102.25|0
1642005900000|2022-01-12 16:45:00|104.36|102.36|104.01|102.01|105.89|103.89|103.89|101.89|0
1642006200000|2022-01-12 16:50:00|103.89|101.89|105.88|103.88|106.12|104.12|103.78|101.78|0
1642006500000|2022-01-12 16:55:00|106|104|104.82|102.82|106|104|103.42|101.42|0
1642006800000|2022-01-12 17:00:00|104.94|102.94|105.17|103.17|106|104|104.12|102.12|0
1642007100000|2022-01-12 17:05:00|104.94|102.94|102.66|100.66|105.05|103.05|101.45|99.45|0
1642007400000|2022-01-12 17:10:00|102.72|100.72|102.48|100.48|103.53|101.53|101.56|99.56|0
1642007700000|2022-01-12 17:15:00|102.37|100.37|104.34|102.34|104.93|102.93|101.91|99.91|0
1642008000000|2022-01-12 17:20:00|104.46|102.46|104.69|102.69|105.04|103.04|103.76|101.76|0
1642008300000|2022-01-12 17:25:00|104.57|102.57|104.45|102.45|105.98|103.98|104.33|102.33|0
1642008600000|2022-01-12 17:30:00|104.69|102.69|104.92|102.92|105.51|103.51|104.22|102.22|0
1642008900000|2022-01-12 17:35:00|105.03|103.03|105.2|103.2|107.28|105.28|105.03|103.03|0
1642009200000|2022-01-12 17:40:00|105.27|103.27|105.5|103.5|106.21|104.21|104.91|102.91|0
1642009500000|2022-01-12 17:45:00|105.62|103.62|105.85|103.85|106.21|104.21|104.44|102.44|0
1642009800000|2022-01-12 17:50:00|106.09|104.09|108.1|106.1|108.1|106.1|105.85|103.85|0
1642010100000|2022-01-12 17:55:00|107.98|105.98|108.22|106.22|108.94|106.94|107.86|105.86|0
1642010400000|2022-01-12 18:00:00|108.34|106.34|107.62|105.62|108.46|106.46|106.43|104.43|0
1642010700000|2022-01-12 18:05:00|107.5|105.5|107.26|105.26|107.74|105.74|106.79|104.79|0
1642011000000|2022-01-12 18:10:00|107.38|105.38|105.36|103.36|108.09|106.09|104.66|102.66|0
1642011300000|2022-01-12 18:15:00|105.24|103.24|105.01|103.01|105.24|103.24|103.72|101.72|0
1642011600000|2022-01-12 18:20:00|104.94|102.94|104.3|102.3|104.94|102.94|103.83|101.83|0
1642011900000|2022-01-12 18:25:00|104.12|102.12|104.18|102.18|105.94|103.94|103.48|101.48|0
1642012200000|2022-01-12 18:30:00|104.06|102.06|105|103|105.35|103.35|102.9|100.9|0
1642012500000|2022-01-12 18:35:00|104.88|102.88|103.59|101.59|104.88|102.88|102.78|100.78|0
1642012800000|2022-01-12 18:40:00|103.71|101.71|104.17|102.17|104.87|102.87|103.47|101.47|0
1642013100000|2022-01-12 18:45:00|104.29|102.29|103.7|101.7|105.11|103.11|103.59|101.59|0
1642013400000|2022-01-12 18:50:00|103.58|101.58|102.07|100.07|103.82|101.82|101.04|99.04|0
1642013700000|2022-01-12 18:55:00|101.96|99.96|101.78|99.78|102.77|100.77|101.49|99.49|0
1642014000000|2022-01-12 19:00:00|101.49|99.49|100.23|98.23|101.95|99.95|99.1|97.1|0
1642014300000|2022-01-12 19:05:00|99.78|97.78|100.46|98.46|101.6|99.6|99.55|97.55|0
1642014600000|2022-01-12 19:10:00|100.57|98.57|102.18|100.18|102.41|100.41|100|98|0
1642014900000|2022-01-12 19:15:00|102.29|100.29|102.52|100.52|102.98|100.98|101.83|99.83|0
1642015200000|2022-01-12 19:20:00|102.29|100.29|104.5|102.5|104.5|102.5|102.29|100.29|0
1642015500000|2022-01-12 19:25:00|104.38|102.38|105.31|103.31|105.55|103.55|104.14|102.14|0
1642015800000|2022-01-12 19:30:00|105.43|103.43|103.09|101.09|105.55|103.55|102.51|100.51|0
1642016100000|2022-01-12 19:35:00|103.15|101.15|104.13|102.13|104.37|102.37|102.74|100.74|0
1642016400000|2022-01-12 19:40:00|104.02|102.02|101.7|99.7|104.02|102.02|101.7|99.7|0
1642016700000|2022-01-12 19:45:00|101.81|99.81|103.43|101.43|103.55|101.55|101.46|99.46|0
1642017000000|2022-01-12 19:50:00|103.31|101.31|104.36|102.36|104.48|102.48|103.25|101.25|0
1642017300000|2022-01-12 19:55:00|104.24|102.24|104.24|102.24|105.3|103.3|104.12|102.12|0
1642017600000|2022-01-12 20:00:00|104.47|102.47|102.14|100.14|105.06|103.06|100.77|98.77|0
1642017900000|2022-01-12 20:05:00|102.26|100.26|100.99|98.99|102.38|100.38|100.76|98.76|0
1642018200000|2022-01-12 20:10:00|101.11|99.11|103.06|101.06|103.06|101.06|100.99|98.99|0
1642018500000|2022-01-12 20:15:00|103.18|101.18|102.37|100.37|103.88|101.88|102.37|100.37|0
1642018800000|2022-01-12 20:20:00|102.6|100.6|102.36|100.36|103.64|101.64|102.13|100.13|0
1642019100000|2022-01-12 20:25:00|102.25|100.25|102.59|100.59|102.71|100.71|100.75|98.75|0
1642019400000|2022-01-12 20:30:00|102.24|100.24|100.99|98.99|103.17|101.17|100.76|98.76|0
1642019700000|2022-01-12 20:35:00|100.88|98.88|100.41|98.41|101.91|99.91|100.07|98.07|0
1642020000000|2022-01-12 20:40:00|100.53|98.53|103.07|101.07|103.3|101.3|100.18|98.18|0
1642020300000|2022-01-12 20:45:00|103.19|101.19|101.95|99.95|105.3|103.3|101.84|99.84|0
1642020600000|2022-01-12 20:50:00|102.07|100.07|104.42|102.42|105.49|103.49|101.95|99.95|0
1642020900000|2022-01-12 20:55:00|104.18|102.18|102.89|100.89|105.02|103.02|101.02|99.02|0
1642021200000|2022-01-12 21:00:00|103.12|101.12|104.66|102.66|105.37|103.37|103.12|101.12|0
1642021500000|2022-01-12 21:05:00|104.77|102.77|105.6|103.6|105.6|103.6|104.77|102.77|0
1642021800000|2022-01-12 21:10:00|105.48|103.48|105.24|103.24|105.84|103.84|105.24|103.24|0
1642022100000|2022-01-12 21:15:00|105.12|103.12|106.37|103.77|106.37|103.77|105.12|102.94|0
1642022400000|2022-01-12 21:20:00|106.25|103.65|106.01|103.41|106.25|103.65|105.42|102.82|0
1642022700000|2022-01-12 21:25:00|106.13|103.53|106.12|103.52|106.25|103.65|106.01|103.41|0
1642023000000|2022-01-12 21:30:00|106.01|103.41|105.53|102.93|106.01|103.41|105.29|102.69|0
1642023300000|2022-01-12 21:35:00|105.41|102.81|104.93|102.33|105.41|102.81|104.82|102.22|0
1642023600000|2022-01-12 21:40:00|104.99|102.39|104.81|102.21|105.05|102.45|104.81|102.21|0
1642023900000|2022-01-12 21:45:00|104.93|102.33|104.93|102.33|104.93|102.33|104.81|102.21|0
1642024200000|2022-01-12 21:50:00|105.05|102.45|104.81|102.21|105.16|102.56|104.81|102.21|0
1642024500000|2022-01-12 21:55:00|104.69|102.09|104.15|101.55|104.69|102.09|103.68|101.08|0
1642024800000|2022-01-12 22:00:00|104.11|101.51|103.98|101.38|104.41|101.81|103.98|101.38|0
1642025100000|2022-01-12 22:05:00|104.04|101.44|104.01|101.41|104.05|101.45|103.98|101.38|0
1642025400000|2022-01-12 22:10:00|104.1|101.5|104.06|101.46|104.15|101.55|104.01|101.41|0
1642025700000|2022-01-12 22:15:00|104.1|101.5|104.15|101.55|104.2|101.6|104.05|101.45|0
1642026000000|2022-01-12 22:20:00|104.11|101.51|104.16|101.56|104.16|101.56|104.11|101.51|0
1642026300000|2022-01-12 22:25:00|104.15|101.55|104.05|101.45|104.16|101.56|104|101.4|0
1642026600000|2022-01-12 22:30:00|104.04|101.44|104.02|101.42|104.09|101.49|104|101.4|0
1642026900000|2022-01-12 22:35:00|103.98|101.38|103.91|101.31|103.98|101.38|103.91|101.31|0
1642027200000|2022-01-12 22:40:00|103.93|101.33|103.96|101.36|103.99|101.39|103.91|101.31|0
1642027500000|2022-01-12 22:45:00|103.94|101.34|103.96|101.36|103.98|101.38|103.94|101.34|0
1642027800000|2022-01-12 22:50:00|103.97|101.37|103.95|101.35|103.99|101.39|103.95|101.35|0
1642028100000|2022-01-12 22:55:00|103.97|101.37|103.93|101.33|104|101.4|103.93|101.33|0
1642028400000|2022-01-12 23:00:00|104.23|101.63|104.35|101.75|104.58|101.98|103.59|100.99|0
1642028700000|2022-01-12 23:05:00|104.29|101.69|103.93|101.33|104.29|101.69|103.7|101.1|0
1642029000000|2022-01-12 23:10:00|104.05|101.45|103.81|101.21|104.05|101.45|103.58|100.98|0
1642029300000|2022-01-12 23:15:00|103.7|101.1|103.93|101.33|103.93|101.33|103.58|100.98|0
1642029600000|2022-01-12 23:20:00|103.98|101.38|104.51|101.91|104.57|101.97|103.98|101.38|0
1642029900000|2022-01-12 23:25:00|104.57|101.97|103.74|101.14|104.63|102.03|103.57|100.97|0
1642030200000|2022-01-12 23:30:00|103.92|101.32|103.92|101.32|104.39|101.79|103.68|101.08|0
1642030500000|2022-01-12 23:35:00|104.04|101.44|104.27|101.67|104.74|102.14|103.8|101.2|0
1642030800000|2022-01-12 23:40:00|104.32|101.72|103.56|100.96|104.5|101.9|103.33|100.73|0
1642031100000|2022-01-12 23:45:00|103.68|101.08|103.32|100.72|104.26|101.66|103.32|100.72|0
1642031400000|2022-01-12 23:50:00|103.21|100.61|102.85|100.25|103.44|100.84|102.62|100.02|0
1642031700000|2022-01-12 23:55:00|102.97|100.37|103.55|100.95|103.67|101.07|102.91|100.31|0
1642032000000|2022-01-13 00:00:00|103.67|101.07|103.08|100.48|103.67|101.07|102.73|100.13|0
1642032300000|2022-01-13 00:05:00|102.96|100.36|102.38|99.78|103.55|100.95|102.38|99.78|0
1642032600000|2022-01-13 00:10:00|102.43|99.83|101.73|99.13|102.49|99.89|101.62|99.02|0
1642032900000|2022-01-13 00:15:00|101.68|99.08|102.02|99.42|102.14|99.54|101.44|98.84|0
1642033200000|2022-01-13 00:20:00|101.96|99.36|102.37|99.77|102.72|100.12|101.79|99.19|0
1642033500000|2022-01-13 00:25:00|102.31|99.71|102.25|99.65|102.72|100.12|102.02|99.42|0
1642033800000|2022-01-13 00:30:00|102.19|99.59|103.41|100.81|103.53|100.93|102.19|99.59|0
1642034100000|2022-01-13 00:35:00|103.53|100.93|103.17|100.57|103.53|100.93|103.06|100.46|0
1642034400000|2022-01-13 00:40:00|103.29|100.69|102.82|100.22|103.52|100.92|102.82|100.22|0
1642034700000|2022-01-13 00:45:00|102.94|100.34|102.93|100.33|103.4|100.8|102.93|100.33|0
1642035000000|2022-01-13 00:50:00|102.82|100.22|102.81|100.21|102.82|100.22|102.47|99.87|0
1642035300000|2022-01-13 00:55:00|102.75|100.15|102.23|99.63|102.81|100.21|102.23|99.63|0
1642035600000|2022-01-13 01:00:00|102.35|99.75|103.04|100.44|103.04|100.44|102.23|99.63|0
1642035900000|2022-01-13 01:05:00|102.93|100.33|103.62|101.02|103.98|101.38|102.93|100.33|0
1642036200000|2022-01-13 01:10:00|103.56|100.96|103.39|100.79|103.74|101.14|103.27|100.67|0
1642036500000|2022-01-13 01:15:00|103.27|100.67|102.1|99.5|103.5|100.9|102.1|99.5|0
1642036800000|2022-01-13 01:20:00|101.98|99.38|102.1|99.5|102.57|99.97|101.87|99.27|0
1642037100000|2022-01-13 01:25:00|102.04|99.44|102.21|99.61|102.44|99.84|101.8|99.2|0
1642037400000|2022-01-13 01:30:00|102.27|99.67|101.45|98.85|102.44|99.84|101.4|98.8|0
1642037700000|2022-01-13 01:35:00|101.51|98.91|101.74|99.14|102.26|99.66|101.05|98.45|0
1642038000000|2022-01-13 01:40:00|101.05|98.45|102.62|100.02|102.62|100.02|100.7|98.1|0
1642038300000|2022-01-13 01:45:00|102.5|99.9|101.81|99.21|102.62|100.02|101.58|98.98|0
1642038600000|2022-01-13 01:50:00|101.69|99.09|101|98.4|101.81|99.21|100.77|98.17|0
1642038900000|2022-01-13 01:55:00|100.54|97.94|98.84|96.24|100.77|98.17|98.22|95.62|0
1642039200000|2022-01-13 02:00:00|98.95|96.35|99.97|97.37|100.08|97.48|98.95|96.35|0
1642039500000|2022-01-13 02:05:00|99.91|97.31|99.96|97.36|100.08|97.48|99.74|97.14|0
1642039800000|2022-01-13 02:10:00|99.85|97.25|100.76|98.16|100.76|98.16|99.85|97.25|0
1642040100000|2022-01-13 02:15:00|100.87|98.27|100.64|98.04|101.33|98.73|100.41|97.81|0
1642040400000|2022-01-13 02:20:00|100.7|98.1|100.87|98.27|100.87|98.27|100.18|97.58|0
1642040700000|2022-01-13 02:25:00|100.75|98.15|101.03|98.43|101.21|98.61|100.75|98.15|0
1642041000000|2022-01-13 02:30:00|101.09|98.49|100.97|98.37|101.55|98.95|100.97|98.37|0
1642041300000|2022-01-13 02:35:00|101.09|98.49|101.43|98.83|101.55|98.95|100.97|98.37|0
1642041600000|2022-01-13 02:40:00|101.54|98.94|101.43|98.83|101.54|98.94|101.31|98.71|0
1642041900000|2022-01-13 02:45:00|101.37|98.77|101.65|99.05|102.05|99.45|101.31|98.71|0
1642042200000|2022-01-13 02:50:00|101.54|98.94|100.62|98.02|101.65|99.05|100.62|98.02|0
1642042500000|2022-01-13 02:55:00|100.73|98.13|100.96|98.36|101.3|98.7|100.73|98.13|0
1642042800000|2022-01-13 03:00:00|100.84|98.24|100.38|97.78|100.96|98.36|99.93|97.33|0
1642043100000|2022-01-13 03:05:00|100.27|97.67|99.7|97.1|100.38|97.78|99.25|96.65|0
1642043400000|2022-01-13 03:10:00|99.81|97.21|99.7|97.1|100.04|97.44|99.24|96.64|0
1642043700000|2022-01-13 03:15:00|99.58|96.98|99.92|97.32|100.03|97.43|99.47|96.87|0
1642044000000|2022-01-13 03:20:00|100.03|97.43|99.69|97.09|100.26|97.66|99.69|97.09|0
1642044300000|2022-01-13 03:25:00|99.74|97.14|98.56|95.96|99.92|97.32|98.44|95.84|0
1642044600000|2022-01-13 03:30:00|98.67|96.07|99.68|97.08|99.8|97.2|98.67|96.07|0
1642044900000|2022-01-13 03:35:00|99.74|97.14|99.57|96.97|99.8|97.2|99.23|96.63|0
1642045200000|2022-01-13 03:40:00|99.68|97.08|99.56|96.96|99.91|97.31|99.28|96.68|0
1642045500000|2022-01-13 03:45:00|99.5|96.9|99.67|97.07|99.79|97.19|99.33|96.73|0
1642045800000|2022-01-13 03:50:00|99.61|97.01|99.9|97.3|99.95|97.35|99.22|96.62|0
1642046100000|2022-01-13 03:55:00|100.01|97.41|100.24|97.64|100.24|97.64|99.78|97.18|0
1642046400000|2022-01-13 04:00:00|100.35|97.75|100.57|97.97|100.8|98.2|100.24|97.64|0
1642046700000|2022-01-13 04:05:00|100.8|98.2|100.91|98.31|101.15|98.55|100.8|98.2|0
1642047000000|2022-01-13 04:10:00|100.8|98.2|100.68|98.08|100.85|98.25|100.57|97.97|0
1642047300000|2022-01-13 04:15:00|100.8|98.2|100.91|98.31|101.37|98.77|100.79|98.19|0
1642047600000|2022-01-13 04:20:00|101.02|98.42|101.07|98.47|101.08|98.48|100.91|98.31|0
1642047900000|2022-01-13 04:25:00|101.02|98.42|101.25|98.65|101.25|98.65|100.9|98.3|0
1642048200000|2022-01-13 04:30:00|101.13|98.53|100.33|97.73|101.13|98.53|100.33|97.73|0
1642048500000|2022-01-13 04:35:00|100.38|97.78|100.67|98.07|100.78|98.18|100.33|97.73|0
1642048800000|2022-01-13 04:40:00|100.72|98.12|100.78|98.18|100.89|98.29|100.66|98.06|0
1642049100000|2022-01-13 04:45:00|100.66|98.06|100.89|98.29|101|98.4|100.55|97.95|0
1642049400000|2022-01-13 04:50:00|101|98.4|101.11|98.51|101.35|98.75|101|98.4|0
1642049700000|2022-01-13 04:55:00|101.23|98.63|101|98.4|101.46|98.86|101|98.4|0
1642050000000|2022-01-13 05:00:00|101.11|98.51|101.57|98.97|101.68|99.08|101|98.4|0
1642050300000|2022-01-13 05:05:00|101.62|99.02|100.65|98.05|101.62|99.02|100.42|97.82|0
1642050600000|2022-01-13 05:10:00|100.53|97.93|99.73|97.13|100.65|98.05|99.73|97.13|0
1642050900000|2022-01-13 05:15:00|99.62|97.02|99.44|96.84|100.07|97.47|99.28|96.68|0
1642051200000|2022-01-13 05:20:00|99.39|96.79|99.61|97.01|99.61|97.01|99.27|96.67|0
1642051500000|2022-01-13 05:25:00|99.67|97.07|99.32|96.72|99.73|97.13|99.16|96.56|0
1642051800000|2022-01-13 05:30:00|99.38|96.78|99.27|96.67|99.61|97.01|98.93|96.33|0
1642052100000|2022-01-13 05:35:00|99.32|96.72|99.49|96.89|99.95|97.35|99.32|96.72|0
1642052400000|2022-01-13 05:40:00|99.6|97|99.15|96.55|99.6|97|98.81|96.21|0
1642052700000|2022-01-13 05:45:00|99.03|96.43|99.26|96.66|99.48|96.88|98.69|96.09|0
1642053000000|2022-01-13 05:50:00|99.31|96.71|99.94|97.34|100.16|97.56|99.14|96.54|0
1642053300000|2022-01-13 05:55:00|99.82|97.22|99.25|96.65|99.82|97.22|98.91|96.31|0
1642053600000|2022-01-13 06:00:00|99.59|96.99|99.59|96.99|100.1|97.5|98.85|96.25|0
1642053900000|2022-01-13 06:05:00|99.64|97.04|100.61|98.01|100.95|98.35|99.64|97.04|0
1642054200000|2022-01-13 06:10:00|100.5|97.9|101.06|98.46|101.53|98.93|100.5|97.9|0
1642054500000|2022-01-13 06:15:00|101|98.4|101.86|99.26|101.98|99.38|100.89|98.29|0
1642054800000|2022-01-13 06:20:00|101.92|99.32|103.43|100.83|103.6|101|101.69|99.09|0
1642055100000|2022-01-13 06:25:00|103.32|100.72|103.08|100.48|103.43|100.83|102.74|100.14|0
1642055400000|2022-01-13 06:30:00|102.97|100.37|103.77|101.17|103.89|101.29|102.74|100.14|0
1642055700000|2022-01-13 06:35:00|103.89|101.29|103.59|100.99|103.89|101.29|103.42|100.82|0
1642056000000|2022-01-13 06:40:00|103.65|101.05|102.84|100.24|103.65|101.05|102.73|100.13|0
1642056300000|2022-01-13 06:45:00|102.9|100.3|102.61|100.01|102.96|100.36|102.5|99.9|0
1642056600000|2022-01-13 06:50:00|102.73|100.13|101.69|99.09|102.73|100.13|101.63|99.03|0
1642056900000|2022-01-13 06:55:00|101.81|99.21|102.03|99.43|102.26|99.66|101.69|99.09|0
1642057200000|2022-01-13 07:00:00|101.8|99.2|100.66|98.06|102.26|99.66|100.43|97.83|0
1642057500000|2022-01-13 07:05:00|100.77|98.17|101.23|98.63|101.23|98.63|100.09|97.49|0
1642057800000|2022-01-13 07:10:00|101|98.4|101.11|98.51|101.45|98.85|100.66|98.06|0
1642058100000|2022-01-13 07:15:00|101|98.4|100.77|98.17|101.56|98.96|100.54|97.94|0
1642058400000|2022-01-13 07:20:00|100.88|98.28|100.65|98.05|101.1|98.5|100.54|97.94|0
1642058700000|2022-01-13 07:25:00|100.76|98.16|98.48|95.88|101.33|98.73|97.92|95.32|0
1642059000000|2022-01-13 07:30:00|98.37|95.77|98.7|96.1|98.93|96.33|98.37|95.77|0
1642059300000|2022-01-13 07:35:00|98.82|96.22|98.93|96.33|98.93|96.33|97.91|95.31|0
1642059600000|2022-01-13 07:40:00|98.98|96.38|98.36|95.76|99.16|96.56|98.36|95.76|0
1642059900000|2022-01-13 07:45:00|98.25|95.65|98.7|96.1|98.92|96.32|98.24|95.64|0
1642060200000|2022-01-13 07:50:00|98.58|95.98|98.47|95.87|98.81|96.21|98.47|95.87|0
1642060500000|2022-01-13 07:55:00|98.35|95.75|99.2|96.6|99.37|96.77|98.24|95.64|0
1642060800000|2022-01-13 08:00:00|99.26|96.66|99.71|97.11|100.11|97.51|98.58|95.98|0
1642061100000|2022-01-13 08:05:00|99.41|97.41|100.95|98.95|101.01|99.01|99.12|97.12|0
1642061400000|2022-01-13 08:10:00|101.07|99.07|102.05|100.05|102.4|100.4|101.01|99.01|0
1642061700000|2022-01-13 08:15:00|102.28|100.28|101.87|99.87|102.87|100.87|101.35|99.35|0
1642062000000|2022-01-13 08:20:00|101.82|99.82|103.45|101.45|103.45|101.45|101.59|99.59|0
1642062300000|2022-01-13 08:25:00|103.56|101.56|104.26|102.26|104.38|102.38|102.86|100.86|0
1642062600000|2022-01-13 08:30:00|104.38|102.38|104.03|102.03|105.33|103.33|103.91|101.91|0
1642062900000|2022-01-13 08:35:00|103.96|101.96|103.2|101.2|103.96|101.96|102.85|100.85|0
1642063200000|2022-01-13 08:40:00|103.14|101.14|103.78|101.78|103.96|101.96|102.97|100.97|0
1642063500000|2022-01-13 08:45:00|103.67|101.67|103.37|101.37|104.37|102.37|103.31|101.31|0
1642063800000|2022-01-13 08:50:00|103.49|101.49|102.26|100.26|103.55|101.55|102.26|100.26|0
1642064100000|2022-01-13 08:55:00|102.14|100.14|102.26|100.26|102.72|100.72|102.02|100.02|0
1642064400000|2022-01-13 09:00:00|102.37|100.37|101.21|99.21|102.66|100.66|100.86|98.86|0
1642064700000|2022-01-13 09:05:00|101.56|99.56|101.96|99.96|102.13|100.13|101.21|99.21|0
1642065000000|2022-01-13 09:10:00|101.55|99.55|101.14|99.14|101.84|99.84|100.97|98.97|0
1642065300000|2022-01-13 09:15:00|100.74|98.74|101.32|99.32|101.32|99.32|100.51|98.51|0
1642065600000|2022-01-13 09:20:00|101.2|99.2|101.89|99.89|102.13|100.13|101.2|99.2|0
1642065900000|2022-01-13 09:25:00|101.83|99.83|102.47|100.47|102.59|100.59|101.66|99.66|0
1642066200000|2022-01-13 09:30:00|102.53|100.53|102.64|100.64|102.82|100.82|102.35|100.35|0
1642066500000|2022-01-13 09:35:00|102.52|100.52|102.81|100.81|102.93|100.93|102.4|100.4|0
1642066800000|2022-01-13 09:40:00|102.7|100.7|102.93|100.93|103.16|101.16|102.46|100.46|0
1642067100000|2022-01-13 09:45:00|102.87|100.87|102.11|100.11|102.93|100.93|101.99|99.99|0
1642067400000|2022-01-13 09:50:00|101.88|99.88|102.63|100.63|102.98|100.98|101.88|99.88|0
1642067700000|2022-01-13 09:55:00|102.57|100.57|103.15|101.15|103.15|101.15|102.22|100.22|0
1642068000000|2022-01-13 10:00:00|103.27|101.27|103.03|101.03|103.5|101.5|102.91|100.91|0
1642068300000|2022-01-13 10:05:00|102.91|100.91|103.5|101.5|103.62|101.62|102.91|100.91|0
1642068600000|2022-01-13 10:10:00|103.38|101.38|103.38|101.38|103.79|101.79|103.38|101.38|0
1642068900000|2022-01-13 10:15:00|103.26|101.26|103.96|101.96|103.96|101.96|103.26|101.26|0
1642069200000|2022-01-13 10:20:00|103.84|101.84|103.84|101.84|104.31|102.31|103.49|101.49|0
1642069500000|2022-01-13 10:25:00|103.78|101.78|104.54|102.54|105.02|103.02|103.72|101.72|0
1642069800000|2022-01-13 10:30:00|104.42|102.42|104.77|102.77|105.37|103.37|104.31|102.31|0
1642070100000|2022-01-13 10:35:00|104.66|102.66|104.77|102.77|105.01|103.01|104.54|102.54|0
1642070400000|2022-01-13 10:40:00|104.89|102.89|105.36|103.36|105.6|103.6|104.77|102.77|0
1642070700000|2022-01-13 10:45:00|105.48|103.48|104.88|102.88|105.72|103.72|104.88|102.88|0
1642071000000|2022-01-13 10:50:00|105|103|104.41|102.41|105|103|104.06|102.06|0
1642071300000|2022-01-13 10:55:00|104.29|102.29|104.52|102.52|104.76|102.76|104.17|102.17|0
1642071600000|2022-01-13 11:00:00|104.76|102.76|105.47|103.47|105.47|103.47|104.52|102.52|0
1642071900000|2022-01-13 11:05:00|105.35|103.35|105.34|103.34|105.4|103.4|104.87|102.87|0
1642072200000|2022-01-13 11:10:00|105.46|103.46|105.34|103.34|105.82|103.82|105.1|103.1|0
1642072500000|2022-01-13 11:15:00|105.22|103.22|104.75|102.75|106.05|104.05|104.75|102.75|0
1642072800000|2022-01-13 11:20:00|104.51|102.51|104.15|102.15|104.86|102.86|104.15|102.15|0
1642073100000|2022-01-13 11:25:00|104.04|102.04|103.33|101.33|104.04|102.04|103.21|101.21|0
1642073400000|2022-01-13 11:30:00|103.45|101.45|103.91|101.91|104.15|102.15|103.33|101.33|0
1642073700000|2022-01-13 11:35:00|103.79|101.79|103.91|101.91|104.14|102.14|103.56|101.56|0
1642074000000|2022-01-13 11:40:00|103.79|101.79|103.79|101.79|104.03|102.03|103.55|101.55|0
1642074300000|2022-01-13 11:45:00|103.91|101.91|103.67|101.67|104.02|102.02|103.43|101.43|0
1642074600000|2022-01-13 11:50:00|103.61|101.61|103.2|101.2|103.78|101.78|103.08|101.08|0
1642074900000|2022-01-13 11:55:00|103.08|101.08|102.38|100.38|103.19|101.19|102.26|100.26|0
1642075200000|2022-01-13 12:00:00|102.26|100.26|103.07|101.07|103.78|101.78|102.26|100.26|0
1642075500000|2022-01-13 12:05:00|102.96|100.96|103.85|101.85|105.31|103.31|102.6|100.6|0
1642075800000|2022-01-13 12:10:00|103.73|101.73|104.49|102.49|104.79|102.79|103.73|101.73|0
1642076100000|2022-01-13 12:15:00|104.44|102.44|104.14|102.14|104.44|102.44|103.85|101.85|0
1642076400000|2022-01-13 12:20:00|104.08|102.08|104.55|102.55|104.67|102.67|103.26|101.26|0
1642076700000|2022-01-13 12:25:00|104.6|102.6|104.9|102.9|104.9|102.9|104.55|102.55|0
1642077000000|2022-01-13 12:30:00|104.78|102.78|104.9|102.9|104.9|102.9|104.07|102.07|0
1642077300000|2022-01-13 12:35:00|104.78|102.78|104.77|102.77|105.01|103.01|104.42|102.42|0
1642077600000|2022-01-13 12:40:00|104.66|102.66|105.36|103.36|105.48|103.48|104.66|102.66|0
1642077900000|2022-01-13 12:45:00|105.42|103.42|105.36|103.36|105.6|103.6|105.24|103.24|0
1642078200000|2022-01-13 12:50:00|105.48|103.48|104.65|102.65|105.48|103.48|104.53|102.53|0
1642078500000|2022-01-13 12:55:00|104.53|102.53|104.88|102.88|105.17|103.17|104.53|102.53|0
1642078800000|2022-01-13 13:00:00|104.76|102.76|104.17|102.17|105.35|103.35|103.82|101.82|0
1642079100000|2022-01-13 13:05:00|104.29|102.29|103.93|101.93|104.52|102.52|103.58|101.58|0
1642079400000|2022-01-13 13:10:00|104.05|102.05|104.75|102.75|104.75|102.75|103.81|101.81|0
1642079700000|2022-01-13 13:15:00|104.63|102.63|104.98|102.98|105.34|103.34|104.4|102.4|0
1642080000000|2022-01-13 13:20:00|105.1|103.1|105.34|103.34|105.69|103.69|104.75|102.75|0
1642080300000|2022-01-13 13:25:00|105.45|103.45|105.1|103.1|105.69|103.69|105.1|103.1|0
1642080600000|2022-01-13 13:30:00|104.98|102.98|107.96|105.96|108.44|106.44|104.68|102.68|0
1642080900000|2022-01-13 13:35:00|107.72|105.72|107.11|105.11|109.16|107.16|106.75|104.75|0
1642081200000|2022-01-13 13:40:00|107.23|105.23|106.99|104.99|107.23|105.23|106.51|104.51|0
1642081500000|2022-01-13 13:45:00|107.11|105.11|107.35|105.35|107.83|105.83|106.99|104.99|0
1642081800000|2022-01-13 13:50:00|107.47|105.47|108.54|106.54|108.55|106.55|107.35|105.35|0
1642082100000|2022-01-13 13:55:00|108.42|106.42|108.3|106.3|109.03|107.03|107.82|105.82|0
1642082400000|2022-01-13 14:00:00|108.42|106.42|108.78|106.78|108.78|106.78|108.18|106.18|0
1642082700000|2022-01-13 14:05:00|108.9|106.9|109.62|107.62|109.62|107.62|108.78|106.78|0
1642083000000|2022-01-13 14:10:00|109.75|107.75|108.89|106.89|109.99|107.99|108.53|106.53|0
1642083300000|2022-01-13 14:15:00|108.77|106.77|108.29|106.29|109.14|107.14|108.17|106.17|0
1642083600000|2022-01-13 14:20:00|108.41|106.41|108.77|106.77|109.13|107.13|108.29|106.29|0
1642083900000|2022-01-13 14:25:00|108.89|106.89|109.25|107.25|109.49|107.49|108.89|106.89|0
1642084200000|2022-01-13 14:30:00|110.16|108.16|108.52|106.52|111.44|109.44|107.8|105.8|0
1642084500000|2022-01-13 14:35:00|108.4|106.4|111.74|109.74|111.86|109.86|107.86|105.86|0
1642084800000|2022-01-13 14:40:00|112.1|110.1|110.51|108.51|112.6|110.6|108.46|106.46|0
1642085100000|2022-01-13 14:45:00|110.76|108.76|110.63|108.63|111|109|109.3|107.3|0
1642085400000|2022-01-13 14:50:00|110.75|108.75|110.26|108.26|111.24|109.24|109.05|107.05|0
1642085700000|2022-01-13 14:55:00|110.14|108.14|110.5|108.5|113.2|111.2|110.14|108.14|0
1642086000000|2022-01-13 15:00:00|110.75|108.75|107.85|105.85|111.48|109.48|107.73|105.73|0
1642086300000|2022-01-13 15:05:00|107.97|105.97|107.01|105.01|108.45|106.45|106.65|104.65|0
1642086600000|2022-01-13 15:10:00|106.77|104.77|105.11|103.11|106.77|104.77|104.99|102.99|0
1642086900000|2022-01-13 15:15:00|104.87|102.87|102.76|100.76|105.46|103.46|102.01|100.01|0
1642087200000|2022-01-13 15:20:00|103.11|101.11|104.04|102.04|104.4|102.4|102.88|100.88|0
1642087500000|2022-01-13 15:25:00|103.81|101.81|104.98|102.98|104.98|102.98|102.41|100.41|0
1642087800000|2022-01-13 15:30:00|104.86|102.86|102.41|100.41|106.04|104.04|101.48|99.48|0
1642088100000|2022-01-13 15:35:00|102.64|100.64|102.17|100.17|103.45|101.45|101.13|99.13|0
1642088400000|2022-01-13 15:40:00|102.29|100.29|101.36|99.36|103.33|101.33|101.25|99.25|0
1642088700000|2022-01-13 15:45:00|101.59|99.59|101.7|99.7|103.45|101.45|100.44|98.44|0
1642089000000|2022-01-13 15:50:00|101.59|99.59|97.38|95.38|101.59|99.59|93.49|91.49|0
1642089300000|2022-01-13 15:55:00|97.71|95.71|99.52|97.52|100.09|98.09|97.71|95.71|0
1642089600000|2022-01-13 16:00:00|99.18|97.18|99.29|97.29|101.24|99.24|97.37|95.37|0
1642089900000|2022-01-13 16:05:00|99.18|97.18|99.97|97.97|101.23|99.23|98.61|96.61|0
1642090200000|2022-01-13 16:10:00|99.86|97.86|97.7|95.7|99.86|97.86|97.25|95.25|0
1642090500000|2022-01-13 16:15:00|97.81|95.81|98.04|96.04|99.62|97.62|97.59|95.59|0
1642090800000|2022-01-13 16:20:00|98.15|96.15|102.14|100.14|102.38|100.38|97.81|95.81|0
1642091100000|2022-01-13 16:25:00|102.26|100.26|104.12|102.12|104.59|102.59|101.91|99.91|0
1642091400000|2022-01-13 16:30:00|104|102|103.77|101.77|104.71|102.71|102.83|100.83|0
1642091700000|2022-01-13 16:35:00|103.65|101.65|105.41|103.41|105.53|103.53|103.65|101.65|0
1642092000000|2022-01-13 16:40:00|105.29|103.29|104.93|102.93|105.76|103.76|104.7|102.7|0
1642092300000|2022-01-13 16:45:00|105.05|103.05|103.75|101.75|107.84|105.84|103.64|101.64|0
1642092600000|2022-01-13 16:50:00|103.64|101.64|104.57|102.57|104.69|102.69|102.47|100.47|0
1642092900000|2022-01-13 16:55:00|104.45|102.45|103.28|101.28|104.45|102.45|103.05|101.05|0
1642093200000|2022-01-13 17:00:00|103.16|101.16|99.01|97.01|103.16|101.16|98.67|96.67|0
1642093500000|2022-01-13 17:05:00|98.78|96.78|99.69|97.69|100.15|98.15|98.44|96.44|0
1642093800000|2022-01-13 17:10:00|99.81|97.81|96.97|94.97|99.81|97.81|96.97|94.97|0
1642094100000|2022-01-13 17:15:00|96.86|94.86|91.29|89.29|96.86|94.86|87.85|85.85|0
1642094400000|2022-01-13 17:20:00|90.97|88.97|89.47|87.47|90.97|88.97|87.15|85.15|0
1642094700000|2022-01-13 17:25:00|89.57|87.57|89.36|87.36|90.75|88.75|88.72|86.72|0
1642095000000|2022-01-13 17:30:00|88.83|86.83|91.18|89.18|91.28|89.28|87.04|85.04|0
1642095300000|2022-01-13 17:35:00|91.07|89.07|91.5|89.5|92.69|90.69|89.67|87.67|0
1642095600000|2022-01-13 17:40:00|91.71|89.71|89.14|87.14|91.71|89.71|89.14|87.14|0
1642095900000|2022-01-13 17:45:00|89.24|87.24|86.72|84.72|90.63|88.63|85.99|83.99|0
1642096200000|2022-01-13 17:50:00|86.51|84.51|87.68|85.68|89.48|87.48|85.6|83.6|0
1642096500000|2022-01-13 17:55:00|87.89|85.89|89.47|87.47|89.47|87.47|87.37|85.37|0
1642096800000|2022-01-13 18:00:00|89.36|87.36|90|88|90.42|88.42|86.79|84.79|0
1642097100000|2022-01-13 18:05:00|89.57|87.57|91.71|89.71|92.9|90.9|89.46|87.46|0
1642097400000|2022-01-13 18:10:00|91.6|89.6|91.06|89.06|92.36|90.36|89.94|87.94|0
1642097700000|2022-01-13 18:15:00|91.27|89.27|91.16|89.16|92.68|90.68|90.41|88.41|0
1642098000000|2022-01-13 18:20:00|91.27|89.27|93.55|91.55|94.42|92.42|90.52|88.52|0
1642098300000|2022-01-13 18:25:00|93.65|91.65|93|91|94.31|92.31|91.16|89.16|0
1642098600000|2022-01-13 18:30:00|92.78|90.78|91.37|89.37|92.78|90.78|91.15|89.15|0
1642098900000|2022-01-13 18:35:00|91.48|89.48|91.91|89.91|92.45|90.45|89.97|87.97|0
1642099200000|2022-01-13 18:40:00|91.69|89.69|90.5|88.5|91.69|89.69|90.08|88.08|0
1642099500000|2022-01-13 18:45:00|90.61|88.61|91.9|89.9|92.23|90.23|90.4|88.4|0
1642099800000|2022-01-13 18:50:00|91.79|89.79|92|90|92.22|90.22|90.93|88.93|0
1642100100000|2022-01-13 18:55:00|92.11|90.11|93.63|91.63|93.74|91.74|91.79|89.79|0
1642100400000|2022-01-13 19:00:00|93.52|91.52|94.95|92.95|95.95|93.95|92.87|90.87|0
1642100700000|2022-01-13 19:05:00|95.06|93.06|92.16|90.16|95.17|93.17|91.29|89.29|0
1642101000000|2022-01-13 19:10:00|92.06|90.06|90.97|88.97|92.61|90.61|90.87|88.87|0
1642101300000|2022-01-13 19:15:00|91.19|89.19|88.4|86.4|91.52|89.52|87.34|85.34|0
1642101600000|2022-01-13 19:20:00|88.5|86.5|88.5|86.5|89.03|87.03|87.44|85.44|0
1642101900000|2022-01-13 19:25:00|88.34|86.34|86.85|84.85|88.61|86.61|86.06|84.06|0
1642102200000|2022-01-13 19:30:00|86.64|84.64|86.95|84.95|87.17|85.17|84.77|82.77|0
1642102500000|2022-01-13 19:35:00|87.06|85.06|84.25|82.25|87.27|85.27|84.25|82.25|0
1642102800000|2022-01-13 19:40:00|84.35|82.35|86.28|84.28|86.7|84.7|84.14|82.14|0
1642103100000|2022-01-13 19:45:00|86.18|84.18|84.93|82.93|87.01|85.01|84.83|82.83|0
1642103400000|2022-01-13 19:50:00|85.03|83.03|86.28|84.28|86.59|84.59|84.52|82.52|0
1642103700000|2022-01-13 19:55:00|86.17|84.17|86.8|84.8|87.74|85.74|86.17|84.17|0
1642104000000|2022-01-13 20:00:00|86.27|84.27|82.36|80.36|86.27|84.27|81.66|79.66|0
1642104300000|2022-01-13 20:05:00|82.77|80.77|82.04|80.04|83.79|81.79|79.9|77.9|0
1642104600000|2022-01-13 20:10:00|81.94|79.94|81.24|79.24|82.35|80.35|79.94|77.94|0
1642104900000|2022-01-13 20:15:00|81.14|79.14|82.24|80.24|83.15|81.15|80.24|78.24|0
1642105200000|2022-01-13 20:20:00|82.14|80.14|80.83|78.83|82.85|80.85|79.84|77.84|0
1642105500000|2022-01-13 20:25:00|80.63|78.63|82.13|80.13|82.43|80.43|80.23|78.23|0
1642105800000|2022-01-13 20:30:00|82.64|80.64|82.73|80.73|83.86|81.86|81.47|79.47|0
1642106100000|2022-01-13 20:35:00|82.23|80.23|78.81|76.81|82.43|80.43|78.81|76.81|0
1642106400000|2022-01-13 20:40:00|79.2|77.2|79.1|77.1|80.48|78.48|78.9|76.9|0
1642106700000|2022-01-13 20:45:00|78.71|76.71|77.04|75.04|79.39|77.39|75.51|73.51|0
1642107000000|2022-01-13 20:50:00|77.13|75.13|74.95|72.95|77.23|75.23|74.29|72.29|0
1642107300000|2022-01-13 20:55:00|74.57|72.57|77.61|75.61|77.71|75.71|73.36|71.36|0
1642107600000|2022-01-13 21:00:00|78.19|76.19|77.84|75.84|79.06|77.06|75.7|73.7|0
1642107900000|2022-01-13 21:05:00|78.13|76.13|77.74|75.74|78.9|76.9|77.17|75.17|0
1642108200000|2022-01-13 21:10:00|77.84|75.84|78.41|76.41|78.99|76.99|77.08|75.08|0
1642108500000|2022-01-13 21:15:00|77.95|75.35|77.94|75.34|78.81|76.21|77.66|75.06|0
1642108800000|2022-01-13 21:20:00|78.13|75.53|77.75|75.15|78.13|75.53|77.56|74.96|0
1642109100000|2022-01-13 21:25:00|77.84|75.24|76.89|74.29|78.27|75.67|76.56|73.96|0
1642109400000|2022-01-13 21:30:00|76.99|74.39|78.03|75.43|78.03|75.43|76.61|74.01|0
1642109700000|2022-01-13 21:35:00|77.98|75.38|78.22|75.62|78.55|75.95|77.84|75.24|0
1642110000000|2022-01-13 21:40:00|78.31|75.71|78.21|75.61|78.7|76.1|78.02|75.42|0
1642110300000|2022-01-13 21:45:00|78.26|75.66|77.78|75.18|78.6|76|77.45|74.85|0
1642110600000|2022-01-13 21:50:00|77.83|75.23|78.4|75.8|78.4|75.8|77.64|75.04|0
1642110900000|2022-01-13 21:55:00|78.3|75.7|78.83|76.23|78.88|76.28|78.3|75.7|0
1642111200000|2022-01-13 22:00:00|78.96|76.36|78.93|76.33|78.96|76.36|78.81|76.21|0
1642111500000|2022-01-13 22:05:00|78.92|76.32|78.94|76.34|79.07|76.47|78.87|76.27|0
1642111800000|2022-01-13 22:10:00|78.93|76.33|78.94|76.34|78.94|76.34|78.93|76.33|0
1642112100000|2022-01-13 22:15:00|78.95|76.35|78.74|76.14|78.95|76.35|78.69|76.09|0
1642112400000|2022-01-13 22:20:00|78.73|76.13|78.68|76.08|78.77|76.17|78.66|76.06|0
1642112700000|2022-01-13 22:25:00|78.69|76.09|78.68|76.08|78.69|76.09|78.68|76.08|0
1642113000000|2022-01-13 22:30:00|78.69|76.09|78.68|76.08|78.83|76.23|78.62|76.02|0
1642113300000|2022-01-13 22:35:00|78.69|76.09|78.69|76.09|78.69|76.09|78.65|76.05|0
1642113600000|2022-01-13 22:40:00|78.74|76.14|78.74|76.14|78.8|76.2|78.69|76.09|0
1642113900000|2022-01-13 22:45:00|78.76|76.16|78.77|76.17|78.77|76.17|78.71|76.11|0
1642114200000|2022-01-13 22:50:00|78.76|76.16|78.9|76.3|78.93|76.33|78.76|76.16|0
1642114500000|2022-01-13 22:55:00|78.88|76.28|78.94|76.34|79.07|76.47|78.88|76.28|0
1642114800000|2022-01-13 23:00:00|79.76|77.16|80.19|77.59|80.63|78.03|79.71|77.11|0
1642115100000|2022-01-13 23:05:00|80|77.4|79.9|77.3|80.19|77.59|79.22|76.62|0
1642115400000|2022-01-13 23:10:00|80.04|77.44|80.38|77.78|80.58|77.98|79.8|77.2|0
1642115700000|2022-01-13 23:15:00|80.28|77.68|79.36|76.76|80.28|77.68|79.31|76.71|0
1642116000000|2022-01-13 23:20:00|79.21|76.61|79.79|77.19|80.18|77.58|79.21|76.61|0
1642116300000|2022-01-13 23:25:00|79.84|77.24|79.25|76.65|79.84|77.24|79.02|76.42|0
1642116600000|2022-01-13 23:30:00|79.3|76.7|78.94|76.34|79.98|77.38|78.65|76.05|0
1642116900000|2022-01-13 23:35:00|78.85|76.25|78.84|76.24|78.99|76.39|78.27|75.67|0
1642117200000|2022-01-13 23:40:00|78.89|76.29|78.29|75.69|79.04|76.44|77.86|75.26|0
1642117500000|2022-01-13 23:45:00|78.19|75.59|78.82|76.22|78.87|76.27|78.1|75.5|0
1642117800000|2022-01-13 23:50:00|78.77|76.17|78.48|75.88|78.77|76.17|78.09|75.49|0
1642118100000|2022-01-13 23:55:00|78.43|75.83|78.47|75.87|78.48|75.88|77.8|75.2|0
1642118400000|2022-01-14 00:00:00|78.28|75.68|75.13|72.53|78.67|76.07|74.24|71.64|0
1642118700000|2022-01-14 00:05:00|74.85|72.25|76.74|74.14|76.83|74.23|74.85|72.25|0
1642119000000|2022-01-14 00:10:00|76.55|73.95|77.41|74.81|77.6|75|76.55|73.95|0
1642119300000|2022-01-14 00:15:00|77.31|74.71|78.17|75.57|78.85|76.25|77.12|74.52|0
1642119600000|2022-01-14 00:20:00|78.08|75.48|78.17|75.57|78.27|75.67|77.5|74.9|0
1642119900000|2022-01-14 00:25:00|78.12|75.52|77.78|75.18|78.36|75.76|77.4|74.8|0
1642120200000|2022-01-14 00:30:00|77.68|75.08|77.11|74.51|78.02|75.42|77.01|74.41|0
1642120500000|2022-01-14 00:35:00|77.06|74.46|77.77|75.17|79.03|76.43|77.01|74.41|0
1642120800000|2022-01-14 00:40:00|77.68|75.08|78.54|75.94|78.78|76.18|77.01|74.41|0
1642121100000|2022-01-14 00:45:00|78.69|76.09|76.62|74.02|78.69|76.09|76.43|73.83|0
1642121400000|2022-01-14 00:50:00|76.52|73.92|77.81|75.21|77.86|75.26|76.24|73.64|0
1642121700000|2022-01-14 00:55:00|77.96|75.36|78.15|75.55|78.25|75.65|77.67|75.07|0
1642122000000|2022-01-14 01:00:00|78.1|75.5|78.92|76.32|79.41|76.81|77.66|75.06|0
1642122300000|2022-01-14 01:05:00|78.82|76.22|78.82|76.22|78.92|76.32|78.14|75.54|0
1642122600000|2022-01-14 01:10:00|78.92|76.32|78.04|75.44|79.06|76.46|77.85|75.25|0
1642122900000|2022-01-14 01:15:00|78.09|75.49|77.08|74.48|78.14|75.54|76.98|74.38|0
1642123200000|2022-01-14 01:20:00|76.89|74.29|77.5|74.9|77.75|75.15|76.41|73.81|0
1642123500000|2022-01-14 01:25:00|77.6|75|76.45|73.85|77.65|75.05|76.31|73.71|0
1642123800000|2022-01-14 01:30:00|76.5|73.9|76.21|73.61|76.83|74.23|75.74|73.14|0
1642124100000|2022-01-14 01:35:00|76.31|73.71|77.07|74.47|77.64|75.04|76.21|73.61|0
1642124400000|2022-01-14 01:40:00|77.16|74.56|75.45|72.85|77.35|74.75|75.35|72.75|0
1642124700000|2022-01-14 01:45:00|75.17|72.57|75.73|73.13|76.11|73.51|74.42|71.82|0
1642125000000|2022-01-14 01:50:00|75.82|73.22|75.58|72.98|75.82|73.22|75.07|72.47|0
1642125300000|2022-01-14 01:55:00|75.54|72.94|75.25|72.65|75.82|73.22|74.59|71.99|0
1642125600000|2022-01-14 02:00:00|75.34|72.74|75.44|72.84|76|73.4|74.69|72.09|0
1642125900000|2022-01-14 02:05:00|75.62|73.02|75.01|72.41|75.81|73.21|75.01|72.41|0
1642126200000|2022-01-14 02:10:00|74.96|72.36|72.45|69.85|75.15|72.55|72.27|69.67|0
1642126500000|2022-01-14 02:15:00|72.36|69.76|72.27|69.67|72.91|70.31|71.81|69.21|0
1642126800000|2022-01-14 02:20:00|72.18|69.58|73|70.4|73.56|70.96|72.18|69.58|0
1642127100000|2022-01-14 02:25:00|73.09|70.49|73.74|71.14|73.87|71.27|72.91|70.31|0
1642127400000|2022-01-14 02:30:00|73.83|71.23|74.39|71.79|74.62|72.02|73.83|71.23|0
1642127700000|2022-01-14 02:35:00|74.48|71.88|74.85|72.25|74.85|72.25|74.48|71.88|0
1642128000000|2022-01-14 02:40:00|75.04|72.44|75.74|73.14|75.79|73.19|75.04|72.44|0
1642128300000|2022-01-14 02:45:00|75.69|73.09|75.03|72.43|75.98|73.38|74.98|72.38|0
1642128600000|2022-01-14 02:50:00|75.13|72.53|75.5|72.9|75.78|73.18|75.13|72.53|0
1642128900000|2022-01-14 02:55:00|75.59|72.99|76.16|73.56|76.16|73.56|75.5|72.9|0
1642129200000|2022-01-14 03:00:00|76.06|73.46|75.07|72.47|76.25|73.65|75.02|72.42|0
1642129500000|2022-01-14 03:05:00|75.02|72.42|76.53|73.93|77.11|74.51|75.02|72.42|0
1642129800000|2022-01-14 03:10:00|76.44|73.84|75.82|73.22|77.01|74.41|75.49|72.89|0
1642130100000|2022-01-14 03:15:00|75.77|73.17|75.96|73.36|76.05|73.45|75.53|72.93|0
1642130400000|2022-01-14 03:20:00|76|73.4|75.76|73.16|76.15|73.55|75.39|72.79|0
1642130700000|2022-01-14 03:25:00|75.67|73.07|75.29|72.69|76.14|73.54|75.29|72.69|0
1642131000000|2022-01-14 03:30:00|75.2|72.6|74.58|71.98|75.57|72.97|74.26|71.66|0
1642131300000|2022-01-14 03:35:00|74.67|72.07|74.81|72.21|75.19|72.59|74.44|71.84|0
1642131600000|2022-01-14 03:40:00|74.91|72.31|73.97|71.37|74.91|72.31|73.88|71.28|0
1642131900000|2022-01-14 03:45:00|74.06|71.46|74.43|71.83|74.53|71.93|73.78|71.18|0
1642132200000|2022-01-14 03:50:00|74.48|71.88|74.34|71.74|74.48|71.88|74.01|71.41|0
1642132500000|2022-01-14 03:55:00|74.38|71.78|74.8|72.2|75.37|72.77|74.38|71.78|0
1642132800000|2022-01-14 04:00:00|75.08|72.48|76.12|73.52|76.5|73.9|75.03|72.43|0
1642133100000|2022-01-14 04:05:00|76.21|73.61|77.07|74.47|77.36|74.76|76.21|73.61|0
1642133400000|2022-01-14 04:10:00|77.26|74.66|77.16|74.56|77.55|74.95|77.02|74.42|0
1642133700000|2022-01-14 04:15:00|77.11|74.51|76.92|74.32|77.35|74.75|76.82|74.22|0
1642134000000|2022-01-14 04:20:00|76.87|74.27|78.7|76.1|78.8|76.2|76.87|74.27|0
1642134300000|2022-01-14 04:25:00|78.8|76.2|78.41|75.81|78.89|76.29|78.31|75.71|0
1642134600000|2022-01-14 04:30:00|78.45|75.85|78.02|75.42|78.6|76|77.82|75.22|0
1642134900000|2022-01-14 04:35:00|77.97|75.37|77.53|74.93|78.11|75.51|77.44|74.84|0
1642135200000|2022-01-14 04:40:00|77.43|74.83|77.57|74.97|77.57|74.97|77.34|74.74|0
1642135500000|2022-01-14 04:45:00|77.62|75.02|77.62|75.02|77.96|75.36|77.43|74.83|0
1642135800000|2022-01-14 04:50:00|77.67|75.07|77.62|75.02|77.81|75.21|77.38|74.78|0
1642136100000|2022-01-14 04:55:00|77.52|74.92|77.66|75.06|77.66|75.06|77.23|74.63|0
1642136400000|2022-01-14 05:00:00|77.71|75.11|78.19|75.59|78.39|75.79|77.71|75.11|0
1642136700000|2022-01-14 05:05:00|78.24|75.64|77.42|74.82|78.24|75.64|76.75|74.15|0
1642137000000|2022-01-14 05:10:00|77.46|74.86|79.54|76.94|79.93|77.33|77.13|74.53|0
1642137300000|2022-01-14 05:15:00|79.64|77.04|80.17|77.57|80.17|77.57|79.54|76.94|0
1642137600000|2022-01-14 05:20:00|80.22|77.62|80.12|77.52|80.22|77.62|79.73|77.13|0
1642137900000|2022-01-14 05:25:00|80.02|77.42|80.02|77.42|80.6|78|79.73|77.13|0
1642138200000|2022-01-14 05:30:00|79.97|77.37|79.53|76.93|80.31|77.71|79.53|76.93|0
1642138500000|2022-01-14 05:35:00|79.48|76.88|80.2|77.6|80.4|77.8|79.48|76.88|0
1642138800000|2022-01-14 05:40:00|80.11|77.51|79.86|77.26|80.2|77.6|79.52|76.92|0
1642139100000|2022-01-14 05:45:00|79.91|77.31|80.29|77.69|80.29|77.69|79.71|77.11|0
1642139400000|2022-01-14 05:50:00|80.2|77.6|80.97|78.37|80.97|78.37|80.1|77.5|0
1642139700000|2022-01-14 05:55:00|80.88|78.28|81.17|78.57|81.27|78.67|80.68|78.08|0
1642140000000|2022-01-14 06:00:00|81.07|78.47|81.11|78.51|82.45|79.85|81.07|78.47|0
1642140300000|2022-01-14 06:05:00|81.16|78.56|80.67|78.07|81.16|78.56|80.09|77.49|0
1642140600000|2022-01-14 06:10:00|80.77|78.17|81.79|79.19|81.89|79.29|80.67|78.07|0
1642140900000|2022-01-14 06:15:00|81.85|79.25|82.14|79.54|82.44|79.84|81.85|79.25|0
1642141200000|2022-01-14 06:20:00|82.19|79.59|81.74|79.14|83.03|80.43|81.45|78.85|0
1642141500000|2022-01-14 06:25:00|81.84|79.24|82.33|79.73|82.43|79.83|81.25|78.65|0
1642141800000|2022-01-14 06:30:00|82.43|79.83|83.12|80.52|83.52|80.92|82.28|79.68|0
1642142100000|2022-01-14 06:35:00|83.02|80.42|83.02|80.42|83.27|80.67|82.72|80.12|0
1642142400000|2022-01-14 06:40:00|83.07|80.47|83.26|80.66|83.61|81.01|83.06|80.46|0
1642142700000|2022-01-14 06:45:00|83.31|80.71|83.11|80.51|83.41|80.81|82.71|80.11|0
1642143000000|2022-01-14 06:50:00|83.01|80.41|82.71|80.11|83.01|80.41|82.61|80.01|0
1642143300000|2022-01-14 06:55:00|82.81|80.21|82.75|80.15|83.01|80.41|82.71|80.11|0
1642143600000|2022-01-14 07:00:00|82.91|80.31|83.1|80.5|83.5|80.9|82.61|80.01|0
1642143900000|2022-01-14 07:05:00|83.25|80.65|82.9|80.3|83.7|81.1|82.8|80.2|0
1642144200000|2022-01-14 07:10:00|83|80.4|83.49|80.89|83.7|81.1|82.7|80.1|0
1642144500000|2022-01-14 07:15:00|83.54|80.94|84.19|81.59|84.39|81.79|83.49|80.89|0
1642144800000|2022-01-14 07:20:00|84.24|81.64|84.04|81.44|84.69|82.09|83.94|81.34|0
1642145100000|2022-01-14 07:25:00|84.09|81.49|83.48|80.88|84.19|81.59|83.29|80.69|0
1642145400000|2022-01-14 07:30:00|83.38|80.78|81.7|79.1|83.38|80.78|81.5|78.9|0
1642145700000|2022-01-14 07:35:00|81.74|79.14|81.01|78.41|82.39|79.79|81.01|78.41|0
1642146000000|2022-01-14 07:40:00|81.2|78.6|81|78.4|81.59|78.99|80.22|77.62|0
1642146300000|2022-01-14 07:45:00|81.2|78.6|80.71|78.11|81.3|78.7|80.42|77.82|0
1642146600000|2022-01-14 07:50:00|80.61|78.01|80.12|77.52|80.71|78.11|79.93|77.33|0
1642146900000|2022-01-14 07:55:00|80.02|77.42|80.02|77.42|80.31|77.71|79.44|76.84|0
1642147200000|2022-01-14 08:00:00|79.82|77.22|78.95|76.35|81.29|78.69|78.52|75.92|0
1642147500000|2022-01-14 08:05:00|78.76|76.16|79.62|77.62|80.1|78.1|78.51|76.16|0
1642147800000|2022-01-14 08:10:00|79.71|77.71|80.68|78.68|81.37|79.37|79.23|77.23|0
1642148100000|2022-01-14 08:15:00|80.78|78.78|83.1|81.1|83.55|81.55|80.78|78.78|0
1642148400000|2022-01-14 08:20:00|82.95|80.95|83.75|81.75|83.75|81.75|82.35|80.35|0
1642148700000|2022-01-14 08:25:00|83.65|81.65|83.15|81.15|84|82|82.75|80.75|0
1642149000000|2022-01-14 08:30:00|83.05|81.05|83.39|81.39|84.05|82.05|82.85|80.85|0
1642149300000|2022-01-14 08:35:00|83.54|81.54|81.54|79.54|84.15|82.15|81.29|79.29|0
1642149600000|2022-01-14 08:40:00|81.44|79.44|80.16|78.16|81.64|79.64|80.06|78.06|0
1642149900000|2022-01-14 08:45:00|80.06|78.06|78.69|76.69|80.35|78.35|78.59|76.59|0
1642150200000|2022-01-14 08:50:00|78.78|76.78|78.34|76.34|79.56|77.56|77.33|75.33|0
1642150500000|2022-01-14 08:55:00|78.3|76.3|78.44|76.44|79.46|77.46|77.62|75.62|0
1642150800000|2022-01-14 09:00:00|78.29|76.29|80.34|78.34|80.49|78.49|78.29|76.29|0
1642151100000|2022-01-14 09:05:00|80.24|78.24|79.36|77.36|80.53|78.53|78.97|76.97|0
1642151400000|2022-01-14 09:10:00|79.31|77.31|80.33|78.33|80.33|78.33|78.19|76.19|0
1642151700000|2022-01-14 09:15:00|80.24|78.24|80.92|78.92|81.22|79.22|79.74|77.74|0
1642152000000|2022-01-14 09:20:00|81.12|79.12|81.32|79.32|81.91|79.91|80.92|78.92|0
1642152300000|2022-01-14 09:25:00|81.22|79.22|81.16|79.16|81.32|79.32|79.35|77.35|0
1642152600000|2022-01-14 09:30:00|81.11|79.11|82.61|80.61|82.75|80.75|81.11|79.11|0
1642152900000|2022-01-14 09:35:00|82.81|80.81|82.6|80.6|83.01|81.01|82.3|80.3|0
1642153200000|2022-01-14 09:40:00|82.7|80.7|81.95|79.95|82.7|80.7|81.8|79.8|0
1642153500000|2022-01-14 09:45:00|82|80|81|79|82.1|80.1|80.8|78.8|0
1642153800000|2022-01-14 09:50:00|80.9|78.9|80.6|78.6|81.5|79.5|80.02|78.02|0
1642154100000|2022-01-14 09:55:00|80.51|78.51|80.9|78.9|81.59|79.59|80.31|78.31|0
1642154400000|2022-01-14 10:00:00|81|79|79.71|77.71|81.09|79.09|79.71|77.71|0
1642154700000|2022-01-14 10:05:00|79.81|77.81|80.79|78.79|81.09|79.09|79.81|77.81|0
1642155000000|2022-01-14 10:10:00|80.74|78.74|80.1|78.1|81.19|79.19|80.05|78.05|0
1642155300000|2022-01-14 10:15:00|80.2|78.2|79.51|77.51|80.34|78.34|79.31|77.31|0
1642155600000|2022-01-14 10:20:00|79.61|77.61|79.7|77.7|80.39|78.39|79.41|77.41|0
1642155900000|2022-01-14 10:25:00|79.8|77.8|78.58|76.58|79.8|77.8|78.43|76.43|0
1642156200000|2022-01-14 10:30:00|78.53|76.53|79.35|77.35|79.72|77.72|77.47|75.47|0
1642156500000|2022-01-14 10:35:00|79.4|77.4|80.17|78.17|80.22|78.22|78.96|76.96|0
1642156800000|2022-01-14 10:40:00|80.13|78.13|80.42|78.42|80.52|78.52|79.83|77.83|0
1642157100000|2022-01-14 10:45:00|80.22|78.22|81.1|79.1|81.4|79.4|80.02|78.02|0
1642157400000|2022-01-14 10:50:00|81.25|79.25|80.61|78.61|81.3|79.3|80.21|78.21|0
1642157700000|2022-01-14 10:55:00|80.7|78.7|80.7|78.7|81.19|79.19|80.7|78.7|0
1642158000000|2022-01-14 11:00:00|80.8|78.8|81.58|79.58|81.88|79.88|80.7|78.7|0
1642158300000|2022-01-14 11:05:00|81.78|79.78|81.29|79.29|81.88|79.88|80.99|78.99|0
1642158600000|2022-01-14 11:10:00|81.19|79.19|81.43|79.43|81.88|79.88|81.18|79.18|0
1642158900000|2022-01-14 11:15:00|81.48|79.48|81.13|79.13|81.58|79.58|80.59|78.59|0
1642159200000|2022-01-14 11:20:00|81.18|79.18|80.29|78.29|81.67|79.67|80.29|78.29|0
1642159500000|2022-01-14 11:25:00|80.39|78.39|80.49|78.49|80.68|78.68|80|78|0
1642159800000|2022-01-14 11:30:00|80.58|78.58|79.94|77.94|80.58|78.58|79.7|77.7|0
1642160100000|2022-01-14 11:35:00|79.9|77.9|79.11|77.11|80.58|78.58|78.82|76.82|0
1642160400000|2022-01-14 11:40:00|79.02|77.02|79.3|77.3|79.5|77.5|78.15|76.15|0
1642160700000|2022-01-14 11:45:00|79.06|77.06|79.35|77.35|79.4|77.4|78.72|76.72|0
1642161000000|2022-01-14 11:50:00|79.4|77.4|78.91|76.91|79.4|77.4|78.53|76.53|0
1642161300000|2022-01-14 11:55:00|78.96|76.96|77.94|75.94|79.3|77.3|77.37|75.37|0
1642161600000|2022-01-14 12:00:00|77.75|75.75|76.13|74.13|78.13|76.13|76.04|74.04|0
1642161900000|2022-01-14 12:05:00|76.04|74.04|74.26|72.26|76.6|74.6|73.98|71.98|0
1642162200000|2022-01-14 12:10:00|74.35|72.35|75.65|73.65|75.84|73.84|74.16|72.16|0
1642162500000|2022-01-14 12:15:00|75.56|73.56|75.09|73.09|76.31|74.31|75.09|73.09|0
1642162800000|2022-01-14 12:20:00|75.18|73.18|76.02|74.02|76.78|74.78|74.81|72.81|0
1642163100000|2022-01-14 12:25:00|76.12|74.12|73.69|71.69|76.31|74.31|73.6|71.6|0
1642163400000|2022-01-14 12:30:00|73.59|71.59|74.52|72.52|74.52|72.52|73.5|71.5|0
1642163700000|2022-01-14 12:35:00|74.43|72.43|72.94|70.94|74.66|72.66|72.85|70.85|0
1642164000000|2022-01-14 12:40:00|72.85|70.85|71.34|69.34|72.85|70.85|68.2|66.2|0
1642164300000|2022-01-14 12:45:00|71.43|69.43|71.88|69.88|72.52|70.52|71.34|69.34|0
1642164600000|2022-01-14 12:50:00|71.92|69.92|71.16|69.16|72.24|70.24|70.89|68.89|0
1642164900000|2022-01-14 12:55:00|70.98|68.98|66.33|64.33|71.34|69.34|66.33|64.33|0
1642165200000|2022-01-14 13:00:00|66.58|64.58|68.12|66.12|68.25|66.25|64.29|62.29|0
1642165500000|2022-01-14 13:05:00|68.08|66.08|66.9|64.9|68.6|66.6|65.38|63.38|0
1642165800000|2022-01-14 13:10:00|66.81|64.81|65.17|63.17|67.32|65.32|64.92|62.92|0
1642166100000|2022-01-14 13:15:00|65.26|63.26|66.97|64.97|68.1|66.1|65.26|63.26|0
1642166400000|2022-01-14 13:20:00|67.05|65.05|67.83|65.83|67.92|65.92|66.62|64.62|0
1642166700000|2022-01-14 13:25:00|67.66|65.66|67.52|65.52|67.92|65.92|66.45|64.45|0
1642167000000|2022-01-14 13:30:00|67.57|65.57|66.44|64.44|67.92|65.92|65.33|63.33|0
1642167300000|2022-01-14 13:35:00|66.53|64.53|65.16|63.16|66.7|64.7|64.9|62.9|0
1642167600000|2022-01-14 13:40:00|65.24|63.24|64.06|62.06|66.27|64.27|63.56|61.56|0
1642167900000|2022-01-14 13:45:00|64.31|62.31|63.72|61.72|65.32|63.32|63.05|61.05|0
1642168200000|2022-01-14 13:50:00|63.55|61.55|63.68|61.68|63.76|61.76|60.84|58.84|0
1642168500000|2022-01-14 13:55:00|63.76|61.76|64.93|62.93|64.93|62.93|62.77|60.77|0
1642168800000|2022-01-14 14:00:00|64.68|62.68|65.09|63.09|65.18|63.18|63.59|61.59|0
1642169100000|2022-01-14 14:05:00|65.18|63.18|64.87|62.87|66.88|64.88|64.79|62.79|0
1642169400000|2022-01-14 14:10:00|64.96|62.96|65.38|63.38|66.07|64.07|64.53|62.53|0
1642169700000|2022-01-14 14:15:00|65.25|63.25|65.63|63.63|66.67|64.67|64.7|62.7|0
1642170000000|2022-01-14 14:20:00|65.46|63.46|65.46|63.46|66.06|64.06|64.53|62.53|0
1642170300000|2022-01-14 14:25:00|65.55|63.55|65.03|63.03|66.49|64.49|65.03|63.03|0
1642170600000|2022-01-14 14:30:00|65.37|63.37|64.77|62.77|67.01|65.01|64.01|62.01|0
1642170900000|2022-01-14 14:35:00|65.03|63.03|70.99|68.99|72.26|70.26|64.18|62.18|0
1642171200000|2022-01-14 14:40:00|70.9|68.9|71.3|69.3|72.63|70.63|69.02|67.02|0
1642171500000|2022-01-14 14:45:00|71.17|69.17|70.98|68.98|74.66|72.66|70.53|68.53|0
1642171800000|2022-01-14 14:50:00|71.12|69.12|74.1|72.1|74.28|72.28|70.53|68.53|0
1642172100000|2022-01-14 14:55:00|73.91|71.91|78.18|76.18|78.76|76.76|71.5|69.5|0
1642172400000|2022-01-14 15:00:00|78.51|76.51|74.31|72.31|78.85|76.85|72.75|70.75|0
1642172700000|2022-01-14 15:05:00|74.5|72.5|76.37|74.37|77.69|75.69|74.5|72.5|0
1642173000000|2022-01-14 15:10:00|76.27|74.27|74.31|72.31|78.46|76.46|74.12|72.12|0
1642173300000|2022-01-14 15:15:00|74.68|72.68|79.81|77.81|80|78|74.68|72.68|0
1642173600000|2022-01-14 15:20:00|79.71|77.71|73.84|71.84|79.71|77.71|73.84|71.84|0
1642173900000|2022-01-14 15:25:00|73.93|71.93|73.47|71.47|74.95|72.95|72.01|70.01|0
1642174200000|2022-01-14 15:30:00|73.38|71.38|73.93|71.93|74.02|72.02|71.2|69.2|0
1642174500000|2022-01-14 15:35:00|74.02|72.02|71.73|69.73|74.11|72.11|70.12|68.12|0
1642174800000|2022-01-14 15:40:00|71.91|69.91|69.68|67.68|71.91|69.91|67.8|65.8|0
1642175100000|2022-01-14 15:45:00|69.77|67.77|71.92|69.92|72.74|70.74|69.15|67.15|0
1642175400000|2022-01-14 15:50:00|71.74|69.74|70.39|68.39|72.2|70.2|68.62|66.62|0
1642175700000|2022-01-14 15:55:00|70.03|68.03|71.37|69.37|71.6|69.6|69.24|67.24|0
1642176000000|2022-01-14 16:00:00|71.56|69.56|69.94|67.94|74.12|72.12|68.61|66.61|0
1642176300000|2022-01-14 16:05:00|69.76|67.76|66.96|64.96|69.76|67.76|66.96|64.96|0
1642176600000|2022-01-14 16:10:00|67.13|65.13|66.44|64.44|67.91|65.91|66.01|64.01|0
1642176900000|2022-01-14 16:15:00|66.1|64.1|65.5|63.5|66.78|64.78|64.91|62.91|0
1642177200000|2022-01-14 16:20:00|65.84|63.84|66.87|64.87|67.04|65.04|62.72|60.72|0
1642177500000|2022-01-14 16:25:00|66.95|64.95|66.9|64.9|69.05|67.05|66.35|64.35|0
1642177800000|2022-01-14 16:30:00|67.04|65.04|67.75|65.75|69.31|67.31|65.32|63.32|0
1642178100000|2022-01-14 16:35:00|67.84|65.84|69.33|67.33|70.13|68.13|67.66|65.66|0
1642178400000|2022-01-14 16:40:00|69.42|67.42|70.4|68.4|71.66|69.66|68.89|66.89|0
1642178700000|2022-01-14 16:45:00|70.85|68.85|72.02|70.02|75.11|73.11|70.49|68.49|0
1642179000000|2022-01-14 16:50:00|72.21|70.21|71.3|69.3|72.66|70.66|70.57|68.57|0
1642179300000|2022-01-14 16:55:00|71.21|69.21|70.84|68.84|72.12|70.12|70.48|68.48|0
1642179600000|2022-01-14 17:00:00|70.57|68.57|69.04|67.04|71.57|69.57|68.95|66.95|0
1642179900000|2022-01-14 17:05:00|69.22|67.22|70.83|68.83|71.02|69.02|68.95|66.95|0
1642180200000|2022-01-14 17:10:00|70.93|68.93|68.77|66.77|72.02|70.02|68.59|66.59|0
1642180500000|2022-01-14 17:15:00|68.95|66.95|69.21|67.21|69.93|67.93|68.68|66.68|0
1642180800000|2022-01-14 17:20:00|69.12|67.12|67.09|65.09|69.21|67.21|67|65|0
1642181100000|2022-01-14 17:25:00|67.18|65.18|68.67|66.67|68.94|66.94|66.74|64.74|0
1642181400000|2022-01-14 17:30:00|68.49|66.49|69.02|67.02|69.29|67.29|67.96|65.96|0
1642181700000|2022-01-14 17:35:00|69.11|67.11|69.11|67.11|70.64|68.64|68.75|66.75|0
1642182000000|2022-01-14 17:40:00|68.84|66.84|67.47|65.47|68.84|66.84|67.08|65.08|0
1642182300000|2022-01-14 17:45:00|67.52|65.52|64.83|62.83|67.52|65.52|64.15|62.15|0
1642182600000|2022-01-14 17:50:00|64.75|62.75|63.98|61.98|65.26|63.26|63.39|61.39|0
1642182900000|2022-01-14 17:55:00|63.9|61.9|61.83|59.83|64.07|62.07|60.05|58.05|0
1642183200000|2022-01-14 18:00:00|61.75|59.75|63|61|63.59|61.59|61.09|59.09|0
1642183500000|2022-01-14 18:05:00|62.91|60.91|61.74|59.74|63.42|61.42|61.41|59.41|0
1642183800000|2022-01-14 18:10:00|61.66|59.66|62.66|60.66|62.99|60.99|60.51|58.51|0
1642184100000|2022-01-14 18:15:00|62.74|60.74|62.4|60.4|63.33|61.33|61.82|59.82|0
1642184400000|2022-01-14 18:20:00|62.24|60.24|59.69|57.69|62.24|60.24|59.53|57.53|0
1642184700000|2022-01-14 18:25:00|59.73|57.73|62.11|60.11|62.11|60.11|58.82|56.82|0
1642185000000|2022-01-14 18:30:00|61.94|59.94|60.55|58.55|63.02|61.02|60.55|58.55|0
1642185300000|2022-01-14 18:35:00|60.87|58.87|61.69|59.69|62.19|60.19|60.47|58.47|0
1642185600000|2022-01-14 18:40:00|61.86|59.86|64.28|62.28|64.45|62.45|61.44|59.44|0
1642185900000|2022-01-14 18:45:00|64.11|62.11|63.77|61.77|64.36|62.36|62.68|60.68|0
1642186200000|2022-01-14 18:50:00|63.68|61.68|63.94|61.94|67.47|65.47|63.52|61.52|0
1642186500000|2022-01-14 18:55:00|63.86|61.86|64.56|62.56|66.77|64.77|63.69|61.69|0
1642186800000|2022-01-14 19:00:00|64.64|62.64|65.25|63.25|66.83|64.83|64.39|62.39|0
1642187100000|2022-01-14 19:05:00|65.16|63.16|64.55|62.55|65.42|63.42|63.86|61.86|0
1642187400000|2022-01-14 19:10:00|64.47|62.47|64.9|62.9|64.98|62.98|63.09|61.09|0
1642187700000|2022-01-14 19:15:00|65.07|63.07|64.98|62.98|65.76|63.76|64.03|62.03|0
1642188000000|2022-01-14 19:20:00|64.81|62.81|66.11|64.11|66.29|64.29|64.55|62.55|0
1642188300000|2022-01-14 19:25:00|66.2|64.2|62.91|60.91|66.73|64.73|62.91|60.91|0
1642188600000|2022-01-14 19:30:00|62.83|60.83|66.63|64.63|66.68|64.68|62.83|60.83|0
1642188900000|2022-01-14 19:35:00|66.55|64.55|67.43|65.43|68.51|66.51|66.28|64.28|0
1642189200000|2022-01-14 19:40:00|67.34|65.34|64.96|62.96|67.34|65.34|64.96|62.96|0
1642189500000|2022-01-14 19:45:00|65.31|63.31|66.45|64.45|67.34|65.34|65.05|63.05|0
1642189800000|2022-01-14 19:50:00|66.54|64.54|66.8|64.8|68.14|66.14|66.36|64.36|0
1642190100000|2022-01-14 19:55:00|66.89|64.89|65.65|63.65|67.6|65.6|65.65|63.65|0
1642190400000|2022-01-14 20:00:00|65.57|63.57|68.58|66.58|69.21|67.21|65.57|63.57|0
1642190700000|2022-01-14 20:05:00|68.67|66.67|66.53|64.53|69.21|67.21|66.26|64.26|0
1642191000000|2022-01-14 20:10:00|66.44|64.44|67.59|65.59|68.39|66.39|66.22|64.22|0
1642191300000|2022-01-14 20:15:00|67.41|65.41|72.02|70.02|73.67|71.67|66.96|64.96|0
1642191600000|2022-01-14 20:20:00|72.21|70.21|73.51|71.51|73.98|71.98|71.84|69.84|0
1642191900000|2022-01-14 20:25:00|73.23|71.23|71.83|69.83|73.51|71.51|71.83|69.83|0
1642192200000|2022-01-14 20:30:00|71.92|69.92|74.07|72.07|74.35|72.35|71.92|69.92|0
1642192500000|2022-01-14 20:35:00|73.88|71.88|74.35|72.35|75.11|73.11|73.32|71.32|0
1642192800000|2022-01-14 20:40:00|74.3|72.3|73.23|71.23|76.08|74.08|72.95|70.95|0
1642193100000|2022-01-14 20:45:00|73.33|71.33|72.48|70.48|74.28|72.28|70.98|68.98|0
1642193400000|2022-01-14 20:50:00|72.61|70.61|74.27|72.27|75.24|73.24|72.29|70.29|0
1642193700000|2022-01-14 20:55:00|74.08|72.08|73.51|71.51|74.85|72.85|72.19|70.19|0
1642194000000|2022-01-14 21:00:00|73.6|71.6|75.33|73.33|75.71|73.71|73.6|71.6|0
1642194300000|2022-01-14 21:05:00|75.04|73.04|75.23|73.23|75.52|73.52|74.55|72.55|0
1642194600000|2022-01-14 21:10:00|75.32|73.32|75.71|73.71|76.04|74.04|75.23|73.23|0
1642492800000|2022-01-18 08:00:00|65.56|62.96|66.43|63.83|67.14|64.54|65.56|62.96|0
1642493100000|2022-01-18 08:05:00|65.91|63.91|64.56|62.56|66.04|64.04|64.56|62.56|0
1642493400000|2022-01-18 08:10:00|64.39|62.39|61.93|59.93|64.39|62.39|61.38|59.38|0
1642493700000|2022-01-18 08:15:00|61.84|59.84|60.95|58.95|61.84|59.84|57.12|55.12|0
1642494000000|2022-01-18 08:20:00|61.11|59.11|59.54|57.54|61.11|59.11|59.13|57.13|0
1642494300000|2022-01-18 08:25:00|59.78|57.78|58.49|56.49|60.11|58.11|57.85|55.85|0
1642494600000|2022-01-18 08:30:00|58.52|56.52|59.17|57.17|59.21|57.21|57.85|55.85|0
1642494900000|2022-01-18 08:35:00|59.13|57.13|59.61|57.61|60.02|58.02|58.8|56.8|0
1642495200000|2022-01-18 08:40:00|59.57|57.57|60.22|58.22|60.26|58.26|58.64|56.64|0
1642495500000|2022-01-18 08:45:00|60.06|58.06|60.34|58.34|60.34|58.34|59.45|57.45|0
1642495800000|2022-01-18 08:50:00|60.26|58.26|60.83|58.83|60.83|58.83|59.93|57.93|0
1642496100000|2022-01-18 08:55:00|60.75|58.75|60.21|58.21|60.75|58.75|60.09|58.09|0
1642496400000|2022-01-18 09:00:00|60.17|58.17|59.43|57.43|60.58|58.58|59.19|57.19|0
1642496700000|2022-01-18 09:05:00|59.52|57.52|58.06|56.06|59.52|57.52|57.11|55.11|0
1642497000000|2022-01-18 09:10:00|57.98|55.98|57.66|55.66|58.3|56.3|57.34|55.34|0
1642497300000|2022-01-18 09:15:00|57.62|55.62|56.4|54.4|57.66|55.66|55.54|53.54|0
1642497600000|2022-01-18 09:20:00|56.08|54.08|54.31|52.31|56.51|54.51|53.86|51.86|0
1642497900000|2022-01-18 09:25:00|54.39|52.39|55.26|53.26|55.46|53.46|53.85|51.85|0
1642498200000|2022-01-18 09:30:00|55.23|53.23|54.95|52.95|55.92|53.92|54.95|52.95|0
1642498500000|2022-01-18 09:35:00|54.84|52.84|54.76|52.76|55.3|53.3|54|52|0
1642498800000|2022-01-18 09:40:00|54.84|52.84|55.29|53.29|55.29|53.29|53.39|51.39|0
1642499100000|2022-01-18 09:45:00|55.06|53.06|56.49|54.49|56.61|54.61|55.06|53.06|0
1642499400000|2022-01-18 09:50:00|56.54|54.54|57|55|57.32|55.32|56.46|54.46|0
1642499700000|2022-01-18 09:55:00|57.04|55.04|56.29|54.29|57.08|55.08|55.98|53.98|0
1642500000000|2022-01-18 10:00:00|56.22|54.22|56.76|54.76|57.47|55.47|56.22|54.22|0
1642500300000|2022-01-18 10:05:00|56.68|54.68|56.84|54.84|57.08|55.08|56.21|54.21|0
1642500600000|2022-01-18 10:10:00|56.92|54.92|57.94|55.94|58.02|56.02|56.84|54.84|0
1642500900000|2022-01-18 10:15:00|57.86|55.86|56.91|54.91|57.94|55.94|56.6|54.6|0
1642501200000|2022-01-18 10:20:00|56.99|54.99|57.78|55.78|57.78|55.78|56.83|54.83|0
1642501500000|2022-01-18 10:25:00|57.94|55.94|58.53|56.53|58.74|56.74|57.78|55.78|0
1642501800000|2022-01-18 10:30:00|58.66|56.66|57.85|55.85|58.82|56.82|57.77|55.77|0
1642502100000|2022-01-18 10:35:00|57.89|55.89|56.19|54.19|58.09|56.09|55.95|53.95|0
1642502400000|2022-01-18 10:40:00|56.27|54.27|57.26|55.26|57.66|55.66|56.19|54.19|0
1642502700000|2022-01-18 10:45:00|57.22|55.22|56.95|54.95|57.74|55.74|56.13|54.13|0
1642503000000|2022-01-18 10:50:00|56.87|54.87|57.65|55.65|58.13|56.13|56.87|54.87|0
1642503300000|2022-01-18 10:55:00|57.57|55.57|57.73|55.73|57.81|55.81|57.02|55.02|0
1642503600000|2022-01-18 11:00:00|57.89|55.89|56.16|54.16|57.89|55.89|55.92|53.92|0
1642503900000|2022-01-18 11:05:00|56.08|54.08|56.7|54.7|57.33|55.33|55.85|53.85|0
1642504200000|2022-01-18 11:10:00|56.62|54.62|56.19|54.19|57.01|55.01|55.69|53.69|0
1642504500000|2022-01-18 11:15:00|56.15|54.15|57.36|55.36|57.56|55.56|56.15|54.15|0
1642504800000|2022-01-18 11:20:00|57.48|55.48|56.65|54.65|57.56|55.56|56.61|54.61|0
1642505100000|2022-01-18 11:25:00|56.61|54.61|57.08|55.08|57.4|55.4|56.14|54.14|0
1642505400000|2022-01-18 11:30:00|56.92|54.92|56.84|54.84|57.55|55.55|56.14|54.14|0
1642505700000|2022-01-18 11:35:00|56.92|54.92|57.55|55.55|58.03|56.03|56.84|54.84|0
1642506000000|2022-01-18 11:40:00|57.71|55.71|57.86|55.86|58.02|56.02|57.23|55.23|0
1642506300000|2022-01-18 11:45:00|57.94|55.94|58.1|56.1|58.5|56.5|57.78|55.78|0
1642506600000|2022-01-18 11:50:00|58.02|56.02|57.26|55.26|58.1|56.1|57.07|55.07|0
1642506900000|2022-01-18 11:55:00|57.22|55.22|57.69|55.69|57.93|55.93|57.22|55.22|0
1642507200000|2022-01-18 12:00:00|57.77|55.77|58.45|56.45|58.85|56.85|57.77|55.77|0
1642507500000|2022-01-18 12:05:00|58.41|56.41|59.21|57.21|59.21|57.21|58.09|56.09|0
1642507800000|2022-01-18 12:10:00|59.13|57.13|58.8|56.8|59.13|57.13|58.32|56.32|0
1642508100000|2022-01-18 12:15:00|58.72|56.72|58.96|56.96|59.12|57.12|58.56|56.56|0
1642508400000|2022-01-18 12:20:00|59.04|57.04|58.96|56.96|60.18|58.18|58.4|56.4|0
1642508700000|2022-01-18 12:25:00|59.04|57.04|60.01|58.01|60.01|58.01|59.04|57.04|0
1642509000000|2022-01-18 12:30:00|59.93|57.93|58.63|56.63|60.09|58.09|58.39|56.39|0
1642509300000|2022-01-18 12:35:00|58.71|56.71|59.19|57.19|59.35|57.35|58.39|56.39|0
1642509600000|2022-01-18 12:40:00|59.11|57.11|59.03|57.03|59.19|57.19|58.63|56.63|0
1642509900000|2022-01-18 12:45:00|58.95|56.95|60.49|58.49|61.23|59.23|58.95|56.95|0
1642510200000|2022-01-18 12:50:00|60.41|58.41|60.65|58.65|61.19|59.19|60.32|58.32|0
1642510500000|2022-01-18 12:55:00|60.73|58.73|60.98|58.98|61.35|59.35|60.57|58.57|0
1642510800000|2022-01-18 13:00:00|61.14|59.14|60.23|58.23|61.18|59.18|60.07|58.07|0
1642511100000|2022-01-18 13:05:00|60.07|58.07|59.99|57.99|60.56|58.56|59.99|57.99|0
1642511400000|2022-01-18 13:10:00|59.98|57.98|59.98|57.98|60.31|58.31|59.82|57.82|0
1642511700000|2022-01-18 13:15:00|59.9|57.9|58.12|56.12|59.9|57.9|57.81|55.81|0
1642512000000|2022-01-18 13:20:00|58.04|56.04|57.88|55.88|58.92|56.92|57.72|55.72|0
1642512300000|2022-01-18 13:25:00|57.96|55.96|59.32|57.32|59.36|57.36|57.96|55.96|0
1642512600000|2022-01-18 13:30:00|59.36|57.36|60.3|58.3|61.04|59.04|59.36|57.36|0
1642512900000|2022-01-18 13:35:00|60.13|58.13|59.4|57.4|60.87|58.87|59.24|57.24|0
1642513200000|2022-01-18 13:40:00|59.24|57.24|58.67|56.67|59.48|57.48|57.95|55.95|0
1642513500000|2022-01-18 13:45:00|58.75|56.75|59.07|57.07|59.8|57.8|58.59|56.59|0
1642513800000|2022-01-18 13:50:00|59.15|57.15|59.88|57.88|59.96|57.96|59.15|57.15|0
1642514100000|2022-01-18 13:55:00|59.79|57.79|60.28|58.28|60.45|58.45|59.55|57.55|0
1642514400000|2022-01-18 14:00:00|60.2|58.2|60.44|58.44|60.61|58.61|59.79|57.79|0
1642514700000|2022-01-18 14:05:00|60.52|58.52|60.28|58.28|60.52|58.52|59.54|57.54|0
1642515000000|2022-01-18 14:10:00|60.36|58.36|59.62|57.62|60.52|58.52|59.22|57.22|0
1642515300000|2022-01-18 14:15:00|59.78|57.78|58.57|56.57|59.95|57.95|58.17|56.17|0
1642515600000|2022-01-18 14:20:00|58.33|56.33|59.25|57.25|59.29|57.29|58.17|56.17|0
1642515900000|2022-01-18 14:25:00|59.37|57.37|57.6|55.6|59.86|57.86|57.56|55.56|0
1642516200000|2022-01-18 14:30:00|56.27|54.27|54.57|52.57|56.66|54.66|54.34|52.34|0
1642516500000|2022-01-18 14:35:00|54.04|52.04|52.98|50.98|54.87|52.87|51.58|49.58|0
1642516800000|2022-01-18 14:40:00|53.06|51.06|54.29|52.29|57.87|55.87|50.58|48.58|0
1642517100000|2022-01-18 14:45:00|54.44|52.44|52.04|50.04|54.83|52.83|51.01|49.01|0
1642517400000|2022-01-18 14:50:00|51.74|49.74|52.07|50.07|52.33|50.33|50.36|48.36|0
1642517700000|2022-01-18 14:55:00|51.78|49.78|52.63|50.63|52.85|50.85|49.71|47.71|0
1642518000000|2022-01-18 15:00:00|51.52|49.52|51.29|49.29|52.7|50.7|50.57|48.57|0
1642518300000|2022-01-18 15:05:00|51.44|49.44|55.5|53.5|55.66|53.66|51.44|49.44|0
1642518600000|2022-01-18 15:10:00|55.43|53.43|53.59|51.59|56.83|54.83|53.59|51.59|0
1642518900000|2022-01-18 15:15:00|53.44|51.44|52.76|50.76|55.65|53.65|52.76|50.76|0
1642519200000|2022-01-18 15:20:00|52.99|50.99|54.5|52.5|54.5|52.5|52.17|50.17|0
1642519500000|2022-01-18 15:25:00|54.19|52.19|55.26|53.26|55.34|53.34|53.21|51.21|0
1642519800000|2022-01-18 15:30:00|55.34|53.34|53.05|51.05|55.41|53.41|52.68|50.68|0
1642520100000|2022-01-18 15:35:00|52.9|50.9|51.57|49.57|53.39|51.39|51.49|49.49|0
1642520400000|2022-01-18 15:40:00|51.64|49.64|53.72|51.72|53.88|51.88|51.42|49.42|0
1642520700000|2022-01-18 15:45:00|53.65|51.65|52.23|50.23|54.41|52.41|51.78|49.78|0
1642521000000|2022-01-18 15:50:00|52.3|50.3|50.76|48.76|52.37|50.37|50.76|48.76|0
1642521300000|2022-01-18 15:55:00|50.68|48.68|50.83|48.83|51.41|49.41|49.96|47.96|0
1642521600000|2022-01-18 16:00:00|50.72|48.72|51.04|49.04|51.55|49.55|49.96|47.96|0
1642521900000|2022-01-18 16:05:00|51.11|49.11|49.74|47.74|51.63|49.63|48.75|46.75|0
1642522200000|2022-01-18 16:10:00|49.96|47.96|50.82|48.82|50.82|48.82|49.38|47.38|0
1642522500000|2022-01-18 16:15:00|50.75|48.75|51.77|49.77|52.06|50.06|50.75|48.75|0
1642522800000|2022-01-18 16:20:00|51.69|49.69|50.35|48.35|51.69|49.69|48.88|46.88|0
1642523100000|2022-01-18 16:25:00|50.28|48.28|49.77|47.77|50.56|48.56|49.55|47.55|0
1642523400000|2022-01-18 16:30:00|49.63|47.63|47.71|45.71|49.7|47.7|47.3|45.3|0
1642523700000|2022-01-18 16:35:00|47.68|45.68|50.85|48.85|50.92|48.92|47.58|45.58|0
1642524000000|2022-01-18 16:40:00|50.78|48.78|50.85|48.85|51.8|49.8|50.27|48.27|0
1642524300000|2022-01-18 16:45:00|51.07|49.07|51.95|49.95|52.32|50.32|50.92|48.92|0
1642524600000|2022-01-18 16:50:00|52.02|50.02|51.87|49.87|53.44|51.44|51.8|49.8|0
1642524900000|2022-01-18 16:55:00|51.8|49.8|51.65|49.65|52.02|50.02|51.06|49.06|0
1642525200000|2022-01-18 17:00:00|51.57|49.57|48.68|46.68|52.09|50.09|48.61|46.61|0
1642525500000|2022-01-18 17:05:00|48.54|46.54|48.68|46.68|48.75|46.75|47.77|45.77|0
1642525800000|2022-01-18 17:10:00|48.64|46.64|49.39|47.39|49.53|47.53|48.25|46.25|0
1642526100000|2022-01-18 17:15:00|49.46|47.46|49.67|47.67|50.32|48.32|48.39|46.39|0
1642526400000|2022-01-18 17:20:00|49.6|47.6|47.9|45.9|49.96|47.96|47.62|45.62|0
1642526700000|2022-01-18 17:25:00|47.97|45.97|47.96|45.96|48.18|46.18|47.27|45.27|0
1642527000000|2022-01-18 17:30:00|47.89|45.89|48.24|46.24|48.52|46.52|46.51|44.51|0
1642527300000|2022-01-18 17:35:00|48.31|46.31|47.33|45.33|48.45|46.45|46.92|44.92|0
1642527600000|2022-01-18 17:40:00|47.4|45.4|47.19|45.19|48.17|46.17|47.05|45.05|0
1642527900000|2022-01-18 17:45:00|47.12|45.12|45.75|43.75|47.68|45.68|45.69|43.69|0
1642528200000|2022-01-18 17:50:00|45.96|43.96|45.48|43.48|46.7|44.7|45.35|43.35|0
1642528500000|2022-01-18 17:55:00|45.55|43.55|45.08|43.08|46.16|44.16|44.94|42.94|0
1642528800000|2022-01-18 18:00:00|45.01|43.01|45.01|43.01|45.61|43.61|44.28|42.28|0
1642529100000|2022-01-18 18:05:00|44.94|42.94|45.95|43.95|45.95|43.95|44.41|42.41|0
1642529400000|2022-01-18 18:10:00|45.81|43.81|46.76|44.76|46.97|44.97|45.47|43.47|0
1642529700000|2022-01-18 18:15:00|46.69|44.69|47.03|45.03|47.73|45.73|46.21|44.21|0
1642530000000|2022-01-18 18:20:00|46.9|44.9|45.33|43.33|47.03|45.03|44.93|42.93|0
1642530300000|2022-01-18 18:25:00|45.4|43.4|45.8|43.8|45.93|43.93|44.73|42.73|0
1642530600000|2022-01-18 18:30:00|45.73|43.73|46.2|44.2|46.21|44.21|45.06|43.06|0
1642530900000|2022-01-18 18:35:00|46.14|44.14|47.37|45.37|47.58|45.58|46|44|0
1642531200000|2022-01-18 18:40:00|47.3|45.3|48.48|46.48|48.56|46.56|47.02|45.02|0
1642531500000|2022-01-18 18:45:00|48.34|46.34|47.53|45.53|48.98|46.98|47.29|45.29|0
1642531800000|2022-01-18 18:50:00|47.57|45.57|47.29|45.29|48.62|46.62|47.02|45.02|0
1642532100000|2022-01-18 18:55:00|47.43|45.43|48.76|46.76|49.26|47.26|47.25|45.25|0
1642532400000|2022-01-18 19:00:00|48.65|46.65|49.18|47.18|49.97|47.97|48.62|46.62|0
1642532700000|2022-01-18 19:05:00|49.25|47.25|51.48|49.48|52.14|50.14|49.18|47.18|0
1642533000000|2022-01-18 19:10:00|51.55|49.55|50.97|48.97|52.21|50.21|50.97|48.97|0
1642533300000|2022-01-18 19:15:00|50.93|48.93|52.27|50.27|52.42|50.42|50.9|48.9|0
1642533600000|2022-01-18 19:20:00|52.35|50.35|50.75|48.75|52.35|50.35|50.61|48.61|0
1642533900000|2022-01-18 19:25:00|50.68|48.68|51.25|49.25|51.54|49.54|49.96|47.96|0
1642534200000|2022-01-18 19:30:00|51.18|49.18|53.3|51.3|54.05|52.05|51.11|49.11|0
1642534500000|2022-01-18 19:35:00|53.08|51.08|53.6|51.6|54.16|52.16|53.08|51.08|0
1642534800000|2022-01-18 19:40:00|53.67|51.67|53|51|54.12|52.12|52.92|50.92|0
1642535100000|2022-01-18 19:45:00|52.92|50.92|54.57|52.57|54.87|52.87|52.85|50.85|0
1642535400000|2022-01-18 19:50:00|54.64|52.64|55.78|53.78|56.32|54.32|54.57|52.57|0
1642535700000|2022-01-18 19:55:00|55.94|53.94|55.02|53.02|56.17|54.17|54.86|52.86|0
1642536000000|2022-01-18 20:00:00|54.94|52.94|53.21|51.21|55.55|53.55|52.91|50.91|0
1642536300000|2022-01-18 20:05:00|53.28|51.28|53.06|51.06|53.95|51.95|52.54|50.54|0
1642536600000|2022-01-18 20:10:00|52.98|50.98|52.83|50.83|53.8|51.8|52.54|50.54|0
1642536900000|2022-01-18 20:15:00|52.54|50.54|49.65|47.65|52.54|50.54|48.95|46.95|0
1642537200000|2022-01-18 20:20:00|49.79|47.79|50.93|48.93|51.15|49.15|49.37|47.37|0
1642537500000|2022-01-18 20:25:00|51|49|50.64|48.64|51.14|49.14|49.93|47.93|0
1642537800000|2022-01-18 20:30:00|50.78|48.78|49.85|47.85|51.29|49.29|49.78|47.78|0
1642538100000|2022-01-18 20:35:00|49.99|47.99|49.5|47.5|50.14|48.14|48.87|46.87|0
1642538400000|2022-01-18 20:40:00|49.43|47.43|47.61|45.61|49.64|47.64|45.39|43.39|0
1642538700000|2022-01-18 20:45:00|47.47|45.47|49.58|47.58|49.58|47.58|47.47|45.47|0
1642539000000|2022-01-18 20:50:00|49.19|47.19|46.65|44.65|51.18|49.18|46.65|44.65|0
1642539300000|2022-01-18 20:55:00|46.79|44.79|49.89|47.89|49.89|47.89|46.65|44.65|0
1642539600000|2022-01-18 21:00:00|50.03|48.03|49.39|47.39|50.03|48.03|48.7|46.7|0
1642539900000|2022-01-18 21:05:00|49.18|47.18|49.18|47.18|49.5|47.5|48.83|46.83|0
1642540200000|2022-01-18 21:10:00|49.25|47.25|49.88|47.88|50.02|48.02|49.11|47.11|0
1642540500000|2022-01-18 21:15:00|50.18|47.58|50.35|47.75|50.67|48.07|50.07|47.47|0
1642540800000|2022-01-18 21:20:00|50.39|47.79|51.1|48.5|51.17|48.57|50.39|47.79|0
1642541100000|2022-01-18 21:25:00|51.03|48.43|50.53|47.93|51.24|48.64|50.53|47.93|0
1642541400000|2022-01-18 21:30:00|50.67|48.07|50.52|47.92|50.67|48.07|50.38|47.78|0
1642541700000|2022-01-18 21:35:00|50.56|47.96|50.59|47.99|50.66|48.06|50.38|47.78|0
1642542000000|2022-01-18 21:40:00|50.55|47.95|51.23|48.63|51.27|48.67|50.52|47.92|0
1642542300000|2022-01-18 21:45:00|51.37|48.77|51.59|48.99|51.73|49.13|51.37|48.77|0
1642542600000|2022-01-18 21:50:00|51.44|48.84|51.44|48.84|51.62|49.02|51.15|48.55|0
1642542900000|2022-01-18 21:55:00|51.51|48.91|51.5|48.9|51.65|49.05|51.33|48.73|0
1642543200000|2022-01-18 22:00:00|51.46|48.86|51.51|48.91|51.53|48.93|51.4|48.8|0
1642543500000|2022-01-18 22:05:00|51.5|48.9|51.44|48.84|51.51|48.91|51.44|48.84|0
1642543800000|2022-01-18 22:10:00|51.47|48.87|51.45|48.85|51.49|48.89|51.44|48.84|0
1642544100000|2022-01-18 22:15:00|51.48|48.88|51.43|48.83|51.5|48.9|51.43|48.83|0
1642544400000|2022-01-18 22:20:00|51.41|48.81|51.52|48.92|51.53|48.93|51.41|48.81|0
1642544700000|2022-01-18 22:25:00|51.51|48.91|51.52|48.92|51.53|48.93|51.51|48.91|0
1642545000000|2022-01-18 22:30:00|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642545300000|2022-01-18 22:35:00|51.52|48.92|51.51|48.91|51.52|48.92|51.51|48.91|0
1642545600000|2022-01-18 22:40:00|51.45|48.85|51.45|48.85|51.46|48.86|51.45|48.85|0
1642545900000|2022-01-18 22:45:00|51.46|48.86|51.47|48.87|51.48|48.88|51.46|48.86|0
1642546200000|2022-01-18 22:50:00|51.46|48.86|51.43|48.83|51.46|48.86|51.43|48.83|0
1642546500000|2022-01-18 22:55:00|51.44|48.84|51.45|48.85|51.46|48.86|51.44|48.84|0
1642546800000|2022-01-18 23:00:00|52.16|49.56|51.9|49.3|52.31|49.71|51.37|48.77|0
1642547100000|2022-01-18 23:05:00|52.01|49.41|51.76|49.16|52.01|49.41|51.54|48.94|0
1642547400000|2022-01-18 23:10:00|51.83|49.23|52.26|49.66|52.48|49.88|51.68|49.08|0
1642547700000|2022-01-18 23:15:00|52.19|49.59|50.96|48.36|52.19|49.59|50.96|48.36|0
1642548000000|2022-01-18 23:20:00|51.1|48.5|51.24|48.64|51.68|49.08|50.74|48.14|0
1642548300000|2022-01-18 23:25:00|51.32|48.72|51.03|48.43|51.6|49|51.03|48.43|0
1642548600000|2022-01-18 23:30:00|51.1|48.5|50.35|47.75|51.24|48.64|49.96|47.36|0
1642548900000|2022-01-18 23:35:00|50.38|47.78|50.03|47.43|50.38|47.78|49.82|47.22|0
1642549200000|2022-01-18 23:40:00|49.96|47.36|49.81|47.21|50.38|47.78|49.81|47.21|0
1642549500000|2022-01-18 23:45:00|49.85|47.25|49.88|47.28|50.23|47.63|49.85|47.25|0
1642549800000|2022-01-18 23:50:00|49.95|47.35|49.6|47|49.95|47.35|49.11|46.51|0
1642550100000|2022-01-18 23:55:00|49.53|46.93|48.97|46.37|49.6|47|48.9|46.3|0
1642550400000|2022-01-19 00:00:00|49.03|46.43|49.9|47.3|50.08|47.48|48.97|46.37|0
1642550700000|2022-01-19 00:05:00|50.01|47.41|49.66|47.06|50.22|47.62|49.31|46.71|0
1642551000000|2022-01-19 00:10:00|49.52|46.92|48.68|46.08|49.59|46.99|48.47|45.87|0
1642551300000|2022-01-19 00:15:00|48.57|45.97|49.02|46.42|49.3|46.7|48.54|45.94|0
1642551600000|2022-01-19 00:20:00|49.13|46.53|49.16|46.56|49.51|46.91|48.99|46.39|0
1642551900000|2022-01-19 00:25:00|49.09|46.49|48.84|46.24|49.37|46.77|48.81|46.21|0
1642552200000|2022-01-19 00:30:00|48.74|46.14|49.01|46.41|49.65|47.05|48.74|46.14|0
1642552500000|2022-01-19 00:35:00|49.08|46.48|48.63|46.03|49.08|46.48|48.32|45.72|0
1642552800000|2022-01-19 00:40:00|48.8|46.2|48.32|45.72|48.8|46.2|48.25|45.65|0
1642553100000|2022-01-19 00:45:00|48.35|45.75|47.56|44.96|48.49|45.89|47.56|44.96|0
1642553400000|2022-01-19 00:50:00|47.63|45.03|47.7|45.1|47.97|45.37|47.22|44.62|0
1642553700000|2022-01-19 00:55:00|47.63|45.03|48.17|45.57|48.31|45.71|47.63|45.03|0
1642554000000|2022-01-19 01:00:00|48.45|45.85|48.72|46.12|48.86|46.26|48.1|45.5|0
1642554300000|2022-01-19 01:05:00|48.75|46.15|49.62|47.02|49.9|47.3|48.37|45.77|0
1642554600000|2022-01-19 01:10:00|49.76|47.16|50.29|47.69|50.61|48.01|49.62|47.02|0
1642554900000|2022-01-19 01:15:00|50.25|47.65|50.11|47.51|50.93|48.33|50.11|47.51|0
1642555200000|2022-01-19 01:20:00|50.07|47.47|50.25|47.65|50.35|47.75|49.76|47.16|0
1642555500000|2022-01-19 01:25:00|50.32|47.72|50.67|48.07|51.39|48.79|50.32|47.72|0
1642555800000|2022-01-19 01:30:00|50.78|48.18|50.63|48.03|51.6|49|50.63|48.03|0
1642556100000|2022-01-19 01:35:00|50.74|48.14|50.59|47.99|51.02|48.42|50.38|47.78|0
1642556400000|2022-01-19 01:40:00|50.52|47.92|49.88|47.28|51.02|48.42|49.88|47.28|0
1642556700000|2022-01-19 01:45:00|49.95|47.35|48.83|46.23|50.73|48.13|48.56|45.96|0
1642557000000|2022-01-19 01:50:00|48.76|46.16|48.35|45.75|49.25|46.65|48.35|45.75|0
1642557300000|2022-01-19 01:55:00|48.42|45.82|48.38|45.78|48.55|45.95|48.07|45.47|0
1642557600000|2022-01-19 02:00:00|48.48|45.88|48.82|46.22|48.93|46.33|48.07|45.47|0
1642557900000|2022-01-19 02:05:00|48.89|46.29|49.24|46.64|49.66|47.06|48.89|46.29|0
1642558200000|2022-01-19 02:10:00|49.17|46.57|50.08|47.48|50.08|47.48|49.1|46.5|0
1642558500000|2022-01-19 02:15:00|50.15|47.55|50.29|47.69|50.64|48.04|50.01|47.41|0
1642558800000|2022-01-19 02:20:00|50.32|47.72|49.93|47.33|50.32|47.72|49.72|47.12|0
1642559100000|2022-01-19 02:25:00|49.97|47.37|50.21|47.61|50.5|47.9|49.93|47.33|0
1642559400000|2022-01-19 02:30:00|50.14|47.54|49.5|46.9|50.35|47.75|49.47|46.87|0
1642559700000|2022-01-19 02:35:00|49.47|46.87|48.74|46.14|49.68|47.08|48.53|45.93|0
1642560000000|2022-01-19 02:40:00|48.8|46.2|47.7|45.1|49.01|46.41|47.5|44.9|0
1642560300000|2022-01-19 02:45:00|47.63|45.03|46.42|43.82|47.77|45.17|46.15|43.55|0
1642560600000|2022-01-19 02:50:00|46.35|43.75|45.88|43.28|47.02|44.42|45.1|42.5|0
1642560900000|2022-01-19 02:55:00|45.95|43.35|46.48|43.88|46.82|44.22|45.92|43.32|0
1642561200000|2022-01-19 03:00:00|46.55|43.95|46.14|43.54|46.68|44.08|45.91|43.31|0
1642561500000|2022-01-19 03:05:00|46.21|43.61|45.35|42.75|46.48|43.88|45.25|42.65|0
1642561800000|2022-01-19 03:10:00|45.38|42.78|45.41|42.81|46.01|43.41|45.22|42.62|0
1642562100000|2022-01-19 03:15:00|45.38|42.78|46|43.4|46.5|43.9|45.22|42.62|0
1642562400000|2022-01-19 03:20:00|45.94|43.34|44.75|42.15|46|43.4|44.62|42.02|0
1642562700000|2022-01-19 03:25:00|44.69|42.09|44.95|42.35|44.95|42.35|44.43|41.83|0
1642563000000|2022-01-19 03:30:00|44.82|42.22|43.52|40.92|45.47|42.87|43.52|40.92|0
1642563300000|2022-01-19 03:35:00|43.55|40.95|43.9|41.3|44.09|41.49|43.48|40.88|0
1642563600000|2022-01-19 03:40:00|43.96|41.36|43.89|41.29|44.03|41.43|43.07|40.47|0
1642563900000|2022-01-19 03:45:00|43.83|41.23|43.44|40.84|43.89|41.29|43.32|40.72|0
1642564200000|2022-01-19 03:50:00|43.41|40.81|43.76|41.16|43.83|41.23|43.25|40.65|0
1642564500000|2022-01-19 03:55:00|43.83|41.23|43.76|41.16|43.95|41.35|43.5|40.9|0
1642564800000|2022-01-19 04:00:00|43.82|41.22|44.3|41.7|44.47|41.87|43.69|41.09|0
1642565100000|2022-01-19 04:05:00|44.34|41.74|43.95|41.35|44.4|41.8|43.95|41.35|0
1642565400000|2022-01-19 04:10:00|44.07|41.47|43.65|41.05|44.14|41.54|43.49|40.89|0
1642565700000|2022-01-19 04:15:00|43.62|41.02|43.05|40.45|43.69|41.09|43.05|40.45|0
1642566000000|2022-01-19 04:20:00|43.11|40.51|43.23|40.63|43.43|40.83|43.11|40.51|0
1642566300000|2022-01-19 04:25:00|43.3|40.7|43.93|41.33|44|41.4|43.3|40.7|0
1642566600000|2022-01-19 04:30:00|43.87|41.27|44.09|41.49|44.39|41.79|43.87|41.27|0
1642566900000|2022-01-19 04:35:00|44.06|41.46|43.87|41.27|44.13|41.53|43.8|41.2|0
1642567200000|2022-01-19 04:40:00|43.93|41.33|43.54|40.94|43.93|41.33|43.41|40.81|0
1642567500000|2022-01-19 04:45:00|43.48|40.88|43.28|40.68|43.86|41.26|43.22|40.62|0
1642567800000|2022-01-19 04:50:00|43.22|40.62|42.62|40.02|43.25|40.65|42.46|39.86|0
1642568100000|2022-01-19 04:55:00|42.65|40.05|41.52|38.92|42.84|40.24|41.28|38.68|0
1642568400000|2022-01-19 05:00:00|41.4|38.8|41.46|38.86|41.65|39.05|41.16|38.56|0
1642568700000|2022-01-19 05:05:00|41.43|38.83|41.58|38.98|41.89|39.29|41.27|38.67|0
1642569000000|2022-01-19 05:10:00|41.52|38.92|41.83|39.23|41.89|39.29|40.97|38.37|0
1642569300000|2022-01-19 05:15:00|41.86|39.26|41.45|38.85|41.89|39.29|41.39|38.79|0
1642569600000|2022-01-19 05:20:00|41.39|38.79|40.96|38.36|41.39|38.79|40.66|38.06|0
1642569900000|2022-01-19 05:25:00|40.9|38.3|40.71|38.11|41.2|38.6|40.59|37.99|0
1642570200000|2022-01-19 05:30:00|40.77|38.17|40.74|38.14|41.32|38.72|40.74|38.14|0
1642570500000|2022-01-19 05:35:00|40.71|38.11|41.2|38.6|41.57|38.97|40.65|38.05|0
1642570800000|2022-01-19 05:40:00|41.13|38.53|40.61|38.01|41.2|38.6|40.61|38.01|0
1642571100000|2022-01-19 05:45:00|40.64|38.04|40.58|37.98|40.83|38.23|40.58|37.98|0
1642571400000|2022-01-19 05:50:00|40.64|38.04|41.19|38.59|41.5|38.9|40.58|37.98|0
1642571700000|2022-01-19 05:55:00|41.25|38.65|41.58|38.98|41.68|39.08|40.82|38.22|0
1642572000000|2022-01-19 06:00:00|41.62|39.02|42.05|39.45|42.17|39.57|40.88|38.28|0
1642572300000|2022-01-19 06:05:00|41.99|39.39|42.2|39.6|42.77|40.17|41.86|39.26|0
1642572600000|2022-01-19 06:10:00|42.17|39.57|42.32|39.72|42.8|40.2|42.17|39.57|0
1642572900000|2022-01-19 06:15:00|42.48|39.88|42.54|39.94|42.54|39.94|42.04|39.44|0
1642573200000|2022-01-19 06:20:00|42.48|39.88|42.88|40.28|43.11|40.51|42.44|39.84|0
1642573500000|2022-01-19 06:25:00|42.92|40.32|42.35|39.75|43.11|40.51|42.22|39.62|0
1642573800000|2022-01-19 06:30:00|42.41|39.81|41.35|38.75|42.41|39.81|41.29|38.69|0
1642574100000|2022-01-19 06:35:00|41.38|38.78|42.15|39.55|42.15|39.55|41.23|38.63|0
1642574400000|2022-01-19 06:40:00|42.18|39.58|42.34|39.74|42.84|40.24|41.84|39.24|0
1642574700000|2022-01-19 06:45:00|42.37|39.77|41.34|38.74|42.71|40.11|41.31|38.71|0
1642575000000|2022-01-19 06:50:00|41.31|38.71|41|38.4|41.37|38.77|41|38.4|0
1642575300000|2022-01-19 06:55:00|41.06|38.46|40.44|37.84|41.24|38.64|40.44|37.84|0
1642575600000|2022-01-19 07:00:00|40.38|37.78|40.35|37.75|40.78|38.18|39.41|36.81|0
1642575900000|2022-01-19 07:05:00|40.44|37.84|39.95|37.35|40.81|38.21|39.47|36.87|0
1642576200000|2022-01-19 07:10:00|39.98|37.38|39.65|37.05|39.98|37.38|39.44|36.84|0
1642576500000|2022-01-19 07:15:00|39.68|37.08|40.1|37.5|40.4|37.8|39.53|36.93|0
1642576800000|2022-01-19 07:20:00|40.07|37.47|39.52|36.92|40.07|37.47|39.4|36.8|0
1642577100000|2022-01-19 07:25:00|39.46|36.86|39.4|36.8|39.73|37.13|39.4|36.8|0
1642577400000|2022-01-19 07:30:00|39.43|36.83|40|37.4|40.24|37.64|39.4|36.8|0
1642577700000|2022-01-19 07:35:00|39.94|37.34|39.96|37.36|40.18|37.58|39.57|36.97|0
1642578000000|2022-01-19 07:40:00|39.93|37.33|39.57|36.97|40.36|37.76|39.39|36.79|0
1642578300000|2022-01-19 07:45:00|39.63|37.03|39.07|36.47|40.29|37.69|38.59|35.99|0
1642578600000|2022-01-19 07:50:00|39.1|36.5|43.67|41.07|43.77|41.17|38.95|36.35|0
1642578900000|2022-01-19 07:55:00|43.7|41.1|42.75|40.15|43.7|41.1|41.82|39.22|0
1642579200000|2022-01-19 08:00:00|42.81|40.21|42.43|39.83|43.72|41.12|41.45|38.85|0
1642579500000|2022-01-19 08:05:00|42.07|40.07|44.31|42.31|44.34|42.34|42.07|40.07|0
1642579800000|2022-01-19 08:10:00|44.47|42.47|44.85|42.85|45.51|43.51|44.24|42.24|0
1642580100000|2022-01-19 08:15:00|45.05|43.05|45.57|43.57|45.57|43.57|44.59|42.59|0
1642580400000|2022-01-19 08:20:00|45.7|43.7|45.43|43.43|45.83|43.83|44.3|42.3|0
1642580700000|2022-01-19 08:25:00|45.63|43.63|44.75|42.75|45.83|43.83|44.52|42.52|0
1642581000000|2022-01-19 08:30:00|44.78|42.78|46.15|44.15|46.49|44.49|44.65|42.65|0
1642581300000|2022-01-19 08:35:00|46.09|44.09|47.49|45.49|47.56|45.56|45.76|43.76|0
1642581600000|2022-01-19 08:40:00|47.42|45.42|47.35|45.35|47.83|45.83|46.95|44.95|0
1642581900000|2022-01-19 08:45:00|47.42|45.42|47.82|45.82|48.17|46.17|47.15|45.15|0
1642582200000|2022-01-19 08:50:00|47.76|45.76|49.27|47.27|49.34|47.34|47.55|45.55|0
1642582500000|2022-01-19 08:55:00|49.23|47.23|49.33|47.33|49.54|47.54|48.92|46.92|0
1642582800000|2022-01-19 09:00:00|49.19|47.19|49.4|47.4|49.68|47.68|48.47|46.47|0
1642583100000|2022-01-19 09:05:00|49.5|47.5|49.08|47.08|49.89|47.89|48.98|46.98|0
1642583400000|2022-01-19 09:10:00|49.54|47.54|48.56|46.56|49.54|47.54|48.56|46.56|0
1642583700000|2022-01-19 09:15:00|48.49|46.49|49.81|47.81|49.88|47.88|48.49|46.49|0
1642584000000|2022-01-19 09:20:00|49.74|47.74|47.45|45.45|50.1|48.1|47.38|45.38|0
1642584300000|2022-01-19 09:25:00|47.38|45.38|46.57|44.57|47.65|45.65|46.57|44.57|0
1642584600000|2022-01-19 09:30:00|46.63|44.63|47.61|45.61|47.65|45.65|46.09|44.09|0
1642584900000|2022-01-19 09:35:00|47.65|45.65|48.2|46.2|48.2|46.2|47.31|45.31|0
1642585200000|2022-01-19 09:40:00|48.13|46.13|49.73|47.73|50.09|48.09|48.06|46.06|0
1642585500000|2022-01-19 09:45:00|49.66|47.66|49.87|47.87|50.44|48.44|49.59|47.59|0
1642585800000|2022-01-19 09:50:00|49.9|47.9|51.47|49.47|51.62|49.62|49.87|47.87|0
1642586100000|2022-01-19 09:55:00|51.55|49.55|50.13|48.13|51.55|49.55|48.85|46.85|0
1642586400000|2022-01-19 10:00:00|50.06|48.06|49.23|47.23|50.13|48.13|49.13|47.13|0
1642586700000|2022-01-19 10:05:00|49.13|47.13|49.55|47.55|49.98|47.98|49.13|47.13|0
1642587000000|2022-01-19 10:10:00|49.62|47.62|49.05|47.05|49.69|47.69|48.91|46.91|0
1642587300000|2022-01-19 10:15:00|49.08|47.08|49.76|47.76|49.76|47.76|48.87|46.87|0
1642587600000|2022-01-19 10:20:00|49.69|47.69|49.72|47.72|50.12|48.12|49.4|47.4|0
1642587900000|2022-01-19 10:25:00|49.69|47.69|49.4|47.4|49.83|47.83|48.97|46.97|0
1642588200000|2022-01-19 10:30:00|49.47|47.47|49.97|47.97|50.04|48.04|49.25|47.25|0
1642588500000|2022-01-19 10:35:00|49.93|47.93|49.53|47.53|50.21|48.21|49.36|47.36|0
1642588800000|2022-01-19 10:40:00|49.64|47.64|49.18|47.18|50|48|49.14|47.14|0
1642589100000|2022-01-19 10:45:00|49.14|47.14|49.6|47.6|50.17|48.17|48.96|46.96|0
1642589400000|2022-01-19 10:50:00|49.67|47.67|49.06|47.06|49.88|47.88|48.89|46.89|0
1642589700000|2022-01-19 10:55:00|48.99|46.99|50.74|48.74|50.74|48.74|48.82|46.82|0
1642590000000|2022-01-19 11:00:00|50.6|48.6|51.32|49.32|51.77|49.77|50.45|48.45|0
1642590300000|2022-01-19 11:05:00|51.25|49.25|50.99|48.99|51.62|49.62|50.74|48.74|0
1642590600000|2022-01-19 11:10:00|51.03|49.03|50.59|48.59|51.25|49.25|50.45|48.45|0
1642590900000|2022-01-19 11:15:00|50.63|48.63|49.94|47.94|50.88|48.88|49.8|47.8|0
1642591200000|2022-01-19 11:20:00|49.8|47.8|49.29|47.29|50.08|48.08|48.8|46.8|0
1642591500000|2022-01-19 11:25:00|49.26|47.26|48.66|46.66|49.37|47.37|48.66|46.66|0
1642591800000|2022-01-19 11:30:00|48.44|46.44|48.76|46.76|48.94|46.94|48.16|46.16|0
1642592100000|2022-01-19 11:35:00|48.79|46.79|49.64|47.64|49.79|47.79|48.79|46.79|0
1642592400000|2022-01-19 11:40:00|49.5|47.5|49.5|47.5|50|48|49.5|47.5|0
1642592700000|2022-01-19 11:45:00|49.43|47.43|50.35|48.35|50.35|48.35|49.35|47.35|0
1642593000000|2022-01-19 11:50:00|50.43|48.43|51|49|51.15|49.15|50.35|48.35|0
1642593300000|2022-01-19 11:55:00|50.93|48.93|51.07|49.07|51.22|49.22|50.49|48.49|0
1642593600000|2022-01-19 12:00:00|51|49|51.51|49.51|51.59|49.59|51|49|0
1642593900000|2022-01-19 12:05:00|51.58|49.58|51.21|49.21|51.65|49.65|51.07|49.07|0
1642594200000|2022-01-19 12:10:00|51.14|49.14|51.21|49.21|51.65|49.65|50.92|48.92|0
1642594500000|2022-01-19 12:15:00|51.36|49.36|50.41|48.41|51.58|49.58|50.12|48.12|0
1642594800000|2022-01-19 12:20:00|50.48|48.48|50.41|48.41|50.77|48.77|49.97|47.97|0
1642595100000|2022-01-19 12:25:00|50.37|48.37|50.15|48.15|50.62|48.62|50.12|48.12|0
1642595400000|2022-01-19 12:30:00|50.12|48.12|51.27|49.27|51.35|49.35|50.12|48.12|0
1642595700000|2022-01-19 12:35:00|51.35|49.35|49.64|47.64|51.57|49.57|49.64|47.64|0
1642596000000|2022-01-19 12:40:00|49.68|47.68|49.75|47.75|49.97|47.97|49.46|47.46|0
1642596300000|2022-01-19 12:45:00|49.68|47.68|50.68|48.68|50.68|48.68|49.68|47.68|0
1642596600000|2022-01-19 12:50:00|50.61|48.61|51.19|49.19|51.41|49.41|50.61|48.61|0
1642596900000|2022-01-19 12:55:00|51.26|49.26|51.19|49.19|51.41|49.41|51.11|49.11|0
1642597200000|2022-01-19 13:00:00|51.11|49.11|51.77|49.77|51.84|49.84|51.04|49.04|0
1642597500000|2022-01-19 13:05:00|51.7|49.7|51.83|49.83|52.21|50.21|50.51|48.51|0
1642597800000|2022-01-19 13:10:00|51.91|49.91|51.83|49.83|52.21|50.21|51.39|49.39|0
1642598100000|2022-01-19 13:15:00|51.9|49.9|51.83|49.83|52.5|50.5|51.38|49.38|0
1642598400000|2022-01-19 13:20:00|51.75|49.75|52.35|50.35|52.8|50.8|51.53|49.53|0
1642598700000|2022-01-19 13:25:00|52.42|50.42|54.01|52.01|55.14|53.14|52.42|50.42|0
1642599000000|2022-01-19 13:30:00|54.09|52.09|52.35|50.35|54.09|52.09|52.2|50.2|0
1642599300000|2022-01-19 13:35:00|52.28|50.28|52.83|50.83|53.1|51.1|52.28|50.28|0
1642599600000|2022-01-19 13:40:00|52.87|50.87|51.98|49.98|53.02|51.02|51.98|49.98|0
1642599900000|2022-01-19 13:45:00|52.05|50.05|52.27|50.27|52.34|50.34|51.75|49.75|0
1642600200000|2022-01-19 13:50:00|52.2|50.2|52.27|50.27|53.16|51.16|52.19|50.19|0
1642600500000|2022-01-19 13:55:00|52.34|50.34|53.69|51.69|53.92|51.92|52.34|50.34|0
1642600800000|2022-01-19 14:00:00|53.76|51.76|52.41|50.41|53.84|51.84|52.41|50.41|0
1642601100000|2022-01-19 14:05:00|52.48|50.48|52.56|50.56|53.01|51.01|52.41|50.41|0
1642601400000|2022-01-19 14:10:00|52.48|50.48|52.11|50.11|52.78|50.78|52.11|50.11|0
1642601700000|2022-01-19 14:15:00|52.18|50.18|52.4|50.4|52.55|50.55|51.96|49.96|0
1642602000000|2022-01-19 14:20:00|52.33|50.33|51.88|49.88|52.92|50.92|51.66|49.66|0
1642602300000|2022-01-19 14:25:00|51.66|49.66|52.1|50.1|52.47|50.47|51.65|49.65|0
1642602600000|2022-01-19 14:30:00|52.02|50.02|52.13|50.13|54.84|52.84|51.43|49.43|0
1642602900000|2022-01-19 14:35:00|51.84|49.84|56.31|54.31|57.17|55.17|51.77|49.77|0
1642603200000|2022-01-19 14:40:00|56.39|54.39|54.91|52.91|56.46|54.46|52.57|50.57|0
1642603500000|2022-01-19 14:45:00|54.76|52.76|54.53|52.53|57.01|55.01|53.92|51.92|0
1642603800000|2022-01-19 14:50:00|54.6|52.6|55.83|53.83|56.93|54.93|53.39|51.39|0
1642604100000|2022-01-19 14:55:00|56.14|54.14|56.37|54.37|57.04|55.04|55.52|53.52|0
1642604400000|2022-01-19 15:00:00|56.92|54.92|55.05|53.05|57.08|55.08|53.76|51.76|0
1642604700000|2022-01-19 15:05:00|54.9|52.9|52.56|50.56|54.98|52.98|51.75|49.75|0
1642605000000|2022-01-19 15:10:00|52.48|50.48|53.45|51.45|53.98|51.98|51.89|49.89|0
1642605300000|2022-01-19 15:15:00|53.49|51.49|51.3|49.3|53.83|51.83|50.58|48.58|0
1642605600000|2022-01-19 15:20:00|51.45|49.45|49.5|47.5|51.89|49.89|49.5|47.5|0
1642605900000|2022-01-19 15:25:00|49.71|47.71|48.77|46.77|50.04|48.04|45.81|43.81|0
1642606200000|2022-01-19 15:30:00|48.84|46.84|47.33|45.33|49.76|47.76|47.12|45.12|0
1642606500000|2022-01-19 15:35:00|47.12|45.12|46.57|44.57|47.95|45.95|46.37|44.37|0
1642606800000|2022-01-19 15:40:00|46.51|44.51|46.64|44.64|46.91|44.91|46.03|44.03|0
1642607100000|2022-01-19 15:45:00|46.57|44.57|45.69|43.69|47.12|45.12|45.43|43.43|0
1642607400000|2022-01-19 15:50:00|45.62|43.62|47.04|45.04|48.01|46.01|45.62|43.62|0
1642607700000|2022-01-19 15:55:00|46.7|44.7|47.45|45.45|48.15|46.15|46.29|44.29|0
1642608000000|2022-01-19 16:00:00|47.52|45.52|46.97|44.97|48.28|46.28|46.7|44.7|0
1642608300000|2022-01-19 16:05:00|47.04|45.04|46.69|44.69|47.24|45.24|46.15|44.15|0
1642608600000|2022-01-19 16:10:00|46.76|44.76|44.52|42.52|46.76|44.76|44.52|42.52|0
1642608900000|2022-01-19 16:15:00|44.62|42.62|44.88|42.88|45.81|43.81|43.7|41.7|0
1642609200000|2022-01-19 16:20:00|44.68|42.68|43.63|41.63|45.21|43.21|43.44|41.44|0
1642609500000|2022-01-19 16:25:00|43.76|41.76|45.47|43.47|46.14|44.14|43.37|41.37|0
1642609800000|2022-01-19 16:30:00|45.67|43.67|44.47|42.47|47.16|45.16|44.15|42.15|0
1642610100000|2022-01-19 16:35:00|44.54|42.54|46.59|44.59|46.69|44.69|43.82|41.82|0
1642610400000|2022-01-19 16:40:00|46.39|44.39|46.19|44.19|47|45|45.33|43.33|0
1642610700000|2022-01-19 16:45:00|46.12|44.12|47.81|45.81|48.23|46.23|45.85|43.85|0
1642611000000|2022-01-19 16:50:00|47.75|45.75|49.57|47.57|49.71|47.71|47.24|45.24|0
1642611300000|2022-01-19 16:55:00|49.64|47.64|49.78|47.78|50.14|48.14|49.15|47.15|0
1642611600000|2022-01-19 17:00:00|49.85|47.85|50.49|48.49|50.92|48.92|49.71|47.71|0
1642611900000|2022-01-19 17:05:00|50.56|48.56|51.86|49.86|52.01|50.01|50.42|48.42|0
1642612200000|2022-01-19 17:10:00|51.93|49.93|52.51|50.51|55.42|53.42|51.64|49.64|0
1642612500000|2022-01-19 17:15:00|52.59|50.59|51.55|49.55|52.66|50.66|51.26|49.26|0
1642612800000|2022-01-19 17:20:00|51.7|49.7|52.73|50.73|53.03|51.03|51.41|49.41|0
1642613100000|2022-01-19 17:25:00|52.58|50.58|53.25|51.25|53.4|51.4|52.28|50.28|0
1642613400000|2022-01-19 17:30:00|53.17|51.17|52.35|50.35|53.69|51.69|52.21|50.21|0
1642613700000|2022-01-19 17:35:00|52.2|50.2|51.18|49.18|52.72|50.72|51.18|49.18|0
1642614000000|2022-01-19 17:40:00|51.32|49.32|50.89|48.89|51.54|49.54|50.24|48.24|0
1642614300000|2022-01-19 17:45:00|50.96|48.96|52.2|50.2|53.01|51.01|50.45|48.45|0
1642614600000|2022-01-19 17:50:00|52.12|50.12|50.81|48.81|52.71|50.71|50.81|48.81|0
1642614900000|2022-01-19 17:55:00|50.88|48.88|53.15|51.15|53.38|51.38|50.88|48.88|0
1642615200000|2022-01-19 18:00:00|53.08|51.08|52.93|50.93|53.38|51.38|50.88|48.88|0
1642615500000|2022-01-19 18:05:00|52.78|50.78|50.89|48.89|52.89|50.89|50.56|48.56|0
1642615800000|2022-01-19 18:10:00|50.93|48.93|51.58|49.58|51.73|49.73|50.78|48.78|0
1642616100000|2022-01-19 18:15:00|51.66|49.66|51.07|49.07|51.99|49.99|50.7|48.7|0
1642616400000|2022-01-19 18:20:00|50.92|48.92|49.98|47.98|51|49|49.76|47.76|0
1642616700000|2022-01-19 18:25:00|50.19|48.19|48.48|46.48|50.56|48.56|48.41|46.41|0
1642617000000|2022-01-19 18:30:00|48.69|46.69|48.76|46.76|49.54|47.54|47.92|45.92|0
1642617300000|2022-01-19 18:35:00|48.62|46.62|47.5|45.5|48.62|46.62|47.29|45.29|0
1642617600000|2022-01-19 18:40:00|47.43|45.43|47.63|45.63|47.84|45.84|46.87|44.87|0
1642617900000|2022-01-19 18:45:00|47.7|45.7|47.15|45.15|47.98|45.98|47.01|45.01|0
1642618200000|2022-01-19 18:50:00|47.08|45.08|47.49|45.49|47.63|45.63|46.26|44.26|0
1642618500000|2022-01-19 18:55:00|47.42|45.42|47.14|45.14|48.25|46.25|46.87|44.87|0
1642618800000|2022-01-19 19:00:00|47|45|46.52|44.52|47.62|45.62|46.25|44.25|0
1642619100000|2022-01-19 19:05:00|46.59|44.59|44.17|42.17|46.66|44.66|43.91|41.91|0
1642619400000|2022-01-19 19:10:00|44.24|42.24|43.45|41.45|44.7|42.7|43.19|41.19|0
1642619700000|2022-01-19 19:15:00|43.52|41.52|45.29|43.29|45.49|43.49|40.55|38.55|0
1642620000000|2022-01-19 19:20:00|45.22|43.22|44.37|42.37|45.22|43.22|43.79|41.79|0
1642620300000|2022-01-19 19:25:00|44.24|42.24|43.33|41.33|44.56|42.56|43.33|41.33|0
1642620600000|2022-01-19 19:30:00|43.46|41.46|43.97|41.97|44.1|42.1|42.95|40.95|0
1642620900000|2022-01-19 19:35:00|43.84|41.84|43.97|41.97|44.88|42.88|43.78|41.78|0
1642621200000|2022-01-19 19:40:00|44.23|42.23|46.17|44.17|46.28|44.28|43.84|41.84|0
1642621500000|2022-01-19 19:45:00|46.14|44.14|44.55|42.55|46.34|44.34|44.22|42.22|0
1642621800000|2022-01-19 19:50:00|44.61|42.61|45.67|43.67|45.8|43.8|44.48|42.48|0
1642622100000|2022-01-19 19:55:00|45.8|43.8|45.67|43.67|47.08|45.08|45.34|43.34|0
1642622400000|2022-01-19 20:00:00|45.73|43.73|44.74|42.74|46.13|44.13|44.35|42.35|0
1642622700000|2022-01-19 20:05:00|44.8|42.8|45.33|43.33|46.33|44.33|44.67|42.67|0
1642623000000|2022-01-19 20:10:00|45.13|43.13|47.34|45.34|47.69|45.69|45.13|43.13|0
1642623300000|2022-01-19 20:15:00|47.28|45.28|45.95|43.95|47.62|45.62|45.32|43.32|0
1642623600000|2022-01-19 20:20:00|45.99|43.99|45.39|43.39|46.53|44.53|45.19|43.19|0
1642623900000|2022-01-19 20:25:00|45.52|43.52|43.62|41.62|45.99|43.99|43.36|41.36|0
1642624200000|2022-01-19 20:30:00|43.49|41.49|42.03|40.03|43.81|41.81|41.84|39.84|0
1642624500000|2022-01-19 20:35:00|42.09|40.09|41.34|39.34|42.53|40.53|41.22|39.22|0
1642624800000|2022-01-19 20:40:00|41.28|39.28|42.02|40.02|42.72|40.72|41.03|39.03|0
1642625100000|2022-01-19 20:45:00|42.46|40.46|41.52|39.52|42.46|40.46|41.52|39.52|0
1642625400000|2022-01-19 20:50:00|40.91|38.91|39.78|37.78|42|40|39.12|37.12|0
1642625700000|2022-01-19 20:55:00|39.72|37.72|38.2|36.2|40.56|38.56|37.57|35.57|0
1642626000000|2022-01-19 21:00:00|38.26|36.26|38.2|36.2|39.31|37.31|37.4|35.4|0
1642626300000|2022-01-19 21:05:00|38.31|36.31|38.25|36.25|39.01|37.01|38.25|36.25|0
1642626600000|2022-01-19 21:10:00|38.37|36.37|38.31|36.31|38.95|36.95|38.25|36.25|0
1642626900000|2022-01-19 21:15:00|38.78|36.18|38.49|35.89|39.07|36.47|38.43|35.83|0
1642627200000|2022-01-19 21:20:00|38.55|35.95|37.86|35.26|38.6|36|37.86|35.26|0
1642627500000|2022-01-19 21:25:00|37.8|35.2|37.57|34.97|37.91|35.31|36.95|34.35|0
1642627800000|2022-01-19 21:30:00|37.63|35.03|37.68|35.08|37.97|35.37|37.51|34.91|0
1642628100000|2022-01-19 21:35:00|37.62|35.02|37.45|34.85|37.68|35.08|37.28|34.68|0
1642628400000|2022-01-19 21:40:00|37.51|34.91|37.51|34.91|37.73|35.13|37.25|34.65|0
1642628700000|2022-01-19 21:45:00|37.56|34.96|38.59|35.99|38.59|35.99|37.56|34.96|0
1642629000000|2022-01-19 21:50:00|38.53|35.93|38.73|36.13|38.76|36.16|38.53|35.93|0
1642629300000|2022-01-19 21:55:00|38.76|36.16|38.38|35.78|38.9|36.3|38.3|35.7|0
1642629600000|2022-01-19 22:00:00|38.52|35.92|38.37|35.77|38.52|35.92|38.32|35.72|0
1642629900000|2022-01-19 22:05:00|38.31|35.71|38.31|35.71|38.37|35.77|38.26|35.66|0
1642630200000|2022-01-19 22:10:00|38.33|35.73|38.3|35.7|38.36|35.76|38.28|35.68|0
1642630500000|2022-01-19 22:15:00|38.32|35.72|38.28|35.68|38.39|35.79|38.28|35.68|0
1642630800000|2022-01-19 22:20:00|38.27|35.67|38.33|35.73|38.34|35.74|38.23|35.63|0
1642631100000|2022-01-19 22:25:00|38.34|35.74|38.26|35.66|38.34|35.74|38.25|35.65|0
1642631400000|2022-01-19 22:30:00|38.27|35.67|38.27|35.67|38.27|35.67|38.26|35.66|0
1642631700000|2022-01-19 22:35:00|38.28|35.68|38.3|35.7|38.34|35.74|38.26|35.66|0
1642632000000|2022-01-19 22:40:00|38.27|35.67|38.3|35.7|38.37|35.77|38.26|35.66|0
1642632300000|2022-01-19 22:45:00|38.31|35.71|38.42|35.82|38.43|35.83|38.31|35.71|0
1642632600000|2022-01-19 22:50:00|38.44|35.84|38.42|35.82|38.5|35.9|38.42|35.82|0
1642632900000|2022-01-19 22:55:00|38.43|35.83|38.65|36.05|38.7|36.1|38.38|35.78|0
1642633200000|2022-01-19 23:00:00|38.64|36.04|39.07|36.47|39.33|36.73|38.64|36.04|0
1642633500000|2022-01-19 23:05:00|39.19|36.59|39.24|36.64|39.48|36.88|39.13|36.53|0
1642633800000|2022-01-19 23:10:00|39.3|36.7|38.6|36|39.3|36.7|38.49|35.89|0
1642634100000|2022-01-19 23:15:00|38.66|36.06|38.37|35.77|38.89|36.29|38.08|35.48|0
1642634400000|2022-01-19 23:20:00|38.31|35.71|37.68|35.08|38.48|35.88|37.68|35.08|0
1642634700000|2022-01-19 23:25:00|37.74|35.14|37.62|35.02|38.13|35.53|37.34|34.74|0
1642635000000|2022-01-19 23:30:00|37.56|34.96|37.85|35.25|38.13|35.53|37.56|34.96|0
1642635300000|2022-01-19 23:35:00|37.73|35.13|38.01|35.41|38.01|35.41|37.28|34.68|0
1642635600000|2022-01-19 23:40:00|38.07|35.47|38.24|35.64|38.36|35.76|37.78|35.18|0
1642635900000|2022-01-19 23:45:00|38.3|35.7|37.84|35.24|38.3|35.7|37.72|35.12|0
1642636200000|2022-01-19 23:50:00|37.78|35.18|36.63|34.03|37.78|35.18|36.21|33.61|0
1642636500000|2022-01-19 23:55:00|36.6|34|36.37|33.77|36.77|34.17|36.26|33.66|0
1642636800000|2022-01-20 00:00:00|36.43|33.83|37.83|35.23|38.06|35.46|36.43|33.83|0
1642637100000|2022-01-20 00:05:00|37.89|35.29|39.04|36.44|39.15|36.55|37.89|35.29|0
1642637400000|2022-01-20 00:10:00|39.01|36.41|39.56|36.96|39.62|37.02|38.86|36.26|0
1642637700000|2022-01-20 00:15:00|39.44|36.84|39.32|36.72|39.86|37.26|39.21|36.61|0
1642638000000|2022-01-20 00:20:00|39.38|36.78|39.73|37.13|39.82|37.22|39.26|36.66|0
1642638300000|2022-01-20 00:25:00|39.79|37.19|39.79|37.19|39.91|37.31|39.38|36.78|0
1642638600000|2022-01-20 00:30:00|39.73|37.13|40.14|37.54|40.14|37.54|39.32|36.72|0
1642638900000|2022-01-20 00:35:00|40.08|37.48|38.96|36.36|40.08|37.48|38.79|36.19|0
1642639200000|2022-01-20 00:40:00|39.08|36.48|38.84|36.24|39.25|36.65|38.55|35.95|0
1642639500000|2022-01-20 00:45:00|38.9|36.3|38.44|35.84|38.9|36.3|38.44|35.84|0
1642639800000|2022-01-20 00:50:00|38.38|35.78|38.43|35.83|38.43|35.83|37.75|35.15|0
1642640100000|2022-01-20 00:55:00|38.46|35.86|39.01|36.41|39.13|36.53|38.38|35.78|0
1642640400000|2022-01-20 01:00:00|39.13|36.53|39.21|36.61|40.13|37.53|39.12|36.52|0
1642640700000|2022-01-20 01:05:00|39.18|36.58|39.36|36.76|39.53|36.93|38.54|35.94|0
1642641000000|2022-01-20 01:10:00|39.41|36.81|38.74|36.14|39.44|36.84|38.74|36.14|0
1642641300000|2022-01-20 01:15:00|38.65|36.05|37.28|34.68|38.65|36.05|37.11|34.51|0
1642641600000|2022-01-20 01:20:00|37.17|34.57|37.39|34.79|37.48|34.88|36.5|33.9|0
1642641900000|2022-01-20 01:25:00|37.42|34.82|38.36|35.76|38.36|35.76|37|34.4|0
1642642200000|2022-01-20 01:30:00|38.42|35.82|38.7|36.1|38.82|36.22|38.18|35.58|0
1642642500000|2022-01-20 01:35:00|38.64|36.04|38.81|36.21|39.11|36.51|38.32|35.72|0
1642642800000|2022-01-20 01:40:00|38.76|36.16|38.58|35.98|38.81|36.21|37.89|35.29|0
1642643100000|2022-01-20 01:45:00|38.64|36.04|39.16|36.56|39.51|36.91|38.64|36.04|0
1642643400000|2022-01-20 01:50:00|39.1|36.5|39.1|36.5|39.33|36.73|38.84|36.24|0
1642643700000|2022-01-20 01:55:00|39.16|36.56|38.98|36.38|39.39|36.79|38.86|36.26|0
1642644000000|2022-01-20 02:00:00|39.04|36.44|39.92|37.32|39.98|37.38|38.98|36.38|0
1642644300000|2022-01-20 02:05:00|39.95|37.35|39.8|37.2|40.04|37.44|39.71|37.11|0
1642644600000|2022-01-20 02:10:00|39.86|37.26|39.68|37.08|40.21|37.61|39.68|37.08|0
1642644900000|2022-01-20 02:15:00|39.73|37.13|40.09|37.49|40.33|37.73|39.64|37.04|0
1642645200000|2022-01-20 02:20:00|40.03|37.43|39.91|37.31|40.09|37.49|39.61|37.01|0
1642645500000|2022-01-20 02:25:00|39.85|37.25|39.67|37.07|39.96|37.36|39.61|37.01|0
1642645800000|2022-01-20 02:30:00|39.7|37.1|40.26|37.66|40.32|37.72|39.55|36.95|0
1642646100000|2022-01-20 02:35:00|40.32|37.72|40.38|37.78|40.59|37.99|40.2|37.6|0
1642646400000|2022-01-20 02:40:00|40.34|37.74|39.69|37.09|40.43|37.83|39.69|37.09|0
1642646700000|2022-01-20 02:45:00|39.72|37.12|39.42|36.82|39.78|37.18|39.13|36.53|0
1642647000000|2022-01-20 02:50:00|39.45|36.85|39.65|37.05|39.77|37.17|39.42|36.82|0
1642647300000|2022-01-20 02:55:00|39.62|37.02|39.47|36.87|39.89|37.29|39.42|36.82|0
1642647600000|2022-01-20 03:00:00|39.5|36.9|39.59|36.99|39.71|37.11|39.3|36.7|0
1642647900000|2022-01-20 03:05:00|39.62|37.02|39.53|36.93|39.74|37.14|39.35|36.75|0
1642648200000|2022-01-20 03:10:00|39.5|36.9|39.41|36.81|39.59|36.99|39.2|36.6|0
1642648500000|2022-01-20 03:15:00|39.49|36.89|40.47|37.87|40.66|38.06|39.38|36.78|0
1642648800000|2022-01-20 03:20:00|40.53|37.93|40.53|37.93|40.77|38.17|40.38|37.78|0
1642649100000|2022-01-20 03:25:00|40.5|37.9|40.23|37.63|40.77|38.17|40.17|37.57|0
1642649400000|2022-01-20 03:30:00|40.17|37.57|40.77|38.17|40.83|38.23|40.17|37.57|0
1642649700000|2022-01-20 03:35:00|40.71|38.11|41.01|38.41|41.04|38.44|40.53|37.93|0
1642650000000|2022-01-20 03:40:00|40.97|38.37|41.37|38.77|41.37|38.77|40.76|38.16|0
1642650300000|2022-01-20 03:45:00|41.43|38.83|41.67|39.07|41.92|39.32|41.43|38.83|0
1642650600000|2022-01-20 03:50:00|41.61|39.01|42.34|39.74|42.34|39.74|40.98|38.38|0
1642650900000|2022-01-20 03:55:00|42.27|39.67|42.08|39.48|42.59|39.99|41.9|39.3|0
1642651200000|2022-01-20 04:00:00|42.11|39.51|42.77|40.17|43.02|40.42|42.11|39.51|0
1642651500000|2022-01-20 04:05:00|42.74|40.14|42.45|39.85|42.74|40.14|42.33|39.73|0
1642651800000|2022-01-20 04:10:00|42.42|39.82|42.51|39.91|42.64|40.04|42.2|39.6|0
1642652100000|2022-01-20 04:15:00|42.48|39.88|41.95|39.35|42.51|39.91|41.92|39.32|0
1642652400000|2022-01-20 04:20:00|41.98|39.38|42.16|39.56|42.32|39.72|41.89|39.29|0
1642652700000|2022-01-20 04:25:00|42.2|39.6|42.07|39.47|42.38|39.78|42.01|39.41|0
1642653000000|2022-01-20 04:30:00|42.01|39.41|42.44|39.84|42.5|39.9|41.94|39.34|0
1642653300000|2022-01-20 04:35:00|42.47|39.87|42.31|39.71|42.47|39.87|42|39.4|0
1642653600000|2022-01-20 04:40:00|42.34|39.74|42.06|39.46|42.5|39.9|42|39.4|0
1642653900000|2022-01-20 04:45:00|42.09|39.49|42.24|39.64|42.37|39.77|41.87|39.27|0
1642654200000|2022-01-20 04:50:00|42.31|39.71|42.24|39.64|42.43|39.83|42.24|39.64|0
1642654500000|2022-01-20 04:55:00|42.3|39.7|42.05|39.45|42.37|39.77|42.05|39.45|0
1642654800000|2022-01-20 05:00:00|42.11|39.51|42.74|40.14|42.93|40.33|42.08|39.48|0
1642655100000|2022-01-20 05:05:00|42.8|40.2|42.42|39.82|42.83|40.23|42.36|39.76|0
1642655400000|2022-01-20 05:10:00|42.45|39.85|42.64|40.04|42.73|40.13|42.36|39.76|0
1642655700000|2022-01-20 05:15:00|42.67|40.07|42.57|39.97|42.98|40.38|42.41|39.81|0
1642656000000|2022-01-20 05:20:00|42.54|39.94|42.04|39.44|42.54|39.94|41.76|39.16|0
1642656300000|2022-01-20 05:25:00|41.98|39.38|41.17|38.57|41.98|39.38|41.17|38.57|0
1642656600000|2022-01-20 05:30:00|41.23|38.63|41.54|38.94|41.63|39.03|40.93|38.33|0
1642656900000|2022-01-20 05:35:00|41.48|38.88|41.29|38.69|41.5|38.9|41.11|38.51|0
1642657200000|2022-01-20 05:40:00|41.23|38.63|41.35|38.75|41.54|38.94|41.23|38.63|0
1642657500000|2022-01-20 05:45:00|41.29|38.69|41.16|38.56|41.59|38.99|41.1|38.5|0
1642657800000|2022-01-20 05:50:00|41.1|38.5|41.28|38.68|41.34|38.74|41.1|38.5|0
1642658100000|2022-01-20 05:55:00|41.34|38.74|41.34|38.74|41.84|39.24|41.1|38.5|0
1642658400000|2022-01-20 06:00:00|41.4|38.8|41.95|39.35|41.95|39.35|41.22|38.62|0
1642658700000|2022-01-20 06:05:00|41.92|39.32|41.7|39.1|41.92|39.32|41.34|38.74|0
1642659000000|2022-01-20 06:10:00|41.64|39.04|41.83|39.23|41.95|39.35|41.27|38.67|0
1642659300000|2022-01-20 06:15:00|41.76|39.16|41.82|39.22|42.01|39.41|41.52|38.92|0
1642659600000|2022-01-20 06:20:00|41.85|39.25|41.76|39.16|42.01|39.41|41.57|38.97|0
1642659900000|2022-01-20 06:25:00|41.73|39.13|42.25|39.65|42.25|39.65|41.54|38.94|0
1642660200000|2022-01-20 06:30:00|42.31|39.71|42.44|39.84|42.44|39.84|42.06|39.46|0
1642660500000|2022-01-20 06:35:00|42.62|40.02|42.17|39.57|43|40.4|42.11|39.51|0
1642660800000|2022-01-20 06:40:00|42.11|39.51|43.17|40.57|44.8|42.2|42.05|39.45|0
1642661100000|2022-01-20 06:45:00|43.2|40.6|43.87|41.27|43.99|41.39|43.17|40.57|0
1642661400000|2022-01-20 06:50:00|43.8|41.2|43.86|41.26|43.99|41.39|43.61|41.01|0
1642661700000|2022-01-20 06:55:00|43.93|41.33|44.24|41.64|44.51|41.91|43.86|41.26|0
1642662000000|2022-01-20 07:00:00|44.18|41.58|43.73|41.13|44.37|41.77|43.7|41.1|0
1642662300000|2022-01-20 07:05:00|43.76|41.16|44.3|41.7|44.31|41.71|43.73|41.13|0
1642662600000|2022-01-20 07:10:00|44.37|41.77|44.69|42.09|44.88|42.28|44.3|41.7|0
1642662900000|2022-01-20 07:15:00|44.49|41.89|44.11|41.51|44.56|41.96|43.79|41.19|0
1642663200000|2022-01-20 07:20:00|44.17|41.57|43.37|40.77|44.23|41.63|43.34|40.74|0
1642663500000|2022-01-20 07:25:00|43.4|40.8|43.21|40.61|43.59|40.99|43.05|40.45|0
1642663800000|2022-01-20 07:30:00|43.14|40.54|43.33|40.73|43.33|40.73|42.67|40.07|0
1642664100000|2022-01-20 07:35:00|43.27|40.67|43.25|40.65|44.83|42.23|43.2|40.6|0
1642664400000|2022-01-20 07:40:00|43.32|40.72|44.4|41.8|44.59|41.99|43.25|40.65|0
1642664700000|2022-01-20 07:45:00|44.14|41.54|43.06|40.46|44.14|41.54|43|40.4|0
1642665000000|2022-01-20 07:50:00|43.12|40.52|42.74|40.14|43.12|40.52|42.43|39.83|0
1642665300000|2022-01-20 07:55:00|42.8|40.2|42.39|39.79|43.05|40.45|42.36|39.76|0
1642665600000|2022-01-20 08:00:00|42.49|39.89|42.42|39.82|43.12|40.52|42.42|39.82|0
1642665900000|2022-01-20 08:05:00|42.25|40.25|43|41|43.06|41.06|41.75|39.75|0
1642666200000|2022-01-20 08:10:00|43.06|41.06|41.19|39.19|43.19|41.19|41.19|39.19|0
1642666500000|2022-01-20 08:15:00|41.13|39.13|40.58|38.58|41.62|39.62|40.58|38.58|0
1642666800000|2022-01-20 08:20:00|40.46|38.46|39.98|37.98|40.58|38.58|39.62|37.62|0
1642667100000|2022-01-20 08:25:00|39.92|37.92|40.72|38.72|40.84|38.84|38.77|36.77|0
1642667400000|2022-01-20 08:30:00|40.66|38.66|41.63|39.63|41.63|39.63|39.85|37.85|0
1642667700000|2022-01-20 08:35:00|41.51|39.51|41.08|39.08|41.69|39.69|41.05|39.05|0
1642668000000|2022-01-20 08:40:00|41.02|39.02|40.77|38.77|41.57|39.57|40.59|38.59|0
1642668300000|2022-01-20 08:45:00|40.83|38.83|39.69|37.69|40.83|38.83|39.63|37.63|0
1642668600000|2022-01-20 08:50:00|40.05|38.05|40.92|38.92|41.13|39.13|39.87|37.87|0
1642668900000|2022-01-20 08:55:00|40.89|38.89|41.34|39.34|41.38|39.38|40.59|38.59|0
1642669200000|2022-01-20 09:00:00|41.31|39.31|40.85|38.85|41.99|39.99|40.85|38.85|0
1642669500000|2022-01-20 09:05:00|40.82|38.82|39.92|37.92|40.82|38.82|39.8|37.8|0
1642669800000|2022-01-20 09:10:00|39.89|37.89|40.42|38.42|40.42|38.42|39.29|37.29|0
1642670100000|2022-01-20 09:15:00|40.33|38.33|39.56|37.56|40.64|38.64|39.2|37.2|0
1642670400000|2022-01-20 09:20:00|39.53|37.53|39.82|37.82|40.18|38.18|39.38|37.38|0
1642670700000|2022-01-20 09:25:00|40.03|38.03|40.63|38.63|40.93|38.93|39.67|37.67|0
1642671000000|2022-01-20 09:30:00|40.69|38.69|41.85|39.85|42.03|40.03|40.57|38.57|0
1642671300000|2022-01-20 09:35:00|41.82|39.82|42.22|40.22|42.34|40.34|41.54|39.54|0
1642671600000|2022-01-20 09:40:00|42.15|40.15|41.97|39.97|42.59|40.59|41.97|39.97|0
1642671900000|2022-01-20 09:45:00|42.09|40.09|41.05|39.05|42.09|40.09|40.62|38.62|0
1642672200000|2022-01-20 09:50:00|40.99|38.99|41.48|39.48|41.76|39.76|40.81|38.81|0
1642672500000|2022-01-20 09:55:00|41.54|39.54|41.11|39.11|41.73|39.73|40.98|38.98|0
1642672800000|2022-01-20 10:00:00|41.17|39.17|41.41|39.41|41.51|39.51|41.04|39.04|0
1642673100000|2022-01-20 10:05:00|41.29|39.29|41.29|39.29|41.41|39.41|40.61|38.61|0
1642673400000|2022-01-20 10:10:00|41.35|39.35|41.04|39.04|41.53|39.53|41.04|39.04|0
1642673700000|2022-01-20 10:15:00|41.07|39.07|41.65|39.65|41.65|39.65|40.91|38.91|0
1642674000000|2022-01-20 10:20:00|41.59|39.59|42.21|40.21|42.27|40.27|41.34|39.34|0
1642674300000|2022-01-20 10:25:00|42.15|40.15|41.96|39.96|42.21|40.21|41.58|39.58|0
1642674600000|2022-01-20 10:30:00|41.83|39.83|41.33|39.33|41.89|39.89|41.21|39.21|0
1642674900000|2022-01-20 10:35:00|41.21|39.21|41.52|39.52|41.58|39.58|41.03|39.03|0
1642675200000|2022-01-20 10:40:00|41.58|39.58|41.76|39.76|41.89|39.89|41.42|39.42|0
1642675500000|2022-01-20 10:45:00|41.73|39.73|41.82|39.82|41.95|39.95|41.7|39.7|0
1642675800000|2022-01-20 10:50:00|41.76|39.76|42.07|40.07|42.07|40.07|41.7|39.7|0
1642676100000|2022-01-20 10:55:00|42.04|40.04|42|40|42.13|40.13|41.63|39.63|0
1642676400000|2022-01-20 11:00:00|42.07|40.07|42.69|40.69|42.88|40.88|42|40|0
1642676700000|2022-01-20 11:05:00|42.88|40.88|42.94|40.94|43.16|41.16|42.82|40.82|0
1642677000000|2022-01-20 11:10:00|42.88|40.88|42.69|40.69|43.19|41.19|42.56|40.56|0
1642677300000|2022-01-20 11:15:00|42.94|40.94|43.57|41.57|43.83|41.83|42.87|40.87|0
1642677600000|2022-01-20 11:20:00|43.64|41.64|43.44|41.44|43.64|41.64|43.19|41.19|0
1642677900000|2022-01-20 11:25:00|43.38|41.38|43.28|41.28|43.76|41.76|43.25|41.25|0
1642678200000|2022-01-20 11:30:00|43.31|41.31|42.61|40.61|43.31|41.31|42.55|40.55|0
1642678500000|2022-01-20 11:35:00|42.67|40.67|42.99|40.99|42.99|40.99|42.61|40.61|0
1642678800000|2022-01-20 11:40:00|42.95|40.95|42.42|40.42|43.02|41.02|42.42|40.42|0
1642679100000|2022-01-20 11:45:00|42.29|40.29|42.29|40.29|42.35|40.35|41.73|39.73|0
1642679400000|2022-01-20 11:50:00|42.26|40.26|42.29|40.29|42.85|40.85|42.1|40.1|0
1642679700000|2022-01-20 11:55:00|42.22|40.22|42.85|40.85|43.04|41.04|42.22|40.22|0
1642680000000|2022-01-20 12:00:00|42.79|40.79|43.04|41.04|43.17|41.17|42.09|40.09|0
1642680300000|2022-01-20 12:05:00|43.07|41.07|42.84|40.84|43.1|41.1|42.34|40.34|0
1642680600000|2022-01-20 12:10:00|42.78|40.78|42.65|40.65|42.97|40.97|42.49|40.49|0
1642680900000|2022-01-20 12:15:00|42.72|40.72|42.21|40.21|42.72|40.72|42.15|40.15|0
1642681200000|2022-01-20 12:20:00|42.15|40.15|42.02|40.02|42.65|40.65|41.89|39.89|0
1642681500000|2022-01-20 12:25:00|41.96|39.96|41.98|39.98|42.14|40.14|41.58|39.58|0
1642681800000|2022-01-20 12:30:00|42.02|40.02|41.15|39.15|42.27|40.27|41.15|39.15|0
1642682100000|2022-01-20 12:35:00|41.02|39.02|41.05|39.05|41.33|39.33|40.84|38.84|0
1642682400000|2022-01-20 12:40:00|41.02|39.02|40.41|38.41|41.02|39.02|40.05|38.05|0
1642682700000|2022-01-20 12:45:00|40.47|38.47|40.83|38.83|41.08|39.08|40.29|38.29|0
1642683000000|2022-01-20 12:50:00|40.77|38.77|41.01|39.01|41.07|39.07|40.59|38.59|0
1642683300000|2022-01-20 12:55:00|40.95|38.95|41.26|39.26|41.44|39.44|40.89|38.89|0
1642683600000|2022-01-20 13:00:00|41.13|39.13|41.13|39.13|41.13|39.13|40.34|38.34|0
1642683900000|2022-01-20 13:05:00|41.07|39.07|41.13|39.13|41.19|39.19|40.7|38.7|0
1642684200000|2022-01-20 13:10:00|41.19|39.19|41.31|39.31|41.31|39.31|40.51|38.51|0
1642684500000|2022-01-20 13:15:00|41.25|39.25|40.88|38.88|41.49|39.49|40.76|38.76|0
1642684800000|2022-01-20 13:20:00|40.81|38.81|40.87|38.87|41.06|39.06|40.63|38.63|0
1642685100000|2022-01-20 13:25:00|40.81|38.81|41.42|39.42|41.49|39.49|40.57|38.57|0
1642685400000|2022-01-20 13:30:00|41.49|39.49|42.86|40.86|43.24|41.24|41.3|39.3|0
1642685700000|2022-01-20 13:35:00|42.8|40.8|41.12|39.12|42.8|40.8|40.94|38.94|0
1642686000000|2022-01-20 13:40:00|41.06|39.06|41.49|39.49|41.56|39.56|40.75|38.75|0
1642686300000|2022-01-20 13:45:00|41.56|39.56|41.74|39.74|42.12|40.12|41.37|39.37|0
1642686600000|2022-01-20 13:50:00|41.8|39.8|42.49|40.49|42.62|40.62|41.8|39.8|0
1642686900000|2022-01-20 13:55:00|42.3|40.3|41.42|39.42|42.37|40.37|41.3|39.3|0
1642687200000|2022-01-20 14:00:00|41.49|39.49|41.54|39.54|41.73|39.73|41.3|39.3|0
1642687500000|2022-01-20 14:05:00|41.48|39.48|41.29|39.29|41.67|39.67|40.99|38.99|0
1642687800000|2022-01-20 14:10:00|41.23|39.23|41.29|39.29|41.73|39.73|40.92|38.92|0
1642688100000|2022-01-20 14:15:00|41.35|39.35|41.29|39.29|41.41|39.41|40.98|38.98|0
1642688400000|2022-01-20 14:20:00|41.23|39.23|41.22|39.22|41.78|39.78|41.16|39.16|0
1642688700000|2022-01-20 14:25:00|41.16|39.16|40.73|38.73|41.16|39.16|40.3|38.3|0
1642689000000|2022-01-20 14:30:00|40.79|38.79|42.47|40.47|43.95|41.95|40.36|38.36|0
1642689300000|2022-01-20 14:35:00|42.28|40.28|41.9|39.9|42.79|40.79|41|39|0
1642689600000|2022-01-20 14:40:00|41.71|39.71|45.06|43.06|45.06|43.06|41.09|39.09|0
1642689900000|2022-01-20 14:45:00|44.96|42.96|44.7|42.7|45.64|43.64|43.39|41.39|0
1642690200000|2022-01-20 14:50:00|44.37|42.37|45.97|43.97|46.65|44.65|43.91|41.91|0
1642690500000|2022-01-20 14:55:00|46.04|44.04|47.68|45.68|48.52|46.52|45.57|43.57|0
1642690800000|2022-01-20 15:00:00|48.24|46.24|46.99|44.99|48.45|46.45|46.44|44.44|0
1642691100000|2022-01-20 15:05:00|47.06|45.06|46.59|44.59|47.63|45.63|45.3|43.3|0
1642691400000|2022-01-20 15:10:00|46.52|44.52|46.11|44.11|47.35|45.35|45.1|43.1|0
1642691700000|2022-01-20 15:15:00|46.18|44.18|44.09|42.09|46.86|44.86|44.03|42.03|0
1642692000000|2022-01-20 15:20:00|44.16|42.16|46.1|44.1|46.17|44.17|44.09|42.09|0
1642692300000|2022-01-20 15:25:00|46.17|44.17|46.65|44.65|46.79|44.79|45.09|43.09|0
1642692600000|2022-01-20 15:30:00|46.58|44.58|48.6|46.6|49.82|47.82|46.58|44.58|0
1642692900000|2022-01-20 15:35:00|48.67|46.67|48.98|46.98|49.6|47.6|48.31|46.31|0
1642693200000|2022-01-20 15:40:00|49.02|47.02|49.02|47.02|49.95|47.95|48.88|46.88|0
1642693500000|2022-01-20 15:45:00|49.23|47.23|51.59|49.59|53.4|51.4|48.95|46.95|0
1642693800000|2022-01-20 15:50:00|51.74|49.74|52.26|50.26|52.48|50.48|51.37|49.37|0
1642694100000|2022-01-20 15:55:00|52.18|50.18|51.7|49.7|52.18|50.18|51.07|49.07|0
1642694400000|2022-01-20 16:00:00|51.66|49.66|52.92|50.92|53.68|51.68|51.66|49.66|0
1642694700000|2022-01-20 16:05:00|53|51|52.32|50.32|53|51|52.03|50.03|0
1642695000000|2022-01-20 16:10:00|52.4|50.4|50.77|48.77|52.4|50.4|50.27|48.27|0
1642695300000|2022-01-20 16:15:00|50.85|48.85|51.14|49.14|51.58|49.58|50.19|48.19|0
1642695600000|2022-01-20 16:20:00|51.06|49.06|50.11|48.11|51.06|49.06|49.4|47.4|0
1642695900000|2022-01-20 16:25:00|49.9|47.9|50.87|48.87|51.13|49.13|49.83|47.83|0
1642696200000|2022-01-20 16:30:00|51.02|49.02|51.13|49.13|51.46|49.46|50.8|48.8|0
1642696500000|2022-01-20 16:35:00|51.27|49.27|51.09|49.09|51.46|49.46|50.36|48.36|0
1642696800000|2022-01-20 16:40:00|51.16|49.16|47.99|45.99|51.16|49.16|47.92|45.92|0
1642697100000|2022-01-20 16:45:00|48.06|46.06|48.98|46.98|49.56|47.56|47.99|45.99|0
1642697400000|2022-01-20 16:50:00|49.2|47.2|49.19|47.19|50.49|48.49|49.19|47.19|0
1642697700000|2022-01-20 16:55:00|49.26|47.26|49.4|47.4|50.49|48.49|48.98|46.98|0
1642698000000|2022-01-20 17:00:00|49.55|47.55|49.47|47.47|50.42|48.42|49.19|47.19|0
1642698300000|2022-01-20 17:05:00|49.51|47.51|48.47|46.47|49.55|47.55|48.37|46.37|0
1642698600000|2022-01-20 17:10:00|48.4|46.4|48.97|46.97|49.11|47.11|48.19|46.19|0
1642698900000|2022-01-20 17:15:00|48.9|46.9|47.62|45.62|48.9|46.9|47.62|45.62|0
1642699200000|2022-01-20 17:20:00|47.55|45.55|48.54|46.54|48.54|46.54|47.41|45.41|0
1642699500000|2022-01-20 17:25:00|48.46|46.46|49.32|47.32|49.32|47.32|47.62|45.62|0
1642699800000|2022-01-20 17:30:00|49.24|47.24|50.03|48.03|50.11|48.11|49.24|47.24|0
1642700100000|2022-01-20 17:35:00|49.96|47.96|49.38|47.38|50.18|48.18|48.95|46.95|0
1642700400000|2022-01-20 17:40:00|49.45|47.45|49.81|47.81|50.17|48.17|49.24|47.24|0
1642700700000|2022-01-20 17:45:00|49.74|47.74|48.95|46.95|49.74|47.74|48.66|46.66|0
1642701000000|2022-01-20 17:50:00|49.02|47.02|47.33|45.33|49.02|47.02|47.29|45.29|0
1642701300000|2022-01-20 17:55:00|47.26|45.26|47.15|45.15|47.6|45.6|46.63|44.63|0
1642701600000|2022-01-20 18:00:00|47.18|45.18|45.27|43.27|47.18|45.18|45.07|43.07|0
1642701900000|2022-01-20 18:05:00|45.17|43.17|44.33|42.33|45.17|43.17|44.07|42.07|0
1642702200000|2022-01-20 18:10:00|44.16|42.16|45.26|43.26|45.6|43.6|44.07|42.07|0
1642702500000|2022-01-20 18:15:00|45.19|43.19|44.59|42.59|45.19|43.19|43.41|41.41|0
1642702800000|2022-01-20 18:20:00|44.39|42.39|44.26|42.26|45.06|43.06|44.06|42.06|0
1642703100000|2022-01-20 18:25:00|42.11|40.11|44.65|42.65|45.72|43.72|42.07|40.07|0
1642703400000|2022-01-20 18:30:00|44.72|42.72|44.02|42.02|44.95|42.95|43.72|41.72|0
1642703700000|2022-01-20 18:35:00|44.12|42.12|45.04|43.04|45.11|43.11|43.72|41.72|0
1642704000000|2022-01-20 18:40:00|44.98|42.98|44.84|42.84|45.58|43.58|44.78|42.78|0
1642704300000|2022-01-20 18:45:00|44.91|42.91|43.35|41.35|44.91|42.91|42.63|40.63|0
1642704600000|2022-01-20 18:50:00|43.48|41.48|43.87|41.87|44.14|42.14|43.28|41.28|0
1642704900000|2022-01-20 18:55:00|43.94|41.94|42.3|40.3|43.94|41.94|42.17|40.17|0
1642705200000|2022-01-20 19:00:00|42.37|40.37|45.61|43.61|45.68|43.68|42.37|40.37|0
1642705500000|2022-01-20 19:05:00|45.48|43.48|45.2|43.2|45.61|43.61|45|43|0
1642705800000|2022-01-20 19:10:00|45.27|43.27|41.34|39.34|45.68|43.68|41.21|39.21|0
1642706100000|2022-01-20 19:15:00|41.27|39.27|41.4|39.4|42.26|40.26|40.27|38.27|0
1642706400000|2022-01-20 19:20:00|41.52|39.52|41.21|39.21|41.91|39.91|40.45|38.45|0
1642706700000|2022-01-20 19:25:00|41.27|39.27|39.95|37.95|41.39|39.39|39.95|37.95|0
1642707000000|2022-01-20 19:30:00|40.02|38.02|38.97|36.97|40.02|38.02|38.67|36.67|0
1642707300000|2022-01-20 19:35:00|39.28|37.28|39.86|37.86|40.36|38.36|37.93|35.93|0
1642707600000|2022-01-20 19:40:00|39.8|37.8|39.01|37.01|39.8|37.8|38.83|36.83|0
1642707900000|2022-01-20 19:45:00|39.07|37.07|39.37|37.37|39.8|37.8|38.06|36.06|0
1642708200000|2022-01-20 19:50:00|39.43|37.43|39.43|37.43|40.16|38.16|38.83|36.83|0
1642708500000|2022-01-20 19:55:00|39.37|37.37|38.59|36.59|39.98|37.98|38.47|36.47|0
1642708800000|2022-01-20 20:00:00|38.65|36.65|37.58|35.58|39.97|37.97|37.18|35.18|0
1642709100000|2022-01-20 20:05:00|37.53|35.53|36.43|34.43|37.88|35.88|35.05|33.05|0
1642709400000|2022-01-20 20:10:00|36.48|34.48|35.64|33.64|37.45|35.45|35.53|33.53|0
1642709700000|2022-01-20 20:15:00|35.81|33.81|36.7|34.7|36.99|34.99|35.36|33.36|0
1642710000000|2022-01-20 20:20:00|36.65|34.65|35.42|33.42|36.65|34.65|34.27|32.27|0
1642710300000|2022-01-20 20:25:00|35.59|33.59|35.94|33.94|36.94|34.94|33.59|31.59|0
1642710600000|2022-01-20 20:30:00|35.77|33.77|35.01|33.01|36.1|34.1|34.53|32.53|0
1642710900000|2022-01-20 20:35:00|34.74|32.74|34.04|32.04|35.41|33.41|32.91|30.91|0
1642711200000|2022-01-20 20:40:00|34.09|32.09|33.11|31.11|34.67|32.67|33.06|31.06|0
1642711500000|2022-01-20 20:45:00|33.06|31.06|31.6|29.6|34.21|32.21|31.36|29.36|0
1642711800000|2022-01-20 20:50:00|31.5|29.5|29.26|27.26|32.8|30.8|29.26|27.26|0
1642712100000|2022-01-20 20:55:00|29.35|27.35|31.57|29.57|32.64|30.64|27.61|25.61|0
1642712400000|2022-01-20 21:00:00|31.47|29.47|29.44|27.44|31.91|29.91|29.31|27.31|0
1642712700000|2022-01-20 21:05:00|29.54|27.54|29.81|27.81|30.85|28.85|29.54|27.54|0
1642713000000|2022-01-20 21:10:00|29.76|27.76|29.3|27.3|30.28|28.28|29.12|27.12|0
1642713300000|2022-01-20 21:15:00|29.51|26.91|29.87|27.27|30.11|27.51|29.19|26.59|0
1642713600000|2022-01-20 21:20:00|29.78|27.18|28.92|26.32|29.92|27.32|28.78|26.18|0
1642713900000|2022-01-20 21:25:00|28.94|26.34|27.55|24.95|29.57|26.97|27.55|24.95|0
1642714200000|2022-01-20 21:30:00|27.53|24.93|27.94|25.34|27.94|25.34|26.85|24.29|0
1642714500000|2022-01-20 21:35:00|27.85|25.25|26.86|24.3|27.94|25.34|26.8|24.24|0
1642714800000|2022-01-20 21:40:00|26.66|24.12|25.88|23.41|26.97|24.41|24.54|22.21|0
1642715100000|2022-01-20 21:45:00|25.75|23.29|25.4|22.98|26.18|23.68|25.4|22.98|0
1642715400000|2022-01-20 21:50:00|25.17|22.77|27.71|25.11|27.76|25.16|25.06|22.68|0
1642715700000|2022-01-20 21:55:00|27.73|25.13|27.73|25.13|28.37|25.77|27.54|24.94|0
1642716000000|2022-01-20 22:00:00|27.78|25.18|27.56|24.96|27.78|25.18|27.4|24.8|0
1642716300000|2022-01-20 22:05:00|27.57|24.97|27.76|25.16|27.76|25.16|27.47|24.87|0
1642716600000|2022-01-20 22:10:00|27.79|25.19|27.86|25.26|27.86|25.26|27.78|25.18|0
1642716900000|2022-01-20 22:15:00|27.92|25.32|28.11|25.51|28.12|25.52|27.92|25.32|0
1642717200000|2022-01-20 22:20:00|28.12|25.52|28.19|25.59|28.27|25.67|28.12|25.52|0
1642717500000|2022-01-20 22:25:00|28.17|25.57|28.14|25.54|28.23|25.63|28.14|25.54|0
1642717800000|2022-01-20 22:30:00|28.16|25.56|28.22|25.62|28.22|25.62|28.15|25.55|0
1642718100000|2022-01-20 22:35:00|28.2|25.6|28.06|25.46|28.2|25.6|28.06|25.46|0
1642718400000|2022-01-20 22:40:00|28.08|25.48|27.86|25.26|28.11|25.51|27.86|25.26|0
1642718700000|2022-01-20 22:45:00|27.89|25.29|27.96|25.36|28.02|25.42|27.87|25.27|0
1642719000000|2022-01-20 22:50:00|27.98|25.38|27.92|25.32|27.98|25.38|27.84|25.24|0
1642719300000|2022-01-20 22:55:00|27.91|25.31|27.81|25.21|27.92|25.32|27.74|25.14|0
1642719600000|2022-01-20 23:00:00|27.32|24.72|28.74|26.14|28.74|26.14|27.09|24.51|0
1642719900000|2022-01-20 23:05:00|28.85|26.25|27.59|24.99|29.19|26.59|27.59|24.99|0
1642720200000|2022-01-20 23:10:00|27.61|25.01|27.37|24.77|28.25|25.65|27.11|24.53|0
1642720500000|2022-01-20 23:15:00|27.42|24.82|27.15|24.56|27.85|25.25|26.2|23.71|0
1642720800000|2022-01-20 23:20:00|27.11|24.52|27.54|24.94|27.67|25.07|26.48|23.96|0
1642721100000|2022-01-20 23:25:00|27.58|24.98|26.39|23.88|27.71|25.11|26.39|23.88|0
1642721400000|2022-01-20 23:30:00|26.5|23.98|26.83|24.28|27.17|24.58|26.44|23.92|0
1642721700000|2022-01-20 23:35:00|26.88|24.32|27.99|25.39|27.99|25.39|26.65|24.12|0
1642722000000|2022-01-20 23:40:00|27.97|25.37|28.16|25.56|28.25|25.65|27.88|25.28|0
1642722300000|2022-01-20 23:45:00|28.19|25.59|28.45|25.85|28.76|26.16|28.19|25.59|0
1642722600000|2022-01-20 23:50:00|28.4|25.8|28.16|25.56|28.58|25.98|27.79|25.19|0
1642722900000|2022-01-20 23:55:00|28.23|25.63|28.67|26.07|28.71|26.11|27.92|25.32|0
1642723200000|2022-01-21 00:00:00|28.71|26.11|27.78|25.18|29.2|26.6|27.48|24.88|0
1642723500000|2022-01-21 00:05:00|27.83|25.23|28.04|25.44|28.31|25.71|27.22|24.63|0
1642723800000|2022-01-21 00:10:00|28.02|25.42|28.24|25.64|28.66|26.06|27.65|25.05|0
1642724100000|2022-01-21 00:15:00|28.26|25.66|28.06|25.46|28.61|26.01|27.95|25.35|0
1642724400000|2022-01-21 00:20:00|27.97|25.37|27.75|25.15|28.08|25.48|27.14|24.56|0
1642724700000|2022-01-21 00:25:00|27.73|25.13|27.86|25.26|28.34|25.74|27.43|24.83|0
1642725000000|2022-01-21 00:30:00|27.79|25.19|27.79|25.19|28.03|25.43|27.44|24.84|0
1642725300000|2022-01-21 00:35:00|27.81|25.21|28.65|26.05|28.73|26.13|27.53|24.93|0
1642725600000|2022-01-21 00:40:00|28.69|26.09|29.5|26.9|29.5|26.9|28.15|25.55|0
1642725900000|2022-01-21 00:45:00|29.45|26.85|30.22|27.62|30.27|27.67|29.34|26.74|0
1642726200000|2022-01-21 00:50:00|30.24|27.64|29.95|27.35|30.63|28.03|29.74|27.14|0
1642726500000|2022-01-21 00:55:00|29.99|27.39|29.72|27.12|30.31|27.71|29.72|27.12|0
1642726800000|2022-01-21 01:00:00|29.63|27.03|30.05|27.45|30.4|27.8|29.63|27.03|0
1642727100000|2022-01-21 01:05:00|30.03|27.43|28.22|25.62|30.03|27.43|28.09|25.49|0
1642727400000|2022-01-21 01:10:00|28.14|25.54|28.35|25.75|28.48|25.88|27.46|24.86|0
1642727700000|2022-01-21 01:15:00|28.39|25.79|28.13|25.53|28.91|26.31|28.03|25.43|0
1642728000000|2022-01-21 01:20:00|28.09|25.49|29.46|26.86|29.53|26.93|28.09|25.49|0
1642728300000|2022-01-21 01:25:00|29.53|26.93|30.82|28.22|30.93|28.33|29.48|26.88|0
1642728600000|2022-01-21 01:30:00|30.79|28.19|30.65|28.05|30.79|28.19|29.88|27.28|0
1642728900000|2022-01-21 01:35:00|30.61|28.01|29.8|27.2|30.61|28.01|29.75|27.15|0
1642729200000|2022-01-21 01:40:00|29.67|27.07|29.22|26.62|30.2|27.6|28.91|26.31|0
1642729500000|2022-01-21 01:45:00|29.26|26.66|28.22|25.62|29.26|26.66|28.18|25.58|0
1642729800000|2022-01-21 01:50:00|28.18|25.58|30.67|28.07|30.67|28.07|28.18|25.58|0
1642730100000|2022-01-21 01:55:00|30.8|28.2|31.28|28.68|31.44|28.84|30.35|27.75|0
1642730400000|2022-01-21 02:00:00|31.26|28.66|31.58|28.98|31.86|29.26|31.03|28.43|0
1642730700000|2022-01-21 02:05:00|31.72|29.12|31.62|29.02|32.26|29.66|31.57|28.97|0
1642731000000|2022-01-21 02:10:00|31.64|29.04|31.45|28.85|31.64|29.04|31.2|28.6|0
1642731300000|2022-01-21 02:15:00|31.48|28.88|29.64|27.04|31.52|28.92|29.59|26.99|0
1642731600000|2022-01-21 02:20:00|29.66|27.06|30.17|27.57|30.31|27.71|29.55|26.95|0
1642731900000|2022-01-21 02:25:00|30.15|27.55|29.88|27.28|30.17|27.57|29.72|27.12|0
1642732200000|2022-01-21 02:30:00|29.9|27.3|29.54|26.94|29.99|27.39|29.54|26.94|0
1642732500000|2022-01-21 02:35:00|29.45|26.85|29.14|26.54|29.72|27.12|28.7|26.1|0
1642732800000|2022-01-21 02:40:00|29.09|26.49|27.84|25.24|29.11|26.51|27.84|25.24|0
1642733100000|2022-01-21 02:45:00|27.88|25.28|26.16|23.67|28.01|25.41|25.83|23.37|0
1642733400000|2022-01-21 02:50:00|26.14|23.65|26.33|23.82|26.65|24.12|25.78|23.33|0
1642733700000|2022-01-21 02:55:00|26.37|23.86|27.32|24.72|27.32|24.72|26.37|23.86|0
1642734000000|2022-01-21 03:00:00|27.37|24.77|27.23|24.64|27.49|24.89|27.02|24.44|0
1642734300000|2022-01-21 03:05:00|27.28|24.68|26.97|24.4|27.49|24.89|26.84|24.29|0
1642734600000|2022-01-21 03:10:00|27.01|24.44|26.75|24.2|27.19|24.6|26.28|23.78|0
1642734900000|2022-01-21 03:15:00|26.79|24.24|27.86|25.26|27.94|25.34|26.79|24.24|0
1642735200000|2022-01-21 03:20:00|27.81|25.21|26.96|24.39|28.07|25.47|26.96|24.39|0
1642735500000|2022-01-21 03:25:00|27.01|24.43|27.47|24.87|27.66|25.06|27.01|24.43|0
1642735800000|2022-01-21 03:30:00|27.45|24.85|27.55|24.95|27.64|25.04|26.92|24.35|0
1642736100000|2022-01-21 03:35:00|27.57|24.97|27|24.43|27.57|24.97|26.7|24.16|0
1642736400000|2022-01-21 03:40:00|26.98|24.41|27.47|24.87|27.63|25.03|26.93|24.37|0
1642736700000|2022-01-21 03:45:00|27.34|24.74|27.21|24.62|27.55|24.95|27.04|24.46|0
1642737000000|2022-01-21 03:50:00|27.17|24.58|27.44|24.84|27.5|24.9|27.04|24.46|0
1642737300000|2022-01-21 03:55:00|27.46|24.86|28.01|25.41|28.07|25.47|27.29|24.69|0
1642737600000|2022-01-21 04:00:00|27.98|25.38|28.9|26.3|29.08|26.48|27.98|25.38|0
1642737900000|2022-01-21 04:05:00|28.93|26.33|30.09|27.49|30.09|27.49|28.93|26.33|0
1642738200000|2022-01-21 04:10:00|30.05|27.45|29.67|27.07|30.11|27.51|29.65|27.05|0
1642738500000|2022-01-21 04:15:00|29.65|27.05|29.09|26.49|29.69|27.09|28.85|26.25|0
1642738800000|2022-01-21 04:20:00|29.14|26.54|28.98|26.38|29.42|26.82|28.81|26.21|0
1642739100000|2022-01-21 04:25:00|29|26.4|29.33|26.73|29.37|26.77|28.59|25.99|0
1642739400000|2022-01-21 04:30:00|29.26|26.66|29.15|26.55|29.86|27.26|29.15|26.55|0
1642739700000|2022-01-21 04:35:00|29.17|26.57|29.46|26.86|29.59|26.99|29.15|26.55|0
1642740000000|2022-01-21 04:40:00|29.43|26.83|28.93|26.33|29.5|26.9|28.84|26.24|0
1642740300000|2022-01-21 04:45:00|28.97|26.37|28.54|25.94|29.12|26.52|28.3|25.7|0
1642740600000|2022-01-21 04:50:00|28.56|25.96|28.68|26.08|28.84|26.24|28.32|25.72|0
1642740900000|2022-01-21 04:55:00|28.71|26.11|28.64|26.04|29.16|26.56|28.62|26.02|0
1642741200000|2022-01-21 05:00:00|28.73|26.13|29.18|26.58|29.31|26.71|28.53|25.93|0
1642741500000|2022-01-21 05:05:00|29.14|26.54|29.49|26.89|29.53|26.93|28.66|26.06|0
1642741800000|2022-01-21 05:10:00|29.44|26.84|29|26.4|29.66|27.06|28.91|26.31|0
1642742100000|2022-01-21 05:15:00|28.96|26.36|28.91|26.31|29.09|26.49|28.52|25.92|0
1642742400000|2022-01-21 05:20:00|28.89|26.29|29.5|26.9|29.52|26.92|28.87|26.27|0
1642742700000|2022-01-21 05:25:00|29.37|26.77|28.78|26.18|29.61|27.01|28.78|26.18|0
1642743000000|2022-01-21 05:30:00|28.86|26.26|29.7|27.1|29.87|27.27|28.86|26.26|0
1642743300000|2022-01-21 05:35:00|29.74|27.14|30.05|27.45|30.05|27.45|29.74|27.14|0
1642743600000|2022-01-21 05:40:00|30.01|27.41|30.7|28.1|30.77|28.17|29.85|27.25|0
1642743900000|2022-01-21 05:45:00|30.68|28.08|30.97|28.37|31.32|28.72|30.68|28.08|0
1642744200000|2022-01-21 05:50:00|31|28.4|30.86|28.26|31.23|28.63|30.81|28.21|0
1642744500000|2022-01-21 05:55:00|30.88|28.28|30.7|28.1|31.13|28.53|30.27|27.67|0
1642744800000|2022-01-21 06:00:00|30.65|28.05|29.88|27.28|30.67|28.07|29.73|27.13|0
1642745100000|2022-01-21 06:05:00|29.95|27.35|29.86|27.26|29.99|27.39|29.59|26.99|0
1642745400000|2022-01-21 06:10:00|29.92|27.32|30.17|27.57|30.42|27.82|29.2|26.6|0
1642745700000|2022-01-21 06:15:00|30.22|27.62|30.42|27.82|30.78|28.18|30.1|27.5|0
1642746000000|2022-01-21 06:20:00|30.35|27.75|31.21|28.61|31.36|28.76|30.33|27.73|0
1642746300000|2022-01-21 06:25:00|31.19|28.59|30.94|28.34|31.49|28.89|30.75|28.15|0
1642746600000|2022-01-21 06:30:00|31.3|28.7|31.95|29.35|31.96|29.36|30.89|28.29|0
1642746900000|2022-01-21 06:35:00|31.91|29.31|32|29.4|32.14|29.54|31.39|28.79|0
1642747200000|2022-01-21 06:40:00|32.05|29.45|31.97|29.37|32.57|29.97|31.95|29.35|0
1642747500000|2022-01-21 06:45:00|32|29.4|31.71|29.11|32.66|30.06|31.71|29.11|0
1642747800000|2022-01-21 06:50:00|31.74|29.14|30.32|27.72|31.74|29.14|30.09|27.49|0
1642748100000|2022-01-21 06:55:00|30.29|27.69|30.7|28.1|30.91|28.31|30.23|27.63|0
1642748400000|2022-01-21 07:00:00|30.54|27.94|29.66|27.06|30.63|28.03|29.64|27.04|0
1642748700000|2022-01-21 07:05:00|29.68|27.08|31.35|28.75|31.46|28.86|29.41|26.81|0
1642749000000|2022-01-21 07:10:00|31.3|28.7|31.84|29.24|32.07|29.47|31.04|28.44|0
1642749300000|2022-01-21 07:15:00|31.93|29.33|31.65|29.05|32.12|29.52|31.48|28.88|0
1642749600000|2022-01-21 07:20:00|31.67|29.07|32.4|29.8|32.59|29.99|31.6|29|0
1642749900000|2022-01-21 07:25:00|32.35|29.75|33.29|30.69|33.37|30.77|32.35|29.75|0
1642750200000|2022-01-21 07:30:00|33.32|30.72|31.21|28.61|33.37|30.77|30.83|28.23|0
1642750500000|2022-01-21 07:35:00|31.26|28.66|30.83|28.23|31.68|29.08|30.76|28.16|0
1642750800000|2022-01-21 07:40:00|30.88|28.28|31.11|28.51|31.51|28.91|30.79|28.19|0
1642751100000|2022-01-21 07:45:00|31.16|28.56|31.53|28.93|31.63|29.03|30.74|28.14|0
1642751400000|2022-01-21 07:50:00|31.58|28.98|31.58|28.98|31.98|29.38|31.53|28.93|0
1642751700000|2022-01-21 07:55:00|31.6|29|31.72|29.12|31.72|29.12|31.06|28.46|0
1642752000000|2022-01-21 08:00:00|31.57|28.97|30.58|27.98|31.57|28.97|29.84|27.24|0
1642752300000|2022-01-21 08:05:00|30.23|28.23|30.65|28.65|31.32|29.32|30.23|28.23|0
1642752600000|2022-01-21 08:10:00|30.7|28.7|28.77|26.77|30.7|28.7|28.77|26.77|0
1642752900000|2022-01-21 08:15:00|28.75|26.75|28.37|26.37|29.31|27.31|28.2|26.2|0
1642753200000|2022-01-21 08:20:00|28.42|26.42|28.81|26.81|29.04|27.04|28.19|26.19|0
1642753500000|2022-01-21 08:25:00|28.77|26.77|29.85|27.85|29.95|27.95|28.63|26.63|0
1642753800000|2022-01-21 08:30:00|29.76|27.76|30.55|28.55|30.59|28.59|29.26|27.26|0
1642754100000|2022-01-21 08:35:00|30.36|28.36|29.66|27.66|30.87|28.87|29.53|27.53|0
1642754400000|2022-01-21 08:40:00|29.76|27.76|29.39|27.39|30.03|28.03|29.3|27.3|0
1642754700000|2022-01-21 08:45:00|29.43|27.43|29.16|27.16|29.53|27.53|28.27|26.27|0
1642755000000|2022-01-21 08:50:00|29.11|27.11|30.28|28.28|30.35|28.35|28.89|26.89|0
1642755300000|2022-01-21 08:55:00|30.35|28.35|30.53|28.53|30.68|28.68|30.02|28.02|0
1642755600000|2022-01-21 09:00:00|30.49|28.49|30.07|28.07|30.67|28.67|29.65|27.65|0
1642755900000|2022-01-21 09:05:00|30.16|28.16|29.42|27.42|30.67|28.67|29.24|27.24|0
1642756200000|2022-01-21 09:10:00|29.38|27.38|28.56|26.56|29.42|27.42|28.39|26.39|0
1642756500000|2022-01-21 09:15:00|28.52|26.52|29.13|27.13|29.27|27.27|28.34|26.34|0
1642756800000|2022-01-21 09:20:00|29.29|27.29|29.95|27.95|30.16|28.16|29.15|27.15|0
1642757100000|2022-01-21 09:25:00|29.93|27.93|30.67|28.67|30.67|28.67|29.93|27.93|0
1642757400000|2022-01-21 09:30:00|30.69|28.69|30.88|28.88|31.07|29.07|30.5|28.5|0
1642757700000|2022-01-21 09:35:00|30.85|28.85|30.5|28.5|31.11|29.11|30.22|28.22|0
1642758000000|2022-01-21 09:40:00|30.47|28.47|30.87|28.87|31.22|29.22|30.27|28.27|0
1642758300000|2022-01-21 09:45:00|30.89|28.89|31.25|29.25|31.25|29.25|30.87|28.87|0
1642758600000|2022-01-21 09:50:00|31.22|29.22|31.86|29.86|32.11|30.11|31.13|29.13|0
1642758900000|2022-01-21 09:55:00|31.89|29.89|31.81|29.81|32.11|30.11|31.77|29.77|0
1642759200000|2022-01-21 10:00:00|31.79|29.79|31.26|29.26|31.91|29.91|31.1|29.1|0
1642759500000|2022-01-21 10:05:00|31.21|29.21|31.16|29.16|31.91|29.91|31.16|29.16|0
1642759800000|2022-01-21 10:10:00|31.14|29.14|30.95|28.95|31.42|29.42|30.86|28.86|0
1642760100000|2022-01-21 10:15:00|31.04|29.04|32.39|30.39|32.58|30.58|31|29|0
1642760400000|2022-01-21 10:20:00|32.34|30.34|31.23|29.23|32.34|30.34|31.18|29.18|0
1642760700000|2022-01-21 10:25:00|31.27|29.27|31.27|29.27|31.46|29.46|31.04|29.04|0
1642761000000|2022-01-21 10:30:00|31.25|29.25|30.72|28.72|31.32|29.32|30.69|28.69|0
1642761300000|2022-01-21 10:35:00|30.79|28.79|30.93|28.93|31.26|29.26|30.74|28.74|0
1642761600000|2022-01-21 10:40:00|30.98|28.98|31.26|29.26|31.31|29.31|30.83|28.83|0
1642761900000|2022-01-21 10:45:00|31.31|29.31|30.83|28.83|31.31|29.31|30.55|28.55|0
1642762200000|2022-01-21 10:50:00|30.92|28.92|30.5|28.5|31.11|29.11|30.5|28.5|0
1642762500000|2022-01-21 10:55:00|30.47|28.47|31.13|29.13|31.13|29.13|30.26|28.26|0
1642762800000|2022-01-21 11:00:00|31.06|29.06|30.47|28.47|31.06|29.06|30.26|28.26|0
1642763100000|2022-01-21 11:05:00|30.44|28.44|28.79|26.79|30.54|28.54|28.52|26.52|0
1642763400000|2022-01-21 11:10:00|28.9|26.9|28.69|26.69|29.21|27.21|28.45|26.45|0
1642763700000|2022-01-21 11:15:00|28.74|26.74|27.65|25.65|28.74|26.74|27.31|25.31|0
1642764000000|2022-01-21 11:20:00|27.63|25.63|26.92|24.92|27.96|25.96|26.9|24.9|0
1642764300000|2022-01-21 11:25:00|26.94|24.94|28.64|26.64|29.26|27.26|25.92|23.92|0
1642764600000|2022-01-21 11:30:00|28.66|26.66|28.09|26.09|28.66|26.66|27.87|25.87|0
1642764900000|2022-01-21 11:35:00|28.07|26.07|29.44|27.44|29.65|27.65|28.07|26.07|0
1642765200000|2022-01-21 11:40:00|29.49|27.49|28.97|26.97|29.49|27.49|28.55|26.55|0
1642765500000|2022-01-21 11:45:00|28.9|26.9|27.72|25.72|29.01|27.01|27.29|25.29|0
1642765800000|2022-01-21 11:50:00|27.65|25.65|27.87|25.87|27.96|25.96|27.39|25.39|0
1642766100000|2022-01-21 11:55:00|27.78|25.78|28.8|26.8|29.07|27.07|27.78|25.78|0
1642766400000|2022-01-21 12:00:00|28.89|26.89|27.69|25.69|28.93|26.93|27.6|25.6|0
1642766700000|2022-01-21 12:05:00|27.65|25.65|26.83|24.83|27.86|25.86|26.58|24.58|0
1642767000000|2022-01-21 12:10:00|26.81|24.81|26.85|24.85|26.96|24.96|26.08|24.08|0
1642767300000|2022-01-21 12:15:00|26.79|24.79|27.68|25.68|27.99|25.99|26.79|24.79|0
1642767600000|2022-01-21 12:20:00|27.7|25.7|27.86|25.86|28.25|26.25|27.68|25.68|0
1642767900000|2022-01-21 12:25:00|27.99|25.99|27.38|25.38|27.99|25.99|27.25|25.25|0
1642768200000|2022-01-21 12:30:00|27.33|25.33|26.59|24.59|27.51|25.51|26.26|24.26|0
1642768500000|2022-01-21 12:35:00|26.55|24.55|27.49|25.49|27.55|25.55|26.42|24.42|0
1642768800000|2022-01-21 12:40:00|27.44|25.44|26.63|24.63|27.44|25.44|26.5|24.5|0
1642769100000|2022-01-21 12:45:00|26.61|24.61|26.58|24.58|27.1|25.1|26.38|24.38|0
1642769400000|2022-01-21 12:50:00|26.63|24.63|26.14|24.14|27.05|25.05|26.12|24.12|0
1642769700000|2022-01-21 12:55:00|26.12|24.12|26.62|24.62|26.66|24.66|25.71|23.71|0
1642770000000|2022-01-21 13:00:00|26.66|24.66|26.08|24.08|26.71|24.71|25.95|23.95|0
1642770300000|2022-01-21 13:05:00|26.12|24.12|26.79|24.79|26.79|24.79|26.12|24.12|0
1642770600000|2022-01-21 13:10:00|26.83|24.83|26.4|24.4|26.91|24.91|25.87|23.87|0
1642770900000|2022-01-21 13:15:00|26.36|24.36|26.91|24.91|26.91|24.91|25.74|23.74|0
1642771200000|2022-01-21 13:20:00|26.95|24.95|27.29|25.29|27.55|25.55|26.84|24.84|0
1642771500000|2022-01-21 13:25:00|27.34|25.34|27.54|25.54|27.96|25.96|27.21|25.21|0
1642771800000|2022-01-21 13:30:00|27.56|25.56|26.71|24.71|27.69|25.69|26.71|24.71|0
1642772100000|2022-01-21 13:35:00|26.64|24.64|28.08|26.08|28.08|26.08|26.64|24.64|0
1642772400000|2022-01-21 13:40:00|27.95|25.95|27.82|25.82|28.21|26.21|27.34|25.34|0
1642772700000|2022-01-21 13:45:00|27.73|25.73|27.43|25.43|27.86|25.86|27.38|25.38|0
1642773000000|2022-01-21 13:50:00|27.56|25.56|27.29|25.29|27.86|25.86|27.21|25.21|0
1642773300000|2022-01-21 13:55:00|27.31|25.31|27.38|25.38|27.51|25.51|27.04|25.04|0
1642773600000|2022-01-21 14:00:00|27.42|25.42|27.12|25.12|27.9|25.9|27.12|25.12|0
1642773900000|2022-01-21 14:05:00|27.08|25.08|25.71|23.71|27.08|25.08|25.53|23.53|0
1642774200000|2022-01-21 14:10:00|25.65|23.65|26.15|24.15|26.19|24.19|25.45|23.45|0
1642774500000|2022-01-21 14:15:00|26.19|24.19|25.9|23.9|26.48|24.48|25.65|23.65|0
1642774800000|2022-01-21 14:20:00|25.94|23.94|26.81|24.81|26.81|24.81|25.69|23.69|0
1642775100000|2022-01-21 14:25:00|26.77|24.77|28.97|26.97|28.99|26.99|26.77|24.77|0
1642775400000|2022-01-21 14:30:00|29.04|27.04|30|28|31.13|29.13|27.93|25.93|0
1642775700000|2022-01-21 14:35:00|30.05|28.05|27.74|25.74|30.24|28.24|27.48|25.48|0
1642776000000|2022-01-21 14:40:00|27.7|25.7|25.34|23.34|27.96|25.96|25.26|23.26|0
1642776300000|2022-01-21 14:45:00|25.38|23.38|27.56|25.56|28.67|26.67|25.07|23.07|0
1642776600000|2022-01-21 14:50:00|27.26|25.26|25.77|23.77|28.09|26.09|24.72|22.72|0
1642776900000|2022-01-21 14:55:00|25.44|23.44|25.69|23.69|26.18|24.18|24.8|22.8|0
1642777200000|2022-01-21 15:00:00|25.4|23.4|24.27|22.27|26.52|24.52|23.48|21.48|0
1642777500000|2022-01-21 15:05:00|24.39|22.39|25.04|23.04|26.16|24.16|24.31|22.31|0
1642777800000|2022-01-21 15:10:00|24.78|22.78|23.85|21.85|24.78|22.78|22.82|20.82|0
1642778100000|2022-01-21 15:15:00|24.03|22.03|23.78|21.78|24.67|22.67|23.6|21.6|0
1642778400000|2022-01-21 15:20:00|23.74|21.74|24.69|22.69|25.12|23.12|21.38|19.38|0
1642778700000|2022-01-21 15:25:00|24.81|22.81|25.88|23.88|27.48|25.48|24.69|22.69|0
1642779000000|2022-01-21 15:30:00|26.08|24.08|30.18|28.18|30.37|28.37|25.44|23.44|0
1642779300000|2022-01-21 15:35:00|30.07|28.07|26.73|24.73|31.63|29.63|26.64|24.64|0
1642779600000|2022-01-21 15:40:00|26.48|24.48|28.18|26.18|28.18|26.18|25.44|23.44|0
1642779900000|2022-01-21 15:45:00|28.13|26.13|30.27|28.27|30.27|28.27|27.01|25.01|0
1642780200000|2022-01-21 15:50:00|30.17|28.17|28.99|26.99|33.27|31.27|28.99|26.99|0
1642780500000|2022-01-21 15:55:00|28.76|26.76|29.74|27.74|30.44|28.44|28.49|26.49|0
1642780800000|2022-01-21 16:00:00|29.97|27.97|28.97|26.97|29.97|27.97|28.21|26.21|0
1642781100000|2022-01-21 16:05:00|29.1|27.1|31.48|29.48|31.97|29.97|28.92|26.92|0
1642781400000|2022-01-21 16:10:00|31.53|29.53|29.55|27.55|31.58|29.58|29.23|27.23|0
1642781700000|2022-01-21 16:15:00|29.78|27.78|30.29|28.29|30.67|28.67|29.04|27.04|0
1642782000000|2022-01-21 16:20:00|30.24|28.24|32.6|30.6|33|31|29.68|27.68|0
1642782300000|2022-01-21 16:25:00|32.26|30.26|31.19|29.19|32.38|30.38|30|28|0
1642782600000|2022-01-21 16:30:00|30.95|28.95|29.97|27.97|30.95|28.95|28.52|26.52|0
1642782900000|2022-01-21 16:35:00|29.99|27.99|26.76|24.76|30.32|28.32|26.63|24.63|0
1642783200000|2022-01-21 16:40:00|26.85|24.85|26.63|24.63|27.19|25.19|26.25|24.25|0
1642783500000|2022-01-21 16:45:00|26.89|24.89|27.41|25.41|27.49|25.49|24|22|0
1642783800000|2022-01-21 16:50:00|27.54|25.54|26.31|24.31|28.01|26.01|26.02|24.02|0
1642784100000|2022-01-21 16:55:00|26.18|24.18|27.49|25.49|27.75|25.75|26.14|24.14|0
1642784400000|2022-01-21 17:00:00|27.53|25.53|27.25|25.25|28.18|26.18|26.55|24.55|0
1642784700000|2022-01-21 17:05:00|27.1|25.1|26.18|24.18|28.36|26.36|26.01|24.01|0
1642785000000|2022-01-21 17:10:00|26.22|24.22|25.39|23.39|26.39|24.39|24.55|22.55|0
1642785300000|2022-01-21 17:15:00|25.31|23.31|24.75|22.75|25.93|23.93|24.27|22.27|0
1642785600000|2022-01-21 17:20:00|24.59|22.59|26.45|24.45|26.45|24.45|23.4|21.4|0
1642785900000|2022-01-21 17:25:00|26.41|24.41|26.07|24.07|27.33|25.33|25.91|23.91|0
1642786200000|2022-01-21 17:30:00|25.81|23.81|26.36|24.36|26.49|24.49|25.46|23.46|0
1642786500000|2022-01-21 17:35:00|26.28|24.28|25.66|23.66|27.29|25.29|24.66|22.66|0
1642786800000|2022-01-21 17:40:00|25.62|23.62|25.25|23.25|26.48|24.48|25.13|23.13|0
1642787100000|2022-01-21 17:45:00|25.13|23.13|24.18|22.18|26.29|24.29|24.07|22.07|0
1642787400000|2022-01-21 17:50:00|24.24|22.24|24.38|22.38|24.93|22.93|23.95|21.95|0
1642787700000|2022-01-21 17:55:00|24.42|22.42|24.89|22.89|25.37|23.37|23.8|21.8|0
1642788000000|2022-01-21 18:00:00|24.79|22.79|24.61|22.61|25.77|23.77|24.26|22.26|0
1642788300000|2022-01-21 18:05:00|24.57|22.57|24.68|22.68|25.28|23.28|24.37|22.37|0
1642788600000|2022-01-21 18:10:00|24.88|22.88|26.72|24.72|27.1|25.1|24.78|22.78|0
1642788900000|2022-01-21 18:15:00|26.55|24.55|24.84|22.84|26.68|24.68|24.48|22.48|0
1642789200000|2022-01-21 18:20:00|24.8|22.8|23.54|21.54|24.8|22.8|22.77|20.77|0
1642789500000|2022-01-21 18:25:00|23.52|21.52|23.95|21.95|24.46|22.46|23.2|21.2|0
1642789800000|2022-01-21 18:30:00|23.88|21.88|24.65|22.65|25.2|23.2|23.61|21.61|0
1642790100000|2022-01-21 18:35:00|24.69|22.69|25.44|23.44|26.32|24.32|24.14|22.14|0
1642790400000|2022-01-21 18:40:00|25.48|23.48|25.89|23.89|26.55|24.55|25.28|23.28|0
1642790700000|2022-01-21 18:45:00|25.9|23.9|25.71|23.71|26.15|24.15|24.72|22.72|0
1642791000000|2022-01-21 18:50:00|25.92|23.92|26.12|24.12|27.08|25.08|25.47|23.47|0
1642791300000|2022-01-21 18:55:00|26.08|24.08|24.52|22.52|26.24|24.24|23.94|21.94|0
1642791600000|2022-01-21 19:00:00|24.48|22.48|25.1|23.1|25.3|23.3|24.28|22.28|0
1642791900000|2022-01-21 19:05:00|25.02|23.02|24.71|22.71|26.19|24.19|24.71|22.71|0
1642792200000|2022-01-21 19:10:00|24.8|22.8|24.9|22.9|25.58|23.58|24.53|22.53|0
1642792500000|2022-01-21 19:15:00|24.84|22.84|24.74|22.74|25.7|23.7|24.66|22.66|0
1642792800000|2022-01-21 19:20:00|24.86|22.86|25.7|23.7|25.78|23.78|24.16|22.16|0
1642793100000|2022-01-21 19:25:00|25.62|23.62|23.13|21.13|25.62|23.62|22.98|20.98|0
1642793400000|2022-01-21 19:30:00|23.1|21.1|23.2|21.2|23.51|21.51|22.69|20.69|0
1642793700000|2022-01-21 19:35:00|23.19|21.19|24.01|22.01|24.19|22.19|22.58|20.58|0
1642794000000|2022-01-21 19:40:00|23.96|21.96|23.46|21.46|24.58|22.58|23.31|21.31|0
1642794300000|2022-01-21 19:45:00|23.42|21.42|23.95|21.95|24.11|22.11|23.39|21.39|0
1642794600000|2022-01-21 19:50:00|23.88|21.88|22.75|20.75|23.88|21.88|22.53|20.53|0
1642794900000|2022-01-21 19:55:00|22.72|20.72|21.08|19.08|22.94|20.94|21.08|19.08|0
1642795200000|2022-01-21 20:00:00|21.22|19.22|22|20|22.14|20.14|19.8|17.92|0
1642795500000|2022-01-21 20:05:00|22.07|20.07|21.74|19.74|22.58|20.58|21.36|19.36|0
1642795800000|2022-01-21 20:10:00|21.7|19.7|22.61|20.61|22.61|20.61|20.91|18.92|0
1642796100000|2022-01-21 20:15:00|22.5|20.5|23.47|21.47|24.36|22.36|21.83|19.83|0
1642796400000|2022-01-21 20:20:00|23.45|21.45|22.64|20.64|23.45|21.45|22|20|0
1642796700000|2022-01-21 20:25:00|22.6|20.6|22.59|20.59|22.74|20.74|21.52|19.52|0
1642797000000|2022-01-21 20:30:00|22.49|20.49|23.23|21.23|24.07|22.07|22.41|20.41|0
1642797300000|2022-01-21 20:35:00|23.19|21.19|25.21|23.21|25.25|23.25|23.12|21.12|0
1642797600000|2022-01-21 20:40:00|25.14|23.14|23.9|21.9|27.1|25.1|23.83|21.83|0
1642797900000|2022-01-21 20:45:00|23.83|21.83|24.6|22.6|25.02|23.02|23.06|21.06|0
1642798200000|2022-01-21 20:50:00|24.49|22.49|22.02|20.02|24.49|22.49|21.89|19.89|0
1642798500000|2022-01-21 20:55:00|22.3|20.3|21.81|19.81|23.85|21.85|21.71|19.71|0
1642798800000|2022-01-21 21:00:00|21.71|19.71|21.85|19.85|22.23|20.23|21.24|19.24|0
1642799100000|2022-01-21 21:05:00|21.88|19.88|21.2|19.2|22.09|20.09|21.13|19.13|0
1642799400000|2022-01-21 21:10:00|21.27|19.27|21.3|19.3|21.5|19.5|20.86|18.87|0
1643011500000|2022-01-24 08:05:00|22.7|20.7|22.83|20.83|22.89|20.89|22.16|20.16|0
1643011800000|2022-01-24 08:10:00|22.87|20.87|23.03|21.03|23.14|21.14|22.23|20.23|0
1643012100000|2022-01-24 08:15:00|22.88|20.88|23.48|21.48|23.8|21.8|22.88|20.88|0
1643012400000|2022-01-24 08:20:00|23.44|21.44|23.4|21.4|23.82|21.82|23.36|21.36|0
1643012700000|2022-01-24 08:25:00|23.36|21.36|23.43|21.43|23.59|21.59|22.91|20.91|0
1643013000000|2022-01-24 08:30:00|23.55|21.55|22.87|20.87|23.62|21.62|22.84|20.84|0
1643013300000|2022-01-24 08:35:00|22.86|20.86|22.98|20.98|23.08|21.08|22.58|20.58|0
1643013600000|2022-01-24 08:40:00|22.95|20.95|22.16|20.16|23.17|21.17|22.16|20.16|0
1643013900000|2022-01-24 08:45:00|22.21|20.21|22.54|20.54|23.05|21.05|22.07|20.07|0
1643014200000|2022-01-24 08:50:00|22.47|20.47|21.68|19.68|22.54|20.54|21.64|19.64|0
1643014500000|2022-01-24 08:55:00|21.6|19.6|21.23|19.23|21.9|19.9|20.98|18.98|0
1643014800000|2022-01-24 09:00:00|21.18|19.18|21.44|19.44|21.47|19.47|21.04|19.04|0
1643015100000|2022-01-24 09:05:00|21.45|19.45|21.51|19.51|21.87|19.87|21.02|19.02|0
1643015400000|2022-01-24 09:10:00|21.4|19.4|21.23|19.23|21.52|19.52|20.98|18.99|0
1643015700000|2022-01-24 09:15:00|21.26|19.26|20.62|18.66|21.26|19.26|20.55|18.6|0
1643016000000|2022-01-24 09:20:00|20.66|18.69|20.16|18.24|20.68|18.71|19.99|18.09|0
1643016300000|2022-01-24 09:25:00|20.23|18.31|21.05|19.05|22.36|20.36|19.86|17.97|0
1643016600000|2022-01-24 09:30:00|20.98|18.98|21.01|19.01|21.32|19.32|20.92|18.93|0
1643016900000|2022-01-24 09:35:00|21.04|19.04|20.9|18.91|21.42|19.42|20.87|18.88|0
1643017200000|2022-01-24 09:40:00|20.88|18.89|20.9|18.91|21.25|19.25|20.65|18.68|0
1643017500000|2022-01-24 09:45:00|20.86|18.87|20.82|18.84|20.86|18.87|20.22|18.3|0
1643017800000|2022-01-24 09:50:00|20.86|18.87|20.93|18.94|21.45|19.45|20.79|18.81|0
1643018100000|2022-01-24 09:55:00|21|19|20.89|18.9|21.2|19.2|20.66|18.69|0
1643018400000|2022-01-24 10:00:00|20.85|18.87|20.08|18.17|20.89|18.9|19.94|18.04|0
1643018700000|2022-01-24 10:05:00|20.18|18.26|19.24|17.41|20.37|18.43|19.21|17.38|0
1643019000000|2022-01-24 10:10:00|19.29|17.45|20.17|18.25|20.17|18.25|17.86|16.15|0
1643019300000|2022-01-24 10:15:00|20.13|18.22|19.77|17.89|20.2|18.28|19.46|17.6|0
1643019600000|2022-01-24 10:20:00|19.72|17.85|18.62|16.85|20.2|18.28|18.6|16.83|0
1643019900000|2022-01-24 10:25:00|18.64|16.86|18.51|16.74|19.12|17.3|18.41|16.66|0
1643020200000|2022-01-24 10:30:00|18.47|16.71|18.89|17.09|19.32|17.48|18.11|16.38|0
1643020500000|2022-01-24 10:35:00|18.92|17.12|18.69|16.91|19.09|17.27|18.57|16.8|0
1643020800000|2022-01-24 10:40:00|18.66|16.88|17.62|15.94|18.89|17.09|17.23|15.59|0
1643021100000|2022-01-24 10:45:00|17.65|15.97|17.74|16.05|18.31|16.56|17.38|15.72|0
1643021400000|2022-01-24 10:50:00|17.84|16.14|17.99|16.28|18.08|16.36|17.45|15.79|0
1643021700000|2022-01-24 10:55:00|18.02|16.3|19.77|17.89|21.13|19.13|17.9|16.19|0
1643022000000|2022-01-24 11:00:00|19.81|17.92|19.8|17.92|20.21|18.28|19.51|17.65|0
1643022300000|2022-01-24 11:05:00|19.79|17.9|20.86|18.87|20.86|18.87|19.79|17.9|0
1643022600000|2022-01-24 11:10:00|20.82|18.84|21.2|19.2|21.2|19.2|20.82|18.84|0
1643022900000|2022-01-24 11:15:00|21.16|19.16|19.83|17.94|21.43|19.43|19.8|17.91|0
1643023200000|2022-01-24 11:20:00|19.86|17.97|20.44|18.49|20.47|18.52|19.71|17.84|0
1643023500000|2022-01-24 11:25:00|20.47|18.52|19.69|17.82|20.76|18.79|19.53|17.67|0
1643023800000|2022-01-24 11:30:00|19.63|17.76|19.72|17.85|19.86|17.97|19.53|17.67|0
1643024100000|2022-01-24 11:35:00|19.69|17.82|20.4|18.45|20.5|18.55|19.46|17.61|0
1643024400000|2022-01-24 11:40:00|20.43|18.48|20.39|18.45|20.91|18.92|20.29|18.36|0
1643024700000|2022-01-24 11:45:00|20.43|18.48|21.15|19.15|21.35|19.35|20.39|18.45|0
1643025000000|2022-01-24 11:50:00|21.16|19.16|19.72|17.84|21.81|19.81|19.72|17.84|0
1643025300000|2022-01-24 11:55:00|19.73|17.85|20.02|18.11|20.05|18.14|19.61|17.75|0
1643025600000|2022-01-24 12:00:00|20.16|18.24|18.85|17.06|20.38|18.44|18.85|17.06|0
1643025900000|2022-01-24 12:05:00|18.92|17.12|19.43|17.58|19.54|17.68|18.27|16.53|0
1643026200000|2022-01-24 12:10:00|19.48|17.62|19.38|17.53|19.74|17.86|19.11|17.29|0
1643026500000|2022-01-24 12:15:00|19.41|17.56|19.44|17.59|19.96|18.06|19.24|17.41|0
1643026800000|2022-01-24 12:20:00|19.46|17.6|19.27|17.44|19.46|17.6|18.69|16.91|0
1643027100000|2022-01-24 12:25:00|19.31|17.47|19.39|17.54|19.8|17.92|19.26|17.42|0
1643027400000|2022-01-24 12:30:00|19.34|17.5|18.65|16.88|19.87|17.98|18.65|16.88|0
1643027700000|2022-01-24 12:35:00|18.69|16.91|18.68|16.9|19.14|17.32|18.56|16.79|0
1643028000000|2022-01-24 12:40:00|18.72|16.93|18.02|16.3|18.75|16.96|18.02|16.3|0
1643028300000|2022-01-24 12:45:00|18.05|16.33|18.3|16.56|18.74|16.96|18.05|16.33|0
1643028600000|2022-01-24 12:50:00|18.33|16.58|18.25|16.51|18.36|16.61|17.89|16.19|0
1643028900000|2022-01-24 12:55:00|18.26|16.53|18.11|16.38|18.64|16.87|18.11|16.38|0
1643029200000|2022-01-24 13:00:00|18.07|16.35|18.22|16.49|18.32|16.57|16.39|14.82|0
1643029500000|2022-01-24 13:05:00|18.25|16.51|18.95|17.14|18.95|17.14|18.19|16.46|0
1643029800000|2022-01-24 13:10:00|18.85|17.05|18.53|16.77|18.91|17.11|18.16|16.43|0
1643030100000|2022-01-24 13:15:00|18.5|16.74|17.75|16.06|18.82|17.02|17.75|16.06|0
1643030400000|2022-01-24 13:20:00|17.82|16.12|18.01|16.3|18.75|16.97|17.57|15.9|0
1643030700000|2022-01-24 13:25:00|17.98|16.27|18.69|16.91|19.1|17.28|17.65|15.97|0
1643031000000|2022-01-24 13:30:00|18.66|16.88|18.91|17.11|18.91|17.11|18.05|16.33|0
1643031300000|2022-01-24 13:35:00|19.04|17.22|18.45|16.69|19.04|17.22|17.82|16.12|0
1643031600000|2022-01-24 13:40:00|18.6|16.83|18.82|17.03|19.1|17.28|18.3|16.56|0
1643031900000|2022-01-24 13:45:00|18.79|17|19|17.19|19.44|17.59|18.6|16.83|0
1643032200000|2022-01-24 13:50:00|18.88|17.08|18.63|16.85|19.38|17.53|18.63|16.85|0
1643032500000|2022-01-24 13:55:00|18.69|16.91|15.98|14.46|18.81|17.02|15.93|14.41|0
1643032800000|2022-01-24 14:00:00|15.66|14.16|16.36|14.8|17.59|15.91|14.5|13.1|0
1643033100000|2022-01-24 14:05:00|16.41|14.85|15.74|14.24|16.44|14.87|14.43|13.03|0
1643033400000|2022-01-24 14:10:00|15.76|14.26|17.06|15.44|17.12|15.49|15.66|14.16|0
1643033700000|2022-01-24 14:15:00|17.08|15.45|16.83|15.23|17.76|16.07|16.78|15.18|0
1643034000000|2022-01-24 14:20:00|16.82|15.22|16.63|15.05|16.89|15.28|16.19|14.65|0
1643034300000|2022-01-24 14:25:00|16.44|14.87|16.87|15.26|17.67|15.98|16.41|14.85|0
1643034600000|2022-01-24 14:30:00|17.03|15.41|17.17|15.53|17.61|15.93|15.73|14.23|0
1643034900000|2022-01-24 14:35:00|16.86|15.25|16.81|15.21|17.55|15.88|15.23|13.78|0
1643035200000|2022-01-24 14:40:00|16.9|15.29|18.31|14.71|18.31|16.38|15.11|11.75|0
1643035500000|2022-01-24 14:45:00|18.18|14.58|15.51|14.03|18.18|15.09|15.2|12.67|0
1643035800000|2022-01-24 14:50:00|15.35|13.89|13.91|12.51|17.66|15.98|13.82|12.42|0
1643036100000|2022-01-24 14:55:00|13.84|12.44|14.73|13.32|16.15|14.61|13.71|12.31|0
1643036400000|2022-01-24 15:00:00|14.58|13.18|15.49|14.02|17.04|15.41|14.58|13.18|0
1643036700000|2022-01-24 15:05:00|15.43|13.96|15.12|11.76|16.54|14.5|14.16|11.76|0
1643037000000|2022-01-24 15:10:00|15.1|11.74|17.09|14.29|18.31|16.56|13.26|11.27|0
1643037300000|2022-01-24 15:15:00|17.16|14.36|15.39|12.59|17.37|14.57|15.39|12.59|0
1643037600000|2022-01-24 15:20:00|15.38|12.58|18.54|15.74|18.56|15.76|15.37|12.57|0
1643037900000|2022-01-24 15:25:00|18.6|15.8|18.57|15.77|19.83|17.03|18.38|15.58|0
1643038200000|2022-01-24 15:30:00|18.61|15.81|15.28|12.48|20.27|17.47|15.07|12.27|0
1643038500000|2022-01-24 15:35:00|15.12|12.32|14.4|11.6|15.94|13.14|14.28|11.48|0
1643038800000|2022-01-24 15:40:00|14.28|11.48|13.71|10.91|14.35|11.55|13.01|10.21|0
1643039100000|2022-01-24 15:45:00|13.73|10.93|15.27|12.47|15.27|12.47|11.08|8.62|0
1643039400000|2022-01-24 15:50:00|15.24|12.44|13.36|10.56|15.24|12.44|11.22|8.72|0
1643039700000|2022-01-24 15:55:00|13.42|10.62|12.19|9.48|13.47|10.67|11.99|9.33|0
1643040000000|2022-01-24 16:00:00|12.14|9.44|10.88|9.48|12.19|10.08|10.71|9.26|0
1643040300000|2022-01-24 16:05:00|10.76|9.36|10.26|8.86|10.76|9.36|10.1|8.7|0
1643040600000|2022-01-24 16:10:00|10.28|8.88|11.08|9.68|11.63|10.23|9.69|8.29|0
1643040900000|2022-01-24 16:15:00|11.15|9.75|11.28|9.88|11.69|10.29|10.87|9.47|0
1643041200000|2022-01-24 16:20:00|11.3|9.9|11.26|9.86|12.19|10.79|11.12|9.72|0
1643041500000|2022-01-24 16:25:00|11.38|9.98|11.77|10.37|11.77|10.37|10.94|9.54|0
1643041800000|2022-01-24 16:30:00|11.79|10.39|11.61|10.21|12.06|10.66|11.22|9.82|0
1643042100000|2022-01-24 16:35:00|11.57|10.17|12.46|11.06|14.03|12.63|10.43|9.03|0
1643042400000|2022-01-24 16:40:00|12.52|11.12|12.2|9.49|12.54|11.14|11.27|9.3|0
1643042700000|2022-01-24 16:45:00|12.28|9.55|11.69|9.09|13.58|10.78|11.69|9.09|0
1643043000000|2022-01-24 16:50:00|11.58|9.01|13.41|10.61|13.45|10.65|11.58|9.01|0
1643043300000|2022-01-24 16:55:00|13.43|10.63|13.21|11.81|13.87|11.81|12.5|10.36|0
1643043600000|2022-01-24 17:00:00|13.2|11.8|11.33|9.93|13.2|11.8|11.26|9.86|0
1643043900000|2022-01-24 17:05:00|11.42|10.02|11.12|9.72|12.2|10.8|10.91|9.51|0
1643044200000|2022-01-24 17:10:00|11.21|9.81|12.96|11.56|13.04|11.64|11.15|9.75|0
1643044500000|2022-01-24 17:15:00|12.94|11.54|13.72|12.32|13.88|12.48|12.46|11.06|0
1643044800000|2022-01-24 17:20:00|13.71|12.31|13.84|12.44|14.82|13.41|13.35|11.95|0
1643045100000|2022-01-24 17:25:00|13.92|12.52|14.07|12.67|15.03|13.6|13.03|11.63|0
1643045400000|2022-01-24 17:30:00|14.04|12.64|14.05|12.65|14.3|12.9|13.47|12.07|0
1643045700000|2022-01-24 17:35:00|14.13|12.73|13.83|12.43|14.13|12.73|13.1|11.7|0
1643046000000|2022-01-24 17:40:00|13.64|12.24|14.34|12.94|14.65|13.25|12.51|11.11|0
1643046300000|2022-01-24 17:45:00|14.41|13.01|14.81|13.4|15.1|13.67|14.28|12.88|0
1643046600000|2022-01-24 17:50:00|14.7|13.3|16.43|14.86|16.61|15.03|14.08|12.68|0
1643046900000|2022-01-24 17:55:00|16.51|14.94|11.37|9.97|16.51|14.94|11.14|9.74|0
1643047200000|2022-01-24 18:00:00|11.31|9.91|11.78|10.38|11.78|10.38|10.94|9.54|0
1643047500000|2022-01-24 18:05:00|11.74|10.34|12.69|11.29|13.36|11.96|11.32|9.92|0
1643047800000|2022-01-24 18:10:00|12.74|11.34|13.62|12.22|13.62|12.22|12.51|11.11|0
1643048100000|2022-01-24 18:15:00|13.57|12.17|12.25|10.85|13.96|12.56|12.25|10.85|0
1643048400000|2022-01-24 18:20:00|12.17|10.77|10.58|9.18|12.36|10.96|10.58|9.18|0
1643048700000|2022-01-24 18:25:00|10.56|9.16|11.83|10.43|11.83|10.43|10|8.6|0
1643049000000|2022-01-24 18:30:00|11.77|10.37|12.28|10.88|13.37|11.97|11.25|9.85|0
1643049300000|2022-01-24 18:35:00|12.19|10.79|12.25|10.85|12.36|10.96|10.91|9.51|0
1643049600000|2022-01-24 18:40:00|12.27|10.87|11.51|10.11|12.36|10.96|11.16|9.76|0
1643049900000|2022-01-24 18:45:00|11.5|10.1|13.43|12.03|13.43|12.03|11.5|10.1|0
1643050200000|2022-01-24 18:50:00|13.48|12.08|13.97|12.57|14.16|12.76|13.22|11.82|0
1643050500000|2022-01-24 18:55:00|13.96|12.56|12.92|11.52|14.39|12.99|11.87|10.47|0
1643050800000|2022-01-24 19:00:00|12.98|11.58|12.22|10.82|15.47|14|12.01|10.61|0
1643051100000|2022-01-24 19:05:00|12.16|10.76|12.51|11.11|12.92|11.52|12.08|10.68|0
1643051400000|2022-01-24 19:10:00|12.58|11.18|11.74|10.34|13.17|11.77|10.32|8.92|0
1643051700000|2022-01-24 19:15:00|11.88|10.48|10.65|9.25|12.17|10.77|10.63|9.23|0
1643052000000|2022-01-24 19:20:00|10.45|9.05|9.36|7.96|11.24|9.84|9.36|7.96|0
1643052300000|2022-01-24 19:25:00|9.26|7.86|9.58|8.18|9.98|8.58|9.24|7.84|0
1643052600000|2022-01-24 19:30:00|9.51|8.11|9.51|8.11|10.55|9.15|9.51|8.11|0
1643052900000|2022-01-24 19:35:00|9.67|8.27|10.8|9.4|10.91|9.51|8.69|7.29|0
1643053200000|2022-01-24 19:40:00|10.82|9.42|10.73|9.33|11.12|9.72|10.53|9.13|0
1643053500000|2022-01-24 19:45:00|10.7|9.3|12.75|11.35|12.96|11.56|9.95|8.55|0
1643053800000|2022-01-24 19:50:00|12.78|11.38|11.93|10.53|13.15|11.75|10.93|9.53|0
1643054100000|2022-01-24 19:55:00|11.97|10.57|13.18|11.78|13.3|11.9|11.45|10.05|0
1643054400000|2022-01-24 20:00:00|13.14|11.74|10.82|9.42|15.09|13.66|10.82|9.42|0
1643054700000|2022-01-24 20:05:00|10.85|9.45|12.06|10.66|12.17|10.77|10.65|9.25|0
1643055000000|2022-01-24 20:10:00|12.03|10.63|12.5|11.1|13.44|12.04|11.83|10.43|0
1643055300000|2022-01-24 20:15:00|12.48|11.08|11.67|10.27|13.6|12.2|11.46|10.06|0
1643055600000|2022-01-24 20:20:00|11.78|10.38|12.52|11.12|13.43|12.03|11.78|10.38|0
1643055900000|2022-01-24 20:25:00|12.56|11.16|13.31|11.91|13.66|12.26|11.28|9.88|0
1643056200000|2022-01-24 20:30:00|13.15|11.75|15.46|13.99|18.31|16.57|12.6|11.2|0
1643056500000|2022-01-24 20:35:00|15.52|14.04|16.88|15.27|16.95|15.34|15.15|13.71|0
1643056800000|2022-01-24 20:40:00|16.69|15.1|15.04|13.6|17.07|15.45|14.42|13.02|0
1643057100000|2022-01-24 20:45:00|15.01|13.58|17.89|16.19|17.94|16.23|15.01|13.58|0
1643057400000|2022-01-24 20:50:00|17.99|16.28|18.57|16.8|20.95|18.95|17.92|16.22|0
1643057700000|2022-01-24 20:55:00|18.31|16.56|18.85|17.06|21.86|19.86|17.28|15.63|0
1643058000000|2022-01-24 21:00:00|18.82|17.03|18.65|16.87|19.19|17.36|17.69|16.01|0
1643058300000|2022-01-24 21:05:00|18.61|16.84|17.76|16.07|18.61|16.84|17.6|15.92|0
1643058600000|2022-01-24 21:10:00|17.63|15.95|19.39|17.54|19.74|17.86|17.63|15.95|0
1643058900000|2022-01-24 21:15:00|19.7|17.82|19.59|17.73|20.09|18.17|19.58|17.71|0
1643059200000|2022-01-24 21:20:00|19.66|17.79|19.42|17.57|20|18.09|19.33|17.49|0
1643059500000|2022-01-24 21:25:00|19.45|17.6|18.97|17.16|19.45|17.6|18.87|17.07|0
1643059800000|2022-01-24 21:30:00|18.94|17.13|18.97|17.16|19.19|17.36|18.67|16.89|0
1643060100000|2022-01-24 21:35:00|18.9|17.1|18.8|17.01|18.94|17.13|18.66|16.89|0
1643060400000|2022-01-24 21:40:00|18.76|16.98|18.56|16.79|19|17.19|18.5|16.73|0
1643060700000|2022-01-24 21:45:00|18.58|16.81|19.27|17.44|19.3|17.47|18.58|16.81|0
1643061000000|2022-01-24 21:50:00|19.25|17.42|20.09|18.18|20.11|18.19|19.24|17.4|0
1643061300000|2022-01-24 21:55:00|20.14|18.22|19.66|17.79|20.14|18.22|19.65|17.78|0
1643061600000|2022-01-24 22:00:00|19.78|17.89|19.59|17.73|19.81|17.92|19.48|17.63|0
1643061900000|2022-01-24 22:05:00|19.57|17.71|19.48|17.62|19.59|17.73|19.41|17.56|0
1643062200000|2022-01-24 22:10:00|19.46|17.61|19.57|17.71|19.64|17.77|19.45|17.6|0
1643062500000|2022-01-24 22:15:00|19.58|17.72|19.47|17.61|19.63|17.76|19.43|17.58|0
1643062800000|2022-01-24 22:20:00|19.46|17.6|19.36|17.52|19.52|17.66|19.36|17.52|0
1643063100000|2022-01-24 22:25:00|19.34|17.5|19.33|17.49|19.45|17.6|19.33|17.49|0
1643063400000|2022-01-24 22:30:00|19.35|17.5|19.21|17.38|19.36|17.51|19.21|17.38|0
1643063700000|2022-01-24 22:35:00|19.2|17.39|19.22|17.39|19.23|17.4|19.19|17.36|0
1643064000000|2022-01-24 22:40:00|19.17|17.35|18.91|17.11|19.19|17.36|18.91|17.11|0
1643064300000|2022-01-24 22:45:00|18.93|17.12|18.95|17.15|19|17.19|18.87|17.07|0
1643064600000|2022-01-24 22:50:00|18.94|17.14|19.14|17.32|19.19|17.36|18.9|17.1|0
1643064900000|2022-01-24 22:55:00|19.15|17.31|19.16|17.34|19.37|17.52|19.14|17.31|0
1643065200000|2022-01-24 23:00:00|18.88|17.08|18.33|16.58|19.27|17.44|18.33|16.58|0
1643065500000|2022-01-24 23:05:00|18.4|16.64|18.63|16.85|19.24|17.41|18.4|16.64|0
1643065800000|2022-01-24 23:10:00|18.74|16.96|19.17|17.34|19.41|17.56|18.56|16.79|0
1643066100000|2022-01-24 23:15:00|19.23|17.4|18.76|16.97|19.41|17.56|18.56|16.79|0
1643066400000|2022-01-24 23:20:00|18.74|16.95|19.22|17.39|19.87|17.98|18.56|16.79|0
1643066700000|2022-01-24 23:25:00|19.25|17.42|18.38|16.63|19.35|17.51|18.38|16.63|0
1643067000000|2022-01-24 23:30:00|18.45|16.69|17.96|16.25|18.48|16.72|17.49|15.82|0
1643067300000|2022-01-24 23:35:00|17.93|16.22|18.56|16.79|18.68|16.9|17.93|16.22|0
1643067600000|2022-01-24 23:40:00|18.58|16.81|19.07|17.26|19.13|17.3|18.54|16.78|0
1643067900000|2022-01-24 23:45:00|19.09|17.27|19.17|17.35|19.38|17.53|18.97|17.17|0
1643068200000|2022-01-24 23:50:00|19.12|17.3|19.58|17.72|19.79|17.9|18.77|16.98|0
1643068500000|2022-01-24 23:55:00|19.56|17.7|19.87|17.98|19.96|18.06|19.24|17.41|0
1643068800000|2022-01-25 00:00:00|19.92|18.03|18.86|17.07|20.24|18.31|18.8|17.01|0
1643069100000|2022-01-25 00:05:00|18.73|16.95|17.82|16.12|18.73|16.95|17.79|16.09|0
1643069400000|2022-01-25 00:10:00|17.79|16.09|18.43|16.68|18.53|16.77|17.79|16.09|0
1643069700000|2022-01-25 00:15:00|18.45|16.69|18.66|16.88|19.03|17.21|18.33|16.59|0
1643070000000|2022-01-25 00:20:00|18.64|16.87|18|16.29|18.71|16.93|17.99|16.27|0
1643070300000|2022-01-25 00:25:00|17.96|16.25|17.99|16.27|18.23|16.49|17.59|15.91|0
1643070600000|2022-01-25 00:30:00|18.03|16.32|18.89|17.09|19.19|17.36|18.03|16.32|0
1643070900000|2022-01-25 00:35:00|18.85|17.06|18|16.28|18.85|17.06|17.87|16.17|0
1643071200000|2022-01-25 00:40:00|18.03|16.31|17.71|16.02|18.45|16.69|17.49|15.82|0
1643071500000|2022-01-25 00:45:00|17.72|16.04|17.2|15.57|17.74|16.05|17.2|15.57|0
1643071800000|2022-01-25 00:50:00|17.24|15.59|16.51|14.91|17.24|15.59|16.37|14.77|0
1643072100000|2022-01-25 00:55:00|16.56|14.96|15.52|13.92|16.56|14.96|15.39|13.79|0
1643072400000|2022-01-25 01:00:00|15.54|13.94|15|13.4|16.03|14.43|14.96|13.36|0
1643072700000|2022-01-25 01:05:00|15.05|13.45|15|13.4|15.78|14.18|15|13.4|0
1643073000000|2022-01-25 01:10:00|15.01|13.41|14.3|12.7|15.37|13.77|14.3|12.7|0
1643073300000|2022-01-25 01:15:00|14.35|12.75|15.13|13.53|15.5|13.9|14.35|12.75|0
1643073600000|2022-01-25 01:20:00|15.21|13.61|15.5|13.9|15.78|14.18|15.1|13.5|0
1643073900000|2022-01-25 01:25:00|15.47|13.87|15.91|14.31|16.25|14.65|15.34|13.74|0
1643074200000|2022-01-25 01:30:00|15.9|14.3|16.8|15.2|17.27|15.62|15.15|13.55|0
1643074500000|2022-01-25 01:35:00|16.68|15.08|16.2|14.6|16.68|15.08|16.15|14.55|0
1643074800000|2022-01-25 01:40:00|16.19|14.59|17.17|15.53|17.17|15.53|15.76|14.16|0
1643075100000|2022-01-25 01:45:00|17.18|15.55|18.39|16.64|18.39|16.64|16.93|15.32|0
1643075400000|2022-01-25 01:50:00|18.33|16.58|17.98|16.27|18.52|16.76|17.73|16.04|0
1643075700000|2022-01-25 01:55:00|17.95|16.24|18.01|16.29|18.15|16.42|17.24|15.6|0
1643076000000|2022-01-25 02:00:00|17.88|16.18|17.42|15.76|17.88|16.18|17.16|15.53|0
1643076300000|2022-01-25 02:05:00|17.45|15.79|17.02|15.4|17.54|15.87|16.99|15.38|0
1643076600000|2022-01-25 02:10:00|17.05|15.43|17.2|15.56|17.69|16.01|16.9|15.29|0
1643076900000|2022-01-25 02:15:00|17.17|15.54|16.84|15.24|17.41|15.76|16.76|15.16|0
1643077200000|2022-01-25 02:20:00|16.75|15.15|16.64|15.04|16.93|15.32|16.36|14.76|0
1643077500000|2022-01-25 02:25:00|16.63|15.03|16.87|15.26|17.11|15.48|16.61|15.01|0
1643077800000|2022-01-25 02:30:00|16.75|15.15|17.41|15.75|17.62|15.94|16.75|15.15|0
1643078100000|2022-01-25 02:35:00|17.38|15.72|16.86|15.26|17.5|15.83|16.86|15.26|0
1643078400000|2022-01-25 02:40:00|16.89|15.28|16.61|15.01|17.15|15.51|16.55|14.95|0
1643078700000|2022-01-25 02:45:00|16.58|14.98|17.16|15.52|17.16|15.52|16.55|14.95|0
1643079000000|2022-01-25 02:50:00|17.13|15.5|17.31|15.66|17.46|15.8|17.04|15.42|0
1643079300000|2022-01-25 02:55:00|17.28|15.63|17.89|16.19|18.05|16.33|16.98|15.36|0
1643079600000|2022-01-25 03:00:00|17.86|16.16|16.79|15.19|17.86|16.16|16.79|15.19|0
1643079900000|2022-01-25 03:05:00|16.9|15.29|16.61|15.01|16.96|15.34|16.61|15.01|0
1643080200000|2022-01-25 03:10:00|16.55|14.95|16.03|14.43|16.55|14.95|15.91|14.31|0
1643080500000|2022-01-25 03:15:00|16.12|14.52|16.26|14.66|16.4|14.8|15.8|14.2|0
1643080800000|2022-01-25 03:20:00|16.29|14.69|16.23|14.63|16.42|14.82|16.04|14.44|0
1643081100000|2022-01-25 03:25:00|16.18|14.58|16.24|14.64|16.27|14.67|16.01|14.41|0
1643081400000|2022-01-25 03:30:00|16.23|14.63|15.79|14.19|16.45|14.85|15.79|14.19|0
1643081700000|2022-01-25 03:35:00|15.82|14.22|16.17|14.57|16.18|14.58|15.79|14.19|0
1643082000000|2022-01-25 03:40:00|16.2|14.6|16.48|14.88|16.93|15.31|16.2|14.6|0
1643082300000|2022-01-25 03:45:00|16.4|14.8|15.84|14.24|16.42|14.82|15.79|14.19|0
1643082600000|2022-01-25 03:50:00|15.87|14.27|15.81|14.21|15.92|14.32|15.76|14.16|0
1643082900000|2022-01-25 03:55:00|15.84|14.24|15.86|14.26|15.89|14.29|15.72|14.12|0
1643083200000|2022-01-25 04:00:00|15.88|14.28|15.68|14.08|15.89|14.29|15.68|14.08|0
1643083500000|2022-01-25 04:05:00|15.7|14.1|16.21|14.61|16.28|14.68|15.62|14.02|0
1643083800000|2022-01-25 04:10:00|16.2|14.6|15.86|14.26|16.21|14.61|15.81|14.21|0
1643084100000|2022-01-25 04:15:00|15.83|14.23|16.03|14.43|16.32|14.72|15.8|14.2|0
1643084400000|2022-01-25 04:20:00|16.05|14.45|15.96|14.36|16.11|14.51|15.86|14.26|0
1643084700000|2022-01-25 04:25:00|15.94|14.34|15.93|14.33|16.07|14.47|15.93|14.33|0
1643085000000|2022-01-25 04:30:00|15.91|14.31|15.3|13.7|16.07|14.47|15.3|13.7|0
1643085300000|2022-01-25 04:35:00|15.2|13.6|15.03|13.43|15.37|13.77|14.96|13.36|0
1643085600000|2022-01-25 04:40:00|15.06|13.46|14.94|13.34|15.06|13.46|14.68|13.08|0
1643085900000|2022-01-25 04:45:00|14.93|13.33|15.01|13.41|15.13|13.53|14.8|13.2|0
1643086200000|2022-01-25 04:50:00|15.02|13.42|14.93|13.33|15.11|13.51|14.81|13.21|0
1643086500000|2022-01-25 04:55:00|14.91|13.31|15.18|13.58|15.26|13.66|14.91|13.31|0
1643086800000|2022-01-25 05:00:00|15.16|13.56|14.87|13.27|15.18|13.58|14.45|12.85|0
1643087100000|2022-01-25 05:05:00|14.86|13.26|15.39|13.79|15.58|13.98|14.8|13.2|0
1643087400000|2022-01-25 05:10:00|15.41|13.81|15.62|14.02|15.78|14.18|15.33|13.73|0
1643087700000|2022-01-25 05:15:00|15.57|13.97|15.49|13.89|15.62|14.02|15.25|13.65|0
1643088000000|2022-01-25 05:20:00|15.48|13.88|15.97|14.37|16|14.4|15.46|13.86|0
1643088300000|2022-01-25 05:25:00|15.94|14.34|15.7|14.1|16.13|14.53|15.7|14.1|0
1643088600000|2022-01-25 05:30:00|15.75|14.15|16.2|14.6|16.65|15.05|15.6|14|0
1643088900000|2022-01-25 05:35:00|16.15|14.55|16.23|14.63|16.37|14.77|16.07|14.47|0
1643089200000|2022-01-25 05:40:00|16.26|14.66|17.53|15.86|17.7|16.01|16.26|14.66|0
1643089500000|2022-01-25 05:45:00|17.57|15.9|16.82|15.22|17.57|15.9|16.49|14.89|0
1643089800000|2022-01-25 05:50:00|16.84|15.23|16.69|15.09|16.96|15.34|16.58|14.98|0
1643090100000|2022-01-25 05:55:00|16.67|15.07|16.62|15.02|16.95|15.34|16.54|14.94|0
1643090400000|2022-01-25 06:00:00|16.75|15.15|16.08|14.48|17.41|15.75|16.08|14.48|0
1643090700000|2022-01-25 06:05:00|16.2|14.6|16.38|14.78|16.72|15.12|16.07|14.47|0
1643091000000|2022-01-25 06:10:00|16.41|14.81|16.12|14.52|16.5|14.9|15.83|14.23|0
1643091300000|2022-01-25 06:15:00|16.04|14.44|16.78|15.18|16.9|15.29|15.91|14.31|0
1643091600000|2022-01-25 06:20:00|16.8|15.2|16.49|14.89|17.15|15.52|16.49|14.89|0
1643091900000|2022-01-25 06:25:00|16.57|14.97|16.28|14.68|16.64|15.04|16.18|14.58|0
1643092200000|2022-01-25 06:30:00|16.32|14.72|16.26|14.66|16.32|14.72|15.91|14.31|0
1643092500000|2022-01-25 06:35:00|16.29|14.69|16.52|14.92|16.73|15.13|16.19|14.59|0
1643092800000|2022-01-25 06:40:00|16.48|14.88|16.42|14.82|16.66|15.06|16.29|14.69|0
1643093100000|2022-01-25 06:45:00|16.46|14.86|17.14|15.51|17.26|15.62|16.26|14.66|0
1643093400000|2022-01-25 06:50:00|17.16|15.52|17.17|15.54|17.36|15.7|16.9|15.29|0
1643093700000|2022-01-25 06:55:00|17.16|15.52|16.68|15.08|17.2|15.56|16.53|14.93|0
1643094000000|2022-01-25 07:00:00|16.6|15|16.21|14.61|17.35|15.7|16.18|14.58|0
1643094300000|2022-01-25 07:05:00|16.28|14.68|15.24|13.64|16.28|14.68|15.1|13.5|0
1643094600000|2022-01-25 07:10:00|15.18|13.58|14.46|12.86|15.51|13.91|14.46|12.86|0
1643094900000|2022-01-25 07:15:00|14.56|12.96|14.41|12.81|14.83|13.23|13.92|12.32|0
1643095200000|2022-01-25 07:20:00|14.39|12.79|15.99|14.39|16.43|14.83|11.39|9.79|0
1643095500000|2022-01-25 07:25:00|16.02|14.42|16.71|15.11|16.82|15.22|16.02|14.42|0
1643095800000|2022-01-25 07:30:00|16.6|15|16.57|14.97|17.32|15.67|16.55|14.95|0
1643096100000|2022-01-25 07:35:00|16.6|15|17.37|15.72|17.55|15.88|16.6|15|0
1643096400000|2022-01-25 07:40:00|17.4|15.75|17.5|15.84|17.88|16.18|17.27|15.62|0
1643096700000|2022-01-25 07:45:00|17.52|15.85|18.03|16.31|18.06|16.34|17.4|15.74|0
1643097000000|2022-01-25 07:50:00|17.97|16.26|18.35|16.6|18.46|16.7|17.79|16.09|0
1643097300000|2022-01-25 07:55:00|18.37|16.62|18.64|16.87|18.64|16.87|17.91|16.2|0
1643097600000|2022-01-25 08:00:00|18.71|16.93|17.71|16.02|18.85|17.05|17.71|16.02|0
1643097900000|2022-01-25 08:05:00|17.66|15.98|17.24|15.6|18.02|16.31|16.66|15.08|0
1643098200000|2022-01-25 08:10:00|17.4|15.75|18.73|16.95|18.84|17.05|17.12|15.49|0
1643098500000|2022-01-25 08:15:00|18.8|17.01|16.78|15.18|20.08|18.17|16.38|14.82|0
1643098800000|2022-01-25 08:20:00|16.87|15.26|15.67|14.18|17.02|15.4|15.59|14.1|0
1643099100000|2022-01-25 08:25:00|15.78|14.28|14.81|13.4|15.89|14.38|14.65|13.25|0
1643099400000|2022-01-25 08:30:00|14.83|13.42|17.9|16.19|17.9|16.19|14.81|13.4|0
1643099700000|2022-01-25 08:35:00|17.84|16.14|18.54|16.77|18.76|16.97|17.67|15.99|0
1643100000000|2022-01-25 08:40:00|18.49|16.73|18.47|16.71|18.64|16.87|18.07|16.35|0
1643100300000|2022-01-25 08:45:00|18.44|16.69|18.56|16.8|18.66|16.88|17.92|16.21|0
1643100600000|2022-01-25 08:50:00|18.53|16.77|18.16|16.43|19.48|17.63|18.16|16.43|0
1643100900000|2022-01-25 08:55:00|18.25|16.51|17.63|15.95|18.47|16.71|17.56|15.88|0
1643101200000|2022-01-25 09:00:00|17.66|15.98|17.49|15.83|17.85|16.15|17.03|15.4|0
1643101500000|2022-01-25 09:05:00|17.46|15.8|18.18|16.45|18.18|16.45|17.23|15.59|0
1643101800000|2022-01-25 09:10:00|18.14|16.41|17.82|16.12|18.52|16.76|17.52|15.85|0
1643102100000|2022-01-25 09:15:00|17.73|16.04|18.24|16.5|18.71|16.93|17.64|15.96|0
1643102400000|2022-01-25 09:20:00|18.18|16.45|19.74|17.86|19.76|17.88|18.15|16.42|0
1643102700000|2022-01-25 09:25:00|19.76|17.88|20.62|18.66|20.76|18.78|19.53|17.67|0
1643103000000|2022-01-25 09:30:00|20.65|18.69|20.2|18.27|20.86|18.87|20.05|18.14|0
1643103300000|2022-01-25 09:35:00|20.22|18.29|20.58|18.62|20.65|18.68|20.08|18.17|0
1643103600000|2022-01-25 09:40:00|20.6|18.64|20.92|18.93|20.92|18.93|19.98|18.08|0
1643103900000|2022-01-25 09:45:00|21.18|19.18|21.53|19.53|21.85|19.85|21.1|19.1|0
1643104200000|2022-01-25 09:50:00|21.41|19.41|24.19|22.19|24.19|22.19|21.28|19.28|0
1643104500000|2022-01-25 09:55:00|24.21|22.21|19.99|18.09|24.21|22.21|19.86|17.97|0
1643104800000|2022-01-25 10:00:00|20.03|18.12|19.59|17.72|20.35|18.41|19.43|17.58|0
1643105100000|2022-01-25 10:05:00|19.56|17.7|20.16|18.24|20.7|18.73|19.26|17.43|0
1643105400000|2022-01-25 10:10:00|20.04|18.13|20.67|18.7|20.68|18.71|19.95|18.05|0
1643105700000|2022-01-25 10:15:00|20.73|18.76|21.08|19.08|21.23|19.23|20.44|18.49|0
1643106000000|2022-01-25 10:20:00|21.04|19.04|20.54|18.58|21.14|19.14|20.42|18.48|0
1643106300000|2022-01-25 10:25:00|20.47|18.52|20.4|18.46|20.73|18.75|20.18|18.26|0
1643106600000|2022-01-25 10:30:00|20.45|18.5|19.84|17.95|20.73|18.75|19.81|17.92|0
1643106900000|2022-01-25 10:35:00|19.88|17.98|18.86|17.06|19.98|18.07|18.64|16.86|0
1643107200000|2022-01-25 10:40:00|18.84|17.05|18.48|16.72|19.05|17.24|18.41|16.66|0
1643107500000|2022-01-25 10:45:00|18.38|16.63|17.58|15.9|18.6|16.83|17.58|15.9|0
1643107800000|2022-01-25 10:50:00|17.52|15.85|17.79|16.1|18.22|16.49|17.52|15.85|0
1643108100000|2022-01-25 10:55:00|17.77|16.08|17.91|16.2|18.13|16.4|17.33|15.68|0
1643108400000|2022-01-25 11:00:00|17.7|16.01|18.66|16.88|18.74|16.95|17.51|15.85|0
1643108700000|2022-01-25 11:05:00|18.61|16.84|18.81|17.02|18.88|17.08|18.19|16.45|0
1643109000000|2022-01-25 11:10:00|18.78|16.99|19.07|17.25|19.07|17.25|18.53|16.76|0
1643109300000|2022-01-25 11:15:00|19.04|17.22|18.3|16.56|19.43|17.58|18.24|16.5|0
1643109600000|2022-01-25 11:20:00|18.32|16.57|18.47|16.72|18.67|16.89|18.15|16.42|0
1643109900000|2022-01-25 11:25:00|18.52|16.76|19.09|17.27|19.35|17.51|17.42|15.76|0
1643110200000|2022-01-25 11:30:00|19.12|17.3|18.32|16.57|19.27|17.43|18.13|16.41|0
1643110500000|2022-01-25 11:35:00|18.26|16.52|17.69|16.01|18.59|16.82|17.69|16.01|0
1643110800000|2022-01-25 11:40:00|17.72|16.03|17.13|15.5|17.89|16.18|16.76|15.16|0
1643111100000|2022-01-25 11:45:00|17.01|15.39|17.89|16.18|18.1|16.38|16.39|14.83|0
1643111400000|2022-01-25 11:50:00|17.93|16.23|17.87|16.17|18.12|16.39|17.75|16.06|0
1643111700000|2022-01-25 11:55:00|17.84|16.14|18.02|16.3|18.65|16.88|17.57|15.9|0
1643112000000|2022-01-25 12:00:00|18|16.29|17.21|15.57|18.17|16.44|17.21|15.57|0
1643112300000|2022-01-25 12:05:00|17.26|15.61|17.86|16.16|17.9|16.19|17.12|15.49|0
1643112600000|2022-01-25 12:10:00|17.82|16.12|18.24|16.51|18.63|16.86|17.8|16.11|0
1643112900000|2022-01-25 12:15:00|18.2|16.46|18.44|16.68|18.44|16.68|17.98|16.27|0
1643113200000|2022-01-25 12:20:00|18.41|16.66|17.38|15.73|18.66|16.88|17.38|15.73|0
1643113500000|2022-01-25 12:25:00|17.42|15.77|18.1|16.38|18.1|16.38|17.42|15.77|0
1643113800000|2022-01-25 12:30:00|18.04|16.32|17.42|15.76|18.04|16.32|17.17|15.54|0
1643114100000|2022-01-25 12:35:00|17.45|15.79|17.35|15.69|17.78|16.08|17.17|15.53|0
1643114400000|2022-01-25 12:40:00|17.24|15.6|17.49|15.83|17.49|15.83|16.63|15.05|0
1643114700000|2022-01-25 12:45:00|17.56|15.89|17.61|15.93|17.7|16.01|17.11|15.48|0
1643115000000|2022-01-25 12:50:00|17.58|15.9|17.61|15.93|17.82|16.12|17.46|15.8|0
1643115300000|2022-01-25 12:55:00|17.59|15.92|17.19|15.55|17.69|16.01|17.04|15.42|0
1643115600000|2022-01-25 13:00:00|17.25|15.61|16.5|14.93|17.45|15.79|16.5|14.93|0
1643115900000|2022-01-25 13:05:00|16.64|15.05|16.22|14.67|16.82|15.22|15.16|13.72|0
1643116200000|2022-01-25 13:10:00|16.08|14.55|16.82|15.22|16.82|15.22|15.93|14.42|0
1643116500000|2022-01-25 13:15:00|16.8|15.2|17.84|16.14|17.87|16.17|16.8|15.2|0
1643116800000|2022-01-25 13:20:00|17.69|16.01|16.84|15.24|18.13|16.41|16.78|15.18|0
1643117100000|2022-01-25 13:25:00|16.81|15.21|15.94|14.42|16.93|15.31|15.38|13.92|0
1643117400000|2022-01-25 13:30:00|15.91|14.4|16.61|15.03|16.7|15.11|15.78|14.28|0
1643117700000|2022-01-25 13:35:00|16.55|14.98|16.95|15.34|17.27|15.63|16.55|14.98|0
1643118000000|2022-01-25 13:40:00|16.98|15.36|17.3|15.65|17.44|15.78|16.66|15.08|0
1643118300000|2022-01-25 13:45:00|17.27|15.62|17.03|15.41|17.44|15.78|16.89|15.28|0
1643118600000|2022-01-25 13:50:00|17.06|15.44|16.43|14.86|17.76|16.07|16.03|14.51|0
1643118900000|2022-01-25 13:55:00|16.48|14.91|16.82|15.22|17.06|15.43|16.2|14.66|0
1643119200000|2022-01-25 14:00:00|16.74|15.14|16.82|15.22|16.88|15.27|16.17|14.63|0
1643119500000|2022-01-25 14:05:00|16.85|15.25|16.82|15.22|17.05|15.43|16.41|14.84|0
1643119800000|2022-01-25 14:10:00|16.88|15.27|16.42|14.85|16.91|15.3|16.19|14.65|0
1643120100000|2022-01-25 14:15:00|16.45|14.88|17.05|15.42|17.11|15.48|16.28|14.73|0
1643120400000|2022-01-25 14:20:00|17.08|15.45|16.9|15.29|17.19|15.56|16.61|15.03|0
1643120700000|2022-01-25 14:25:00|16.93|15.32|16.58|15|17.13|15.5|16.57|14.99|0
1643121000000|2022-01-25 14:30:00|16.44|14.87|15.86|14.35|17.25|15.61|14.86|13.45|0
1643121300000|2022-01-25 14:35:00|15.5|14.03|14.49|13.09|17.51|15.84|14.14|12.74|0
1643121600000|2022-01-25 14:40:00|14.48|13.08|14.11|12.71|15.4|13.93|13.17|11.77|0
1643121900000|2022-01-25 14:45:00|14.13|12.73|13.65|12.25|14.69|13.29|11.68|10.28|0
1643122200000|2022-01-25 14:50:00|13.74|12.34|12.86|11.46|14.17|12.77|12.53|11.13|0
1643122500000|2022-01-25 14:55:00|12.73|11.33|13.2|11.8|13.71|12.31|12.73|11.33|0
1643122800000|2022-01-25 15:00:00|13.27|11.87|13.63|12.23|14.06|12.66|11.99|10.59|0
1643123100000|2022-01-25 15:05:00|13.66|12.26|14.18|12.78|14.45|13.05|13.21|11.81|0
1643123400000|2022-01-25 15:10:00|13.85|12.45|15.18|13.73|15.28|13.83|13.32|11.92|0
1643123700000|2022-01-25 15:15:00|15.28|13.83|13.4|12|15.99|14.47|13.27|11.87|0
1643124000000|2022-01-25 15:20:00|13.38|11.98|13.24|11.84|13.54|12.14|12.67|11.27|0
1643124300000|2022-01-25 15:25:00|13.11|11.71|14.42|13.02|14.78|13.37|12.89|11.49|0
1643124600000|2022-01-25 15:30:00|14.52|13.12|14|12.6|14.86|13.44|13.84|12.44|0
1643124900000|2022-01-25 15:35:00|14.08|12.68|14.06|12.66|14.88|13.47|12.35|10.95|0
1643125200000|2022-01-25 15:40:00|13.96|12.56|15.33|13.87|15.33|13.87|13.73|12.33|0
1643125500000|2022-01-25 15:45:00|15.71|14.21|14.87|13.45|16.97|15.35|14.11|12.71|0
1643125800000|2022-01-25 15:50:00|14.78|13.38|13.66|12.26|15.2|13.75|13.54|12.14|0
1643126100000|2022-01-25 15:55:00|13.73|12.33|12.45|11.05|14.05|12.65|12.31|10.91|0
1643126400000|2022-01-25 16:00:00|12.47|11.07|14.33|12.93|14.36|12.96|12.47|11.07|0
1643126700000|2022-01-25 16:05:00|14.26|12.86|13.41|12.01|14.83|13.42|12.89|11.49|0
1643127000000|2022-01-25 16:10:00|13.43|12.03|12.97|11.57|14.01|12.61|12.78|11.38|0
1643127300000|2022-01-25 16:15:00|12.84|11.44|14.65|13.25|14.75|13.34|12.67|11.27|0
1643127600000|2022-01-25 16:20:00|14.62|13.22|12.89|11.49|15.36|13.9|12.37|10.97|0
1643127900000|2022-01-25 16:25:00|12.92|11.52|13.15|11.75|13.79|12.39|12.52|11.12|0
1643128200000|2022-01-25 16:30:00|13.1|11.7|12.51|11.11|13.17|11.77|12.51|11.11|0
1643128500000|2022-01-25 16:35:00|12.47|11.07|11.81|10.41|12.67|11.27|10.89|9.49|0
1643128800000|2022-01-25 16:40:00|11.75|10.35|12.21|10.81|12.32|10.92|11.46|10.06|0
1643129100000|2022-01-25 16:45:00|12.17|10.77|12.8|11.4|12.87|11.47|12.06|10.66|0
1643129400000|2022-01-25 16:50:00|12.69|11.29|12.72|11.32|13.21|11.81|12.19|10.79|0
1643129700000|2022-01-25 16:55:00|12.68|11.28|11.07|9.67|12.7|11.3|11.01|9.61|0
1643130000000|2022-01-25 17:00:00|11.09|9.69|11.93|10.53|11.93|10.53|10.87|9.47|0
1643130300000|2022-01-25 17:05:00|12.02|10.62|12.61|11.21|13.09|11.69|12.02|10.62|0
1643130600000|2022-01-25 17:10:00|12.65|11.25|12.76|11.36|12.84|11.44|12.12|10.72|0
1643130900000|2022-01-25 17:15:00|12.74|11.34|12.43|11.03|13.36|11.96|11.53|10.13|0
1643131200000|2022-01-25 17:20:00|12.27|10.87|13.17|11.77|13.6|12.2|12.25|10.85|0
1643131500000|2022-01-25 17:25:00|13.19|11.79|13.3|11.9|13.74|12.34|13.01|11.61|0
1643131800000|2022-01-25 17:30:00|13.26|11.86|12.49|11.09|13.26|11.86|12.31|10.91|0
1643132100000|2022-01-25 17:35:00|12.48|11.08|12.73|11.33|12.93|11.53|12.44|11.04|0
1643132400000|2022-01-25 17:40:00|12.7|11.3|12.86|11.46|12.86|11.46|11.91|10.51|0
1643132700000|2022-01-25 17:45:00|12.93|11.53|12|10.6|13.12|11.72|11.77|10.37|0
1643133000000|2022-01-25 17:50:00|11.98|10.58|12.13|10.73|12.37|10.97|11.64|10.24|0
1643133300000|2022-01-25 17:55:00|12.1|10.7|12.83|11.43|12.83|11.43|11.52|10.12|0
1643133600000|2022-01-25 18:00:00|12.76|11.36|12.17|10.77|12.76|11.36|11.81|10.41|0
1643133900000|2022-01-25 18:05:00|12.16|10.76|12.19|10.79|12.48|11.08|11.66|10.26|0
1643134200000|2022-01-25 18:10:00|12.28|10.88|12.24|10.84|13.01|11.61|12.12|10.72|0
1643134500000|2022-01-25 18:15:00|12.3|10.9|12.7|11.3|12.85|11.45|12|10.6|0
1643134800000|2022-01-25 18:20:00|12.72|11.32|12.08|10.68|12.72|11.32|11.81|10.41|0
1643135100000|2022-01-25 18:25:00|11.89|10.49|12.5|11.1|13.77|12.37|11.54|10.14|0
1643135400000|2022-01-25 18:30:00|12.47|11.07|12.51|11.11|13.04|11.64|12.17|10.77|0
1643135700000|2022-01-25 18:35:00|12.61|11.21|12.58|11.18|12.82|11.42|11.95|10.55|0
1643136000000|2022-01-25 18:40:00|12.79|11.39|12.63|11.23|12.86|11.46|12.19|10.79|0
1643136300000|2022-01-25 18:45:00|12.64|11.24|13.56|12.16|13.7|12.3|12.35|10.95|0
1643136600000|2022-01-25 18:50:00|13.53|12.13|14.47|13.07|15.3|13.85|13.15|11.75|0
1643136900000|2022-01-25 18:55:00|14.44|13.04|14.78|13.37|14.84|13.43|13.9|12.5|0
1643137200000|2022-01-25 19:00:00|14.84|13.43|14|12.6|14.89|13.48|13.75|12.35|0
1643137500000|2022-01-25 19:05:00|13.9|12.5|13.8|12.4|14.15|12.75|13.46|12.06|0
1643137800000|2022-01-25 19:10:00|13.82|12.42|15.43|13.96|15.61|14.13|13.77|12.37|0
1643138100000|2022-01-25 19:15:00|15.48|14.01|15.93|14.42|15.98|14.46|15.31|13.85|0
1643138400000|2022-01-25 19:20:00|15.89|14.38|15.8|14.3|17.27|15.62|15.6|14.11|0
1643138700000|2022-01-25 19:25:00|15.68|14.19|15.8|14.29|15.98|14.46|15.14|13.69|0
1643139000000|2022-01-25 19:30:00|15.75|14.25|14.47|13.07|15.98|14.45|14.42|13.02|0
1643139300000|2022-01-25 19:35:00|14.66|13.26|16.01|14.49|16.13|14.6|14.66|13.26|0
1643139600000|2022-01-25 19:40:00|16.19|14.65|17.6|15.93|17.67|15.98|16.19|14.65|0
1643139900000|2022-01-25 19:45:00|17.57|15.9|17.54|15.87|18.21|16.48|17.44|15.78|0
1643140200000|2022-01-25 19:50:00|17.66|15.98|18.34|16.59|18.59|16.82|17.38|15.72|0
1643140500000|2022-01-25 19:55:00|18.44|16.68|19.26|17.43|19.45|17.6|18.08|16.36|0
1643140800000|2022-01-25 20:00:00|19.18|17.35|17.55|15.88|20.01|18.11|17.13|15.5|0
1643141100000|2022-01-25 20:05:00|17.57|15.9|16.21|14.67|17.57|15.9|16|14.48|0
1643141400000|2022-01-25 20:10:00|16.24|14.69|16.49|14.92|17.01|15.39|15.68|14.19|0
1643141700000|2022-01-25 20:15:00|16.55|14.97|18.04|16.32|18.17|16.44|16.55|14.97|0
1643142000000|2022-01-25 20:20:00|18.01|16.29|16.08|14.55|18.11|16.38|16.04|14.51|0
1643142300000|2022-01-25 20:25:00|16.1|14.56|14.48|13.08|16.1|14.56|14.29|12.89|0
1643142600000|2022-01-25 20:30:00|14.7|13.3|14.96|13.54|15.27|13.82|12.55|11.15|0
1643142900000|2022-01-25 20:35:00|14.95|13.53|15.98|14.46|16.27|14.72|14.18|12.78|0
1643143200000|2022-01-25 20:40:00|16.01|14.48|15.83|14.32|17.02|15.4|15.58|14.09|0
1643143500000|2022-01-25 20:45:00|15.75|14.25|15.35|13.89|16.68|15.09|14.99|13.56|0
1643143800000|2022-01-25 20:50:00|14.89|13.47|13.81|12.41|14.93|13.51|13.44|12.04|0
1643144100000|2022-01-25 20:55:00|13.76|12.36|13.35|11.95|14.69|13.29|13.06|11.66|0
1643144400000|2022-01-25 21:00:00|13.62|12.22|12.93|11.53|14.19|12.79|12.46|11.06|0
1643144700000|2022-01-25 21:05:00|12.94|11.54|11.89|10.49|12.99|11.59|11.76|10.36|0
1643145000000|2022-01-25 21:10:00|11.86|10.46|12.01|10.61|12.48|11.08|11.84|10.44|0
1643145300000|2022-01-25 21:15:00|12.28|10.68|11.68|10.08|12.33|10.73|11.63|10.03|0
1643145600000|2022-01-25 21:20:00|11.71|10.11|11.43|9.83|11.71|10.11|11.28|9.68|0
1643145900000|2022-01-25 21:25:00|11.44|9.84|11.31|9.71|11.47|9.87|11.08|9.48|0
1643146200000|2022-01-25 21:30:00|11.21|9.61|10.63|9.03|11.36|9.76|10.5|8.9|0
1643146500000|2022-01-25 21:35:00|10.62|9.02|10.83|9.23|10.93|9.33|10.59|8.99|0
1643146800000|2022-01-25 21:40:00|10.85|9.25|10.63|9.03|10.89|9.29|10.61|9.01|0
1643147100000|2022-01-25 21:45:00|10.65|9.05|10|8.4|10.81|9.21|9.89|8.29|0
1643147400000|2022-01-25 21:50:00|10.04|8.44|9.79|8.19|10.04|8.44|9.26|7.66|0
1643147700000|2022-01-25 21:55:00|9.78|8.18|9.86|8.26|10.09|8.49|9.54|7.94|0
1643148000000|2022-01-25 22:00:00|9.85|8.25|9.73|8.13|9.85|8.25|9.7|8.1|0
1643148300000|2022-01-25 22:05:00|9.72|8.12|9.76|8.16|9.78|8.18|9.72|8.12|0
1643148600000|2022-01-25 22:10:00|9.75|8.15|9.81|8.21|9.86|8.26|9.75|8.15|0
1643148900000|2022-01-25 22:15:00|9.82|8.22|9.73|8.13|9.84|8.24|9.73|8.13|0
1643149200000|2022-01-25 22:20:00|9.74|8.14|9.8|8.2|9.8|8.2|9.69|8.09|0
1643149500000|2022-01-25 22:25:00|9.79|8.19|9.79|8.19|9.82|8.22|9.79|8.19|0
1643149800000|2022-01-25 22:30:00|9.78|8.18|9.98|8.38|9.98|8.38|9.78|8.18|0
1643150100000|2022-01-25 22:35:00|9.99|8.39|10.04|8.44|10.08|8.48|9.99|8.39|0
1643150400000|2022-01-25 22:40:00|10.06|8.46|10.08|8.48|10.13|8.53|10.06|8.46|0
1643150700000|2022-01-25 22:45:00|10.09|8.49|10.06|8.46|10.11|8.51|10.02|8.42|0
1643151000000|2022-01-25 22:50:00|10.07|8.47|10.06|8.46|10.07|8.47|10.05|8.45|0
1643151300000|2022-01-25 22:55:00|10.08|8.48|10.15|8.55|10.15|8.55|10.08|8.48|0
1643151600000|2022-01-25 23:00:00|10.14|8.54|11.1|9.5|11.2|9.6|10.14|8.54|0
1643151900000|2022-01-25 23:05:00|11.17|9.57|12.12|10.52|12.21|10.61|10.98|9.38|0
1643152200000|2022-01-25 23:10:00|12.06|10.46|12.93|11.33|13.07|11.47|12.01|10.41|0
1643152500000|2022-01-25 23:15:00|12.91|11.31|13.19|11.59|13.31|11.71|12.51|10.91|0
1643152800000|2022-01-25 23:20:00|13.14|11.54|13.22|11.62|13.24|11.64|12.94|11.34|0
1643153100000|2022-01-25 23:25:00|13.19|11.59|13.64|12.04|13.69|12.09|12.68|11.08|0
1643153400000|2022-01-25 23:30:00|13.62|12.02|13.54|11.94|14.21|12.61|13.4|11.8|0
1643153700000|2022-01-25 23:35:00|13.62|12.02|13.59|11.99|13.74|12.14|13.43|11.83|0
1643154000000|2022-01-25 23:40:00|13.57|11.97|14.54|12.94|14.77|13.17|13.55|11.95|0
1643154300000|2022-01-25 23:45:00|14.51|12.91|15.17|13.57|15.6|14|14.51|12.91|0
1643154600000|2022-01-25 23:50:00|15.19|13.59|15.42|13.82|16.01|14.41|14.93|13.33|0
1643154900000|2022-01-25 23:55:00|15.45|13.85|14.87|13.27|15.49|13.89|14.67|13.07|0
1643155200000|2022-01-26 00:00:00|14.89|13.29|14.05|12.45|15|13.4|13.95|12.35|0
1643155500000|2022-01-26 00:05:00|14.04|12.44|14.24|12.64|14.37|12.77|13.91|12.31|0
1643155800000|2022-01-26 00:10:00|14.22|12.62|14.65|13.05|14.98|13.38|14.12|12.52|0
1643156100000|2022-01-26 00:15:00|14.68|13.08|13.41|11.81|14.86|13.26|13.41|11.81|0
1643156400000|2022-01-26 00:20:00|13.48|11.88|13.51|11.91|13.62|12.02|13.2|11.6|0
1643156700000|2022-01-26 00:25:00|13.58|11.98|13.22|11.62|14.07|12.47|13.22|11.62|0
1643157000000|2022-01-26 00:30:00|13.26|11.66|14.09|12.49|14.11|12.51|12.81|11.21|0
1643157300000|2022-01-26 00:35:00|14.05|12.45|14.21|12.61|14.44|12.84|13.72|12.12|0
1643157600000|2022-01-26 00:40:00|14.24|12.64|13.6|12|14.24|12.64|13.46|11.86|0
1643157900000|2022-01-26 00:45:00|13.67|12.07|13.83|12.23|14.01|12.41|13.52|11.92|0
1643158200000|2022-01-26 00:50:00|13.8|12.2|13.43|11.83|13.95|12.35|13.43|11.83|0
1643158500000|2022-01-26 00:55:00|13.38|11.78|13.38|11.78|13.76|12.16|13.18|11.58|0
1643158800000|2022-01-26 01:00:00|13.33|11.73|13.54|11.94|13.58|11.98|13.08|11.48|0
1643159100000|2022-01-26 01:05:00|13.59|11.99|13.87|12.27|14.1|12.5|13.59|11.99|0
1643159400000|2022-01-26 01:10:00|13.83|12.23|13.11|11.51|13.97|12.37|13.02|11.42|0
1643159700000|2022-01-26 01:15:00|13.1|11.5|13.37|11.77|13.63|12.03|13.02|11.42|0
1643160000000|2022-01-26 01:20:00|13.35|11.75|13.94|12.34|14.02|12.42|13.35|11.75|0
1643160300000|2022-01-26 01:25:00|13.9|12.3|14.01|12.41|14.07|12.47|13.79|12.19|0
1643160600000|2022-01-26 01:30:00|14.03|12.43|13.81|12.21|14.05|12.45|13.51|11.91|0
1643160900000|2022-01-26 01:35:00|13.83|12.23|14.09|12.49|14.22|12.62|13.34|11.74|0
1643161200000|2022-01-26 01:40:00|14.12|12.52|13.75|12.15|14.22|12.62|13.69|12.09|0
1643161500000|2022-01-26 01:45:00|13.82|12.22|14.14|12.54|14.26|12.66|13.76|12.16|0
1643161800000|2022-01-26 01:50:00|14.11|12.51|13.98|12.38|14.26|12.66|13.87|12.27|0
1643162100000|2022-01-26 01:55:00|13.99|12.39|14.55|12.95|14.8|13.2|13.98|12.38|0
1643162400000|2022-01-26 02:00:00|14.57|12.97|14.61|13.01|14.85|13.25|14.46|12.86|0
1643162700000|2022-01-26 02:05:00|14.65|13.05|14.82|13.22|14.99|13.39|14.61|13.01|0
1643163000000|2022-01-26 02:10:00|14.74|13.14|14.86|13.26|15|13.4|14.73|13.13|0
1643163300000|2022-01-26 02:15:00|14.88|13.28|14.88|13.28|14.95|13.35|14.64|13.04|0
1643163600000|2022-01-26 02:20:00|14.89|13.29|15.08|13.48|15.3|13.7|14.79|13.19|0
1643163900000|2022-01-26 02:25:00|15.06|13.46|14.97|13.37|15.06|13.46|14.83|13.23|0
1643164200000|2022-01-26 02:30:00|14.96|13.36|14.88|13.28|15.11|13.51|14.81|13.21|0
1643164500000|2022-01-26 02:35:00|14.89|13.29|14.65|13.05|14.89|13.29|14.64|13.04|0
1643164800000|2022-01-26 02:40:00|14.67|13.07|14.45|12.85|14.72|13.12|14.42|12.82|0
1643165100000|2022-01-26 02:45:00|14.43|12.83|14.57|12.97|14.6|13|14.42|12.82|0
1643165400000|2022-01-26 02:50:00|14.6|13|14.57|12.97|14.6|13|14.48|12.88|0
1643165700000|2022-01-26 02:55:00|14.56|12.96|14.21|12.61|14.6|13|14.12|12.52|0
1643166000000|2022-01-26 03:00:00|14.16|12.56|14.54|12.94|14.57|12.97|14.16|12.56|0
1643166300000|2022-01-26 03:05:00|14.57|12.97|14.9|13.3|15.17|13.57|14.53|12.93|0
1643166600000|2022-01-26 03:10:00|14.88|13.28|14.73|13.13|14.99|13.39|14.72|13.12|0
1643166900000|2022-01-26 03:15:00|14.72|13.12|14.9|13.3|14.95|13.35|14.62|13.02|0
1643167200000|2022-01-26 03:20:00|14.95|13.35|15.01|13.41|15.09|13.49|14.81|13.21|0
1643167500000|2022-01-26 03:25:00|14.99|13.39|14.75|13.15|15.04|13.44|14.66|13.06|0
1643167800000|2022-01-26 03:30:00|14.74|13.14|15.34|13.74|15.37|13.77|14.74|13.14|0
1643168100000|2022-01-26 03:35:00|15.37|13.77|15.13|13.53|15.42|13.82|15.13|13.53|0
1643168400000|2022-01-26 03:40:00|15.15|13.55|15.29|13.69|15.29|13.69|15.1|13.5|0
1643168700000|2022-01-26 03:45:00|15.31|13.71|15.44|13.84|15.53|13.93|15.18|13.58|0
1643169000000|2022-01-26 03:50:00|15.46|13.86|15.39|13.79|15.74|14.14|15.31|13.71|0
1643169300000|2022-01-26 03:55:00|15.42|13.82|15.41|13.81|15.52|13.92|15.36|13.76|0
1643169600000|2022-01-26 04:00:00|15.44|13.84|14.97|13.37|15.63|14.03|14.97|13.37|0
1643169900000|2022-01-26 04:05:00|15.01|13.41|15.09|13.49|15.14|13.54|14.86|13.26|0
1643170200000|2022-01-26 04:10:00|15.05|13.45|15.3|13.7|15.3|13.7|15.04|13.44|0
1643170500000|2022-01-26 04:15:00|15.27|13.67|15.22|13.62|15.3|13.7|15.09|13.49|0
1643170800000|2022-01-26 04:20:00|15.19|13.59|15.19|13.59|15.27|13.67|15.1|13.5|0
1643171100000|2022-01-26 04:25:00|15.18|13.58|15.26|13.66|15.3|13.7|14.95|13.35|0
1643171400000|2022-01-26 04:30:00|15.27|13.67|15.24|13.64|15.31|13.71|15.12|13.52|0
1643171700000|2022-01-26 04:35:00|15.25|13.65|15.11|13.51|15.25|13.65|14.95|13.35|0
1643172000000|2022-01-26 04:40:00|15.15|13.55|15.04|13.44|15.21|13.61|14.92|13.32|0
1643172300000|2022-01-26 04:45:00|15.03|13.43|15.12|13.52|15.18|13.58|14.92|13.32|0
1643172600000|2022-01-26 04:50:00|15.1|13.5|15.09|13.49|15.13|13.53|15.04|13.44|0
1643172900000|2022-01-26 04:55:00|15.07|13.47|15.32|13.72|15.37|13.77|14.98|13.38|0
1643173200000|2022-01-26 05:00:00|15.31|13.71|15.2|13.6|15.37|13.77|15.1|13.5|0
1643173500000|2022-01-26 05:05:00|15.18|13.58|14.98|13.38|15.26|13.66|14.81|13.21|0
1643173800000|2022-01-26 05:10:00|15|13.4|14.6|13|15|13.4|14.57|12.97|0
1643174100000|2022-01-26 05:15:00|14.57|12.97|14.34|12.74|14.69|13.09|14.29|12.69|0
1643174400000|2022-01-26 05:20:00|14.32|12.72|14.19|12.59|14.37|12.77|14.14|12.54|0
1643174700000|2022-01-26 05:25:00|14.22|12.62|14.71|13.11|14.72|13.12|14.22|12.62|0
1643175000000|2022-01-26 05:30:00|14.72|13.12|14.64|13.04|14.88|13.28|14.58|12.98|0
1643175300000|2022-01-26 05:35:00|14.71|13.11|14.75|13.15|14.88|13.28|14.71|13.11|0
1643175600000|2022-01-26 05:40:00|14.77|13.17|14.72|13.12|14.82|13.22|14.64|13.04|0
1643175900000|2022-01-26 05:45:00|14.74|13.14|14.9|13.3|14.92|13.32|14.57|12.97|0
1643176200000|2022-01-26 05:50:00|14.91|13.31|15.05|13.45|15.05|13.45|14.83|13.23|0
1643176500000|2022-01-26 05:55:00|15.07|13.47|14.96|13.36|15.19|13.59|14.92|13.32|0
1643176800000|2022-01-26 06:00:00|14.89|13.29|15.27|13.67|15.27|13.67|14.76|13.16|0
1643177100000|2022-01-26 06:05:00|15.21|13.61|15.06|13.46|15.34|13.74|15|13.4|0
1643177400000|2022-01-26 06:10:00|15.1|13.5|14.86|13.26|15.13|13.53|14.84|13.24|0
1643177700000|2022-01-26 06:15:00|14.89|13.29|15.04|13.44|15.08|13.48|14.82|13.22|0
1643178000000|2022-01-26 06:20:00|15.06|13.46|15.13|13.53|15.27|13.67|15.06|13.46|0
1643178300000|2022-01-26 06:25:00|15.15|13.55|14.5|12.9|15.2|13.6|14.48|12.88|0
1643178600000|2022-01-26 06:30:00|14.53|12.93|14.23|12.63|14.58|12.98|14.12|12.52|0
1643178900000|2022-01-26 06:35:00|14.26|12.66|14.55|12.95|14.55|12.95|14.22|12.62|0
1643179200000|2022-01-26 06:40:00|14.56|12.96|14.43|12.83|14.56|12.96|14.37|12.77|0
1643179500000|2022-01-26 06:45:00|14.44|12.84|14.4|12.8|14.44|12.84|14.25|12.65|0
1643179800000|2022-01-26 06:50:00|14.39|12.79|13.95|12.35|14.42|12.82|13.95|12.35|0
1643180100000|2022-01-26 06:55:00|14.04|12.44|13.98|12.38|14.1|12.5|13.79|12.19|0
1643180400000|2022-01-26 07:00:00|14.11|12.51|13.66|12.06|14.31|12.71|13.59|11.99|0
1643180700000|2022-01-26 07:05:00|13.67|12.07|13.7|12.1|13.74|12.14|13.47|11.87|0
1643181000000|2022-01-26 07:10:00|13.71|12.11|13.44|11.84|13.83|12.23|13.18|11.58|0
1643181300000|2022-01-26 07:15:00|13.43|11.83|12.99|11.39|13.43|11.83|12.99|11.39|0
1643181600000|2022-01-26 07:20:00|13.01|11.41|13.11|11.51|13.28|11.68|13.01|11.41|0
1643181900000|2022-01-26 07:25:00|13.15|11.55|13.36|11.76|13.36|11.76|13.03|11.43|0
1643182200000|2022-01-26 07:30:00|13.4|11.8|13.76|12.16|13.85|12.25|13.34|11.74|0
1643182500000|2022-01-26 07:35:00|13.75|12.15|14.16|12.56|14.17|12.57|13.75|12.15|0
1643182800000|2022-01-26 07:40:00|14.15|12.55|14.2|12.6|14.22|12.62|13.98|12.38|0
1643183100000|2022-01-26 07:45:00|14.18|12.58|14.03|12.43|14.27|12.67|13.94|12.34|0
1643183400000|2022-01-26 07:50:00|14.09|12.49|14.5|12.9|14.51|12.91|14.04|12.44|0
1643183700000|2022-01-26 07:55:00|14.52|12.92|14.14|12.54|14.52|12.92|14.04|12.44|0
1643184000000|2022-01-26 08:00:00|14.15|12.55|15.12|13.52|15.12|13.52|14.11|12.51|0
1643184300000|2022-01-26 08:05:00|14.96|13.53|16.6|15.02|16.9|15.29|14.43|13.03|0
1643184600000|2022-01-26 08:10:00|16.84|15.23|17.23|15.59|17.42|15.76|16.81|15.2|0
1643184900000|2022-01-26 08:15:00|17.14|15.51|17.26|15.62|17.43|15.77|17.11|15.48|0
1643185200000|2022-01-26 08:20:00|17.29|15.65|17.73|16.04|18.17|16.44|17.29|15.65|0
1643185500000|2022-01-26 08:25:00|17.76|16.07|18.11|16.38|18.43|16.68|17.73|16.04|0
1643185800000|2022-01-26 08:30:00|18.14|16.41|18.14|16.41|18.69|16.91|18.11|16.38|0
1643186100000|2022-01-26 08:35:00|18.2|16.47|17.82|16.13|18.62|16.85|17.44|15.78|0
1643186400000|2022-01-26 08:40:00|17.86|16.16|17.66|15.98|18.11|16.39|17.57|15.89|0
1643186700000|2022-01-26 08:45:00|17.76|16.07|17.56|15.89|17.79|16.1|17.02|15.4|0
1643187000000|2022-01-26 08:50:00|17.53|15.86|17.26|15.62|17.63|15.95|17.03|15.41|0
1643187300000|2022-01-26 08:55:00|17.22|15.58|17.07|15.45|17.25|15.6|16.86|15.25|0
1643187600000|2022-01-26 09:00:00|16.9|15.29|17.72|16.03|18.3|16.56|16.84|15.24|0
1643187900000|2022-01-26 09:05:00|17.67|15.99|18.49|16.73|18.49|16.73|17.54|15.87|0
1643188200000|2022-01-26 09:10:00|18.43|16.67|18.64|16.87|18.99|17.18|18.4|16.64|0
1643188500000|2022-01-26 09:15:00|18.71|16.93|18.96|17.15|20.49|18.54|17.92|16.21|0
1643188800000|2022-01-26 09:20:00|18.94|17.14|19.64|17.77|19.64|17.77|18.46|16.7|0
1643189100000|2022-01-26 09:25:00|19.68|17.8|19.09|17.27|19.82|17.93|19.06|17.24|0
1643189400000|2022-01-26 09:30:00|19.13|17.3|19.6|17.73|19.71|17.83|19|17.19|0
1643189700000|2022-01-26 09:35:00|19.62|17.75|20.51|18.55|20.72|18.75|19.36|17.52|0
1643190000000|2022-01-26 09:40:00|20.54|18.59|20.94|18.94|20.95|18.96|20.26|18.33|0
1643190300000|2022-01-26 09:45:00|20.99|18.99|20.45|18.5|21.11|19.11|20.4|18.45|0
1643190600000|2022-01-26 09:50:00|20.47|18.52|20.11|18.2|20.61|18.65|20.08|18.16|0
1643190900000|2022-01-26 09:55:00|20.09|18.18|19.83|17.94|20.18|18.26|19.54|17.68|0
1643191200000|2022-01-26 10:00:00|19.81|17.93|19.28|17.44|19.81|17.93|18.69|16.91|0
1643191500000|2022-01-26 10:05:00|19.24|17.41|19.12|17.3|20.16|18.24|18.87|17.08|0
1643191800000|2022-01-26 10:10:00|19.15|17.33|19.63|17.76|19.8|17.91|19.14|17.31|0
1643192100000|2022-01-26 10:15:00|19.66|17.79|19.45|17.6|19.97|18.07|19.45|17.6|0
1643192400000|2022-01-26 10:20:00|19.49|17.63|19.93|18.04|20.32|18.39|19.32|17.48|0
1643192700000|2022-01-26 10:25:00|19.9|18|19.83|17.94|19.9|18|19.55|17.69|0
1643193000000|2022-01-26 10:30:00|19.9|18|20.39|18.45|20.53|18.57|19.79|17.91|0
1643193300000|2022-01-26 10:35:00|20.4|18.46|20.56|18.6|20.85|18.86|20.37|18.43|0
1643193600000|2022-01-26 10:40:00|20.53|18.57|20.47|18.52|20.88|18.9|20.42|18.47|0
1643193900000|2022-01-26 10:45:00|20.45|18.51|21.02|19.02|21.08|19.08|20.42|18.47|0
1643194200000|2022-01-26 10:50:00|20.99|18.99|20.99|18.99|21.2|19.2|20.92|18.92|0
1643194500000|2022-01-26 10:55:00|20.95|18.96|20.62|18.66|21.11|19.11|20.59|18.63|0
1643194800000|2022-01-26 11:00:00|20.64|18.68|22.18|20.18|22.2|20.2|20.64|18.68|0
1643195100000|2022-01-26 11:05:00|22.16|20.16|21.49|19.49|22.16|20.16|21.49|19.49|0
1643195400000|2022-01-26 11:10:00|21.47|19.47|21.61|19.61|21.71|19.71|21.36|19.36|0
1643195700000|2022-01-26 11:15:00|21.48|19.48|22.1|20.1|22.14|20.14|21.48|19.48|0
1643196000000|2022-01-26 11:20:00|21.96|19.96|21.57|19.57|22.03|20.03|21.53|19.53|0
1643196300000|2022-01-26 11:25:00|21.6|19.6|21.18|19.18|21.66|19.66|21.05|19.05|0
1643196600000|2022-01-26 11:30:00|21.23|19.23|21.99|19.99|22.08|20.08|21.1|19.1|0
1643196900000|2022-01-26 11:35:00|22.03|20.03|22.38|20.38|22.42|20.42|22.02|20.02|0
1643197200000|2022-01-26 11:40:00|22.35|20.35|22.2|20.2|22.56|20.56|22.13|20.13|0
1643197500000|2022-01-26 11:45:00|22.25|20.25|22.34|20.34|22.42|20.42|21.98|19.98|0
1643197800000|2022-01-26 11:50:00|22.31|20.31|22.48|20.48|22.78|20.78|22.27|20.27|0
1643198100000|2022-01-26 11:55:00|22.5|20.5|22.92|20.92|22.96|20.96|22.27|20.27|0
1643198400000|2022-01-26 12:00:00|22.89|20.89|21.78|19.78|22.96|20.96|21.62|19.62|0
1643198700000|2022-01-26 12:05:00|21.76|19.76|21.8|19.8|22.12|20.12|21.6|19.6|0
1643199000000|2022-01-26 12:10:00|21.78|19.78|21.13|19.13|21.87|19.87|21.13|19.13|0
1643199300000|2022-01-26 12:15:00|21.16|19.16|20.74|18.76|21.23|19.23|20.56|18.6|0
1643199600000|2022-01-26 12:20:00|20.7|18.73|20.27|18.34|21.02|19.02|20.22|18.29|0
1643199900000|2022-01-26 12:25:00|20.41|18.47|21.19|19.19|21.19|19.19|20.38|18.44|0
1643200200000|2022-01-26 12:30:00|21.23|19.23|21.29|19.29|21.5|19.5|21.05|19.05|0
1643200500000|2022-01-26 12:35:00|21.33|19.33|21.33|19.33|21.51|19.51|21.19|19.19|0
1643200800000|2022-01-26 12:40:00|21.37|19.37|20.53|18.58|21.37|19.37|20.41|18.47|0
1643201100000|2022-01-26 12:45:00|20.55|18.59|20.35|18.41|20.8|18.82|20.27|18.34|0
1643201400000|2022-01-26 12:50:00|20.48|18.53|21.12|19.12|21.22|19.22|20.48|18.53|0
1643201700000|2022-01-26 12:55:00|21.15|19.15|20.9|18.91|21.32|19.32|20.88|18.89|0
1643202000000|2022-01-26 13:00:00|21.01|19.01|22.21|20.21|22.24|20.24|20.76|18.78|0
1643202300000|2022-01-26 13:05:00|22.19|20.19|22.02|20.02|22.21|20.21|21.78|19.78|0
1643202600000|2022-01-26 13:10:00|22.08|20.08|21.74|19.74|22.13|20.13|21.67|19.67|0
1643202900000|2022-01-26 13:15:00|21.77|19.77|22.34|20.34|22.81|20.81|21.77|19.77|0
1643203200000|2022-01-26 13:20:00|22.27|20.27|23.42|21.42|23.42|21.42|22.21|20.21|0
1643203500000|2022-01-26 13:25:00|23.44|21.44|23.16|21.16|23.67|21.67|23.16|21.16|0
1643203800000|2022-01-26 13:30:00|23.03|21.03|22.59|20.59|23.59|21.59|22.44|20.44|0
1643204100000|2022-01-26 13:35:00|22.57|20.57|22.29|20.29|22.93|20.93|22.2|20.2|0
1643204400000|2022-01-26 13:40:00|22.37|20.37|22.15|20.15|22.67|20.67|22.01|20.01|0
1643204700000|2022-01-26 13:45:00|22.17|20.17|22.47|20.47|22.69|20.69|22|20|0
1643205000000|2022-01-26 13:50:00|22.4|20.4|22.18|20.18|22.51|20.51|22.07|20.07|0
1643205300000|2022-01-26 13:55:00|22.22|20.22|22.68|20.68|22.72|20.72|22.14|20.14|0
1643205600000|2022-01-26 14:00:00|22.7|20.7|21.82|19.82|23.09|21.09|21.82|19.82|0
1643205900000|2022-01-26 14:05:00|21.78|19.78|21.67|19.67|22.01|20.01|21.34|19.34|0
1643206200000|2022-01-26 14:10:00|21.6|19.6|21.3|19.3|21.67|19.67|21.15|19.15|0
1643206500000|2022-01-26 14:15:00|21.22|19.22|20.87|18.88|21.46|19.46|20.79|18.81|0
1643206800000|2022-01-26 14:20:00|20.83|18.85|20.72|18.75|21.25|19.25|20.65|18.68|0
1643207100000|2022-01-26 14:25:00|20.74|18.76|22.14|20.14|22.16|20.16|20.74|18.76|0
1643207400000|2022-01-26 14:30:00|22.18|20.18|19.48|17.62|22.52|20.52|19.48|17.62|0
1643207700000|2022-01-26 14:35:00|19.54|17.68|21.11|19.11|21.6|19.6|19.54|17.68|0
1643208000000|2022-01-26 14:40:00|20.83|18.85|20.65|18.69|21.15|19.15|19.95|18.05|0
1643208300000|2022-01-26 14:45:00|20.58|18.62|23.11|21.11|23.44|21.44|20.58|18.62|0
1643208600000|2022-01-26 14:50:00|23.14|21.14|24.18|22.18|24.49|22.49|22.17|20.17|0
1643208900000|2022-01-26 14:55:00|24.26|22.26|23.7|21.7|24.26|22.26|22.84|20.84|0
1643209200000|2022-01-26 15:00:00|23.87|21.87|25.28|23.28|25.68|23.68|23.19|21.19|0
1643209500000|2022-01-26 15:05:00|25.24|23.24|24.6|22.6|25.52|23.52|24.1|22.1|0
1643209800000|2022-01-26 15:10:00|24.64|22.64|22.59|20.59|24.64|22.64|22.34|20.34|0
1643210100000|2022-01-26 15:15:00|22.63|20.63|23|21|23.03|21.03|21.24|19.24|0
1643210400000|2022-01-26 15:20:00|22.96|20.96|21.27|19.27|23.33|21.33|21.24|19.24|0
1643210700000|2022-01-26 15:25:00|21.2|19.2|20.53|18.57|21.2|19.2|18.26|16.52|0
1643211000000|2022-01-26 15:30:00|20.57|18.61|20.37|18.43|20.95|18.96|19.26|17.42|0
1643211300000|2022-01-26 15:35:00|20.32|18.38|19.49|17.63|20.88|18.89|19.46|17.6|0
1643211600000|2022-01-26 15:40:00|19.52|17.66|18.95|17.15|20.49|18.54|18.72|16.94|0
1643211900000|2022-01-26 15:45:00|18.85|17.06|19.48|17.62|19.68|17.81|18.71|16.93|0
1643212200000|2022-01-26 15:50:00|19.41|17.56|19.68|17.8|20.16|18.24|19.37|17.53|0
1643212500000|2022-01-26 15:55:00|19.85|17.96|21.19|19.19|21.53|19.53|19.55|17.69|0
1643212800000|2022-01-26 16:00:00|21.17|19.17|20.7|18.73|21.17|19.17|20|18.1|0
1643213100000|2022-01-26 16:05:00|20.66|18.69|22.42|20.42|22.58|20.58|20.59|18.63|0
1643213400000|2022-01-26 16:10:00|22.26|20.26|23.05|21.05|23.31|21.31|22.19|20.19|0
1643213700000|2022-01-26 16:15:00|23.16|21.16|22.42|20.42|23.41|21.41|22|20|0
1643214000000|2022-01-26 16:20:00|22.53|20.53|23.04|21.04|23.56|21.56|22.17|20.17|0
1643214300000|2022-01-26 16:25:00|23.07|21.07|22.04|20.04|24.42|22.42|21.93|19.93|0
1643214600000|2022-01-26 16:30:00|22.23|20.23|22.21|20.21|22.85|20.85|21.57|19.57|0
1643214900000|2022-01-26 16:35:00|22.36|20.36|21.96|19.96|22.47|20.47|21.36|19.36|0
1643215200000|2022-01-26 16:40:00|22.09|20.09|22.68|20.68|23.09|21.09|22.09|20.09|0
1643215500000|2022-01-26 16:45:00|22.72|20.72|21.92|19.92|23.09|21.09|21.71|19.71|0
1643215800000|2022-01-26 16:50:00|21.94|19.94|21.99|19.99|22.21|20.21|20.79|18.81|0
1643216100000|2022-01-26 16:55:00|21.95|19.95|22.06|20.06|22.6|20.6|21.63|19.63|0
1643216400000|2022-01-26 17:00:00|22.27|20.27|22.27|20.27|23.01|21.01|21.91|19.91|0
1643216700000|2022-01-26 17:05:00|22.24|20.24|20.78|18.8|22.49|20.49|20.15|18.23|0
1643217000000|2022-01-26 17:10:00|20.76|18.79|21.14|19.14|21.51|19.51|20.22|18.3|0
1643217300000|2022-01-26 17:15:00|21.19|19.19|21.16|19.16|21.55|19.55|20.91|18.92|0
1643217600000|2022-01-26 17:20:00|20.87|18.88|20.68|18.71|21.26|19.26|20.5|18.55|0
1643217900000|2022-01-26 17:25:00|20.83|18.85|21.24|19.24|21.29|19.29|20.65|18.68|0
1643218200000|2022-01-26 17:30:00|21.26|19.26|21.11|19.11|21.36|19.36|20.64|18.68|0
1643218500000|2022-01-26 17:35:00|21.1|19.1|19.47|17.61|21.61|19.61|19.19|17.37|0
1643218800000|2022-01-26 17:40:00|19.54|17.68|20.46|18.51|20.51|18.56|19.54|17.68|0
1643219100000|2022-01-26 17:45:00|20.44|18.49|20.27|18.34|20.48|18.53|19.79|17.9|0
1643219400000|2022-01-26 17:50:00|20.25|18.33|20.14|18.22|20.33|18.39|19.71|17.83|0
1643219700000|2022-01-26 17:55:00|20.25|18.32|20.25|18.32|20.43|18.49|20.11|18.19|0
1643220000000|2022-01-26 18:00:00|20.29|18.35|18.32|16.57|20.29|18.35|18.02|16.3|0
1643220300000|2022-01-26 18:05:00|18.29|16.54|18.98|17.17|19|17.19|17.98|16.27|0
1643220600000|2022-01-26 18:10:00|18.9|17.1|20.72|18.74|21.31|19.31|18.55|16.78|0
1643220900000|2022-01-26 18:15:00|20.64|18.68|20.03|18.12|20.79|18.81|19.85|17.96|0
1643221200000|2022-01-26 18:20:00|20.06|18.15|20.2|18.28|20.27|18.34|19.12|17.3|0
1643221500000|2022-01-26 18:25:00|20.32|18.39|20.72|18.75|20.97|18.98|20.22|18.29|0
1643221800000|2022-01-26 18:30:00|20.57|18.61|20.54|18.58|21.15|19.15|20.28|18.35|0
1643222100000|2022-01-26 18:35:00|20.55|18.6|20.39|18.45|20.75|18.78|20.14|18.22|0
1643222400000|2022-01-26 18:40:00|20.43|18.48|20.71|18.74|20.89|18.9|20.14|18.22|0
1643222700000|2022-01-26 18:45:00|20.64|18.67|20.49|18.54|20.71|18.74|20.14|18.22|0
1643223000000|2022-01-26 18:50:00|20.46|18.51|21.14|19.14|21.21|19.21|20.17|18.25|0
1643223300000|2022-01-26 18:55:00|21.07|19.07|19.42|17.57|21.4|19.4|19.23|17.4|0
1643223600000|2022-01-26 19:00:00|19.53|17.67|22.29|20.29|24.3|22.3|19.53|17.67|0
1643223900000|2022-01-26 19:05:00|21.98|19.98|20.75|18.77|24.24|22.24|20.75|18.77|0
1643224200000|2022-01-26 19:10:00|20.9|18.91|16.94|15.33|21.77|19.77|16.29|14.74|0
1643224500000|2022-01-26 19:15:00|16.85|15.24|19.32|17.48|19.88|17.99|16.02|14.5|0
1643224800000|2022-01-26 19:20:00|19.39|17.55|19.81|17.92|20.05|18.14|18.51|16.75|0
1643225100000|2022-01-26 19:25:00|19.86|17.97|19.62|17.75|22.42|20.42|19.53|17.67|0
1643225400000|2022-01-26 19:30:00|19.67|17.8|16.1|14.56|19.83|17.94|15.7|14.21|0
1643225700000|2022-01-26 19:35:00|16.31|14.76|20|18.1|21.13|19.13|15.31|13.85|0
1643226000000|2022-01-26 19:40:00|20.13|18.21|15.59|14.11|20.27|18.34|15.59|14.11|0
1643226300000|2022-01-26 19:45:00|15.4|13.93|14.53|13.13|15.78|14.28|11.76|10.36|0
1643226600000|2022-01-26 19:50:00|14.69|13.29|15.22|13.77|16.16|14.62|13.8|12.4|0
1643226900000|2022-01-26 19:55:00|15.04|13.61|15.45|13.98|15.51|14.03|14.18|12.78|0
1643227200000|2022-01-26 20:00:00|15.17|13.73|13.78|12.38|15.17|13.73|10.97|9.57|0
1643227500000|2022-01-26 20:05:00|13.69|12.29|11.49|10.09|13.69|12.29|11.49|10.09|0
1643227800000|2022-01-26 20:10:00|11.38|9.98|12.35|10.95|13.55|12.15|11.38|9.98|0
1643228100000|2022-01-26 20:15:00|12.36|10.96|12.39|10.99|13.15|11.75|11.72|10.32|0
1643228400000|2022-01-26 20:20:00|12.48|11.08|12.11|10.71|12.82|11.42|11.24|9.84|0
1643228700000|2022-01-26 20:25:00|12.14|10.74|14.51|13.11|14.92|13.5|11.66|10.26|0
1643229000000|2022-01-26 20:30:00|14.46|13.06|13.26|11.86|15.03|13.6|13.23|11.83|0
1643229300000|2022-01-26 20:35:00|13.32|11.92|13.55|12.15|14.29|12.89|12.32|10.92|0
1643229600000|2022-01-26 20:40:00|13.53|12.13|14.18|12.78|15.34|13.88|12.93|11.53|0
1643229900000|2022-01-26 20:45:00|14.29|12.89|13.64|12.24|15.52|14.04|12.97|11.57|0
1643230200000|2022-01-26 20:50:00|13.56|12.16|15.69|14.19|15.76|14.26|12.95|11.55|0
1643230500000|2022-01-26 20:55:00|15.34|13.88|14.99|13.56|16|14.47|13.88|12.48|0
1643230800000|2022-01-26 21:00:00|14.72|13.32|14.84|13.42|15.07|13.63|14.27|12.87|0
1643231100000|2022-01-26 21:05:00|14.82|13.41|13.88|12.48|15.31|13.85|13.87|12.47|0
1643231400000|2022-01-26 21:10:00|13.73|12.33|13.71|12.31|14.05|12.65|13.28|11.88|0
1643231700000|2022-01-26 21:15:00|14.09|12.49|14.23|12.63|14.36|12.76|13.7|12.1|0
1643232000000|2022-01-26 21:20:00|14.21|12.61|14.13|12.53|14.35|12.75|13.91|12.31|0
1643232300000|2022-01-26 21:25:00|14.18|12.58|14.36|12.76|14.46|12.86|14.03|12.43|0
1643232600000|2022-01-26 21:30:00|14.39|12.79|14.06|12.46|14.39|12.79|14.02|12.42|0
1643232900000|2022-01-26 21:35:00|14.07|12.47|13.87|12.27|14.07|12.47|13.55|11.95|0
1643233200000|2022-01-26 21:40:00|13.81|12.21|14.44|12.84|14.44|12.84|13.71|12.11|0
1643233500000|2022-01-26 21:45:00|14.46|12.86|14.68|13.08|14.96|13.36|14.27|12.67|0
1643233800000|2022-01-26 21:50:00|14.66|13.06|14.79|13.19|14.82|13.22|14.28|12.68|0
1643234100000|2022-01-26 21:55:00|14.8|13.2|14.71|13.11|14.96|13.36|14.64|13.04|0
1643234400000|2022-01-26 22:00:00|14.7|13.1|14.68|13.08|14.8|13.2|14.68|13.08|0
1643234700000|2022-01-26 22:05:00|14.67|13.07|14.76|13.16|14.77|13.17|14.66|13.06|0
1643235000000|2022-01-26 22:10:00|14.77|13.17|14.83|13.23|14.84|13.24|14.76|13.16|0
1643235300000|2022-01-26 22:15:00|14.84|13.24|14.98|13.38|15|13.4|14.83|13.23|0
1643235600000|2022-01-26 22:20:00|14.96|13.36|15.18|13.58|15.23|13.63|14.96|13.36|0
1643235900000|2022-01-26 22:25:00|15.21|13.61|15.11|13.51|15.28|13.68|15.1|13.5|0
1643236200000|2022-01-26 22:30:00|15.12|13.52|15.17|13.57|15.18|13.58|15.11|13.51|0
1643236500000|2022-01-26 22:35:00|15.13|13.53|15.43|13.83|15.45|13.85|15.13|13.53|0
1643236800000|2022-01-26 22:40:00|15.46|13.86|15.64|14.04|15.85|14.25|15.45|13.85|0
1643237100000|2022-01-26 22:45:00|15.63|14.03|15.39|13.79|15.67|14.07|15.38|13.78|0
1643237400000|2022-01-26 22:50:00|15.4|13.8|15.2|13.6|15.42|13.82|15.19|13.59|0
1643237700000|2022-01-26 22:55:00|15.23|13.63|15.31|13.71|15.31|13.71|15.05|13.45|0
1643238000000|2022-01-26 23:00:00|15.73|14.13|16.23|14.63|16.89|15.28|15.39|13.79|0
1643238300000|2022-01-26 23:05:00|16.21|14.61|17.35|15.7|17.38|15.73|16.04|14.44|0
1643238600000|2022-01-26 23:10:00|17.49|15.82|17.21|15.57|17.5|15.84|16.9|15.29|0
1643238900000|2022-01-26 23:15:00|17.29|15.64|16.79|15.19|17.45|15.79|16.53|14.93|0
1643239200000|2022-01-26 23:20:00|16.78|15.18|17|15.38|17.3|15.65|16.78|15.18|0
1643239500000|2022-01-26 23:25:00|17.01|15.39|17.22|15.58|17.4|15.75|16.75|15.15|0
1643239800000|2022-01-26 23:30:00|17.25|15.61|17.74|16.05|17.92|16.22|17.25|15.61|0
1643240100000|2022-01-26 23:35:00|17.71|16.02|17.43|15.77|17.84|16.15|17.4|15.74|0
1643240400000|2022-01-26 23:40:00|17.44|15.78|17.4|15.74|17.61|15.93|17.22|15.58|0
1643240700000|2022-01-26 23:45:00|17.49|15.82|17.58|15.9|17.75|16.06|17.43|15.77|0
1643241000000|2022-01-26 23:50:00|17.53|15.86|17.36|15.71|17.56|15.89|17.24|15.6|0
1643241300000|2022-01-26 23:55:00|17.32|15.67|17.63|15.96|17.73|16.04|17.27|15.63|0
1643241600000|2022-01-27 00:00:00|17.68|16|17.4|15.74|17.79|16.09|17.09|15.46|0
1643241900000|2022-01-27 00:05:00|17.33|15.68|16.7|15.1|17.42|15.76|16.59|14.99|0
1643242200000|2022-01-27 00:10:00|16.69|15.09|16.26|14.66|16.74|15.14|16.17|14.57|0
1643242500000|2022-01-27 00:15:00|16.23|14.63|15.82|14.22|16.25|14.65|15.77|14.17|0
1643242800000|2022-01-27 00:20:00|15.87|14.27|16.39|14.79|16.4|14.8|15.5|13.9|0
1643243100000|2022-01-27 00:25:00|16.36|14.76|15.82|14.22|16.51|14.91|15.71|14.11|0
1643243400000|2022-01-27 00:30:00|15.84|14.24|15.79|14.19|15.9|14.3|15.36|13.76|0
1643243700000|2022-01-27 00:35:00|15.87|14.27|15.58|13.98|15.89|14.29|15.48|13.88|0
1643244000000|2022-01-27 00:40:00|15.63|14.03|15.42|13.82|15.76|14.16|15.17|13.57|0
1643244300000|2022-01-27 00:45:00|15.41|13.81|15.31|13.71|15.62|14.02|15.2|13.6|0
1643244600000|2022-01-27 00:50:00|15.29|13.69|14.84|13.24|15.78|14.18|14.84|13.24|0
1643244900000|2022-01-27 00:55:00|14.82|13.22|14.24|12.64|14.97|13.37|14.14|12.54|0
1643245200000|2022-01-27 01:00:00|14.23|12.63|13.5|11.9|14.44|12.84|13.24|11.64|0
1643245500000|2022-01-27 01:05:00|13.47|11.87|12.61|11.01|13.61|12.01|12.39|10.79|0
1643245800000|2022-01-27 01:10:00|12.62|11.02|12.78|11.18|13.34|11.74|12.61|11.01|0
1643246100000|2022-01-27 01:15:00|12.81|11.21|12.93|11.33|13.58|11.98|11.43|9.83|0
1643246400000|2022-01-27 01:20:00|12.88|11.28|13.09|11.49|13.1|11.5|12.4|10.8|0
1643246700000|2022-01-27 01:25:00|13.08|11.48|13.01|11.41|13.43|11.83|12.92|11.32|0
1643247000000|2022-01-27 01:30:00|12.99|11.39|13.37|11.77|13.41|11.81|12.66|11.06|0
1643247300000|2022-01-27 01:35:00|13.35|11.75|12.95|11.35|13.6|12|12.95|11.35|0
1643247600000|2022-01-27 01:40:00|12.91|11.31|12.85|11.25|13.23|11.63|12.66|11.06|0
1643247900000|2022-01-27 01:45:00|12.88|11.28|12.54|10.94|12.92|11.32|12.43|10.83|0
1643248200000|2022-01-27 01:50:00|12.56|10.96|12.34|10.74|12.8|11.2|12.22|10.62|0
1643248500000|2022-01-27 01:55:00|12.37|10.77|12.4|10.8|12.4|10.8|11.54|9.94|0
1643248800000|2022-01-27 02:00:00|12.34|10.74|11.76|10.16|12.34|10.74|11.49|9.89|0
1643249100000|2022-01-27 02:05:00|11.71|10.11|11.08|9.48|11.89|10.29|11.08|9.48|0
1643249400000|2022-01-27 02:10:00|11.1|9.5|11.19|9.59|11.45|9.85|11.09|9.49|0
1643249700000|2022-01-27 02:15:00|11.21|9.61|11.1|9.5|11.33|9.73|11.07|9.47|0
1643250000000|2022-01-27 02:20:00|11.15|9.55|11.33|9.73|11.37|9.77|11.07|9.47|0
1643250300000|2022-01-27 02:25:00|11.36|9.76|11.4|9.8|11.42|9.82|10.75|9.15|0
1643250600000|2022-01-27 02:30:00|11.38|9.78|11.33|9.73|11.59|9.99|11.24|9.64|0
1643250900000|2022-01-27 02:35:00|11.3|9.7|12.35|10.75|12.35|10.75|11.28|9.68|0
1643251200000|2022-01-27 02:40:00|12.29|10.69|12.22|10.62|12.54|10.94|12.18|10.58|0
1643251500000|2022-01-27 02:45:00|12.33|10.73|12.09|10.49|12.84|11.24|12.07|10.47|0
1643251800000|2022-01-27 02:50:00|12.11|10.51|11.96|10.36|12.19|10.59|11.84|10.24|0
1643252100000|2022-01-27 02:55:00|11.92|10.32|11.57|9.97|11.95|10.35|11.47|9.87|0
1643252400000|2022-01-27 03:00:00|11.58|9.98|11.13|9.53|11.74|10.14|11.08|9.48|0
1643252700000|2022-01-27 03:05:00|11.12|9.52|11.51|9.91|11.53|9.93|11|9.4|0
1643253000000|2022-01-27 03:10:00|11.56|9.96|11.27|9.67|11.56|9.96|11.25|9.65|0
1643253300000|2022-01-27 03:15:00|11.28|9.68|11.85|10.25|11.85|10.25|11.19|9.59|0
1643253600000|2022-01-27 03:20:00|11.81|10.21|11.98|10.38|12.25|10.65|11.76|10.16|0
1643253900000|2022-01-27 03:25:00|11.91|10.31|11.89|10.29|11.99|10.39|11.76|10.16|0
1643254200000|2022-01-27 03:30:00|11.9|10.3|12.04|10.44|12.3|10.7|11.8|10.2|0
1643254500000|2022-01-27 03:35:00|12.06|10.46|11.35|9.75|12.06|10.46|11.25|9.65|0
1643254800000|2022-01-27 03:40:00|11.34|9.74|11.04|9.44|11.36|9.76|10.22|8.62|0
1643255100000|2022-01-27 03:45:00|11.12|9.52|11|9.4|11.18|9.58|10.63|9.03|0
1643255400000|2022-01-27 03:50:00|10.98|9.38|11.11|9.51|11.29|9.69|10.95|9.35|0
1643255700000|2022-01-27 03:55:00|11.12|9.52|11.22|9.62|11.31|9.71|10.78|9.18|0
1643256000000|2022-01-27 04:00:00|11.23|9.63|11.1|9.5|11.38|9.78|11.04|9.44|0
1643256300000|2022-01-27 04:05:00|11.12|9.52|11.16|9.56|11.27|9.67|10.99|9.39|0
1643256600000|2022-01-27 04:10:00|11.15|9.55|11.22|9.62|11.32|9.72|10.98|9.38|0
1643256900000|2022-01-27 04:15:00|11.26|9.66|11.89|10.29|11.91|10.31|11.07|9.47|0
1643257200000|2022-01-27 04:20:00|11.84|10.24|11.91|10.31|11.96|10.36|11.7|10.1|0
1643257500000|2022-01-27 04:25:00|11.86|10.26|12.15|10.55|12.27|10.67|11.77|10.17|0
1643257800000|2022-01-27 04:30:00|12.16|10.56|12.44|10.84|12.52|10.92|12.08|10.48|0
1643258100000|2022-01-27 04:35:00|12.4|10.8|12.4|10.8|12.5|10.9|12.27|10.67|0
1643258400000|2022-01-27 04:40:00|12.38|10.78|11.56|9.96|12.42|10.82|11.49|9.89|0
1643258700000|2022-01-27 04:45:00|11.59|9.99|11.54|9.94|11.71|10.11|11.5|9.9|0
1643259000000|2022-01-27 04:50:00|11.56|9.96|11.66|10.06|11.81|10.21|11.54|9.94|0
1643259300000|2022-01-27 04:55:00|11.67|10.07|11.73|10.13|11.86|10.26|11.65|10.05|0
1643259600000|2022-01-27 05:00:00|11.77|10.17|12.51|10.91|12.52|10.92|11.74|10.14|0
1643259900000|2022-01-27 05:05:00|12.52|10.92|12.11|10.51|12.59|10.99|12.1|10.5|0
1643260200000|2022-01-27 05:10:00|12.12|10.52|11.72|10.12|12.17|10.57|11.69|10.09|0
1643260500000|2022-01-27 05:15:00|11.7|10.1|11.07|9.47|11.73|10.13|11.02|9.42|0
1643260800000|2022-01-27 05:20:00|11.04|9.44|11.15|9.55|11.3|9.7|11|9.4|0
1643261100000|2022-01-27 05:25:00|11.19|9.59|11.41|9.81|11.51|9.91|11.09|9.49|0
1643261400000|2022-01-27 05:30:00|11.4|9.8|12.09|10.49|12.19|10.59|11.37|9.77|0
1643261700000|2022-01-27 05:35:00|12.11|10.51|12.15|10.55|12.32|10.72|12|10.4|0
1643262000000|2022-01-27 05:40:00|12.18|10.58|12.26|10.66|12.34|10.74|11.89|10.29|0
1643262300000|2022-01-27 05:45:00|12.27|10.67|12.17|10.57|12.27|10.67|11.94|10.34|0
1643262600000|2022-01-27 05:50:00|12.19|10.59|11.97|10.37|12.26|10.66|11.79|10.19|0
1643262900000|2022-01-27 05:55:00|12|10.4|12.04|10.44|12.19|10.59|11.8|10.2|0
1643263200000|2022-01-27 06:00:00|12.07|10.47|11.9|10.3|12.32|10.72|11.83|10.23|0
1643263500000|2022-01-27 06:05:00|11.97|10.37|12.48|10.88|12.52|10.92|11.74|10.14|0
1643263800000|2022-01-27 06:10:00|12.49|10.89|12.73|11.13|13|11.4|12.49|10.89|0
1643264100000|2022-01-27 06:15:00|12.77|11.17|12.1|10.5|12.77|11.17|12.01|10.41|0
1643264400000|2022-01-27 06:20:00|12.09|10.49|11.7|10.1|12.2|10.6|11.69|10.09|0
1643264700000|2022-01-27 06:25:00|11.73|10.13|11.46|9.86|11.88|10.28|11.36|9.76|0
1643265000000|2022-01-27 06:30:00|11.47|9.87|11.18|9.58|11.5|9.9|11.08|9.48|0
1643265300000|2022-01-27 06:35:00|11.19|9.59|11.26|9.66|11.54|9.94|11|9.4|0
1643265600000|2022-01-27 06:40:00|11.19|9.59|11.72|10.12|11.81|10.21|11.19|9.59|0
1643265900000|2022-01-27 06:45:00|11.68|10.08|10.98|9.38|11.69|10.09|10.97|9.37|0
1643266200000|2022-01-27 06:50:00|10.95|9.35|11.72|10.12|11.72|10.12|10.95|9.35|0
1643266500000|2022-01-27 06:55:00|11.73|10.13|11.9|10.3|12.07|10.47|11.66|10.06|0
1643266800000|2022-01-27 07:00:00|12.08|10.48|12.34|10.74|12.34|10.74|11.94|10.34|0
1643267100000|2022-01-27 07:05:00|12.33|10.73|11.75|10.15|12.53|10.93|11.75|10.15|0
1643267400000|2022-01-27 07:10:00|11.8|10.2|12.45|10.85|12.88|11.28|11.72|10.12|0
1643267700000|2022-01-27 07:15:00|12.5|10.9|12.82|11.22|12.99|11.39|12.5|10.9|0
1643268000000|2022-01-27 07:20:00|12.86|11.26|12.63|11.03|13.05|11.45|12.63|11.03|0
1643268300000|2022-01-27 07:25:00|12.62|11.02|12.83|11.23|13.14|11.54|12.49|10.89|0
1643268600000|2022-01-27 07:30:00|12.81|11.21|12.92|11.32|13.36|11.76|12.66|11.06|0
1643268900000|2022-01-27 07:35:00|12.9|11.3|13.08|11.48|13.27|11.67|12.87|11.27|0
1643269200000|2022-01-27 07:40:00|13.15|11.55|13.54|11.94|13.6|12|13.09|11.49|0
1643269500000|2022-01-27 07:45:00|13.59|11.99|13.39|11.79|13.68|12.08|11.86|10.26|0
1643269800000|2022-01-27 07:50:00|13.48|11.88|13.8|12.2|13.85|12.25|13.32|11.72|0
1643270100000|2022-01-27 07:55:00|13.83|12.23|13.01|11.41|13.87|12.27|12.92|11.32|0
1643270400000|2022-01-27 08:00:00|13.07|11.47|13.63|12.03|13.69|12.09|13.02|11.42|0
1643270700000|2022-01-27 08:05:00|13.56|12.16|13.44|12.04|13.89|12.49|13.12|11.72|0
1643271000000|2022-01-27 08:10:00|13.34|11.94|14.24|12.84|14.33|12.93|13.04|11.64|0
1643271300000|2022-01-27 08:15:00|14.31|12.91|14.89|13.47|15.06|13.62|14.02|12.62|0
1643271600000|2022-01-27 08:20:00|14.98|13.55|14.42|13.02|15.27|13.81|14.35|12.95|0
1643271900000|2022-01-27 08:25:00|14.45|13.05|14.13|12.73|14.54|13.14|14.03|12.63|0
1643272200000|2022-01-27 08:30:00|14.26|12.86|14.23|12.83|14.35|12.95|13.73|12.33|0
1643272500000|2022-01-27 08:35:00|14.2|12.8|14.25|12.85|14.74|13.33|14.13|12.73|0
1643272800000|2022-01-27 08:40:00|14.2|12.8|14.73|13.33|14.81|13.4|14.2|12.8|0
1643273100000|2022-01-27 08:45:00|14.71|13.31|14.99|13.56|15.58|14.09|14.54|13.14|0
1643273400000|2022-01-27 08:50:00|14.97|13.54|13.4|12|15.16|13.72|13.06|11.66|0
1643273700000|2022-01-27 08:55:00|13.38|11.98|13.83|12.43|13.9|12.5|13.38|11.98|0
1643274000000|2022-01-27 09:00:00|13.8|12.4|14.58|13.18|15.2|13.75|13.4|12|0
1643274300000|2022-01-27 09:05:00|14.6|13.2|12.76|11.36|14.6|13.2|12.7|11.3|0
1643274600000|2022-01-27 09:10:00|12.72|11.32|13.33|11.93|13.54|12.14|12.54|11.14|0
1643274900000|2022-01-27 09:15:00|13.41|12.01|13.55|12.15|13.66|12.26|13.04|11.64|0
1643275200000|2022-01-27 09:20:00|13.48|12.08|14.2|12.8|14.2|12.8|13.11|11.71|0
1643275500000|2022-01-27 09:25:00|14.16|12.76|14.27|12.87|14.64|13.24|13.96|12.56|0
1643275800000|2022-01-27 09:30:00|14.28|12.88|13.64|12.24|14.31|12.91|13.64|12.24|0
1643276100000|2022-01-27 09:35:00|13.67|12.27|13.77|12.37|13.95|12.55|13.54|12.14|0
1643276400000|2022-01-27 09:40:00|13.76|12.36|14.5|13.1|14.6|13.2|13.64|12.24|0
1643276700000|2022-01-27 09:45:00|14.51|13.11|14.7|13.3|14.95|13.52|14.3|12.9|0
1643277000000|2022-01-27 09:50:00|14.68|13.28|14.97|13.55|15.3|13.85|14.58|13.18|0
1643277300000|2022-01-27 09:55:00|14.93|13.51|14.84|13.42|15.25|13.79|14.74|13.34|0
1643277600000|2022-01-27 10:00:00|14.78|13.37|15.45|13.98|15.51|14.03|14.65|13.25|0
1643277900000|2022-01-27 10:05:00|15.38|13.92|15.1|13.67|15.66|14.17|15.1|13.67|0
1643278200000|2022-01-27 10:10:00|15.13|13.69|14.3|12.9|15.3|13.84|14.2|12.8|0
1643278500000|2022-01-27 10:15:00|14.37|12.97|13.94|12.54|14.62|13.22|13.93|12.53|0
1643278800000|2022-01-27 10:20:00|13.97|12.57|14.54|13.14|14.56|13.16|13.89|12.49|0
1643279100000|2022-01-27 10:25:00|14.56|13.16|14.18|12.78|15.19|13.75|14.11|12.71|0
1643279400000|2022-01-27 10:30:00|14.2|12.8|13.69|12.29|14.2|12.8|13.36|11.96|0
1643279700000|2022-01-27 10:35:00|13.68|12.28|13.82|12.42|13.89|12.49|13.5|12.1|0
1643280000000|2022-01-27 10:40:00|13.83|12.43|13.28|11.88|13.85|12.45|13.13|11.73|0
1643280300000|2022-01-27 10:45:00|13.31|11.91|12.78|11.38|13.63|12.23|12.78|11.38|0
1643280600000|2022-01-27 10:50:00|12.8|11.4|12.04|10.64|12.85|11.45|11.97|10.57|0
1643280900000|2022-01-27 10:55:00|12.05|10.65|11.81|10.41|12.06|10.66|11.48|10.08|0
1643281200000|2022-01-27 11:00:00|11.84|10.44|12.57|11.17|12.71|11.31|11.82|10.42|0
1643281500000|2022-01-27 11:05:00|12.61|11.21|12.52|11.12|12.92|11.52|12.49|11.09|0
1643281800000|2022-01-27 11:10:00|12.54|11.14|13.12|11.72|13.14|11.74|12.52|11.12|0
1643282100000|2022-01-27 11:15:00|13.13|11.73|12.98|11.58|13.43|12.03|12.95|11.55|0
1643282400000|2022-01-27 11:20:00|12.95|11.55|12.95|11.55|12.99|11.59|12.6|11.2|0
1643282700000|2022-01-27 11:25:00|13.01|11.61|13.81|12.41|13.95|12.55|12.99|11.59|0
1643283000000|2022-01-27 11:30:00|13.8|12.4|13.61|12.21|13.93|12.53|13.45|12.05|0
1643283300000|2022-01-27 11:35:00|13.6|12.2|12.92|11.52|13.88|12.48|12.84|11.44|0
1643283600000|2022-01-27 11:40:00|12.95|11.55|13.17|11.77|13.41|12.01|12.9|11.5|0
1643283900000|2022-01-27 11:45:00|13.13|11.73|13.26|11.86|13.39|11.99|12.63|11.23|0
1643284200000|2022-01-27 11:50:00|13.25|11.85|13.69|12.29|13.94|12.54|13.24|11.84|0
1643284500000|2022-01-27 11:55:00|13.68|12.28|14.16|12.76|14.27|12.87|13.33|11.93|0
1643284800000|2022-01-27 12:00:00|14.22|12.82|13.95|12.55|14.32|12.92|13.73|12.33|0
1643285100000|2022-01-27 12:05:00|14.02|12.62|13.9|12.5|14.02|12.62|13.47|12.07|0
1643285400000|2022-01-27 12:10:00|13.88|12.48|14.7|13.3|14.9|13.48|13.85|12.45|0
1643285700000|2022-01-27 12:15:00|14.69|13.29|13.5|12.1|14.95|13.53|13.5|12.1|0
1643286000000|2022-01-27 12:20:00|13.48|12.08|12.74|11.34|13.72|12.32|12.74|11.34|0
1643286300000|2022-01-27 12:25:00|12.75|11.35|13.19|11.79|13.45|12.05|12.75|11.35|0
1643286600000|2022-01-27 12:30:00|13.12|11.72|12.38|10.98|13.5|12.1|12.35|10.95|0
1643286900000|2022-01-27 12:35:00|12.41|11.01|12.96|11.56|13.39|11.99|12.36|10.96|0
1643287200000|2022-01-27 12:40:00|12.97|11.57|12.9|11.5|13.28|11.88|12.81|11.41|0
1643287500000|2022-01-27 12:45:00|12.87|11.47|13.71|12.31|13.82|12.42|12.87|11.47|0
1643287800000|2022-01-27 12:50:00|13.61|12.21|14.66|13.26|14.91|13.49|13.5|12.1|0
1643288100000|2022-01-27 12:55:00|14.6|13.2|14.29|12.89|14.91|13.49|14.23|12.83|0
1643288400000|2022-01-27 13:00:00|14.39|12.99|14.36|12.96|15.1|13.66|14.13|12.73|0
1643288700000|2022-01-27 13:05:00|14.38|12.98|15.57|14.09|15.57|14.09|14.38|12.98|0
1643289000000|2022-01-27 13:10:00|15.6|14.12|14.78|13.37|16.23|14.69|14.65|13.25|0
1643289300000|2022-01-27 13:15:00|14.7|13.3|15.22|13.77|15.25|13.8|14.46|13.06|0
1643289600000|2022-01-27 13:20:00|15.25|13.8|15.39|13.92|15.39|13.92|14.54|13.14|0
1643289900000|2022-01-27 13:25:00|15.42|13.95|15.17|13.73|15.85|14.34|14.79|13.38|0
1643290200000|2022-01-27 13:30:00|15.25|13.79|14.74|13.34|15.6|14.11|14.59|13.19|0
1643290500000|2022-01-27 13:35:00|14.72|13.32|14.74|13.34|14.94|13.51|14.23|12.83|0
1643290800000|2022-01-27 13:40:00|14.73|13.33|15.1|13.66|15.34|13.88|14.58|13.18|0
1643291100000|2022-01-27 13:45:00|15.07|13.64|15.9|14.38|15.92|14.41|15.07|13.64|0
1643291400000|2022-01-27 13:50:00|15.78|14.28|16.51|14.94|16.51|14.94|15.66|14.17|0
1643291700000|2022-01-27 13:55:00|16.48|14.91|16.68|15.09|16.74|15.14|16.33|14.78|0
1643292000000|2022-01-27 14:00:00|16.63|15.05|16.1|14.57|17.83|16.13|16.1|14.57|0
1643292300000|2022-01-27 14:05:00|16.07|14.54|15.92|14.4|16.31|14.75|15.66|14.16|0
1643292600000|2022-01-27 14:10:00|15.83|14.32|16.64|15.05|16.64|15.05|15.83|14.32|0
1643292900000|2022-01-27 14:15:00|16.7|15.11|16.36|14.8|16.79|15.19|16.29|14.74|0
1643293200000|2022-01-27 14:20:00|16.39|14.83|15.91|14.4|16.48|14.91|15.68|14.19|0
1643293500000|2022-01-27 14:25:00|16.02|14.49|17|15.38|17.09|15.47|16.02|14.49|0
1643293800000|2022-01-27 14:30:00|17.16|15.52|16.51|14.93|18.15|16.42|16.36|14.8|0
1643294100000|2022-01-27 14:35:00|16.57|14.99|16.47|14.91|16.93|15.32|15.79|14.29|0
1643294400000|2022-01-27 14:40:00|16.32|14.77|19.21|17.38|19.31|17.47|16.32|14.77|0
1643294700000|2022-01-27 14:45:00|19.28|17.44|18.99|17.18|20.28|18.34|17.44|15.78|0
1643295000000|2022-01-27 14:50:00|19.02|17.21|19.54|17.68|19.72|17.84|18.65|16.87|0
1643295300000|2022-01-27 14:55:00|19.16|17.33|18.41|16.65|19.16|17.33|17|15.38|0
1643295600000|2022-01-27 15:00:00|18.47|16.71|19.26|17.42|19.33|17.48|16.17|14.63|0
1643295900000|2022-01-27 15:05:00|19.39|17.55|19.85|17.96|20.5|18.54|18.67|16.89|0
1643296200000|2022-01-27 15:10:00|19.83|17.94|20.28|18.35|20.68|18.71|19.05|17.23|0
1643296500000|2022-01-27 15:15:00|20.08|18.17|18.99|17.18|20.49|18.54|18.72|16.93|0
1643296800000|2022-01-27 15:20:00|18.97|17.17|17.77|16.08|19.44|17.59|17.77|16.08|0
1643297100000|2022-01-27 15:25:00|17.82|16.12|17.27|15.62|18.88|17.08|15.95|14.43|0
1643297400000|2022-01-27 15:30:00|17.08|15.46|16.94|15.33|17.74|16.05|16.18|14.64|0
1643297700000|2022-01-27 15:35:00|16.93|15.32|15.79|14.29|18.08|16.36|15.61|14.12|0
1643298000000|2022-01-27 15:40:00|15.81|14.3|17.97|16.26|18.09|16.37|15.78|14.28|0
1643298300000|2022-01-27 15:45:00|18|16.28|16.76|15.16|18.34|16.59|16.22|14.67|0
1643298600000|2022-01-27 15:50:00|16.77|15.17|17.06|15.44|17.5|15.83|16.45|14.89|0
1643298900000|2022-01-27 15:55:00|17.12|15.49|19|17.19|19.17|17.34|17.01|15.39|0
1643299200000|2022-01-27 16:00:00|18.98|17.17|18.94|17.13|21.26|19.26|18.45|16.69|0
1643299500000|2022-01-27 16:05:00|18.8|17.01|17.23|15.59|19.23|17.4|17.17|15.53|0
1643299800000|2022-01-27 16:10:00|17.41|15.75|18.66|16.89|19.11|17.29|17.41|15.75|0
1643300100000|2022-01-27 16:15:00|18.76|16.98|18.11|16.38|18.76|16.98|16.44|14.87|0
1643300400000|2022-01-27 16:20:00|17.93|16.22|17.69|16|18.79|17|17.43|15.77|0
1643300700000|2022-01-27 16:25:00|17.7|16.02|17.75|16.06|18.12|16.4|16.39|14.83|0
1643301000000|2022-01-27 16:30:00|17.81|16.12|19.73|17.85|19.73|17.85|17.62|15.94|0
1643301300000|2022-01-27 16:35:00|19.66|17.78|19.33|17.49|20.39|18.44|19.08|17.26|0
1643301600000|2022-01-27 16:40:00|19.28|17.44|19.58|17.72|20.6|18.63|19.28|17.44|0
1643301900000|2022-01-27 16:45:00|19.62|17.75|19.29|17.45|20.21|18.28|19.07|17.26|0
1643302200000|2022-01-27 16:50:00|19.31|17.47|19.58|17.71|19.79|17.9|18.67|16.9|0
1643302500000|2022-01-27 16:55:00|19.72|17.84|19.51|17.65|19.75|17.87|19|17.19|0
1643302800000|2022-01-27 17:00:00|19.24|17.41|19.25|17.42|19.42|17.57|18.21|16.48|0
1643303100000|2022-01-27 17:05:00|19.22|17.39|17.29|15.65|19.22|17.39|16.93|15.31|0
1643303400000|2022-01-27 17:10:00|17.45|15.79|16.68|15.09|17.45|15.79|16.24|14.69|0
1643303700000|2022-01-27 17:15:00|16.77|15.17|15.99|14.46|17.74|16.05|15.43|13.96|0
1643304000000|2022-01-27 17:20:00|15.84|14.33|15.95|14.43|16.71|15.12|14.53|13.13|0
1643304300000|2022-01-27 17:25:00|16.12|14.59|15.86|14.35|16.59|15.01|15.41|13.94|0
1643304600000|2022-01-27 17:30:00|15.73|14.23|14.86|13.44|16.24|14.69|14.75|13.35|0
1643304900000|2022-01-27 17:35:00|14.83|13.42|14.37|12.97|15.02|13.59|13.93|12.53|0
1643305200000|2022-01-27 17:40:00|14.31|12.91|14.35|12.95|14.8|13.39|14.04|12.64|0
1643305500000|2022-01-27 17:45:00|14.31|12.91|14.27|12.87|15.2|13.75|12.71|11.31|0
1643305800000|2022-01-27 17:50:00|14.32|12.92|14.09|12.69|15.24|13.79|13.8|12.4|0
1643306100000|2022-01-27 17:55:00|14.14|12.74|13.95|12.55|15.03|13.6|13.69|12.29|0
1643306400000|2022-01-27 18:00:00|13.86|12.46|12.81|11.41|14.4|13|12.75|11.35|0
1643306700000|2022-01-27 18:05:00|12.74|11.34|13|11.6|13.29|11.89|11.43|10.03|0
1643307000000|2022-01-27 18:10:00|13.02|11.62|12.72|11.32|13.02|11.62|12.35|10.95|0
1643307300000|2022-01-27 18:15:00|12.7|11.3|12.19|10.79|13.51|12.11|12.15|10.75|0
1643307600000|2022-01-27 18:20:00|12.17|10.77|11.28|9.88|12.3|10.9|11.12|9.72|0
1643307900000|2022-01-27 18:25:00|11.18|9.78|11.1|9.7|11.78|10.38|11.02|9.62|0
1643308200000|2022-01-27 18:30:00|11.14|9.74|11.75|10.35|11.98|10.58|11.08|9.68|0
1643308500000|2022-01-27 18:35:00|11.91|10.51|11.22|9.82|12.5|11.1|11.2|9.8|0
1643308800000|2022-01-27 18:40:00|11.3|9.9|11.51|10.11|12.1|10.7|11|9.6|0
1643309100000|2022-01-27 18:45:00|11.57|10.17|12.21|10.81|12.29|10.89|11.36|9.96|0
1643309400000|2022-01-27 18:50:00|12.16|10.76|11.56|10.16|12.34|10.94|11.36|9.96|0
1643309700000|2022-01-27 18:55:00|11.59|10.19|12.62|11.22|13.05|11.65|11.44|10.04|0
1643310000000|2022-01-27 19:00:00|12.57|11.17|12.82|11.42|14.05|12.65|12.45|11.05|0
1643310300000|2022-01-27 19:05:00|12.84|11.44|12.81|11.41|13.63|12.23|12.21|10.81|0
1643310600000|2022-01-27 19:10:00|12.68|11.28|12.37|10.97|13.16|11.76|12.34|10.94|0
1643310900000|2022-01-27 19:15:00|12.36|10.96|11.68|10.28|12.5|11.1|11.39|9.99|0
1643311200000|2022-01-27 19:20:00|11.73|10.33|10.72|9.32|11.73|10.33|10.6|9.2|0
1643311500000|2022-01-27 19:25:00|10.6|9.2|11.57|10.17|11.92|10.52|10.54|9.14|0
1643311800000|2022-01-27 19:30:00|11.55|10.15|11.09|9.69|12.13|10.73|10.82|9.42|0
1643312100000|2022-01-27 19:35:00|11.12|9.72|11.95|10.55|12.03|10.63|11.09|9.69|0
1643312400000|2022-01-27 19:40:00|11.83|10.43|12.76|11.36|13.06|11.66|11.83|10.43|0
1643312700000|2022-01-27 19:45:00|12.72|11.32|12.76|11.36|13.53|12.13|12.47|11.07|0
1643313000000|2022-01-27 19:50:00|12.58|11.18|11.54|10.14|12.65|11.25|11.4|10|0
1643313300000|2022-01-27 19:55:00|11.48|10.08|11.77|10.37|12.14|10.74|11.03|9.63|0
1643313600000|2022-01-27 20:00:00|11.86|10.46|12.51|11.11|13.11|11.71|11.86|10.46|0
1643313900000|2022-01-27 20:05:00|12.49|11.09|12.01|10.61|13.21|11.81|11.96|10.56|0
1643314200000|2022-01-27 20:10:00|12.05|10.65|10.54|9.14|12.21|10.81|10.52|9.12|0
1643314500000|2022-01-27 20:15:00|11.3|9.9|11.69|10.29|11.73|10.33|10.68|9.28|0
1643314800000|2022-01-27 20:20:00|11.77|10.37|11.79|10.39|12.2|10.8|10.96|9.56|0
1643315100000|2022-01-27 20:25:00|11.65|10.25|12.35|10.95|12.74|11.34|11.6|10.2|0
1643315400000|2022-01-27 20:30:00|12.39|10.99|12.25|10.85|13.19|11.79|12.2|10.8|0
1643315700000|2022-01-27 20:35:00|12.35|10.95|11.55|10.15|12.69|11.29|11.24|9.84|0
1643316000000|2022-01-27 20:40:00|11.53|10.13|12.32|10.92|13.4|12|11.36|9.96|0
1643316300000|2022-01-27 20:45:00|12.43|11.03|11.82|10.42|14.32|12.92|11.3|9.9|0
1643316600000|2022-01-27 20:50:00|11.89|10.49|11.27|9.87|11.89|10.49|11.15|9.75|0
1643316900000|2022-01-27 20:55:00|11.34|9.94|10.81|9.41|11.61|10.21|10.75|9.35|0
1643317200000|2022-01-27 21:00:00|10.75|9.35|10.66|9.26|11.01|9.61|10.45|9.05|0
1643317500000|2022-01-27 21:05:00|10.84|9.44|11.06|9.66|11.48|10.08|10.74|9.34|0
1643317800000|2022-01-27 21:10:00|11.04|9.64|10.28|8.88|11.33|9.93|10.28|8.88|0
1643318100000|2022-01-27 21:15:00|10.51|8.91|10.74|9.14|10.74|9.14|10.36|8.76|0
1643318400000|2022-01-27 21:20:00|10.79|9.19|10.17|8.57|10.79|9.19|10.17|8.57|0
1643318700000|2022-01-27 21:25:00|10.22|8.62|10.33|8.73|10.5|8.9|10.2|8.6|0
1643319000000|2022-01-27 21:30:00|10.35|8.75|11.07|9.47|11.74|10.14|9.84|8.24|0
1643319300000|2022-01-27 21:35:00|11.17|9.57|11.32|9.72|11.32|9.72|10.86|9.26|0
1643319600000|2022-01-27 21:40:00|11.4|9.8|11.67|10.07|11.85|10.25|11.13|9.53|0
1643319900000|2022-01-27 21:45:00|11.63|10.03|11.74|10.14|12.04|10.44|11.6|10|0
1643320200000|2022-01-27 21:50:00|11.7|10.1|11.68|10.08|11.92|10.32|11.47|9.87|0
1643320500000|2022-01-27 21:55:00|11.72|10.12|12.07|10.47|12.09|10.49|11.7|10.1|0
1643320800000|2022-01-27 22:00:00|12.03|10.43|12.82|11.22|12.88|11.28|12.02|10.42|0
1643321100000|2022-01-27 22:05:00|12.8|11.2|13.15|11.55|13.3|11.7|12.67|11.07|0
1643321400000|2022-01-27 22:10:00|13.14|11.54|12.75|11.15|13.14|11.54|12.72|11.12|0
1643321700000|2022-01-27 22:15:00|12.71|11.11|12.86|11.26|12.93|11.33|12.53|10.93|0
1643322000000|2022-01-27 22:20:00|12.91|11.31|12.56|10.96|12.96|11.36|12.48|10.88|0
1643322300000|2022-01-27 22:25:00|12.55|10.95|12.23|10.63|12.55|10.95|12.23|10.63|0
1643322600000|2022-01-27 22:30:00|12.11|10.51|12.09|10.49|12.24|10.64|11.98|10.38|0
1643322900000|2022-01-27 22:35:00|12.04|10.44|12.07|10.47|12.26|10.66|11.98|10.38|0
1643323200000|2022-01-27 22:40:00|12.08|10.48|12.19|10.59|12.26|10.66|12.01|10.41|0
1643323500000|2022-01-27 22:45:00|12.28|10.68|12.53|10.93|12.54|10.94|12.28|10.68|0
1643323800000|2022-01-27 22:50:00|12.54|10.94|12.68|11.08|12.74|11.14|12.43|10.83|0
1643324100000|2022-01-27 22:55:00|12.66|11.06|12.79|11.19|12.82|11.22|12.65|11.05|0
1643324400000|2022-01-27 23:00:00|12.86|11.26|12.62|11.02|13.06|11.46|12.46|10.86|0
1643324700000|2022-01-27 23:05:00|12.63|11.03|12.92|11.32|13.16|11.56|12.62|11.02|0
1643325000000|2022-01-27 23:10:00|12.99|11.39|13.08|11.48|13.23|11.63|12.92|11.32|0
1643325300000|2022-01-27 23:15:00|13.07|11.47|12.16|10.56|13.07|11.47|12.16|10.56|0
1643325600000|2022-01-27 23:20:00|12.27|10.67|12.77|11.17|12.87|11.27|12.18|10.58|0
1643325900000|2022-01-27 23:25:00|12.83|11.23|12.76|11.16|13.13|11.53|12.73|11.13|0
1643326200000|2022-01-27 23:30:00|12.77|11.17|12.43|10.83|12.89|11.29|12.43|10.83|0
1643326500000|2022-01-27 23:35:00|12.39|10.79|12.66|11.06|12.75|11.15|12.38|10.78|0
1643326800000|2022-01-27 23:40:00|12.65|11.05|12.29|10.69|12.7|11.1|12.2|10.6|0
1643327100000|2022-01-27 23:45:00|12.34|10.74|12.24|10.64|12.6|11|12.22|10.62|0
1643327400000|2022-01-27 23:50:00|12.22|10.62|12.26|10.66|12.31|10.71|11.97|10.37|0
1643327700000|2022-01-27 23:55:00|12.27|10.67|11.58|9.98|12.29|10.69|11.56|9.96|0
1643328000000|2022-01-28 00:00:00|11.5|9.9|11.65|10.05|11.74|10.14|11.14|9.54|0
1643328300000|2022-01-28 00:05:00|11.66|10.06|11.19|9.59|11.76|10.16|11.19|9.59|0
1643328600000|2022-01-28 00:10:00|11.2|9.6|12.03|10.43|12.03|10.43|11.2|9.6|0
1643328900000|2022-01-28 00:15:00|11.99|10.39|11.52|9.92|12.12|10.52|11.43|9.83|0
1643329200000|2022-01-28 00:20:00|11.54|9.94|11.55|9.95|11.63|10.03|11.29|9.69|0
1643329500000|2022-01-28 00:25:00|11.5|9.9|11.29|9.69|11.77|10.17|11.29|9.69|0
1643329800000|2022-01-28 00:30:00|11.39|9.79|10.75|9.15|11.4|9.8|10.53|8.93|0
1643330100000|2022-01-28 00:35:00|10.73|9.13|10.88|9.28|11.03|9.43|10.73|9.13|0
1643330400000|2022-01-28 00:40:00|10.84|9.24|10.67|9.07|10.84|9.24|10.48|8.88|0
1643330700000|2022-01-28 00:45:00|10.68|9.08|11.06|9.46|11.19|9.59|10.44|8.84|0
1643331000000|2022-01-28 00:50:00|11.08|9.48|11.54|9.94|11.6|10|10.98|9.38|0
1643331300000|2022-01-28 00:55:00|11.5|9.9|11.86|10.26|12.2|10.6|11.5|9.9|0
1643331600000|2022-01-28 01:00:00|11.87|10.27|12.38|10.78|12.54|10.94|11.8|10.2|0
1643331900000|2022-01-28 01:05:00|12.4|10.8|11.92|10.32|12.62|11.02|11.92|10.32|0
1643332200000|2022-01-28 01:10:00|11.93|10.33|11.79|10.19|12.26|10.66|11.79|10.19|0
1643332500000|2022-01-28 01:15:00|11.82|10.22|12.12|10.52|12.16|10.56|11.7|10.1|0
1643332800000|2022-01-28 01:20:00|12.13|10.53|12.05|10.45|12.48|10.88|12.04|10.44|0
1643333100000|2022-01-28 01:25:00|12.06|10.46|12.41|10.81|12.53|10.93|12.05|10.45|0
1643333400000|2022-01-28 01:30:00|12.47|10.87|11.63|10.03|12.48|10.88|11.59|9.99|0
1643333700000|2022-01-28 01:35:00|11.65|10.05|11.62|10.02|11.85|10.25|11.51|9.91|0
1643334000000|2022-01-28 01:40:00|11.53|9.93|11.92|10.32|12.04|10.44|11.38|9.78|0
1643334300000|2022-01-28 01:45:00|11.93|10.33|11.32|9.72|12.15|10.55|11.25|9.65|0
1643334600000|2022-01-28 01:50:00|11.38|9.78|11.23|9.63|11.57|9.97|11.17|9.57|0
1643334900000|2022-01-28 01:55:00|11.29|9.69|11.79|10.19|11.91|10.31|11.29|9.69|0
1643335200000|2022-01-28 02:00:00|11.81|10.21|11.87|10.27|12.08|10.48|11.56|9.96|0
1643335500000|2022-01-28 02:05:00|11.9|10.3|11.85|10.25|11.95|10.35|11.75|10.15|0
1643335800000|2022-01-28 02:10:00|11.87|10.27|11.66|10.06|12.08|10.48|11.59|9.99|0
1643336100000|2022-01-28 02:15:00|11.7|10.1|11.45|9.85|11.79|10.19|11.45|9.85|0
1643336400000|2022-01-28 02:20:00|11.46|9.86|11.99|10.39|12.1|10.5|11.46|9.86|0
1643336700000|2022-01-28 02:25:00|12.01|10.41|12.39|10.79|12.55|10.95|11.92|10.32|0
1643337000000|2022-01-28 02:30:00|12.38|10.78|12.41|10.81|12.62|11.02|12.35|10.75|0
1643337300000|2022-01-28 02:35:00|12.38|10.78|12.62|11.02|12.74|11.14|12.25|10.65|0
1643337600000|2022-01-28 02:40:00|12.59|10.99|12.66|11.06|12.66|11.06|12.46|10.86|0
1643337900000|2022-01-28 02:45:00|12.67|11.07|13.09|11.49|13.09|11.49|12.6|11|0
1643338200000|2022-01-28 02:50:00|13.08|11.48|13.19|11.59|13.2|11.6|12.92|11.32|0
1643338500000|2022-01-28 02:55:00|13.2|11.6|11.87|10.27|13.32|11.72|11.83|10.23|0
1643338800000|2022-01-28 03:00:00|11.89|10.29|11.8|10.2|11.95|10.35|11.76|10.16|0
1643339100000|2022-01-28 03:05:00|11.82|10.22|11.79|10.19|11.82|10.22|11.58|9.98|0
1643339400000|2022-01-28 03:10:00|11.82|10.22|11.8|10.2|12.03|10.43|11.69|10.09|0
1643339700000|2022-01-28 03:15:00|11.79|10.19|11.27|9.67|11.79|10.19|11.18|9.58|0
1643340000000|2022-01-28 03:20:00|11.3|9.7|11.21|9.61|11.45|9.85|11.08|9.48|0
1643340300000|2022-01-28 03:25:00|11.19|9.59|11.02|9.42|11.23|9.63|10.98|9.38|0
1643340600000|2022-01-28 03:30:00|11.01|9.41|11.17|9.57|11.23|9.63|11|9.4|0
1643340900000|2022-01-28 03:35:00|11.16|9.56|11.16|9.56|11.27|9.67|10.93|9.33|0
1643341200000|2022-01-28 03:40:00|11.19|9.59|10.85|9.25|11.19|9.59|10.79|9.19|0
1643341500000|2022-01-28 03:45:00|10.83|9.23|10.95|9.35|11.12|9.52|10.72|9.12|0
1643341800000|2022-01-28 03:50:00|10.93|9.33|10.77|9.17|11.08|9.48|10.64|9.04|0
1643342100000|2022-01-28 03:55:00|10.74|9.14|10.68|9.08|10.84|9.24|10.6|9|0
1643342400000|2022-01-28 04:00:00|10.72|9.12|10.73|9.13|10.98|9.38|10.64|9.04|0
1643342700000|2022-01-28 04:05:00|10.71|9.11|10.68|9.08|10.82|9.22|10.61|9.01|0
1643343000000|2022-01-28 04:10:00|10.63|9.03|10.71|9.11|10.74|9.14|10.6|9|0
1643343300000|2022-01-28 04:15:00|10.72|9.12|10.41|8.81|10.72|9.12|10.33|8.73|0
1643343600000|2022-01-28 04:20:00|10.43|8.83|10.38|8.78|10.51|8.91|10.27|8.67|0
1643343900000|2022-01-28 04:25:00|10.4|8.8|10.51|8.91|10.61|9.01|10.33|8.73|0
1643344200000|2022-01-28 04:30:00|10.52|8.92|10.68|9.08|10.73|9.13|10.44|8.84|0
1643344500000|2022-01-28 04:35:00|10.7|9.1|10.59|8.99|10.71|9.11|10.55|8.95|0
1643344800000|2022-01-28 04:40:00|10.6|9|10.55|8.95|10.71|9.11|10.54|8.94|0
1643345100000|2022-01-28 04:45:00|10.53|8.93|10.33|8.73|10.69|9.09|10.33|8.73|0
1643345400000|2022-01-28 04:50:00|10.3|8.7|10.11|8.51|10.31|8.71|10.09|8.49|0
1643345700000|2022-01-28 04:55:00|10.09|8.49|10.08|8.48|10.13|8.53|9.98|8.38|0
1643346000000|2022-01-28 05:00:00|10.09|8.49|10.13|8.53|10.14|8.54|9.94|8.34|0
1643346300000|2022-01-28 05:05:00|10.11|8.51|10.03|8.43|10.24|8.64|10.03|8.43|0
1643346600000|2022-01-28 05:10:00|9.98|8.38|10.68|9.08|10.78|9.18|9.87|8.27|0
1643346900000|2022-01-28 05:15:00|10.66|9.06|12.16|10.56|12.43|10.83|10.66|9.06|0
1643347200000|2022-01-28 05:20:00|12.1|10.5|12.21|10.61|12.37|10.77|12.07|10.47|0
1643347500000|2022-01-28 05:25:00|12.24|10.64|12.37|10.77|12.48|10.88|12.17|10.57|0
1643347800000|2022-01-28 05:30:00|12.36|10.76|12.03|10.43|12.44|10.84|12.03|10.43|0
1643348100000|2022-01-28 05:35:00|12.01|10.41|11.94|10.34|12.05|10.45|11.66|10.06|0
1643348400000|2022-01-28 05:40:00|11.96|10.36|12.08|10.48|12.14|10.54|11.95|10.35|0
1643348700000|2022-01-28 05:45:00|12.09|10.49|11.94|10.34|12.09|10.49|11.82|10.22|0
1643349000000|2022-01-28 05:50:00|11.95|10.35|12.16|10.56|12.17|10.57|11.88|10.28|0
1643349300000|2022-01-28 05:55:00|12.17|10.57|12.17|10.57|12.36|10.76|12|10.4|0
1643349600000|2022-01-28 06:00:00|12.19|10.59|12.13|10.53|12.54|10.94|11.84|10.24|0
1643349900000|2022-01-28 06:05:00|12.14|10.54|11.93|10.33|12.15|10.55|11.91|10.31|0
1643350200000|2022-01-28 06:10:00|11.92|10.32|12.4|10.8|12.4|10.8|11.58|9.98|0
1643350500000|2022-01-28 06:15:00|12.39|10.79|12.73|11.13|12.91|11.31|12.39|10.79|0
1643350800000|2022-01-28 06:20:00|12.74|11.14|12.93|11.33|12.93|11.33|12.74|11.14|0
1643351100000|2022-01-28 06:25:00|12.96|11.36|12.98|11.38|12.98|11.38|12.82|11.22|0
1643351400000|2022-01-28 06:30:00|12.96|11.36|12.79|11.19|12.96|11.36|12.63|11.03|0
1643351700000|2022-01-28 06:35:00|12.77|11.17|13.03|11.43|13.08|11.48|12.77|11.17|0
1643352000000|2022-01-28 06:40:00|13.02|11.42|12.9|11.3|13.08|11.48|12.89|11.29|0
1643352300000|2022-01-28 06:45:00|12.88|11.28|12.95|11.35|12.96|11.36|12.73|11.13|0
1643352600000|2022-01-28 06:50:00|12.96|11.36|13.18|11.58|13.21|11.61|12.94|11.34|0
1643352900000|2022-01-28 06:55:00|13.2|11.6|12.67|11.07|13.28|11.68|12.6|11|0
1643353200000|2022-01-28 07:00:00|12.65|11.05|12.06|10.46|12.65|11.05|12.02|10.42|0
1643353500000|2022-01-28 07:05:00|12|10.4|12.64|11.04|12.71|11.11|11.97|10.37|0
1643353800000|2022-01-28 07:10:00|12.65|11.05|13.1|11.5|13.1|11.5|12.38|10.78|0
1643354100000|2022-01-28 07:15:00|13.04|11.44|12.42|10.82|13.04|11.44|11.8|10.2|0
1643354400000|2022-01-28 07:20:00|12.44|10.84|11.79|10.19|12.44|10.84|11.72|10.12|0
1643354700000|2022-01-28 07:25:00|11.82|10.22|12.13|10.53|12.37|10.77|11.7|10.1|0
1643355000000|2022-01-28 07:30:00|12.16|10.56|11.8|10.2|12.16|10.56|11.79|10.19|0
1643355300000|2022-01-28 07:35:00|11.81|10.21|12.09|10.49|12.09|10.49|11.76|10.16|0
1643355600000|2022-01-28 07:40:00|12.13|10.53|12.02|10.42|12.2|10.6|11.9|10.3|0
1643355900000|2022-01-28 07:45:00|12.04|10.44|12.33|10.73|12.35|10.75|11.76|10.16|0
1643356200000|2022-01-28 07:50:00|12.32|10.72|12.86|11.26|12.93|11.33|12.17|10.57|0
1643356500000|2022-01-28 07:55:00|12.83|11.23|12.44|10.84|12.86|11.26|12.31|10.71|0
1643356800000|2022-01-28 08:00:00|12.52|10.92|11.96|10.36|12.52|10.92|11.92|10.32|0
1643357100000|2022-01-28 08:05:00|11.8|10.4|11.54|10.14|11.99|10.59|11.41|10.01|0
1643357400000|2022-01-28 08:10:00|11.56|10.16|10.71|9.31|11.56|10.16|10.71|9.31|0
1643357700000|2022-01-28 08:15:00|10.67|9.27|10.2|8.8|10.81|9.41|10.2|8.8|0
1643358000000|2022-01-28 08:20:00|10.24|8.84|10.06|8.66|10.24|8.84|9.62|8.22|0
1643358300000|2022-01-28 08:25:00|10.03|8.63|10.06|8.66|10.38|8.98|9.84|8.44|0
1643358600000|2022-01-28 08:30:00|10.02|8.62|10|8.6|10.23|8.83|9.72|8.32|0
1643358900000|2022-01-28 08:35:00|10.07|8.67|10.46|9.06|10.46|9.06|10|8.6|0
1643359200000|2022-01-28 08:40:00|10.48|9.08|10.31|8.91|10.6|9.2|10.31|8.91|0
1643359500000|2022-01-28 08:45:00|10.33|8.93|10.58|9.18|11.02|9.62|10.15|8.75|0
1643359800000|2022-01-28 08:50:00|10.52|9.12|10.8|9.4|10.88|9.48|10.44|9.04|0
1643360100000|2022-01-28 08:55:00|10.84|9.44|10.87|9.47|10.96|9.56|10.32|8.92|0
1643360400000|2022-01-28 09:00:00|10.81|9.41|10.35|8.95|11.04|9.64|10.32|8.92|0
1643360700000|2022-01-28 09:05:00|10.34|8.94|10.18|8.78|10.42|9.02|9.98|8.58|0
1643361000000|2022-01-28 09:10:00|10.16|8.76|11.2|9.8|11.29|9.89|10.15|8.75|0
1643361300000|2022-01-28 09:15:00|11.18|9.78|10.86|9.46|11.37|9.97|10.83|9.43|0
1643361600000|2022-01-28 09:20:00|10.85|9.45|10.97|9.57|11.31|9.91|10.7|9.3|0
1643361900000|2022-01-28 09:25:00|10.98|9.58|10.59|9.19|11.12|9.72|10.59|9.19|0
1643362200000|2022-01-28 09:30:00|10.57|9.17|11.03|9.63|11.47|10.07|10.37|8.97|0
1643362500000|2022-01-28 09:35:00|11.01|9.61|10.89|9.49|11.12|9.72|10.73|9.33|0
1643362800000|2022-01-28 09:40:00|10.94|9.54|11.35|9.95|11.35|9.95|10.77|9.37|0
1643363100000|2022-01-28 09:45:00|11.34|9.94|10.83|9.43|11.48|10.08|10.69|9.29|0
1643363400000|2022-01-28 09:50:00|10.87|9.47|10.84|9.44|10.97|9.57|10.61|9.21|0
1643363700000|2022-01-28 09:55:00|10.88|9.48|10.77|9.37|11.01|9.61|10.52|9.12|0
1643364000000|2022-01-28 10:00:00|10.8|9.4|10.53|9.13|10.82|9.42|10.35|8.95|0
1643364300000|2022-01-28 10:05:00|10.52|9.12|9.98|8.58|10.54|9.14|9.98|8.58|0
1643364600000|2022-01-28 10:10:00|10|8.6|10.38|8.98|10.44|9.04|10|8.6|0
1643364900000|2022-01-28 10:15:00|10.34|8.94|9.88|8.48|10.34|8.94|9.82|8.42|0
1643365200000|2022-01-28 10:20:00|9.87|8.47|10.36|8.96|10.37|8.97|9.69|8.29|0
1643365500000|2022-01-28 10:25:00|10.32|8.92|10.09|8.69|10.57|9.17|10.09|8.69|0
1643365800000|2022-01-28 10:30:00|10.12|8.72|10.12|8.72|10.28|8.88|9.7|8.3|0
1643366100000|2022-01-28 10:35:00|10.16|8.76|9.78|8.38|10.16|8.76|9.76|8.36|0
1643366400000|2022-01-28 10:40:00|9.75|8.35|10.29|8.89|10.32|8.92|9.75|8.35|0
1643366700000|2022-01-28 10:45:00|10.3|8.9|10.3|8.9|10.52|9.12|10.19|8.79|0
1643367000000|2022-01-28 10:50:00|10.29|8.89|9.98|8.58|10.29|8.89|9.88|8.48|0
1643367300000|2022-01-28 10:55:00|9.95|8.55|10.23|8.83|10.27|8.87|9.73|8.33|0
1643367600000|2022-01-28 11:00:00|10.25|8.85|10.08|8.68|10.44|9.04|9.94|8.54|0
1643367900000|2022-01-28 11:05:00|10.07|8.67|9.9|8.5|10.23|8.83|9.78|8.38|0
1643368200000|2022-01-28 11:10:00|9.91|8.51|9.5|8.1|9.97|8.57|9.5|8.1|0
1643368500000|2022-01-28 11:15:00|9.52|8.12|9.02|7.62|9.61|8.21|8.95|7.55|0
1643368800000|2022-01-28 11:20:00|9.07|7.67|9.54|8.14|9.57|8.17|8.91|7.51|0
1643369100000|2022-01-28 11:25:00|9.53|8.13|9.78|8.38|9.79|8.39|9.36|7.96|0
1643369400000|2022-01-28 11:30:00|9.73|8.33|9.14|7.74|10.52|9.12|8.9|7.5|0
1643369700000|2022-01-28 11:35:00|9.16|7.76|8.81|7.41|9.34|7.94|8.81|7.41|0
1643370000000|2022-01-28 11:40:00|8.85|7.45|8.56|7.16|8.91|7.51|8.56|7.16|0
1643370300000|2022-01-28 11:45:00|8.55|7.15|8.88|7.48|8.97|7.57|8.38|6.98|0
1643370600000|2022-01-28 11:50:00|8.9|7.5|8.58|7.18|8.97|7.57|8.42|7.02|0
1643370900000|2022-01-28 11:55:00|8.59|7.19|8.93|7.53|9|7.6|8.36|6.96|0
1643371200000|2022-01-28 12:00:00|9.01|7.61|9.19|7.79|9.27|7.87|8.61|7.21|0
1643371500000|2022-01-28 12:05:00|9.15|7.75|8.74|7.34|9.2|7.8|8.74|7.34|0
1643371800000|2022-01-28 12:10:00|8.71|7.31|8.89|7.49|9.08|7.68|8.58|7.18|0
1643372100000|2022-01-28 12:15:00|8.82|7.42|8.55|7.15|8.99|7.59|8.49|7.09|0
1643372400000|2022-01-28 12:20:00|8.62|7.22|8.3|6.9|8.72|7.32|7.76|6.36|0
1643372700000|2022-01-28 12:25:00|8.32|6.92|8.46|7.06|8.62|7.22|8.01|6.61|0
1643373000000|2022-01-28 12:30:00|8.45|7.05|8.44|7.04|8.69|7.29|8.29|6.89|0
1643373300000|2022-01-28 12:35:00|8.43|7.03|9.03|7.63|9.32|7.92|8.02|6.62|0
1643373600000|2022-01-28 12:40:00|9.05|7.65|8.83|7.43|9.25|7.85|8.8|7.4|0
1643373900000|2022-01-28 12:45:00|8.85|7.45|8.63|7.23|8.93|7.53|8.46|7.06|0
1643374200000|2022-01-28 12:50:00|8.65|7.25|8.96|7.56|9.07|7.67|8.54|7.14|0
1643374500000|2022-01-28 12:55:00|9|7.6|9.14|7.74|9.21|7.81|8.7|7.3|0
1643374800000|2022-01-28 13:00:00|9.17|7.77|9.48|8.08|9.49|8.09|8.99|7.59|0
1643375100000|2022-01-28 13:05:00|9.52|8.12|9.15|7.75|9.53|8.13|8.92|7.52|0
1643375400000|2022-01-28 13:10:00|9.1|7.7|8.96|7.56|9.48|8.08|8.59|7.19|0
1643375700000|2022-01-28 13:15:00|8.98|7.58|9.2|7.8|9.37|7.97|8.98|7.58|0
1643376000000|2022-01-28 13:20:00|9.18|7.78|8.86|7.46|9.21|7.81|8.75|7.35|0
1643376300000|2022-01-28 13:25:00|8.82|7.42|8.82|7.42|8.99|7.59|8.57|7.17|0
1643376600000|2022-01-28 13:30:00|8.83|7.43|10.69|9.29|11.18|9.78|8.83|7.43|0
1643376900000|2022-01-28 13:35:00|10.75|9.35|10.99|9.59|11.7|10.3|10.5|9.1|0
1643377200000|2022-01-28 13:40:00|10.58|9.18|8.93|7.53|10.65|9.25|8.16|6.76|0
1643377500000|2022-01-28 13:45:00|8.95|7.55|8.56|7.16|9.01|7.61|8.56|7.16|0
1643377800000|2022-01-28 13:50:00|8.59|7.19|8.68|7.28|9.08|7.68|8.29|6.89|0
1643378100000|2022-01-28 13:55:00|8.55|7.15|9.12|7.72|9.23|7.83|8.48|7.08|0
1643378400000|2022-01-28 14:00:00|9.18|7.78|9.3|7.9|9.3|7.9|8.49|7.09|0
1643378700000|2022-01-28 14:05:00|9.33|7.93|9.57|8.17|9.69|8.29|9.07|7.67|0
1643379000000|2022-01-28 14:10:00|9.61|8.21|9.23|7.83|9.66|8.26|9.16|7.76|0
1643379300000|2022-01-28 14:15:00|9.26|7.86|9.72|8.32|9.75|8.35|9.17|7.77|0
1643379600000|2022-01-28 14:20:00|9.73|8.33|9.93|8.53|10.11|8.71|9.73|8.33|0
1643379900000|2022-01-28 14:25:00|9.88|8.48|10.48|9.08|10.56|9.16|9.88|8.48|0
1643380200000|2022-01-28 14:30:00|10.58|9.18|8.45|7.05|10.85|9.45|8.45|7.05|0
1643380500000|2022-01-28 14:35:00|8.52|7.12|7.94|6.54|8.61|7.21|7.62|6.22|0
1643380800000|2022-01-28 14:40:00|7.93|6.53|7.7|6.3|8.15|6.75|7.63|6.23|0
1643381100000|2022-01-28 14:45:00|7.71|6.31|8.44|7.04|8.9|7.5|7.07|5.67|0
1643381400000|2022-01-28 14:50:00|8.48|7.08|8.58|7.18|9.25|7.85|8.24|6.84|0
1643381700000|2022-01-28 14:55:00|8.6|7.2|8.33|6.93|8.8|7.4|8.12|6.72|0
1643382000000|2022-01-28 15:00:00|8.38|6.98|8.48|7.08|8.68|7.28|7.98|6.58|0
1643382300000|2022-01-28 15:05:00|8.41|7.01|9.09|7.69|9.13|7.73|8.35|6.95|0
1643382600000|2022-01-28 15:10:00|8.98|7.58|9.53|8.13|10.01|8.61|8.98|7.58|0
1643382900000|2022-01-28 15:15:00|9.59|8.19|9.78|8.38|11.03|9.63|9.43|8.03|0
1643383200000|2022-01-28 15:20:00|9.75|8.35|8.99|7.59|9.9|8.5|8.76|7.36|0
1643383500000|2022-01-28 15:25:00|8.94|7.54|8.54|7.14|9.18|7.78|8.29|6.89|0
1643383800000|2022-01-28 15:30:00|8.59|7.19|7.98|6.58|8.88|7.48|7.89|6.49|0
1643384100000|2022-01-28 15:35:00|8|6.6|8.66|7.26|9.2|7.8|7.99|6.59|0
1643384400000|2022-01-28 15:40:00|8.69|7.29|7.88|6.48|8.69|7.29|7.27|5.87|0
1643384700000|2022-01-28 15:45:00|7.94|6.54|10.17|8.77|10.26|8.86|7.86|6.46|0
1643385000000|2022-01-28 15:50:00|10.18|8.78|10.94|9.54|10.94|9.54|9.96|8.56|0
1643385300000|2022-01-28 15:55:00|10.88|9.48|11.26|9.86|11.31|9.91|10.17|8.77|0
1643385600000|2022-01-28 16:00:00|11.4|10|10.23|8.83|11.5|10.1|10.23|8.83|0
1643385900000|2022-01-28 16:05:00|10.41|9.01|11.04|9.64|11.14|9.74|10.41|9.01|0
1643386200000|2022-01-28 16:10:00|11.03|9.63|11.98|10.58|12.05|10.65|10.97|9.57|0
1643386500000|2022-01-28 16:15:00|11.97|10.57|11.43|10.03|14.81|13.4|11.43|10.03|0
1643386800000|2022-01-28 16:20:00|11.49|10.09|10.87|9.47|11.77|10.37|10.82|9.42|0
1643387100000|2022-01-28 16:25:00|10.84|9.44|11.54|10.14|12.14|10.74|10.71|9.31|0
1643387400000|2022-01-28 16:30:00|11.51|10.11|11.43|10.03|11.69|10.29|10.88|9.48|0
1643387700000|2022-01-28 16:35:00|11.47|10.07|12.24|10.84|12.8|11.4|11.31|9.91|0
1643388000000|2022-01-28 16:40:00|12.18|10.78|12.1|10.7|12.39|10.99|11.85|10.45|0
1643388300000|2022-01-28 16:45:00|11.93|10.53|11.95|10.55|12.17|10.77|11.79|10.39|0
1643388600000|2022-01-28 16:50:00|11.91|10.51|12.36|10.96|12.4|11|11.8|10.4|0
1643388900000|2022-01-28 16:55:00|12.35|10.95|13.99|12.59|14.41|13.01|12.28|10.88|0
1643389200000|2022-01-28 17:00:00|13.97|12.57|14.29|12.89|14.33|12.93|13.54|12.14|0
1643389500000|2022-01-28 17:05:00|14.28|12.88|14.43|13.03|14.59|13.19|13.96|12.56|0
1643389800000|2022-01-28 17:10:00|14.38|12.98|13.56|12.16|14.5|13.1|13.2|11.8|0
1643390100000|2022-01-28 17:15:00|13.58|12.18|14.32|12.92|14.56|13.16|13.36|11.96|0
1643390400000|2022-01-28 17:20:00|14.27|12.87|12.81|11.41|14.27|12.87|12.76|11.36|0
1643390700000|2022-01-28 17:25:00|12.56|11.16|12.19|10.79|12.56|11.16|11.87|10.47|0
1643391000000|2022-01-28 17:30:00|12.06|10.66|11.52|10.12|12.35|10.95|11.49|10.09|0
1643391300000|2022-01-28 17:35:00|11.64|10.24|11.81|10.41|12.55|11.15|11.64|10.24|0
1643391600000|2022-01-28 17:40:00|11.78|10.38|12.41|11.01|12.41|11.01|11.75|10.35|0
1643391900000|2022-01-28 17:45:00|12.46|11.06|11.91|10.51|12.63|11.23|11.62|10.22|0
1643392200000|2022-01-28 17:50:00|11.89|10.49|10.91|9.51|11.91|10.51|10.71|9.31|0
1643392500000|2022-01-28 17:55:00|10.89|9.49|12|10.6|12.45|11.05|10.83|9.43|0
1643392800000|2022-01-28 18:00:00|11.99|10.59|12.67|11.27|13.03|11.63|11.93|10.53|0
1643393100000|2022-01-28 18:05:00|12.49|11.09|13.66|12.26|13.77|12.37|12.49|11.09|0
1643393400000|2022-01-28 18:10:00|13.65|12.25|13.61|12.21|13.85|12.45|13.46|12.06|0
1643393700000|2022-01-28 18:15:00|13.67|12.27|13.43|12.03|13.76|12.36|13.16|11.76|0
1643394000000|2022-01-28 18:20:00|13.3|11.9|12.88|11.48|13.37|11.97|12.41|11.01|0
1643394300000|2022-01-28 18:25:00|12.86|11.46|12.75|11.35|13.47|12.07|11.9|10.5|0
1643394600000|2022-01-28 18:30:00|12.82|11.42|13.38|11.98|13.81|12.41|12.82|11.42|0
1643394900000|2022-01-28 18:35:00|13.37|11.97|13.35|11.95|13.99|12.59|13.06|11.66|0
1643395200000|2022-01-28 18:40:00|13.38|11.98|13.3|11.9|13.48|12.08|12.89|11.49|0
1643395500000|2022-01-28 18:45:00|13.28|11.88|13.2|11.8|13.83|12.43|12.94|11.54|0
1643395800000|2022-01-28 18:50:00|13.23|11.83|13.62|12.22|13.97|12.57|13.06|11.66|0
1643396100000|2022-01-28 18:55:00|13.5|12.1|13.35|11.95|13.99|12.59|13.35|11.95|0
1643396400000|2022-01-28 19:00:00|13.4|12|12.86|11.46|14.21|12.81|12.86|11.46|0
1643396700000|2022-01-28 19:05:00|12.81|11.41|12.11|10.71|12.83|11.43|11.93|10.53|0
1643397000000|2022-01-28 19:10:00|12.12|10.72|11.31|9.91|12.21|10.81|11.29|9.89|0
1643397300000|2022-01-28 19:15:00|11.32|9.92|12.11|10.71|12.51|11.11|10.21|8.81|0
1643397600000|2022-01-28 19:20:00|12.12|10.72|11.12|9.72|12.12|10.72|11.12|9.72|0
1643397900000|2022-01-28 19:25:00|11.25|9.85|11.18|9.78|11.64|10.24|11.12|9.72|0
1643398200000|2022-01-28 19:30:00|11.21|9.81|11.18|9.78|11.69|10.29|10.63|9.23|0
1643398500000|2022-01-28 19:35:00|11.15|9.75|11.62|10.22|11.69|10.29|11.15|9.75|0
1643398800000|2022-01-28 19:40:00|11.71|10.31|12.91|11.51|13.05|11.65|11.71|10.31|0
1643399100000|2022-01-28 19:45:00|12.92|11.52|13.51|12.11|13.63|12.23|12.54|11.14|0
1643399400000|2022-01-28 19:50:00|13.54|12.14|13.46|12.06|13.95|12.55|13.06|11.66|0
1643399700000|2022-01-28 19:55:00|13.49|12.09|14.45|13.05|14.67|13.27|13.46|12.06|0
1643400000000|2022-01-28 20:00:00|14.49|13.09|12.55|11.15|16.18|14.64|12.37|10.97|0
1643400300000|2022-01-28 20:05:00|12.44|11.04|12.7|11.3|12.87|11.47|12.3|10.9|0
1643400600000|2022-01-28 20:10:00|12.75|11.35|12.23|10.83|12.75|11.35|11.8|10.4|0
1643400900000|2022-01-28 20:15:00|12.38|10.98|12.68|11.28|12.94|11.54|12.1|10.7|0
1643401200000|2022-01-28 20:20:00|12.44|11.04|13.69|12.29|13.77|12.37|12.44|11.04|0
1643401500000|2022-01-28 20:25:00|13.74|12.34|13|11.6|14.38|12.98|12.62|11.22|0
1643401800000|2022-01-28 20:30:00|12.98|11.58|13.87|12.47|14.1|12.7|11.8|10.4|0
1643402100000|2022-01-28 20:35:00|13.79|12.39|13.99|12.59|14.1|12.7|13.5|12.1|0
1643402400000|2022-01-28 20:40:00|13.97|12.57|14.75|13.34|14.89|13.47|13.94|12.54|0
1643402700000|2022-01-28 20:45:00|14.72|13.32|15.84|14.34|15.91|14.39|14.31|12.91|0
1643403000000|2022-01-28 20:50:00|15.91|14.39|17.51|15.85|17.61|15.93|15.69|14.2|0
1643403300000|2022-01-28 20:55:00|17.45|15.79|18.57|16.8|19.46|17.6|17.23|15.59|0
1643403600000|2022-01-28 21:00:00|18.64|16.86|18.32|16.58|18.72|16.94|17.65|15.97|0
1643403900000|2022-01-28 21:05:00|18.43|16.67|18.15|16.42|18.67|16.89|18.1|16.38|0
1643404200000|2022-01-28 21:10:00|18.2|16.47|17.04|15.41|18.2|16.47|16.99|15.37|0
1643616300000|2022-01-31 08:05:00|18.61|16.83|18.98|17.18|19.02|17.21|18.47|16.71|0
1643616600000|2022-01-31 08:10:00|19.09|17.27|19.09|17.27|19.64|17.77|18.98|17.17|0
1643616900000|2022-01-31 08:15:00|19.12|17.3|18.55|16.78|19.91|18.01|18.55|16.78|0
1643617200000|2022-01-31 08:20:00|18.58|16.81|18.84|17.04|19.44|17.58|18.19|16.46|0
1643617500000|2022-01-31 08:25:00|18.78|17|19.11|17.29|19.43|17.58|18.7|16.92|0
1643617800000|2022-01-31 08:30:00|19.01|17.2|19.29|17.45|19.36|17.52|18.87|17.07|0
1643618100000|2022-01-31 08:35:00|19.32|17.48|19.79|17.9|19.79|17.9|19.27|17.43|0
1643618400000|2022-01-31 08:40:00|19.75|17.87|20|18.1|20|18.1|19.46|17.61|0
1643618700000|2022-01-31 08:45:00|19.96|18.06|20.18|18.26|20.18|18.26|19.82|17.93|0
1643619000000|2022-01-31 08:50:00|20.14|18.23|20.62|18.66|20.7|18.73|19.89|17.99|0
1643619300000|2022-01-31 08:55:00|20.58|18.62|20.66|18.69|20.71|18.74|20.36|18.42|0
1643619600000|2022-01-31 09:00:00|20.69|18.72|20.95|18.96|21.07|19.07|20.43|18.49|0
1643619900000|2022-01-31 09:05:00|20.84|18.86|20.73|18.75|20.95|18.96|20.36|18.42|0
1643620200000|2022-01-31 09:10:00|20.76|18.79|21.02|19.02|21.02|19.02|20.5|18.55|0
1643620500000|2022-01-31 09:15:00|20.99|18.99|20.72|18.75|21.02|19.02|20.31|18.38|0
1643620800000|2022-01-31 09:20:00|20.68|18.71|20.5|18.54|20.83|18.85|20.27|18.34|0
1643621100000|2022-01-31 09:25:00|20.44|18.49|20.57|18.61|20.66|18.69|20.27|18.34|0
1643621400000|2022-01-31 09:30:00|20.6|18.64|20.47|18.52|20.72|18.74|20.12|18.21|0
1643621700000|2022-01-31 09:35:00|20.49|18.54|20.71|18.74|20.94|18.94|20.47|18.52|0
1643622000000|2022-01-31 09:40:00|20.67|18.71|20.19|18.27|20.94|18.94|20.19|18.27|0
1643622300000|2022-01-31 09:45:00|20.23|18.3|20.32|18.38|20.67|18.7|20.19|18.27|0
1643622600000|2022-01-31 09:50:00|20.3|18.37|19.5|17.64|20.37|18.43|19.29|17.45|0
1643622900000|2022-01-31 09:55:00|19.46|17.61|19.93|18.03|19.93|18.03|19.14|17.32|0
1643623200000|2022-01-31 10:00:00|19.96|18.06|20.03|18.13|20.07|18.16|19.57|17.7|0
1643623500000|2022-01-31 10:05:00|20.05|18.14|19.56|17.7|20.11|18.19|19.35|17.51|0
1643623800000|2022-01-31 10:10:00|19.53|17.67|19.38|17.54|19.56|17.7|18.82|17.03|0
1643624100000|2022-01-31 10:15:00|19.36|17.52|19.56|17.7|19.85|17.96|19.35|17.5|0
1643624400000|2022-01-31 10:20:00|19.52|17.66|19.22|17.39|19.66|17.79|18.82|17.02|0
1643624700000|2022-01-31 10:25:00|19.2|17.37|19.13|17.31|19.59|17.73|19.09|17.27|0
1643625000000|2022-01-31 10:30:00|19.09|17.27|19.06|17.24|19.25|17.42|18.6|16.83|0
1643625300000|2022-01-31 10:35:00|19.02|17.21|18.36|16.61|19.02|17.21|18.33|16.58|0
1643625600000|2022-01-31 10:40:00|18.34|16.6|18.88|17.08|19.16|17.33|18.19|16.46|0
1643625900000|2022-01-31 10:45:00|18.89|17.09|19.53|17.67|19.62|17.75|18.63|16.86|0
1643626200000|2022-01-31 10:50:00|19.48|17.62|19.44|17.59|19.8|17.91|19.2|17.37|0
1643626500000|2022-01-31 10:55:00|19.41|17.56|19.55|17.68|19.62|17.75|19.14|17.32|0
1643626800000|2022-01-31 11:00:00|19.33|17.49|19.02|17.21|19.9|18.01|18.88|17.08|0
1643627100000|2022-01-31 11:05:00|19.05|17.24|19.47|17.62|19.65|17.78|18.91|17.11|0
1643627400000|2022-01-31 11:10:00|19.44|17.58|18.7|16.92|19.7|17.82|18.67|16.89|0
1643627700000|2022-01-31 11:15:00|18.74|16.95|19.15|17.33|19.29|17.45|18.7|16.92|0
1643628000000|2022-01-31 11:20:00|18.98|17.17|18.77|16.98|19.39|17.55|18.77|16.98|0
1643628300000|2022-01-31 11:25:00|18.75|16.96|18.63|16.85|18.87|17.07|18.19|16.46|0
1643628600000|2022-01-31 11:30:00|18.59|16.82|18.83|17.04|18.85|17.05|18.35|16.61|0
1643628900000|2022-01-31 11:35:00|18.85|17.05|18.55|16.79|18.93|17.13|18.49|16.73|0
1643629200000|2022-01-31 11:40:00|18.66|16.88|18.28|16.54|18.84|17.05|18.28|16.54|0
1643629500000|2022-01-31 11:45:00|18.31|16.57|18.57|16.8|18.72|16.94|18.25|16.51|0
1643629800000|2022-01-31 11:50:00|18.53|16.77|18.62|16.84|18.98|17.17|18.52|16.75|0
1643630100000|2022-01-31 11:55:00|18.63|16.86|18.82|17.03|19.1|17.28|18.58|16.81|0
1643630400000|2022-01-31 12:00:00|18.78|17|17.97|16.26|19.06|17.25|17.97|16.26|0
1643630700000|2022-01-31 12:05:00|17.87|16.17|17.44|15.78|18.07|16.35|17.15|15.52|0
1643631000000|2022-01-31 12:10:00|17.43|15.77|17.22|15.58|17.87|16.17|17.2|15.56|0
1643631300000|2022-01-31 12:15:00|17.2|15.56|17.25|15.6|17.34|15.69|16.96|15.34|0
1643631600000|2022-01-31 12:20:00|17.37|15.72|16.61|15.03|17.37|15.72|16.25|14.71|0
1643631900000|2022-01-31 12:25:00|16.58|15|16.95|15.34|17.21|15.57|16.58|15|0
1643632200000|2022-01-31 12:30:00|16.97|15.35|17.47|15.8|17.53|15.86|16.76|15.17|0
1643632500000|2022-01-31 12:35:00|17.5|15.83|17.3|15.65|17.73|16.04|17.27|15.62|0
1643632800000|2022-01-31 12:40:00|17.28|15.64|17.4|15.74|17.41|15.75|16.87|15.26|0
1643633100000|2022-01-31 12:45:00|17.41|15.75|17.82|16.12|18.02|16.3|17.3|15.65|0
1643633400000|2022-01-31 12:50:00|17.72|16.03|17.68|16|18.05|16.33|17.52|15.85|0
1643633700000|2022-01-31 12:55:00|17.72|16.03|18.18|16.45|18.18|16.45|17.59|15.91|0
1643634000000|2022-01-31 13:00:00|18.31|16.57|17.52|15.85|18.38|16.63|17.52|15.85|0
1643634300000|2022-01-31 13:05:00|17.48|15.82|17.26|15.61|17.52|15.85|16.94|15.32|0
1643634600000|2022-01-31 13:10:00|17.35|15.7|17.94|16.23|17.97|16.26|17.35|15.7|0
1643634900000|2022-01-31 13:15:00|17.97|16.26|17.43|15.77|18.14|16.41|17.43|15.77|0
1643635200000|2022-01-31 13:20:00|17.41|15.75|17.51|15.84|17.77|16.08|17.35|15.7|0
1643635500000|2022-01-31 13:25:00|17.54|15.87|17.64|15.96|17.64|15.96|17.3|15.65|0
1643635800000|2022-01-31 13:30:00|17.73|16.05|18.84|17.05|18.95|17.14|17.54|15.87|0
1643636100000|2022-01-31 13:35:00|18.81|17.02|17.98|16.26|18.81|17.02|17.94|16.23|0
1643636400000|2022-01-31 13:40:00|18.01|16.29|17.81|16.11|18.28|16.54|17.64|15.96|0
1643636700000|2022-01-31 13:45:00|17.84|16.14|17.8|16.11|18.04|16.32|17.31|15.66|0
1643637000000|2022-01-31 13:50:00|17.84|16.14|17.82|16.12|18.21|16.47|17.77|16.08|0
1643637300000|2022-01-31 13:55:00|17.87|16.17|17.53|15.86|18.27|16.53|17.46|15.8|0
1643637600000|2022-01-31 14:00:00|17.59|15.92|17.66|15.97|17.69|16|17.13|15.5|0
1643637900000|2022-01-31 14:05:00|17.69|16|17.92|16.21|18.09|16.37|17.62|15.94|0
1643638200000|2022-01-31 14:10:00|17.85|16.15|17.42|15.76|17.92|16.21|17.42|15.76|0
1643638500000|2022-01-31 14:15:00|17.39|15.73|17.25|15.61|17.65|15.97|17.25|15.61|0
1643638800000|2022-01-31 14:20:00|17.22|15.58|17.19|15.55|17.38|15.73|16.9|15.29|0
1643639100000|2022-01-31 14:25:00|17.22|15.58|17.76|16.07|17.84|16.15|17.19|15.55|0
1643639400000|2022-01-31 14:30:00|17.51|15.84|18.21|16.48|18.21|16.48|16.17|14.63|0
1643639700000|2022-01-31 14:35:00|18.42|16.66|18.9|17.1|19.08|17.26|18.18|16.45|0
1643640000000|2022-01-31 14:40:00|18.93|17.13|19.11|17.29|19.61|17.74|18.86|17.07|0
1643640300000|2022-01-31 14:45:00|19.37|17.53|18.43|16.67|19.55|17.69|18.34|16.6|0
1643640600000|2022-01-31 14:50:00|18.48|16.72|19.5|17.64|20.75|18.77|18.34|16.59|0
1643640900000|2022-01-31 14:55:00|19.57|17.7|20.41|18.47|20.41|18.47|19.28|17.44|0
1643641200000|2022-01-31 15:00:00|20.52|18.57|20.5|18.55|21.94|19.94|20.34|18.4|0
1643641500000|2022-01-31 15:05:00|20.48|18.53|21.86|19.86|21.86|19.86|20.05|18.14|0
1643641800000|2022-01-31 15:10:00|21.94|19.94|21.63|19.63|22.09|20.09|21.18|19.18|0
1643642100000|2022-01-31 15:15:00|21.69|19.69|21.42|19.42|22.47|20.47|21.37|19.37|0
1643642400000|2022-01-31 15:20:00|21.61|19.61|23.71|21.71|25.38|23.38|21.51|19.51|0
1643642700000|2022-01-31 15:25:00|23.75|21.75|22.02|20.02|23.95|21.95|22.02|20.02|0
1643643000000|2022-01-31 15:30:00|21.98|19.98|22.61|20.61|22.86|20.86|21.6|19.6|0
1643643300000|2022-01-31 15:35:00|22.63|20.63|22.75|20.75|23.13|21.13|21.84|19.84|0
1643643600000|2022-01-31 15:40:00|22.73|20.73|23.54|21.54|23.54|21.54|22.2|20.2|0
1643643900000|2022-01-31 15:45:00|23.42|21.42|22.97|20.97|23.42|21.42|22.26|20.26|0
1643644200000|2022-01-31 15:50:00|22.95|20.95|24.26|22.26|24.62|22.62|22.87|20.87|0
1643644500000|2022-01-31 15:55:00|24.34|22.34|23.41|21.41|24.48|22.48|22.43|20.43|0
1643644800000|2022-01-31 16:00:00|23.33|21.33|23.58|21.58|23.93|21.93|23.33|21.33|0
1643645100000|2022-01-31 16:05:00|23.68|21.68|22.85|20.85|23.72|21.72|22.85|20.85|0
1643645400000|2022-01-31 16:10:00|22.77|20.77|22.97|20.97|23.12|21.12|21.86|19.86|0
1643645700000|2022-01-31 16:15:00|22.89|20.89|22.15|20.15|23.04|21.04|21.97|19.97|0
1643646000000|2022-01-31 16:20:00|22.17|20.17|21.85|19.85|22.65|20.65|20.89|18.9|0
1643646300000|2022-01-31 16:25:00|21.81|19.81|21.88|19.88|22.46|20.46|21.55|19.55|0
1643646600000|2022-01-31 16:30:00|21.85|19.85|23.43|21.43|23.67|21.67|21.51|19.51|0
1643646900000|2022-01-31 16:35:00|23.39|21.39|23.07|21.07|23.67|21.67|22.8|20.8|0
1643647200000|2022-01-31 16:40:00|22.99|20.99|23.66|21.66|23.68|21.68|22.84|20.84|0
1643647500000|2022-01-31 16:45:00|23.46|21.46|24.35|22.35|24.43|22.43|23.23|21.23|0
1643647800000|2022-01-31 16:50:00|24.39|22.39|25.9|23.9|25.91|23.91|24.23|22.23|0
1643648100000|2022-01-31 16:55:00|25.86|23.86|25.95|23.95|26.08|24.08|25.77|23.77|0
1643648400000|2022-01-31 17:00:00|25.99|23.99|25.6|23.6|26.03|24.03|25.22|23.22|0
1643648700000|2022-01-31 17:05:00|25.68|23.68|24.79|22.79|25.94|23.94|24.79|22.79|0
1643649000000|2022-01-31 17:10:00|24.88|22.88|24.88|22.88|25.47|23.47|24.67|22.67|0
1643649300000|2022-01-31 17:15:00|24.92|22.92|23.9|21.9|27.04|25.04|23.82|21.82|0
1643649600000|2022-01-31 17:20:00|23.88|21.88|22.63|20.63|23.88|21.88|22.29|20.29|0
1643649900000|2022-01-31 17:25:00|22.61|20.61|23.08|21.08|23.25|21.25|22.14|20.14|0
1643650200000|2022-01-31 17:30:00|23.16|21.16|22.56|20.56|23.53|21.53|22.39|20.39|0
1643650500000|2022-01-31 17:35:00|22.6|20.6|23.28|21.28|23.32|21.32|22.41|20.41|0
1643650800000|2022-01-31 17:40:00|23.3|21.3|23.24|21.24|23.64|21.64|23.04|21.04|0
1643651100000|2022-01-31 17:45:00|23.32|21.32|24.47|22.47|24.47|22.47|23.32|21.32|0
1643651400000|2022-01-31 17:50:00|24.43|22.43|24.6|22.6|24.64|22.64|23.97|21.97|0
1643651700000|2022-01-31 17:55:00|24.64|22.64|24.77|22.77|25.07|23.07|24.51|22.51|0
1643652000000|2022-01-31 18:00:00|24.72|22.72|24.13|22.13|24.72|22.72|23.84|21.84|0
1643652300000|2022-01-31 18:05:00|24.17|22.17|24.34|22.34|24.55|22.55|23.92|21.92|0
1643652600000|2022-01-31 18:10:00|24.3|22.3|24.08|22.08|24.44|22.44|23.59|21.59|0
1643652900000|2022-01-31 18:15:00|24.42|22.42|24.75|22.75|24.8|22.8|23.88|21.88|0
1643653200000|2022-01-31 18:20:00|24.84|22.84|24.88|22.88|25.05|23.05|24.56|22.56|0
1643653500000|2022-01-31 18:25:00|24.92|22.92|22.74|20.74|25.18|23.18|22.74|20.74|0
1643653800000|2022-01-31 18:30:00|22.8|20.8|21.96|19.96|23.26|21.26|21.77|19.77|0
1643654100000|2022-01-31 18:35:00|22.06|20.06|22.64|20.64|23.12|21.12|21.69|19.69|0
1643654400000|2022-01-31 18:40:00|22.68|20.68|22.23|20.23|23.33|21.33|22.23|20.23|0
1643654700000|2022-01-31 18:45:00|22.15|20.15|22.75|20.75|22.83|20.83|22.15|20.15|0
1643655000000|2022-01-31 18:50:00|22.73|20.73|22.51|20.51|22.91|20.91|22.31|20.31|0
1643655300000|2022-01-31 18:55:00|22.55|20.55|22.87|20.87|22.91|20.91|22.43|20.43|0
1643655600000|2022-01-31 19:00:00|22.99|20.99|23.03|21.03|23.24|21.24|22.7|20.7|0
1643655900000|2022-01-31 19:05:00|22.91|20.91|23.92|21.92|24.24|22.24|22.91|20.91|0
1643656200000|2022-01-31 19:10:00|23.9|21.9|23.37|21.37|24.56|22.56|22.75|20.75|0
1643656500000|2022-01-31 19:15:00|23.69|21.69|24.48|22.48|24.66|22.66|23.64|21.64|0
1643656800000|2022-01-31 19:20:00|24.4|22.4|24.78|22.78|25|23|24.02|22.02|0
1643657100000|2022-01-31 19:25:00|24.74|22.74|25.08|23.08|25.13|23.13|24.48|22.48|0
1643657400000|2022-01-31 19:30:00|25.13|23.13|24.95|22.95|25.13|23.13|24.56|22.56|0
1643657700000|2022-01-31 19:35:00|24.99|22.99|24.77|22.77|25.12|23.12|24.65|22.65|0
1643658000000|2022-01-31 19:40:00|24.86|22.86|24.97|22.97|24.99|22.99|24.64|22.64|0
1643658300000|2022-01-31 19:45:00|24.95|22.95|24.47|22.47|25.08|23.08|24.26|22.26|0
1643658600000|2022-01-31 19:50:00|24.51|22.51|24.3|22.3|24.73|22.73|24.15|22.15|0
1643658900000|2022-01-31 19:55:00|24.34|22.34|24.59|22.59|24.94|22.94|24.34|22.34|0
1643659200000|2022-01-31 20:00:00|24.57|22.57|24.72|22.72|24.94|22.94|24.38|22.38|0
1643659500000|2022-01-31 20:05:00|24.68|22.68|23.12|21.12|24.85|22.85|23.12|21.12|0
1643659800000|2022-01-31 20:10:00|23.24|21.24|21.45|19.45|23.45|21.45|21.26|19.26|0
1643660100000|2022-01-31 20:15:00|21.49|19.49|21.18|19.18|22.11|20.11|20.8|18.82|0
1643660400000|2022-01-31 20:20:00|21.11|19.11|23.44|21.44|23.65|21.65|21.11|19.11|0
1643660700000|2022-01-31 20:25:00|23.42|21.42|23.38|21.38|24.03|22.03|22.97|20.97|0
1643661000000|2022-01-31 20:30:00|23.42|21.42|25.49|23.49|25.53|23.53|22.67|20.67|0
1643661300000|2022-01-31 20:35:00|25.4|23.4|24.89|22.89|25.62|23.62|24.46|22.46|0
1643661600000|2022-01-31 20:40:00|24.85|22.85|25.06|23.06|25.41|23.41|24.46|22.46|0
1643661900000|2022-01-31 20:45:00|25.19|23.19|26.57|24.57|26.57|24.57|24.85|22.85|0
1643662200000|2022-01-31 20:50:00|26.53|24.53|28.54|26.54|28.78|26.78|26.53|24.53|0
1643662500000|2022-01-31 20:55:00|28.59|26.59|27.58|25.58|29|27|27.04|25.04|0
1643662800000|2022-01-31 21:00:00|27.09|25.09|25.85|23.85|27.09|25.09|25.49|23.49|0
1643663100000|2022-01-31 21:05:00|25.81|23.81|26.53|24.53|26.62|24.62|25.76|23.76|0
1643663400000|2022-01-31 21:10:00|26.57|24.57|25.36|23.36|26.66|24.66|25.22|23.22|0
1643663700000|2022-01-31 21:15:00|25.67|23.22|25.78|23.32|25.99|23.52|25.57|23.14|0
1643664000000|2022-01-31 21:20:00|25.71|23.26|25.85|23.39|25.99|23.51|25.62|23.18|0
1643664300000|2022-01-31 21:25:00|25.89|23.43|25.94|23.47|26.03|23.56|25.75|23.3|0
1643664600000|2022-01-31 21:30:00|25.91|23.45|25.8|23.34|25.98|23.51|25.75|23.3|0
1643664900000|2022-01-31 21:35:00|25.82|23.36|25.65|23.21|26.22|23.72|25.61|23.17|0
1643665200000|2022-01-31 21:40:00|25.61|23.17|25.65|23.21|25.84|23.38|25.56|23.13|0
1643665500000|2022-01-31 21:45:00|25.7|23.25|25.56|23.12|25.79|23.33|25.46|23.04|0
1643665800000|2022-01-31 21:50:00|25.53|23.1|25.37|22.95|25.56|23.12|25.37|22.95|0
1643666100000|2022-01-31 21:55:00|25.41|22.99|25.65|23.21|25.67|23.22|25.37|22.95|0
1643666400000|2022-01-31 22:00:00|25.53|23.1|25.53|23.09|25.74|23.29|25.52|23.09|0
1643666700000|2022-01-31 22:05:00|25.52|23.07|25.48|23.05|25.52|23.09|25.44|23.02|0
1643667000000|2022-01-31 22:10:00|25.46|23.04|25.51|23.08|25.58|23.15|25.43|23.01|0
1643667300000|2022-01-31 22:15:00|25.54|23.11|25.55|23.12|25.55|23.12|25.52|23.09|0
1643667600000|2022-01-31 22:20:00|25.57|23.14|25.6|23.16|25.65|23.21|25.54|23.11|0
1643667900000|2022-01-31 22:25:00|25.53|23.1|25.63|23.19|25.63|23.19|25.52|23.09|0
1643668200000|2022-01-31 22:30:00|25.65|23.21|25.71|23.26|25.78|23.32|25.57|23.14|0
1643668500000|2022-01-31 22:35:00|25.79|23.33|26.03|23.55|26.03|23.55|25.74|23.29|0
1643668800000|2022-01-31 22:40:00|26.07|23.59|25.98|23.51|26.07|23.59|25.87|23.41|0
1643669100000|2022-01-31 22:45:00|25.96|23.49|25.96|23.49|26.07|23.59|25.94|23.47|0
1643669400000|2022-01-31 22:50:00|25.97|23.5|25.86|23.4|26.01|23.53|25.86|23.4|0
1643669700000|2022-01-31 22:55:00|25.85|23.39|25.77|23.32|25.86|23.4|25.75|23.3|0
1643670000000|2022-01-31 23:00:00|25.87|23.4|25.82|23.36|26.45|23.94|25.7|23.25|0
1643670300000|2022-01-31 23:05:00|25.79|23.34|26.4|23.89|26.5|23.98|25.54|23.1|0
1643670600000|2022-01-31 23:10:00|26.45|23.93|25.56|23.12|26.55|24.02|25.51|23.08|0
1643670900000|2022-01-31 23:15:00|25.6|23.16|25.67|23.22|25.97|23.5|25.6|23.16|0
1643671200000|2022-01-31 23:20:00|25.69|23.25|25.97|23.5|26.21|23.71|25.69|23.25|0
1643671500000|2022-01-31 23:25:00|26.02|23.54|25.64|23.2|26.3|23.79|25.5|23.07|0
1643671800000|2022-01-31 23:30:00|25.66|23.22|25.41|22.99|25.87|23.41|25.09|22.7|0
1643672100000|2022-01-31 23:35:00|25.29|22.88|25.77|23.32|25.82|23.36|25.27|22.86|0
1643672400000|2022-01-31 23:40:00|25.87|23.4|25.91|23.44|25.91|23.44|25.49|23.07|0
1643672700000|2022-01-31 23:45:00|25.87|23.4|25.86|23.4|25.91|23.44|25.77|23.31|0
1643673000000|2022-01-31 23:50:00|25.84|23.38|25.81|23.35|26.05|23.57|25.72|23.27|0
1643673300000|2022-01-31 23:55:00|25.84|23.37|25.86|23.39|25.95|23.48|25.67|23.23|0
1643673600000|2022-02-01 00:00:00|25.9|23.44|25.78|23.33|26|23.52|25.76|23.31|0
1643673900000|2022-02-01 00:05:00|25.83|23.37|25.62|23.18|25.99|23.52|25.57|23.14|0
1643674200000|2022-02-01 00:10:00|25.66|23.22|25.71|23.26|25.85|23.39|25.52|23.09|0
1643674500000|2022-02-01 00:15:00|25.64|23.2|25.71|23.26|26.03|23.56|25.64|23.2|0
1643674800000|2022-02-01 00:20:00|25.73|23.28|25.94|23.47|25.94|23.47|25.61|23.17|0
1643675100000|2022-02-01 00:25:00|25.89|23.42|25.89|23.42|25.98|23.51|25.8|23.34|0
1643675400000|2022-02-01 00:30:00|25.86|23.4|25.77|23.31|25.93|23.46|25.65|23.21|0
1643675700000|2022-02-01 00:35:00|25.79|23.33|25.79|23.33|25.93|23.46|25.65|23.21|0
1643676000000|2022-02-01 00:40:00|25.76|23.31|25.69|23.25|25.86|23.39|25.65|23.2|0
1643676300000|2022-02-01 00:45:00|25.74|23.29|26.13|23.64|26.25|23.75|25.74|23.29|0
1643676600000|2022-02-01 00:50:00|26.16|23.67|25.92|23.45|26.39|23.88|25.92|23.45|0
1643676900000|2022-02-01 00:55:00|26.01|23.54|26.06|23.58|26.15|23.66|25.96|23.49|0
1643677200000|2022-02-01 01:00:00|26.03|23.55|25.87|23.4|26.11|23.62|25.64|23.19|0
1643677500000|2022-02-01 01:05:00|25.89|23.42|25.54|23.11|25.91|23.45|25.54|23.11|0
1643677800000|2022-02-01 01:10:00|25.59|23.15|25.79|23.34|25.89|23.42|25.54|23.11|0
1643678100000|2022-02-01 01:15:00|25.77|23.31|25.86|23.4|25.96|23.48|25.72|23.27|0
1643678400000|2022-02-01 01:20:00|25.84|23.37|25.3|22.89|25.91|23.44|25.16|22.77|0
1643678700000|2022-02-01 01:25:00|25.25|22.85|25.07|22.68|25.3|22.89|24.71|22.35|0
1643679000000|2022-02-01 01:30:00|25.11|22.72|25.04|22.66|25.16|22.76|24.52|22.19|0
1643679300000|2022-02-01 01:35:00|25.11|22.72|25.06|22.68|25.16|22.76|24.84|22.47|0
1643679600000|2022-02-01 01:40:00|24.99|22.61|24.65|22.3|25.15|22.76|24.65|22.3|0
1643679900000|2022-02-01 01:45:00|24.67|22.32|24.38|22.06|24.79|22.43|24.03|21.74|0
1643680200000|2022-02-01 01:50:00|24.34|22.02|23.45|21.22|24.38|22.06|23.45|21.22|0
1643680500000|2022-02-01 01:55:00|23.41|21.18|23.71|21.45|23.76|21.49|23.41|21.18|0
1643680800000|2022-02-01 02:00:00|23.67|21.41|23.62|21.37|23.97|21.69|23.58|21.33|0
1643681100000|2022-02-01 02:05:00|23.66|21.41|23.57|21.33|23.71|21.45|23.27|21.06|0
1643681400000|2022-02-01 02:10:00|23.55|21.31|23.92|21.64|23.92|21.65|23.53|21.29|0
1643681700000|2022-02-01 02:15:00|23.88|21.6|24.1|21.8|24.28|21.96|23.88|21.6|0
1643682000000|2022-02-01 02:20:00|24.05|21.76|24.18|21.88|24.18|21.88|23.92|21.64|0
1643682300000|2022-02-01 02:25:00|24.2|21.9|24.22|21.92|24.43|22.1|24.18|21.88|0
1643682600000|2022-02-01 02:30:00|24.18|21.88|24|21.71|24.27|21.96|23.87|21.6|0
1643682900000|2022-02-01 02:35:00|23.96|21.67|24.37|22.05|24.4|22.07|23.56|21.32|0
1643683200000|2022-02-01 02:40:00|24.35|22.03|24.15|21.85|24.4|22.07|23.95|21.67|0
1643683500000|2022-02-01 02:45:00|24.08|21.79|24.28|21.97|24.3|21.99|23.93|21.65|0
1643683800000|2022-02-01 02:50:00|24.3|21.99|23.9|21.63|24.3|21.99|23.86|21.59|0
1643684100000|2022-02-01 02:55:00|23.86|21.59|24.08|21.78|24.08|21.78|23.81|21.55|0
1643684400000|2022-02-01 03:00:00|24.12|21.82|23.94|21.66|24.16|21.86|23.85|21.58|0
1643684700000|2022-02-01 03:05:00|23.96|21.68|23.94|21.66|24.21|21.9|23.9|21.62|0
1643685000000|2022-02-01 03:10:00|23.98|21.7|24.02|21.74|24.16|21.86|23.85|21.58|0
1643685300000|2022-02-01 03:15:00|24.07|21.78|24.24|21.93|24.24|21.93|23.98|21.69|0
1643685600000|2022-02-01 03:20:00|24.56|22.22|25.05|22.67|25.14|22.75|24.51|22.18|0
1643685900000|2022-02-01 03:25:00|25.01|22.62|24.71|22.35|25.33|22.91|24.46|22.13|0
1643686200000|2022-02-01 03:30:00|24.73|22.38|24.59|22.25|24.96|22.58|24.48|22.15|0
1643686500000|2022-02-01 03:35:00|24.57|22.23|24.73|22.37|24.82|22.45|24.19|21.89|0
1643686800000|2022-02-01 03:40:00|24.7|22.35|24.68|22.33|24.77|22.41|24.5|22.17|0
1643687100000|2022-02-01 03:45:00|24.7|22.35|24.77|22.41|24.83|22.47|24.65|22.31|0
1643687400000|2022-02-01 03:50:00|24.79|22.43|25.22|22.82|25.29|22.88|24.77|22.41|0
1643687700000|2022-02-01 03:55:00|25.27|22.86|25.4|22.98|25.49|23.07|25.17|22.77|0
1643688000000|2022-02-01 04:00:00|25.42|23|25.28|22.87|25.49|23.06|25.21|22.81|0
1643688300000|2022-02-01 04:05:00|25.21|22.81|24.89|22.52|25.35|22.94|24.85|22.48|0
1643688600000|2022-02-01 04:10:00|24.87|22.5|24.98|22.6|25.16|22.77|24.8|22.44|0
1643688900000|2022-02-01 04:15:00|25|22.62|25.32|22.91|25.39|22.97|24.98|22.6|0
1643689200000|2022-02-01 04:20:00|25.3|22.89|25.57|23.14|25.62|23.18|25.3|22.89|0
1643689500000|2022-02-01 04:25:00|25.62|23.18|25.45|23.03|25.62|23.18|25.34|22.93|0
1643689800000|2022-02-01 04:30:00|25.43|23.01|25.24|22.84|25.57|23.13|25.24|22.84|0
1643690100000|2022-02-01 04:35:00|25.2|22.8|25.29|22.88|25.43|23.01|25.15|22.75|0
1643690400000|2022-02-01 04:40:00|25.24|22.84|25.19|22.79|25.29|22.88|25.06|22.67|0
1643690700000|2022-02-01 04:45:00|25.17|22.77|24.92|22.54|25.19|22.79|24.92|22.54|0
1643691000000|2022-02-01 04:50:00|24.98|22.6|25.25|22.85|25.32|22.91|24.87|22.5|0
1643691300000|2022-02-01 04:55:00|25.28|22.87|27.3|24.7|27.3|24.7|25.05|22.66|0
1643691600000|2022-02-01 05:00:00|27.25|24.66|27.36|24.76|27.62|25.02|27.2|24.61|0
1643691900000|2022-02-01 05:05:00|27.39|24.79|26.47|23.95|27.76|25.16|26.47|23.95|0
1643692200000|2022-02-01 05:10:00|26.52|24|26.8|24.25|26.83|24.27|26.47|23.95|0
1643692500000|2022-02-01 05:15:00|26.76|24.21|26.66|24.12|26.83|24.27|26.66|24.12|0
1643692800000|2022-02-01 05:20:00|26.7|24.16|26.77|24.22|26.94|24.38|26.7|24.16|0
1643693100000|2022-02-01 05:25:00|26.8|24.24|26.67|24.13|26.8|24.24|26.65|24.11|0
1643693400000|2022-02-01 05:30:00|26.7|24.16|26.89|24.33|26.94|24.37|26.6|24.07|0
1643693700000|2022-02-01 05:35:00|26.93|24.37|26.88|24.32|26.93|24.37|26.7|24.15|0
1643694000000|2022-02-01 05:40:00|26.84|24.28|26.79|24.23|26.88|24.32|26.69|24.15|0
1643694300000|2022-02-01 05:45:00|26.74|24.19|26.76|24.21|26.93|24.36|26.74|24.19|0
1643694600000|2022-02-01 05:50:00|26.78|24.23|27.02|24.45|27.11|24.53|26.78|24.23|0
1643694900000|2022-02-01 05:55:00|26.97|24.4|27.26|24.66|27.4|24.8|26.97|24.4|0
1643695200000|2022-02-01 06:00:00|27.06|24.49|27.37|24.77|27.77|25.17|27.06|24.49|0
1643695500000|2022-02-01 06:05:00|27.39|24.79|27.3|24.7|27.44|24.84|27.27|24.68|0
1643695800000|2022-02-01 06:10:00|27.25|24.65|26.77|24.22|27.3|24.7|26.6|24.07|0
1643696100000|2022-02-01 06:15:00|26.82|24.26|26.62|24.09|26.86|24.31|26.41|23.9|0
1643696400000|2022-02-01 06:20:00|26.65|24.11|26.57|24.04|26.76|24.22|26.46|23.94|0
1643696700000|2022-02-01 06:25:00|26.6|24.06|26.52|24|26.81|24.26|26.52|24|0
1643697000000|2022-02-01 06:30:00|26.57|24.04|26.43|23.91|26.67|24.13|26.33|23.83|0
1643697300000|2022-02-01 06:35:00|26.47|23.95|26.85|24.29|26.85|24.29|26.38|23.87|0
1643697600000|2022-02-01 06:40:00|26.87|24.31|26.85|24.29|26.9|24.34|26.7|24.16|0
1643697900000|2022-02-01 06:45:00|26.82|24.27|26.75|24.2|26.92|24.35|26.7|24.16|0
1643698200000|2022-02-01 06:50:00|26.77|24.22|27.06|24.48|27.08|24.5|26.7|24.16|0
1643698500000|2022-02-01 06:55:00|27.08|24.5|27.13|24.54|27.18|24.59|26.84|24.28|0
1643698800000|2022-02-01 07:00:00|27.22|24.63|27.45|24.85|27.83|25.23|26.89|24.33|0
1643699100000|2022-02-01 07:05:00|27.41|24.81|27.98|25.38|28.01|25.41|27.41|24.81|0
1643699400000|2022-02-01 07:10:00|28.01|25.41|28.86|26.26|29.1|26.5|28.01|25.41|0
1643699700000|2022-02-01 07:15:00|28.81|26.21|29.03|26.43|29.15|26.55|28.72|26.12|0
1643700000000|2022-02-01 07:20:00|29|26.4|29.1|26.5|29.17|26.57|28.71|26.11|0
1643700300000|2022-02-01 07:25:00|29.12|26.52|28.95|26.35|29.26|26.66|28.85|26.25|0
1643700600000|2022-02-01 07:30:00|28.92|26.32|28.8|26.2|29.04|26.44|28.71|26.11|0
1643700900000|2022-02-01 07:35:00|28.85|26.25|28.8|26.2|28.92|26.32|28.7|26.1|0
1643701200000|2022-02-01 07:40:00|28.85|26.25|28.65|26.05|28.94|26.34|28.6|26|0
1643701500000|2022-02-01 07:45:00|28.7|26.1|28.94|26.34|29.15|26.55|28.22|25.62|0
1643701800000|2022-02-01 07:50:00|28.99|26.39|27.82|25.22|28.99|26.39|27.66|25.06|0
1643702100000|2022-02-01 07:55:00|27.87|25.27|28.12|25.52|28.17|25.57|27.8|25.2|0
1643702400000|2022-02-01 08:00:00|27.98|25.38|28.83|26.23|28.93|26.33|27.56|24.96|0
1643702700000|2022-02-01 08:05:00|28.58|26.58|29.87|27.87|29.9|27.9|28.32|26.32|0
1643703000000|2022-02-01 08:10:00|29.9|27.9|30.14|28.14|30.76|28.76|29.13|27.13|0
1643703300000|2022-02-01 08:15:00|30.16|28.16|29.45|27.45|30.34|28.34|29.01|27.01|0
1643703600000|2022-02-01 08:20:00|29.5|27.5|29.65|27.65|30.35|28.35|29.5|27.5|0
1643703900000|2022-02-01 08:25:00|29.7|27.7|29.59|27.59|30|28|29.1|27.1|0
1643704200000|2022-02-01 08:30:00|29.62|27.62|29.62|27.62|30.09|28.09|29.3|27.3|0
1643704500000|2022-02-01 08:35:00|29.64|27.64|29.1|27.1|29.79|27.79|29|27|0
1643704800000|2022-02-01 08:40:00|29.07|27.07|29.61|27.61|29.94|27.94|28.75|26.75|0
1643705100000|2022-02-01 08:45:00|29.64|27.64|29.34|27.34|29.71|27.71|29.19|27.19|0
1643705400000|2022-02-01 08:50:00|29.39|27.39|28.84|26.84|29.43|27.43|28.63|26.63|0
1643705700000|2022-02-01 08:55:00|29.04|27.04|29.33|27.33|29.55|27.55|28.65|26.65|0
1643706000000|2022-02-01 09:00:00|29.38|27.38|28.96|26.96|29.63|27.63|28.6|26.6|0
1643706300000|2022-02-01 09:05:00|28.99|26.99|28.42|26.42|29.03|27.03|28.28|26.28|0
1643706600000|2022-02-01 09:10:00|28.5|26.5|28.23|26.23|28.98|26.98|28.14|26.14|0
1643706900000|2022-02-01 09:15:00|28.18|26.18|28.18|26.18|28.64|26.64|28.01|26.01|0
1643707200000|2022-02-01 09:20:00|28.2|26.2|27.31|25.31|28.4|26.4|27.08|25.08|0
1643707500000|2022-02-01 09:25:00|27.19|25.19|25.67|23.67|27.54|25.54|25.67|23.67|0
1643707800000|2022-02-01 09:30:00|25.58|23.58|25.71|23.71|26.09|24.09|25.47|23.47|0
1643708100000|2022-02-01 09:35:00|25.67|23.67|26.07|24.07|26.65|24.65|25.67|23.67|0
1643708400000|2022-02-01 09:40:00|25.93|23.93|25.75|23.75|26.24|24.24|25.05|23.05|0
1643708700000|2022-02-01 09:45:00|25.77|23.77|24.87|22.87|26.06|24.06|24.59|22.59|0
1643709000000|2022-02-01 09:50:00|24.92|22.92|25.22|23.22|25.48|23.48|24.49|22.49|0
1643709300000|2022-02-01 09:55:00|25.17|23.17|26.06|24.06|26.39|24.39|25.17|23.17|0
1643709600000|2022-02-01 10:00:00|25.99|23.99|26.85|24.85|26.87|24.87|25.79|23.79|0
1643709900000|2022-02-01 10:05:00|26.82|24.82|26.96|24.96|27.19|25.19|26.68|24.68|0
1643710200000|2022-02-01 10:10:00|26.91|24.91|26.63|24.63|27.14|25.14|26.27|24.27|0
1643710500000|2022-02-01 10:15:00|26.68|24.68|26.22|24.22|27|25|26.05|24.05|0
1643710800000|2022-02-01 10:20:00|26.27|24.27|26.04|24.04|26.43|24.43|25.82|23.82|0
1643711100000|2022-02-01 10:25:00|26.11|24.11|26.4|24.4|26.58|24.58|26.11|24.11|0
1643711400000|2022-02-01 10:30:00|26.31|24.31|26.67|24.67|26.76|24.76|25.84|23.84|0
1643711700000|2022-02-01 10:35:00|26.65|24.65|27.31|25.31|27.36|25.36|26.51|24.51|0
1643712000000|2022-02-01 10:40:00|27.22|25.22|26.48|24.48|27.36|25.36|26.46|24.46|0
1643712300000|2022-02-01 10:45:00|26.53|24.53|26.21|24.21|26.66|24.66|26.21|24.21|0
1643712600000|2022-02-01 10:50:00|26.25|24.25|25.67|23.67|26.52|24.52|25.65|23.65|0
1643712900000|2022-02-01 10:55:00|25.71|23.71|25.8|23.8|26.14|24.14|25.32|23.32|0
1643713200000|2022-02-01 11:00:00|25.78|23.78|26.79|24.79|27.02|25.02|25.58|23.58|0
1643713500000|2022-02-01 11:05:00|26.84|24.84|27.72|25.72|27.79|25.79|26.84|24.84|0
1643713800000|2022-02-01 11:10:00|27.67|25.67|27.11|25.11|27.86|25.86|27.06|25.06|0
1643714100000|2022-02-01 11:15:00|27.2|25.2|26.42|24.42|27.53|25.53|26.37|24.37|0
1643714400000|2022-02-01 11:20:00|26.55|24.55|26.69|24.69|26.83|24.83|26.39|24.39|0
1643714700000|2022-02-01 11:25:00|26.64|24.64|26.32|24.32|26.69|24.69|25.92|23.92|0
1643715000000|2022-02-01 11:30:00|26.3|24.3|26.82|24.82|26.87|24.87|26.23|24.23|0
1643715300000|2022-02-01 11:35:00|26.87|24.87|26.38|24.38|27.02|25.02|26.38|24.38|0
1643715600000|2022-02-01 11:40:00|26.41|24.41|26|24|26.84|24.84|25.93|23.93|0
1643715900000|2022-02-01 11:45:00|25.95|23.95|26.36|24.36|26.45|24.45|25.82|23.82|0
1643716200000|2022-02-01 11:50:00|26.4|24.4|26.22|24.22|26.65|24.65|26.17|24.17|0
1643716500000|2022-02-01 11:55:00|26.26|24.26|25.99|23.99|26.49|24.49|25.97|23.97|0
1643716800000|2022-02-01 12:00:00|25.97|23.97|25.99|23.99|26.35|24.35|25.81|23.81|0
1643717100000|2022-02-01 12:05:00|26.03|24.03|26.26|24.26|26.48|24.48|25.81|23.81|0
1643717400000|2022-02-01 12:10:00|26.21|24.21|26.16|24.16|26.66|24.66|26.07|24.07|0
1643717700000|2022-02-01 12:15:00|26.18|24.18|26.12|24.12|26.52|24.52|25.8|23.8|0
1643718000000|2022-02-01 12:20:00|26.25|24.25|26.56|24.56|26.77|24.77|26.25|24.25|0
1643718300000|2022-02-01 12:25:00|26.47|24.47|27.07|25.07|27.07|25.07|26.38|24.38|0
1643718600000|2022-02-01 12:30:00|27.11|25.11|27.53|25.53|27.62|25.62|26.93|24.93|0
1643718900000|2022-02-01 12:35:00|27.58|25.58|27.57|25.57|27.81|25.81|27.25|25.25|0
1643719200000|2022-02-01 12:40:00|27.67|25.67|27.66|25.66|27.78|25.78|27.29|25.29|0
1643719500000|2022-02-01 12:45:00|27.62|25.62|27.76|25.76|27.85|25.85|27.2|25.2|0
1643719800000|2022-02-01 12:50:00|27.71|25.71|27.61|25.61|27.85|25.85|27.52|25.52|0
1643720100000|2022-02-01 12:55:00|27.66|25.66|27.42|25.42|28.01|26.01|27.26|25.26|0
1643720400000|2022-02-01 13:00:00|27.52|25.52|27.94|25.94|27.94|25.94|27.28|25.28|0
1643720700000|2022-02-01 13:05:00|27.98|25.98|28.08|26.08|28.27|26.27|27.61|25.61|0
1643721000000|2022-02-01 13:10:00|28.17|26.17|28.51|26.51|28.7|26.7|28.03|26.03|0
1643721300000|2022-02-01 13:15:00|28.46|26.46|27.87|25.87|28.8|26.8|27.73|25.73|0
1643721600000|2022-02-01 13:20:00|27.82|25.82|28.2|26.2|28.4|26.4|27.77|25.77|0
1643721900000|2022-02-01 13:25:00|28.15|26.15|27.93|25.93|28.35|26.35|27.72|25.72|0
1643722200000|2022-02-01 13:30:00|27.96|25.96|27.03|25.03|28.05|26.05|26.97|24.97|0
1643722500000|2022-02-01 13:35:00|27.06|25.06|27.53|25.53|27.57|25.57|26.78|24.78|0
1643722800000|2022-02-01 13:40:00|27.48|25.48|27.86|25.86|28.29|26.29|27.48|25.48|0
1643723100000|2022-02-01 13:45:00|27.95|25.95|27.9|25.9|28.09|26.09|27.57|25.57|0
1643723400000|2022-02-01 13:50:00|27.95|25.95|28.11|26.11|28.35|26.35|27.9|25.9|0
1643723700000|2022-02-01 13:55:00|28.14|26.14|28.47|26.47|28.57|26.57|27.9|25.9|0
1643724000000|2022-02-01 14:00:00|28.54|26.54|27.94|25.94|28.91|26.91|27.94|25.94|0
1643724300000|2022-02-01 14:05:00|27.96|25.96|27.84|25.84|28.03|26.03|27.75|25.75|0
1643724600000|2022-02-01 14:10:00|27.89|25.89|27.65|25.65|28.08|26.08|27.65|25.65|0
1643724900000|2022-02-01 14:15:00|27.69|25.69|27.5|25.5|27.74|25.74|27.27|25.27|0
1643725200000|2022-02-01 14:20:00|27.52|25.52|27.83|25.83|27.93|25.93|27.4|25.4|0
1643725500000|2022-02-01 14:25:00|27.88|25.88|28.51|26.51|28.51|26.51|27.88|25.88|0
1643725800000|2022-02-01 14:30:00|28.46|26.46|28.11|26.11|28.7|26.7|26.19|24.19|0
1643726100000|2022-02-01 14:35:00|28.21|26.21|28.02|26.02|28.99|26.99|27.23|25.23|0
1643726400000|2022-02-01 14:40:00|27.92|25.92|25.53|23.53|28.55|26.55|24.98|22.98|0
1643726700000|2022-02-01 14:45:00|25.46|23.46|26.14|24.14|26.46|24.46|24.67|22.67|0
1643727000000|2022-02-01 14:50:00|26.46|24.46|26.13|24.13|27.25|25.25|26.13|24.13|0
1643727300000|2022-02-01 14:55:00|26.04|24.04|26.57|24.57|26.87|24.87|25.46|23.46|0
1643727600000|2022-02-01 15:00:00|26.82|24.82|22.89|20.89|26.82|24.82|22.89|20.89|0
1643727900000|2022-02-01 15:05:00|22.99|20.99|24.35|22.35|24.95|22.95|20.84|18.86|0
1643728200000|2022-02-01 15:10:00|24.52|22.52|26.28|24.28|26.3|24.3|24.05|22.05|0
1643728500000|2022-02-01 15:15:00|26.3|24.3|25.12|23.12|26.34|24.34|24.82|22.82|0
1643728800000|2022-02-01 15:20:00|24.81|22.81|25.38|23.38|27.54|25.54|24.56|22.56|0
1643729100000|2022-02-01 15:25:00|25.32|23.32|23.85|21.85|26.09|24.09|23.85|21.85|0
1643729400000|2022-02-01 15:30:00|23.93|21.93|24|22|25.47|23.47|23.62|21.62|0
1643729700000|2022-02-01 15:35:00|24.15|22.15|24.22|22.22|25.14|23.14|23.41|21.41|0
1643730000000|2022-02-01 15:40:00|24.28|22.28|23.41|21.41|25.27|23.27|22.76|20.76|0
1643730300000|2022-02-01 15:45:00|23.24|21.24|23.23|21.23|23.47|21.47|22.57|20.57|0
1643730600000|2022-02-01 15:50:00|23.28|21.28|24.69|22.69|24.87|22.87|23.09|21.09|0
1643730900000|2022-02-01 15:55:00|24.78|22.78|26.22|24.22|26.26|24.26|24.78|22.78|0
1643731200000|2022-02-01 16:00:00|26.26|24.26|24.84|22.84|26.91|24.91|24.53|22.53|0
1643731500000|2022-02-01 16:05:00|24.88|22.88|26.11|24.11|26.15|24.15|24.57|22.57|0
1643731800000|2022-02-01 16:10:00|26.06|24.06|26.76|24.76|26.9|24.9|25.6|23.6|0
1643732100000|2022-02-01 16:15:00|26.9|24.9|26.19|24.19|26.9|24.9|25.96|23.96|0
1643732400000|2022-02-01 16:20:00|26.29|24.29|24.37|22.37|26.43|24.43|24.2|22.2|0
1643732700000|2022-02-01 16:25:00|24.46|22.46|24.77|22.77|25.17|23.17|24.02|22.02|0
1643733000000|2022-02-01 16:30:00|24.72|22.72|25.44|23.44|25.44|23.44|23.29|21.29|0
1643733300000|2022-02-01 16:35:00|25.37|23.37|24.9|22.9|25.72|23.72|24.5|22.5|0
1643733600000|2022-02-01 16:40:00|24.85|22.85|25.17|23.17|25.76|23.76|24.83|22.83|0
1643733900000|2022-02-01 16:45:00|25.21|23.21|25.57|23.57|26.36|24.36|25.16|23.16|0
1643734200000|2022-02-01 16:50:00|25.34|23.34|25.71|23.71|25.98|23.98|25.16|23.16|0
1643734500000|2022-02-01 16:55:00|25.89|23.89|26.26|24.26|26.83|24.83|25.61|23.61|0
1643734800000|2022-02-01 17:00:00|26.19|24.19|24.78|22.78|26.35|24.35|24.64|22.64|0
1643735100000|2022-02-01 17:05:00|24.91|22.91|24.64|22.64|25.18|23.18|24.46|22.46|0
1643735400000|2022-02-01 17:10:00|24.68|22.68|24.01|22.01|24.77|22.77|23.49|21.49|0
1643735700000|2022-02-01 17:15:00|24.06|22.06|24.59|22.59|24.81|22.81|24.01|22.01|0
1643736000000|2022-02-01 17:20:00|24.68|22.68|24.63|22.63|24.9|22.9|23.92|21.92|0
1643736300000|2022-02-01 17:25:00|24.45|22.45|24.27|22.27|24.76|22.76|23.4|21.4|0
1643736600000|2022-02-01 17:30:00|24.23|22.23|22.55|20.55|24.36|22.36|22.42|20.42|0
1643736900000|2022-02-01 17:35:00|22.72|20.72|23.26|21.26|23.65|21.65|22.67|20.67|0
1643737200000|2022-02-01 17:40:00|23.31|21.31|23.37|21.37|24|22|23.01|21.01|0
1643737500000|2022-02-01 17:45:00|23.35|21.35|23|21|23.65|21.65|22.67|20.67|0
1643737800000|2022-02-01 17:50:00|23.13|21.13|23.52|21.52|23.6|21.6|23.05|21.05|0
1643738100000|2022-02-01 17:55:00|23.6|21.6|24.88|22.88|24.93|22.93|23.6|21.6|0
1643738400000|2022-02-01 18:00:00|24.84|22.84|23.77|21.77|24.93|22.93|23.73|21.73|0
1643738700000|2022-02-01 18:05:00|23.86|21.86|23.51|21.51|23.99|21.99|23.34|21.34|0
1643739000000|2022-02-01 18:10:00|23.46|21.46|23.64|21.64|24.05|22.05|23.46|21.46|0
1643739300000|2022-02-01 18:15:00|23.55|21.55|23.87|21.87|24.12|22.12|23.42|21.42|0
1643739600000|2022-02-01 18:20:00|23.96|21.96|24.07|22.07|24.07|22.07|23.74|21.74|0
1643739900000|2022-02-01 18:25:00|24.02|22.02|24.69|22.69|24.73|22.73|23.89|21.89|0
1643740200000|2022-02-01 18:30:00|24.64|22.64|24.24|22.24|24.69|22.69|24.11|22.11|0
1643740500000|2022-02-01 18:35:00|24.26|22.26|24.59|22.59|24.73|22.73|23.5|21.5|0
1643740800000|2022-02-01 18:40:00|24.61|22.61|25.04|23.04|25.18|23.18|24.59|22.59|0
1643741100000|2022-02-01 18:45:00|24.95|22.95|24.99|22.99|25.27|23.27|24.72|22.72|0
1643741400000|2022-02-01 18:50:00|25.04|23.04|25.34|23.34|25.57|23.57|24.5|22.5|0
1643741700000|2022-02-01 18:55:00|25.27|23.27|25.27|23.27|25.27|23.27|24.33|22.33|0
1643742000000|2022-02-01 19:00:00|25.22|23.22|25.36|23.36|25.77|23.77|24.91|22.91|0
1643742300000|2022-02-01 19:05:00|25.31|23.31|25.42|23.42|25.51|23.51|25.08|23.08|0
1643742600000|2022-02-01 19:10:00|25.45|23.45|24.9|22.9|26|24|24.36|22.36|0
1643742900000|2022-02-01 19:15:00|24.99|22.99|24.67|22.67|25.37|23.37|24.58|22.58|0
1643743200000|2022-02-01 19:20:00|24.72|22.72|24.38|22.38|24.72|22.72|23.66|21.66|0
1643743500000|2022-02-01 19:25:00|24.36|22.36|24.69|22.69|24.76|22.76|23.9|21.9|0
1643743800000|2022-02-01 19:30:00|25.07|23.07|25.07|23.07|25.3|23.3|24.76|22.76|0
1643744100000|2022-02-01 19:35:00|25.16|23.16|24.8|22.8|25.25|23.25|24.2|22.2|0
1643744400000|2022-02-01 19:40:00|24.89|22.89|25.06|23.06|25.11|23.11|24.44|22.44|0
1643744700000|2022-02-01 19:45:00|25.11|23.11|24.99|22.99|25.52|23.52|24.75|22.75|0
1643745000000|2022-02-01 19:50:00|24.95|22.95|24.9|22.9|25.11|23.11|24.26|22.26|0
1643745300000|2022-02-01 19:55:00|24.92|22.92|25.24|23.24|25.38|23.38|24.56|22.56|0
1643745600000|2022-02-01 20:00:00|25.15|23.15|27.35|25.35|27.45|25.45|24.92|22.92|0
1643745900000|2022-02-01 20:05:00|27.16|25.16|26.85|24.85|28.43|26.43|25.9|23.9|0
1643746200000|2022-02-01 20:10:00|26.8|24.8|25.99|23.99|26.8|24.8|25.66|23.66|0
1643746500000|2022-02-01 20:15:00|26.03|24.03|26.03|24.03|26.18|24.18|25.52|23.52|0
1643746800000|2022-02-01 20:20:00|26.13|24.13|26.94|24.94|26.94|24.94|26.08|24.08|0
1643747100000|2022-02-01 20:25:00|26.89|24.89|27.33|25.33|27.6|25.6|26.31|24.31|0
1643747400000|2022-02-01 20:30:00|27.38|25.38|27.98|25.98|28.38|26.38|27.38|25.38|0
1643747700000|2022-02-01 20:35:00|27.93|25.93|26.55|24.55|28.23|26.23|26.45|24.45|0
1643748000000|2022-02-01 20:40:00|26.69|24.69|27.87|25.87|28.17|26.17|26.5|24.5|0
1643748300000|2022-02-01 20:45:00|28.02|26.02|29.19|27.19|29.24|27.24|27.77|25.77|0
1643748600000|2022-02-01 20:50:00|29.48|27.48|28.01|26.01|29.72|27.72|27.35|25.35|0
1643748900000|2022-02-01 20:55:00|27.86|25.86|26.85|24.85|28.06|26.06|26.85|24.85|0
1643749200000|2022-02-01 21:00:00|26.6|24.6|26.85|24.85|27.45|25.45|26.55|24.55|0
1643749500000|2022-02-01 21:05:00|26.9|24.9|27.1|25.1|27.55|25.55|26.65|24.65|0
1643749800000|2022-02-01 21:10:00|27.27|25.27|26.65|24.65|27.6|25.6|26.11|24.11|0
1643750100000|2022-02-01 21:15:00|27.45|24.85|27.73|25.13|27.93|25.33|27.35|24.75|0
1643750400000|2022-02-01 21:20:00|27.78|25.18|28.37|25.77|28.44|25.84|27.73|25.13|0
1643750700000|2022-02-01 21:25:00|28.34|25.74|28.97|26.37|28.97|26.37|28.26|25.66|0
1643751000000|2022-02-01 21:30:00|28.91|26.31|29.6|27|29.66|27.06|28.91|26.31|0
1643751300000|2022-02-01 21:35:00|29.66|27.06|29.71|27.11|30.03|27.43|29.6|27|0
1643751600000|2022-02-01 21:40:00|29.76|27.16|29.17|26.57|29.82|27.22|29.12|26.52|0
1643751900000|2022-02-01 21:45:00|29.22|26.62|28.96|26.36|29.22|26.62|28.96|26.36|0
1643752200000|2022-02-01 21:50:00|29.01|26.41|29.65|27.05|29.83|27.23|29.01|26.41|0
1643752500000|2022-02-01 21:55:00|29.7|27.1|28.98|26.38|29.75|27.15|28.98|26.38|0
1643752800000|2022-02-01 22:00:00|29|26.4|28.3|25.7|29|26.4|28.3|25.7|0
1643753100000|2022-02-01 22:05:00|28.26|25.66|28.56|25.96|28.57|25.97|28.26|25.66|0
1643753400000|2022-02-01 22:10:00|28.57|25.97|28.45|25.85|28.66|26.06|28.37|25.77|0
1643753700000|2022-02-01 22:15:00|28.41|25.81|28.23|25.63|28.41|25.81|28.22|25.62|0
1643754000000|2022-02-01 22:20:00|28.22|25.62|28.11|25.51|28.22|25.62|28.09|25.49|0
1643754300000|2022-02-01 22:25:00|28.18|25.58|28.2|25.6|28.23|25.63|28.18|25.58|0
1643754600000|2022-02-01 22:30:00|28.21|25.61|28.14|25.54|28.21|25.61|28.11|25.51|0
1643754900000|2022-02-01 22:35:00|28.12|25.52|28.25|25.65|28.26|25.66|28.12|25.52|0
1643755200000|2022-02-01 22:40:00|28.27|25.67|28.34|25.74|28.45|25.85|28.25|25.65|0
1643755500000|2022-02-01 22:45:00|28.33|25.73|28.54|25.94|28.54|25.94|28.33|25.73|0
1643755800000|2022-02-01 22:50:00|28.46|25.86|28.68|26.08|28.72|26.12|28.4|25.8|0
1643756100000|2022-02-01 22:55:00|28.7|26.1|29.11|26.51|29.23|26.63|28.7|26.1|0
1643756400000|2022-02-01 23:00:00|29.42|26.82|28.81|26.21|29.42|26.82|28.44|25.84|0
1643756700000|2022-02-01 23:05:00|28.76|26.16|28.7|26.1|29.28|26.68|28.44|25.84|0
1643757000000|2022-02-01 23:10:00|28.75|26.15|28.72|26.12|29.07|26.47|28.39|25.79|0
1643757300000|2022-02-01 23:15:00|28.7|26.1|28.91|26.31|29.04|26.44|28.7|26.1|0
1643757600000|2022-02-01 23:20:00|28.93|26.33|29.06|26.46|29.28|26.68|28.91|26.31|0
1643757900000|2022-02-01 23:25:00|29.04|26.44|29.38|26.78|29.43|26.83|29.01|26.41|0
1643758200000|2022-02-01 23:30:00|29.33|26.73|28.95|26.35|29.33|26.73|28.69|26.09|0
1643758500000|2022-02-01 23:35:00|28.92|26.32|29.21|26.61|29.27|26.67|28.74|26.14|0
1643758800000|2022-02-01 23:40:00|29.24|26.64|29.43|26.83|29.43|26.83|29.11|26.51|0
1643759100000|2022-02-01 23:45:00|29.37|26.77|29.1|26.5|29.37|26.77|29.05|26.45|0
1643759400000|2022-02-01 23:50:00|29.13|26.53|28.99|26.39|29.16|26.56|28.91|26.31|0
1643759700000|2022-02-01 23:55:00|28.97|26.37|29.2|26.6|29.26|26.66|28.94|26.34|0
1643760000000|2022-02-02 00:00:00|29.18|26.58|29.82|27.22|29.9|27.3|29.15|26.55|0
1643760300000|2022-02-02 00:05:00|29.79|27.19|29.9|27.3|29.9|27.3|29.57|26.97|0
1643760600000|2022-02-02 00:10:00|29.95|27.35|29.65|27.05|29.95|27.35|29.52|26.92|0
1643760900000|2022-02-02 00:15:00|29.57|26.97|30.16|27.56|30.33|27.73|29.46|26.86|0
1643761200000|2022-02-02 00:20:00|30.11|27.51|30.05|27.45|30.22|27.62|30|27.4|0
1643761500000|2022-02-02 00:25:00|30.08|27.48|30.32|27.72|30.32|27.72|29.89|27.29|0
1643761800000|2022-02-02 00:30:00|30.27|27.67|30.18|27.58|30.38|27.78|30.05|27.45|0
1643762100000|2022-02-02 00:35:00|30.16|27.56|29.99|27.39|30.21|27.61|29.99|27.39|0
1643762400000|2022-02-02 00:40:00|30.04|27.44|29.88|27.28|30.04|27.44|29.88|27.28|0
1643762700000|2022-02-02 00:45:00|29.93|27.33|30.09|27.49|30.2|27.6|29.93|27.33|0
1643763000000|2022-02-02 00:50:00|30.04|27.44|30.25|27.65|30.31|27.71|30.04|27.44|0
1643763300000|2022-02-02 00:55:00|30.2|27.6|30.2|27.6|30.31|27.71|30.09|27.49|0
1643763600000|2022-02-02 01:00:00|30.14|27.54|29.98|27.38|30.31|27.71|29.65|27.05|0
1643763900000|2022-02-02 01:05:00|30.03|27.43|30.49|27.89|30.63|28.03|30.03|27.43|0
1643764200000|2022-02-02 01:10:00|30.46|27.86|30.57|27.97|30.57|27.97|30.3|27.7|0
1643764500000|2022-02-02 01:15:00|30.41|27.81|30.08|27.48|30.41|27.81|29.75|27.15|0
1643764800000|2022-02-02 01:20:00|30.13|27.53|30.15|27.55|30.57|27.97|30.02|27.42|0
1643765100000|2022-02-02 01:25:00|30.13|27.53|30.02|27.42|30.18|27.58|29.96|27.36|0
1643765400000|2022-02-02 01:30:00|30.1|27.5|30.23|27.63|30.29|27.69|29.91|27.31|0
1643765700000|2022-02-02 01:35:00|30.29|27.69|30.12|27.52|30.34|27.74|29.96|27.36|0
1643766000000|2022-02-02 01:40:00|30.07|27.47|30.28|27.68|30.28|27.68|29.9|27.3|0
1643766300000|2022-02-02 01:45:00|30.23|27.63|30.06|27.46|30.28|27.68|30.01|27.41|0
1643766600000|2022-02-02 01:50:00|30.11|27.51|30.06|27.46|30.19|27.59|30.01|27.41|0
1643766900000|2022-02-02 01:55:00|30.11|27.51|30.16|27.56|30.22|27.62|30|27.4|0
1643767200000|2022-02-02 02:00:00|30.11|27.51|30.22|27.62|30.27|27.67|30.11|27.51|0
1643767500000|2022-02-02 02:05:00|30.19|27.59|30.24|27.64|30.27|27.67|30.05|27.45|0
1643767800000|2022-02-02 02:10:00|30.27|27.67|30.21|27.61|30.38|27.78|30.21|27.61|0
1643768100000|2022-02-02 02:15:00|30.24|27.64|30.15|27.55|30.43|27.83|30.1|27.5|0
1643768400000|2022-02-02 02:20:00|30.1|27.5|29.61|27.01|30.15|27.55|29.61|27.01|0
1643768700000|2022-02-02 02:25:00|29.66|27.06|29.88|27.28|29.93|27.33|29.61|27.01|0
1643769000000|2022-02-02 02:30:00|29.93|27.33|29.71|27.11|29.93|27.33|29.66|27.06|0
1643769300000|2022-02-02 02:35:00|29.68|27.08|29.65|27.05|29.76|27.16|29.6|27|0
1643769600000|2022-02-02 02:40:00|29.92|27.32|29.76|27.16|29.95|27.35|29.65|27.05|0
1643769900000|2022-02-02 02:45:00|29.73|27.13|29.65|27.05|29.76|27.16|29.59|26.99|0
1643770200000|2022-02-02 02:50:00|29.7|27.1|29.81|27.21|29.81|27.21|29.7|27.1|0
1643770500000|2022-02-02 02:55:00|29.75|27.15|29.8|27.2|29.81|27.21|29.7|27.1|0
1643770800000|2022-02-02 03:00:00|29.78|27.18|29.75|27.15|29.78|27.18|29.59|26.99|0
1643771100000|2022-02-02 03:05:00|29.8|27.2|29.8|27.2|29.8|27.2|29.69|27.09|0
1643771400000|2022-02-02 03:10:00|29.75|27.15|29.8|27.2|29.91|27.31|29.69|27.09|0
1643771700000|2022-02-02 03:15:00|29.85|27.25|29.69|27.09|29.9|27.3|29.63|27.03|0
1643772000000|2022-02-02 03:20:00|29.66|27.06|29.95|27.35|29.95|27.35|29.63|27.03|0
1643772300000|2022-02-02 03:25:00|29.9|27.3|29.9|27.3|30.01|27.41|29.9|27.3|0
1643772600000|2022-02-02 03:30:00|29.84|27.24|30.11|27.51|30.11|27.51|29.84|27.24|0
1643772900000|2022-02-02 03:35:00|30.06|27.46|30|27.4|30.19|27.59|30|27.4|0
1643773200000|2022-02-02 03:40:00|30.05|27.45|30.05|27.45|30.11|27.51|30|27.4|0
1643773500000|2022-02-02 03:45:00|30.02|27.42|29.89|27.29|30.11|27.51|29.83|27.23|0
1643773800000|2022-02-02 03:50:00|29.91|27.31|29.94|27.34|29.94|27.34|29.88|27.28|0
1643774100000|2022-02-02 03:55:00|29.91|27.31|30.1|27.5|30.1|27.5|29.88|27.28|0
1643774400000|2022-02-02 04:00:00|30.04|27.44|30.2|27.6|30.2|27.6|29.99|27.39|0
1643774700000|2022-02-02 04:05:00|30.18|27.58|30.2|27.6|30.26|27.66|30.15|27.55|0
1643775000000|2022-02-02 04:10:00|30.23|27.63|30.31|27.71|30.36|27.76|30.23|27.63|0
1643775300000|2022-02-02 04:15:00|30.36|27.76|30.39|27.79|30.47|27.87|30.36|27.76|0
1643775600000|2022-02-02 04:20:00|30.36|27.76|30.25|27.65|30.36|27.76|30.19|27.59|0
1643775900000|2022-02-02 04:25:00|30.27|27.67|30.19|27.59|30.3|27.7|30.19|27.59|0
1643776200000|2022-02-02 04:30:00|30.25|27.65|30.24|27.64|30.3|27.7|30.19|27.59|0
1643776500000|2022-02-02 04:35:00|30.3|27.7|30.24|27.64|30.46|27.86|30.24|27.64|0
1643776800000|2022-02-02 04:40:00|30.19|27.59|30.18|27.58|30.29|27.69|30.18|27.58|0
1643777100000|2022-02-02 04:45:00|30.24|27.64|30.18|27.58|30.24|27.64|30.02|27.42|0
1643777400000|2022-02-02 04:50:00|30.23|27.63|30.4|27.8|30.42|27.82|30.18|27.58|0
1643777700000|2022-02-02 04:55:00|30.45|27.85|30.39|27.79|30.51|27.91|30.34|27.74|0
1643778000000|2022-02-02 05:00:00|30.42|27.82|30.78|28.18|30.78|28.18|30.34|27.74|0
1643778300000|2022-02-02 05:05:00|30.72|28.12|30.66|28.06|30.83|28.23|30.56|27.96|0
1643778600000|2022-02-02 05:10:00|30.72|28.12|30.66|28.06|30.77|28.17|30.66|28.06|0
1643778900000|2022-02-02 05:15:00|30.63|28.03|30.66|28.06|30.66|28.06|30.49|27.89|0
1643779200000|2022-02-02 05:20:00|30.6|28|30.71|28.11|30.77|28.17|30.6|28|0
1643779500000|2022-02-02 05:25:00|30.77|28.17|30.82|28.22|30.88|28.28|30.74|28.14|0
1643779800000|2022-02-02 05:30:00|30.88|28.28|30.82|28.22|30.88|28.28|30.76|28.16|0
1643780100000|2022-02-02 05:35:00|30.79|28.19|30.87|28.27|30.87|28.27|30.76|28.16|0
1643780400000|2022-02-02 05:40:00|30.81|28.21|30.98|28.38|32.11|29.51|30.81|28.21|0
1643780700000|2022-02-02 05:45:00|31.03|28.43|31.2|28.6|31.2|28.6|31.01|28.41|0
1643781000000|2022-02-02 05:50:00|31.14|28.54|31.14|28.54|31.2|28.6|30.98|28.38|0
1643781300000|2022-02-02 05:55:00|31.2|28.6|31.31|28.71|31.36|28.76|31.14|28.54|0
1643781600000|2022-02-02 06:00:00|31.28|28.68|31.7|29.1|31.7|29.1|31.25|28.65|0
1643781900000|2022-02-02 06:05:00|31.81|29.21|31.7|29.1|32.04|29.44|31.7|29.1|0
1643782200000|2022-02-02 06:10:00|31.72|29.12|31.92|29.32|31.92|29.32|31.7|29.1|0
1643782500000|2022-02-02 06:15:00|31.87|29.27|31.86|29.26|31.89|29.29|31.75|29.15|0
1643782800000|2022-02-02 06:20:00|31.92|29.32|32.12|29.52|32.12|29.52|31.8|29.2|0
1643783100000|2022-02-02 06:25:00|32.06|29.46|32.2|29.6|32.2|29.6|31.97|29.37|0
1643783400000|2022-02-02 06:30:00|32.26|29.66|32.14|29.54|32.72|30.12|32.14|29.54|0
1643783700000|2022-02-02 06:35:00|32.08|29.48|31.82|29.22|32.08|29.48|31.68|29.08|0
1643784000000|2022-02-02 06:40:00|31.79|29.19|31|28.4|31.85|29.25|30.95|28.35|0
1643784300000|2022-02-02 06:45:00|30.95|28.35|30.89|28.29|31|28.4|30.78|28.18|0
1643784600000|2022-02-02 06:50:00|30.83|28.23|30.88|28.28|31.11|28.51|30.8|28.2|0
1643784900000|2022-02-02 06:55:00|30.83|28.23|31.08|28.48|31.11|28.51|30.55|27.95|0
1643785200000|2022-02-02 07:00:00|31.05|28.45|30.66|28.06|31.05|28.45|30.44|27.84|0
1643785500000|2022-02-02 07:05:00|30.55|27.95|30.71|28.11|31.1|28.5|30.49|27.89|0
1643785800000|2022-02-02 07:10:00|30.65|28.05|30.99|28.39|31.04|28.44|30.54|27.94|0
1643786100000|2022-02-02 07:15:00|31.01|28.41|31.26|28.66|31.26|28.66|30.93|28.33|0
1643786400000|2022-02-02 07:20:00|31.32|28.72|31.2|28.6|31.38|28.78|31.04|28.44|0
1643786700000|2022-02-02 07:25:00|31.23|28.63|31.6|29|31.71|29.11|31.03|28.43|0
1643787000000|2022-02-02 07:30:00|31.54|28.94|31.59|28.99|32.05|29.45|31.45|28.85|0
1643787300000|2022-02-02 07:35:00|31.65|29.05|30.92|28.32|31.65|29.05|30.83|28.23|0
1643787600000|2022-02-02 07:40:00|30.94|28.34|31.59|28.99|31.59|28.99|30.86|28.26|0
1643787900000|2022-02-02 07:45:00|31.47|28.87|30.63|28.03|31.47|28.87|30.55|27.95|0
1643788200000|2022-02-02 07:50:00|30.69|28.09|30.71|28.11|30.85|28.25|30.55|27.95|0
1643788500000|2022-02-02 07:55:00|30.74|28.14|30.68|28.08|30.85|28.25|30.63|28.03|0
1643788800000|2022-02-02 08:00:00|30.74|28.14|29.89|27.29|31.35|28.75|29.62|27.02|0
1643789100000|2022-02-02 08:05:00|29.43|27.43|30.09|28.09|30.36|28.36|29.27|27.27|0
1643789400000|2022-02-02 08:10:00|30.11|28.11|30.08|28.08|30.42|28.42|29.7|27.7|0
1643789700000|2022-02-02 08:15:00|30.03|28.03|29.42|27.42|30.14|28.14|29.31|27.31|0
1643790000000|2022-02-02 08:20:00|29.48|27.48|29.97|27.97|30.41|28.41|29.42|27.42|0
1643790300000|2022-02-02 08:25:00|29.99|27.99|29.72|27.72|30.47|28.47|29.69|27.69|0
1643790600000|2022-02-02 08:30:00|29.58|27.58|29.44|27.44|30.02|28.02|29.42|27.42|0
1643790900000|2022-02-02 08:35:00|29.47|27.47|29.06|27.06|29.91|27.91|29.06|27.06|0
1643791200000|2022-02-02 08:40:00|29.03|27.03|29.19|27.19|29.46|27.46|28.93|26.93|0
1643791500000|2022-02-02 08:45:00|29.25|27.25|28.65|26.65|29.41|27.41|28.65|26.65|0
1643791800000|2022-02-02 08:50:00|28.55|26.55|29.13|27.13|29.68|27.68|28.34|26.34|0
1643792100000|2022-02-02 08:55:00|28.78|26.78|29.08|27.08|29.13|27.13|28.76|26.76|0
1643792400000|2022-02-02 09:00:00|29.16|27.16|30.14|28.14|30.17|28.17|28.92|26.92|0
1643792700000|2022-02-02 09:05:00|30.17|28.17|30.58|28.58|31.01|29.01|30.11|28.11|0
1643793000000|2022-02-02 09:10:00|30.61|28.61|31.63|29.63|31.69|29.69|30.5|28.5|0
1643793300000|2022-02-02 09:15:00|31.57|29.57|31.11|29.11|31.8|29.8|31.11|29.11|0
1643793600000|2022-02-02 09:20:00|31.2|29.2|31.57|29.57|31.62|29.62|31.14|29.14|0
1643793900000|2022-02-02 09:25:00|31.59|29.59|30.94|28.94|31.74|29.74|30.77|28.77|0
1643794200000|2022-02-02 09:30:00|30.99|28.99|30.99|28.99|31.39|29.39|30.88|28.88|0
1643794500000|2022-02-02 09:35:00|30.93|28.93|31.44|29.44|31.5|29.5|30.65|28.65|0
1643794800000|2022-02-02 09:40:00|31.38|29.38|32.31|30.31|32.31|30.31|31.33|29.33|0
1643795100000|2022-02-02 09:45:00|32.25|30.25|32.86|30.86|32.86|30.86|31.9|29.9|0
1643795400000|2022-02-02 09:50:00|32.77|30.77|33.19|31.19|33.19|31.19|32.77|30.77|0
1643795700000|2022-02-02 09:55:00|33.16|31.16|33.18|31.18|33.54|31.54|33.07|31.07|0
1643796000000|2022-02-02 10:00:00|33.24|31.24|32.88|30.88|33.24|31.24|32.71|30.71|0
1643796300000|2022-02-02 10:05:00|33.18|31.18|32.35|30.35|33.24|31.24|32.29|30.29|0
1643796600000|2022-02-02 10:10:00|32.29|30.29|32.82|30.82|32.82|30.82|32.23|30.23|0
1643796900000|2022-02-02 10:15:00|32.88|30.88|32.64|30.64|33.05|31.05|32.46|30.46|0
1643797200000|2022-02-02 10:20:00|32.58|30.58|32.64|30.64|32.7|30.7|32.17|30.17|0
1643797500000|2022-02-02 10:25:00|32.52|30.52|32.57|30.57|32.75|30.75|32.34|30.34|0
1643797800000|2022-02-02 10:30:00|32.54|30.54|32.81|30.81|33.05|31.05|32.46|30.46|0
1643798100000|2022-02-02 10:35:00|32.75|30.75|32.92|30.92|33.16|31.16|32.39|30.39|0
1643798400000|2022-02-02 10:40:00|32.8|30.8|32.51|30.51|33.1|31.1|32.33|30.33|0
1643798700000|2022-02-02 10:45:00|32.57|30.57|32.04|30.04|32.57|30.57|31.95|29.95|0
1643799000000|2022-02-02 10:50:00|32.1|30.1|32.21|30.21|32.5|30.5|32.09|30.09|0
1643799300000|2022-02-02 10:55:00|32.15|30.15|32.09|30.09|32.27|30.27|31.8|29.8|0
1643799600000|2022-02-02 11:00:00|32.21|30.21|31.68|29.68|32.26|30.26|31.51|29.51|0
1643799900000|2022-02-02 11:05:00|31.62|29.62|31.45|29.45|31.68|29.68|31.11|29.11|0
1643800200000|2022-02-02 11:10:00|31.39|29.39|31.22|29.22|31.45|29.45|31.02|29.02|0
1643800500000|2022-02-02 11:15:00|31.27|29.27|31.16|29.16|31.39|29.39|30.99|28.99|0
1643800800000|2022-02-02 11:20:00|31.1|29.1|31.61|29.61|31.79|29.79|31.1|29.1|0
1643801100000|2022-02-02 11:25:00|31.56|29.56|31.55|29.55|31.73|29.73|31.38|29.38|0
1643801400000|2022-02-02 11:30:00|31.5|29.5|31.84|29.84|31.84|29.84|31.49|29.49|0
1643801700000|2022-02-02 11:35:00|31.78|29.78|31.72|29.72|31.95|29.95|31.66|29.66|0
1643802000000|2022-02-02 11:40:00|31.78|29.78|31.66|29.66|32.01|30.01|31.43|29.43|0
1643802300000|2022-02-02 11:45:00|31.72|29.72|32.03|30.03|32.18|30.18|31.72|29.72|0
1643802600000|2022-02-02 11:50:00|32|30|32.41|30.41|32.47|30.47|31.94|29.94|0
1643802900000|2022-02-02 11:55:00|32.35|30.35|32.29|30.29|32.41|30.41|32.11|30.11|0
1643803200000|2022-02-02 12:00:00|32.23|30.23|32.05|30.05|32.23|30.23|31.71|29.71|0
1643803500000|2022-02-02 12:05:00|31.99|29.99|32.34|30.34|32.4|30.4|31.76|29.76|0
1643803800000|2022-02-02 12:10:00|32.4|30.4|32.93|30.93|33.53|31.53|32.4|30.4|0
1643804100000|2022-02-02 12:15:00|32.99|30.99|33.4|31.4|33.58|31.58|32.93|30.93|0
1643804400000|2022-02-02 12:20:00|33.46|31.46|33.22|31.22|33.46|31.46|32.98|30.98|0
1643804700000|2022-02-02 12:25:00|33.28|31.28|33.22|31.22|33.52|31.52|32.98|30.98|0
1643805000000|2022-02-02 12:30:00|33.16|31.16|32.86|30.86|33.16|31.16|32.86|30.86|0
1643805300000|2022-02-02 12:35:00|32.8|30.8|32.5|30.5|33.09|31.09|32.5|30.5|0
1643805600000|2022-02-02 12:40:00|32.44|30.44|32.97|30.97|32.97|30.97|32.29|30.29|0
1643805900000|2022-02-02 12:45:00|32.91|30.91|33.27|31.27|33.45|31.45|32.85|30.85|0
1643806200000|2022-02-02 12:50:00|33.33|31.33|33.99|31.99|34.05|32.05|33.27|31.27|0
1643806500000|2022-02-02 12:55:00|33.93|31.93|34.6|32.6|34.85|32.85|33.93|31.93|0
1643806800000|2022-02-02 13:00:00|34.38|32.38|34.05|32.05|34.54|32.54|33.63|31.63|0
1643807100000|2022-02-02 13:05:00|34.11|32.11|33.92|31.92|34.29|32.29|33.74|31.74|0
1643807400000|2022-02-02 13:10:00|33.98|31.98|32.81|30.81|33.98|31.98|32.64|30.64|0
1643807700000|2022-02-02 13:15:00|32.69|30.69|32.22|30.22|32.99|30.99|32.22|30.22|0
1643808000000|2022-02-02 13:20:00|32.16|30.16|31.4|29.4|32.28|30.28|31.35|29.35|0
1643808300000|2022-02-02 13:25:00|31.35|29.35|31.52|29.52|31.63|29.63|31.14|29.14|0
1643808600000|2022-02-02 13:30:00|31.57|29.57|31.71|29.71|31.8|29.8|31.4|29.4|0
1643808900000|2022-02-02 13:35:00|31.69|29.69|31.6|29.6|32.3|30.3|31.45|29.45|0
1643809200000|2022-02-02 13:40:00|31.57|29.57|31.48|29.48|32.15|30.15|31.45|29.45|0
1643809500000|2022-02-02 13:45:00|31.51|29.51|31.97|29.97|32.09|30.09|31.45|29.45|0
1643809800000|2022-02-02 13:50:00|31.85|29.85|30.59|28.59|31.85|29.85|30.48|28.48|0
1643810100000|2022-02-02 13:55:00|30.53|28.53|30.25|28.25|30.59|28.59|30.03|28.03|0
1643810400000|2022-02-02 14:00:00|30.14|28.14|30.42|28.42|30.53|28.53|29.86|27.86|0
1643810700000|2022-02-02 14:05:00|30.44|28.44|30.36|28.36|30.58|28.58|30.02|28.02|0
1643811000000|2022-02-02 14:10:00|30.41|28.41|30.79|28.79|31.02|29.02|29.6|27.6|0
1643811300000|2022-02-02 14:15:00|30.85|28.85|30.76|28.76|31.41|29.41|30.23|28.23|0
1643811600000|2022-02-02 14:20:00|30.51|28.51|31.01|29.01|31.01|29.01|30.34|28.34|0
1643811900000|2022-02-02 14:25:00|31.07|29.07|30.47|28.47|31.41|29.41|30.28|28.28|0
1643812200000|2022-02-02 14:30:00|30.56|28.56|30.36|28.36|30.67|28.67|29.57|27.57|0
1643812500000|2022-02-02 14:35:00|30.5|28.5|31.91|29.91|32.55|30.55|30.36|28.36|0
1643812800000|2022-02-02 14:40:00|31.97|29.97|29.4|27.4|32.26|30.26|28.54|26.54|0
1643813100000|2022-02-02 14:45:00|29.62|27.62|27.71|25.71|29.83|27.83|27.71|25.71|0
1643813400000|2022-02-02 14:50:00|26.91|24.91|29.47|27.47|30.18|28.18|26.91|24.91|0
1643813700000|2022-02-02 14:55:00|29.63|27.63|29.25|27.25|30.17|28.17|28.15|26.15|0
1643814000000|2022-02-02 15:00:00|29.41|27.41|29.61|27.61|32.13|30.13|28.82|26.82|0
1643814300000|2022-02-02 15:05:00|29.5|27.5|30.36|28.36|30.86|28.86|28.95|26.95|0
1643814600000|2022-02-02 15:10:00|30.3|28.3|28.27|26.47|31.14|29.14|28.24|26.44|0
1643814900000|2022-02-02 15:15:00|28.45|26.65|29.23|27.43|29.45|27.65|27.06|25.26|0
1643815200000|2022-02-02 15:20:00|29.18|27.38|27.8|26|29.94|28.14|27.8|26|0
1643815500000|2022-02-02 15:25:00|27.85|26.05|27.49|25.69|28.43|26.63|26.98|25.18|0
1643815800000|2022-02-02 15:30:00|27.54|25.74|27.02|25.22|28.58|26.78|26.92|25.12|0
1643816100000|2022-02-02 15:35:00|27.07|25.27|29.88|28.08|30.04|28.24|26.07|24.27|0
1643816400000|2022-02-02 15:40:00|30.15|28.35|29.92|28.12|30.15|28.35|27.74|25.94|0
1643816700000|2022-02-02 15:45:00|29.95|28.15|30.28|28.48|31.04|29.24|29.11|27.31|0
1643817000000|2022-02-02 15:50:00|30.31|28.51|28.62|26.82|30.5|28.7|27.84|26.04|0
1643817300000|2022-02-02 15:55:00|28.46|26.66|29.67|27.87|29.67|27.87|28.46|26.66|0
1643817600000|2022-02-02 16:00:00|29.53|27.73|28.27|26.47|29.92|28.12|27.78|25.98|0
1643817900000|2022-02-02 16:05:00|28.14|26.34|26.9|25.1|28.67|26.87|26.75|24.95|0
1643818200000|2022-02-02 16:10:00|26.88|25.08|25.71|23.91|27.57|25.77|25.71|23.91|0
1643818500000|2022-02-02 16:15:00|25.81|24.01|26.6|24.8|27|25.2|25.37|23.57|0
1643818800000|2022-02-02 16:20:00|26.65|24.85|27.3|25.5|27.87|26.07|26.65|24.85|0
1643819100000|2022-02-02 16:25:00|27.53|25.73|27.76|25.96|28.34|26.54|27.3|25.5|0
1643819400000|2022-02-02 16:30:00|27.45|25.65|27.04|25.24|27.66|25.86|26.54|24.74|0
1643819700000|2022-02-02 16:35:00|26.99|25.19|25.94|24.14|27.4|25.6|25.6|23.8|0
1643820000000|2022-02-02 16:40:00|26.09|24.29|27.09|25.29|27.42|25.62|25.89|24.09|0
1643820300000|2022-02-02 16:45:00|26.99|25.19|27.39|25.59|28.33|26.53|26.56|24.76|0
1643820600000|2022-02-02 16:50:00|27.42|25.62|28.22|26.42|28.59|26.79|27.29|25.49|0
1643820900000|2022-02-02 16:55:00|28.12|26.32|28.8|27|28.8|27|27.8|26|0
1643821200000|2022-02-02 17:00:00|28.75|26.95|28.37|26.57|28.91|27.11|27.85|26.05|0
1643821500000|2022-02-02 17:05:00|28.53|26.73|30.77|28.97|30.94|29.14|28.53|26.73|0
1643821800000|2022-02-02 17:10:00|30.82|29.02|30.79|28.99|30.99|29.19|30.15|28.35|0
1643822100000|2022-02-02 17:15:00|30.82|29.02|29.68|27.88|31.5|29.7|29.11|27.31|0
1643822400000|2022-02-02 17:20:00|29.71|27.91|29.71|27.91|30.31|28.51|29.54|27.74|0
1643822700000|2022-02-02 17:25:00|29.54|27.74|29.59|27.79|30.14|28.34|29.43|27.63|0
1643823000000|2022-02-02 17:30:00|29.54|27.74|29.97|28.17|30.03|28.23|28.84|27.04|0
1643823300000|2022-02-02 17:35:00|29.92|28.12|30.75|28.95|30.81|29.01|29.64|27.84|0
1643823600000|2022-02-02 17:40:00|30.64|28.84|31.03|29.23|31.03|29.23|30.3|28.5|0
1643823900000|2022-02-02 17:45:00|30.97|29.17|32.06|30.26|32.76|30.96|30.97|29.17|0
1643824200000|2022-02-02 17:50:00|32.09|30.29|32.29|30.49|32.29|30.49|31.65|29.85|0
1643824500000|2022-02-02 17:55:00|32.17|30.37|33.47|31.67|33.47|31.67|31.88|30.08|0
1643824800000|2022-02-02 18:00:00|33.35|31.55|32.4|30.6|33.46|31.66|32.4|30.6|0
1643825100000|2022-02-02 18:05:00|32.52|30.72|31.87|30.07|32.81|31.01|31.87|30.07|0
1643825400000|2022-02-02 18:10:00|31.99|30.19|31.39|29.59|32.05|30.25|30.93|29.13|0
1643825700000|2022-02-02 18:15:00|31.45|29.65|31.24|29.44|32.26|30.46|30.93|29.13|0
1643826000000|2022-02-02 18:20:00|31.33|29.53|30.59|28.79|31.56|29.76|30.36|28.56|0
1643826300000|2022-02-02 18:25:00|30.64|28.84|30.25|28.45|30.93|29.13|29.37|27.57|0
1643826600000|2022-02-02 18:30:00|30.19|28.39|31.01|29.21|31.09|29.29|30.08|28.28|0
1643826900000|2022-02-02 18:35:00|30.98|29.18|32.01|30.21|32.01|30.21|30.98|29.18|0
1643827200000|2022-02-02 18:40:00|31.92|30.12|31.89|30.09|32.48|30.68|31.31|29.51|0
1643827500000|2022-02-02 18:45:00|31.77|29.97|30.8|29|32.24|30.44|30.8|29|0
1643827800000|2022-02-02 18:50:00|30.97|29.17|31.14|29.34|31.39|29.59|30.46|28.66|0
1643828100000|2022-02-02 18:55:00|31.08|29.28|31.54|29.74|31.83|30.03|30.97|29.17|0
1643828400000|2022-02-02 19:00:00|31.59|29.79|32.64|30.84|32.82|31.02|31.36|29.56|0
1643828700000|2022-02-02 19:05:00|32.7|30.9|31.99|30.19|32.82|31.02|31.53|29.73|0
1643829000000|2022-02-02 19:10:00|32.05|30.25|31.13|29.33|32.61|30.81|30.96|29.16|0
1643829300000|2022-02-02 19:15:00|31.3|29.5|31.76|29.96|32.1|30.3|30.22|28.42|0
1643829600000|2022-02-02 19:20:00|31.7|29.9|30.61|28.81|31.76|29.96|30.5|28.7|0
1643829900000|2022-02-02 19:25:00|30.72|28.92|30.08|28.28|31.82|30.02|29.61|27.81|0
1643830200000|2022-02-02 19:30:00|30.19|28.39|31.86|30.06|31.98|30.18|30.02|28.22|0
1643830500000|2022-02-02 19:35:00|31.8|30|31.22|29.42|32.1|30.3|30.64|28.84|0
1643830800000|2022-02-02 19:40:00|31.33|29.53|32.27|30.47|32.81|31.01|31.33|29.53|0
1643831100000|2022-02-02 19:45:00|32.33|30.53|32.96|31.16|33.23|31.43|31.74|29.94|0
1643831400000|2022-02-02 19:50:00|32.99|31.19|33.11|31.31|33.48|31.68|32.45|30.65|0
1643831700000|2022-02-02 19:55:00|33.05|31.25|31.79|29.99|33.05|31.25|31.73|29.93|0
1643832000000|2022-02-02 20:00:00|31.85|30.05|32.68|30.88|33.16|31.36|30.86|29.06|0
1643832300000|2022-02-02 20:05:00|32.56|30.76|31.9|30.1|32.8|31|31.73|29.93|0
1643832600000|2022-02-02 20:10:00|31.93|30.13|31.9|30.1|32.43|30.63|31.43|29.63|0
1643832900000|2022-02-02 20:15:00|31.93|30.13|33.95|32.15|34.14|32.34|31.72|29.92|0
1643833200000|2022-02-02 20:20:00|34.07|32.27|33.33|31.53|34.2|32.4|33.06|31.26|0
1643833500000|2022-02-02 20:25:00|33.36|31.56|32.66|30.86|34.07|32.27|31.89|30.09|0
1643833800000|2022-02-02 20:30:00|32.72|30.92|33.45|31.65|33.45|31.65|32.04|30.24|0
1643834100000|2022-02-02 20:35:00|33.51|31.71|32.6|30.8|33.76|31.96|32.24|30.44|0
1643834400000|2022-02-02 20:40:00|32.72|30.92|33.44|31.64|33.44|31.64|32.42|30.62|0
1643834700000|2022-02-02 20:45:00|33.35|31.55|33.75|31.95|34.12|32.32|33.02|31.22|0
1643835000000|2022-02-02 20:50:00|33.81|32.01|33.38|31.58|33.81|32.01|31.47|29.67|0
1643835300000|2022-02-02 20:55:00|33.32|31.52|32.23|30.43|34.36|32.56|32.11|30.31|0
1643835600000|2022-02-02 21:00:00|32.11|30.31|31.29|29.49|32.89|31.09|31.17|29.37|0
1643835900000|2022-02-02 21:05:00|31.34|29.54|27.54|25.74|31.46|29.66|27.3|25.5|0
1643836200000|2022-02-02 21:10:00|27|25.2|26.33|24.53|27.2|25.4|25.59|23.79|0
1643836500000|2022-02-02 21:15:00|26.68|24.48|26.35|24.15|27.42|25.22|26.13|23.93|0
1643836800000|2022-02-02 21:20:00|26.25|24.05|26.13|23.93|26.33|24.13|25.49|23.29|0
1643837100000|2022-02-02 21:25:00|26.08|23.88|26.43|24.23|26.58|24.38|25.93|23.73|0
1643837400000|2022-02-02 21:30:00|26.4|24.2|26.52|24.32|26.98|24.78|26.15|23.95|0
1643837700000|2022-02-02 21:35:00|26.57|24.37|26.54|24.34|27.08|24.88|26.42|24.22|0
1643838000000|2022-02-02 21:40:00|26.57|24.37|26.92|24.72|26.92|24.72|26.37|24.17|0
1643838300000|2022-02-02 21:45:00|26.85|24.65|26.36|24.16|26.87|24.67|26.27|24.07|0
1643838600000|2022-02-02 21:50:00|26.41|24.21|26.71|24.51|27.02|24.82|26.26|24.06|0
1643838900000|2022-02-02 21:55:00|26.66|24.46|27.14|24.94|27.14|24.94|26.66|24.46|0
1643839200000|2022-02-02 22:00:00|27.1|24.9|27.45|25.25|27.81|25.61|26.83|24.63|0
1643839500000|2022-02-02 22:05:00|27.44|25.24|27.59|25.39|27.63|25.43|27.44|25.24|0
1643839800000|2022-02-02 22:10:00|27.56|25.36|28.36|26.16|28.41|26.21|27.49|25.29|0
1643840100000|2022-02-02 22:15:00|28.35|26.15|27.97|25.77|28.36|26.16|27.97|25.77|0
1643840400000|2022-02-02 22:20:00|27.98|25.78|27.98|25.78|28.02|25.82|27.94|25.74|0
1643840700000|2022-02-02 22:25:00|27.99|25.79|28.23|26.03|28.31|26.11|27.99|25.79|0
1643841000000|2022-02-02 22:30:00|28.17|25.97|28.27|26.07|28.27|26.07|28.16|25.96|0
1643841300000|2022-02-02 22:35:00|28.26|26.06|28|25.8|28.27|26.07|28|25.8|0
1643841900000|2022-02-02 22:45:00|28.02|25.82|27.87|25.67|28.04|25.84|27.87|25.67|0
1643842200000|2022-02-02 22:50:00|27.92|25.72|27.69|25.49|27.92|25.72|27.66|25.46|0
1643842500000|2022-02-02 22:55:00|27.7|25.5|27.72|25.52|27.82|25.62|27.51|25.31|0
1643842800000|2022-02-02 23:00:00|27.83|25.63|27.81|25.61|28.48|26.28|27.76|25.56|0
1643843100000|2022-02-02 23:05:00|27.86|25.66|27.35|25.15|28.07|25.87|27.35|25.15|0
1643843400000|2022-02-02 23:10:00|27.4|25.2|27.14|24.94|27.45|25.25|27.09|24.89|0
1643843700000|2022-02-02 23:15:00|27.19|24.99|26.99|24.79|27.55|25.35|26.99|24.79|0
1643844000000|2022-02-02 23:20:00|27.04|24.84|27.14|24.94|27.24|25.04|26.89|24.69|0
1643844300000|2022-02-02 23:25:00|27.09|24.89|26.93|24.73|27.09|24.89|26.88|24.68|0
1643844600000|2022-02-02 23:30:00|26.98|24.78|26.48|24.28|26.98|24.78|26.33|24.13|0
1643844900000|2022-02-02 23:35:00|26.53|24.33|25.75|23.55|26.63|24.43|25.75|23.55|0
1643845200000|2022-02-02 23:40:00|25.79|23.59|25.26|23.06|25.79|23.59|25.22|23.02|0
1643845500000|2022-02-02 23:45:00|25.22|23.02|25|22.8|25.43|23.23|24.98|22.78|0
1643845800000|2022-02-02 23:50:00|24.98|22.78|25.26|23.06|25.31|23.11|24.93|22.73|0
1643846100000|2022-02-02 23:55:00|25.21|23.01|25.09|22.89|25.4|23.2|24.92|22.72|0
1643846400000|2022-02-03 00:00:00|25.07|22.87|25.73|23.53|25.83|23.63|25.02|22.82|0
1643846700000|2022-02-03 00:05:00|25.71|23.51|25.06|22.86|25.71|23.51|24.92|22.72|0
1643847000000|2022-02-03 00:10:00|25.11|22.91|25.68|23.48|25.73|23.53|25.04|22.84|0
1643847300000|2022-02-03 00:15:00|25.75|23.55|25.84|23.64|26.41|24.21|25.68|23.48|0
1643847600000|2022-02-03 00:20:00|25.87|23.67|26.16|23.96|26.16|23.96|25.82|23.62|0
1643847900000|2022-02-03 00:25:00|26.13|23.93|25.89|23.69|26.13|23.93|25.62|23.42|0
1643848200000|2022-02-03 00:30:00|25.86|23.66|25.52|23.32|26.18|23.98|25.52|23.32|0
1643848500000|2022-02-03 00:35:00|25.48|23.28|25.38|23.18|26.01|23.81|25.24|23.04|0
1643848800000|2022-02-03 00:40:00|25.43|23.23|25.62|23.42|25.86|23.66|25.43|23.23|0
1643849100000|2022-02-03 00:45:00|25.66|23.46|25.52|23.32|25.91|23.71|25.37|23.17|0
1643849400000|2022-02-03 00:50:00|25.42|23.22|25.66|23.46|25.76|23.56|25.42|23.22|0
1643849700000|2022-02-03 00:55:00|25.68|23.48|25.22|23.02|25.75|23.55|25.13|22.93|0
1643850000000|2022-02-03 01:00:00|25.27|23.07|25.7|23.5|25.9|23.7|25.18|22.98|0
1643850300000|2022-02-03 01:05:00|25.75|23.55|24.89|22.69|25.87|23.67|24.89|22.69|0
1643850600000|2022-02-03 01:10:00|24.98|22.78|25.22|23.02|25.55|23.35|24.98|22.78|0
1643850900000|2022-02-03 01:15:00|25.17|22.97|24.79|22.59|25.41|23.21|24.72|22.52|0
1643851200000|2022-02-03 01:20:00|24.74|22.54|24.98|22.78|25.31|23.11|24.74|22.54|0
1643851500000|2022-02-03 01:25:00|25.02|22.82|27.17|24.97|27.17|24.97|24.88|22.68|0
1643851800000|2022-02-03 01:30:00|27.14|24.94|27.16|24.96|27.29|25.09|27.09|24.89|0
1643852100000|2022-02-03 01:35:00|27.19|24.99|27.66|25.46|27.71|25.51|27.11|24.91|0
1643852400000|2022-02-03 01:40:00|27.61|25.41|27.7|25.5|27.75|25.55|27.43|25.23|0
1643852700000|2022-02-03 01:45:00|27.68|25.48|27.15|24.95|27.7|25.5|27.06|24.86|0
1643853000000|2022-02-03 01:50:00|27.18|24.98|27.05|24.85|27.28|25.08|27.05|24.85|0
1643853300000|2022-02-03 01:55:00|27.08|24.88|26.81|24.61|27.1|24.9|26.66|24.46|0
1643853600000|2022-02-03 02:00:00|26.76|24.56|26.61|24.41|26.83|24.63|26.61|24.41|0
1643853900000|2022-02-03 02:05:00|26.66|24.46|26.75|24.55|26.75|24.55|26.32|24.12|0
1643854200000|2022-02-03 02:10:00|26.8|24.6|26.67|24.47|26.95|24.75|26.6|24.4|0
1643854500000|2022-02-03 02:15:00|26.7|24.5|26.7|24.5|26.85|24.65|26.65|24.45|0
1643854800000|2022-02-03 02:20:00|26.72|24.52|26.69|24.49|26.74|24.54|26.55|24.35|0
1643855100000|2022-02-03 02:25:00|26.65|24.45|26.89|24.69|27.03|24.83|26.65|24.45|0
1643855400000|2022-02-03 02:30:00|26.94|24.74|26.79|24.59|26.94|24.74|26.79|24.59|0
1643855700000|2022-02-03 02:35:00|26.74|24.54|26.93|24.73|26.93|24.73|26.69|24.49|0
1643856000000|2022-02-03 02:40:00|26.98|24.78|27.17|24.97|27.17|24.97|26.93|24.73|0
1643856300000|2022-02-03 02:45:00|27.22|25.02|27.47|25.27|27.54|25.34|27.22|25.02|0
1643856600000|2022-02-03 02:50:00|27.42|25.22|27.42|25.22|27.52|25.32|27.37|25.17|0
1643856900000|2022-02-03 02:55:00|27.44|25.24|27.36|25.16|27.51|25.31|27.36|25.16|0
1643857200000|2022-02-03 03:00:00|27.41|25.21|27.46|25.26|27.51|25.31|27.36|25.16|0
1643857500000|2022-02-03 03:05:00|27.51|25.31|28.06|25.86|28.06|25.86|27.51|25.31|0
1643857800000|2022-02-03 03:10:00|28.11|25.91|27.75|25.55|28.11|25.91|27.75|25.55|0
1643858100000|2022-02-03 03:15:00|27.78|25.58|27.75|25.55|27.86|25.66|27.65|25.45|0
1643858400000|2022-02-03 03:20:00|27.78|25.58|27.7|25.5|27.85|25.65|27.6|25.4|0
1643858700000|2022-02-03 03:25:00|27.65|25.45|27.75|25.55|27.85|25.65|27.65|25.45|0
1643859000000|2022-02-03 03:30:00|27.72|25.52|27.39|25.19|27.72|25.52|27.34|25.14|0
1643859300000|2022-02-03 03:35:00|27.34|25.14|27.54|25.34|27.54|25.34|27.34|25.14|0
1643859600000|2022-02-03 03:40:00|27.59|25.39|27.24|25.04|27.59|25.39|27.24|25.04|0
1643859900000|2022-02-03 03:45:00|27.26|25.06|27.36|25.16|27.41|25.21|27.24|25.04|0
1643860200000|2022-02-03 03:50:00|27.39|25.19|27.63|25.43|27.68|25.48|27.24|25.04|0
1643860500000|2022-02-03 03:55:00|27.68|25.48|28.03|25.83|28.19|25.99|27.43|25.23|0
1643860800000|2022-02-03 04:00:00|27.98|25.78|27.93|25.73|28.18|25.98|27.93|25.73|0
1643861100000|2022-02-03 04:05:00|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1643861400000|2022-02-03 04:10:00|27.98|25.78|28.05|25.85|28.08|25.88|27.92|25.72|0
1643861700000|2022-02-03 04:15:00|28.08|25.88|28.02|25.82|28.12|25.92|27.92|25.72|0
1643862000000|2022-02-03 04:20:00|27.97|25.77|27.92|25.72|27.97|25.77|27.92|25.72|0
1643862300000|2022-02-03 04:25:00|27.94|25.74|27.81|25.61|28.02|25.82|27.81|25.61|0
1643862600000|2022-02-03 04:30:00|27.91|25.71|27.86|25.66|27.91|25.71|27.81|25.61|0
1643862900000|2022-02-03 04:35:00|27.81|25.61|27.96|25.76|27.96|25.76|27.81|25.61|0
1643863200000|2022-02-03 04:40:00|27.91|25.71|28.16|25.96|28.21|26.01|27.91|25.71|0
1643863500000|2022-02-03 04:45:00|28.21|26.01|28.01|25.81|28.21|26.01|28.01|25.81|0
1643863800000|2022-02-03 04:50:00|28.06|25.86|28.1|25.9|28.16|25.96|28|25.8|0
1643864100000|2022-02-03 04:55:00|28.05|25.85|28|25.8|28.1|25.9|28|25.8|0
1643864400000|2022-02-03 05:00:00|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1643864700000|2022-02-03 05:05:00|27.97|25.77|28.04|25.84|28.1|25.9|27.94|25.74|0
1643865000000|2022-02-03 05:10:00|28.1|25.9|28.04|25.84|28.3|26.1|27.99|25.79|0
1643865300000|2022-02-03 05:15:00|28.02|25.82|28.09|25.89|28.14|25.94|27.99|25.79|0
1643865600000|2022-02-03 05:20:00|28.14|25.94|28.29|26.09|28.29|26.09|28.09|25.89|0
1643865900000|2022-02-03 05:25:00|28.26|26.06|28.08|25.88|28.29|26.09|28.08|25.88|0
1643866200000|2022-02-03 05:30:00|28.14|25.94|28.08|25.88|28.19|25.99|28.08|25.88|0
1643866500000|2022-02-03 05:35:00|28.13|25.93|27.3|25.1|28.13|25.93|27.25|25.05|0
1643866800000|2022-02-03 05:40:00|27.25|25.05|27.2|25|27.3|25.1|27.2|25|0
1643867100000|2022-02-03 05:45:00|27.25|25.05|27.25|25.05|27.3|25.1|27.2|25|0
1643867400000|2022-02-03 05:50:00|27.24|25.04|27.19|24.99|27.24|25.04|27.09|24.89|0
1643867700000|2022-02-03 05:55:00|27.14|24.94|27.04|24.84|27.14|24.94|26.79|24.59|0
1643868000000|2022-02-03 06:00:00|26.99|24.79|26.84|24.64|27.09|24.89|26.69|24.49|0
1643868300000|2022-02-03 06:05:00|26.89|24.69|26.84|24.64|26.89|24.69|26.59|24.39|0
1643868600000|2022-02-03 06:10:00|26.89|24.69|26.93|24.73|26.98|24.78|26.83|24.63|0
1643868900000|2022-02-03 06:15:00|26.98|24.78|26.73|24.53|26.98|24.78|26.73|24.53|0
1643869200000|2022-02-03 06:20:00|26.76|24.56|26.68|24.48|26.76|24.56|26.53|24.33|0
1643869500000|2022-02-03 06:25:00|26.61|24.41|26.53|24.33|26.68|24.48|26.43|24.23|0
1643869800000|2022-02-03 06:30:00|26.58|24.38|26.72|24.52|26.87|24.67|26.43|24.23|0
1643870100000|2022-02-03 06:35:00|26.68|24.48|26.48|24.28|26.68|24.48|26.31|24.11|0
1643870400000|2022-02-03 06:40:00|26.53|24.33|26.52|24.32|26.65|24.45|26.48|24.28|0
1643870700000|2022-02-03 06:45:00|26.55|24.35|26.45|24.25|26.6|24.4|26.33|24.13|0
1643871000000|2022-02-03 06:50:00|26.42|24.22|26.69|24.49|26.71|24.51|26.42|24.22|0
1643871300000|2022-02-03 06:55:00|26.71|24.51|26.47|24.27|26.81|24.61|26.47|24.27|0
1643871600000|2022-02-03 07:00:00|26.52|24.32|26.96|24.76|27.01|24.81|26.27|24.07|0
1643871900000|2022-02-03 07:05:00|26.98|24.78|26.93|24.73|27.2|25|26.9|24.7|0
1643872200000|2022-02-03 07:10:00|26.85|24.65|27.35|25.15|27.55|25.35|26.85|24.65|0
1643872500000|2022-02-03 07:15:00|27.4|25.2|27.35|25.15|27.57|25.37|27.3|25.1|0
1643872800000|2022-02-03 07:20:00|27.4|25.2|26.74|24.54|27.45|25.25|26.74|24.54|0
1643873100000|2022-02-03 07:25:00|26.77|24.57|26.71|24.51|27.01|24.81|26.67|24.47|0
1643873400000|2022-02-03 07:30:00|26.79|24.59|26.86|24.66|26.96|24.76|26.61|24.41|0
1643873700000|2022-02-03 07:35:00|26.96|24.76|27.1|24.9|27.25|25.05|26.86|24.66|0
1643874000000|2022-02-03 07:40:00|27.13|24.93|27.38|25.18|27.38|25.18|26.86|24.66|0
1643874300000|2022-02-03 07:45:00|27.35|25.15|27.55|25.35|27.81|25.61|27.35|25.15|0
1643874600000|2022-02-03 07:50:00|27.6|25.4|27.85|25.65|27.85|25.65|27.37|25.17|0
1643874900000|2022-02-03 07:55:00|28.01|25.81|28.11|25.91|28.26|26.06|28.01|25.81|0
1643875200000|2022-02-03 08:00:00|28.16|25.96|28.13|25.93|28.47|26.27|27.57|25.37|0
1643875500000|2022-02-03 08:05:00|27.9|26.1|27.29|25.49|28.21|26.41|27.24|25.44|0
1643875800000|2022-02-03 08:10:00|27.24|25.44|27.34|25.54|27.59|25.79|27.04|25.24|0
1643876100000|2022-02-03 08:15:00|27.29|25.49|27.49|25.69|28.36|26.56|27.14|25.34|0
1643876400000|2022-02-03 08:20:00|27.41|25.61|27.08|25.28|27.49|25.69|26.68|24.88|0
1643876700000|2022-02-03 08:25:00|27.18|25.38|26.88|25.08|27.53|25.73|26.73|24.93|0
1643877000000|2022-02-03 08:30:00|26.83|25.03|27.18|25.38|27.43|25.63|26.83|25.03|0
1643877300000|2022-02-03 08:35:00|27.15|25.35|27.1|25.3|27.22|25.42|26.77|24.97|0
1643877600000|2022-02-03 08:40:00|27.12|25.32|27.02|25.22|27.42|25.62|26.82|25.02|0
1643877900000|2022-02-03 08:45:00|26.97|25.17|27.17|25.37|27.57|25.77|26.97|25.17|0
1643878200000|2022-02-03 08:50:00|27.19|25.39|27.27|25.47|27.44|25.64|27.17|25.37|0
1643878500000|2022-02-03 08:55:00|27.29|25.49|27.52|25.72|27.67|25.87|27.21|25.41|0
1643878800000|2022-02-03 09:00:00|27.46|25.66|26.93|25.13|27.72|25.92|26.81|25.01|0
1643879100000|2022-02-03 09:05:00|26.96|25.16|26.76|24.96|26.98|25.18|26.56|24.76|0
1643879400000|2022-02-03 09:10:00|26.78|24.98|27.1|25.3|27.2|25.4|26.56|24.76|0
1643879700000|2022-02-03 09:15:00|27.08|25.28|27.45|25.65|27.56|25.76|26.9|25.1|0
1643880000000|2022-02-03 09:20:00|27.5|25.7|27.4|25.6|27.61|25.81|27.05|25.25|0
1643880300000|2022-02-03 09:25:00|27.45|25.65|26.75|24.95|27.45|25.65|26.7|24.9|0
1643880600000|2022-02-03 09:30:00|26.72|24.92|26.74|24.94|26.94|25.14|26.72|24.92|0
1643880900000|2022-02-03 09:35:00|26.69|24.89|26.35|24.55|26.69|24.89|26.15|24.35|0
1643881200000|2022-02-03 09:40:00|26.3|24.5|25.52|23.72|26.3|24.5|25.14|23.34|0
1643881500000|2022-02-03 09:45:00|25.49|23.69|25.97|24.17|26.19|24.39|25.49|23.69|0
1643881800000|2022-02-03 09:50:00|25.95|24.15|25.28|23.48|26.19|24.39|25.28|23.48|0
1643882100000|2022-02-03 09:55:00|25.18|23.38|24.9|23.1|25.32|23.52|24.62|22.82|0
1643882400000|2022-02-03 10:00:00|24.85|23.05|25.18|23.38|25.18|23.38|24.61|22.81|0
1643882700000|2022-02-03 10:05:00|25.13|23.33|25.55|23.75|25.75|23.95|25.03|23.23|0
1643883000000|2022-02-03 10:10:00|25.6|23.8|25.46|23.66|25.94|24.14|25.31|23.51|0
1643883300000|2022-02-03 10:15:00|25.5|23.7|25.89|24.09|25.93|24.13|25.48|23.68|0
1643883600000|2022-02-03 10:20:00|25.93|24.13|25.17|23.37|26.03|24.23|25.12|23.32|0
1643883900000|2022-02-03 10:25:00|25.12|23.32|25.26|23.46|25.69|23.89|25.02|23.22|0
1643884200000|2022-02-03 10:30:00|25.21|23.41|25.49|23.69|25.59|23.79|25.21|23.41|0
1643884500000|2022-02-03 10:35:00|25.56|23.76|25.2|23.4|25.56|23.76|24.97|23.17|0
1643884800000|2022-02-03 10:40:00|25.16|23.36|25.25|23.45|25.34|23.54|25.01|23.21|0
1643885100000|2022-02-03 10:45:00|25.27|23.47|25.01|23.21|25.39|23.59|24.96|23.16|0
1643885400000|2022-02-03 10:50:00|24.99|23.19|24.73|22.93|25.06|23.26|24.68|22.88|0
1643885700000|2022-02-03 10:55:00|24.68|22.88|24.72|22.92|24.82|23.02|24.31|22.51|0
1643886000000|2022-02-03 11:00:00|24.77|22.97|24.82|23.02|25.1|23.3|24.31|22.51|0
1643886300000|2022-02-03 11:05:00|24.81|23.01|25.43|23.63|25.72|23.92|24.81|23.01|0
1643886600000|2022-02-03 11:10:00|25.5|23.7|24.76|22.96|25.5|23.7|24.76|22.96|0
1643886900000|2022-02-03 11:15:00|24.72|22.92|25.49|23.69|25.94|24.14|23.88|22.08|0
1643887200000|2022-02-03 11:20:00|25.54|23.74|25.21|23.41|25.54|23.74|25.16|23.36|0
1643887500000|2022-02-03 11:25:00|25.23|23.43|25.44|23.64|25.58|23.78|25.02|23.22|0
1643887800000|2022-02-03 11:30:00|25.46|23.66|25.15|23.35|25.53|23.73|25.02|23.22|0
1643888100000|2022-02-03 11:35:00|25.11|23.31|25.2|23.4|25.44|23.64|25.06|23.26|0
1643888400000|2022-02-03 11:40:00|25.22|23.42|25.76|23.96|25.81|24.01|25.2|23.4|0
1643888700000|2022-02-03 11:45:00|25.81|24.01|26|24.2|26.05|24.25|25.62|23.82|0
1643889000000|2022-02-03 11:50:00|25.97|24.17|26.24|24.44|26.33|24.53|25.9|24.1|0
1643889300000|2022-02-03 11:55:00|26.21|24.41|26.67|24.87|26.72|24.92|26.19|24.39|0
1643889600000|2022-02-03 12:00:00|26.57|24.77|25.56|23.76|26.77|24.97|25.56|23.76|0
1643889900000|2022-02-03 12:05:00|25.54|23.74|26.03|24.23|26.08|24.28|25.47|23.67|0
1643890200000|2022-02-03 12:10:00|25.99|24.19|26.56|24.76|26.61|24.81|25.96|24.16|0
1643890500000|2022-02-03 12:15:00|26.42|24.62|27.69|25.89|27.74|25.94|26.37|24.57|0
1643890800000|2022-02-03 12:20:00|27.66|25.86|27.33|25.53|27.73|25.93|27.28|25.48|0
1643891100000|2022-02-03 12:25:00|27.28|25.48|28.35|26.55|28.35|26.55|26.84|25.04|0
1643891400000|2022-02-03 12:30:00|28.38|26.58|28.2|26.4|28.38|26.58|27.7|25.9|0
1643891700000|2022-02-03 12:35:00|28.17|26.37|29.85|28.05|29.95|28.15|28.02|26.22|0
1643892000000|2022-02-03 12:40:00|29.9|28.1|29.22|27.42|30.08|28.28|29.16|27.36|0
1643892300000|2022-02-03 12:45:00|29.24|27.44|29.21|27.41|29.71|27.91|29.01|27.21|0
1643892600000|2022-02-03 12:50:00|29.11|27.31|29.89|28.09|30.32|28.52|29.11|27.31|0
1643892900000|2022-02-03 12:55:00|29.73|27.93|29.31|27.51|29.73|27.93|29.05|27.25|0
1643893200000|2022-02-03 13:00:00|29.16|27.36|28.9|27.1|29.26|27.46|28.13|26.33|0
1643893500000|2022-02-03 13:05:00|28.95|27.15|27.61|25.81|29.13|27.33|27.56|25.76|0
1643893800000|2022-02-03 13:10:00|27.51|25.71|27.06|25.26|27.71|25.91|26.77|24.97|0
1643894100000|2022-02-03 13:15:00|27.11|25.31|27.65|25.85|27.8|26|27.06|25.26|0
1643894400000|2022-02-03 13:20:00|27.5|25.7|27.42|25.62|27.8|26|27.1|25.3|0
1643894700000|2022-02-03 13:25:00|27.4|25.6|27.07|25.27|27.75|25.95|27.03|25.23|0
1643895000000|2022-02-03 13:30:00|27.27|25.47|27.3|25.5|27.92|26.12|27.05|25.25|0
1643895300000|2022-02-03 13:35:00|27.27|25.47|26.78|24.98|27.54|25.74|26.46|24.66|0
1643895600000|2022-02-03 13:40:00|26.73|24.93|25.22|23.42|27.14|25.34|25.13|23.33|0
1643895900000|2022-02-03 13:45:00|25.27|23.47|24.44|22.64|25.64|23.84|24.39|22.59|0
1643896200000|2022-02-03 13:50:00|24.42|22.62|24.16|22.36|24.62|22.82|23.94|22.14|0
1643896500000|2022-02-03 13:55:00|24.25|22.45|24.64|22.84|24.64|22.84|23.47|21.67|0
1643896800000|2022-02-03 14:00:00|24.6|22.8|25.09|23.29|25.6|23.8|24.6|22.8|0
1643897100000|2022-02-03 14:05:00|25.14|23.34|26.72|24.92|26.91|25.11|24.91|23.11|0
1643897400000|2022-02-03 14:10:00|26.74|24.94|26.57|24.77|26.91|25.11|26.34|24.54|0
1643897700000|2022-02-03 14:15:00|26.48|24.68|26.19|24.39|26.72|24.92|26.17|24.37|0
1643898000000|2022-02-03 14:20:00|26.24|24.44|26.35|24.55|26.71|24.91|25.96|24.16|0
1643898300000|2022-02-03 14:25:00|26.38|24.58|26.38|24.58|26.78|24.98|25.79|23.99|0
1643898600000|2022-02-03 14:30:00|26.28|24.48|25.26|23.46|27.14|25.34|24.67|22.87|0
1643898900000|2022-02-03 14:35:00|25.53|23.73|26.62|24.82|28.16|26.36|25.3|23.5|0
1643899200000|2022-02-03 14:40:00|26.5|24.7|25.73|23.93|27.49|25.69|25.31|23.51|0
1643899500000|2022-02-03 14:45:00|25.71|23.91|24.8|23|25.71|23.91|23.99|22.19|0
1643899800000|2022-02-03 14:50:00|24.76|22.96|24.55|22.75|26.14|24.34|24.24|22.44|0
1643900100000|2022-02-03 14:55:00|24.51|22.71|24.66|22.86|25.6|23.8|24.24|22.44|0
1643900400000|2022-02-03 15:00:00|24.69|22.89|24.6|22.8|25.5|23.7|23.69|21.89|0
1643900700000|2022-02-03 15:05:00|24.63|22.83|24.94|23.14|26.11|24.31|23.8|22|0
1643901000000|2022-02-03 15:10:00|25.45|23.65|26.32|24.52|26.39|24.59|24.53|22.73|0
1643901300000|2022-02-03 15:15:00|26.3|24.5|27.55|25.75|27.7|25.9|26.01|24.21|0
1643901600000|2022-02-03 15:20:00|27.65|25.85|26.39|24.59|28.81|27.01|26.3|24.5|0
1643901900000|2022-02-03 15:25:00|26.53|24.73|27.83|26.03|27.83|26.03|26.37|24.57|0
1643902200000|2022-02-03 15:30:00|27.86|26.06|27.36|25.56|28.67|26.87|26.82|25.02|0
1643902500000|2022-02-03 15:35:00|27.41|25.61|26.79|24.99|28|26.2|25.42|23.62|0
1643902800000|2022-02-03 15:40:00|26.64|24.84|26.69|24.89|27.58|25.78|26.4|24.6|0
1643903100000|2022-02-03 15:45:00|26.84|25.04|25.23|23.43|27.06|25.26|25.09|23.29|0
1643903400000|2022-02-03 15:50:00|25.35|23.55|26.34|24.54|26.49|24.69|25.35|23.55|0
1643903700000|2022-02-03 15:55:00|26.37|24.57|25.02|23.22|26.98|25.18|24.65|22.85|0
1643904000000|2022-02-03 16:00:00|25.07|23.27|24.65|22.85|25.16|23.36|23.83|22.03|0
1643904300000|2022-02-03 16:05:00|24.67|22.87|25.65|23.85|26.16|24.36|24.65|22.85|0
1643904600000|2022-02-03 16:10:00|25.49|23.69|25.89|24.09|26.23|24.43|25.03|23.23|0
1643904900000|2022-02-03 16:15:00|25.94|24.14|25.51|23.71|26.04|24.24|25.27|23.47|0
1643905200000|2022-02-03 16:20:00|25.6|23.8|23.83|22.03|25.6|23.8|23.67|21.87|0
1643905500000|2022-02-03 16:25:00|23.87|22.07|23.51|21.71|24.33|22.53|22.89|21.09|0
1643905800000|2022-02-03 16:30:00|23.6|21.8|22.88|21.08|23.91|22.11|22.75|20.95|0
1643906100000|2022-02-03 16:35:00|22.93|21.13|24.15|22.35|24.51|22.71|22.71|20.91|0
1643906400000|2022-02-03 16:40:00|24.19|22.39|24.28|22.48|24.44|22.64|23.65|21.85|0
1643906700000|2022-02-03 16:45:00|24.33|22.53|22.73|20.93|24.6|22.8|22.31|20.51|0
1643907000000|2022-02-03 16:50:00|22.75|20.95|22.87|21.07|23.77|21.97|22.61|20.81|0
1643907300000|2022-02-03 16:55:00|22.84|21.04|22.14|20.34|23.31|21.51|21.96|20.16|0
1643907600000|2022-02-03 17:00:00|21.91|20.11|21.66|19.86|23.36|21.56|21.53|19.73|0
1643907900000|2022-02-03 17:05:00|21.7|19.9|22.32|20.52|22.37|20.57|21.57|19.77|0
1643908200000|2022-02-03 17:10:00|22.15|20.35|22.96|21.16|23.01|21.21|21.86|20.06|0
1643908500000|2022-02-03 17:15:00|22.92|21.12|21.32|19.52|22.92|21.12|21.32|19.52|0
1643908800000|2022-02-03 17:20:00|21.08|19.28|22.49|20.69|22.61|20.81|21.08|19.28|0
1643909100000|2022-02-03 17:25:00|22.53|20.73|22.53|20.73|22.96|21.16|22.27|20.47|0
1643909400000|2022-02-03 17:30:00|22.44|20.64|22.27|20.47|22.87|21.07|21.64|19.84|0
1643909700000|2022-02-03 17:35:00|22.33|20.53|22.86|21.06|23.34|21.54|22.27|20.47|0
1643910000000|2022-02-03 17:40:00|22.91|21.11|22.01|20.21|23.23|21.43|22.01|20.21|0
1643910300000|2022-02-03 17:45:00|21.84|20.04|21.39|19.59|22.28|20.48|21.02|19.22|0
1643910600000|2022-02-03 17:50:00|21.51|19.71|21.57|19.77|21.99|20.19|21.39|19.59|0
1643910900000|2022-02-03 17:55:00|21.53|19.73|22.21|20.41|22.34|20.54|21.26|19.46|0
1643911200000|2022-02-03 18:00:00|22.13|20.33|21.3|19.5|22.13|20.33|21.14|19.34|0
1643911500000|2022-02-03 18:05:00|21.26|19.46|21.05|19.25|21.96|20.16|21.01|19.21|0
1643911800000|2022-02-03 18:10:00|20.81|19.01|23.75|21.95|23.81|22.01|20.73|18.93|0
1643912100000|2022-02-03 18:15:00|23.81|22.01|23.98|22.18|24.43|22.63|23.66|21.86|0
1643912400000|2022-02-03 18:20:00|23.92|22.12|25|23.2|25.25|23.45|23.83|22.03|0
1643912700000|2022-02-03 18:25:00|25.05|23.25|24.55|22.75|25.14|23.34|24.35|22.55|0
1643913000000|2022-02-03 18:30:00|24.6|22.8|25.23|23.43|25.73|23.93|24.46|22.66|0
1643913300000|2022-02-03 18:35:00|25.18|23.38|23.26|21.46|25.18|23.38|22.88|21.08|0
1643913600000|2022-02-03 18:40:00|23.35|21.55|24.01|22.21|24.1|22.3|23.13|21.33|0
1643913900000|2022-02-03 18:45:00|24.19|22.39|24.5|22.7|24.72|22.92|24.01|22.21|0
1643914200000|2022-02-03 18:50:00|24.47|22.67|23.92|22.12|24.59|22.79|23.66|21.86|0
1643914500000|2022-02-03 18:55:00|23.87|22.07|24|22.2|24.27|22.47|23.57|21.77|0
1643914800000|2022-02-03 19:00:00|23.96|22.16|24.62|22.82|24.89|23.09|23.65|21.85|0
1643915100000|2022-02-03 19:05:00|24.67|22.87|24.24|22.44|25.07|23.27|23.95|22.15|0
1643915400000|2022-02-03 19:10:00|24.26|22.46|23.62|21.82|24.44|22.64|23.51|21.71|0
1643915700000|2022-02-03 19:15:00|23.73|21.93|23.99|22.19|24.23|22.43|23.71|21.91|0
1643916000000|2022-02-03 19:20:00|23.95|22.15|23.72|21.92|24.26|22.46|23.55|21.75|0
1643916300000|2022-02-03 19:25:00|23.68|21.88|22.86|21.06|23.85|22.05|22.44|20.64|0
1643916600000|2022-02-03 19:30:00|22.84|21.04|22.99|21.19|23.2|21.4|22.06|20.26|0
1643916900000|2022-02-03 19:35:00|23.16|21.36|21.86|20.06|23.25|21.45|21.7|19.9|0
1643917200000|2022-02-03 19:40:00|21.82|20.02|20.55|18.75|21.82|20.02|20.47|18.67|0
1643917500000|2022-02-03 19:45:00|20.66|18.86|21.08|19.28|22.72|20.92|20.32|18.52|0
1643917800000|2022-02-03 19:50:00|21.05|19.25|21.99|20.19|22.07|20.27|20.93|19.13|0
1643918100000|2022-02-03 19:55:00|22.03|20.23|22.31|20.51|22.68|20.88|21.91|20.11|0
1643918400000|2022-02-03 20:00:00|22.35|20.55|21.5|19.7|22.82|21.02|21.23|19.43|0
1643918700000|2022-02-03 20:05:00|21.58|19.78|21.58|19.78|22.22|20.42|21.42|19.62|0
1643919000000|2022-02-03 20:10:00|21.54|19.74|22.47|20.67|22.55|20.75|21.46|19.66|0
1643919300000|2022-02-03 20:15:00|22.67|20.87|22.57|20.77|23.34|21.54|22.07|20.27|0
1643919600000|2022-02-03 20:20:00|22.48|20.68|22.48|20.68|23.37|21.57|22.44|20.64|0
1643919900000|2022-02-03 20:25:00|22.44|20.64|22.19|20.39|22.48|20.68|21.66|19.86|0
1643920200000|2022-02-03 20:30:00|22.11|20.31|20.29|18.49|22.11|20.31|20.29|18.49|0
1643920500000|2022-02-03 20:35:00|20.17|18.37|20.15|18.35|20.67|18.87|19.76|17.96|0
1643920800000|2022-02-03 20:40:00|20.17|18.37|20.36|18.56|20.94|19.14|19.91|18.11|0
1643921100000|2022-02-03 20:45:00|20.13|18.33|19.42|17.62|20.13|18.33|19.13|17.33|0
1643921400000|2022-02-03 20:50:00|19.38|17.58|20.65|18.85|21.42|19.62|17.88|16.17|0
1643921700000|2022-02-03 20:55:00|20.92|19.12|21.34|19.54|23.01|21.21|20.88|19.08|0
1643922000000|2022-02-03 21:00:00|21.53|19.73|24.49|22.69|28.71|26.91|21.53|19.73|0
1643922300000|2022-02-03 21:05:00|24.54|22.74|23.55|21.75|24.92|23.12|23.11|21.31|0
1643922600000|2022-02-03 21:10:00|23.68|21.88|24.27|22.47|24.29|22.49|23.11|21.31|0
1643922900000|2022-02-03 21:15:00|24.23|22.03|27.41|25.21|27.58|25.38|24.18|21.98|0
1643923200000|2022-02-03 21:20:00|27.43|25.23|26.88|24.68|27.56|25.36|26.79|24.59|0
1643923500000|2022-02-03 21:25:00|26.79|24.59|27.09|24.89|27.26|25.06|26.41|24.21|0
1643923800000|2022-02-03 21:30:00|27.07|24.87|27.11|24.91|27.65|25.45|27.02|24.82|0
1643924100000|2022-02-03 21:35:00|27.09|24.89|27.64|25.44|27.64|25.44|26.97|24.77|0
1643924400000|2022-02-03 21:40:00|27.69|25.49|27.9|25.7|28.08|25.88|27.35|25.15|0
1643924700000|2022-02-03 21:45:00|27.93|25.73|27.59|25.39|27.93|25.73|27.54|25.34|0
1643925000000|2022-02-03 21:50:00|27.56|25.36|28.61|26.41|28.61|26.41|27.25|25.05|0
1643925300000|2022-02-03 21:55:00|28.57|26.37|28.44|26.24|28.96|26.76|28.29|26.09|0
1643925600000|2022-02-03 22:00:00|28.56|26.36|28.24|26.04|28.56|26.36|28.09|25.89|0
1643925900000|2022-02-03 22:05:00|28.25|26.05|27.75|25.55|28.25|26.05|27.75|25.55|0
1643926200000|2022-02-03 22:10:00|27.77|25.57|27.57|25.37|27.77|25.57|27.41|25.21|0
1643926500000|2022-02-03 22:15:00|27.58|25.38|27.21|25.01|27.63|25.43|27.21|25.01|0
1643926800000|2022-02-03 22:20:00|27.25|25.05|27.06|24.86|27.28|25.08|27.04|24.84|0
1643927100000|2022-02-03 22:25:00|27.08|24.88|26.6|24.4|27.08|24.88|26.56|24.36|0
1643927400000|2022-02-03 22:30:00|26.59|24.39|27.08|24.88|27.08|24.88|26.58|24.38|0
1643927700000|2022-02-03 22:35:00|27.05|24.85|26.75|24.55|27.64|25.44|26.73|24.53|0
1643928000000|2022-02-03 22:40:00|26.8|24.6|27.27|25.07|27.58|25.38|26.8|24.6|0
1643928300000|2022-02-03 22:45:00|27.28|25.08|26.88|24.68|27.32|25.12|26.84|24.64|0
1643928600000|2022-02-03 22:50:00|26.95|24.75|27.38|25.18|27.41|25.21|26.86|24.66|0
1643928900000|2022-02-03 22:55:00|27.37|25.17|27.66|25.46|27.69|25.49|27.34|25.14|0
1643929200000|2022-02-03 23:00:00|27.58|25.38|27.35|25.15|27.62|25.42|26.59|24.39|0
1643929500000|2022-02-03 23:05:00|27.42|25.22|27.69|25.49|28.03|25.83|27.42|25.22|0
1643929800000|2022-02-03 23:10:00|27.76|25.56|27.76|25.56|28.32|26.12|27.56|25.36|0
1643930100000|2022-02-03 23:15:00|27.73|25.53|28.49|26.29|28.64|26.44|27.71|25.51|0
1643930400000|2022-02-03 23:20:00|28.57|26.37|28.31|26.11|28.71|26.51|28.17|25.97|0
1643930700000|2022-02-03 23:25:00|28.41|26.21|27.87|25.67|28.41|26.21|27.77|25.57|0
1643931000000|2022-02-03 23:30:00|27.92|25.72|28.36|26.16|28.41|26.21|27.92|25.72|0
1643931300000|2022-02-03 23:35:00|28.33|26.13|28.41|26.21|28.45|26.25|27.91|25.71|0
1643931600000|2022-02-03 23:40:00|28.43|26.23|28.23|26.03|28.58|26.38|27.89|25.69|0
1643931900000|2022-02-03 23:45:00|28.18|25.98|28.4|26.2|28.8|26.6|28.18|25.98|0
1643932200000|2022-02-03 23:50:00|28.35|26.15|27.88|25.68|28.4|26.2|27.76|25.56|0
1643932500000|2022-02-03 23:55:00|27.95|25.75|27.76|25.56|27.95|25.75|27.56|25.36|0
1643932800000|2022-02-04 00:00:00|27.93|25.73|28.29|26.09|28.34|26.14|27.42|25.22|0
1643933100000|2022-02-04 00:05:00|28.34|26.14|28.54|26.34|28.59|26.39|27.92|25.72|0
1643933400000|2022-02-04 00:10:00|28.59|26.39|28.34|26.14|28.68|26.48|28.29|26.09|0
1643933700000|2022-02-04 00:15:00|28.41|26.21|28.16|25.96|28.53|26.33|27.99|25.79|0
1643934000000|2022-02-04 00:20:00|28.14|25.94|28.13|25.93|28.38|26.18|28.04|25.84|0
1643934300000|2022-02-04 00:25:00|28.18|25.98|27.88|25.68|28.38|26.18|27.74|25.54|0
1643934600000|2022-02-04 00:30:00|27.98|25.78|27.2|25|27.98|25.78|27.16|24.96|0
1643934900000|2022-02-04 00:35:00|27.25|25.05|27.11|24.91|27.56|25.36|27.11|24.91|0
1643935200000|2022-02-04 00:40:00|27.15|24.95|27.25|25.05|27.39|25.19|27.06|24.86|0
1643935500000|2022-02-04 00:45:00|27.27|25.07|27.58|25.38|27.78|25.58|27.25|25.05|0
1643935800000|2022-02-04 00:50:00|27.53|25.33|27.58|25.38|27.77|25.57|27.41|25.21|0
1643936100000|2022-02-04 00:55:00|27.48|25.28|27.62|25.42|27.72|25.52|27.48|25.28|0
1643936400000|2022-02-04 01:00:00|27.53|25.33|27.43|25.23|27.74|25.54|26.86|24.66|0
1643936700000|2022-02-04 01:05:00|27.38|25.18|26.85|24.65|27.38|25.18|26.71|24.51|0
1643937000000|2022-02-04 01:10:00|26.83|24.63|26.66|24.46|26.85|24.65|26.4|24.2|0
1643937300000|2022-02-04 01:15:00|26.71|24.51|26.19|23.99|26.94|24.74|26.1|23.9|0
1643937600000|2022-02-04 01:20:00|26.14|23.94|24.96|22.76|26.14|23.94|24.73|22.53|0
1643937900000|2022-02-04 01:25:00|25|22.8|25.23|23.03|25.37|23.17|24.64|22.44|0
1643938200000|2022-02-04 01:30:00|25.32|23.12|24.77|22.57|25.41|23.21|24.73|22.53|0
1643938500000|2022-02-04 01:35:00|24.86|22.66|24.34|22.14|24.95|22.75|24.32|22.12|0
1643938800000|2022-02-04 01:40:00|24.32|22.12|24.28|22.08|24.55|22.35|24.15|21.95|0
1643939100000|2022-02-04 01:45:00|24.32|22.12|24.12|21.92|24.32|22.12|23.57|21.37|0
1643939400000|2022-02-04 01:50:00|24.14|21.94|24.32|22.12|24.36|22.16|24.07|21.87|0
1643939700000|2022-02-04 01:55:00|24.29|22.09|24.07|21.87|24.4|22.2|24|21.8|0
1643940000000|2022-02-04 02:00:00|24.11|21.91|24.33|22.13|24.35|22.15|24.09|21.89|0
1643940300000|2022-02-04 02:05:00|24.31|22.11|24.8|22.6|24.84|22.64|24.29|22.09|0
1643940600000|2022-02-04 02:10:00|24.84|22.64|25.02|22.82|25.34|23.14|24.84|22.64|0
1643940900000|2022-02-04 02:15:00|25|22.8|25.55|23.35|25.57|23.37|24.98|22.78|0
1643941200000|2022-02-04 02:20:00|25.52|23.32|25.25|23.05|25.71|23.51|25.2|23|0
1643941500000|2022-02-04 02:25:00|25.22|23.02|25.49|23.29|25.52|23.32|25.15|22.95|0
1643941800000|2022-02-04 02:30:00|25.47|23.27|25.84|23.64|25.84|23.64|25.38|23.18|0
1643942100000|2022-02-04 02:35:00|25.79|23.59|25.61|23.41|25.79|23.59|25.47|23.27|0
1643942400000|2022-02-04 02:40:00|25.65|23.45|25.37|23.17|25.74|23.54|25.37|23.17|0
1643942700000|2022-02-04 02:45:00|25.42|23.22|25.42|23.22|25.42|23.22|25.28|23.08|0
1643943000000|2022-02-04 02:50:00|25.46|23.26|25.5|23.3|25.65|23.45|25.23|23.03|0
1643943300000|2022-02-04 02:55:00|25.37|23.17|25.18|22.98|25.41|23.21|25.18|22.98|0
1643943600000|2022-02-04 03:00:00|25.23|23.03|25.22|23.02|25.29|23.09|25|22.8|0
1643943900000|2022-02-04 03:05:00|25.27|23.07|25.52|23.32|25.61|23.41|25.27|23.07|0
1643944200000|2022-02-04 03:10:00|25.54|23.34|26.05|23.85|26.05|23.85|25.52|23.32|0
1643944500000|2022-02-04 03:15:00|25.96|23.76|25.91|23.71|26.1|23.9|25.82|23.62|0
1643944800000|2022-02-04 03:20:00|25.96|23.76|25.95|23.75|26.05|23.85|25.81|23.61|0
1643945100000|2022-02-04 03:25:00|25.93|23.73|25.76|23.56|25.95|23.75|25.62|23.42|0
1643945400000|2022-02-04 03:30:00|25.74|23.54|25.44|23.24|25.9|23.7|25.3|23.1|0
1643945700000|2022-02-04 03:35:00|25.46|23.26|25.71|23.51|25.76|23.56|25.44|23.24|0
1643946000000|2022-02-04 03:40:00|25.67|23.47|25.59|23.39|25.8|23.6|25.59|23.39|0
1643946300000|2022-02-04 03:45:00|25.62|23.42|25.66|23.46|25.85|23.65|25.61|23.41|0
1643946600000|2022-02-04 03:50:00|25.68|23.48|25.73|23.53|25.91|23.71|25.59|23.39|0
1643946900000|2022-02-04 03:55:00|25.7|23.5|25.77|23.57|25.89|23.69|25.7|23.5|0
1643947200000|2022-02-04 04:00:00|25.84|23.64|25.47|23.27|26.07|23.87|25.4|23.2|0
1643947500000|2022-02-04 04:05:00|25.49|23.29|25.33|23.13|25.52|23.32|25.28|23.08|0
1643947800000|2022-02-04 04:10:00|25.28|23.08|25.44|23.24|25.54|23.34|25.28|23.08|0
1643948100000|2022-02-04 04:15:00|25.47|23.27|25.56|23.36|25.65|23.45|25.47|23.27|0
1643948400000|2022-02-04 04:20:00|25.53|23.33|25.69|23.49|25.88|23.68|25.51|23.31|0
1643948700000|2022-02-04 04:25:00|25.65|23.45|25.74|23.54|25.93|23.73|25.65|23.45|0
1643949000000|2022-02-04 04:30:00|25.78|23.58|26.02|23.82|26.02|23.82|25.78|23.58|0
1643949300000|2022-02-04 04:35:00|26.06|23.86|26.01|23.81|26.3|24.1|25.92|23.72|0
1643949600000|2022-02-04 04:40:00|25.99|23.79|26.1|23.9|26.25|24.05|25.99|23.79|0
1643949900000|2022-02-04 04:45:00|26.01|23.81|26.15|23.95|26.25|24.05|25.99|23.79|0
1643950200000|2022-02-04 04:50:00|26.1|23.9|26|23.8|26.1|23.9|25.91|23.71|0
1643950500000|2022-02-04 04:55:00|26.05|23.85|26.29|24.09|26.29|24.09|25.91|23.71|0
1643950800000|2022-02-04 05:00:00|26.38|24.18|26.57|24.37|26.67|24.47|26.38|24.18|0
1643951100000|2022-02-04 05:05:00|26.62|24.42|26.52|24.32|26.81|24.61|26.47|24.27|0
1643951400000|2022-02-04 05:10:00|26.49|24.29|26.47|24.27|26.71|24.51|26.42|24.22|0
1643951700000|2022-02-04 05:15:00|26.44|24.24|26.8|24.6|27.14|24.94|26.42|24.22|0
1643952000000|2022-02-04 05:20:00|26.78|24.58|26.94|24.74|27.04|24.84|26.78|24.58|0
1643952300000|2022-02-04 05:25:00|26.99|24.79|26.7|24.5|27.14|24.94|26.56|24.36|0
1643952600000|2022-02-04 05:30:00|26.75|24.55|26.65|24.45|26.84|24.64|26.51|24.31|0
1643952900000|2022-02-04 05:35:00|26.7|24.5|26.74|24.54|26.79|24.59|26.41|24.21|0
1643953200000|2022-02-04 05:40:00|26.72|24.52|26.69|24.49|26.84|24.64|26.52|24.32|0
1643953500000|2022-02-04 05:45:00|26.64|24.44|26.69|24.49|26.69|24.49|26.45|24.25|0
1643953800000|2022-02-04 05:50:00|26.64|24.44|26.88|24.68|26.98|24.78|26.64|24.44|0
1643954100000|2022-02-04 05:55:00|26.9|24.7|27.17|24.97|27.27|25.07|26.9|24.7|0
1643954400000|2022-02-04 06:00:00|27.24|25.04|27.21|25.01|27.26|25.06|26.83|24.63|0
1643954700000|2022-02-04 06:05:00|27.16|24.96|27.36|25.16|27.36|25.16|27.16|24.96|0
1643955000000|2022-02-04 06:10:00|27.31|25.11|27.08|24.88|27.41|25.21|27.01|24.81|0
1643955300000|2022-02-04 06:15:00|27.06|24.86|27.25|25.05|27.25|25.05|26.96|24.76|0
1643955600000|2022-02-04 06:20:00|27.2|25|26.81|24.61|27.4|25.2|26.77|24.57|0
1643955900000|2022-02-04 06:25:00|26.79|24.59|26.81|24.61|27.06|24.86|26.64|24.44|0
1643956200000|2022-02-04 06:30:00|26.88|24.68|26.71|24.51|27.25|25.05|26.71|24.51|0
1643956500000|2022-02-04 06:35:00|26.69|24.49|26.83|24.63|27|24.8|26.61|24.41|0
1643956800000|2022-02-04 06:40:00|26.85|24.65|27.29|25.09|27.34|25.14|26.78|24.58|0
1643957100000|2022-02-04 06:45:00|27.31|25.11|27.24|25.04|27.38|25.18|27.16|24.96|0
1643957400000|2022-02-04 06:50:00|27.21|25.01|27.38|25.18|27.48|25.28|26.94|24.74|0
1643957700000|2022-02-04 06:55:00|27.43|25.23|27.18|24.98|27.48|25.28|27.08|24.88|0
1643958000000|2022-02-04 07:00:00|27.23|25.03|27.06|24.86|27.38|25.18|26.94|24.74|0
1643958300000|2022-02-04 07:05:00|27.03|24.83|27.57|25.37|27.62|25.42|26.94|24.74|0
1643958600000|2022-02-04 07:10:00|27.52|25.32|26.62|24.42|27.52|25.32|26.59|24.39|0
1643958900000|2022-02-04 07:15:00|26.59|24.39|26.07|23.87|26.79|24.59|25.97|23.77|0
1643959200000|2022-02-04 07:20:00|26.11|23.91|26.06|23.86|26.16|23.96|25.83|23.63|0
1643959500000|2022-02-04 07:25:00|26.11|23.91|26.34|24.14|26.45|24.25|25.83|23.63|0
1643959800000|2022-02-04 07:30:00|26.38|24.18|26.81|24.61|26.91|24.71|26.34|24.14|0
1643960100000|2022-02-04 07:35:00|26.79|24.59|25.81|23.61|27.97|25.77|24.89|22.69|0
1643960400000|2022-02-04 07:40:00|25.74|23.54|24.98|22.78|26|23.8|24.93|22.73|0
1643960700000|2022-02-04 07:45:00|24.93|22.73|25.39|23.19|25.57|23.37|24.93|22.73|0
1643961000000|2022-02-04 07:50:00|25.34|23.14|25.06|22.86|25.71|23.51|24.97|22.77|0
1643961300000|2022-02-04 07:55:00|25.11|22.91|25.29|23.09|25.57|23.37|24.76|22.56|0
1643961600000|2022-02-04 08:00:00|25.08|22.88|25.77|23.57|25.99|23.79|25.08|22.88|0
1643961900000|2022-02-04 08:05:00|25.6|23.8|25.59|23.79|26.16|24.36|25.13|23.33|0
1643962200000|2022-02-04 08:10:00|25.69|23.89|25.4|23.6|25.9|24.1|25.36|23.56|0
1643962500000|2022-02-04 08:15:00|25.45|23.65|25.87|24.07|26.44|24.64|25.31|23.51|0
1643962800000|2022-02-04 08:20:00|25.89|24.09|25.07|23.27|26.01|24.21|25.03|23.23|0
1643963100000|2022-02-04 08:25:00|25.1|23.3|24.12|22.32|25.12|23.32|24.01|22.21|0
1643963400000|2022-02-04 08:30:00|24.08|22.28|24.07|22.27|24.39|22.59|23.81|22.01|0
1643963700000|2022-02-04 08:35:00|24.03|22.23|23.83|22.03|24.12|22.32|23.63|21.83|0
1643964000000|2022-02-04 08:40:00|23.8|22|23.69|21.89|23.93|22.13|23.15|21.35|0
1643964300000|2022-02-04 08:45:00|23.73|21.93|23.06|21.26|23.8|22|22.93|21.13|0
1643964600000|2022-02-04 08:50:00|23.01|21.21|23.18|21.38|23.23|21.43|22.67|20.87|0
1643964900000|2022-02-04 08:55:00|23.21|21.41|23.62|21.82|23.84|22.04|23.21|21.41|0
1643965200000|2022-02-04 09:00:00|23.57|21.77|23.44|21.64|24.21|22.41|23.22|21.42|0
1643965500000|2022-02-04 09:05:00|23.48|21.68|23|21.2|23.66|21.86|22.96|21.16|0
1643965800000|2022-02-04 09:10:00|22.96|21.16|23.88|22.08|24.67|22.87|22.23|20.43|0
1643966100000|2022-02-04 09:15:00|23.96|22.16|24.45|22.65|25.03|23.23|23.96|22.16|0
1643966400000|2022-02-04 09:20:00|24.4|22.6|23.96|22.16|24.4|22.6|23.7|21.9|0
1643966700000|2022-02-04 09:25:00|24|22.2|24.4|22.6|24.76|22.96|23.48|21.68|0
1643967000000|2022-02-04 09:30:00|24.44|22.64|24.93|23.13|24.93|23.13|24.29|22.49|0
1643967300000|2022-02-04 09:35:00|24.95|23.15|25.02|23.22|25.34|23.54|24.75|22.95|0
1643967600000|2022-02-04 09:40:00|24.97|23.17|24.61|22.81|25.02|23.22|24.08|22.28|0
1643967900000|2022-02-04 09:45:00|24.66|22.86|24.65|22.85|25.02|23.22|24.65|22.85|0
1643968200000|2022-02-04 09:50:00|24.7|22.9|24.56|22.76|24.74|22.94|24.12|22.32|0
1643968500000|2022-02-04 09:55:00|24.52|22.72|23.81|22.01|24.52|22.72|23.72|21.92|0
1643968800000|2022-02-04 10:00:00|23.72|21.92|23.46|21.66|23.85|22.05|23.23|21.43|0
1643969100000|2022-02-04 10:05:00|23.42|21.62|22.7|20.9|23.42|21.62|22.53|20.73|0
1643969400000|2022-02-04 10:10:00|22.65|20.85|22.28|20.48|22.82|21.02|22.07|20.27|0
1643969700000|2022-02-04 10:15:00|22.24|20.44|21.83|20.03|22.32|20.52|21.7|19.9|0
1643970000000|2022-02-04 10:20:00|21.78|19.98|22.6|20.8|23.9|22.1|20.87|19.07|0
1643970300000|2022-02-04 10:25:00|22.58|20.78|22.7|20.9|23.28|21.48|22.58|20.78|0
1643970600000|2022-02-04 10:30:00|22.66|20.86|22.6|20.8|22.66|20.86|21.31|19.51|0
1643970900000|2022-02-04 10:35:00|22.74|20.94|22.5|20.7|23.01|21.21|22.32|20.52|0
1643971200000|2022-02-04 10:40:00|22.56|20.76|22.48|20.68|22.84|21.04|22.19|20.39|0
1643971500000|2022-02-04 10:45:00|22.45|20.65|22.03|20.23|22.7|20.9|21.73|19.93|0
1643971800000|2022-02-04 10:50:00|22.19|20.39|22.19|20.39|23|21.2|22.11|20.31|0
1643972100000|2022-02-04 10:55:00|22.43|20.63|22.71|20.91|22.88|21.08|21.55|19.75|0
1643972400000|2022-02-04 11:00:00|22.67|20.87|21.88|20.08|22.71|20.91|21.65|19.85|0
1643972700000|2022-02-04 11:05:00|21.67|19.87|20.89|19.09|22.06|20.26|20.7|18.9|0
1643973000000|2022-02-04 11:10:00|20.81|19.01|20.96|19.16|20.96|19.16|20.04|18.24|0
1643973300000|2022-02-04 11:15:00|20.84|19.04|21.12|19.32|21.8|20|20.58|18.78|0
1643973600000|2022-02-04 11:20:00|21.01|19.21|19.99|18.19|21.12|19.32|19.78|17.98|0
1643973900000|2022-02-04 11:25:00|20.06|18.26|21.92|20.12|22.2|20.4|20.06|18.26|0
1643974200000|2022-02-04 11:30:00|21.86|20.06|21.94|20.14|22.32|20.52|21.65|19.85|0
1643974500000|2022-02-04 11:35:00|21.92|20.12|22.63|20.83|22.81|21.01|21.53|19.73|0
1643974800000|2022-02-04 11:40:00|22.59|20.79|21.92|20.12|22.59|20.79|21.88|20.08|0
1643975100000|2022-02-04 11:45:00|21.89|20.09|21.14|19.34|21.92|20.12|20.96|19.16|0
1643975400000|2022-02-04 11:50:00|21.09|19.29|21.06|19.26|21.14|19.34|20.62|18.82|0
1643975700000|2022-02-04 11:55:00|21.1|19.3|20.28|18.48|21.18|19.38|20.28|18.48|0
1643976000000|2022-02-04 12:00:00|20.1|18.3|21.29|19.49|21.37|19.57|20.1|18.3|0
1643976300000|2022-02-04 12:05:00|21.33|19.53|21.4|19.6|21.52|19.72|20.83|19.03|0
1643976600000|2022-02-04 12:10:00|21.36|19.56|20.9|19.1|21.48|19.68|20.53|18.73|0
1643976900000|2022-02-04 12:15:00|20.88|19.08|21.32|19.52|21.4|19.6|20.64|18.84|0
1643977200000|2022-02-04 12:20:00|21.37|19.57|21.66|19.86|21.97|20.17|21.09|19.29|0
1643977500000|2022-02-04 12:25:00|21.7|19.9|22.3|20.5|22.32|20.52|21.66|19.86|0
1643977800000|2022-02-04 12:30:00|22.28|20.48|21.97|20.17|22.28|20.48|21.72|19.92|0
1643978100000|2022-02-04 12:35:00|22.01|20.21|22.42|20.62|22.48|20.68|22.01|20.21|0
1643978400000|2022-02-04 12:40:00|22.4|20.6|22.32|20.52|22.48|20.68|21.94|20.14|0
1643978700000|2022-02-04 12:45:00|22.34|20.54|23.65|21.85|23.74|21.94|22.34|20.54|0
1643979000000|2022-02-04 12:50:00|23.61|21.81|23.92|22.12|24.15|22.35|23.45|21.65|0
1643979300000|2022-02-04 12:55:00|23.94|22.14|23.94|22.14|24.45|22.65|23.77|21.97|0
1643979600000|2022-02-04 13:00:00|23.98|22.18|22.41|20.61|24.13|22.33|22.33|20.53|0
1643979900000|2022-02-04 13:05:00|22.39|20.59|22.42|20.62|22.66|20.86|22.17|20.37|0
1643980200000|2022-02-04 13:10:00|22.44|20.64|23.28|21.48|23.28|21.48|22.12|20.32|0
1643980500000|2022-02-04 13:15:00|23.24|21.44|19.86|18.06|23.3|21.5|19.86|18.06|0
1643980800000|2022-02-04 13:20:00|19.88|18.08|20.34|18.54|20.42|18.62|19.73|17.93|0
1643981100000|2022-02-04 13:25:00|20.25|18.45|20.22|18.42|21.01|19.21|20.13|18.33|0
1643981400000|2022-02-04 13:30:00|19.72|17.92|16.56|14.98|19.94|18.14|16.14|14.61|0
1643981700000|2022-02-04 13:35:00|16.44|14.88|18.38|16.63|19.53|17.73|16.28|14.73|0
1643982000000|2022-02-04 13:40:00|18.12|16.4|17.23|15.59|18.52|16.76|17.01|15.39|0
1643982300000|2022-02-04 13:45:00|17.32|15.67|18.27|16.53|18.8|17.01|17.3|15.66|0
1643982600000|2022-02-04 13:50:00|18.18|16.45|17.96|16.25|18.65|16.87|17.47|15.8|0
1643982900000|2022-02-04 13:55:00|17.91|16.2|17.05|15.42|18.16|16.43|17.05|15.42|0
1643983200000|2022-02-04 14:00:00|17.08|15.46|16.14|14.6|17.15|15.52|15.91|14.4|0
1643983500000|2022-02-04 14:05:00|16.11|14.57|17.15|15.51|17.32|15.67|16.07|14.54|0
1643983800000|2022-02-04 14:10:00|17.08|15.45|18.53|16.76|18.57|16.8|16.94|15.33|0
1643984100000|2022-02-04 14:15:00|18.6|16.83|19.09|17.29|19.51|17.71|18.42|16.67|0
1643984400000|2022-02-04 14:20:00|19.15|17.35|19.36|17.56|19.54|17.74|19.15|17.35|0
1643984700000|2022-02-04 14:25:00|19.47|17.67|19.79|17.99|20.47|18.67|19.47|17.67|0
1643985000000|2022-02-04 14:30:00|19.78|17.98|18.28|16.54|20.81|19.01|18.17|16.44|0
1643985300000|2022-02-04 14:35:00|18.33|16.59|18.46|16.7|19.01|17.21|17.6|15.92|0
1643985600000|2022-02-04 14:40:00|18.57|16.8|19.46|17.66|21.43|19.63|18.51|16.75|0
1643985900000|2022-02-04 14:45:00|19.38|17.58|19.92|18.12|20.48|18.68|19.27|17.47|0
1643986200000|2022-02-04 14:50:00|19.79|17.99|18.47|16.71|20.21|18.41|18.12|16.4|0
1643986500000|2022-02-04 14:55:00|18.64|16.87|19.13|17.33|19.65|17.85|18.35|16.6|0
1643986800000|2022-02-04 15:00:00|19.5|17.7|19.79|17.99|20.48|18.68|18.76|16.97|0
1643987100000|2022-02-04 15:05:00|19.83|18.03|19.2|17.4|20.4|18.6|19.2|17.4|0
1643987400000|2022-02-04 15:10:00|19.12|17.32|20.25|18.45|20.46|18.66|18.08|16.36|0
1643987700000|2022-02-04 15:15:00|20.13|18.33|21.02|19.22|21.71|19.91|20.13|18.33|0
1643988000000|2022-02-04 15:20:00|21.06|19.26|20.24|18.44|21.34|19.54|20.13|18.33|0
1643988300000|2022-02-04 15:25:00|20.2|18.4|17.71|16.02|20.82|19.02|17.71|16.02|0
1643988600000|2022-02-04 15:30:00|17.67|15.99|19.81|18.01|20.37|18.57|17.67|15.99|0
1643988900000|2022-02-04 15:35:00|19.73|17.93|18.16|16.43|19.81|18.01|17.41|15.75|0
1643989200000|2022-02-04 15:40:00|18.32|16.58|17.87|16.17|18.71|16.93|17.66|15.98|0
1643989500000|2022-02-04 15:45:00|17.8|16.1|18.38|16.63|19.98|18.18|17.06|15.44|0
1643989800000|2022-02-04 15:50:00|18.45|16.69|18.99|17.19|19.09|17.29|17.96|16.25|0
1643990100000|2022-02-04 15:55:00|19.02|17.22|18.51|16.75|19.45|17.65|18.3|16.56|0
1643990400000|2022-02-04 16:00:00|18.41|16.65|19.02|17.22|19.25|17.45|17.94|16.23|0
1643990700000|2022-02-04 16:05:00|19.05|17.25|18.28|16.54|19.25|17.45|18.19|16.46|0
1643991000000|2022-02-04 16:10:00|18.25|16.51|17.42|15.76|18.37|16.62|17.23|15.59|0
1643991300000|2022-02-04 16:15:00|17.35|15.7|18.26|16.52|18.4|16.65|17.07|15.45|0
1643991600000|2022-02-04 16:20:00|18.12|16.39|18.47|16.71|18.71|16.93|17.66|15.97|0
1643991900000|2022-02-04 16:25:00|18.55|16.78|19.73|17.93|20.36|18.56|18.53|16.76|0
1643992200000|2022-02-04 16:30:00|19.77|17.97|19.83|18.03|20.05|18.25|18.16|16.43|0
1643992500000|2022-02-04 16:35:00|19.99|18.19|20.2|18.4|20.79|18.99|19.86|18.06|0
1643992800000|2022-02-04 16:40:00|20.27|18.47|20.46|18.66|20.76|18.96|19.97|18.17|0
1643993100000|2022-02-04 16:45:00|20.53|18.73|19.03|17.23|22.36|20.56|18.88|17.08|0
1643993400000|2022-02-04 16:50:00|19.1|17.3|19.03|17.23|19.21|17.41|18.65|16.88|0
1643993700000|2022-02-04 16:55:00|19.06|17.26|18.37|16.62|20.22|18.42|18.37|16.62|0
1643994000000|2022-02-04 17:00:00|18.4|16.65|18.48|16.72|18.66|16.89|17.83|16.13|0
1643994300000|2022-02-04 17:05:00|18.51|16.75|18.66|16.88|18.87|17.07|17.81|16.11|0
1643994600000|2022-02-04 17:10:00|18.72|16.94|19.09|17.29|19.52|17.72|17.8|16.11|0
1643994900000|2022-02-04 17:15:00|19.11|17.31|19.11|17.31|19.63|17.83|18.73|16.95|0
1643995200000|2022-02-04 17:20:00|19.18|17.38|19.01|17.21|19.33|17.53|18.69|16.91|0
1643995500000|2022-02-04 17:25:00|19.03|17.23|19.27|17.47|19.7|17.9|18.92|17.12|0
1643995800000|2022-02-04 17:30:00|19.32|17.52|19.06|17.26|20.02|18.22|18.42|16.67|0
1643996100000|2022-02-04 17:35:00|19.03|17.23|19.49|17.69|19.84|18.04|18.76|16.98|0
1643996400000|2022-02-04 17:40:00|19.6|17.8|19.9|18.1|20.1|18.3|19.23|17.43|0
1643996700000|2022-02-04 17:45:00|19.86|18.06|20.09|18.29|20.09|18.29|19.45|17.65|0
1643997000000|2022-02-04 17:50:00|20.03|18.23|19.54|17.74|20.21|18.41|19.45|17.65|0
1643997300000|2022-02-04 17:55:00|19.58|17.78|20.15|18.35|20.29|18.49|19.31|17.51|0
1643997600000|2022-02-04 18:00:00|20.19|18.39|21.6|19.8|21.68|19.88|19.86|18.06|0
1643997900000|2022-02-04 18:05:00|21.64|19.84|19.97|18.17|22.44|20.64|19.81|18.01|0
1643998200000|2022-02-04 18:10:00|19.93|18.13|19.73|17.93|20.29|18.49|19.45|17.65|0
1643998500000|2022-02-04 18:15:00|19.77|17.97|19.37|17.57|19.92|18.12|19.1|17.3|0
1643998800000|2022-02-04 18:20:00|19.41|17.61|20.6|18.8|20.6|18.8|19.3|17.5|0
1643999100000|2022-02-04 18:25:00|20.52|18.72|19.6|17.8|20.52|18.72|19.29|17.49|0
1643999400000|2022-02-04 18:30:00|19.68|17.88|20.24|18.44|20.24|18.44|19.41|17.61|0
1643999700000|2022-02-04 18:35:00|20.2|18.4|19.79|17.99|20.28|18.48|19.4|17.6|0
1644000000000|2022-02-04 18:40:00|19.83|18.03|21.09|19.29|21.34|19.54|19.81|18.01|0
1644000300000|2022-02-04 18:45:00|21.17|19.37|21.31|19.51|21.31|19.51|19.95|18.15|0
1644000600000|2022-02-04 18:50:00|21.45|19.65|21.81|20.01|21.89|20.09|21.35|19.55|0
1644000900000|2022-02-04 18:55:00|21.77|19.97|21.76|19.96|21.89|20.09|21.2|19.4|0
1644001200000|2022-02-04 19:00:00|21.89|20.09|21.22|19.42|22.1|20.3|21.22|19.42|0
1644001500000|2022-02-04 19:05:00|21.34|19.54|21.38|19.58|21.55|19.75|20.95|19.15|0
1644001800000|2022-02-04 19:10:00|21.46|19.66|20.72|18.92|21.55|19.75|20.08|18.28|0
1644002100000|2022-02-04 19:15:00|20.64|18.84|19.76|17.96|20.84|19.04|19.76|17.96|0
1644002400000|2022-02-04 19:20:00|19.68|17.88|20.39|18.59|20.8|19|19.68|17.88|0
1644002700000|2022-02-04 19:25:00|20.43|18.63|20.75|18.95|21.17|19.37|20.31|18.51|0
1644003000000|2022-02-04 19:30:00|20.63|18.83|21.54|19.74|21.96|20.16|20.55|18.75|0
1644003300000|2022-02-04 19:35:00|21.51|19.71|22.17|20.37|22.54|20.74|21.51|19.71|0
1644003600000|2022-02-04 19:40:00|22.08|20.28|21.28|19.48|22.47|20.67|21.14|19.34|0
1644003900000|2022-02-04 19:45:00|21.36|19.56|21.24|19.44|21.53|19.73|20.83|19.03|0
1644004200000|2022-02-04 19:50:00|21.32|19.52|21.26|19.46|21.7|19.9|20.48|18.68|0
1644004500000|2022-02-04 19:55:00|21.22|19.42|21.73|19.93|21.73|19.93|21.16|19.36|0
1644004800000|2022-02-04 20:00:00|21.68|19.88|21.5|19.7|22.9|21.1|21.06|19.26|0
1644005100000|2022-02-04 20:05:00|21.55|19.75|21.91|20.11|22.06|20.26|21.12|19.32|0
1644005400000|2022-02-04 20:10:00|21.89|20.09|22.95|21.15|23.32|21.52|21.72|19.92|0
1644005700000|2022-02-04 20:15:00|23|21.2|21.5|19.7|23.13|21.33|21.5|19.7|0
1644006000000|2022-02-04 20:20:00|21.58|19.78|22.28|20.48|22.37|20.57|21.54|19.74|0
1644006300000|2022-02-04 20:25:00|22.37|20.57|21.79|19.99|22.72|20.92|21.45|19.65|0
1644006600000|2022-02-04 20:30:00|21.92|20.12|23.18|21.38|23.36|21.56|21.66|19.86|0
1644006900000|2022-02-04 20:35:00|23.11|21.31|22.06|20.26|23.11|21.31|22.06|20.26|0
1644007200000|2022-02-04 20:40:00|22.08|20.28|20.45|18.65|22.15|20.35|20.41|18.61|0
1644007500000|2022-02-04 20:45:00|20.6|18.8|20.89|19.09|21.36|19.56|19.49|17.69|0
1644007800000|2022-02-04 20:50:00|20.78|18.98|20.48|18.68|21.59|19.79|19.64|17.84|0
1644008100000|2022-02-04 20:55:00|20.35|18.55|18.2|16.47|20.35|18.55|18.2|16.47|0
1644008400000|2022-02-04 21:00:00|18.05|16.33|18.36|16.61|20.1|18.3|17.27|15.62|0
1644008700000|2022-02-04 21:05:00|18.43|16.68|18.2|16.47|18.62|16.85|17.97|16.26|0
1644009000000|2022-02-04 21:10:00|18.24|16.5|18.66|16.88|18.66|16.88|17.9|16.19|0
1644221100000|2022-02-07 08:05:00|19.03|17.23|18.31|16.56|19.26|17.46|17.98|16.27|0
1644221400000|2022-02-07 08:10:00|18.37|16.62|18.02|16.3|19.15|17.35|18.02|16.3|0
1644221700000|2022-02-07 08:15:00|18.03|16.32|16.53|14.95|18.07|16.35|16.47|14.9|0
1644222000000|2022-02-07 08:20:00|16.49|14.92|15.8|14.3|16.78|15.18|15.8|14.3|0
1644222300000|2022-02-07 08:25:00|15.85|14.34|17|15.38|17.57|15.9|15.34|13.88|0
1644222600000|2022-02-07 08:30:00|16.99|15.37|16.91|15.3|17.35|15.7|16.66|15.08|0
1644222900000|2022-02-07 08:35:00|16.86|15.25|17.64|15.96|17.9|16.19|16.68|15.09|0
1644223200000|2022-02-07 08:40:00|17.56|15.89|17.65|15.97|17.94|16.23|17.54|15.87|0
1644223500000|2022-02-07 08:45:00|17.6|15.92|18.23|16.5|18.35|16.6|17.6|15.92|0
1644223800000|2022-02-07 08:50:00|18.2|16.46|18.93|17.13|18.93|17.13|18.16|16.43|0
1644224100000|2022-02-07 08:55:00|18.96|17.16|18.57|16.8|18.98|17.18|18.42|16.67|0
1644224400000|2022-02-07 09:00:00|18.59|16.82|19.07|17.27|19.51|17.71|18.3|16.56|0
1644224700000|2022-02-07 09:05:00|18.98|17.18|18.76|16.98|19.33|17.53|18.76|16.98|0
1644225000000|2022-02-07 09:10:00|18.7|16.92|18.58|16.81|18.92|17.12|17.92|16.21|0
1644225300000|2022-02-07 09:15:00|18.6|16.83|18.26|16.52|19.03|17.23|18.22|16.48|0
1644225600000|2022-02-07 09:20:00|18.22|16.48|17.99|16.28|18.68|16.9|17.99|16.28|0
1644225900000|2022-02-07 09:25:00|18.01|16.29|18.29|16.55|18.42|16.67|17.89|16.19|0
1644226200000|2022-02-07 09:30:00|18.4|16.65|17.98|16.27|18.65|16.88|17.95|16.24|0
1644226500000|2022-02-07 09:35:00|17.96|16.25|17.85|16.15|18.32|16.58|17.65|15.97|0
1644226800000|2022-02-07 09:40:00|17.91|16.2|17.57|15.9|17.94|16.23|17.48|15.81|0
1644227100000|2022-02-07 09:45:00|17.61|15.93|17.02|15.4|17.79|16.1|17.02|15.4|0
1644227400000|2022-02-07 09:50:00|16.98|15.37|17.51|15.84|17.6|15.92|16.73|15.14|0
1644227700000|2022-02-07 09:55:00|17.49|15.82|17.86|16.16|18.16|16.43|17.49|15.82|0
1644228000000|2022-02-07 10:00:00|17.9|16.19|18.21|16.48|18.5|16.74|17.9|16.19|0
1644228300000|2022-02-07 10:05:00|18.25|16.51|18.02|16.31|18.37|16.62|17.93|16.22|0
1644228600000|2022-02-07 10:10:00|17.97|16.26|18.48|16.72|18.52|16.75|17.93|16.22|0
1644228900000|2022-02-07 10:15:00|18.52|16.75|18.19|16.46|18.54|16.77|18.19|16.46|0
1644229200000|2022-02-07 10:20:00|18.15|16.42|18|16.28|18.26|16.52|17.92|16.22|0
1644229500000|2022-02-07 10:25:00|18.03|16.32|18.18|16.45|18.53|16.76|17.9|16.2|0
1644229800000|2022-02-07 10:30:00|18.16|16.43|17.92|16.21|18.39|16.64|17.84|16.14|0
1644230100000|2022-02-07 10:35:00|17.9|16.19|17.97|16.26|18.26|16.52|17.58|15.91|0
1644230400000|2022-02-07 10:40:00|17.95|16.24|18.37|16.62|18.37|16.62|17.8|16.1|0
1644230700000|2022-02-07 10:45:00|18.38|16.63|18.4|16.65|18.83|17.04|18.29|16.55|0
1644231000000|2022-02-07 10:50:00|18.44|16.68|18.13|16.41|18.44|16.68|18.1|16.37|0
1644231300000|2022-02-07 10:55:00|18.09|16.37|17.59|15.91|18.13|16.41|17.49|15.83|0
1644231600000|2022-02-07 11:00:00|17.61|15.93|17.57|15.89|17.87|16.16|17.46|15.79|0
1644231900000|2022-02-07 11:05:00|17.6|15.93|17.6|15.92|17.75|16.06|17.16|15.53|0
1644232200000|2022-02-07 11:10:00|17.56|15.89|17.84|16.14|18.16|16.43|17.4|15.74|0
1644232500000|2022-02-07 11:15:00|17.8|16.11|17.97|16.26|18.24|16.5|17.78|16.09|0
1644232800000|2022-02-07 11:20:00|18.01|16.29|18.27|16.53|18.46|16.7|17.93|16.22|0
1644233100000|2022-02-07 11:25:00|18.29|16.55|18.44|16.68|18.77|16.98|18.27|16.53|0
1644233400000|2022-02-07 11:30:00|18.46|16.7|18.75|16.96|18.92|17.12|18.46|16.7|0
1644233700000|2022-02-07 11:35:00|18.92|17.12|18.8|17.01|19.24|17.44|18.73|16.94|0
1644234000000|2022-02-07 11:40:00|18.78|16.99|18.34|16.59|18.78|16.99|18.22|16.49|0
1644234300000|2022-02-07 11:45:00|18.3|16.55|18.37|16.62|18.56|16.8|18.11|16.38|0
1644234600000|2022-02-07 11:50:00|18.41|16.66|18.48|16.72|18.6|16.83|18.18|16.45|0
1644234900000|2022-02-07 11:55:00|18.45|16.69|18.68|16.9|19.04|17.24|18.23|16.5|0
1644235200000|2022-02-07 12:00:00|18.65|16.88|19.43|17.63|19.51|17.71|18.65|16.88|0
1644235500000|2022-02-07 12:05:00|19.47|17.67|19.7|17.9|19.8|18|19.43|17.63|0
1644235800000|2022-02-07 12:10:00|19.66|17.86|20.36|18.56|20.41|18.61|19.66|17.86|0
1644236100000|2022-02-07 12:15:00|20.32|18.52|20.24|18.44|20.84|19.04|20.24|18.44|0
1644236400000|2022-02-07 12:20:00|20.28|18.48|19.93|18.13|20.3|18.5|19.89|18.09|0
1644236700000|2022-02-07 12:25:00|19.91|18.11|19.85|18.05|19.93|18.13|19.54|17.74|0
1644237000000|2022-02-07 12:30:00|19.89|18.09|19.92|18.12|20.16|18.36|19.77|17.97|0
1644237300000|2022-02-07 12:35:00|19.88|18.08|19.96|18.16|20.08|18.28|19.8|18|0
1644237600000|2022-02-07 12:40:00|20|18.2|20.15|18.35|20.21|18.41|19.96|18.16|0
1644237900000|2022-02-07 12:45:00|20.11|18.31|20.6|18.8|20.71|18.91|20.03|18.23|0
1644238200000|2022-02-07 12:50:00|20.63|18.83|20.5|18.7|21.01|19.21|20.46|18.66|0
1644238500000|2022-02-07 12:55:00|20.46|18.66|20.5|18.7|21.03|19.23|20.46|18.66|0
1644238800000|2022-02-07 13:00:00|20.46|18.66|21.19|19.39|21.19|19.39|20.3|18.5|0
1644239100000|2022-02-07 13:05:00|21.16|19.36|21.43|19.63|21.76|19.96|20.9|19.1|0
1644239400000|2022-02-07 13:10:00|21.39|19.59|21.43|19.63|21.85|20.05|21.35|19.55|0
1644239700000|2022-02-07 13:15:00|21.39|19.59|21.3|19.5|21.47|19.67|21.26|19.46|0
1644240000000|2022-02-07 13:20:00|21.34|19.54|19.45|17.65|22.31|20.51|19.33|17.53|0
1644240300000|2022-02-07 13:25:00|19.49|17.69|19.25|17.45|19.57|17.77|19.13|17.33|0
1644240600000|2022-02-07 13:30:00|19.21|17.41|18.5|16.74|19.23|17.43|18.5|16.74|0
1644240900000|2022-02-07 13:35:00|18.54|16.78|18.62|16.85|18.74|16.95|18.3|16.56|0
1644241200000|2022-02-07 13:40:00|18.6|16.83|18.64|16.86|18.86|17.06|18.38|16.63|0
1644241500000|2022-02-07 13:45:00|18.66|16.88|18.89|17.09|19.01|17.21|18.42|16.66|0
1644241800000|2022-02-07 13:50:00|18.93|17.13|18.61|16.84|18.97|17.17|18.57|16.8|0
1644242100000|2022-02-07 13:55:00|18.65|16.87|19.04|17.24|19.16|17.36|18.61|16.84|0
1644242400000|2022-02-07 14:00:00|19.08|17.28|18.94|17.14|19.12|17.32|18.89|17.09|0
1644242700000|2022-02-07 14:05:00|18.96|17.16|19.19|17.39|19.19|17.39|18.72|16.94|0
1644243000000|2022-02-07 14:10:00|19.15|17.35|18.56|16.79|19.27|17.47|18.56|16.79|0
1644243300000|2022-02-07 14:15:00|18.52|16.76|18.18|16.45|18.52|16.76|17.93|16.23|0
1644243600000|2022-02-07 14:20:00|18.17|16.44|18.66|16.88|18.72|16.93|18.05|16.33|0
1644243900000|2022-02-07 14:25:00|18.64|16.86|18.61|16.84|18.81|17.02|18.32|16.57|0
1644244200000|2022-02-07 14:30:00|18.55|16.79|16.94|15.33|18.95|17.15|16.31|14.76|0
1644244500000|2022-02-07 14:35:00|16.89|15.28|18.31|16.57|18.75|16.96|16.87|15.26|0
1644244800000|2022-02-07 14:40:00|18.15|16.42|18.31|16.56|19.04|17.24|17.77|16.07|0
1644245100000|2022-02-07 14:45:00|18.46|16.71|17.53|15.86|18.86|17.07|17.23|15.59|0
1644245400000|2022-02-07 14:50:00|17.57|15.9|19.6|17.8|19.72|17.92|17.57|15.9|0
1644245700000|2022-02-07 14:55:00|19.64|17.84|19.17|17.37|19.92|18.12|17.99|16.28|0
1644246000000|2022-02-07 15:00:00|19.38|17.58|17.79|16.09|19.77|17.97|17.48|15.82|0
1644246300000|2022-02-07 15:05:00|17.83|16.13|18.26|16.52|19.02|17.22|17.79|16.09|0
1644246600000|2022-02-07 15:10:00|18.22|16.48|16.47|14.9|18.53|16.77|16.47|14.9|0
1644246900000|2022-02-07 15:15:00|16.54|14.97|17.26|15.62|17.55|15.87|16.2|14.65|0
1644247200000|2022-02-07 15:20:00|17.32|15.67|18.69|16.91|19.01|17.21|17.11|15.48|0
1644247500000|2022-02-07 15:25:00|18.65|16.88|18.97|17.17|19.43|17.63|18.45|16.7|0
1644247800000|2022-02-07 15:30:00|19.01|17.21|20.55|18.75|20.64|18.84|18.53|16.76|0
1644248100000|2022-02-07 15:35:00|20.51|18.71|18.09|16.37|20.96|19.16|18.05|16.33|0
1644248400000|2022-02-07 15:40:00|18.15|16.42|17|15.38|18.21|16.48|16.44|14.88|0
1644248700000|2022-02-07 15:45:00|17.04|15.42|16.96|15.35|17.5|15.83|16.81|15.21|0
1644249000000|2022-02-07 15:50:00|16.92|15.31|17.07|15.45|17.61|15.94|16.55|14.97|0
1644249300000|2022-02-07 15:55:00|16.96|15.35|17.3|15.65|17.49|15.83|16.81|15.21|0
1644249600000|2022-02-07 16:00:00|17.22|15.58|16.69|15.1|17.73|16.04|16.29|14.74|0
1644249900000|2022-02-07 16:05:00|16.66|15.07|15.85|14.34|17.03|15.41|15.67|14.18|0
1644250200000|2022-02-07 16:10:00|15.89|14.37|16.5|14.93|16.65|15.07|15.89|14.37|0
1644250500000|2022-02-07 16:15:00|16.47|14.9|15.96|14.44|16.47|14.9|15.44|13.97|0
1644250800000|2022-02-07 16:20:00|15.98|14.45|16.29|14.74|16.51|14.94|15.31|13.86|0
1644251100000|2022-02-07 16:25:00|16.33|14.77|16.62|15.04|17.3|15.65|16.33|14.77|0
1644251400000|2022-02-07 16:30:00|16.58|15|15.75|14.25|16.58|15|15.6|14.12|0
1644251700000|2022-02-07 16:35:00|15.78|14.28|14.54|13.15|15.96|14.44|14.41|13.03|0
1644252000000|2022-02-07 16:40:00|14.57|13.19|13.88|12.56|14.74|13.34|13.79|12.47|0
1644252300000|2022-02-07 16:45:00|13.92|12.59|16.22|14.68|16.26|14.71|13.51|12.22|0
1644252600000|2022-02-07 16:50:00|16.19|14.65|16.19|14.65|16.47|14.9|15.8|14.3|0
1644252900000|2022-02-07 16:55:00|16.13|14.6|17.01|15.39|17.2|15.56|16.05|14.52|0
1644253200000|2022-02-07 17:00:00|16.96|15.34|16.83|15.23|17.09|15.46|16.08|14.55|0
1644253500000|2022-02-07 17:05:00|16.87|15.26|15.83|14.32|16.87|15.26|15.83|14.32|0
1644253800000|2022-02-07 17:10:00|15.86|14.35|16.11|14.57|16.36|14.8|15.79|14.29|0
1644254100000|2022-02-07 17:15:00|16.07|14.54|16.39|14.83|16.71|15.12|15.93|14.41|0
1644254400000|2022-02-07 17:20:00|16.35|14.8|16.78|15.18|16.93|15.32|16.25|14.7|0
1644254700000|2022-02-07 17:25:00|16.75|15.15|15.79|14.28|16.86|15.25|15.68|14.19|0
1644255000000|2022-02-07 17:30:00|15.75|14.25|16.13|14.6|16.31|14.76|15.24|13.79|0
1644255300000|2022-02-07 17:35:00|16.11|14.58|15.37|13.91|16.38|14.82|15|13.57|0
1644255600000|2022-02-07 17:40:00|15.44|13.97|16.06|14.53|16.2|14.66|15.44|13.97|0
1644255900000|2022-02-07 17:45:00|16.02|14.5|16.48|14.91|16.74|15.14|15.88|14.37|0
1644256200000|2022-02-07 17:50:00|16.43|14.86|16.23|14.68|16.7|15.11|16.16|14.62|0
1644256500000|2022-02-07 17:55:00|16.26|14.72|16.26|14.71|16.59|15.01|16.02|14.49|0
1644256800000|2022-02-07 18:00:00|16.19|14.65|16.61|15.02|17.01|15.39|15.79|14.29|0
1644257100000|2022-02-07 18:05:00|16.57|14.99|17.23|15.59|17.3|15.66|16.46|14.89|0
1644257400000|2022-02-07 18:10:00|17.27|15.62|17.76|16.06|17.99|16.27|17.04|15.42|0
1644257700000|2022-02-07 18:15:00|17.72|16.03|17.37|15.72|17.76|16.06|17.11|15.48|0
1644258000000|2022-02-07 18:20:00|17.34|15.69|17.35|15.7|17.83|16.13|17.18|15.55|0
1644258300000|2022-02-07 18:25:00|17.37|15.72|17.84|16.14|18.06|16.34|17.18|15.55|0
1644258600000|2022-02-07 18:30:00|17.86|16.16|17.59|15.91|18.37|16.62|17.47|15.81|0
1644258900000|2022-02-07 18:35:00|17.62|15.95|17.93|16.22|18.01|16.29|17.47|15.81|0
1644259200000|2022-02-07 18:40:00|17.89|16.19|17.81|16.11|18.16|16.43|17.73|16.04|0
1644259500000|2022-02-07 18:45:00|17.85|16.15|17.09|15.46|18.04|16.32|17.05|15.43|0
1644259800000|2022-02-07 18:50:00|17.13|15.49|17.31|15.66|17.61|15.94|16.94|15.33|0
1644260100000|2022-02-07 18:55:00|17.39|15.73|18.15|16.42|18.43|16.67|17.35|15.7|0
1644260400000|2022-02-07 19:00:00|18.07|16.35|18.69|16.91|18.73|16.94|17.74|16.05|0
1644260700000|2022-02-07 19:05:00|18.77|16.98|16.28|14.73|18.77|16.98|16.25|14.7|0
1644261000000|2022-02-07 19:10:00|16.32|14.77|16.43|14.86|16.72|15.13|16.32|14.77|0
1644261300000|2022-02-07 19:15:00|16.35|14.8|16.95|15.33|17.33|15.68|16.32|14.76|0
1644261600000|2022-02-07 19:20:00|16.91|15.3|16.76|15.16|17.25|15.6|16.53|14.96|0
1644261900000|2022-02-07 19:25:00|16.72|15.13|18.06|16.34|18.06|16.34|16.64|15.06|0
1644262200000|2022-02-07 19:30:00|18.12|16.39|18.06|16.34|18.26|16.52|17.7|16.02|0
1644262500000|2022-02-07 19:35:00|18.1|16.37|17.9|16.19|18.45|16.7|17.66|15.98|0
1644262800000|2022-02-07 19:40:00|17.82|16.12|17.69|16|18.25|16.51|17.1|15.47|0
1644263100000|2022-02-07 19:45:00|17.73|16.04|17.18|15.54|17.84|16.14|17.06|15.44|0
1644263400000|2022-02-07 19:50:00|17.14|15.51|17.14|15.51|17.25|15.61|16.8|15.2|0
1644263700000|2022-02-07 19:55:00|17.18|15.54|16.98|15.36|17.43|15.77|16.87|15.26|0
1644264000000|2022-02-07 20:00:00|16.94|15.33|17.52|15.85|17.56|15.89|16.38|14.82|0
1644264300000|2022-02-07 20:05:00|17.56|15.89|17.44|15.78|17.72|16.03|16.81|15.21|0
1644264600000|2022-02-07 20:10:00|17.4|15.74|18.64|16.86|18.64|16.86|17.25|15.6|0
1644264900000|2022-02-07 20:15:00|18.59|16.82|17.83|16.13|18.59|16.82|17.83|16.13|0
1644265200000|2022-02-07 20:20:00|17.79|16.09|17.01|15.39|17.83|16.13|16.78|15.18|0
1644265500000|2022-02-07 20:25:00|16.97|15.35|15.71|14.22|17.28|15.63|15.53|14.05|0
1644265800000|2022-02-07 20:30:00|15.86|14.35|15.67|14.18|16.33|14.77|15.43|13.96|0
1644266100000|2022-02-07 20:35:00|15.71|14.21|14.23|12.87|16|14.47|14.13|12.78|0
1644266400000|2022-02-07 20:40:00|14.16|12.81|14.38|13.01|15.02|13.59|13.43|12.15|0
1644266700000|2022-02-07 20:45:00|14.15|12.81|14.9|13.48|15.37|13.91|13.77|12.46|0
1644267000000|2022-02-07 20:50:00|14.83|13.42|13.45|12.17|15.96|14.44|13.42|12.14|0
1644267300000|2022-02-07 20:55:00|13.57|12.28|15.66|14.17|15.66|14.17|13.2|11.95|0
1644267600000|2022-02-07 21:00:00|15.59|14.11|15.29|13.83|15.59|14.11|14.45|13.07|0
1644267900000|2022-02-07 21:05:00|15.25|13.8|15.18|13.73|15.49|14.02|15.15|13.7|0
1644268200000|2022-02-07 21:10:00|15.23|13.78|15.45|13.98|15.59|14.11|15.21|13.77|0
1644268500000|2022-02-07 21:15:00|15.42|13.95|15.38|13.92|15.56|14.07|15.28|13.82|0
1644268800000|2022-02-07 21:20:00|15.42|13.95|15.41|13.95|15.45|13.98|15.35|13.88|0
1644269100000|2022-02-07 21:25:00|15.45|13.98|15.62|14.13|15.64|14.15|15.41|13.95|0
1644269400000|2022-02-07 21:30:00|15.6|14.12|15.62|14.13|15.62|14.13|15.48|14|0
1644269700000|2022-02-07 21:35:00|15.58|14.1|15.58|14.1|15.69|14.19|15.58|14.1|0
1644270000000|2022-02-07 21:40:00|15.62|14.13|15.47|14|15.62|14.13|15.44|13.97|0
1644270300000|2022-02-07 21:45:00|15.44|13.97|15.47|14|15.47|14|15.33|13.87|0
1644270600000|2022-02-07 21:50:00|15.51|14.03|15.71|14.22|15.71|14.22|15.44|13.97|0
1644270900000|2022-02-07 21:55:00|15.68|14.19|15.59|14.1|15.68|14.19|15.5|14.03|0
1644271200000|2022-02-07 22:00:00|15.51|14.03|15.59|14.11|15.65|14.16|15.51|14.03|0
1644271500000|2022-02-07 22:05:00|15.64|14.15|15.59|14.1|15.64|14.15|15.56|14.08|0
1644271800000|2022-02-07 22:10:00|15.57|14.08|15.6|14.11|15.61|14.12|15.57|14.08|0
1644272100000|2022-02-07 22:15:00|15.57|14.09|15.52|14.04|15.57|14.09|15.52|14.04|0
1644272400000|2022-02-07 22:20:00|15.56|14.08|15.6|14.11|15.66|14.17|15.56|14.08|0
1644272700000|2022-02-07 22:25:00|15.58|14.1|15.54|14.06|15.62|14.13|15.54|14.06|0
1644273000000|2022-02-07 22:30:00|15.53|14.05|15.61|14.12|15.61|14.12|15.53|14.05|0
1644273300000|2022-02-07 22:35:00|15.59|14.1|15.62|14.14|15.64|14.15|15.59|14.1|0
1644273600000|2022-02-07 22:40:00|15.61|14.13|15.67|14.17|15.67|14.17|15.61|14.13|0
1644273900000|2022-02-07 22:45:00|15.68|14.19|15.7|14.2|15.73|14.23|15.67|14.17|0
1644274200000|2022-02-07 22:50:00|15.69|14.19|15.68|14.18|15.69|14.19|15.67|14.18|0
1644274500000|2022-02-07 22:55:00|15.67|14.17|15.67|14.18|15.68|14.18|15.66|14.17|0
1644274800000|2022-02-07 23:00:00|15.53|14.05|15.49|14.01|15.7|14.2|15.3|13.84|0
1644275100000|2022-02-07 23:05:00|15.47|14|15.3|13.84|15.51|14.03|15.2|13.75|0
1644275400000|2022-02-07 23:10:00|15.37|13.9|15.5|14.03|15.5|14.03|15.3|13.84|0
1644275700000|2022-02-07 23:15:00|15.47|13.99|15.6|14.12|15.62|14.13|15.43|13.96|0
1644276000000|2022-02-07 23:20:00|15.71|14.21|15.9|14.39|15.97|14.45|15.52|14.04|0
1644276300000|2022-02-07 23:25:00|15.88|14.37|15.77|14.27|15.92|14.4|15.72|14.23|0
1644276600000|2022-02-07 23:30:00|15.85|14.34|15.6|14.11|15.95|14.43|15.6|14.11|0
1644276900000|2022-02-07 23:35:00|15.56|14.08|15.63|14.14|15.74|14.24|15.53|14.05|0
1644277200000|2022-02-07 23:40:00|15.66|14.17|15.7|14.2|15.77|14.27|15.56|14.08|0
1644277500000|2022-02-07 23:45:00|15.71|14.22|15.82|14.31|15.91|14.39|15.64|14.15|0
1644277800000|2022-02-07 23:50:00|15.8|14.3|15.69|14.2|15.85|14.34|15.66|14.17|0
1644278100000|2022-02-07 23:55:00|15.66|14.17|15.9|14.39|15.96|14.44|15.6|14.12|0
1644278400000|2022-02-08 00:00:00|15.95|14.44|15.97|14.45|16.19|14.65|15.9|14.39|0
1644278700000|2022-02-08 00:05:00|16.01|14.48|15.83|14.32|16.01|14.48|15.76|14.26|0
1644279000000|2022-02-08 00:10:00|15.79|14.29|15.68|14.19|15.84|14.33|15.63|14.14|0
1644279300000|2022-02-08 00:15:00|15.72|14.22|15.89|14.38|15.96|14.44|15.68|14.19|0
1644279600000|2022-02-08 00:20:00|15.93|14.41|15.23|13.78|15.93|14.41|15.16|13.72|0
1644279900000|2022-02-08 00:25:00|15.19|13.75|15.33|13.87|15.47|14|15.19|13.75|0
1644280200000|2022-02-08 00:30:00|15.4|13.93|15.53|14.06|15.61|14.12|15.4|13.93|0
1644280500000|2022-02-08 00:35:00|15.57|14.09|15.46|13.99|15.64|14.15|15.27|13.82|0
1644280800000|2022-02-08 00:40:00|15.45|13.97|15.57|14.08|15.57|14.08|15.39|13.93|0
1644281100000|2022-02-08 00:45:00|15.55|14.07|15.81|14.3|15.84|14.34|15.44|13.97|0
1644281400000|2022-02-08 00:50:00|15.83|14.32|15.6|14.11|15.83|14.32|15.56|14.08|0
1644281700000|2022-02-08 00:55:00|15.56|14.08|15.7|14.2|15.7|14.2|15.56|14.08|0
1644282000000|2022-02-08 01:00:00|15.68|14.19|15.4|13.93|15.68|14.19|15.31|13.86|0
1644282300000|2022-02-08 01:05:00|15.42|13.95|15.21|13.76|15.45|13.98|15.21|13.76|0
1644282600000|2022-02-08 01:10:00|15.17|13.73|15.29|13.83|15.38|13.91|14.97|13.54|0
1644282900000|2022-02-08 01:15:00|15.31|13.85|15.38|13.91|15.39|13.93|15.24|13.79|0
1644283200000|2022-02-08 01:20:00|15.41|13.94|15.13|13.69|15.41|13.94|15.13|13.69|0
1644283500000|2022-02-08 01:25:00|15.1|13.66|14.89|13.48|15.12|13.68|14.63|13.23|0
1644283800000|2022-02-08 01:30:00|14.83|13.41|14.56|13.17|14.86|13.44|14.49|13.11|0
1644284100000|2022-02-08 01:35:00|14.59|13.2|14.96|13.53|14.99|13.56|14.59|13.2|0
1644284400000|2022-02-08 01:40:00|14.99|13.56|14.89|13.47|15.26|13.81|14.89|13.47|0
1644284700000|2022-02-08 01:45:00|14.92|13.5|14.58|13.2|14.92|13.5|14.45|13.08|0
1644285000000|2022-02-08 01:50:00|14.62|13.23|14.63|13.24|14.68|13.29|14.39|13.02|0
1644285300000|2022-02-08 01:55:00|14.65|13.25|14.58|13.19|14.65|13.25|14.48|13.1|0
1644285600000|2022-02-08 02:00:00|14.61|13.22|14.31|12.95|14.78|13.37|14.31|12.95|0
1644285900000|2022-02-08 02:05:00|14.33|12.97|14.41|13.04|14.44|13.07|14.18|12.83|0
1644286200000|2022-02-08 02:10:00|14.36|12.99|14.31|12.95|14.38|13.01|14.15|12.8|0
1644286500000|2022-02-08 02:15:00|14.29|12.93|14.08|12.74|14.37|13.01|14.06|12.73|0
1644286800000|2022-02-08 02:20:00|14.05|12.71|14.6|13.21|14.74|13.33|13.92|12.6|0
1644287100000|2022-02-08 02:25:00|14.64|13.24|14.72|13.31|14.77|13.36|14.53|13.15|0
1644287400000|2022-02-08 02:30:00|14.73|13.33|14.53|13.15|14.73|13.33|14.5|13.12|0
1644287700000|2022-02-08 02:35:00|14.51|13.13|14.63|13.24|14.63|13.24|14.5|13.12|0
1644288000000|2022-02-08 02:40:00|14.6|13.21|14.79|13.38|14.83|13.41|14.59|13.2|0
1644288300000|2022-02-08 02:45:00|14.76|13.35|14.87|13.46|14.99|13.57|14.73|13.32|0
1644288600000|2022-02-08 02:50:00|14.86|13.44|14.96|13.53|14.99|13.56|14.77|13.37|0
1644288900000|2022-02-08 02:55:00|14.97|13.55|14.99|13.56|15.06|13.62|14.96|13.53|0
1644289200000|2022-02-08 03:00:00|15|13.58|14.85|13.44|15.06|13.62|14.72|13.32|0
1644289500000|2022-02-08 03:05:00|14.88|13.47|14.65|13.25|14.92|13.5|14.65|13.25|0
1644289800000|2022-02-08 03:10:00|14.66|13.27|14.61|13.22|14.71|13.31|14.61|13.22|0
1644290100000|2022-02-08 03:15:00|14.65|13.25|14.71|13.31|14.88|13.46|14.65|13.25|0
1644290400000|2022-02-08 03:20:00|14.74|13.34|14.79|13.38|14.79|13.38|14.68|13.28|0
1644290700000|2022-02-08 03:25:00|14.78|13.37|14.97|13.55|15.04|13.61|14.72|13.32|0
1644291000000|2022-02-08 03:30:00|14.99|13.56|14.9|13.49|15.07|13.64|14.87|13.46|0
1644291300000|2022-02-08 03:35:00|14.92|13.5|15.05|13.62|15.21|13.76|14.92|13.5|0
1644291600000|2022-02-08 03:40:00|15.07|13.64|14.93|13.51|15.09|13.65|14.9|13.48|0
1644291900000|2022-02-08 03:45:00|14.9|13.48|14.73|13.33|14.93|13.51|14.53|13.15|0
1644292200000|2022-02-08 03:50:00|14.7|13.3|14.53|13.15|14.75|13.34|14.53|13.15|0
1644292500000|2022-02-08 03:55:00|14.5|13.12|14.61|13.22|14.68|13.28|14.46|13.09|0
1644292800000|2022-02-08 04:00:00|14.63|13.23|14.64|13.25|14.72|13.32|14.56|13.17|0
1644293100000|2022-02-08 04:05:00|14.66|13.26|14.62|13.23|14.7|13.3|14.52|13.14|0
1644293400000|2022-02-08 04:10:00|14.6|13.21|14.65|13.26|14.7|13.3|14.56|13.17|0
1644293700000|2022-02-08 04:15:00|14.67|13.27|14.6|13.21|14.7|13.3|14.58|13.2|0
1644294000000|2022-02-08 04:20:00|14.58|13.19|14.52|13.13|14.63|13.24|14.45|13.07|0
1644294300000|2022-02-08 04:25:00|14.5|13.12|14.55|13.16|14.66|13.27|14.48|13.1|0
1644294600000|2022-02-08 04:30:00|14.51|13.13|14.58|13.19|14.63|13.23|14.51|13.13|0
1644294900000|2022-02-08 04:35:00|14.59|13.2|14.58|13.19|14.68|13.28|14.54|13.16|0
1644295200000|2022-02-08 04:40:00|14.57|13.22|14.57|13.18|14.74|13.34|14.57|13.18|0
1644295500000|2022-02-08 04:45:00|14.61|13.21|14.49|13.11|14.61|13.21|14.26|12.9|0
1644295800000|2022-02-08 04:50:00|14.5|13.12|14.32|12.96|14.52|13.14|14.27|12.91|0
1644296100000|2022-02-08 04:55:00|14.29|12.93|14.45|13.07|14.48|13.1|14.25|12.9|0
1644296400000|2022-02-08 05:00:00|14.42|13.04|14.18|12.83|14.48|13.1|14.12|12.77|0
1644296700000|2022-02-08 05:05:00|14.15|12.8|14.44|13.07|14.48|13.1|14.12|12.77|0
1644297000000|2022-02-08 05:10:00|14.43|13.05|14.28|12.92|14.44|13.07|14.25|12.89|0
1644297300000|2022-02-08 05:15:00|14.25|12.89|14.02|12.68|14.25|12.89|13.98|12.65|0
1644297600000|2022-02-08 05:20:00|13.97|12.64|13.79|12.48|14|12.67|13.76|12.45|0
1644297900000|2022-02-08 05:25:00|13.8|12.49|13.82|12.5|13.92|12.59|13.6|12.3|0
1644298200000|2022-02-08 05:30:00|13.79|12.47|13.69|12.39|13.79|12.47|13.69|12.39|0
1644298500000|2022-02-08 05:35:00|13.67|12.37|13.44|12.16|13.69|12.39|13.44|12.16|0
1644298800000|2022-02-08 05:40:00|13.4|12.13|13.46|12.18|13.47|12.18|13.4|12.13|0
1644299100000|2022-02-08 05:45:00|13.45|12.17|13.46|12.18|13.46|12.18|13.4|12.12|0
1644299400000|2022-02-08 05:50:00|13.45|12.17|13.49|12.21|13.49|12.21|13.43|12.15|0
1644299700000|2022-02-08 05:55:00|13.48|12.19|13.62|12.32|13.78|12.46|13.48|12.19|0
1644300000000|2022-02-08 06:00:00|13.58|12.29|13.87|12.55|13.87|12.55|13.39|12.12|0
1644300300000|2022-02-08 06:05:00|13.8|12.49|13.96|12.63|14.03|12.69|13.8|12.49|0
1644300600000|2022-02-08 06:10:00|13.99|12.66|14.09|12.75|14.35|12.98|13.99|12.66|0
1644300900000|2022-02-08 06:15:00|14.07|12.73|14.09|12.74|14.22|12.86|14.02|12.69|0
1644301200000|2022-02-08 06:20:00|14.05|12.72|13.96|12.63|14.25|12.89|13.86|12.54|0
1644301500000|2022-02-08 06:25:00|14|12.67|14.23|12.87|14.34|12.98|13.99|12.65|0
1644301800000|2022-02-08 06:30:00|14.24|12.89|14.37|13.01|14.48|13.1|14.15|12.8|0
1644302100000|2022-02-08 06:35:00|14.36|12.99|14.45|13.08|14.61|13.21|14.36|12.99|0
1644302400000|2022-02-08 06:40:00|14.47|13.09|14.57|13.18|14.6|13.21|14.37|13|0
1644302700000|2022-02-08 06:45:00|14.64|13.24|14.37|13|14.7|13.3|14.37|13|0
1644303000000|2022-02-08 06:50:00|14.35|12.98|14.33|12.97|14.48|13.1|14.2|12.85|0
1644303300000|2022-02-08 06:55:00|14.35|12.98|14.25|12.89|14.48|13.1|14.17|12.82|0
1644303600000|2022-02-08 07:00:00|14.18|12.83|14.02|12.68|14.41|13.04|13.94|12.61|0
1644303900000|2022-02-08 07:05:00|13.99|12.65|14.36|12.99|14.49|13.11|13.97|12.64|0
1644304200000|2022-02-08 07:10:00|14.37|13.01|14.98|13.55|14.99|13.57|14.37|13.01|0
1644304500000|2022-02-08 07:15:00|15.03|13.6|14.89|13.47|15.04|13.61|14.79|13.38|0
1644304800000|2022-02-08 07:20:00|14.91|13.49|14.72|13.32|15.09|13.66|14.57|13.18|0
1644305100000|2022-02-08 07:25:00|14.68|13.29|14.25|12.89|14.68|13.29|14.2|12.85|0
1644305400000|2022-02-08 07:30:00|14.15|12.81|14.02|12.69|14.19|12.83|13.77|12.45|0
1644305700000|2022-02-08 07:35:00|14.04|12.7|13.98|12.65|14.34|12.97|13.83|12.51|0
1644306000000|2022-02-08 07:40:00|13.99|12.66|14.32|12.96|14.39|13.02|13.91|12.59|0
1644306300000|2022-02-08 07:45:00|14.29|12.93|14.14|12.79|14.48|13.1|13.9|12.58|0
1644306600000|2022-02-08 07:50:00|14.19|12.84|14.55|13.16|14.58|13.19|14.19|12.84|0
1644306900000|2022-02-08 07:55:00|14.5|13.11|14.26|12.91|14.58|13.19|14.25|12.89|0
1644307200000|2022-02-08 08:00:00|14.38|13.01|14.74|13.34|14.87|13.46|13.93|12.6|0
1644307500000|2022-02-08 08:05:00|14.64|13.25|14.47|13.09|14.81|13.4|14.36|12.99|0
1644307800000|2022-02-08 08:10:00|14.44|13.06|15.02|13.59|15.02|13.59|14.44|13.06|0
1644308100000|2022-02-08 08:15:00|14.99|13.56|14.72|13.32|15.06|13.63|14.59|13.2|0
1644308400000|2022-02-08 08:20:00|14.76|13.35|15.26|13.81|15.44|13.97|14.76|13.35|0
1644308700000|2022-02-08 08:25:00|15.23|13.78|15.47|14|15.47|14|14.99|13.56|0
1644309000000|2022-02-08 08:30:00|15.49|14.01|15.28|13.82|15.71|14.22|15.19|13.74|0
1644309300000|2022-02-08 08:35:00|15.26|13.81|15.5|14.02|15.71|14.21|15.05|13.62|0
1644309600000|2022-02-08 08:40:00|15.48|14.01|15.02|13.59|15.71|14.21|14.96|13.54|0
1644309900000|2022-02-08 08:45:00|14.98|13.55|15.88|14.37|15.88|14.37|14.98|13.55|0
1644310200000|2022-02-08 08:50:00|15.81|14.31|15.49|14.02|15.86|14.35|15.34|13.88|0
1644310500000|2022-02-08 08:55:00|15.53|14.05|15.37|13.9|15.67|14.18|15.26|13.81|0
1644310800000|2022-02-08 09:00:00|15.46|13.98|15.84|14.33|15.88|14.36|15.4|13.94|0
1644311100000|2022-02-08 09:05:00|15.82|14.31|15.91|14.39|16|14.48|15.52|14.04|0
1644311400000|2022-02-08 09:10:00|15.85|14.34|15.73|14.23|15.98|14.46|15.62|14.14|0
1644311700000|2022-02-08 09:15:00|15.75|14.25|16.14|14.6|16.28|14.73|15.75|14.25|0
1644312000000|2022-02-08 09:20:00|16.08|14.55|16.22|14.68|16.44|14.88|16.03|14.5|0
1644312300000|2022-02-08 09:25:00|16.24|14.69|15.92|14.4|16.39|14.83|15.9|14.38|0
1644312600000|2022-02-08 09:30:00|15.9|14.38|15.83|14.32|16.11|14.58|15.76|14.25|0
1644312900000|2022-02-08 09:35:00|15.79|14.29|15.08|13.64|16.06|14.53|15.01|13.58|0
1644313200000|2022-02-08 09:40:00|15.06|13.63|14.87|13.45|15.21|13.77|14.72|13.31|0
1644313500000|2022-02-08 09:45:00|14.85|13.44|14.97|13.54|15.11|13.67|14.82|13.41|0
1644313800000|2022-02-08 09:50:00|14.95|13.53|14.76|13.36|16.08|14.55|14.64|13.25|0
1644314100000|2022-02-08 09:55:00|14.8|13.39|14.29|12.93|14.8|13.39|14.13|12.78|0
1644314400000|2022-02-08 10:00:00|14.31|12.95|13.95|12.62|14.31|12.95|13.79|12.47|0
1644314700000|2022-02-08 10:05:00|13.91|12.59|14.22|12.87|14.24|12.88|13.91|12.59|0
1644315000000|2022-02-08 10:10:00|14.24|12.88|13.94|12.61|14.3|12.94|13.94|12.61|0
1644315300000|2022-02-08 10:15:00|13.97|12.64|13.62|12.32|14.07|12.73|13.49|12.21|0
1644315600000|2022-02-08 10:20:00|13.59|12.29|13.43|12.15|13.75|12.44|13.36|12.09|0
1644315900000|2022-02-08 10:25:00|13.33|12.06|13.77|12.46|13.94|12.61|13.33|12.06|0
1644316200000|2022-02-08 10:30:00|13.76|12.45|13.93|12.61|14.06|12.72|13.71|12.4|0
1644316500000|2022-02-08 10:35:00|13.92|12.59|14.66|13.26|14.66|13.26|13.63|12.33|0
1644316800000|2022-02-08 10:40:00|14.64|13.25|14.76|13.35|14.83|13.41|14.54|13.16|0
1644317100000|2022-02-08 10:45:00|14.79|13.38|14.92|13.5|14.92|13.5|14.62|13.23|0
1644317400000|2022-02-08 10:50:00|14.96|13.53|14.6|13.21|15.06|13.63|14.57|13.18|0
1644317700000|2022-02-08 10:55:00|14.59|13.2|14.72|13.32|14.79|13.38|14.59|13.2|0
1644318000000|2022-02-08 11:00:00|14.75|13.35|14.48|13.1|14.85|13.44|14.03|12.69|0
1644318300000|2022-02-08 11:05:00|14.45|13.07|14.25|12.89|14.75|13.34|14.25|12.89|0
1644318600000|2022-02-08 11:10:00|14.28|12.92|14.15|12.8|14.35|12.98|14.05|12.72|0
1644318900000|2022-02-08 11:15:00|14.18|12.83|13.99|12.66|14.38|13.01|13.89|12.57|0
1644319200000|2022-02-08 11:20:00|14.02|12.68|13.87|12.55|14.21|12.86|13.76|12.45|0
1644319500000|2022-02-08 11:25:00|13.86|12.54|13.65|12.35|13.86|12.54|13.4|12.12|0
1644319800000|2022-02-08 11:30:00|13.63|12.33|13.74|12.43|13.97|12.64|13.62|12.32|0
1644320100000|2022-02-08 11:35:00|13.71|12.4|13.09|11.84|13.9|12.58|13.05|11.81|0
1644320400000|2022-02-08 11:40:00|13.12|11.87|13.39|12.12|13.74|12.43|13.09|11.84|0
1644320700000|2022-02-08 11:45:00|13.36|12.09|12.96|11.73|13.36|12.09|12.84|11.62|0
1644321000000|2022-02-08 11:50:00|12.99|11.75|13.79|12.48|13.82|12.51|12.74|11.53|0
1644321300000|2022-02-08 11:55:00|13.76|12.45|14.04|12.71|14.04|12.71|13.67|12.36|0
1644321600000|2022-02-08 12:00:00|13.98|12.65|13.27|12.01|14.06|12.72|13.27|12.01|0
1644321900000|2022-02-08 12:05:00|13.3|12.03|13.73|12.43|13.78|12.47|13.21|11.95|0
1644322200000|2022-02-08 12:10:00|13.75|12.44|13.83|12.51|13.92|12.6|13.59|12.3|0
1644322500000|2022-02-08 12:15:00|13.79|12.48|13.43|12.15|13.81|12.49|12.87|11.64|0
1644322800000|2022-02-08 12:20:00|13.45|12.17|13.02|11.78|13.45|12.17|12.81|11.59|0
1644323100000|2022-02-08 12:25:00|13.05|11.8|13.29|12.02|13.32|12.05|12.84|11.61|0
1644323400000|2022-02-08 12:30:00|13.26|12|13.43|12.15|13.54|12.25|13.17|11.91|0
1644323700000|2022-02-08 12:35:00|13.41|12.13|14.06|12.72|14.11|12.77|13.41|12.13|0
1644324000000|2022-02-08 12:40:00|14.08|12.74|13.17|11.92|14.08|12.74|13.17|11.92|0
1644324300000|2022-02-08 12:45:00|13.16|11.91|13.34|12.07|13.4|12.13|13.07|11.82|0
1644324600000|2022-02-08 12:50:00|13.37|12.1|13.23|11.97|13.43|12.15|13|11.77|0
1644324900000|2022-02-08 12:55:00|13.16|11.9|13.59|12.29|13.68|12.38|13.13|11.88|0
1644325200000|2022-02-08 13:00:00|13.56|12.26|13.74|12.43|13.9|12.58|13.49|12.21|0
1644325500000|2022-02-08 13:05:00|13.71|12.4|14.12|12.78|14.33|12.97|13.68|12.38|0
1644325800000|2022-02-08 13:10:00|14.09|12.75|13.57|12.28|14.15|12.81|13.4|12.12|0
1644326100000|2022-02-08 13:15:00|13.54|12.25|13.6|12.31|13.73|12.42|13.41|12.14|0
1644326400000|2022-02-08 13:20:00|13.63|12.33|13.47|12.19|13.73|12.42|13.41|12.13|0
1644326700000|2022-02-08 13:25:00|13.44|12.16|13.28|12.02|13.53|12.25|13.28|12.02|0
1644327000000|2022-02-08 13:30:00|13.3|12.03|13.22|11.96|13.41|12.13|13|11.77|0
1644327300000|2022-02-08 13:35:00|13.25|11.99|13.11|11.86|13.41|12.13|13.06|11.82|0
1644327600000|2022-02-08 13:40:00|13.09|11.85|12.91|11.68|13.12|11.87|12.83|11.61|0
1644327900000|2022-02-08 13:45:00|12.94|11.71|12.82|11.6|12.98|11.75|12.76|11.54|0
1644328200000|2022-02-08 13:50:00|12.85|11.62|13.09|11.84|13.18|11.93|12.62|11.42|0
1644328500000|2022-02-08 13:55:00|13.03|11.79|13.3|12.03|13.43|12.15|13|11.76|0
1644328800000|2022-02-08 14:00:00|13.25|11.99|13.36|12.09|13.5|12.22|13.21|11.95|0
1644329100000|2022-02-08 14:05:00|13.35|12.07|13.16|11.9|13.42|12.15|13.11|11.86|0
1644329400000|2022-02-08 14:10:00|13.17|11.92|12.99|11.75|13.39|12.11|12.99|11.75|0
1644329700000|2022-02-08 14:15:00|12.96|11.72|12.89|11.67|12.99|11.75|12.8|11.59|0
1644330000000|2022-02-08 14:20:00|12.83|11.61|13.14|11.89|13.17|11.91|12.8|11.58|0
1644330300000|2022-02-08 14:25:00|13.17|11.91|13.1|11.86|13.45|12.17|12.98|11.75|0
1644330600000|2022-02-08 14:30:00|13.09|11.84|12.77|11.55|14.08|12.74|12.65|11.44|0
1644330900000|2022-02-08 14:35:00|12.86|11.63|13.6|12.3|13.98|12.65|12.86|11.63|0
1644331200000|2022-02-08 14:40:00|13.57|12.27|13.11|11.86|13.92|12.59|12.85|11.63|0
1644331500000|2022-02-08 14:45:00|13.13|11.88|12.97|11.74|13.93|12.6|12.91|11.68|0
1644331800000|2022-02-08 14:50:00|13.03|11.79|12.94|11.71|13.47|12.18|12.41|11.21|0
1644332100000|2022-02-08 14:55:00|13.03|11.79|12.76|11.54|13.34|12.07|12.64|11.44|0
1644332400000|2022-02-08 15:00:00|12.64|11.43|12.05|10.85|12.66|11.45|11.75|10.55|0
1644332700000|2022-02-08 15:05:00|11.99|10.79|12.94|11.71|13.08|11.83|11.88|10.68|0
1644333000000|2022-02-08 15:10:00|12.88|11.65|13.04|11.8|13.11|11.86|12.54|11.34|0
1644333300000|2022-02-08 15:15:00|13.01|11.78|13.57|12.28|14.05|12.71|13.01|11.78|0
1644333600000|2022-02-08 15:20:00|13.54|12.25|13.57|12.27|13.85|12.53|13.35|12.08|0
1644333900000|2022-02-08 15:25:00|13.54|12.25|12.89|11.66|13.72|12.42|12.56|11.36|0
1644334200000|2022-02-08 15:30:00|12.92|11.69|12.57|11.37|13.07|11.82|12.51|11.31|0
1644334500000|2022-02-08 15:35:00|12.59|11.39|13.14|11.88|13.35|12.08|12.12|10.92|0
1644334800000|2022-02-08 15:40:00|13.11|11.86|13.05|11.81|13.17|11.91|12.71|11.5|0
1644335100000|2022-02-08 15:45:00|13.02|11.78|13.25|11.99|14.57|13.19|13.02|11.78|0
1644335400000|2022-02-08 15:50:00|13.3|12.03|13.65|12.35|13.94|12.61|13.14|11.89|0
1644335700000|2022-02-08 15:55:00|13.55|12.26|13.48|12.2|13.81|12.49|13.39|12.11|0
1644336000000|2022-02-08 16:00:00|13.45|12.17|14.47|13.09|14.54|13.15|13.42|12.14|0
1644336300000|2022-02-08 16:05:00|14.5|13.12|14.57|13.18|14.74|13.34|14.07|12.73|0
1644336600000|2022-02-08 16:10:00|14.54|13.15|14.91|13.49|14.95|13.52|14.23|12.88|0
1644336900000|2022-02-08 16:15:00|14.98|13.56|15.15|13.71|15.33|13.87|14.77|13.37|0
1644337200000|2022-02-08 16:20:00|15.26|13.81|14.74|13.33|15.3|13.84|14.46|13.09|0
1644337500000|2022-02-08 16:25:00|14.77|13.36|14.91|13.49|15.01|13.58|14.46|13.08|0
1644337800000|2022-02-08 16:30:00|15.05|13.61|15.35|13.89|16|14.47|14.94|13.52|0
1644338100000|2022-02-08 16:35:00|15.31|13.86|15.64|14.15|15.71|14.21|15.03|13.6|0
1644338400000|2022-02-08 16:40:00|15.65|14.16|15.71|14.21|15.85|14.34|15.42|13.95|0
1644338700000|2022-02-08 16:45:00|15.78|14.28|15.7|14.21|16.07|14.54|15.67|14.18|0
1644339000000|2022-02-08 16:50:00|15.74|14.24|15.81|14.31|16.03|14.51|15.45|13.98|0
1644339300000|2022-02-08 16:55:00|15.85|14.34|15.99|14.47|16.22|14.67|15.77|14.27|0
1644339600000|2022-02-08 17:00:00|16.09|14.55|15.95|14.43|16.55|14.98|15.92|14.4|0
1644339900000|2022-02-08 17:05:00|15.99|14.47|15.44|13.97|15.99|14.47|15.26|13.81|0
1644340200000|2022-02-08 17:10:00|15.48|14|15.37|13.9|15.77|14.27|15.3|13.84|0
1644340500000|2022-02-08 17:15:00|15.4|13.94|15.55|14.06|15.73|14.23|15.15|13.71|0
1644340800000|2022-02-08 17:20:00|15.58|14.1|15.91|14.39|16.09|14.56|15.44|13.97|0
1644341100000|2022-02-08 17:25:00|15.94|14.43|16.02|14.49|16.09|14.56|15.76|14.26|0
1644341400000|2022-02-08 17:30:00|16.05|14.52|16.88|15.28|16.88|15.28|16.05|14.52|0
1644341700000|2022-02-08 17:35:00|16.85|15.24|17.39|15.73|17.51|15.84|16.73|15.14|0
1644342000000|2022-02-08 17:40:00|17.43|15.77|17.39|15.73|17.79|16.09|17.39|15.73|0
1644342300000|2022-02-08 17:45:00|17.43|15.77|17.03|15.41|17.58|15.91|16.92|15.3|0
1644342600000|2022-02-08 17:50:00|17.07|15.44|17.11|15.48|17.3|15.66|16.99|15.37|0
1644342900000|2022-02-08 17:55:00|17.15|15.51|16.76|15.16|17.18|15.55|16.64|15.06|0
1644343200000|2022-02-08 18:00:00|16.72|15.13|16.64|15.05|16.79|15.19|16.38|14.82|0
1644343500000|2022-02-08 18:05:00|16.68|15.09|16.39|14.83|16.83|15.23|16.3|14.74|0
1644343800000|2022-02-08 18:10:00|16.41|14.85|16.75|15.15|16.79|15.19|16.15|14.61|0
1644344100000|2022-02-08 18:15:00|16.71|15.12|16.1|14.57|16.71|15.12|15.56|14.07|0
1644344400000|2022-02-08 18:20:00|16.07|14.54|15.81|14.3|16.25|14.7|15.77|14.27|0
1644344700000|2022-02-08 18:25:00|15.77|14.27|15.62|14.13|15.81|14.3|15.34|13.87|0
1644345000000|2022-02-08 18:30:00|15.69|14.2|16.19|14.65|16.29|14.73|15.59|14.1|0
1644345300000|2022-02-08 18:35:00|16.21|14.67|15.87|14.36|16.62|15.04|15.69|14.2|0
1644345600000|2022-02-08 18:40:00|15.84|14.33|15.65|14.16|15.98|14.46|15.47|14|0
1644345900000|2022-02-08 18:45:00|15.69|14.19|15.98|14.46|15.98|14.46|15.36|13.9|0
1644346200000|2022-02-08 18:50:00|15.94|14.42|15.72|14.22|15.94|14.42|15.38|13.91|0
1644346500000|2022-02-08 18:55:00|15.76|14.26|16.35|14.79|16.39|14.83|15.72|14.22|0
1644346800000|2022-02-08 19:00:00|16.39|14.82|16.55|14.98|16.57|15|16.2|14.65|0
1644347100000|2022-02-08 19:05:00|16.73|15.13|16.59|15.01|17.07|15.45|16.57|14.99|0
1644347400000|2022-02-08 19:10:00|16.61|15.03|16.45|14.89|16.61|15.03|16.3|14.75|0
1644347700000|2022-02-08 19:15:00|16.42|14.85|15.85|14.34|16.53|14.96|15.67|14.18|0
1644348000000|2022-02-08 19:20:00|15.89|14.38|15.04|13.6|15.89|14.38|14.54|13.15|0
1644348300000|2022-02-08 19:25:00|15.11|13.67|14.65|13.26|15.14|13.7|14.48|13.1|0
1644348600000|2022-02-08 19:30:00|14.62|13.23|15.17|13.73|15.21|13.76|14.45|13.07|0
1644348900000|2022-02-08 19:35:00|15.21|13.76|13.94|12.61|15.31|13.86|13.81|12.49|0
1644349200000|2022-02-08 19:40:00|13.97|12.64|14.24|12.88|14.41|13.04|13.84|12.52|0
1644349500000|2022-02-08 19:45:00|14.1|12.76|14.1|12.76|14.41|13.03|13.64|12.34|0
1644349800000|2022-02-08 19:50:00|14.17|12.82|14.74|13.34|14.75|13.34|14.04|12.7|0
1644350100000|2022-02-08 19:55:00|14.73|13.32|14.28|12.92|14.74|13.34|14.05|12.71|0
1644350400000|2022-02-08 20:00:00|14.2|12.85|14.43|13.06|14.64|13.24|13.52|12.23|0
1644350700000|2022-02-08 20:05:00|14.47|13.09|14.77|13.37|14.88|13.46|14.03|12.69|0
1644351000000|2022-02-08 20:10:00|14.81|13.4|15.76|14.26|16.51|14.94|14.74|13.33|0
1644351300000|2022-02-08 20:15:00|15.74|14.24|16.03|14.51|16.3|14.75|15.52|14.04|0
1644351600000|2022-02-08 20:20:00|15.89|14.37|15.57|14.09|16.11|14.58|15.3|13.84|0
1644351900000|2022-02-08 20:25:00|15.66|14.17|15.33|13.87|15.66|14.17|14.9|13.48|0
1644352200000|2022-02-08 20:30:00|15.46|13.99|16.25|14.71|16.6|15.02|15.19|13.74|0
1644352500000|2022-02-08 20:35:00|16.29|14.74|15.95|14.43|16.29|14.74|15.44|13.97|0
1644352800000|2022-02-08 20:40:00|15.91|14.4|15.87|14.36|16.75|15.15|15.87|14.36|0
1644353100000|2022-02-08 20:45:00|15.84|14.33|16.13|14.6|16.51|14.94|15.36|13.9|0
1644353400000|2022-02-08 20:50:00|16.32|14.77|17.33|15.68|17.53|15.86|15.5|14.03|0
1644353700000|2022-02-08 20:55:00|17.21|15.57|15.04|13.6|18.51|16.75|15.04|13.6|0
1644354000000|2022-02-08 21:00:00|15.18|13.74|15.77|14.27|15.85|14.34|14.96|13.54|0
1644354300000|2022-02-08 21:05:00|15.81|14.3|16.23|14.68|16.46|14.89|15.77|14.27|0
1644354600000|2022-02-08 21:10:00|16.19|14.65|15.66|14.16|16.34|14.79|15.66|14.16|0
1644354900000|2022-02-08 21:15:00|15.77|14.27|15.92|14.4|16.07|14.54|15.71|14.21|0
1644355200000|2022-02-08 21:20:00|15.94|14.42|15.91|14.4|16.03|14.5|15.88|14.36|0
1644355500000|2022-02-08 21:25:00|15.95|14.43|15.95|14.43|15.99|14.47|15.88|14.36|0
1644355800000|2022-02-08 21:30:00|15.91|14.4|15.99|14.46|16.06|14.53|15.87|14.36|0
1644356100000|2022-02-08 21:35:00|15.95|14.43|15.98|14.46|16.02|14.5|15.91|14.39|0
1644356400000|2022-02-08 21:40:00|16|14.48|15.87|14.36|16|14.48|15.87|14.36|0
1644356700000|2022-02-08 21:45:00|15.89|14.37|15.87|14.35|15.98|14.46|15.87|14.35|0
1644357000000|2022-02-08 21:50:00|15.9|14.39|15.86|14.35|15.9|14.39|15.86|14.35|0
1644357300000|2022-02-08 21:55:00|15.9|14.39|15.94|14.43|15.95|14.44|15.86|14.35|0
1644357600000|2022-02-08 22:00:00|15.99|14.46|15.93|14.41|15.99|14.46|15.93|14.41|0
1644357900000|2022-02-08 22:05:00|15.92|14.4|15.87|14.35|15.93|14.41|15.87|14.35|0
1644358200000|2022-02-08 22:10:00|15.86|14.38|15.91|14.4|15.91|14.4|15.86|14.35|0
1644358500000|2022-02-08 22:15:00|15.9|14.39|15.84|14.33|15.9|14.39|15.82|14.31|0
1644358800000|2022-02-08 22:20:00|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1644359100000|2022-02-08 22:25:00|15.8|14.3|15.8|14.3|15.83|14.33|15.78|14.28|0
1644359400000|2022-02-08 22:30:00|15.83|14.32|15.8|14.3|15.84|14.33|15.8|14.3|0
1644359700000|2022-02-08 22:35:00|15.78|14.27|15.83|14.33|15.85|14.34|15.78|14.27|0
1644360000000|2022-02-08 22:40:00|15.85|14.34|15.81|14.3|15.87|14.36|15.81|14.3|0
1644360300000|2022-02-08 22:45:00|15.8|14.32|15.8|14.3|15.84|14.33|15.8|14.3|0
1644360600000|2022-02-08 22:50:00|15.81|14.31|15.82|14.32|15.83|14.32|15.8|14.29|0
1644360900000|2022-02-08 22:55:00|15.83|14.31|15.82|14.31|15.84|14.33|15.82|14.31|0
1644361200000|2022-02-08 23:00:00|16.12|14.58|16.17|14.63|16.23|14.69|15.87|14.36|0
1644361500000|2022-02-08 23:05:00|16.21|14.67|16.36|14.81|16.48|14.91|16.21|14.67|0
1644361800000|2022-02-08 23:10:00|16.44|14.88|16.38|14.82|16.52|14.95|16.32|14.77|0
1644362100000|2022-02-08 23:15:00|16.4|14.84|16.36|14.8|16.52|14.94|16.24|14.7|0
1644362400000|2022-02-08 23:20:00|16.4|14.84|16.81|15.21|16.85|15.24|16.4|14.84|0
1644362700000|2022-02-08 23:25:00|16.87|15.26|16.9|15.29|17.19|15.55|16.71|15.12|0
1644363000000|2022-02-08 23:30:00|16.92|15.31|16.78|15.18|16.94|15.33|16.74|15.15|0
1644363300000|2022-02-08 23:35:00|16.82|15.22|16.58|15|16.82|15.22|16.55|14.97|0
1644363600000|2022-02-08 23:40:00|16.6|15.02|16.88|15.27|16.94|15.32|16.6|15.02|0
1644363900000|2022-02-08 23:45:00|16.86|15.25|16.62|15.04|16.94|15.32|16.58|15|0
1644364200000|2022-02-08 23:50:00|16.64|15.05|16.99|15.37|17.09|15.46|16.58|15|0
1644364500000|2022-02-08 23:55:00|16.97|15.36|16.95|15.34|16.97|15.36|16.79|15.19|0
1644364800000|2022-02-09 00:00:00|16.99|15.37|16.89|15.28|17.05|15.43|16.61|15.03|0
1644365100000|2022-02-09 00:05:00|16.93|15.32|17.05|15.42|17.21|15.57|16.93|15.32|0
1644365400000|2022-02-09 00:10:00|17.09|15.46|16.8|15.2|17.09|15.46|16.73|15.13|0
1644365700000|2022-02-09 00:15:00|16.76|15.17|16.62|15.04|16.8|15.2|16.58|15.01|0
1644366000000|2022-02-09 00:20:00|16.64|15.06|16.29|14.74|16.72|15.13|16.21|14.67|0
1644366300000|2022-02-09 00:25:00|16.33|14.77|16.17|14.63|16.41|14.84|16.17|14.63|0
1644366600000|2022-02-09 00:30:00|16.13|14.6|16.13|14.6|16.17|14.63|15.91|14.39|0
1644366900000|2022-02-09 00:35:00|16.09|14.56|16.21|14.66|16.21|14.66|16.05|14.52|0
1644367200000|2022-02-09 00:40:00|16.22|14.68|16.17|14.63|16.24|14.7|16.09|14.56|0
1644367500000|2022-02-09 00:45:00|16.15|14.61|16.4|14.83|16.41|14.85|16.13|14.59|0
1644367800000|2022-02-09 00:50:00|16.36|14.8|16.35|14.8|16.39|14.83|16.2|14.66|0
1644368100000|2022-02-09 00:55:00|16.32|14.76|16.12|14.59|16.37|14.81|16.1|14.57|0
1644368400000|2022-02-09 01:00:00|16.16|14.62|16|14.48|16.16|14.62|15.82|14.31|0
1644368700000|2022-02-09 01:05:00|16.04|14.51|16.31|14.76|16.35|14.79|15.97|14.44|0
1644369000000|2022-02-09 01:10:00|16.35|14.79|16.31|14.75|16.42|14.86|16.27|14.72|0
1644369300000|2022-02-09 01:15:00|16.34|14.79|16.15|14.61|16.42|14.86|16.07|14.54|0
1644369600000|2022-02-09 01:20:00|16.13|14.59|16.11|14.57|16.15|14.61|16.03|14.51|0
1644369900000|2022-02-09 01:25:00|16.15|14.61|16.34|14.78|16.34|14.78|16.15|14.61|0
1644370200000|2022-02-09 01:30:00|16.42|14.85|16.45|14.89|16.69|15.1|16.34|14.78|0
1644370500000|2022-02-09 01:35:00|16.41|14.85|16.61|15.02|16.65|15.06|16.26|14.71|0
1644370800000|2022-02-09 01:40:00|16.62|15.04|16.88|15.27|16.96|15.35|16.57|14.99|0
1644371100000|2022-02-09 01:45:00|16.96|15.34|16.88|15.27|16.96|15.34|16.76|15.16|0
1644371400000|2022-02-09 01:50:00|16.86|15.25|16.44|14.88|16.88|15.27|16.44|14.88|0
1644371700000|2022-02-09 01:55:00|16.46|14.89|16.4|14.84|16.56|14.98|16.36|14.8|0
1644372000000|2022-02-09 02:00:00|16.36|14.8|16.59|15.01|16.71|15.12|16.36|14.8|0
1644372300000|2022-02-09 02:05:00|16.61|15.03|16.44|14.87|16.63|15.05|16.32|14.77|0
1644372600000|2022-02-09 02:10:00|16.47|14.91|16.39|14.83|16.47|14.91|16.36|14.8|0
1644372900000|2022-02-09 02:15:00|16.41|14.85|16.41|14.85|16.47|14.9|16.39|14.83|0
1644373200000|2022-02-09 02:20:00|16.43|14.87|16.47|14.9|16.47|14.9|16.39|14.83|0
1644373500000|2022-02-09 02:25:00|16.43|14.86|16.31|14.76|16.47|14.9|16.31|14.76|0
1644373800000|2022-02-09 02:30:00|16.23|14.69|16.19|14.65|16.31|14.76|16.08|14.55|0
1644374100000|2022-02-09 02:35:00|16.15|14.61|16.07|14.54|16.15|14.61|16.04|14.51|0
1644374400000|2022-02-09 02:40:00|16.11|14.58|16.15|14.61|16.19|14.65|16.07|14.54|0
1644374700000|2022-02-09 02:45:00|16.19|14.65|16.15|14.61|16.26|14.71|16.11|14.57|0
1644375000000|2022-02-09 02:50:00|16.13|14.59|16.26|14.71|16.26|14.71|16.11|14.57|0
1644375300000|2022-02-09 02:55:00|16.24|14.69|16.33|14.78|16.34|14.78|16.22|14.68|0
1644375600000|2022-02-09 03:00:00|16.35|14.8|16.45|14.88|16.45|14.88|16.33|14.78|0
1644375900000|2022-02-09 03:05:00|16.41|14.85|16.68|15.09|16.72|15.13|16.41|14.85|0
1644376200000|2022-02-09 03:10:00|16.7|15.11|16.64|15.05|16.78|15.18|16.64|15.05|0
1644376500000|2022-02-09 03:15:00|16.62|15.04|16.76|15.16|16.76|15.16|16.58|15|0
1644376800000|2022-02-09 03:20:00|16.8|15.2|16.71|15.12|16.83|15.23|16.67|15.09|0
1644377100000|2022-02-09 03:25:00|16.67|15.09|16.75|15.16|16.79|15.19|16.65|15.07|0
1644377400000|2022-02-09 03:30:00|16.79|15.19|17.6|15.92|17.6|15.92|16.75|15.16|0
1644377700000|2022-02-09 03:35:00|17.55|15.88|17.43|15.77|17.6|15.92|17.39|15.73|0
1644378000000|2022-02-09 03:40:00|17.45|15.79|17.39|15.73|17.51|15.84|17.39|15.73|0
1644378300000|2022-02-09 03:45:00|17.36|15.71|17.47|15.8|17.55|15.88|17.34|15.69|0
1644378600000|2022-02-09 03:50:00|17.42|15.76|17.54|15.87|17.55|15.88|17.4|15.75|0
1644378900000|2022-02-09 03:55:00|17.5|15.84|17.42|15.76|17.5|15.84|17.38|15.73|0
1644379200000|2022-02-09 04:00:00|17.38|15.72|17.54|15.87|17.54|15.87|17.38|15.72|0
1644379500000|2022-02-09 04:05:00|17.56|15.89|18|16.29|18|16.29|17.17|15.54|0
1644379800000|2022-02-09 04:10:00|17.83|16.13|17.56|15.89|17.83|16.13|17.46|15.8|0
1644380100000|2022-02-09 04:15:00|17.58|15.91|17.66|15.98|17.79|16.09|17.58|15.91|0
1644380400000|2022-02-09 04:20:00|17.7|16.02|17.87|16.17|17.87|16.17|17.64|15.96|0
1644380700000|2022-02-09 04:25:00|17.83|16.13|17.57|15.9|17.83|16.13|17.57|15.9|0
1644381000000|2022-02-09 04:30:00|17.55|15.88|17.45|15.79|17.57|15.9|17.45|15.79|0
1644381300000|2022-02-09 04:35:00|17.41|15.75|17.53|15.86|17.53|15.86|17.32|15.67|0
1644381600000|2022-02-09 04:40:00|17.49|15.82|17.61|15.93|17.65|15.97|17.49|15.82|0
1644381900000|2022-02-09 04:45:00|17.59|15.91|17.69|16|17.77|16.08|17.57|15.89|0
1644382200000|2022-02-09 04:50:00|17.71|16.02|17.89|16.19|17.89|16.19|17.69|16|0
1644382500000|2022-02-09 04:55:00|17.94|16.23|18.1|16.38|18.14|16.42|17.89|16.19|0
1644382800000|2022-02-09 05:00:00|18.14|16.42|18.1|16.38|18.14|16.42|17.93|16.23|0
1644383100000|2022-02-09 05:05:00|18.12|16.39|18.37|16.62|18.37|16.62|18.12|16.39|0
1644383400000|2022-02-09 05:10:00|18.35|16.6|18.01|16.3|18.35|16.6|18.01|16.3|0
1644383700000|2022-02-09 05:15:00|18.05|16.33|18.05|16.33|18.14|16.41|17.99|16.27|0
1644384000000|2022-02-09 05:20:00|18.01|16.29|17.96|16.25|18.09|16.37|17.96|16.25|0
1644384300000|2022-02-09 05:25:00|18.01|16.29|18.09|16.36|18.13|16.4|17.96|16.25|0
1644384600000|2022-02-09 05:30:00|18.05|16.33|17.89|16.19|18.09|16.36|17.88|16.17|0
1644384900000|2022-02-09 05:35:00|17.92|16.21|17.83|16.13|17.96|16.25|17.79|16.1|0
1644385200000|2022-02-09 05:40:00|17.79|16.09|18.12|16.4|18.12|16.4|17.79|16.09|0
1644385500000|2022-02-09 05:45:00|18.16|16.43|17.93|16.22|18.25|16.51|17.89|16.18|0
1644385800000|2022-02-09 05:50:00|17.91|16.2|17.72|16.03|18.03|16.32|17.66|15.98|0
1644386100000|2022-02-09 05:55:00|17.74|16.05|17.57|15.9|17.86|16.16|17.57|15.9|0
1644386400000|2022-02-09 06:00:00|17.59|15.92|17.73|16.05|17.78|16.08|17.59|15.92|0
1644386700000|2022-02-09 06:05:00|17.78|16.08|17.61|15.93|17.78|16.08|17.61|15.93|0
1644387000000|2022-02-09 06:10:00|17.59|15.91|17.48|15.82|17.65|15.97|17.28|15.63|0
1644387300000|2022-02-09 06:15:00|17.46|15.8|17.44|15.78|17.62|15.95|17.4|15.74|0
1644387600000|2022-02-09 06:20:00|17.46|15.79|17.44|15.77|17.52|15.85|17.33|15.68|0
1644387900000|2022-02-09 06:25:00|17.48|15.81|17.52|15.85|17.6|15.92|17.39|15.74|0
1644388200000|2022-02-09 06:30:00|17.47|15.81|17.72|16.03|17.72|16.03|17.47|15.81|0
1644388500000|2022-02-09 06:35:00|17.7|16.01|17.8|16.11|17.93|16.22|17.68|15.99|0
1644388800000|2022-02-09 06:40:00|17.84|16.14|17.67|15.99|17.84|16.14|17.61|15.93|0
1644389100000|2022-02-09 06:45:00|17.65|15.97|17.3|15.65|17.67|15.99|17.3|15.65|0
1644389400000|2022-02-09 06:50:00|17.32|15.67|17.44|15.78|17.44|15.78|17.2|15.56|0
1644389700000|2022-02-09 06:55:00|17.46|15.8|17.21|15.57|17.48|15.82|17.19|15.56|0
1644390000000|2022-02-09 07:00:00|17.17|15.54|17.25|15.61|17.6|15.93|17.17|15.54|0
1644390300000|2022-02-09 07:05:00|17.21|15.57|17.25|15.61|17.29|15.64|17.07|15.44|0
1644390600000|2022-02-09 07:10:00|17.29|15.64|17.1|15.48|17.39|15.74|17.04|15.42|0
1644390900000|2022-02-09 07:15:00|17.13|15.49|16.66|15.07|17.19|15.55|16.66|15.07|0
1644391200000|2022-02-09 07:20:00|16.56|14.99|17.93|16.22|18.01|16.29|16.56|14.99|0
1644391500000|2022-02-09 07:25:00|17.9|16.2|17.88|16.18|18.09|16.37|17.47|15.81|0
1644391800000|2022-02-09 07:30:00|17.84|16.14|18.04|16.33|18.04|16.33|17.59|15.92|0
1644392100000|2022-02-09 07:35:00|18.02|16.31|17.31|15.66|18.04|16.33|17.19|15.55|0
1644392400000|2022-02-09 07:40:00|17.27|15.62|17.3|15.66|17.39|15.73|16.91|15.3|0
1644392700000|2022-02-09 07:45:00|17.34|15.69|17.3|15.65|17.5|15.84|17.1|15.47|0
1644393000000|2022-02-09 07:50:00|17.22|15.58|17.42|15.76|17.42|15.76|17.1|15.47|0
1644393300000|2022-02-09 07:55:00|17.38|15.72|17.54|15.87|17.54|15.87|17.34|15.69|0
1644393600000|2022-02-09 08:00:00|17.5|15.83|17.46|15.79|17.91|16.2|17.37|15.72|0
1644393900000|2022-02-09 08:05:00|17.5|15.83|17.41|15.75|17.74|16.05|17.09|15.46|0
1644394200000|2022-02-09 08:10:00|17.51|15.84|17.71|16.03|17.86|16.16|17.27|15.62|0
1644394500000|2022-02-09 08:15:00|17.8|16.1|17.94|16.23|18.15|16.42|17.69|16.01|0
1644394800000|2022-02-09 08:20:00|17.9|16.19|17.92|16.21|18.23|16.49|17.77|16.08|0
1644395100000|2022-02-09 08:25:00|17.87|16.17|17.77|16.08|18.14|16.42|17.34|15.69|0
1644395400000|2022-02-09 08:30:00|17.73|16.04|18.01|16.3|18.06|16.34|17.24|15.6|0
1644395700000|2022-02-09 08:35:00|18.06|16.34|18.47|16.71|18.47|16.71|17.97|16.26|0
1644396000000|2022-02-09 08:40:00|18.43|16.68|18.61|16.84|18.64|16.87|18.1|16.38|0
1644396300000|2022-02-09 08:45:00|18.59|16.82|19.33|17.53|19.88|18.08|18.59|16.82|0
1644396600000|2022-02-09 08:50:00|19.48|17.68|19.6|17.8|19.82|18.02|19.22|17.42|0
1644396900000|2022-02-09 08:55:00|19.58|17.78|19.15|17.35|19.69|17.89|19.13|17.33|0
1644397200000|2022-02-09 09:00:00|19.13|17.33|19.09|17.29|19.43|17.63|18.94|17.14|0
1644397500000|2022-02-09 09:05:00|19.05|17.25|19.72|17.92|19.77|17.97|19.05|17.25|0
1644397800000|2022-02-09 09:10:00|19.81|18.01|19.79|17.99|19.94|18.14|19.59|17.79|0
1644398100000|2022-02-09 09:15:00|19.81|18.01|19.81|18.01|19.81|18.01|19.38|17.58|0
1644398400000|2022-02-09 09:20:00|19.83|18.03|19.59|17.79|19.87|18.07|19.5|17.7|0
1644398700000|2022-02-09 09:25:00|19.63|17.83|19.37|17.57|19.63|17.83|19.25|17.45|0
1644399000000|2022-02-09 09:30:00|19.33|17.53|19.63|17.83|19.71|17.91|19.24|17.44|0
1644399300000|2022-02-09 09:35:00|19.67|17.87|19.54|17.74|19.75|17.95|19.41|17.61|0
1644399600000|2022-02-09 09:40:00|19.49|17.69|19.49|17.69|19.79|17.99|19.45|17.65|0
1644399900000|2022-02-09 09:45:00|19.51|17.71|19.38|17.58|19.53|17.73|19.32|17.52|0
1644400200000|2022-02-09 09:50:00|19.4|17.6|19.15|17.35|19.4|17.6|19.11|17.31|0
1644400500000|2022-02-09 09:55:00|19.11|17.31|19.08|17.28|19.34|17.54|19.06|17.26|0
1644400800000|2022-02-09 10:00:00|19.06|17.26|19.25|17.45|19.36|17.56|18.89|17.09|0
1644401100000|2022-02-09 10:05:00|19.27|17.47|19.57|17.77|19.69|17.89|19.2|17.4|0
1644401400000|2022-02-09 10:10:00|19.54|17.74|20.13|18.33|20.17|18.37|19.41|17.61|0
1644401700000|2022-02-09 10:15:00|20.08|18.28|20.12|18.32|20.21|18.41|19.86|18.06|0
1644402000000|2022-02-09 10:20:00|20.17|18.37|20.05|18.25|20.25|18.45|20.05|18.25|0
1644402300000|2022-02-09 10:25:00|20.08|18.28|19.9|18.1|20.08|18.28|19.82|18.02|0
1644402600000|2022-02-09 10:30:00|19.94|18.14|19.85|18.05|20.2|18.4|19.7|17.9|0
1644402900000|2022-02-09 10:35:00|19.83|18.03|19.61|17.81|19.94|18.14|19.55|17.75|0
1644403200000|2022-02-09 10:40:00|19.64|17.84|19.94|18.14|20.02|18.22|19.64|17.84|0
1644403500000|2022-02-09 10:45:00|19.89|18.09|19.76|17.96|20.02|18.22|19.76|17.96|0
1644403800000|2022-02-09 10:50:00|19.67|17.87|20|18.2|20.06|18.26|19.67|17.87|0
1644404100000|2022-02-09 10:55:00|19.97|18.17|19.84|18.04|20.06|18.26|19.76|17.96|0
1644404400000|2022-02-09 11:00:00|19.93|18.13|19.54|17.74|19.93|18.13|19.54|17.74|0
1644404700000|2022-02-09 11:05:00|19.58|17.78|19.58|17.78|19.62|17.82|19.24|17.44|0
1644405000000|2022-02-09 11:10:00|19.54|17.74|19.51|17.71|19.71|17.91|19.47|17.67|0
1644405300000|2022-02-09 11:15:00|19.49|17.69|19.79|17.99|19.92|18.12|19.45|17.65|0
1644405600000|2022-02-09 11:20:00|19.83|18.03|19.61|17.81|19.83|18.03|19.59|17.79|0
1644405900000|2022-02-09 11:25:00|19.57|17.77|19.61|17.81|19.66|17.86|19.57|17.77|0
1644406200000|2022-02-09 11:30:00|19.63|17.83|19.78|17.98|19.87|18.07|19.48|17.68|0
1644406500000|2022-02-09 11:35:00|19.72|17.92|19.74|17.94|19.76|17.96|19.65|17.85|0
1644406800000|2022-02-09 11:40:00|19.78|17.98|20.04|18.24|20.04|18.24|19.65|17.85|0
1644407100000|2022-02-09 11:45:00|20.01|18.21|19.9|18.1|20.04|18.24|19.86|18.06|0
1644407400000|2022-02-09 11:50:00|19.95|18.15|20.21|18.41|20.21|18.41|19.86|18.06|0
1644407700000|2022-02-09 11:55:00|20.16|18.36|20.29|18.49|20.52|18.72|20.08|18.28|0
1644408000000|2022-02-09 12:00:00|20.34|18.54|20.65|18.85|20.83|19.03|20.16|18.36|0
1644408300000|2022-02-09 12:05:00|20.67|18.87|20.91|19.11|20.91|19.11|20.55|18.75|0
1644408600000|2022-02-09 12:10:00|20.96|19.16|21.05|19.25|21.32|19.52|20.96|19.16|0
1644408900000|2022-02-09 12:15:00|21|19.2|20.86|19.06|21.09|19.29|20.77|18.97|0
1644409200000|2022-02-09 12:20:00|20.84|19.04|20.81|19.01|20.95|19.15|20.68|18.88|0
1644409500000|2022-02-09 12:25:00|20.77|18.97|20.77|18.97|20.99|19.19|20.72|18.92|0
1644409800000|2022-02-09 12:30:00|20.86|19.06|20.63|18.83|20.86|19.06|20.63|18.83|0
1644410100000|2022-02-09 12:35:00|20.67|18.87|20.4|18.6|20.76|18.96|20.27|18.47|0
1644410400000|2022-02-09 12:40:00|20.38|18.58|20.71|18.91|20.71|18.91|20.38|18.58|0
1644410700000|2022-02-09 12:45:00|20.67|18.87|20.89|19.09|20.98|19.18|20.62|18.82|0
1644411000000|2022-02-09 12:50:00|20.85|19.05|20.93|19.13|21.03|19.23|20.76|18.96|0
1644411300000|2022-02-09 12:55:00|20.89|19.09|21.02|19.22|21.34|19.54|20.89|19.09|0
1644411600000|2022-02-09 13:00:00|21.07|19.27|20.93|19.13|21.2|19.4|20.71|18.91|0
1644411900000|2022-02-09 13:05:00|20.88|19.08|21.2|19.4|21.25|19.45|20.88|19.08|0
1644412200000|2022-02-09 13:10:00|21.15|19.35|21.75|19.95|21.89|20.09|21.15|19.35|0
1644412500000|2022-02-09 13:15:00|21.71|19.91|21.7|19.9|21.94|20.14|21.59|19.79|0
1644412800000|2022-02-09 13:20:00|21.66|19.86|21.56|19.76|21.94|20.14|21.47|19.67|0
1644413100000|2022-02-09 13:25:00|21.61|19.81|21.31|19.51|22.19|20.39|20.6|18.8|0
1644413400000|2022-02-09 13:30:00|21.22|19.42|21.21|19.41|21.26|19.46|20.94|19.14|0
1644413700000|2022-02-09 13:35:00|21.19|19.39|20.89|19.09|21.26|19.46|20.89|19.09|0
1644414000000|2022-02-09 13:40:00|20.85|19.05|21.23|19.43|21.35|19.55|20.8|19|0
1644414300000|2022-02-09 13:45:00|21.26|19.46|21.21|19.41|21.39|19.59|21.07|19.27|0
1644414600000|2022-02-09 13:50:00|21.23|19.43|21.25|19.45|21.34|19.54|21.18|19.38|0
1644414900000|2022-02-09 13:55:00|21.23|19.43|20.97|19.17|21.34|19.54|20.93|19.13|0
1644415200000|2022-02-09 14:00:00|21.02|19.22|21.02|19.22|21.34|19.54|20.93|19.13|0
1644415500000|2022-02-09 14:05:00|21.06|19.26|21.38|19.58|21.52|19.72|20.97|19.17|0
1644415800000|2022-02-09 14:10:00|21.33|19.53|21.17|19.37|21.57|19.77|21.15|19.35|0
1644416100000|2022-02-09 14:15:00|21.19|19.39|21.24|19.44|21.38|19.58|21.06|19.26|0
1644416400000|2022-02-09 14:20:00|21.26|19.46|21.33|19.53|21.47|19.67|21.1|19.3|0
1644416700000|2022-02-09 14:25:00|21.37|19.57|21.56|19.76|21.65|19.85|21.19|19.39|0
1644417000000|2022-02-09 14:30:00|21.6|19.8|21.93|20.13|22.79|20.99|21.19|19.39|0
1644417300000|2022-02-09 14:35:00|21.88|20.08|22.74|20.94|23.13|21.33|21.69|19.89|0
1644417600000|2022-02-09 14:40:00|22.64|20.84|23.49|21.69|23.58|21.78|22.26|20.46|0
1644417900000|2022-02-09 14:45:00|23.69|21.89|23.34|21.54|24.04|22.24|22.85|21.05|0
1644418200000|2022-02-09 14:50:00|23.29|21.49|22.6|20.8|23.38|21.58|22.17|20.37|0
1644418500000|2022-02-09 14:55:00|22.55|20.75|22.69|20.89|23.13|21.33|21.98|20.18|0
1644418800000|2022-02-09 15:00:00|22.21|20.41|23.23|21.43|23.53|21.73|22.21|20.41|0
1644419100000|2022-02-09 15:05:00|23.18|21.38|23.62|21.82|24.08|22.28|22.69|20.89|0
1644419400000|2022-02-09 15:10:00|23.77|21.97|22.78|20.98|23.97|22.17|22.3|20.5|0
1644419700000|2022-02-09 15:15:00|22.93|21.13|21.87|20.07|23.37|21.57|21.87|20.07|0
1644420000000|2022-02-09 15:20:00|22.01|20.21|22.15|20.35|22.87|21.07|21.78|19.98|0
1644420300000|2022-02-09 15:25:00|22.3|20.5|23.17|21.37|23.76|21.96|22.2|20.4|0
1644420600000|2022-02-09 15:30:00|23.29|21.49|24.52|22.72|24.68|22.88|23.07|21.27|0
1644420900000|2022-02-09 15:35:00|24.57|22.77|23.96|22.16|24.62|22.82|23.91|22.11|0
1644421200000|2022-02-09 15:40:00|24.01|22.21|23.5|21.7|24.52|22.72|23.5|21.7|0
1644421500000|2022-02-09 15:45:00|23.45|21.65|23.75|21.95|23.93|22.13|23.16|21.36|0
1644421800000|2022-02-09 15:50:00|23.7|21.9|22.38|20.58|24.15|22.35|22.04|20.24|0
1644422100000|2022-02-09 15:55:00|22.43|20.63|23.52|21.72|23.52|21.72|22.38|20.58|0
1644422400000|2022-02-09 16:00:00|23.63|21.83|23.62|21.82|23.93|22.13|23.07|21.27|0
1644422700000|2022-02-09 16:05:00|23.6|21.8|23.08|21.28|23.68|21.88|22.88|21.08|0
1644423000000|2022-02-09 16:10:00|23.13|21.33|22.39|20.59|23.53|21.73|22.05|20.25|0
1644423300000|2022-02-09 16:15:00|22.34|20.54|22.92|21.12|23.17|21.37|22.2|20.4|0
1644423600000|2022-02-09 16:20:00|22.97|21.17|23.22|21.42|23.47|21.67|22.83|21.03|0
1644423900000|2022-02-09 16:25:00|23.27|21.47|22.92|21.12|23.47|21.67|22.92|21.12|0
1644424200000|2022-02-09 16:30:00|22.87|21.07|23.11|21.31|23.17|21.37|22.43|20.63|0
1644424500000|2022-02-09 16:35:00|23.06|21.26|23.16|21.36|23.46|21.66|22.57|20.77|0
1644424800000|2022-02-09 16:40:00|23.11|21.31|22.62|20.82|23.41|21.61|22.42|20.62|0
1644425100000|2022-02-09 16:45:00|22.52|20.72|23.06|21.26|23.16|21.36|22.52|20.72|0
1644425400000|2022-02-09 16:50:00|23.01|21.21|21.84|20.04|23.45|21.65|21.79|19.99|0
1644425700000|2022-02-09 16:55:00|21.79|19.99|22.27|20.47|22.56|20.76|21.75|19.95|0
1644426000000|2022-02-09 17:00:00|22.22|20.42|22.36|20.56|22.75|20.95|21.89|20.09|0
1644426300000|2022-02-09 17:05:00|22.31|20.51|22.02|20.22|22.36|20.56|21.6|19.8|0
1644426600000|2022-02-09 17:10:00|22.07|20.27|22.21|20.41|22.21|20.41|21.36|19.56|0
1644426900000|2022-02-09 17:15:00|22.26|20.46|22.6|20.8|22.65|20.85|22.02|20.22|0
1644427200000|2022-02-09 17:20:00|22.55|20.75|22.64|20.84|22.89|21.09|22.26|20.46|0
1644427500000|2022-02-09 17:25:00|22.74|20.94|23.03|21.23|23.08|21.28|22.74|20.94|0
1644427800000|2022-02-09 17:30:00|22.84|21.04|22.3|20.5|23.13|21.33|22.11|20.31|0
1644428100000|2022-02-09 17:35:00|22.35|20.55|23.23|21.43|23.33|21.53|22.25|20.45|0
1644428400000|2022-02-09 17:40:00|23.38|21.58|23.48|21.68|23.63|21.83|23.13|21.33|0
1644428700000|2022-02-09 17:45:00|23.53|21.73|23.47|21.67|23.58|21.78|23.17|21.37|0
1644429000000|2022-02-09 17:50:00|23.42|21.62|23.27|21.47|23.42|21.62|23.02|21.22|0
1644429300000|2022-02-09 17:55:00|23.42|21.62|23.77|21.97|23.82|22.02|23.17|21.37|0
1644429600000|2022-02-09 18:00:00|23.72|21.92|23.56|21.76|24.07|22.27|23.46|21.66|0
1644429900000|2022-02-09 18:05:00|23.51|21.71|23.31|21.51|23.69|21.89|23.06|21.26|0
1644430200000|2022-02-09 18:10:00|23.36|21.56|22.76|20.96|23.51|21.71|22.67|20.87|0
1644430500000|2022-02-09 18:15:00|22.81|21.01|23.21|21.41|23.36|21.56|22.67|20.87|0
1644430800000|2022-02-09 18:20:00|23.26|21.46|23.15|21.35|23.56|21.76|23.1|21.3|0
1644431100000|2022-02-09 18:25:00|23.2|21.4|23.55|21.75|23.6|21.8|23.1|21.3|0
1644431400000|2022-02-09 18:30:00|23.5|21.7|23.7|21.9|23.91|22.11|23.4|21.6|0
1644431700000|2022-02-09 18:35:00|23.65|21.85|23.2|21.4|23.65|21.85|23.15|21.35|0
1644432000000|2022-02-09 18:40:00|23.17|21.37|23.8|22|23.95|22.15|23.1|21.3|0
1644432300000|2022-02-09 18:45:00|23.85|22.05|23.69|21.89|23.95|22.15|23.64|21.84|0
1644432600000|2022-02-09 18:50:00|23.64|21.84|23.79|21.99|23.89|22.09|23.54|21.74|0
1644432900000|2022-02-09 18:55:00|23.74|21.94|23.89|22.09|23.94|22.14|23.54|21.74|0
1644433200000|2022-02-09 19:00:00|23.94|22.14|24.25|22.45|24.51|22.71|23.94|22.14|0
1644433500000|2022-02-09 19:05:00|24.3|22.5|25.03|23.23|25.03|23.23|24.19|22.39|0
1644433800000|2022-02-09 19:10:00|24.92|23.12|25.02|23.22|25.24|23.44|24.71|22.91|0
1644434100000|2022-02-09 19:15:00|25.08|23.28|25.02|23.22|25.29|23.49|24.81|23.01|0
1644434400000|2022-02-09 19:20:00|24.97|23.17|24.91|23.11|25.07|23.27|24.7|22.9|0
1644434700000|2022-02-09 19:25:00|24.97|23.17|25.15|23.35|25.28|23.48|24.91|23.11|0
1644435000000|2022-02-09 19:30:00|25.17|23.37|25.65|23.85|25.7|23.9|24.91|23.11|0
1644435300000|2022-02-09 19:35:00|25.7|23.9|25.97|24.17|26.08|24.28|25.49|23.69|0
1644435600000|2022-02-09 19:40:00|25.94|24.14|25.75|23.95|25.97|24.17|25.54|23.74|0
1644435900000|2022-02-09 19:45:00|25.8|24|25.16|23.36|25.86|24.06|25.11|23.31|0
1644436200000|2022-02-09 19:50:00|25.21|23.41|25.05|23.25|25.48|23.68|24.79|22.99|0
1644436500000|2022-02-09 19:55:00|25|23.2|24.11|22.31|25.1|23.3|24.01|22.21|0
1644436800000|2022-02-09 20:00:00|24.06|22.26|24.01|22.21|24.22|22.42|23.11|21.31|0
1644437100000|2022-02-09 20:05:00|23.98|22.18|22.86|21.06|23.98|22.18|22.86|21.06|0
1644437400000|2022-02-09 20:10:00|23.15|21.35|22.95|21.15|23.65|21.85|22.95|21.15|0
1644437700000|2022-02-09 20:15:00|22.9|21.1|23.25|21.45|23.25|21.45|22.37|20.57|0
1644438000000|2022-02-09 20:20:00|23.3|21.5|23.75|21.95|23.85|22.05|23.15|21.35|0
1644438300000|2022-02-09 20:25:00|23.69|21.89|24.82|23.02|24.82|23.02|23.1|21.3|0
1644438600000|2022-02-09 20:30:00|24.64|22.84|25.72|23.92|25.72|23.92|24.64|22.84|0
1644438900000|2022-02-09 20:35:00|25.67|23.87|25.56|23.76|26.32|24.52|25.45|23.65|0
1644439200000|2022-02-09 20:40:00|25.61|23.81|24.5|22.7|25.61|23.81|23.63|21.83|0
1644439500000|2022-02-09 20:45:00|24.61|22.81|25.29|23.49|25.45|23.65|24.06|22.26|0
1644439800000|2022-02-09 20:50:00|25.39|23.59|25.3|23.5|26.42|24.62|24.71|22.91|0
1644440100000|2022-02-09 20:55:00|25.19|23.39|25.46|23.66|25.67|23.87|24.41|22.61|0
1644440400000|2022-02-09 21:00:00|25.51|23.71|25.03|23.23|25.51|23.71|24.82|23.02|0
1644440700000|2022-02-09 21:05:00|24.98|23.18|25.56|23.76|25.67|23.87|24.98|23.18|0
1644441000000|2022-02-09 21:10:00|25.5|23.7|25.88|24.08|25.99|24.19|25.45|23.65|0
1644441300000|2022-02-09 21:15:00|26.08|23.88|26.15|23.95|26.18|23.98|25.97|23.77|0
1644441600000|2022-02-09 21:20:00|26.18|23.98|26.95|24.75|26.95|24.75|26.13|23.93|0
1644441900000|2022-02-09 21:25:00|27.06|24.86|27|24.8|27.11|24.91|26.83|24.63|0
1644442200000|2022-02-09 21:30:00|26.94|24.74|26.78|24.58|26.94|24.74|26.72|24.52|0
1644442500000|2022-02-09 21:35:00|26.83|24.63|26.66|24.46|26.83|24.63|26.61|24.41|0
1644442800000|2022-02-09 21:40:00|26.61|24.41|26.6|24.4|26.77|24.57|26.6|24.4|0
1644443100000|2022-02-09 21:45:00|26.49|24.29|26.22|24.02|26.49|24.29|26.14|23.94|0
1644443400000|2022-02-09 21:50:00|26.11|23.91|26.27|24.07|26.49|24.29|26.11|23.91|0
1644443700000|2022-02-09 21:55:00|26.22|24.02|26.35|24.15|26.4|24.2|26.19|23.99|0
1644444000000|2022-02-09 22:00:00|26.36|24.16|26.34|24.14|26.38|24.18|26.3|24.1|0
1644444300000|2022-02-09 22:05:00|26.36|24.16|26.28|24.08|26.36|24.16|26.28|24.08|0
1644444600000|2022-02-09 22:10:00|26.34|24.14|26.34|24.14|26.35|24.15|26.3|24.1|0
1644444900000|2022-02-09 22:15:00|26.35|24.15|26.26|24.06|26.36|24.16|26.26|24.06|0
1644445200000|2022-02-09 22:20:00|26.25|24.05|26.25|24.05|26.25|24.05|26.23|24.03|0
1644445500000|2022-02-09 22:25:00|26.26|24.06|26.21|24.01|26.26|24.06|26.18|23.98|0
1644445800000|2022-02-09 22:30:00|26.22|24.02|26.24|24.04|26.24|24.04|26.22|24.02|0
1644446100000|2022-02-09 22:35:00|26.26|24.06|26.25|24.05|26.27|24.07|26.25|24.05|0
1644446400000|2022-02-09 22:40:00|26.26|24.06|26.29|24.09|26.3|24.1|26.25|24.05|0
1644446700000|2022-02-09 22:45:00|26.28|24.08|26.28|24.08|26.29|24.09|26.27|24.07|0
1644447000000|2022-02-09 22:50:00|26.27|24.07|26.31|24.11|26.31|24.11|26.27|24.07|0
1644447300000|2022-02-09 22:55:00|26.3|24.1|26.41|24.21|26.41|24.21|26.28|24.08|0
1644447600000|2022-02-09 23:00:00|26.7|24.5|26.37|24.17|26.7|24.5|26.07|23.87|0
1644447900000|2022-02-09 23:05:00|26.34|24.14|26.28|24.08|26.45|24.25|26.2|24|0
1644448200000|2022-02-09 23:10:00|26.36|24.16|26.22|24.02|26.44|24.24|26.2|24|0
1644448500000|2022-02-09 23:15:00|26.2|24|25.92|23.72|26.39|24.19|25.79|23.59|0
1644448800000|2022-02-09 23:20:00|25.9|23.7|25.95|23.75|25.95|23.75|25.68|23.48|0
1644449100000|2022-02-09 23:25:00|26|23.8|25.95|23.75|26.22|24.02|25.95|23.75|0
1644449400000|2022-02-09 23:30:00|26|23.8|25.62|23.42|26|23.8|25.51|23.31|0
1644449700000|2022-02-09 23:35:00|25.57|23.37|25.89|23.69|25.99|23.79|25.54|23.34|0
1644450000000|2022-02-09 23:40:00|25.99|23.79|25.35|23.15|25.99|23.79|25.32|23.12|0
1644450300000|2022-02-09 23:45:00|25.3|23.1|25.56|23.36|25.56|23.36|25.3|23.1|0
1644450600000|2022-02-09 23:50:00|25.64|23.44|25.4|23.2|25.64|23.44|25.19|22.99|0
1644450900000|2022-02-09 23:55:00|25.34|23.14|25.77|23.57|25.82|23.62|25.29|23.09|0
1644451200000|2022-02-10 00:00:00|25.82|23.62|25.74|23.54|25.93|23.73|25.39|23.19|0
1644451500000|2022-02-10 00:05:00|25.76|23.56|25.39|23.19|25.98|23.78|25.18|22.98|0
1644451800000|2022-02-10 00:10:00|25.49|23.29|25.07|22.87|25.55|23.35|25.02|22.82|0
1644452100000|2022-02-10 00:15:00|25.02|22.82|24.75|22.55|25.12|22.92|24.75|22.55|0
1644452400000|2022-02-10 00:20:00|24.78|22.58|25.25|23.05|25.25|23.05|24.75|22.55|0
1644452700000|2022-02-10 00:25:00|25.22|23.02|25.27|23.07|25.27|23.07|25.11|22.91|0
1644453000000|2022-02-10 00:30:00|25.3|23.1|25.11|22.91|25.48|23.28|25.06|22.86|0
1644453300000|2022-02-10 00:35:00|25.08|22.88|25.05|22.85|25.37|23.17|25|22.8|0
1644453600000|2022-02-10 00:40:00|25.11|22.91|25|22.8|25.21|23.01|24.95|22.75|0
1644453900000|2022-02-10 00:45:00|24.95|22.75|24.68|22.48|25.05|22.85|24.53|22.33|0
1644454200000|2022-02-10 00:50:00|24.63|22.43|24.32|22.12|24.68|22.48|24.32|22.12|0
1644454500000|2022-02-10 00:55:00|24.29|22.09|24.21|22.01|24.58|22.38|24.21|22.01|0
1644454800000|2022-02-10 01:00:00|24.24|22.04|24.11|21.91|24.32|22.12|23.91|21.71|0
1644455100000|2022-02-10 01:05:00|24.08|21.88|24.16|21.96|24.26|22.06|24.01|21.81|0
1644455400000|2022-02-10 01:10:00|24.13|21.93|24.05|21.85|24.21|22.01|23.8|21.6|0
1644455700000|2022-02-10 01:15:00|24|21.8|23.62|21.42|24.1|21.9|23.6|21.4|0
1644456000000|2022-02-10 01:20:00|23.6|21.4|23.87|21.67|24|21.8|23.6|21.4|0
1644456300000|2022-02-10 01:25:00|23.85|21.65|22.62|20.46|23.95|21.75|22.62|20.46|0
1644456600000|2022-02-10 01:30:00|22.56|20.42|22.15|20.04|22.56|20.42|21.8|19.73|0
1644456900000|2022-02-10 01:35:00|22.18|20.07|22.18|20.06|22.31|20.18|22|19.91|0
1644457200000|2022-02-10 01:40:00|22.23|20.11|22.3|20.18|22.46|20.32|22.23|20.11|0
1644457500000|2022-02-10 01:45:00|22.4|20.27|22.58|20.43|22.58|20.43|22.25|20.13|0
1644457800000|2022-02-10 01:50:00|22.6|20.45|22.3|20.17|22.71|20.54|22.3|20.17|0
1644458100000|2022-02-10 01:55:00|22.27|20.15|22.39|20.26|22.39|20.26|22.14|20.03|0
1644458400000|2022-02-10 02:00:00|22.34|20.22|22.04|19.94|22.45|20.31|21.99|19.89|0
1644458700000|2022-02-10 02:05:00|22.06|19.96|22.03|19.94|22.29|20.17|22.03|19.94|0
1644459000000|2022-02-10 02:10:00|22.09|19.98|22.13|20.02|22.24|20.12|21.98|19.89|0
1644459300000|2022-02-10 02:15:00|22.08|19.98|22.08|19.98|22.28|20.16|22.03|19.93|0
1644459600000|2022-02-10 02:20:00|22.03|19.93|21.98|19.88|22.08|19.98|21.98|19.88|0
1644459900000|2022-02-10 02:25:00|21.68|19.61|21.92|19.84|21.98|19.88|21.68|19.61|0
1644460200000|2022-02-10 02:30:00|21.97|19.88|21.87|19.79|21.97|19.88|21.87|19.79|0
1644460500000|2022-02-10 02:35:00|21.92|19.83|22.37|20.24|22.42|20.29|21.92|19.83|0
1644460800000|2022-02-10 02:40:00|22.32|20.2|22.22|20.1|22.37|20.24|22.19|20.08|0
1644461100000|2022-02-10 02:45:00|22.27|20.15|22.27|20.14|22.42|20.28|22.24|20.12|0
1644461400000|2022-02-10 02:50:00|22.32|20.19|22.11|20|22.32|20.19|22.06|19.96|0
1644461700000|2022-02-10 02:55:00|22.06|19.96|22.06|19.96|22.16|20.05|22.01|19.91|0
1644462000000|2022-02-10 03:00:00|22.01|19.91|21.95|19.86|22.11|20|21.81|19.73|0
1644462300000|2022-02-10 03:05:00|22|19.91|21.75|19.68|22.05|19.95|21.75|19.68|0
1644462600000|2022-02-10 03:10:00|21.8|19.72|21.95|19.86|21.95|19.86|21.75|19.68|0
1644462900000|2022-02-10 03:15:00|22|19.9|22.1|19.99|22.15|20.04|21.95|19.86|0
1644463200000|2022-02-10 03:20:00|22.07|19.97|22.22|20.1|22.25|20.13|22.04|19.95|0
1644463500000|2022-02-10 03:25:00|22.2|20.08|22.29|20.17|22.3|20.17|22.14|20.03|0
1644463800000|2022-02-10 03:30:00|22.34|20.22|22.5|20.35|22.55|20.4|22.14|20.03|0
1644464100000|2022-02-10 03:35:00|22.55|20.4|22.59|20.44|22.6|20.44|22.44|20.3|0
1644464400000|2022-02-10 03:40:00|22.57|20.42|22.39|20.26|22.59|20.44|22.39|20.26|0
1644464700000|2022-02-10 03:45:00|22.41|20.28|22.49|20.35|22.54|20.39|22.39|20.25|0
1644465000000|2022-02-10 03:50:00|22.46|20.32|22.36|20.23|22.49|20.35|22.2|20.09|0
1644465300000|2022-02-10 03:55:00|22.38|20.25|22.48|20.34|22.59|20.43|22.38|20.25|0
1644465600000|2022-02-10 04:00:00|22.45|20.32|22.43|20.29|22.58|20.43|22.38|20.25|0
1644465900000|2022-02-10 04:05:00|22.38|20.25|22.42|20.29|22.43|20.29|22.32|20.2|0
1644466200000|2022-02-10 04:10:00|22.4|20.26|22.42|20.29|22.58|20.43|22.4|20.26|0
1644466500000|2022-02-10 04:15:00|22.45|20.31|22.68|20.52|22.7|20.54|22.42|20.29|0
1644466800000|2022-02-10 04:20:00|22.7|20.54|22.72|20.56|22.78|20.61|22.57|20.42|0
1644467100000|2022-02-10 04:25:00|22.78|20.61|22.88|20.7|22.88|20.7|22.72|20.56|0
1644467400000|2022-02-10 04:30:00|22.85|20.67|22.87|20.7|22.88|20.7|22.77|20.6|0
1644467700000|2022-02-10 04:35:00|22.82|20.69|22.82|20.65|22.87|20.69|22.72|20.55|0
1644468000000|2022-02-10 04:40:00|22.84|20.67|22.82|20.64|22.84|20.67|22.71|20.55|0
1644468300000|2022-02-10 04:45:00|22.76|20.6|22.56|20.41|22.76|20.6|22.56|20.41|0
1644468600000|2022-02-10 04:50:00|22.61|20.45|22.71|20.54|22.71|20.55|22.61|20.45|0
1644468900000|2022-02-10 04:55:00|22.76|20.59|22.7|20.54|22.86|20.68|22.7|20.54|0
1644469200000|2022-02-10 05:00:00|22.65|20.5|23.62|21.42|23.62|21.42|22.6|20.45|0
1644469500000|2022-02-10 05:05:00|23.6|21.4|23.52|21.32|23.62|21.42|23.52|21.32|0
1644469800000|2022-02-10 05:10:00|23.57|21.37|23.62|21.42|23.67|21.47|23.57|21.37|0
1644470100000|2022-02-10 05:15:00|23.57|21.37|23.62|21.42|23.62|21.42|23.52|21.32|0
1644470400000|2022-02-10 05:20:00|23.64|21.44|23.61|21.41|23.67|21.47|23.54|21.34|0
1644470700000|2022-02-10 05:25:00|23.56|21.36|23.46|21.26|23.61|21.41|23.41|21.21|0
1644471000000|2022-02-10 05:30:00|23.51|21.31|23.36|21.16|23.61|21.41|23.36|21.16|0
1644471300000|2022-02-10 05:35:00|23.38|21.18|23.26|21.06|23.41|21.21|23.26|21.06|0
1644471600000|2022-02-10 05:40:00|23.21|21.01|23.3|21.1|23.35|21.15|23.03|20.84|0
1644471900000|2022-02-10 05:45:00|23.25|21.05|23.37|21.17|23.4|21.2|23.25|21.05|0
1644472200000|2022-02-10 05:50:00|23.4|21.2|23.2|21|23.4|21.2|23.2|21|0
1644472500000|2022-02-10 05:55:00|23.25|21.05|24.05|21.85|24.05|21.85|23.25|21.05|0
1644472800000|2022-02-10 06:00:00|24.2|22|24.46|22.26|24.46|22.26|24.05|21.85|0
1644473100000|2022-02-10 06:05:00|24.48|22.28|24.02|21.82|24.51|22.31|24.02|21.82|0
1644473400000|2022-02-10 06:10:00|24.04|21.84|24.55|22.35|24.55|22.35|23.99|21.79|0
1644473700000|2022-02-10 06:15:00|24.53|22.33|24.4|22.2|24.55|22.35|24.35|22.15|0
1644474000000|2022-02-10 06:20:00|24.37|22.17|24.76|22.56|24.76|22.56|24.34|22.14|0
1644474300000|2022-02-10 06:25:00|24.81|22.61|24.57|22.37|24.81|22.61|24.55|22.35|0
1644474600000|2022-02-10 06:30:00|24.6|22.4|24.65|22.45|24.75|22.55|24.54|22.34|0
1644474900000|2022-02-10 06:35:00|24.67|22.47|25.27|23.07|25.27|23.07|24.59|22.39|0
1644475200000|2022-02-10 06:40:00|25.29|23.09|25.32|23.12|25.42|23.22|25.11|22.91|0
1644475500000|2022-02-10 06:45:00|25.26|23.06|25.1|22.9|25.29|23.09|25.05|22.85|0
1644475800000|2022-02-10 06:50:00|25.08|22.88|24.79|22.59|25.16|22.96|24.79|22.59|0
1644476100000|2022-02-10 06:55:00|24.74|22.54|24.94|22.74|24.99|22.79|24.68|22.48|0
1644476400000|2022-02-10 07:00:00|24.84|22.64|24.47|22.27|24.84|22.64|24.32|22.12|0
1644476700000|2022-02-10 07:05:00|24.5|22.3|24.44|22.24|24.5|22.3|24.22|22.02|0
1644477000000|2022-02-10 07:10:00|24.47|22.27|24.54|22.34|24.67|22.47|24.39|22.19|0
1644477300000|2022-02-10 07:15:00|24.57|22.37|24.41|22.21|24.67|22.47|24.36|22.16|0
1644477600000|2022-02-10 07:20:00|24.46|22.26|24.59|22.39|24.59|22.39|24.38|22.18|0
1644477900000|2022-02-10 07:25:00|24.56|22.36|24.61|22.41|24.67|22.47|24.46|22.26|0
1644478200000|2022-02-10 07:30:00|24.66|22.46|24.77|22.57|24.87|22.67|24.41|22.21|0
1644478500000|2022-02-10 07:35:00|24.71|22.51|24.58|22.38|24.77|22.57|24.48|22.28|0
1644478800000|2022-02-10 07:40:00|24.61|22.41|24.66|22.46|24.66|22.46|24.42|22.22|0
1644479100000|2022-02-10 07:45:00|24.76|22.56|24.86|22.66|24.97|22.77|24.66|22.46|0
1644479400000|2022-02-10 07:50:00|24.83|22.63|25.07|22.87|25.22|23.02|24.81|22.61|0
1644479700000|2022-02-10 07:55:00|25.12|22.92|25.43|23.23|25.49|23.29|24.96|22.76|0
1644480000000|2022-02-10 08:00:00|25.46|23.26|25.32|23.12|26.02|23.82|25.12|22.92|0
1644480300000|2022-02-10 08:05:00|25.18|23.38|24.86|23.06|25.23|23.43|24.81|23.01|0
1644480600000|2022-02-10 08:10:00|24.96|23.16|25.76|23.96|25.87|24.07|24.88|23.08|0
1644480900000|2022-02-10 08:15:00|25.73|23.93|24.59|22.79|25.76|23.96|24.54|22.74|0
1644481200000|2022-02-10 08:20:00|24.56|22.76|24.8|23|25.01|23.21|23.92|22.12|0
1644481500000|2022-02-10 08:25:00|24.69|22.89|24.07|22.27|24.8|23|23.87|22.07|0
1644481800000|2022-02-10 08:30:00|24.04|22.24|23.89|22.09|24.43|22.63|23.86|22.06|0
1644482100000|2022-02-10 08:35:00|23.97|22.17|24.12|22.32|24.38|22.58|23.81|22.01|0
1644482400000|2022-02-10 08:40:00|24.09|22.29|23.31|21.51|24.27|22.47|23.01|21.21|0
1644482700000|2022-02-10 08:45:00|23.21|21.41|23.45|21.65|23.65|21.85|23.01|21.21|0
1644483000000|2022-02-10 08:50:00|23.4|21.6|23.3|21.5|23.55|21.75|23.2|21.4|0
1644483300000|2022-02-10 08:55:00|23.35|21.55|23|21.2|23.5|21.7|22.9|21.1|0
1644483600000|2022-02-10 09:00:00|22.98|21.18|23.84|22.04|24.7|22.9|22.61|20.81|0
1644483900000|2022-02-10 09:05:00|23.86|22.06|23.83|22.03|24.19|22.39|23.81|22.01|0
1644484200000|2022-02-10 09:10:00|23.88|22.08|24.08|22.28|24.29|22.49|23.76|21.96|0
1644484500000|2022-02-10 09:15:00|24.03|22.23|23.88|22.08|24.13|22.33|23.78|21.98|0
1644484800000|2022-02-10 09:20:00|23.93|22.13|23.73|21.93|24.03|22.23|23.63|21.83|0
1644485100000|2022-02-10 09:25:00|23.68|21.88|24.28|22.48|24.28|22.48|23.68|21.88|0
1644485400000|2022-02-10 09:30:00|24.33|22.53|24.23|22.43|24.46|22.66|24.18|22.38|0
1644485700000|2022-02-10 09:35:00|24.28|22.48|23.97|22.17|24.63|22.83|23.97|22.17|0
1644486000000|2022-02-10 09:40:00|23.92|22.12|24.07|22.27|24.12|22.32|23.87|22.07|0
1644486300000|2022-02-10 09:45:00|24.12|22.32|23.76|21.96|24.12|22.32|23.56|21.76|0
1644486600000|2022-02-10 09:50:00|23.71|21.91|24.01|22.21|24.16|22.36|23.71|21.91|0
1644486900000|2022-02-10 09:55:00|24.06|22.26|24.01|22.21|24.37|22.57|23.96|22.16|0
1644487200000|2022-02-10 10:00:00|24.03|22.23|23.7|21.9|24.21|22.41|23.5|21.7|0
1644487500000|2022-02-10 10:05:00|23.75|21.95|23.8|22|23.8|22|23.35|21.55|0
1644487800000|2022-02-10 10:10:00|23.85|22.05|24|22.2|24.08|22.28|23.7|21.9|0
1644488100000|2022-02-10 10:15:00|24.02|22.22|24.1|22.3|24.25|22.45|24|22.2|0
1644488400000|2022-02-10 10:20:00|24.07|22.27|23.82|22.02|24.1|22.3|23.79|21.99|0
1644488700000|2022-02-10 10:25:00|23.79|21.99|24.04|22.24|24.09|22.29|23.74|21.94|0
1644489000000|2022-02-10 10:30:00|24.07|22.27|23.99|22.19|24.29|22.49|23.99|22.19|0
1644489300000|2022-02-10 10:35:00|24.04|22.24|24.55|22.75|24.55|22.75|24.04|22.24|0
1644489600000|2022-02-10 10:40:00|24.5|22.7|24.49|22.69|24.6|22.8|24.29|22.49|0
1644489900000|2022-02-10 10:45:00|24.54|22.74|24.7|22.9|24.7|22.9|24.39|22.59|0
1644490200000|2022-02-10 10:50:00|24.8|23|24.77|22.97|24.93|23.13|24.77|22.97|0
1644490500000|2022-02-10 10:55:00|24.8|23|24.9|23.1|24.9|23.1|24.59|22.79|0
1644490800000|2022-02-10 11:00:00|24.95|23.15|24.95|23.15|25.13|23.33|24.85|23.05|0
1644491100000|2022-02-10 11:05:00|24.84|23.04|24.63|22.83|24.97|23.17|24.43|22.63|0
1644491400000|2022-02-10 11:10:00|24.66|22.86|24.94|23.14|25.07|23.27|24.66|22.86|0
1644491700000|2022-02-10 11:15:00|24.89|23.09|25.41|23.61|25.62|23.82|24.84|23.04|0
1644492000000|2022-02-10 11:20:00|25.44|23.64|25.46|23.66|25.62|23.82|25.41|23.61|0
1644492300000|2022-02-10 11:25:00|25.51|23.71|25.41|23.61|25.62|23.82|25.35|23.55|0
1644492600000|2022-02-10 11:30:00|25.38|23.58|25.35|23.55|25.43|23.63|25.2|23.4|0
1644492900000|2022-02-10 11:35:00|25.38|23.58|25.29|23.49|25.61|23.81|25.19|23.39|0
1644493200000|2022-02-10 11:40:00|25.27|23.47|25.08|23.28|25.35|23.55|25.03|23.23|0
1644493500000|2022-02-10 11:45:00|25.03|23.23|24.98|23.18|25.19|23.39|24.72|22.92|0
1644493800000|2022-02-10 11:50:00|25.03|23.23|24.87|23.07|25.03|23.23|24.56|22.76|0
1644494100000|2022-02-10 11:55:00|24.84|23.04|24.87|23.07|24.92|23.12|24.61|22.81|0
1644494400000|2022-02-10 12:00:00|24.81|23.01|25.23|23.43|25.31|23.51|24.81|23.01|0
1644494700000|2022-02-10 12:05:00|25.25|23.45|25.7|23.9|25.7|23.9|25.25|23.45|0
1644495000000|2022-02-10 12:10:00|25.65|23.85|25.96|24.16|26.07|24.27|25.59|23.79|0
1644495300000|2022-02-10 12:15:00|26.02|24.22|25.91|24.11|26.23|24.43|25.86|24.06|0
1644495600000|2022-02-10 12:20:00|26.23|24.43|26.23|24.43|26.34|24.54|26.12|24.32|0
1644495900000|2022-02-10 12:25:00|26.17|24.37|25.9|24.1|26.2|24.4|25.82|24.02|0
1644496200000|2022-02-10 12:30:00|25.96|24.16|25.9|24.1|26.01|24.21|25.69|23.89|0
1644496500000|2022-02-10 12:35:00|25.85|24.05|25.9|24.1|26.06|24.26|25.74|23.94|0
1644496800000|2022-02-10 12:40:00|25.84|24.04|25.73|23.93|25.9|24.1|25.68|23.88|0
1644497100000|2022-02-10 12:45:00|25.68|23.88|25.45|23.65|25.93|24.13|25.4|23.6|0
1644497400000|2022-02-10 12:50:00|25.48|23.68|25.61|23.81|25.83|24.03|25.45|23.65|0
1644497700000|2022-02-10 12:55:00|25.66|23.86|25.66|23.86|25.93|24.13|25.4|23.6|0
1644498000000|2022-02-10 13:00:00|25.82|24.02|26.2|24.4|26.25|24.45|25.55|23.75|0
1644498300000|2022-02-10 13:05:00|26.25|24.45|27.24|25.44|27.24|25.44|26.2|24.4|0
1644498600000|2022-02-10 13:10:00|27.18|25.38|26.35|24.55|27.18|25.38|26.3|24.5|0
1644498900000|2022-02-10 13:15:00|26.3|24.5|26.13|24.33|26.51|24.71|26.13|24.33|0
1644499200000|2022-02-10 13:20:00|26.08|24.28|25.81|24.01|26.19|24.39|25.49|23.69|0
1644499500000|2022-02-10 13:25:00|25.86|24.06|25.8|24|25.91|24.11|25.46|23.66|0
1644499800000|2022-02-10 13:30:00|25.86|24.06|19.21|17.41|25.86|24.06|18.14|16.41|0
1644500100000|2022-02-10 13:35:00|19.04|17.24|19.11|17.31|19.7|17.9|18.03|16.31|0
1644500400000|2022-02-10 13:40:00|19.41|17.61|19.83|18.03|21.15|19.35|18.33|16.58|0
1644500700000|2022-02-10 13:45:00|19.66|17.86|18.78|16.99|20.13|18.33|18.69|16.91|0
1644501000000|2022-02-10 13:50:00|18.82|17.03|19.11|17.31|19.61|17.81|18.58|16.81|0
1644501300000|2022-02-10 13:55:00|19.03|17.23|19.15|17.35|19.82|18.02|19.03|17.23|0
1644501600000|2022-02-10 14:00:00|19.06|17.26|16.64|15.05|19.11|17.31|16.48|14.91|0
1644501900000|2022-02-10 14:05:00|16.8|15.2|16.82|15.22|17.54|15.87|16.47|14.9|0
1644502200000|2022-02-10 14:10:00|16.86|15.25|17.02|15.4|17.84|16.14|16.13|14.59|0
1644502500000|2022-02-10 14:15:00|17.08|15.45|17.67|15.99|17.84|16.14|17.08|15.45|0
1644502800000|2022-02-10 14:20:00|17.63|15.95|17.55|15.88|17.79|16.1|17.11|15.48|0
1644503100000|2022-02-10 14:25:00|17.51|15.84|17.31|15.66|18|16.28|16.99|15.37|0
1644503400000|2022-02-10 14:30:00|17.35|15.7|18.87|17.07|19.32|17.52|17.31|15.66|0
1644503700000|2022-02-10 14:35:00|18.91|17.11|20.47|18.67|21.39|19.59|18.7|16.92|0
1644504000000|2022-02-10 14:40:00|20.6|18.8|21.35|19.55|21.99|20.19|20.6|18.8|0
1644504300000|2022-02-10 14:45:00|21.58|19.78|21.35|19.55|21.94|20.14|20.77|18.97|0
1644504600000|2022-02-10 14:50:00|21.44|19.64|21.78|19.98|24.12|22.32|21.26|19.46|0
1644504900000|2022-02-10 14:55:00|21.83|20.03|21.78|19.98|22.54|20.74|21.5|19.7|0
1644505200000|2022-02-10 15:00:00|21.92|20.12|23.81|22.01|24.51|22.71|21.59|19.79|0
1644505500000|2022-02-10 15:05:00|23.55|21.75|23.5|21.7|23.7|21.9|21.88|20.08|0
1644505800000|2022-02-10 15:10:00|23.65|21.85|22.46|20.66|23.96|22.16|22.26|20.46|0
1644506100000|2022-02-10 15:15:00|22.41|20.61|21.98|20.18|22.66|20.86|21.46|19.66|0
1644506400000|2022-02-10 15:20:00|22.03|20.23|22.03|20.23|22.6|20.8|21.32|19.52|0
1644506700000|2022-02-10 15:25:00|21.84|20.04|22.45|20.65|22.7|20.9|21.65|19.85|0
1644507000000|2022-02-10 15:30:00|22.65|20.85|23.14|21.34|23.94|22.14|22.12|20.32|0
1644507300000|2022-02-10 15:35:00|23.29|21.49|25.76|23.96|25.76|23.96|22.89|21.09|0
1644507600000|2022-02-10 15:40:00|25.82|24.02|24.93|23.13|26.57|24.77|24.31|22.51|0
1644507900000|2022-02-10 15:45:00|24.83|23.03|25.15|23.35|25.26|23.46|23.44|21.64|0
1644508200000|2022-02-10 15:50:00|25.05|23.25|21.93|20.13|25.1|23.3|21.65|19.85|0
1644508500000|2022-02-10 15:55:00|21.88|20.08|21.46|19.66|22.03|20.23|20.77|18.97|0
1644508800000|2022-02-10 16:00:00|21.41|19.61|23.49|21.69|23.88|22.08|20.16|18.36|0
1644509100000|2022-02-10 16:05:00|23.34|21.54|23.89|22.09|24.39|22.59|22.95|21.15|0
1644509400000|2022-02-10 16:10:00|23.94|22.14|21.75|19.95|23.94|22.14|21.71|19.91|0
1644509700000|2022-02-10 16:15:00|21.8|20|21.68|19.88|22.84|21.04|21.29|19.49|0
1644510000000|2022-02-10 16:20:00|21.75|19.95|23.11|21.31|23.26|21.46|21.27|19.47|0
1644510300000|2022-02-10 16:25:00|23.06|21.26|23.06|21.26|23.5|21.7|22.44|20.64|0
1644510600000|2022-02-10 16:30:00|22.96|21.16|22.02|20.22|22.96|21.16|21.22|19.42|0
1644510900000|2022-02-10 16:35:00|21.98|20.18|22.39|20.59|22.72|20.92|21.97|20.17|0
1644511200000|2022-02-10 16:40:00|22.34|20.54|23.97|22.17|23.97|22.17|22.3|20.5|0
1644511500000|2022-02-10 16:45:00|23.87|22.07|23.57|21.77|25.59|23.79|23.52|21.72|0
1644511800000|2022-02-10 16:50:00|23.52|21.72|23.37|21.57|23.92|22.12|23.17|21.37|0
1644512100000|2022-02-10 16:55:00|23.32|21.52|24.07|22.27|24.27|22.47|23.32|21.52|0
1644512400000|2022-02-10 17:00:00|24.17|22.37|22.68|20.88|24.17|22.37|22.44|20.64|0
1644512700000|2022-02-10 17:05:00|22.77|20.97|22.87|21.07|23.41|21.61|22.34|20.54|0
1644513000000|2022-02-10 17:10:00|22.82|21.02|23.16|21.36|23.41|21.61|22.82|21.02|0
1644513300000|2022-02-10 17:15:00|23.11|21.31|23.5|21.7|23.8|22|22.43|20.63|0
1644513600000|2022-02-10 17:20:00|23.4|21.6|23.65|21.85|24.1|22.3|23.35|21.55|0
1644513900000|2022-02-10 17:25:00|23.6|21.8|23.55|21.75|23.85|22.05|23.4|21.6|0
1644514200000|2022-02-10 17:30:00|23.6|21.8|22.37|20.57|24.3|22.5|22.23|20.43|0
1644514500000|2022-02-10 17:35:00|22.61|20.81|23.39|21.59|23.49|21.69|22.56|20.76|0
1644514800000|2022-02-10 17:40:00|23.34|21.54|23.09|21.29|23.64|21.84|22.8|21|0
1644515100000|2022-02-10 17:45:00|23.19|21.39|18.96|17.16|23.29|21.49|17.97|16.26|0
1644515400000|2022-02-10 17:50:00|18.92|17.12|21.39|19.59|21.84|20.04|17.47|15.8|0
1644515700000|2022-02-10 17:55:00|21.34|19.54|22.14|20.34|23.31|21.51|20.77|18.97|0
1644516000000|2022-02-10 18:00:00|21.91|20.11|21.64|19.84|22.09|20.29|20.1|18.3|0
1644516300000|2022-02-10 18:05:00|21.28|19.48|21.41|19.61|22.14|20.34|20.88|19.08|0
1644516600000|2022-02-10 18:10:00|21.64|19.84|21.01|19.21|21.87|20.07|20.66|18.86|0
1644516900000|2022-02-10 18:15:00|20.79|18.99|18.29|16.55|20.83|19.03|18.25|16.51|0
1644517200000|2022-02-10 18:20:00|18.34|16.59|21.16|19.36|21.16|19.36|17.86|16.16|0
1644517500000|2022-02-10 18:25:00|21.11|19.31|19.4|17.6|21.33|19.53|19.4|17.6|0
1644517800000|2022-02-10 18:30:00|19.36|17.56|20.08|18.28|20.08|18.28|18.63|16.85|0
1644518100000|2022-02-10 18:35:00|20.16|18.36|20.99|19.19|21.03|19.23|19.29|17.49|0
1644518400000|2022-02-10 18:40:00|20.95|19.15|21.85|20.05|21.95|20.15|20.78|18.98|0
1644518700000|2022-02-10 18:45:00|21.7|19.9|21.13|19.33|22.04|20.24|20.84|19.04|0
1644519000000|2022-02-10 18:50:00|21.33|19.53|20.99|19.19|21.58|19.78|20.69|18.89|0
1644519300000|2022-02-10 18:55:00|20.94|19.14|21.97|20.17|22.07|20.27|20.49|18.69|0
1644519600000|2022-02-10 19:00:00|22.27|20.47|20.65|18.85|22.58|20.78|20.65|18.85|0
1644519900000|2022-02-10 19:05:00|20.69|18.89|20.56|18.76|20.89|19.09|19.79|17.99|0
1644520200000|2022-02-10 19:10:00|20.77|18.97|19.71|17.91|20.81|19.01|19.47|17.67|0
1644520500000|2022-02-10 19:15:00|19.65|17.85|19.49|17.69|19.67|17.87|17.82|16.12|0
1644520800000|2022-02-10 19:20:00|19.57|17.77|19.76|17.96|20.4|18.6|19.13|17.33|0
1644521100000|2022-02-10 19:25:00|19.6|17.8|20.4|18.6|20.94|19.14|19.56|17.76|0
1644521400000|2022-02-10 19:30:00|20.34|18.54|20.52|18.72|21.07|19.27|20.06|18.26|0
1644521700000|2022-02-10 19:35:00|20.69|18.89|20.77|18.97|21.79|19.99|20.12|18.32|0
1644522000000|2022-02-10 19:40:00|20.83|19.03|20.56|18.76|21.96|20.16|20.44|18.64|0
1644522300000|2022-02-10 19:45:00|20.68|18.88|19.71|17.91|21.61|19.81|19.71|17.91|0
1644522600000|2022-02-10 19:50:00|19.99|18.19|18.82|17.03|20.19|18.39|18.56|16.8|0
1644522900000|2022-02-10 19:55:00|18.76|16.98|18.8|17.01|19.43|17.63|18.36|16.62|0
1644523200000|2022-02-10 20:00:00|18.96|17.16|19.03|17.23|19.31|17.51|17.86|16.16|0
1644523500000|2022-02-10 20:05:00|19.15|17.35|20.02|18.22|20.14|18.34|18.84|17.04|0
1644523800000|2022-02-10 20:10:00|20.06|18.26|20.1|18.3|20.75|18.95|19.7|17.9|0
1644524100000|2022-02-10 20:15:00|19.89|18.09|19.3|17.5|20.96|19.16|19.14|17.34|0
1644524400000|2022-02-10 20:20:00|19.34|17.54|19.49|17.69|19.89|18.09|18.43|16.68|0
1644524700000|2022-02-10 20:25:00|19.41|17.61|19.54|17.74|20.62|18.82|19.22|17.42|0
1644525000000|2022-02-10 20:30:00|19.42|17.62|17.75|16.06|19.42|17.62|17.67|15.99|0
1644525300000|2022-02-10 20:35:00|17.79|16.09|19.69|17.89|20.2|18.4|17.39|15.74|0
1644525600000|2022-02-10 20:40:00|19.8|18|18.77|16.98|20.08|18.28|18.38|16.63|0
1644525900000|2022-02-10 20:45:00|18.65|16.88|17.85|16.15|18.77|16.98|17.15|15.51|0
1644526200000|2022-02-10 20:50:00|17.74|16.05|18.69|16.91|19.55|17.75|17.07|15.45|0
1644526500000|2022-02-10 20:55:00|18.84|17.05|18.49|16.73|21.16|19.36|18.31|16.57|0
1644526800000|2022-02-10 21:00:00|18.71|16.92|18.23|16.5|18.82|17.03|17.92|16.22|0
1644527100000|2022-02-10 21:05:00|18.31|16.57|17.82|16.12|18.86|17.06|17.55|15.88|0
1644527400000|2022-02-10 21:10:00|17.74|16.05|17.28|15.64|17.78|16.09|16.91|15.3|0
1644527700000|2022-02-10 21:15:00|17.17|15.54|16.67|15.08|17.21|15.57|16.58|15|0
1644528000000|2022-02-10 21:20:00|16.65|15.07|16.29|14.74|16.65|15.07|16.15|14.61|0
1644528300000|2022-02-10 21:25:00|16.22|14.67|16.81|15.21|16.87|15.26|16.18|14.64|0
1644528600000|2022-02-10 21:30:00|16.9|15.29|16.86|15.26|17.2|15.56|16.68|15.09|0
1644528900000|2022-02-10 21:35:00|16.9|15.29|17.01|15.39|17.18|15.54|16.79|15.19|0
1644529200000|2022-02-10 21:40:00|17.05|15.42|16.68|15.09|17.12|15.49|16.64|15.05|0
1644529500000|2022-02-10 21:45:00|16.75|15.15|17.08|15.45|17.12|15.49|16.53|14.95|0
1644529800000|2022-02-10 21:50:00|17.1|15.47|17.34|15.69|17.38|15.72|16.93|15.32|0
1644530100000|2022-02-10 21:55:00|17.38|15.72|17.62|15.94|17.68|15.99|17.3|15.65|0
1644530400000|2022-02-10 22:00:00|17.61|15.93|17.56|15.89|17.63|15.95|17.4|15.74|0
1644530700000|2022-02-10 22:05:00|17.57|15.9|17.55|15.87|17.57|15.9|17.54|15.87|0
1644531000000|2022-02-10 22:10:00|17.54|15.86|17.52|15.85|17.54|15.86|17.5|15.84|0
1644531300000|2022-02-10 22:15:00|17.51|15.86|17.43|15.77|17.53|15.86|17.43|15.77|0
1644531600000|2022-02-10 22:20:00|17.46|15.8|17.43|15.77|17.46|15.8|17.42|15.76|0
1644531900000|2022-02-10 22:25:00|17.44|15.78|17.42|15.76|17.44|15.78|17.4|15.74|0
1644532200000|2022-02-10 22:30:00|17.41|15.75|17.4|15.74|17.44|15.78|17.32|15.67|0
1644532500000|2022-02-10 22:35:00|17.44|15.75|17.48|15.81|17.51|15.85|17.44|15.75|0
1644532800000|2022-02-10 22:40:00|17.5|15.83|17.45|15.79|17.5|15.83|17.44|15.78|0
1644533100000|2022-02-10 22:45:00|17.4|15.78|17.45|15.79|17.45|15.79|17.39|15.74|0
1644533400000|2022-02-10 22:50:00|17.46|15.8|17.46|15.79|17.5|15.83|17.46|15.79|0
1644533700000|2022-02-10 22:55:00|17.47|15.8|17.37|15.71|17.53|15.86|17.37|15.71|0
1644534000000|2022-02-10 23:00:00|17.49|15.82|17.26|15.62|17.76|16.07|16.89|15.28|0
1644534300000|2022-02-10 23:05:00|17.3|15.65|17.05|15.43|17.64|15.96|17.04|15.41|0
1644534600000|2022-02-10 23:10:00|17.13|15.5|17.6|15.92|17.66|15.97|17.11|15.48|0
1644534900000|2022-02-10 23:15:00|17.64|15.96|17.98|16.27|18.06|16.34|17.52|15.85|0
1644535200000|2022-02-10 23:20:00|18.02|16.3|17.59|15.92|18.02|16.3|17.56|15.88|0
1644535500000|2022-02-10 23:25:00|17.56|15.88|16.95|15.34|17.69|16|16.84|15.24|0
1644535800000|2022-02-10 23:30:00|16.91|15.3|16.51|14.94|17.03|15.4|16.37|14.81|0
1644536100000|2022-02-10 23:35:00|16.53|14.95|16.56|14.98|16.67|15.08|16.18|14.64|0
1644536400000|2022-02-10 23:40:00|16.51|14.93|16.47|14.9|16.56|14.98|16.14|14.61|0
1644536700000|2022-02-10 23:45:00|16.36|14.8|16.61|15.03|16.65|15.06|16.32|14.77|0
1644537000000|2022-02-10 23:50:00|16.59|15.01|16.34|14.78|16.72|15.13|16.32|14.76|0
1644537300000|2022-02-10 23:55:00|16.35|14.8|16.07|14.54|16.35|14.8|15.89|14.38|0
1644537600000|2022-02-11 00:00:00|16.12|14.58|15.59|14.1|16.21|14.66|15.59|14.1|0
1644537900000|2022-02-11 00:05:00|15.57|14.09|16.06|14.53|16.06|14.53|15.52|14.04|0
1644538200000|2022-02-11 00:10:00|16.1|14.56|15.69|14.19|16.1|14.56|15.67|14.18|0
1644538500000|2022-02-11 00:15:00|15.71|14.21|15.32|13.86|15.74|14.24|15.22|13.77|0
1644538800000|2022-02-11 00:20:00|15.34|13.88|14.68|13.28|15.43|13.96|14.58|13.19|0
1644539100000|2022-02-11 00:25:00|14.78|13.37|14.76|13.36|14.91|13.49|14.68|13.28|0
1644539400000|2022-02-11 00:30:00|14.71|13.31|15.04|13.61|15.08|13.64|14.71|13.31|0
1644539700000|2022-02-11 00:35:00|15.08|13.64|15.04|13.61|15.18|13.73|14.97|13.55|0
1644540000000|2022-02-11 00:40:00|15.01|13.58|14.87|13.46|15.24|13.79|14.87|13.46|0
1644540300000|2022-02-11 00:45:00|14.9|13.49|15.24|13.79|15.27|13.82|14.84|13.42|0
1644540600000|2022-02-11 00:50:00|15.27|13.82|14.9|13.48|15.31|13.85|14.9|13.48|0
1644540900000|2022-02-11 00:55:00|14.93|13.51|15.35|13.89|15.37|13.91|14.87|13.45|0
1644541200000|2022-02-11 01:00:00|15.3|13.85|15.25|13.8|15.34|13.88|14.96|13.54|0
1644541500000|2022-02-11 01:05:00|15.22|13.77|14.69|13.29|15.22|13.77|14.69|13.29|0
1644541800000|2022-02-11 01:10:00|14.71|13.31|14.76|13.35|14.83|13.41|14.43|13.05|0
1644542100000|2022-02-11 01:15:00|14.79|13.38|15.64|14.15|15.85|14.34|14.79|13.38|0
1644542400000|2022-02-11 01:20:00|15.67|14.18|15.55|14.07|15.85|14.34|15.53|14.05|0
1644542700000|2022-02-11 01:25:00|15.57|14.08|14.62|13.23|15.81|14.3|14.25|12.9|0
1644543000000|2022-02-11 01:30:00|14.61|13.22|14.98|13.55|14.98|13.55|14.41|13.04|0
1644543300000|2022-02-11 01:35:00|15.01|13.58|15.04|13.61|15.11|13.67|14.91|13.49|0
1644543600000|2022-02-11 01:40:00|15.08|13.64|15.09|13.65|15.35|13.89|15.08|13.64|0
1644543900000|2022-02-11 01:45:00|15.08|13.64|14.77|13.36|15.08|13.64|14.77|13.36|0
1644544200000|2022-02-11 01:50:00|14.75|13.34|14.98|13.56|15.11|13.67|14.73|13.33|0
1644544500000|2022-02-11 01:55:00|15.07|13.64|14.69|13.3|15.07|13.64|14.56|13.17|0
1644544800000|2022-02-11 02:00:00|14.66|13.26|14.44|13.07|14.8|13.39|14.44|13.07|0
1644545100000|2022-02-11 02:05:00|14.43|13.05|14.37|13|14.54|13.15|14.36|12.99|0
1644545400000|2022-02-11 02:10:00|14.36|12.99|14.03|12.69|14.42|13.05|13.84|12.52|0
1644545700000|2022-02-11 02:15:00|14|12.66|13.86|12.54|14.29|12.93|13.83|12.51|0
1644546000000|2022-02-11 02:20:00|13.83|12.51|13.62|12.32|14.06|12.72|13.62|12.32|0
1644546300000|2022-02-11 02:25:00|13.64|12.34|14.02|12.69|14.05|12.71|13.64|12.34|0
1644546600000|2022-02-11 02:30:00|14.05|12.71|13.89|12.57|14.05|12.71|13.7|12.39|0
1644546900000|2022-02-11 02:35:00|13.86|12.54|13.98|12.65|14.03|12.7|13.79|12.48|0
1644547200000|2022-02-11 02:40:00|13.95|12.62|14.08|12.74|14.11|12.77|13.85|12.53|0
1644547500000|2022-02-11 02:45:00|14.05|12.71|14.19|12.84|14.21|12.85|13.98|12.65|0
1644547800000|2022-02-11 02:50:00|14.17|12.82|14.44|13.07|14.56|13.17|14.17|12.82|0
1644548100000|2022-02-11 02:55:00|14.41|13.04|14.91|13.49|14.99|13.56|14.31|12.95|0
1644548400000|2022-02-11 03:00:00|14.92|13.5|14.4|13.03|14.97|13.55|14.37|13|0
1644548700000|2022-02-11 03:05:00|14.42|13.05|14.2|12.85|14.44|13.06|14.01|12.68|0
1644549000000|2022-02-11 03:10:00|14.24|12.88|14.07|12.73|14.24|12.88|13.94|12.62|0
1644549300000|2022-02-11 03:15:00|14.1|12.76|14.17|12.82|14.23|12.88|14.07|12.73|0
1644549600000|2022-02-11 03:20:00|14.15|12.8|14.16|12.82|14.53|13.14|14.15|12.8|0
1644549900000|2022-02-11 03:25:00|14.18|12.83|14.39|13.02|14.39|13.02|14.07|12.73|0
1644550200000|2022-02-11 03:30:00|14.37|13|14.05|12.71|14.39|13.02|14.03|12.69|0
1644550500000|2022-02-11 03:35:00|14.06|12.72|13.8|12.49|14.06|12.72|13.65|12.35|0
1644550800000|2022-02-11 03:40:00|13.82|12.5|13.83|12.52|13.87|12.55|13.77|12.46|0
1644551100000|2022-02-11 03:45:00|13.85|12.53|14.12|12.78|14.19|12.83|13.77|12.46|0
1644551400000|2022-02-11 03:50:00|14.15|12.8|14.28|12.92|14.55|13.16|14.15|12.8|0
1644551700000|2022-02-11 03:55:00|14.31|12.95|14.48|13.1|14.48|13.1|14.21|12.86|0
1644552000000|2022-02-11 04:00:00|14.51|13.13|14.24|12.89|14.54|13.16|14.21|12.86|0
1644552300000|2022-02-11 04:05:00|14.21|12.86|14.08|12.74|14.28|12.92|14.06|12.72|0
1644552600000|2022-02-11 04:10:00|14.05|12.71|14.04|12.71|14.11|12.77|13.95|12.62|0
1644552900000|2022-02-11 04:15:00|14.01|12.68|13.88|12.56|14.01|12.68|13.82|12.5|0
1644553200000|2022-02-11 04:20:00|13.91|12.59|13.78|12.47|13.91|12.59|13.75|12.44|0
1644553500000|2022-02-11 04:25:00|13.8|12.48|13.72|12.41|13.88|12.56|13.72|12.41|0
1644553800000|2022-02-11 04:30:00|13.7|12.4|12.92|11.69|13.72|12.41|12.32|11.12|0
1644554100000|2022-02-11 04:35:00|12.9|11.67|12.53|11.33|12.95|11.71|12.53|11.33|0
1644554400000|2022-02-11 04:40:00|12.51|11.31|12.09|10.89|12.61|11.41|11.97|10.77|0
1644554700000|2022-02-11 04:45:00|12.11|10.91|11.99|10.79|12.24|11.04|11.94|10.74|0
1644555000000|2022-02-11 04:50:00|11.97|10.77|12.13|10.93|12.21|11.01|11.91|10.71|0
1644555300000|2022-02-11 04:55:00|12.09|10.89|12.21|11.01|12.32|11.12|12.09|10.89|0
1644555600000|2022-02-11 05:00:00|12.16|10.96|11.99|10.79|12.25|11.05|11.8|10.6|0
1644555900000|2022-02-11 05:05:00|12.02|10.82|12.26|11.06|12.29|11.09|12.02|10.82|0
1644556200000|2022-02-11 05:10:00|12.25|11.05|12.23|11.03|12.32|11.12|12.01|10.81|0
1644556500000|2022-02-11 05:15:00|12.2|11|12.08|10.88|12.22|11.02|12.01|10.81|0
1644556800000|2022-02-11 05:20:00|12.04|10.84|12.52|11.32|12.55|11.35|11.74|10.54|0
1644557100000|2022-02-11 05:25:00|12.53|11.33|12.39|11.19|12.57|11.37|12.31|11.11|0
1644557400000|2022-02-11 05:30:00|12.38|11.18|12.13|10.93|12.53|11.33|12.1|10.9|0
1644557700000|2022-02-11 05:35:00|12.1|10.9|12.21|11.01|12.21|11.01|11.86|10.66|0
1644558000000|2022-02-11 05:40:00|12.22|11.02|12.16|10.96|12.4|11.2|12.04|10.84|0
1644558300000|2022-02-11 05:45:00|12.21|11.01|11.85|10.65|12.21|11.01|11.85|10.65|0
1644558600000|2022-02-11 05:50:00|11.88|10.68|11.8|10.6|11.88|10.68|11.77|10.57|0
1644558900000|2022-02-11 05:55:00|11.77|10.57|12.19|10.99|12.23|11.03|11.77|10.57|0
1644559200000|2022-02-11 06:00:00|12.17|10.97|12.21|11.01|12.22|11.02|11.95|10.75|0
1644559500000|2022-02-11 06:05:00|12.22|11.02|12.58|11.38|12.58|11.38|12.09|10.89|0
1644559800000|2022-02-11 06:10:00|12.53|11.33|12.52|11.32|12.7|11.49|12.43|11.23|0
1644560100000|2022-02-11 06:15:00|12.55|11.35|12.62|11.42|12.63|11.43|12.32|11.12|0
1644560400000|2022-02-11 06:20:00|12.68|11.47|12.56|11.36|12.68|11.47|12.48|11.28|0
1644560700000|2022-02-11 06:25:00|12.55|11.35|12.79|11.57|12.81|11.59|12.46|11.26|0
1644561000000|2022-02-11 06:30:00|12.76|11.55|12.5|11.3|12.82|11.6|12.5|11.3|0
1644561300000|2022-02-11 06:35:00|12.49|11.29|12.46|11.26|12.56|11.36|12.31|11.11|0
1644561600000|2022-02-11 06:40:00|12.44|11.24|12.68|11.47|12.7|11.49|12.09|10.89|0
1644561900000|2022-02-11 06:45:00|12.67|11.46|12.8|11.58|12.9|11.67|12.64|11.43|0
1644562200000|2022-02-11 06:50:00|12.78|11.57|13.08|11.84|13.11|11.86|12.75|11.54|0
1644562500000|2022-02-11 06:55:00|13.11|11.86|13.32|12.05|13.39|12.11|13.11|11.86|0
1644562800000|2022-02-11 07:00:00|13.28|12.01|13.68|12.37|13.85|12.53|13.26|12|0
1644563100000|2022-02-11 07:05:00|13.71|12.4|14.3|12.94|14.36|13|13.69|12.39|0
1644563400000|2022-02-11 07:10:00|14.31|12.95|14.59|13.2|14.69|13.29|14.14|12.79|0
1644563700000|2022-02-11 07:15:00|14.57|13.19|13.94|12.61|14.79|13.38|13.94|12.61|0
1644564000000|2022-02-11 07:20:00|13.97|12.64|14.23|12.87|14.23|12.87|13.59|12.3|0
1644564300000|2022-02-11 07:25:00|14.27|12.91|14|12.67|14.29|12.93|13.97|12.64|0
1644564600000|2022-02-11 07:30:00|14.03|12.69|14|12.66|14.42|13.04|13.93|12.61|0
1644564900000|2022-02-11 07:35:00|13.93|12.61|14.58|13.19|14.61|13.22|13.9|12.58|0
1644565200000|2022-02-11 07:40:00|14.55|13.16|14.31|12.95|14.68|13.28|14.22|12.86|0
1644565500000|2022-02-11 07:45:00|14.35|12.98|14.34|12.98|14.57|13.19|14.18|12.83|0
1644565800000|2022-02-11 07:50:00|14.33|12.96|14.37|13.01|14.61|13.21|14.33|12.96|0
1644566100000|2022-02-11 07:55:00|14.39|13.02|14.47|13.09|14.6|13.21|14.37|13|0
1644566400000|2022-02-11 08:00:00|14.6|13.21|14.93|13.51|15.04|13.6|14.05|12.71|0
1644566700000|2022-02-11 08:05:00|14.85|13.43|14.99|13.56|15.72|14.23|14.53|13.15|0
1644567000000|2022-02-11 08:10:00|15.02|13.59|15.06|13.62|15.47|14|14.89|13.47|0
1644567300000|2022-02-11 08:15:00|15.09|13.65|14.95|13.53|15.33|13.87|14.63|13.24|0
1644567600000|2022-02-11 08:20:00|14.83|13.42|14.41|13.04|14.93|13.51|14.21|12.86|0
1644567900000|2022-02-11 08:25:00|14.43|13.05|14.44|13.07|14.49|13.11|14.11|12.77|0
1644568200000|2022-02-11 08:30:00|14.54|13.16|14.24|12.88|14.98|13.55|14.21|12.85|0
1644568500000|2022-02-11 08:35:00|14.21|12.85|13.06|11.82|14.35|12.99|13.06|11.82|0
1644568800000|2022-02-11 08:40:00|13.09|11.85|14.44|13.07|14.48|13.1|12.85|11.62|0
1644569100000|2022-02-11 08:45:00|14.38|13.01|14.94|13.52|15.25|13.79|14.31|12.95|0
1644569400000|2022-02-11 08:50:00|15.04|13.61|14.94|13.52|15.38|13.92|14.87|13.46|0
1644569700000|2022-02-11 08:55:00|14.92|13.5|14.39|13.02|15.29|13.84|14.33|12.96|0
1644570000000|2022-02-11 09:00:00|14.38|13.01|14.87|13.45|14.97|13.54|14.34|12.98|0
1644570300000|2022-02-11 09:05:00|14.9|13.48|15.34|13.88|15.35|13.89|14.52|13.14|0
1644570600000|2022-02-11 09:10:00|15.37|13.91|15.37|13.91|15.4|13.94|14.88|13.46|0
1644570900000|2022-02-11 09:15:00|15.3|13.84|15.3|13.84|15.68|14.19|14.9|13.49|0
1644571200000|2022-02-11 09:20:00|15.26|13.81|14.74|13.33|15.28|13.82|14.74|13.33|0
1644571500000|2022-02-11 09:25:00|14.82|13.41|14.82|13.41|14.94|13.51|14.62|13.23|0
1644571800000|2022-02-11 09:30:00|14.79|13.38|14.1|12.75|14.82|13.41|14.1|12.75|0
1644572100000|2022-02-11 09:35:00|14.13|12.78|14.5|13.12|14.69|13.29|13.78|12.47|0
1644572400000|2022-02-11 09:40:00|14.47|13.09|14.38|13.01|14.47|13.09|14.02|12.68|0
1644572700000|2022-02-11 09:45:00|14.4|13.03|14.33|12.97|14.69|13.29|14.3|12.94|0
1644573000000|2022-02-11 09:50:00|14.4|13.03|14.23|12.88|14.5|13.11|13.95|12.62|0
1644573300000|2022-02-11 09:55:00|14.36|13|14.47|13.1|14.56|13.17|14.27|12.91|0
1644573600000|2022-02-11 10:00:00|14.49|13.11|14.85|13.44|14.88|13.47|14.39|13.02|0
1644573900000|2022-02-11 10:05:00|14.8|13.39|14.72|13.31|14.88|13.47|14.58|13.2|0
1644574200000|2022-02-11 10:10:00|14.75|13.34|14.48|13.1|14.85|13.43|14.48|13.1|0
1644574500000|2022-02-11 10:15:00|14.55|13.16|14.58|13.19|14.85|13.43|14.55|13.16|0
1644574800000|2022-02-11 10:20:00|14.61|13.22|14.82|13.41|14.91|13.49|14.61|13.22|0
1644575100000|2022-02-11 10:25:00|14.81|13.4|14.82|13.41|14.87|13.46|14.59|13.2|0
1644575400000|2022-02-11 10:30:00|14.84|13.43|14.84|13.42|14.9|13.49|14.57|13.19|0
1644575700000|2022-02-11 10:35:00|14.87|13.45|14.87|13.45|14.9|13.48|14.74|13.33|0
1644576000000|2022-02-11 10:40:00|14.9|13.48|14.93|13.51|15.27|13.81|14.8|13.39|0
1644576300000|2022-02-11 10:45:00|14.98|13.55|14.9|13.48|15.23|13.78|14.76|13.36|0
1644576600000|2022-02-11 10:50:00|14.94|13.52|15.23|13.78|15.3|13.84|14.94|13.52|0
1644576900000|2022-02-11 10:55:00|15.26|13.81|15.33|13.87|15.54|14.06|15.19|13.75|0
1644577200000|2022-02-11 11:00:00|15.36|13.9|14.85|13.44|15.36|13.9|14.82|13.41|0
1644577500000|2022-02-11 11:05:00|14.89|13.47|14.62|13.23|15.05|13.62|14.6|13.21|0
1644577800000|2022-02-11 11:10:00|14.65|13.26|14.68|13.29|14.92|13.5|14.52|13.14|0
1644578100000|2022-02-11 11:15:00|14.75|13.35|14.02|12.68|15.08|13.65|13.89|12.57|0
1644578400000|2022-02-11 11:20:00|13.99|12.66|14.02|12.68|14.15|12.8|13.89|12.57|0
1644578700000|2022-02-11 11:25:00|14.03|12.7|14.13|12.78|14.18|12.83|13.57|12.28|0
1644579000000|2022-02-11 11:30:00|14.11|12.77|13.89|12.56|14.18|12.83|13.87|12.55|0
1644579300000|2022-02-11 11:35:00|13.85|12.53|14.19|12.84|14.3|12.94|13.79|12.48|0
1644579600000|2022-02-11 11:40:00|14.17|12.82|14.01|12.67|14.46|13.09|14.01|12.67|0
1644579900000|2022-02-11 11:45:00|13.94|12.62|13.81|12.5|14.09|12.74|13.81|12.5|0
1644580200000|2022-02-11 11:50:00|13.94|12.61|14.19|12.83|14.37|13|13.91|12.58|0
1644580500000|2022-02-11 11:55:00|14.17|12.82|14.36|12.99|14.39|13.02|14.14|12.79|0
1644580800000|2022-02-11 12:00:00|14.43|13.05|14.49|13.11|14.86|13.44|14.36|12.99|0
1644581100000|2022-02-11 12:05:00|14.52|13.14|15.12|13.68|15.29|13.84|14.42|13.05|0
1644581400000|2022-02-11 12:10:00|15.02|13.59|15.99|14.46|16.02|14.5|15.02|13.59|0
1644581700000|2022-02-11 12:15:00|16.06|14.53|15.91|14.4|16.27|14.72|15.77|14.27|0
1644582000000|2022-02-11 12:20:00|15.95|14.43|16.16|14.62|16.43|14.87|15.95|14.43|0
1644582300000|2022-02-11 12:25:00|16.14|14.6|17.28|15.63|17.37|15.72|16.14|14.6|0
1644582600000|2022-02-11 12:30:00|17.18|15.55|16.13|14.59|18.25|16.52|16.13|14.59|0
1644582900000|2022-02-11 12:35:00|16.09|14.56|16.03|14.51|16.24|14.69|15.95|14.43|0
1644583200000|2022-02-11 12:40:00|16.02|14.49|15.48|14.01|16.2|14.66|15.45|13.98|0
1644583500000|2022-02-11 12:45:00|15.52|14.04|15.37|13.91|15.52|14.04|15.2|13.75|0
1644583800000|2022-02-11 12:50:00|15.41|13.94|15.2|13.75|15.41|13.94|15.1|13.66|0
1644584100000|2022-02-11 12:55:00|15.16|13.72|15.81|14.3|16.79|15.19|14.87|13.45|0
1644584400000|2022-02-11 13:00:00|15.78|14.27|15.35|13.89|15.83|14.32|15.28|13.83|0
1644584700000|2022-02-11 13:05:00|15.39|13.92|15.74|14.24|16.02|14.5|15.32|13.86|0
1644585000000|2022-02-11 13:10:00|15.7|14.21|16.38|14.82|16.38|14.82|15.7|14.21|0
1644585300000|2022-02-11 13:15:00|16.36|14.81|16.79|15.19|16.86|15.26|16.16|14.62|0
1644585600000|2022-02-11 13:20:00|16.73|15.14|16.82|15.22|17.16|15.53|16.64|15.05|0
1644585900000|2022-02-11 13:25:00|16.78|15.19|16.6|15.02|16.82|15.22|16.45|14.88|0
1644586200000|2022-02-11 13:30:00|16.56|15.01|16.21|14.67|16.94|15.32|15.92|14.4|0
1644586500000|2022-02-11 13:35:00|16.25|14.7|15.71|14.21|16.36|14.8|15.6|14.12|0
1644586800000|2022-02-11 13:40:00|15.67|14.18|15.71|14.22|16.56|14.98|15.67|14.18|0
1644587100000|2022-02-11 13:45:00|15.68|14.18|16.19|14.65|16.19|14.65|15.49|14.02|0
1644587400000|2022-02-11 13:50:00|16.15|14.61|16.26|14.71|16.45|14.88|15.89|14.38|0
1644587700000|2022-02-11 13:55:00|16.22|14.68|15.92|14.41|16.26|14.71|15.89|14.37|0
1644588000000|2022-02-11 14:00:00|15.89|14.37|16.44|14.88|16.44|14.88|15.89|14.37|0
1644588300000|2022-02-11 14:05:00|16.25|14.71|15.55|14.07|16.25|14.71|15.55|14.07|0
1644588600000|2022-02-11 14:10:00|15.57|14.09|15.34|13.88|15.77|14.27|15.23|13.78|0
1644588900000|2022-02-11 14:15:00|15.37|13.91|15.19|13.75|15.43|13.96|15.16|13.71|0
1644589200000|2022-02-11 14:20:00|15.16|13.71|14.91|13.49|15.26|13.81|14.74|13.33|0
1644589500000|2022-02-11 14:25:00|14.94|13.52|15.26|13.81|15.26|13.81|14.94|13.52|0
1644589800000|2022-02-11 14:30:00|15.15|13.71|15.22|13.77|16.54|14.97|15.15|13.71|0
1644590100000|2022-02-11 14:35:00|14.97|13.55|15.25|13.8|15.94|14.42|14.49|13.11|0
1644590400000|2022-02-11 14:40:00|15.34|13.88|15.64|14.15|15.97|14.45|14.76|13.36|0
1644590700000|2022-02-11 14:45:00|15.68|14.19|18.04|16.33|18.91|17.11|15.68|14.19|0
1644591000000|2022-02-11 14:50:00|18.08|16.36|17.56|15.89|18.57|16.81|17.29|15.64|0
1644591300000|2022-02-11 14:55:00|17.54|15.87|15.22|13.77|17.8|16.1|14.79|13.38|0
1644591600000|2022-02-11 15:00:00|15.24|13.79|16.37|14.81|16.63|15.05|15.21|13.76|0
1644591900000|2022-02-11 15:05:00|16.42|14.86|16.55|14.97|17.6|15.92|16.11|14.57|0
1644592200000|2022-02-11 15:10:00|16.48|14.91|15.06|13.63|16.7|15.11|14.31|12.94|0
1644592500000|2022-02-11 15:15:00|15.02|13.59|15.06|13.62|15.24|13.78|14.04|12.7|0
1644592800000|2022-02-11 15:20:00|15.11|13.67|15.99|14.46|16.17|14.63|15.07|13.64|0
1644593100000|2022-02-11 15:25:00|15.91|14.4|15.78|14.28|16.66|15.07|15.44|13.97|0
1644593400000|2022-02-11 15:30:00|15.93|14.41|15.49|14.02|17.02|15.4|15.21|13.76|0
1644593700000|2022-02-11 15:35:00|15.53|14.05|16.45|14.88|16.64|15.05|14.82|13.41|0
1644594000000|2022-02-11 15:40:00|16.5|14.93|16.11|14.57|16.82|15.22|16.03|14.51|0
1644594300000|2022-02-11 15:45:00|16.18|14.64|15.56|14.08|16.63|15.05|15.52|14.05|0
1644594600000|2022-02-11 15:50:00|15.63|14.14|15.23|13.78|15.99|14.47|14.64|13.25|0
1644594900000|2022-02-11 15:55:00|15.13|13.69|14.81|13.4|15.43|13.96|14.37|13|0
1644595200000|2022-02-11 16:00:00|14.64|13.24|16.32|14.77|16.39|14.83|14.54|13.15|0
1644595500000|2022-02-11 16:05:00|16.25|14.7|14.09|12.75|16.25|14.7|14.09|12.75|0
1644595800000|2022-02-11 16:10:00|14.26|12.9|14.09|12.75|14.46|13.09|13.83|12.51|0
1644596100000|2022-02-11 16:15:00|13.96|12.63|13.73|12.42|14.16|12.81|13.22|11.96|0
1644596400000|2022-02-11 16:20:00|13.86|12.54|14.36|12.99|14.46|13.08|13.83|12.51|0
1644596700000|2022-02-11 16:25:00|14.32|12.96|13.69|12.39|14.42|13.05|13.34|12.07|0
1644597000000|2022-02-11 16:30:00|13.59|12.3|12.99|11.75|14.18|12.83|12.99|11.75|0
1644597300000|2022-02-11 16:35:00|13.02|11.78|12.5|11.3|13.3|12.04|12.24|11.04|0
1644597600000|2022-02-11 16:40:00|11.83|10.63|13.02|11.78|13.36|12.09|11.83|10.63|0
1644597900000|2022-02-11 16:45:00|13.05|11.81|13.55|12.26|13.87|12.55|12.86|11.64|0
1644598200000|2022-02-11 16:50:00|13.61|12.32|13.48|12.2|13.9|12.58|12.98|11.75|0
1644598500000|2022-02-11 16:55:00|13.51|12.23|14.09|12.75|14.49|13.11|13.51|12.23|0
1644598800000|2022-02-11 17:00:00|14|12.66|14.26|12.9|14.46|13.08|13.61|12.31|0
1644599100000|2022-02-11 17:05:00|14.22|12.87|14.02|12.69|14.25|12.9|13.7|12.4|0
1644599400000|2022-02-11 17:10:00|14.09|12.75|14.55|13.17|15.03|13.6|13.96|12.63|0
1644599700000|2022-02-11 17:15:00|14.62|13.23|13.6|12.3|14.62|13.23|13.38|12.1|0
1644600000000|2022-02-11 17:20:00|13.63|12.33|13.47|12.19|13.69|12.39|13.22|11.96|0
1644600300000|2022-02-11 17:25:00|13.41|12.13|14.01|12.68|14.21|12.86|13.31|12.04|0
1644600600000|2022-02-11 17:30:00|14.05|12.71|14.18|12.83|14.53|13.14|13.82|12.5|0
1644600900000|2022-02-11 17:35:00|14.24|12.89|13.98|12.65|14.48|13.1|13.72|12.41|0
1644601200000|2022-02-11 17:40:00|14.08|12.73|13.62|12.32|14.21|12.85|13.56|12.26|0
1644601500000|2022-02-11 17:45:00|13.65|12.35|13.17|11.92|13.65|12.35|13.02|11.78|0
1644601800000|2022-02-11 17:50:00|13.21|11.95|12.28|11.08|13.24|11.98|12.2|11|0
1644602100000|2022-02-11 17:55:00|12.31|11.11|12.75|11.54|12.84|11.62|12.28|11.08|0
1644602400000|2022-02-11 18:00:00|12.72|11.51|12.6|11.4|13.09|11.84|12.49|11.29|0
1644602700000|2022-02-11 18:05:00|12.66|11.45|13.81|12.49|14|12.67|12.51|11.31|0
1644603000000|2022-02-11 18:10:00|13.84|12.52|13.08|11.83|13.84|12.52|12.96|11.72|0
1644603300000|2022-02-11 18:15:00|13.11|11.86|13.17|11.92|13.17|11.92|12.45|11.25|0
1644603600000|2022-02-11 18:20:00|13.14|11.89|12.31|11.11|13.2|11.94|12.2|11|0
1644603900000|2022-02-11 18:25:00|12.34|11.14|11.18|9.98|12.34|11.14|11.15|9.95|0
1644604200000|2022-02-11 18:30:00|11.12|9.92|11.94|10.74|12.35|11.15|10.59|9.39|0
1644604500000|2022-02-11 18:35:00|11.89|10.69|10.05|8.85|11.89|10.69|10.05|8.85|0
1644604800000|2022-02-11 18:40:00|10.01|8.81|9.88|8.68|10.7|9.5|9.56|8.36|0
1644605100000|2022-02-11 18:45:00|9.76|8.56|12.43|9.91|12.57|10.23|8.11|6.31|0
1644605400000|2022-02-11 18:50:00|12.57|10.05|13.22|10.7|14.6|12.08|11.77|9.25|0
1644605700000|2022-02-11 18:55:00|13.14|10.62|11.86|9.7|13.14|10.62|11.86|9.55|0
1644606000000|2022-02-11 19:00:00|11.72|9.56|13.02|10.86|13.05|10.89|11.22|9.06|0
1644606300000|2022-02-11 19:05:00|13.26|11.1|13.07|10.91|14.09|11.93|12.16|10|0
1644606600000|2022-02-11 19:10:00|13.1|10.94|13.73|11.57|13.93|11.77|12.65|10.49|0
1644606900000|2022-02-11 19:15:00|13.86|11.7|15.01|12.67|15.54|13.38|13.71|11.55|0
1644607200000|2022-02-11 19:20:00|14.72|12.38|12.95|10.61|15.21|12.87|12.9|10.56|0
1644607500000|2022-02-11 19:25:00|12.82|10.48|12.26|9.92|13.08|10.74|11.8|9.46|0
1644607800000|2022-02-11 19:30:00|12.28|9.94|13.84|11.5|14.29|11.95|12.06|9.72|0
1644608100000|2022-02-11 19:35:00|13.9|11.56|12.97|10.81|13.9|11.56|12.9|10.7|0
1644608400000|2022-02-11 19:40:00|12.95|10.79|11.66|10.46|13.26|11.1|11.63|9.98|0
1644608700000|2022-02-11 19:45:00|11.71|10.51|11.13|9.93|11.96|10.76|10.92|9.72|0
1644609000000|2022-02-11 19:50:00|11.09|9.89|13.56|11.04|13.61|11.09|10.24|7.97|0
1644609300000|2022-02-11 19:55:00|13.64|11.12|12.28|9.76|13.98|11.46|11.88|9.36|0
1644609600000|2022-02-11 20:00:00|12.17|9.65|13.77|11.25|14.15|11.63|12.11|9.59|0
1644609900000|2022-02-11 20:05:00|13.69|11.17|10.47|8.14|13.97|11.45|10.34|8.04|0
1644610200000|2022-02-11 20:10:00|10.54|8.2|10.29|8|10.71|8.33|9.93|7.72|0
1644610500000|2022-02-11 20:15:00|10.24|7.97|9.72|7.56|11.31|8.79|9.62|7.48|0
1644610800000|2022-02-11 20:20:00|9.78|7.62|9.62|7.48|10.16|8|9.37|7.29|0
1644611100000|2022-02-11 20:25:00|9.69|7.54|10.44|8.28|10.46|8.3|9.55|7.43|0
1644611400000|2022-02-11 20:30:00|10.33|8.17|10.24|8.08|10.4|8.24|9.25|7.2|0
1644611700000|2022-02-11 20:35:00|10.22|8.06|9.11|7.09|10.32|8.16|9.03|7.03|0
1644612000000|2022-02-11 20:40:00|9.17|7.13|8.96|6.97|9.29|7.23|8.1|6.3|0
1644612300000|2022-02-11 20:45:00|9.01|7.01|11.35|9.19|11.35|9.19|8.94|6.96|0
1644612600000|2022-02-11 20:50:00|11.28|9.12|10.13|7.97|11.35|9.19|9.96|7.8|0
1644612900000|2022-02-11 20:55:00|10.17|8.01|9.63|7.49|11.45|9.29|9.58|7.45|0
1644613200000|2022-02-11 21:00:00|9.56|7.44|9.74|7.58|9.85|7.69|9.11|7.08|0
1644613500000|2022-02-11 21:05:00|9.7|7.54|9.58|7.45|9.87|7.71|9.42|7.33|0
1644613800000|2022-02-11 21:10:00|9.6|7.47|9.86|7.7|9.91|7.75|9.56|7.43|0
1644825900000|2022-02-14 08:05:00|9.01|7.81|9.55|8.35|9.72|8.52|8.8|7.6|0
1644826200000|2022-02-14 08:10:00|9.51|8.31|9.27|7.21|9.99|8.31|8.94|6.96|0
1644826500000|2022-02-14 08:15:00|9.26|7.2|10.56|8.21|10.56|8.21|8.3|6.45|0
1644826800000|2022-02-14 08:20:00|10.49|8.16|9.48|7.38|10.49|8.16|9.48|7.38|0
1644827100000|2022-02-14 08:25:00|9.49|7.12|8.52|6.63|9.49|7.31|8.52|6.63|0
1644827400000|2022-02-14 08:30:00|8.48|6.6|8.38|6.52|8.94|6.95|8.24|6.41|0
1644827700000|2022-02-14 08:35:00|8.35|6.49|9.06|7.05|9.85|7.66|8.07|6.28|0
1644828000000|2022-02-14 08:40:00|8.99|6.99|9.91|7.71|9.97|7.75|8.99|6.99|0
1644828300000|2022-02-14 08:45:00|9.96|7.75|9.4|7.31|10.11|7.86|9.39|7.3|0
1644828600000|2022-02-14 08:50:00|9.41|7.32|8.95|6.96|9.82|7.64|8.91|6.93|0
1644828900000|2022-02-14 08:55:00|8.97|6.98|9.94|7.73|10.01|7.78|8.46|6.58|0
1644829200000|2022-02-14 09:00:00|9.91|7.71|7.53|5.86|11.28|8.78|7.02|5.46|0
1644829500000|2022-02-14 09:05:00|7.54|5.79|7.86|6.12|7.93|6.17|7.27|5.65|0
1644829800000|2022-02-14 09:10:00|7.87|6.07|7.52|5.85|7.95|6.18|7.19|5.6|0
1644830100000|2022-02-14 09:15:00|7.48|5.82|8.15|6.34|8.34|6.49|7.46|5.8|0
1644830400000|2022-02-14 09:20:00|8.14|6.33|8.5|6.61|8.7|6.77|8.11|6.31|0
1644830700000|2022-02-14 09:25:00|8.53|6.63|8.3|6.46|8.77|6.82|8.27|6.43|0
1644831000000|2022-02-14 09:30:00|8.34|6.45|8.19|6.37|8.62|6.7|8|6.22|0
1644831300000|2022-02-14 09:35:00|8.15|6.34|7.9|6.15|8.37|6.51|7.77|6.04|0
1644831600000|2022-02-14 09:40:00|7.84|6.1|7.6|5.91|7.94|6.17|7.6|5.91|0
1644831900000|2022-02-14 09:45:00|7.58|5.9|7.64|5.94|7.97|6.2|7.57|5.89|0
1644832200000|2022-02-14 09:50:00|7.69|5.98|7.63|5.94|7.79|6.06|7.4|5.76|0
1644832500000|2022-02-14 09:55:00|7.69|5.98|7.71|5.99|7.86|6.11|7.37|5.73|0
1644832800000|2022-02-14 10:00:00|7.76|6.04|7.66|5.96|7.76|6.04|7.02|5.46|0
1644833100000|2022-02-14 10:05:00|7.65|5.95|8.18|6.36|8.19|6.37|7.58|5.9|0
1644833400000|2022-02-14 10:10:00|8.14|6.33|8.28|6.44|8.28|6.44|7.97|6.2|0
1644833700000|2022-02-14 10:15:00|8.3|6.45|8.03|6.25|8.38|6.51|7.83|6.09|0
1644834000000|2022-02-14 10:20:00|8.06|6.27|8.37|6.51|8.43|6.56|7.91|6.15|0
1644834300000|2022-02-14 10:25:00|8.39|6.53|8.32|6.47|8.59|6.68|8.05|6.26|0
1644834600000|2022-02-14 10:30:00|8.3|6.46|8.09|6.29|8.37|6.51|8.07|6.28|0
1644834900000|2022-02-14 10:35:00|8.08|6.32|8.55|6.65|8.64|6.72|8|6.23|0
1644835200000|2022-02-14 10:40:00|8.54|6.64|8.25|6.42|8.66|6.73|8.2|6.37|0
1644835500000|2022-02-14 10:45:00|8.24|6.41|9.06|7.05|9.11|7.08|8.24|6.41|0
1644835800000|2022-02-14 10:50:00|9.11|7.08|7.73|6.01|9.42|7.33|7.73|6.01|0
1644836100000|2022-02-14 10:55:00|7.74|6.02|7.62|5.93|7.84|6.1|7.55|5.87|0
1644836400000|2022-02-14 11:00:00|7.59|5.91|7.34|5.71|7.63|5.93|7.21|5.61|0
1644836700000|2022-02-14 11:05:00|7.35|5.72|7.31|5.69|7.35|5.72|7.17|5.58|0
1644837000000|2022-02-14 11:10:00|7.39|5.75|7.26|5.64|7.56|5.88|7.1|5.53|0
1644837300000|2022-02-14 11:15:00|7.24|5.63|7.4|5.76|7.48|5.82|7.21|5.61|0
1644837600000|2022-02-14 11:20:00|7.39|5.75|7.44|5.79|7.6|5.91|7.25|5.64|0
1644837900000|2022-02-14 11:25:00|7.43|5.78|7.66|5.96|7.86|6.11|7.29|5.67|0
1644838200000|2022-02-14 11:30:00|7.65|5.95|7.53|5.86|7.8|6.07|7.35|5.72|0
1644838500000|2022-02-14 11:35:00|7.55|5.87|7.79|6.06|7.87|6.12|7.4|5.76|0
1644838800000|2022-02-14 11:40:00|7.75|6.03|7.83|6.09|7.85|6.11|7.66|5.96|0
1644839100000|2022-02-14 11:45:00|7.82|6.08|7.72|6|7.82|6.08|7.53|5.86|0
1644839400000|2022-02-14 11:50:00|7.66|5.96|8|6.23|8.02|6.24|7.62|5.93|0
1644839700000|2022-02-14 11:55:00|8.01|6.24|7.73|6.01|8.08|6.29|7.71|6|0
1644840000000|2022-02-14 12:00:00|7.84|6.1|7.41|5.76|7.89|6.13|7.3|5.68|0
1644840300000|2022-02-14 12:05:00|7.43|5.78|7.34|5.71|7.6|5.91|7.21|5.61|0
1644840600000|2022-02-14 12:10:00|7.35|5.72|7.14|5.55|7.39|5.75|7.01|5.45|0
1644840900000|2022-02-14 12:15:00|7.12|5.54|7.19|5.59|7.3|5.67|7.06|5.49|0
1644841200000|2022-02-14 12:20:00|7.16|5.57|7.4|5.76|7.5|5.83|7.06|5.49|0
1644841500000|2022-02-14 12:25:00|7.44|5.79|7.65|5.95|7.66|5.96|7.24|5.63|0
1644841800000|2022-02-14 12:30:00|7.66|5.96|7.6|5.91|7.97|6.2|7.59|5.9|0
1644842100000|2022-02-14 12:35:00|7.62|5.93|9.17|7.13|9.17|7.13|7.53|5.86|0
1644842400000|2022-02-14 12:40:00|9.25|7.19|8.28|6.44|10.97|8.53|8.25|6.41|0
1644842700000|2022-02-14 12:45:00|8.3|6.46|8.18|6.36|9.73|7.57|8.1|6.3|0
1644843000000|2022-02-14 12:50:00|8.14|6.33|8.3|6.45|8.47|6.59|7.71|6|0
1644843300000|2022-02-14 12:55:00|8.32|6.47|8.51|6.62|8.97|6.98|8.32|6.47|0
1644843600000|2022-02-14 13:00:00|8.53|6.63|8.83|6.87|9.26|7.2|8.53|6.63|0
1644843900000|2022-02-14 13:05:00|8.81|6.85|9.06|7.42|9.06|7.42|8.57|6.82|0
1644844200000|2022-02-14 13:10:00|9.05|7.41|8.11|6.63|9.05|7.41|8.09|6.62|0
1644844500000|2022-02-14 13:15:00|8.15|6.67|8.27|6.77|8.37|6.84|8.06|6.6|0
1644844800000|2022-02-14 13:20:00|8.25|6.75|8.75|7.16|8.78|7.18|8.15|6.66|0
1644845100000|2022-02-14 13:25:00|8.69|7.11|8.87|7.25|8.89|7.27|8.56|7.01|0
1644845400000|2022-02-14 13:30:00|8.89|7.27|8|6.54|8.89|7.27|8|6.54|0
1644845700000|2022-02-14 13:35:00|7.99|6.53|8.2|6.71|8.3|6.79|7.8|6.38|0
1644846000000|2022-02-14 13:40:00|8.18|6.69|8.05|6.58|8.35|6.83|7.44|6.09|0
1644846300000|2022-02-14 13:45:00|8.03|6.57|7.73|6.32|8.32|6.81|7.73|6.32|0
1644846600000|2022-02-14 13:50:00|7.75|6.34|8.6|7.03|8.64|7.07|7.75|6.34|0
1644846900000|2022-02-14 13:55:00|8.62|7.05|8.2|6.71|9.01|7.37|8.2|6.71|0
1644847200000|2022-02-14 14:00:00|8.22|6.73|8.59|7.03|8.62|7.05|8.01|6.55|0
1644847500000|2022-02-14 14:05:00|8.55|7|8.67|7.09|8.81|7.21|8.52|6.97|0
1644847800000|2022-02-14 14:10:00|8.7|7.12|9.33|7.64|9.38|7.67|8.66|7.08|0
1644848100000|2022-02-14 14:15:00|9.31|7.62|9.12|7.46|9.4|7.69|9|7.36|0
1644848400000|2022-02-14 14:20:00|9.13|7.47|9|7.36|9.21|7.53|8.89|7.27|0
1644848700000|2022-02-14 14:25:00|8.86|7.25|8.63|7.06|8.91|7.29|8.58|7.02|0
1644849000000|2022-02-14 14:30:00|8.65|7.08|8.73|7.14|9.58|7.84|8.03|6.57|0
1644849300000|2022-02-14 14:35:00|8.82|7.21|8.87|7.26|9.43|7.72|8.7|7.12|0
1644849600000|2022-02-14 14:40:00|8.86|7.25|8.96|7.33|9.89|8.09|8.81|7.21|0
1644849900000|2022-02-14 14:45:00|8.94|7.31|9.2|7.53|9.31|7.62|8.06|6.59|0
1644850200000|2022-02-14 14:50:00|9.07|7.42|8.77|7.17|9.43|7.71|7.99|6.54|0
1644850500000|2022-02-14 14:55:00|8.8|7.2|7.86|6.43|8.81|7.21|7.75|6.34|0
1644850800000|2022-02-14 15:00:00|7.95|6.51|7.91|6.47|8.23|6.73|6.49|5.29|0
1644851100000|2022-02-14 15:05:00|8.05|6.59|8.35|6.83|8.35|6.83|7.79|6.38|0
1644851400000|2022-02-14 15:10:00|8.27|6.76|8.83|7.22|9.65|7.89|8.27|6.76|0
1644851700000|2022-02-14 15:15:00|8.78|7.19|8.18|6.69|8.93|7.31|7.43|6.08|0
1644852000000|2022-02-14 15:20:00|8.22|6.73|7.56|6.19|8.38|6.86|6.68|5.47|0
1644852300000|2022-02-14 15:25:00|7.51|6.15|7.25|5.94|7.62|6.23|6.84|5.59|0
1644852600000|2022-02-14 15:30:00|7.24|5.92|7|5.73|7.58|6.2|6.27|5.07|0
1644852900000|2022-02-14 15:35:00|6.89|5.64|6.84|5.6|7.01|5.73|6.57|5.37|0
1644853200000|2022-02-14 15:40:00|6.89|5.64|7.22|5.91|7.46|6.1|6.77|5.54|0
1644853500000|2022-02-14 15:45:00|7.18|5.87|7.57|6.19|7.72|6.32|7.07|5.78|0
1644853800000|2022-02-14 15:50:00|7.55|6.18|7.16|5.85|7.75|6.34|6.92|5.66|0
1644854100000|2022-02-14 15:55:00|7.19|5.88|6.8|5.56|7.55|6.18|6.73|5.5|0
1644854400000|2022-02-14 16:00:00|6.83|5.59|7.34|6|7.45|6.1|6.68|5.47|0
1644854700000|2022-02-14 16:05:00|7.3|5.97|7|5.72|7.38|6.04|6.83|5.59|0
1644855000000|2022-02-14 16:10:00|7.03|5.75|6.74|5.51|7.2|5.89|6.69|5.47|0
1644855300000|2022-02-14 16:15:00|6.77|5.54|7.85|6.42|7.91|6.47|6.7|5.48|0
1644855600000|2022-02-14 16:20:00|7.83|6.41|7.97|6.52|8.09|6.62|7.6|6.21|0
1644855900000|2022-02-14 16:25:00|8.01|6.55|8.54|6.99|8.58|7.02|7.83|6.4|0
1644856200000|2022-02-14 16:30:00|8.56|7|7.89|6.46|8.62|7.05|7.37|6.03|0
1644856500000|2022-02-14 16:35:00|7.91|6.47|7.56|6.18|8.12|6.64|7.33|5.99|0
1644856800000|2022-02-14 16:40:00|7.58|6.2|7.79|6.37|8.02|6.56|7.52|6.15|0
1644857100000|2022-02-14 16:45:00|7.8|6.38|8.3|6.79|8.32|6.8|7.79|6.37|0
1644857400000|2022-02-14 16:50:00|8.32|6.8|7.57|6.19|8.38|6.86|7.5|6.14|0
1644857700000|2022-02-14 16:55:00|7.62|6.23|8.04|6.58|8.11|6.63|7.51|6.15|0
1644858000000|2022-02-14 17:00:00|8.07|6.6|8|6.55|8.39|6.86|7.76|6.35|0
1644858300000|2022-02-14 17:05:00|8.01|6.56|7.66|6.27|8.06|6.6|7.58|6.2|0
1644858600000|2022-02-14 17:10:00|7.71|6.31|7.88|6.45|8|6.54|7.64|6.25|0
1644858900000|2022-02-14 17:15:00|7.96|6.51|7.9|6.46|8.2|6.71|7.78|6.36|0
1644859200000|2022-02-14 17:20:00|7.88|6.44|8.1|6.62|8.22|6.73|7.86|6.43|0
1644859500000|2022-02-14 17:25:00|8.14|6.66|8.79|7.19|8.86|7.25|8.04|6.57|0
1644859800000|2022-02-14 17:30:00|8.82|7.21|8.81|7.21|9.28|7.6|8.72|7.13|0
1644860100000|2022-02-14 17:35:00|8.87|7.26|8.2|6.71|8.92|7.3|8.02|6.56|0
1644860400000|2022-02-14 17:40:00|8.18|6.69|8.56|7|8.74|7.15|8.18|6.69|0
1644860700000|2022-02-14 17:45:00|8.52|6.97|8.82|7.22|8.84|7.24|8.35|6.83|0
1644861000000|2022-02-14 17:50:00|8.78|7.18|8.82|7.22|8.89|7.27|8.51|6.97|0
1644861300000|2022-02-14 17:55:00|8.8|7.2|8.36|6.84|8.8|7.2|8.21|6.71|0
1644861600000|2022-02-14 18:00:00|8.38|6.86|8.47|6.93|8.54|6.99|8.11|6.64|0
1644861900000|2022-02-14 18:05:00|8.51|6.96|8.39|7.19|8.97|7.34|8.37|6.95|0
1644862200000|2022-02-14 18:10:00|8.4|7.2|8.18|6.98|8.52|7.32|8.14|6.94|0
1644862500000|2022-02-14 18:15:00|8.2|7|8.25|7.05|8.31|7.11|8.08|6.88|0
1644862800000|2022-02-14 18:20:00|8.32|7.12|7.86|6.66|8.32|7.12|7.4|6.2|0
1644863100000|2022-02-14 18:25:00|7.83|6.63|7.9|6.7|8.01|6.81|7.79|6.59|0
1644863400000|2022-02-14 18:30:00|7.92|6.72|7.55|6.35|7.95|6.75|7.22|6.02|0
1644863700000|2022-02-14 18:35:00|7.57|6.37|7.59|6.39|7.79|6.59|7.4|6.2|0
1644864000000|2022-02-14 18:40:00|7.57|6.37|7.44|6.24|7.62|6.42|7.2|6|0
1644864300000|2022-02-14 18:45:00|7.43|6.23|6.87|5.67|7.53|6.33|6.76|5.56|0
1644864600000|2022-02-14 18:50:00|6.89|5.69|7.2|6|8.69|7.49|5.88|4.68|0
1644864900000|2022-02-14 18:55:00|7.25|6.05|6.99|5.79|7.6|6.4|6.92|5.72|0
1644865200000|2022-02-14 19:00:00|6.91|5.71|6.85|5.65|7.32|6.12|6.8|5.6|0
1644865500000|2022-02-14 19:05:00|6.83|5.63|6.69|5.49|7.04|5.84|6.43|5.23|0
1644865800000|2022-02-14 19:10:00|6.73|5.53|7.13|5.84|7.24|5.92|6.53|5.33|0
1644866100000|2022-02-14 19:15:00|7.03|5.75|6.96|5.69|7.11|5.82|6.67|5.46|0
1644866400000|2022-02-14 19:20:00|7.01|5.73|6.92|5.66|7.35|6.01|6.87|5.62|0
1644866700000|2022-02-14 19:25:00|6.9|5.65|8.02|6.56|8.81|7.21|6.62|5.41|0
1644867000000|2022-02-14 19:30:00|8|6.54|8.24|6.74|8.37|6.85|7.25|5.93|0
1644867300000|2022-02-14 19:35:00|8.23|6.83|8.17|6.68|8.49|6.95|7.76|6.35|0
1644867600000|2022-02-14 19:40:00|8.11|6.64|7.97|6.52|8.66|7.08|7.82|6.4|0
1644867900000|2022-02-14 19:45:00|7.93|6.49|7.84|6.41|8.31|6.8|7.54|6.17|0
1644868200000|2022-02-14 19:50:00|7.72|6.32|8.27|6.77|9.03|7.39|7.72|6.32|0
1644868500000|2022-02-14 19:55:00|8.36|6.84|7.01|5.73|8.61|7.04|6.84|5.59|0
1644868800000|2022-02-14 20:00:00|6.98|5.71|6.85|5.61|7.18|5.87|6.72|5.49|0
1644869100000|2022-02-14 20:05:00|6.82|5.58|6.96|5.69|7.12|5.83|6.2|5|0
1644869400000|2022-02-14 20:10:00|6.87|5.62|7.38|6.04|7.47|6.11|6.52|5.32|0
1644869700000|2022-02-14 20:15:00|7.36|6.02|6.74|5.52|7.43|6.08|6.68|5.46|0
1644870000000|2022-02-14 20:20:00|6.81|5.58|7.56|6.19|7.99|6.54|6.47|5.27|0
1644870300000|2022-02-14 20:25:00|7.54|6.17|7.26|5.94|7.72|6.31|7.12|5.82|0
1644870600000|2022-02-14 20:30:00|7.28|5.96|8.23|6.74|8.34|6.82|7.15|5.85|0
1644870900000|2022-02-14 20:35:00|8.25|6.75|7.12|5.82|8.62|7.05|6.98|5.71|0
1644871200000|2022-02-14 20:40:00|7.22|5.91|7.33|6|7.33|6|6.76|5.53|0
1644871500000|2022-02-14 20:45:00|7.37|6.03|6.99|5.72|7.37|6.03|6.19|4.99|0
1644871800000|2022-02-14 20:50:00|7|5.73|6.7|5.48|7|5.73|6.25|5.05|0
1644872100000|2022-02-14 20:55:00|6.68|5.47|6.47|5.27|7.08|5.79|6.39|5.19|0
1644872400000|2022-02-14 21:00:00|6.51|5.31|6.73|5.51|6.79|5.55|6.47|5.27|0
1644872700000|2022-02-14 21:05:00|6.75|5.52|6.59|5.39|6.86|5.61|6.57|5.37|0
1644873000000|2022-02-14 21:10:00|6.62|5.42|6.68|5.48|6.7|5.5|6.53|5.33|0
1644873300000|2022-02-14 21:15:00|6.73|5.53|6.68|5.48|6.81|5.61|6.68|5.48|0
1644873600000|2022-02-14 21:20:00|6.69|5.49|6.71|5.51|6.73|5.53|6.65|5.45|0
1644873900000|2022-02-14 21:25:00|6.74|5.54|6.75|5.55|6.76|5.56|6.7|5.5|0
1644874200000|2022-02-14 21:30:00|6.76|5.56|6.78|5.58|6.81|5.61|6.7|5.5|0
1644874500000|2022-02-14 21:35:00|6.79|5.59|6.71|5.51|6.79|5.59|6.71|5.51|0
1644874800000|2022-02-14 21:40:00|6.7|5.5|6.58|5.38|6.73|5.53|6.55|5.35|0
1644875100000|2022-02-14 21:45:00|6.6|5.4|6.5|5.3|6.66|5.46|6.5|5.3|0
1644875400000|2022-02-14 21:50:00|6.49|5.29|6.53|5.33|6.56|5.36|6.48|5.28|0
1644875700000|2022-02-14 21:55:00|6.51|5.31|6.54|5.34|6.56|5.36|6.48|5.28|0
1644876000000|2022-02-14 22:00:00|6.55|5.35|6.61|5.41|6.62|5.42|6.55|5.35|0
1644876300000|2022-02-14 22:05:00|6.62|5.42|6.58|5.38|6.64|5.44|6.56|5.36|0
1644876600000|2022-02-14 22:10:00|6.55|5.35|6.57|5.37|6.59|5.39|6.55|5.35|0
1644876900000|2022-02-14 22:15:00|6.56|5.36|6.6|5.4|6.62|5.42|6.56|5.36|0
1644877200000|2022-02-14 22:20:00|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1644877500000|2022-02-14 22:25:00|6.59|5.39|6.6|5.4|6.6|5.4|6.57|5.37|0
1644877800000|2022-02-14 22:30:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644878400000|2022-02-14 22:40:00|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1644878700000|2022-02-14 22:45:00|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1644879000000|2022-02-14 22:50:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644879300000|2022-02-14 22:55:00|6.6|5.4|6.58|5.38|6.6|5.4|6.57|5.37|0
1644879600000|2022-02-14 23:00:00|6.55|5.35|6.7|5.5|6.72|5.52|6.55|5.35|0
1644879900000|2022-02-14 23:05:00|6.72|5.52|6.91|5.71|6.93|5.73|6.71|5.51|0
1644880200000|2022-02-14 23:10:00|6.93|5.73|6.94|5.74|6.98|5.78|6.89|5.69|0
1644880500000|2022-02-14 23:15:00|6.96|5.76|6.91|5.71|6.96|5.76|6.88|5.68|0
1644880800000|2022-02-14 23:20:00|6.93|5.73|7.01|5.81|7.02|5.82|6.91|5.71|0
1644881100000|2022-02-14 23:25:00|6.99|5.79|6.96|5.76|6.99|5.79|6.91|5.71|0
1644881400000|2022-02-14 23:30:00|6.97|5.77|6.99|5.79|7.09|5.89|6.96|5.76|0
1644881700000|2022-02-14 23:35:00|6.97|5.77|7.04|5.84|7.05|5.85|6.94|5.74|0
1644882000000|2022-02-14 23:40:00|7.05|5.85|7.03|5.83|7.07|5.87|7|5.8|0
1644882300000|2022-02-14 23:45:00|7.02|5.82|6.98|5.78|7.03|5.83|6.98|5.78|0
1644882600000|2022-02-14 23:50:00|6.99|5.79|7.05|5.85|7.08|5.88|6.98|5.78|0
1644882900000|2022-02-14 23:55:00|7.06|5.86|7.08|5.88|7.08|5.88|7|5.8|0
1644883200000|2022-02-15 00:00:00|7.12|5.92|6.96|5.76|7.2|6|6.93|5.73|0
1644883500000|2022-02-15 00:05:00|6.94|5.74|7.18|5.98|7.18|5.98|6.94|5.74|0
1644883800000|2022-02-15 00:10:00|7.17|5.97|6.91|5.71|7.18|5.98|6.9|5.7|0
1644884100000|2022-02-15 00:15:00|6.92|5.72|6.62|5.42|6.92|5.72|6.57|5.37|0
1644884400000|2022-02-15 00:20:00|6.6|5.4|6.48|5.28|6.64|5.44|6.41|5.21|0
1644884700000|2022-02-15 00:25:00|6.47|5.27|6.5|5.3|6.56|5.36|6.44|5.24|0
1644885000000|2022-02-15 00:30:00|6.51|5.31|6.25|5.05|6.51|5.31|6.22|5.02|0
1644885300000|2022-02-15 00:35:00|6.23|5.03|6.29|5.09|6.32|5.12|6.2|5|0
1644885600000|2022-02-15 00:40:00|6.28|5.08|6.29|5.09|6.34|5.14|6.25|5.05|0
1644885900000|2022-02-15 00:45:00|6.31|5.11|6.56|5.36|6.57|5.37|6.31|5.11|0
1644886200000|2022-02-15 00:50:00|6.54|5.34|6.54|5.34|6.57|5.37|6.44|5.24|0
1644886500000|2022-02-15 00:55:00|6.55|5.35|6.71|5.51|6.74|5.54|6.49|5.29|0
1644886800000|2022-02-15 01:00:00|6.73|5.53|6.62|5.42|6.78|5.58|6.62|5.42|0
1644887100000|2022-02-15 01:05:00|6.58|5.38|6.58|5.38|6.67|5.47|6.54|5.34|0
1644887400000|2022-02-15 01:10:00|6.57|5.37|6.69|5.49|6.69|5.49|6.57|5.37|0
1644887700000|2022-02-15 01:15:00|6.72|5.52|6.61|5.41|6.77|5.57|6.6|5.4|0
1644888000000|2022-02-15 01:20:00|6.63|5.43|6.75|5.55|6.89|5.69|6.62|5.42|0
1644888300000|2022-02-15 01:25:00|6.77|5.57|6.79|5.59|6.84|5.64|6.73|5.53|0
1644888600000|2022-02-15 01:30:00|6.81|5.61|6.49|5.29|6.82|5.62|6.46|5.26|0
1644888900000|2022-02-15 01:35:00|6.5|5.3|6.7|5.5|6.78|5.58|6.45|5.25|0
1644889200000|2022-02-15 01:40:00|6.68|5.48|6.63|5.43|6.7|5.5|6.59|5.39|0
1644889500000|2022-02-15 01:45:00|6.67|5.47|6.8|5.6|6.87|5.67|6.67|5.47|0
1644889800000|2022-02-15 01:50:00|6.79|5.59|6.84|5.64|6.91|5.71|6.7|5.5|0
1644890100000|2022-02-15 01:55:00|6.82|5.62|6.91|5.71|6.94|5.74|6.75|5.55|0
1644890400000|2022-02-15 02:00:00|6.93|5.73|6.93|5.73|6.97|5.77|6.86|5.66|0
1644890700000|2022-02-15 02:05:00|6.96|5.76|7.09|5.89|7.11|5.91|6.96|5.76|0
1644891000000|2022-02-15 02:10:00|7.11|5.91|7.12|5.92|7.18|5.98|7.06|5.86|0
1644891300000|2022-02-15 02:15:00|7.13|5.93|7.16|5.96|7.19|5.99|7.06|5.86|0
1644891600000|2022-02-15 02:20:00|7.14|5.94|7.19|5.99|7.19|5.99|7.12|5.92|0
1644891900000|2022-02-15 02:25:00|7.17|5.97|7.31|6.11|7.38|6.18|7.17|5.97|0
1644892200000|2022-02-15 02:30:00|7.32|6.12|7.38|6.18|7.43|6.23|7.31|6.11|0
1644892500000|2022-02-15 02:35:00|7.4|6.2|7.36|6.16|7.41|6.21|7.36|6.16|0
1644892800000|2022-02-15 02:40:00|7.29|6.09|7.32|6.12|7.36|6.16|7.29|6.09|0
1644893100000|2022-02-15 02:45:00|7.34|6.14|7.46|6.26|7.54|6.34|7.32|6.12|0
1644893400000|2022-02-15 02:50:00|7.44|6.24|7.37|6.17|7.5|6.3|7.32|6.12|0
1644893700000|2022-02-15 02:55:00|7.36|6.16|7.34|6.14|7.37|6.17|7.3|6.1|0
1644894000000|2022-02-15 03:00:00|7.33|6.13|7.32|6.12|7.33|6.13|7.28|6.08|0
1644894300000|2022-02-15 03:05:00|7.33|6.13|7.3|6.1|7.33|6.13|7.28|6.08|0
1644894600000|2022-02-15 03:10:00|7.28|6.08|7.24|6.04|7.31|6.11|7.17|5.97|0
1644894900000|2022-02-15 03:15:00|7.23|6.03|7.14|5.94|7.28|6.08|7.14|5.94|0
1644895200000|2022-02-15 03:20:00|7.15|5.95|7.15|5.95|7.21|6.01|7.1|5.9|0
1644895500000|2022-02-15 03:25:00|7.16|5.96|7.05|5.85|7.24|6.04|7.05|5.85|0
1644895800000|2022-02-15 03:30:00|7|5.8|6.92|5.72|7|5.8|6.86|5.66|0
1644896100000|2022-02-15 03:35:00|6.91|5.71|6.88|5.68|6.95|5.75|6.83|5.63|0
1644896400000|2022-02-15 03:40:00|6.89|5.69|6.94|5.74|6.98|5.78|6.89|5.69|0
1644896700000|2022-02-15 03:45:00|6.96|5.76|6.73|5.53|6.96|5.76|6.73|5.53|0
1644897000000|2022-02-15 03:50:00|6.74|5.54|6.76|5.56|6.84|5.64|6.69|5.49|0
1644897300000|2022-02-15 03:55:00|6.77|5.57|6.76|5.56|6.79|5.59|6.69|5.49|0
1644897600000|2022-02-15 04:00:00|6.77|5.57|6.67|5.47|6.84|5.64|6.66|5.46|0
1644897900000|2022-02-15 04:05:00|6.69|5.49|6.64|5.44|6.71|5.51|6.56|5.36|0
1644898200000|2022-02-15 04:10:00|6.62|5.42|6.68|5.48|6.69|5.49|6.59|5.39|0
1644898500000|2022-02-15 04:15:00|6.67|5.47|6.67|5.47|6.7|5.5|6.65|5.45|0
1644898800000|2022-02-15 04:20:00|6.65|5.45|6.63|5.43|6.67|5.47|6.62|5.42|0
1644899100000|2022-02-15 04:25:00|6.62|5.42|6.5|5.3|6.63|5.43|6.41|5.21|0
1644899400000|2022-02-15 04:30:00|6.49|5.29|6.57|5.37|6.61|5.41|6.46|5.26|0
1644899700000|2022-02-15 04:35:00|6.55|5.35|6.55|5.35|6.61|5.41|6.47|5.27|0
1644900000000|2022-02-15 04:40:00|6.53|5.33|6.55|5.35|6.55|5.35|6.52|5.32|0
1644900300000|2022-02-15 04:45:00|6.52|5.32|6.53|5.33|6.55|5.35|6.48|5.28|0
1644900600000|2022-02-15 04:50:00|6.52|5.32|6.56|5.36|6.61|5.41|6.47|5.27|0
1644900900000|2022-02-15 04:55:00|6.55|5.35|6.61|5.41|6.63|5.43|6.55|5.35|0
1644901200000|2022-02-15 05:00:00|6.62|5.42|6.28|5.08|6.62|5.42|6.26|5.06|0
1644901500000|2022-02-15 05:05:00|6.27|5.07|5.91|4.71|6.27|5.07|5.68|4.48|0
1644901800000|2022-02-15 05:10:00|5.92|4.72|6.53|5.33|6.64|5.44|5.9|4.7|0
1644902100000|2022-02-15 05:15:00|6.5|5.3|6.51|5.31|6.61|5.41|6.49|5.29|0
1644902400000|2022-02-15 05:20:00|6.5|5.3|6.49|5.29|6.59|5.39|6.47|5.27|0
1644902700000|2022-02-15 05:25:00|6.5|5.3|6.8|5.6|6.82|5.62|6.49|5.29|0
1644903000000|2022-02-15 05:30:00|6.81|5.61|6.79|5.59|6.83|5.63|6.76|5.56|0
1644903300000|2022-02-15 05:35:00|6.8|5.6|6.85|5.65|6.89|5.69|6.68|5.48|0
1644903600000|2022-02-15 05:40:00|6.87|5.67|6.67|5.47|6.87|5.67|6.66|5.46|0
1644903900000|2022-02-15 05:45:00|6.65|5.45|6.64|5.44|6.7|5.5|6.62|5.42|0
1644904200000|2022-02-15 05:50:00|6.65|5.45|6.58|5.38|6.76|5.56|6.55|5.35|0
1644904500000|2022-02-15 05:55:00|6.63|5.43|6.63|5.43|6.67|5.47|6.53|5.33|0
1644904800000|2022-02-15 06:00:00|6.6|5.4|6.81|5.61|6.85|5.65|6.53|5.33|0
1644905100000|2022-02-15 06:05:00|6.8|5.6|6.7|5.5|6.82|5.62|6.62|5.42|0
1644905400000|2022-02-15 06:10:00|6.74|5.54|6.84|5.64|6.96|5.76|6.72|5.52|0
1644905700000|2022-02-15 06:15:00|6.85|5.65|6.89|5.69|6.99|5.79|6.85|5.65|0
1644906000000|2022-02-15 06:20:00|6.93|5.73|6.81|5.61|6.93|5.73|6.72|5.52|0
1644906300000|2022-02-15 06:25:00|6.82|5.62|7.01|5.81|7.07|5.87|6.82|5.62|0
1644906600000|2022-02-15 06:30:00|6.97|5.77|6.86|5.66|6.99|5.79|6.84|5.64|0
1644906900000|2022-02-15 06:35:00|6.87|5.67|6.94|5.74|6.95|5.75|6.82|5.62|0
1644907200000|2022-02-15 06:40:00|6.95|5.75|6.89|5.69|6.95|5.75|6.77|5.57|0
1644907500000|2022-02-15 06:45:00|6.9|5.7|6.87|5.67|6.9|5.7|6.74|5.54|0
1644907800000|2022-02-15 06:50:00|6.86|5.66|6.93|5.73|6.95|5.75|6.86|5.66|0
1644908100000|2022-02-15 06:55:00|6.95|5.75|6.87|5.67|6.95|5.75|6.8|5.6|0
1644908400000|2022-02-15 07:00:00|6.93|5.73|6.81|5.61|6.98|5.78|6.61|5.41|0
1644908700000|2022-02-15 07:05:00|6.82|5.62|7.27|6.07|7.32|6.12|6.8|5.6|0
1644909000000|2022-02-15 07:10:00|7.26|6.06|7.09|5.89|7.32|6.12|7.06|5.86|0
1644909300000|2022-02-15 07:15:00|7.08|5.88|7.16|5.96|7.18|5.98|7.06|5.86|0
1644909600000|2022-02-15 07:20:00|7.17|5.97|7.09|5.89|7.19|5.99|7.09|5.89|0
1644909900000|2022-02-15 07:25:00|7.11|5.91|6.96|5.76|7.14|5.94|6.78|5.58|0
1644910200000|2022-02-15 07:30:00|7|5.8|6.87|5.67|7.05|5.85|6.82|5.62|0
1644910500000|2022-02-15 07:35:00|6.85|5.65|6.64|5.44|6.85|5.65|6.64|5.44|0
1644910800000|2022-02-15 07:40:00|6.61|5.41|6.44|5.24|6.61|5.41|6.39|5.19|0
1644911100000|2022-02-15 07:45:00|6.42|5.22|6.83|5.63|7.32|6.12|6.37|5.17|0
1644911400000|2022-02-15 07:50:00|6.84|5.64|6.72|5.52|7.38|6.18|6.64|5.44|0
1644911700000|2022-02-15 07:55:00|6.71|5.51|6.81|5.61|7.73|6.53|5.89|4.69|0
1644912000000|2022-02-15 08:00:00|6.79|5.59|7.14|5.94|7.32|6.12|6.58|5.38|0
1644912300000|2022-02-15 08:05:00|7.18|5.98|8.28|7.08|8.32|7.12|6.98|5.78|0
1644912600000|2022-02-15 08:10:00|8.35|7.15|8.18|6.98|8.57|7.37|8.07|6.87|0
1644912900000|2022-02-15 08:15:00|8.26|7.06|8.81|7.61|8.83|7.63|8.17|6.97|0
1644913200000|2022-02-15 08:20:00|8.77|7.57|8.45|7.25|8.85|7.65|7.47|6.27|0
1644913500000|2022-02-15 08:25:00|8.48|7.28|8.59|7.39|9.43|8.23|8.05|6.85|0
1644913800000|2022-02-15 08:30:00|8.6|7.4|10.87|9.67|10.87|9.67|8.6|7.4|0
1644914100000|2022-02-15 08:35:00|10.86|9.66|10.37|9.17|10.88|9.68|10.04|8.84|0
1644914400000|2022-02-15 08:40:00|10.33|9.13|9.59|8.39|10.36|9.16|9.48|8.28|0
1644914700000|2022-02-15 08:45:00|9.57|8.37|9.76|8.56|9.77|8.57|9.28|8.08|0
1644915000000|2022-02-15 08:50:00|9.75|8.55|9.01|7.81|9.87|8.67|9.01|7.81|0
1644915300000|2022-02-15 08:55:00|8.98|7.78|9.54|8.34|9.54|8.34|8.93|7.73|0
1644915600000|2022-02-15 09:00:00|9.53|8.33|9.34|8.14|9.73|8.53|9.29|8.09|0
1644915900000|2022-02-15 09:05:00|9.33|8.13|9.97|8.77|10|8.8|9.32|8.12|0
1644916200000|2022-02-15 09:10:00|9.96|8.76|9.58|8.38|9.96|8.76|9.29|8.09|0
1644916500000|2022-02-15 09:15:00|9.6|8.4|10.23|9.03|10.45|9.25|9.56|8.36|0
1644916800000|2022-02-15 09:20:00|10.28|9.08|10.27|9.07|10.42|9.22|10.09|8.89|0
1644917100000|2022-02-15 09:25:00|10.3|9.1|9.99|8.79|10.42|9.22|9.99|8.79|0
1644917400000|2022-02-15 09:30:00|10.01|8.81|10.04|8.84|10.2|9|9.97|8.77|0
1644917700000|2022-02-15 09:35:00|10.06|8.86|9.94|8.74|10.15|8.95|9.87|8.67|0
1644918000000|2022-02-15 09:40:00|10.01|8.81|9.89|8.69|10.1|8.9|9.77|8.57|0
1644918300000|2022-02-15 09:45:00|9.9|8.7|10.05|8.85|10.12|8.92|9.7|8.5|0
1644918600000|2022-02-15 09:50:00|10.08|8.88|9.68|8.48|10.08|8.88|9.61|8.41|0
1644918900000|2022-02-15 09:55:00|9.7|8.5|9.98|8.78|9.98|8.78|9.64|8.44|0
1644919200000|2022-02-15 10:00:00|10.2|9|9.98|8.78|10.68|9.48|9.95|8.75|0
1644919500000|2022-02-15 10:05:00|9.92|8.72|9.5|8.3|9.99|8.79|9.38|8.18|0
1644919800000|2022-02-15 10:10:00|9.51|8.31|9.33|8.13|9.51|8.31|9.26|8.06|0
1644920100000|2022-02-15 10:15:00|9.34|8.14|9.55|8.35|9.76|8.56|9.34|8.14|0
1644920400000|2022-02-15 10:20:00|9.58|8.38|8.95|7.75|9.8|8.6|8.78|7.58|0
1644920700000|2022-02-15 10:25:00|8.99|7.79|9.33|8.13|9.42|8.22|8.91|7.71|0
1644921000000|2022-02-15 10:30:00|9.34|8.14|9.69|8.49|9.76|8.56|9.2|8|0
1644921300000|2022-02-15 10:35:00|9.7|8.5|9.94|8.74|10.04|8.84|9.7|8.5|0
1644921600000|2022-02-15 10:40:00|9.92|8.72|10.08|8.88|10.18|8.98|9.92|8.72|0
1644921900000|2022-02-15 10:45:00|10.01|8.81|9.91|8.71|10.12|8.92|9.84|8.64|0
1644922200000|2022-02-15 10:50:00|9.93|8.73|9.82|8.62|9.98|8.78|9.7|8.5|0
1644922500000|2022-02-15 10:55:00|9.83|8.63|9.86|8.66|9.98|8.78|9.81|8.61|0
1644922800000|2022-02-15 11:00:00|9.84|8.64|10.24|9.04|10.27|9.07|9.78|8.58|0
1644923100000|2022-02-15 11:05:00|10.22|9.02|10.11|8.91|10.31|9.11|10.1|8.9|0
1644923400000|2022-02-15 11:10:00|10.12|8.92|10.53|9.33|10.61|9.41|10.12|8.92|0
1644923700000|2022-02-15 11:15:00|10.61|9.41|10.29|9.09|10.76|9.56|10.24|9.04|0
1644924000000|2022-02-15 11:20:00|10.26|9.06|10.53|9.33|10.6|9.4|10.26|9.06|0
1644924300000|2022-02-15 11:25:00|10.52|9.32|10.11|8.91|10.52|9.32|10.06|8.86|0
1644924600000|2022-02-15 11:30:00|10.12|8.92|10.22|9.02|10.28|9.08|10.11|8.91|0
1644924900000|2022-02-15 11:35:00|10.21|9.01|10.49|9.29|10.5|9.3|10.08|8.88|0
1644925200000|2022-02-15 11:40:00|10.47|9.27|10.42|9.22|10.5|9.3|10.3|9.1|0
1644925500000|2022-02-15 11:45:00|10.43|9.23|10.87|9.67|11.05|9.85|10.4|9.2|0
1644925800000|2022-02-15 11:50:00|10.86|9.66|10.6|9.4|10.87|9.67|10.49|9.29|0
1644926100000|2022-02-15 11:55:00|10.59|9.39|10.45|9.25|10.74|9.54|10.45|9.25|0
1644926400000|2022-02-15 12:00:00|10.44|9.24|10.51|9.31|10.69|9.49|9.99|8.79|0
1644926700000|2022-02-15 12:05:00|10.5|9.3|10.86|9.66|11.1|9.9|10.36|9.16|0
1644927000000|2022-02-15 12:10:00|10.84|9.64|11.15|9.95|11.41|10.21|10.84|9.64|0
1644927300000|2022-02-15 12:15:00|11.17|9.97|10.4|9.2|11.2|10|10.37|9.17|0
1644927600000|2022-02-15 12:20:00|10.42|9.22|10.39|9.19|10.62|9.42|10.33|9.13|0
1644927900000|2022-02-15 12:25:00|10.38|9.18|10.39|9.19|10.44|9.24|10.27|9.07|0
1644928200000|2022-02-15 12:30:00|10.37|9.17|10.27|9.07|10.4|9.2|10.2|9|0
1644928500000|2022-02-15 12:35:00|10.29|9.09|9.32|8.12|10.63|9.43|9.05|7.85|0
1644928800000|2022-02-15 12:40:00|9.3|8.1|9.12|7.92|9.32|8.12|8.89|7.69|0
1644929100000|2022-02-15 12:45:00|9.09|7.89|9.1|7.9|9.27|8.07|9.03|7.83|0
1644929400000|2022-02-15 12:50:00|9.09|7.89|9.32|8.12|9.36|8.16|8.91|7.71|0
1644929700000|2022-02-15 12:55:00|9.34|8.14|9.4|8.2|9.4|8.2|9.29|8.09|0
1644930000000|2022-02-15 13:00:00|9.39|8.19|9.21|8.01|9.51|8.31|9.21|8.01|0
1644930300000|2022-02-15 13:05:00|9.22|8.02|9.08|7.88|9.27|8.07|9.04|7.84|0
1644930600000|2022-02-15 13:10:00|9.04|7.84|9.17|7.97|9.17|7.97|8.88|7.68|0
1644930900000|2022-02-15 13:15:00|9.15|7.95|8.99|7.79|9.17|7.97|8.86|7.66|0
1644931200000|2022-02-15 13:20:00|8.97|7.77|9.12|7.92|9.19|7.99|8.9|7.7|0
1644931500000|2022-02-15 13:25:00|9.14|7.94|9.01|7.81|9.14|7.94|8.72|7.52|0
1644931800000|2022-02-15 13:30:00|8.83|7.63|8.55|7.35|8.83|7.63|8.2|7|0
1644932100000|2022-02-15 13:35:00|8.53|7.33|9.77|8.57|10.14|8.94|8.16|6.96|0
1644932400000|2022-02-15 13:40:00|9.78|8.58|10.22|9.02|10.22|9.02|9.62|8.42|0
1644932700000|2022-02-15 13:45:00|10.23|9.03|10.25|9.05|10.26|9.06|9.97|8.77|0
1644933000000|2022-02-15 13:50:00|10.28|9.08|9.59|8.39|10.28|9.08|9.59|8.39|0
1644933300000|2022-02-15 13:55:00|9.56|8.36|9.29|8.09|9.56|8.36|9.19|7.99|0
1644933600000|2022-02-15 14:00:00|9.31|8.11|9.25|8.05|9.36|8.16|9.05|7.85|0
1644933900000|2022-02-15 14:05:00|9.27|8.07|9.38|8.18|9.54|8.34|9.2|8|0
1644934200000|2022-02-15 14:10:00|9.33|8.13|8.78|7.58|9.38|8.18|8.73|7.53|0
1644934500000|2022-02-15 14:15:00|8.8|7.6|9.01|7.81|9.06|7.86|8.63|7.43|0
1644934800000|2022-02-15 14:20:00|9.03|7.83|9.29|8.09|9.45|8.25|8.99|7.79|0
1644935100000|2022-02-15 14:25:00|9.32|8.12|8.75|7.55|9.36|8.16|8.73|7.53|0
1644935400000|2022-02-15 14:30:00|8.92|7.72|9.96|8.76|10.05|8.85|8.64|7.44|0
1644935700000|2022-02-15 14:35:00|10.03|8.83|9.01|7.81|10.78|9.58|8.59|7.39|0
1644936000000|2022-02-15 14:40:00|8.99|7.79|8.82|7.62|9.29|8.09|8.65|7.45|0
1644936300000|2022-02-15 14:45:00|9|7.8|8.54|7.34|9.55|8.35|8.52|7.32|0
1644936600000|2022-02-15 14:50:00|8.37|7.17|8.39|7.19|8.41|7.21|7.98|6.78|0
1644936900000|2022-02-15 14:55:00|8.4|7.2|8.73|7.53|8.73|7.53|7.54|6.34|0
1644937200000|2022-02-15 15:00:00|8.71|7.51|8.58|7.38|9.08|7.88|8.27|7.07|0
1644937500000|2022-02-15 15:05:00|8.63|7.43|8.88|7.68|9.09|7.89|8.33|7.13|0
1644937800000|2022-02-15 15:10:00|8.86|7.66|8.71|7.51|8.86|7.66|8.35|7.15|0
1644938100000|2022-02-15 15:15:00|8.67|7.47|8.96|7.76|9.16|7.96|8.67|7.47|0
1644938400000|2022-02-15 15:20:00|8.92|7.72|9.01|7.81|9.16|7.96|8.6|7.4|0
1644938700000|2022-02-15 15:25:00|8.9|7.7|9.52|8.32|9.52|8.32|8.49|7.29|0
1644939000000|2022-02-15 15:30:00|9.59|8.39|9.34|8.14|9.61|8.41|9.25|8.05|0
1644939300000|2022-02-15 15:35:00|9.4|8.2|9.49|8.29|9.66|8.46|9.21|8.01|0
1644939600000|2022-02-15 15:40:00|9.52|8.32|10.01|8.81|10.06|8.86|9.47|8.27|0
1644939900000|2022-02-15 15:45:00|10.06|8.86|10.32|9.12|10.4|9.2|9.96|8.76|0
1644940200000|2022-02-15 15:50:00|10.3|9.1|9.5|8.3|10.61|9.41|9.36|8.16|0
1644940500000|2022-02-15 15:55:00|9.47|8.27|9.25|8.05|9.63|8.43|9.08|7.88|0
1644940800000|2022-02-15 16:00:00|9.24|8.04|9.52|8.32|9.54|8.34|9.2|8|0
1644941100000|2022-02-15 16:05:00|9.56|8.36|8.39|7.19|9.61|8.41|8.34|7.14|0
1644941400000|2022-02-15 16:10:00|8.34|7.14|8.06|6.86|8.34|7.14|7.96|6.76|0
1644941700000|2022-02-15 16:15:00|8.07|6.87|9.33|8.13|10.05|8.85|8|6.8|0
1644942000000|2022-02-15 16:20:00|9.38|8.18|9.42|8.22|9.63|8.43|9.34|8.14|0
1644942300000|2022-02-15 16:25:00|9.4|8.2|9.2|8|9.4|8.2|8.82|7.62|0
1644942600000|2022-02-15 16:30:00|9.26|8.06|9.77|8.57|9.77|8.57|9.26|8.06|0
1644942900000|2022-02-15 16:35:00|9.76|8.56|9.94|8.74|10.08|8.88|9.75|8.55|0
1644943200000|2022-02-15 16:40:00|9.9|8.7|9.59|8.39|9.94|8.74|9.59|8.39|0
1644943500000|2022-02-15 16:45:00|9.58|8.38|9.6|8.4|9.87|8.67|9.53|8.33|0
1644943800000|2022-02-15 16:50:00|9.62|8.42|9.51|8.31|9.7|8.5|9.42|8.22|0
1644944100000|2022-02-15 16:55:00|9.55|8.35|9.83|8.63|9.98|8.78|9.46|8.26|0
1644944400000|2022-02-15 17:00:00|9.86|8.66|9.64|8.44|10.12|8.92|9.53|8.33|0
1644944700000|2022-02-15 17:05:00|9.65|8.45|9.34|8.14|9.74|8.54|9.25|8.05|0
1644945000000|2022-02-15 17:10:00|9.36|8.16|9.09|7.89|9.5|8.3|9.09|7.89|0
1644945300000|2022-02-15 17:15:00|9.11|7.91|8.67|7.47|9.13|7.93|8.59|7.39|0
1644945600000|2022-02-15 17:20:00|8.65|7.45|8.44|7.24|8.72|7.52|8.4|7.2|0
1644945900000|2022-02-15 17:25:00|8.48|7.28|8.67|7.47|8.74|7.54|8.27|7.07|0
1644946200000|2022-02-15 17:30:00|8.65|7.45|8.74|7.54|9.13|7.93|8.45|7.25|0
1644946500000|2022-02-15 17:35:00|8.72|7.52|8.84|7.64|8.98|7.78|8.72|7.52|0
1644946800000|2022-02-15 17:40:00|8.82|7.62|8.78|7.58|8.92|7.72|8.63|7.43|0
1644947100000|2022-02-15 17:45:00|8.8|7.6|8.03|6.83|8.84|7.64|7.99|6.79|0
1644947400000|2022-02-15 17:50:00|8.05|6.85|8.29|7.09|8.35|7.15|8.03|6.83|0
1644947700000|2022-02-15 17:55:00|8.27|7.07|8.54|7.34|8.54|7.34|8.23|7.03|0
1644948000000|2022-02-15 18:00:00|8.56|7.36|8.79|7.59|8.83|7.63|8.43|7.23|0
1644948300000|2022-02-15 18:05:00|8.77|7.57|9.05|7.85|9.05|7.85|8.77|7.57|0
1644948600000|2022-02-15 18:10:00|9.03|7.83|9.05|7.85|9.12|7.92|8.9|7.7|0
1644948900000|2022-02-15 18:15:00|9.07|7.87|8.89|7.69|9.09|7.89|8.83|7.63|0
1644949200000|2022-02-15 18:20:00|8.91|7.71|9.59|8.39|9.66|8.46|8.91|7.71|0
1644949500000|2022-02-15 18:25:00|9.61|8.41|9.89|8.69|9.96|8.76|9.61|8.41|0
1644949800000|2022-02-15 18:30:00|9.94|8.74|8.84|7.64|10.3|9.1|8.77|7.57|0
1644950100000|2022-02-15 18:35:00|8.86|7.66|8.77|7.57|8.89|7.69|8.69|7.49|0
1644950400000|2022-02-15 18:40:00|8.78|7.58|8.82|7.62|8.95|7.75|8.7|7.5|0
1644950700000|2022-02-15 18:45:00|8.81|7.61|8.97|7.77|9.01|7.81|8.75|7.55|0
1644951000000|2022-02-15 18:50:00|8.98|7.78|8.88|7.68|9.03|7.83|8.79|7.59|0
1644951300000|2022-02-15 18:55:00|8.9|7.7|8.94|7.74|9.03|7.83|8.88|7.68|0
1644951600000|2022-02-15 19:00:00|8.99|7.79|8.81|7.61|9.03|7.83|8.72|7.52|0
1644951900000|2022-02-15 19:05:00|8.78|7.58|8.37|7.17|8.83|7.63|8.11|6.91|0
1644952200000|2022-02-15 19:10:00|8.44|7.24|8.5|7.3|8.56|7.36|8.29|7.09|0
1644952500000|2022-02-15 19:15:00|8.54|7.34|8.78|7.58|8.89|7.69|8.29|7.09|0
1644952800000|2022-02-15 19:20:00|8.8|7.6|8.73|7.53|8.98|7.78|8.69|7.49|0
1644953100000|2022-02-15 19:25:00|8.75|7.55|8.8|7.6|8.86|7.66|8.65|7.45|0
1644953400000|2022-02-15 19:30:00|8.82|7.62|8.58|7.38|8.93|7.73|8.53|7.33|0
1644953700000|2022-02-15 19:35:00|8.6|7.4|8.77|7.57|8.82|7.62|8.6|7.4|0
1644954000000|2022-02-15 19:40:00|8.79|7.59|8.99|7.79|9.01|7.81|8.25|7.05|0
1644954300000|2022-02-15 19:45:00|9.01|7.81|8.65|7.45|9.15|7.95|8.64|7.44|0
1644954600000|2022-02-15 19:50:00|8.66|7.46|8.66|7.46|8.79|7.59|8.4|7.2|0
1644954900000|2022-02-15 19:55:00|8.63|7.43|8.83|7.63|8.88|7.68|8.57|7.37|0
1644955200000|2022-02-15 20:00:00|8.81|7.61|9.16|7.96|9.19|7.99|8.74|7.54|0
1644955500000|2022-02-15 20:05:00|9.19|7.99|9.19|7.99|9.32|8.12|9.12|7.92|0
1644955800000|2022-02-15 20:10:00|9.16|7.96|9.14|7.94|9.23|8.03|9.03|7.83|0
1644956100000|2022-02-15 20:15:00|9.16|7.96|9.18|7.98|9.18|7.98|8.87|7.67|0
1644956400000|2022-02-15 20:20:00|9.2|8|8.93|7.73|9.27|8.07|8.78|7.58|0
1644956700000|2022-02-15 20:25:00|8.92|7.72|9|7.8|9|7.8|8.78|7.58|0
1644957000000|2022-02-15 20:30:00|8.97|7.77|8.16|6.96|8.97|7.77|8.12|6.92|0
1644957300000|2022-02-15 20:35:00|8.1|6.9|7.66|6.46|8.47|7.27|7.53|6.33|0
1644957600000|2022-02-15 20:40:00|7.6|6.4|9.1|7.9|9.14|7.94|7.6|6.4|0
1644957900000|2022-02-15 20:45:00|9.07|7.87|9.07|7.87|9.34|8.14|8.57|7.37|0
1644958200000|2022-02-15 20:50:00|9.08|7.88|9.7|8.5|10.37|9.17|9.08|7.88|0
1644958500000|2022-02-15 20:55:00|9.74|8.54|10.17|8.97|10.37|9.17|9.38|8.18|0
1644958800000|2022-02-15 21:00:00|10.22|9.02|8.82|7.62|10.22|9.02|8.79|7.59|0
1644959100000|2022-02-15 21:05:00|8.86|7.66|8.58|7.38|8.86|7.66|8.52|7.32|0
1644959400000|2022-02-15 21:10:00|8.56|7.36|8.69|7.49|8.77|7.57|8.43|7.23|0
1644959700000|2022-02-15 21:15:00|8.66|7.46|8.9|7.7|8.9|7.7|8.66|7.46|0
1644960000000|2022-02-15 21:20:00|8.88|7.68|9.01|7.81|9.06|7.86|8.84|7.64|0
1644960300000|2022-02-15 21:25:00|9.04|7.84|9.12|7.92|9.15|7.95|9.01|7.81|0
1644960600000|2022-02-15 21:30:00|9.1|7.9|9.14|7.94|9.19|7.99|9.09|7.89|0
1644960900000|2022-02-15 21:35:00|9.17|7.97|9.07|7.87|9.19|7.99|9.05|7.85|0
1644961200000|2022-02-15 21:40:00|9.1|7.9|8.85|7.65|9.12|7.92|8.83|7.63|0
1644961500000|2022-02-15 21:45:00|8.83|7.63|8.59|7.39|8.89|7.69|8.57|7.37|0
1644961800000|2022-02-15 21:50:00|8.61|7.41|8.82|7.62|8.87|7.67|8.57|7.37|0
1644962100000|2022-02-15 21:55:00|8.8|7.6|8.83|7.63|9|7.8|8.69|7.49|0
1644962400000|2022-02-15 22:00:00|8.89|7.69|8.9|7.7|8.92|7.72|8.87|7.67|0
1644962700000|2022-02-15 22:05:00|8.91|7.71|8.9|7.7|8.91|7.71|8.83|7.63|0
1644963000000|2022-02-15 22:10:00|8.88|7.68|8.8|7.6|8.88|7.68|8.8|7.6|0
1644963300000|2022-02-15 22:15:00|8.79|7.59|8.73|7.53|8.79|7.59|8.73|7.53|0
1644963600000|2022-02-15 22:20:00|8.74|7.54|8.7|7.5|8.76|7.56|8.69|7.49|0
1644963900000|2022-02-15 22:25:00|8.73|7.53|8.71|7.51|8.73|7.53|8.67|7.47|0
1644964200000|2022-02-15 22:30:00|8.7|7.5|8.71|7.51|8.74|7.54|8.7|7.5|0
1644964500000|2022-02-15 22:35:00|8.7|7.5|8.71|7.51|8.72|7.52|8.69|7.49|0
1644964800000|2022-02-15 22:40:00|8.72|7.52|8.71|7.51|8.74|7.54|8.7|7.5|0
1644965100000|2022-02-15 22:45:00|8.7|7.5|8.71|7.51|8.71|7.51|8.7|7.5|0
1644965400000|2022-02-15 22:50:00|8.73|7.53|8.72|7.52|8.73|7.53|8.7|7.5|0
1644965700000|2022-02-15 22:55:00|8.73|7.53|8.77|7.57|8.84|7.64|8.73|7.53|0
1644966000000|2022-02-15 23:00:00|8.9|7.7|8.93|7.73|8.99|7.79|8.73|7.53|0
1644966300000|2022-02-15 23:05:00|8.91|7.71|8.91|7.71|9.04|7.84|8.86|7.66|0
1644966600000|2022-02-15 23:10:00|8.93|7.73|8.77|7.57|8.94|7.74|8.75|7.55|0
1644966900000|2022-02-15 23:15:00|8.75|7.55|8.78|7.58|8.87|7.67|8.73|7.53|0
1644967200000|2022-02-15 23:20:00|8.79|7.59|8.61|7.41|8.79|7.59|8.57|7.37|0
1644967500000|2022-02-15 23:25:00|8.62|7.42|8.59|7.39|8.72|7.52|8.53|7.33|0
1644967800000|2022-02-15 23:30:00|8.61|7.41|8.68|7.48|8.79|7.59|8.58|7.38|0
1644968100000|2022-02-15 23:35:00|8.67|7.47|8.8|7.6|8.81|7.61|8.67|7.47|0
1644968400000|2022-02-15 23:40:00|8.79|7.59|8.7|7.5|8.84|7.64|8.7|7.5|0
1644968700000|2022-02-15 23:45:00|8.67|7.47|8.35|7.15|8.74|7.54|8.35|7.15|0
1644969000000|2022-02-15 23:50:00|8.33|7.13|8.37|7.17|8.46|7.26|8.27|7.07|0
1644969300000|2022-02-15 23:55:00|8.33|7.13|8.41|7.21|8.44|7.24|8.33|7.13|0
1644969600000|2022-02-16 00:00:00|8.37|7.17|8.44|7.24|8.52|7.32|8.33|7.13|0
1644969900000|2022-02-16 00:05:00|8.45|7.25|8.5|7.3|8.5|7.3|8.24|7.04|0
1644970200000|2022-02-16 00:10:00|8.54|7.34|8.31|7.11|8.54|7.34|8.26|7.06|0
1644970500000|2022-02-16 00:15:00|8.3|7.1|8.3|7.1|8.34|7.14|8.26|7.06|0
1644970800000|2022-02-16 00:20:00|8.28|7.08|8.21|7.01|8.28|7.08|8.17|6.97|0
1644971100000|2022-02-16 00:25:00|8.22|7.02|8.2|7|8.32|7.12|8.19|6.99|0
1644971400000|2022-02-16 00:30:00|8.19|6.99|8.27|7.07|8.28|7.08|8.19|6.99|0
1644971700000|2022-02-16 00:35:00|8.25|7.05|8.27|7.07|8.31|7.11|8.25|7.05|0
1644972000000|2022-02-16 00:40:00|8.26|7.06|8.23|7.03|8.29|7.09|8.21|7.01|0
1644972300000|2022-02-16 00:45:00|8.22|7.02|8.23|7.03|8.25|7.05|8.17|6.97|0
1644972600000|2022-02-16 00:50:00|8.21|7.01|8.22|7.02|8.25|7.05|8.16|6.96|0
1644972900000|2022-02-16 00:55:00|8.2|7|8.18|6.98|8.25|7.05|8.16|6.96|0
1644973200000|2022-02-16 01:00:00|8.22|7.02|8.22|7.02|8.26|7.06|8.16|6.96|0
1644973500000|2022-02-16 01:05:00|8.24|7.04|8.39|7.19|8.41|7.21|8.23|7.03|0
1644973800000|2022-02-16 01:10:00|8.41|7.21|8.2|7|8.41|7.21|8.2|7|0
1644974100000|2022-02-16 01:15:00|8.22|7.02|8.2|7|8.32|7.12|8.17|6.97|0
1644974400000|2022-02-16 01:20:00|8.22|7.02|8.21|7.01|8.24|7.04|8.15|6.95|0
1644974700000|2022-02-16 01:25:00|8.19|6.99|8.21|7.01|8.28|7.08|8.19|6.99|0
1644975000000|2022-02-16 01:30:00|8.23|7.03|8.17|6.97|8.26|7.06|8.15|6.95|0
1644975300000|2022-02-16 01:35:00|8.18|6.98|8.25|7.05|8.27|7.07|8.15|6.95|0
1644975600000|2022-02-16 01:40:00|8.27|7.07|8.14|6.94|8.27|7.07|8.14|6.94|0
1644975900000|2022-02-16 01:45:00|8.17|6.97|8.23|7.03|8.25|7.05|8.17|6.97|0
1644976200000|2022-02-16 01:50:00|8.25|7.05|8.29|7.09|8.31|7.11|8.2|7|0
1644976500000|2022-02-16 01:55:00|8.27|7.07|8.33|7.13|8.33|7.13|8.24|7.04|0
1644976800000|2022-02-16 02:00:00|8.35|7.15|8.37|7.17|8.4|7.2|8.32|7.12|0
1644977100000|2022-02-16 02:05:00|8.38|7.18|8.58|7.38|8.58|7.38|8.35|7.15|0
1644977400000|2022-02-16 02:10:00|8.6|7.4|8.43|7.23|8.6|7.4|8.34|7.14|0
1644977700000|2022-02-16 02:15:00|8.42|7.22|8.49|7.29|8.53|7.33|8.4|7.2|0
1644978000000|2022-02-16 02:20:00|8.51|7.31|8.48|7.28|8.53|7.33|8.44|7.24|0
1644978300000|2022-02-16 02:25:00|8.49|7.29|8.44|7.24|8.49|7.29|8.42|7.22|0
1644978600000|2022-02-16 02:30:00|8.42|7.22|8.36|7.16|8.44|7.24|8.27|7.07|0
1644978900000|2022-02-16 02:35:00|8.38|7.18|8.25|7.05|8.38|7.18|8.23|7.03|0
1644979200000|2022-02-16 02:40:00|8.27|7.07|8.27|7.07|8.29|7.09|8.21|7.01|0
1644979500000|2022-02-16 02:45:00|8.26|7.06|8.32|7.12|8.46|7.26|8.25|7.05|0
1644979800000|2022-02-16 02:50:00|8.33|7.13|8.35|7.15|8.35|7.15|8.31|7.11|0
1644980100000|2022-02-16 02:55:00|8.33|7.13|8.35|7.15|8.37|7.17|8.22|7.02|0
1644980400000|2022-02-16 03:00:00|8.37|7.17|8.34|7.14|8.43|7.23|8.26|7.06|0
1644980700000|2022-02-16 03:05:00|8.32|7.12|8.43|7.23|8.43|7.23|8.32|7.12|0
1644981000000|2022-02-16 03:10:00|8.41|7.21|8.83|7.63|8.83|7.63|8.38|7.18|0
1644981300000|2022-02-16 03:15:00|8.81|7.61|8.74|7.54|8.83|7.63|8.74|7.54|0
1644981600000|2022-02-16 03:20:00|8.76|7.56|8.65|7.45|8.76|7.56|8.65|7.45|0
1644981900000|2022-02-16 03:25:00|8.67|7.47|8.72|7.52|8.72|7.52|8.61|7.41|0
1644982200000|2022-02-16 03:30:00|8.69|7.49|8.69|7.49|8.7|7.5|8.59|7.39|0
1644982500000|2022-02-16 03:35:00|8.68|7.48|8.67|7.47|8.69|7.49|8.65|7.45|0
1644982800000|2022-02-16 03:40:00|8.69|7.49|8.66|7.46|8.73|7.53|8.65|7.45|0
1644983100000|2022-02-16 03:45:00|8.67|7.47|8.62|7.42|8.69|7.49|8.6|7.4|0
1644983400000|2022-02-16 03:50:00|8.63|7.43|8.54|7.34|8.64|7.44|8.54|7.34|0
1644983700000|2022-02-16 03:55:00|8.56|7.36|8.68|7.48|8.68|7.48|8.49|7.29|0
1644984000000|2022-02-16 04:00:00|8.66|7.46|8.66|7.46|8.68|7.48|8.62|7.42|0
1644984300000|2022-02-16 04:05:00|8.68|7.48|8.66|7.46|8.68|7.48|8.62|7.42|0
1644984600000|2022-02-16 04:10:00|8.65|7.45|8.68|7.48|8.68|7.48|8.64|7.44|0
1644984900000|2022-02-16 04:15:00|8.65|7.45|8.68|7.48|8.68|7.48|8.65|7.45|0
1644985200000|2022-02-16 04:20:00|8.74|7.54|8.7|7.5|8.74|7.54|8.7|7.5|0
1644985500000|2022-02-16 04:25:00|8.67|7.47|8.59|7.39|8.7|7.5|8.59|7.39|0
1644985800000|2022-02-16 04:30:00|8.61|7.41|8.61|7.41|8.63|7.43|8.6|7.4|0
1644986100000|2022-02-16 04:35:00|8.58|7.38|8.65|7.45|8.66|7.46|8.56|7.36|0
1644986400000|2022-02-16 04:40:00|8.66|7.46|8.67|7.47|8.69|7.49|8.62|7.42|0
1644986700000|2022-02-16 04:45:00|8.69|7.49|8.51|7.31|8.69|7.49|8.29|7.09|0
1644987000000|2022-02-16 04:50:00|8.53|7.33|8.58|7.38|8.59|7.39|8.51|7.31|0
1644987300000|2022-02-16 04:55:00|8.59|7.39|8.65|7.45|8.68|7.48|8.59|7.39|0
1644987600000|2022-02-16 05:00:00|8.67|7.47|8.85|7.65|8.85|7.65|8.63|7.43|0
1644987900000|2022-02-16 05:05:00|8.83|7.63|8.8|7.6|8.85|7.65|8.76|7.56|0
1644988200000|2022-02-16 05:10:00|8.79|7.59|8.91|7.71|8.95|7.75|8.76|7.56|0
1644988500000|2022-02-16 05:15:00|8.92|7.72|8.84|7.64|8.95|7.75|8.83|7.63|0
1644988800000|2022-02-16 05:20:00|8.82|7.62|8.84|7.64|8.88|7.68|8.78|7.58|0
1644989100000|2022-02-16 05:25:00|8.86|7.66|8.79|7.59|8.88|7.68|8.77|7.57|0
1644989400000|2022-02-16 05:30:00|8.8|7.6|8.79|7.59|8.9|7.7|8.77|7.57|0
1644989700000|2022-02-16 05:35:00|8.81|7.61|8.86|7.66|8.88|7.68|8.77|7.57|0
1644990000000|2022-02-16 05:40:00|8.88|7.68|8.85|7.65|8.88|7.68|8.79|7.59|0
1644990300000|2022-02-16 05:45:00|8.84|7.64|8.88|7.68|8.96|7.76|8.84|7.64|0
1644990600000|2022-02-16 05:50:00|8.9|7.7|8.87|7.67|8.96|7.76|8.85|7.65|0
1644990900000|2022-02-16 05:55:00|8.85|7.65|8.86|7.66|8.92|7.72|8.81|7.61|0
1644991200000|2022-02-16 06:00:00|8.83|7.63|8.81|7.61|9.07|7.87|8.8|7.6|0
1644991500000|2022-02-16 06:05:00|8.8|7.6|8.69|7.49|8.8|7.6|8.63|7.43|0
1644991800000|2022-02-16 06:10:00|8.67|7.47|8.78|7.58|8.82|7.62|8.65|7.45|0
1644992100000|2022-02-16 06:15:00|8.77|7.57|8.91|7.71|8.93|7.73|8.72|7.52|0
1644992400000|2022-02-16 06:20:00|8.92|7.72|8.93|7.73|8.96|7.76|8.87|7.67|0
1644992700000|2022-02-16 06:25:00|8.91|7.71|8.93|7.73|8.95|7.75|8.88|7.68|0
1644993000000|2022-02-16 06:30:00|8.95|7.75|9.06|7.86|9.1|7.9|8.95|7.75|0
1644993300000|2022-02-16 06:35:00|9.01|7.81|9.02|7.82|9.04|7.84|8.99|7.79|0
1644993600000|2022-02-16 06:40:00|9.01|7.81|9.03|7.83|9.1|7.9|8.99|7.79|0
1644993900000|2022-02-16 06:45:00|9.01|7.81|9.12|7.92|9.12|7.92|8.99|7.79|0
1644994200000|2022-02-16 06:50:00|9.1|7.9|9.03|7.83|9.12|7.92|8.98|7.78|0
1644994500000|2022-02-16 06:55:00|9.04|7.84|9.03|7.83|9.07|7.87|9.01|7.81|0
1644994800000|2022-02-16 07:00:00|8.98|7.78|9.11|7.91|9.34|8.14|8.94|7.74|0
1644995100000|2022-02-16 07:05:00|9.09|7.89|9.09|7.89|9.16|7.96|9.07|7.87|0
1644995400000|2022-02-16 07:10:00|9.08|7.88|9|7.8|9.13|7.93|8.91|7.71|0
1644995700000|2022-02-16 07:15:00|8.99|7.79|8.88|7.68|9.04|7.84|8.82|7.62|0
1644996000000|2022-02-16 07:20:00|8.86|7.66|8.85|7.65|8.93|7.73|8.76|7.56|0
1644996300000|2022-02-16 07:25:00|8.86|7.66|8.89|7.69|8.93|7.73|8.77|7.57|0
1644996600000|2022-02-16 07:30:00|8.9|7.7|9.01|7.81|9.04|7.84|8.78|7.58|0
1644996900000|2022-02-16 07:35:00|9|7.8|7.88|6.68|9.12|7.92|7.84|6.64|0
1644997200000|2022-02-16 07:40:00|7.9|6.7|7.82|6.62|7.96|6.76|7.8|6.6|0
1644997500000|2022-02-16 07:45:00|7.85|6.65|7.76|6.56|7.85|6.65|7.75|6.55|0
1644997800000|2022-02-16 07:50:00|7.75|6.55|7.66|6.46|7.84|6.64|7.6|6.4|0
1644998100000|2022-02-16 07:55:00|7.68|6.48|7.86|6.66|7.88|6.68|7.6|6.4|0
1644998400000|2022-02-16 08:00:00|7.83|6.63|7.55|6.35|8.01|6.81|7.44|6.24|0
1644998700000|2022-02-16 08:05:00|7.53|6.33|7.56|6.36|7.67|6.47|7.45|6.25|0
1644999000000|2022-02-16 08:10:00|7.55|6.35|8.13|6.93|8.13|6.93|7.51|6.31|0
1644999300000|2022-02-16 08:15:00|8.18|6.98|9.04|7.84|9.22|8.02|8.18|6.98|0
1644999600000|2022-02-16 08:20:00|9.11|7.91|9.35|8.15|9.61|8.41|9.11|7.91|0
1644999900000|2022-02-16 08:25:00|9.37|8.17|9.27|8.07|9.47|8.27|9.09|7.89|0
1645000200000|2022-02-16 08:30:00|9.25|8.05|9.22|8.02|9.3|8.1|9.06|7.86|0
1645000500000|2022-02-16 08:35:00|9.26|8.06|9.34|8.14|9.53|8.33|9.25|8.05|0
1645000800000|2022-02-16 08:40:00|9.39|8.19|8.93|7.73|9.44|8.24|8.92|7.72|0
1645001100000|2022-02-16 08:45:00|8.92|7.72|9.03|7.83|9.05|7.85|8.7|7.5|0
1645001400000|2022-02-16 08:50:00|9.07|7.87|8.78|7.58|9.12|7.92|8.73|7.53|0
1645001700000|2022-02-16 08:55:00|8.85|7.65|9.21|8.01|9.33|8.13|8.82|7.62|0
1645002000000|2022-02-16 09:00:00|9.28|8.08|9.64|8.44|9.99|8.79|9.13|7.93|0
1645002300000|2022-02-16 09:05:00|9.59|8.39|8.54|7.34|9.83|8.63|8.45|7.25|0
1645002600000|2022-02-16 09:10:00|8.51|7.31|8.65|7.45|8.67|7.47|8.06|6.86|0
1645002900000|2022-02-16 09:15:00|8.67|7.47|8.62|7.42|8.67|7.47|8.49|7.29|0
1645003200000|2022-02-16 09:20:00|8.58|7.38|8.46|7.26|8.68|7.48|8.35|7.15|0
1645003500000|2022-02-16 09:25:00|8.49|7.29|8.44|7.24|8.56|7.36|8.42|7.22|0
1645003800000|2022-02-16 09:30:00|8.43|7.23|8.55|7.35|8.82|7.62|8.42|7.22|0
1645004100000|2022-02-16 09:35:00|8.56|7.36|8.55|7.35|8.6|7.4|8.35|7.15|0
1645004400000|2022-02-16 09:40:00|8.53|7.33|8.2|7|8.6|7.4|8.2|7|0
1645004700000|2022-02-16 09:45:00|8.24|7.04|8.29|7.09|8.33|7.13|8.18|6.98|0
1645005000000|2022-02-16 09:50:00|8.28|7.08|8.32|7.12|8.48|7.28|8.24|7.04|0
1645005300000|2022-02-16 09:55:00|8.3|7.1|8.05|6.85|8.36|7.16|7.93|6.73|0
1645005600000|2022-02-16 10:00:00|8|6.8|7.85|6.65|8.03|6.83|7.44|6.24|0
1645005900000|2022-02-16 10:05:00|7.86|6.66|7.88|6.68|7.96|6.76|7.7|6.5|0
1645006200000|2022-02-16 10:10:00|7.9|6.7|8.06|6.86|8.1|6.9|7.82|6.62|0
1645006500000|2022-02-16 10:15:00|8.08|6.88|7.69|6.49|8.12|6.92|7.62|6.42|0
1645006800000|2022-02-16 10:20:00|7.67|6.47|7.11|5.91|7.71|6.51|7.03|5.83|0
1645007100000|2022-02-16 10:25:00|7.09|5.89|7.37|6.17|7.45|6.25|7.05|5.85|0
1645007400000|2022-02-16 10:30:00|7.32|6.12|7.98|6.78|7.99|6.79|7.14|5.94|0
1645007700000|2022-02-16 10:35:00|8.57|7.37|8.42|7.22|8.58|7.38|8.35|7.15|0
1645008000000|2022-02-16 10:40:00|8.43|7.23|8.62|7.42|8.68|7.48|8.43|7.23|0
1645008300000|2022-02-16 10:45:00|8.65|7.45|8.65|7.45|8.71|7.51|8.49|7.29|0
1645008600000|2022-02-16 10:50:00|8.63|7.43|8.75|7.55|8.82|7.62|8.63|7.43|0
1645008900000|2022-02-16 10:55:00|8.77|7.57|8.78|7.58|8.93|7.73|8.73|7.53|0
1645009200000|2022-02-16 11:00:00|8.79|7.59|8.81|7.61|9.08|7.88|8.71|7.51|0
1645009500000|2022-02-16 11:05:00|8.8|7.6|8.78|7.58|8.97|7.77|8.77|7.57|0
1645009800000|2022-02-16 11:10:00|8.77|7.57|8.46|7.26|8.77|7.57|8.46|7.26|0
1645010100000|2022-02-16 11:15:00|8.47|7.27|8.55|7.35|8.7|7.5|8.47|7.27|0
1645010400000|2022-02-16 11:20:00|8.56|7.36|8.54|7.34|8.65|7.45|8.51|7.31|0
1645010700000|2022-02-16 11:25:00|8.57|7.37|8.61|7.41|8.65|7.45|8.33|7.13|0
1645011000000|2022-02-16 11:30:00|8.59|7.39|8.78|7.58|8.91|7.71|8.5|7.3|0
1645011300000|2022-02-16 11:35:00|8.76|7.56|8.96|7.76|8.96|7.76|8.67|7.47|0
1645011600000|2022-02-16 11:40:00|9.02|7.82|8.91|7.71|9.02|7.82|8.82|7.62|0
1645011900000|2022-02-16 11:45:00|8.9|7.7|8.88|7.68|9|7.8|8.86|7.66|0
1645012200000|2022-02-16 11:50:00|8.9|7.7|8.72|7.52|8.93|7.73|8.71|7.51|0
1645012500000|2022-02-16 11:55:00|8.71|7.51|8.85|7.65|9.08|7.88|8.71|7.51|0
1645012800000|2022-02-16 12:00:00|8.81|7.61|9.17|7.97|9.17|7.97|8.79|7.59|0
1645013100000|2022-02-16 12:05:00|9.15|7.95|8.99|7.79|9.15|7.95|8.99|7.79|0
1645013400000|2022-02-16 12:10:00|8.85|7.65|9.08|7.88|9.09|7.89|8.74|7.54|0
1645013700000|2022-02-16 12:15:00|9.06|7.86|8.91|7.71|9.06|7.86|8.79|7.59|0
1645014000000|2022-02-16 12:20:00|8.92|7.72|8.83|7.63|8.98|7.78|8.78|7.58|0
1645014300000|2022-02-16 12:25:00|8.87|7.67|8.98|7.78|9.1|7.9|8.83|7.63|0
1645014600000|2022-02-16 12:30:00|8.89|7.69|8.65|7.45|8.94|7.74|8.6|7.4|0
1645014900000|2022-02-16 12:35:00|8.67|7.47|8.2|7|8.67|7.47|8.14|6.94|0
1645015200000|2022-02-16 12:40:00|8.18|6.98|8.22|7.02|8.3|7.1|8.01|6.81|0
1645015500000|2022-02-16 12:45:00|8.2|7|8.36|7.16|8.38|7.18|8.16|6.96|0
1645015800000|2022-02-16 12:50:00|8.38|7.18|8.19|6.99|8.49|7.29|8.19|6.99|0
1645016100000|2022-02-16 12:55:00|8.21|7.01|8.3|7.1|8.32|7.12|8.01|6.81|0
1645016400000|2022-02-16 13:00:00|8.34|7.14|8.44|7.24|8.44|7.24|8.28|7.08|0
1645016700000|2022-02-16 13:05:00|8.46|7.26|8.17|6.97|8.46|7.26|8.13|6.93|0
1645017000000|2022-02-16 13:10:00|8.19|6.99|8.33|7.13|8.38|7.18|8.08|6.88|0
1645017300000|2022-02-16 13:15:00|8.36|7.16|8.46|7.26|8.5|7.3|8.31|7.11|0
1645017600000|2022-02-16 13:20:00|8.44|7.24|8.56|7.36|8.59|7.39|8.41|7.21|0
1645017900000|2022-02-16 13:25:00|8.55|7.35|8.36|7.16|8.65|7.45|8.35|7.15|0
1645018200000|2022-02-16 13:30:00|8.35|7.15|8.76|7.56|8.89|7.69|8.09|6.89|0
1645018500000|2022-02-16 13:35:00|8.75|7.55|8.85|7.65|9.11|7.91|8.63|7.43|0
1645018800000|2022-02-16 13:40:00|8.84|7.64|8.14|6.94|8.95|7.75|8.06|6.86|0
1645019100000|2022-02-16 13:45:00|8.13|6.93|7.5|6.3|8.2|7|7.45|6.25|0
1645019400000|2022-02-16 13:50:00|7.51|6.31|7.32|6.12|7.55|6.35|7.13|5.93|0
1645019700000|2022-02-16 13:55:00|7.3|6.1|7.8|6.6|7.84|6.64|6.36|5.16|0
1645020000000|2022-02-16 14:00:00|7.82|6.62|7.76|6.56|7.84|6.64|7.51|6.31|0
1645020300000|2022-02-16 14:05:00|7.72|6.52|7.45|6.25|7.8|6.6|7.35|6.15|0
1645020600000|2022-02-16 14:10:00|7.47|6.27|7.74|6.54|7.81|6.61|7.31|6.11|0
1645020900000|2022-02-16 14:15:00|7.75|6.55|7.93|6.73|7.99|6.79|7.74|6.54|0
1645021200000|2022-02-16 14:20:00|7.95|6.75|7.91|6.71|7.95|6.75|7.69|6.49|0
1645021500000|2022-02-16 14:25:00|7.89|6.69|7.93|6.73|8.13|6.93|7.83|6.63|0
1645021800000|2022-02-16 14:30:00|7.97|6.77|8.35|7.15|8.61|7.41|7.97|6.77|0
1645022100000|2022-02-16 14:35:00|8.23|7.03|8.21|7.01|8.35|7.15|8.04|6.84|0
1645022400000|2022-02-16 14:40:00|8.12|6.92|7.84|6.64|8.25|7.05|7.84|6.64|0
1645022700000|2022-02-16 14:45:00|7.86|6.66|7.93|6.73|8.45|7.25|7.8|6.6|0
1645023000000|2022-02-16 14:50:00|7.86|6.66|7.29|6.09|7.97|6.77|7.1|5.9|0
1645023300000|2022-02-16 14:55:00|7.35|6.15|7.64|6.44|8.26|7.06|7.11|5.91|0
1645023600000|2022-02-16 15:00:00|7.65|6.45|7.77|6.57|8.01|6.81|7.34|6.14|0
1645023900000|2022-02-16 15:05:00|7.79|6.59|7.81|6.61|8.01|6.81|7.68|6.48|0
1645024200000|2022-02-16 15:10:00|7.79|6.59|7.43|6.23|8.06|6.86|7.32|6.12|0
1645024500000|2022-02-16 15:15:00|7.41|6.21|7.15|5.95|7.47|6.27|6.9|5.7|0
1645024800000|2022-02-16 15:20:00|7.13|5.93|7.44|6.24|7.5|6.3|7.03|5.83|0
1645025100000|2022-02-16 15:25:00|7.48|6.28|7.65|6.45|7.67|6.47|7.33|6.13|0
1645025400000|2022-02-16 15:30:00|7.67|6.47|7.69|6.49|7.69|6.49|7.4|6.2|0
1645025700000|2022-02-16 15:35:00|7.67|6.47|7.66|6.46|7.86|6.66|7.53|6.33|0
1645026000000|2022-02-16 15:40:00|7.61|6.41|7.74|6.54|7.74|6.54|7.34|6.14|0
1645026300000|2022-02-16 15:45:00|7.72|6.52|7.17|5.97|7.82|6.62|6.88|5.68|0
1645026600000|2022-02-16 15:50:00|7.15|5.95|7.35|6.15|7.49|6.29|7.15|5.95|0
1645026900000|2022-02-16 15:55:00|7.34|6.14|7.08|5.88|7.34|6.14|6.95|5.75|0
1645027200000|2022-02-16 16:00:00|7.13|5.93|7.33|6.13|7.36|6.16|7.04|5.84|0
1645027500000|2022-02-16 16:05:00|7.31|6.11|7.48|6.28|7.6|6.4|7.02|5.82|0
1645027800000|2022-02-16 16:10:00|7.46|6.26|7.31|6.11|7.52|6.32|7.29|6.09|0
1645028100000|2022-02-16 16:15:00|7.35|6.15|7.02|5.82|7.57|6.37|7.02|5.82|0
1645028400000|2022-02-16 16:20:00|7.03|5.83|7.28|6.08|7.29|6.09|6.91|5.71|0
1645028700000|2022-02-16 16:25:00|7.27|6.07|7.55|6.35|7.61|6.41|7.23|6.03|0
1645029000000|2022-02-16 16:30:00|7.57|6.37|7.36|6.16|7.57|6.37|7.32|6.12|0
1645029300000|2022-02-16 16:35:00|7.34|6.14|7.38|6.18|7.55|6.35|7.28|6.08|0
1645029600000|2022-02-16 16:40:00|7.39|6.19|7.21|6.01|7.47|6.27|7.05|5.85|0
1645029900000|2022-02-16 16:45:00|7.23|6.03|7.34|6.14|7.34|6.14|7.15|5.95|0
1645030200000|2022-02-16 16:50:00|7.32|6.12|7.35|6.15|7.49|6.29|7.3|6.1|0
1645030500000|2022-02-16 16:55:00|7.32|6.12|7.48|6.28|7.6|6.4|7.32|6.12|0
1645030800000|2022-02-16 17:00:00|7.52|6.32|7.06|5.86|7.54|6.34|6.93|5.73|0
1645031100000|2022-02-16 17:05:00|7.07|5.87|6.98|5.78|7.18|5.98|6.96|5.76|0
1645031400000|2022-02-16 17:10:00|6.96|5.76|6.89|5.69|7.04|5.84|6.82|5.62|0
1645031700000|2022-02-16 17:15:00|6.91|5.71|6.82|5.62|6.94|5.74|6.75|5.55|0
1645032000000|2022-02-16 17:20:00|6.85|5.65|6.83|5.63|6.91|5.71|6.75|5.55|0
1645032300000|2022-02-16 17:25:00|6.82|5.62|6.74|5.54|6.94|5.74|6.73|5.53|0
1645032600000|2022-02-16 17:30:00|6.73|5.53|5.95|4.75|6.73|5.53|5.87|4.67|0
1645032900000|2022-02-16 17:35:00|5.93|4.73|6.76|5.56|7.41|6.21|5.87|4.67|0
1645033200000|2022-02-16 17:40:00|6.78|5.58|6.9|5.7|6.99|5.79|6.78|5.58|0
1645033500000|2022-02-16 17:45:00|6.94|5.74|7|5.8|7.08|5.88|6.87|5.67|0
1645033800000|2022-02-16 17:50:00|7.02|5.82|6.88|5.68|7.06|5.86|6.76|5.56|0
1645034100000|2022-02-16 17:55:00|6.87|5.67|6.63|5.43|6.96|5.76|6.49|5.29|0
1645034400000|2022-02-16 18:00:00|6.61|5.41|6.42|5.22|6.7|5.5|6.37|5.17|0
1645034700000|2022-02-16 18:05:00|6.44|5.24|6.62|5.42|6.69|5.49|6.39|5.19|0
1645035000000|2022-02-16 18:10:00|6.64|5.44|6.69|5.49|6.7|5.5|6.54|5.34|0
1645035300000|2022-02-16 18:15:00|6.7|5.5|6.69|5.49|6.76|5.56|6.64|5.44|0
1645035600000|2022-02-16 18:20:00|6.71|5.51|6.79|5.59|6.93|5.73|6.64|5.44|0
1645035900000|2022-02-16 18:25:00|6.81|5.61|6.74|5.54|6.81|5.61|6.64|5.44|0
1645036200000|2022-02-16 18:30:00|6.7|5.5|6.58|5.38|6.7|5.5|6.5|5.3|0
1645036500000|2022-02-16 18:35:00|6.6|5.4|6.61|5.41|6.75|5.55|6.55|5.35|0
1645036800000|2022-02-16 18:40:00|6.6|5.4|6.46|5.26|6.6|5.4|6.39|5.19|0
1645037100000|2022-02-16 18:45:00|6.48|5.28|6.54|5.34|6.65|5.45|6.44|5.24|0
1645037400000|2022-02-16 18:50:00|6.58|5.38|6.71|5.51|6.78|5.58|6.58|5.38|0
1645037700000|2022-02-16 18:55:00|6.7|5.5|6.62|5.42|6.74|5.54|6.33|5.13|0
1645038000000|2022-02-16 19:00:00|6.64|5.44|7.35|6.15|7.88|6.68|5.66|4.46|0
1645038300000|2022-02-16 19:05:00|7.39|6.19|7.78|6.58|8.29|7.09|7.09|5.89|0
1645038600000|2022-02-16 19:10:00|7.74|6.54|6.77|5.57|7.93|6.73|6.59|5.39|0
1645038900000|2022-02-16 19:15:00|6.7|5.5|7.32|6.12|7.52|6.32|6.7|5.5|0
1645039200000|2022-02-16 19:20:00|7.36|6.16|7.81|6.61|8.43|7.23|7.22|6.02|0
1645039500000|2022-02-16 19:25:00|7.79|6.59|7.79|6.59|7.87|6.67|7.59|6.39|0
1645039800000|2022-02-16 19:30:00|8.06|6.86|7.05|5.85|9.29|8.09|7.05|5.85|0
1645040100000|2022-02-16 19:35:00|7.11|5.91|6.88|5.68|7.21|6.01|6.58|5.38|0
1645040400000|2022-02-16 19:40:00|6.86|5.66|6.68|5.48|6.93|5.73|6.44|5.24|0
1645040700000|2022-02-16 19:45:00|6.64|5.44|6.44|5.24|6.88|5.68|6.3|5.1|0
1645041000000|2022-02-16 19:50:00|6.42|5.22|6.67|5.47|6.8|5.6|6.35|5.15|0
1645041300000|2022-02-16 19:55:00|6.69|5.49|7.24|6.04|7.24|6.04|6.65|5.45|0
1645041600000|2022-02-16 20:00:00|7.29|6.09|8.06|6.86|8.13|6.93|7.06|5.86|0
1645041900000|2022-02-16 20:05:00|8.04|6.84|7.78|6.58|8.04|6.84|7.7|6.5|0
1645042200000|2022-02-16 20:10:00|7.83|6.63|7.51|6.31|7.85|6.65|7.35|6.15|0
1645042500000|2022-02-16 20:15:00|7.55|6.35|6.81|5.61|7.7|6.5|6.51|5.31|0
1645042800000|2022-02-16 20:20:00|6.75|5.55|6.6|5.4|6.81|5.61|6.34|5.14|0
1645043100000|2022-02-16 20:25:00|6.58|5.38|7.15|5.95|7.16|5.96|6.58|5.38|0
1645043400000|2022-02-16 20:30:00|7.11|5.91|6.68|5.48|7.19|5.99|6.44|5.24|0
1645043700000|2022-02-16 20:35:00|6.66|5.46|7.43|6.23|7.46|6.26|6.59|5.39|0
1645044000000|2022-02-16 20:40:00|7.35|6.15|7.27|6.07|7.51|6.31|7.24|6.04|0
1645044300000|2022-02-16 20:45:00|7.3|6.1|7.59|6.39|7.61|6.41|7.05|5.85|0
1645044600000|2022-02-16 20:50:00|7.8|6.6|7.01|5.81|7.98|6.78|7.01|5.81|0
1645044900000|2022-02-16 20:55:00|7.07|5.87|6.81|5.61|7.07|5.87|6.61|5.41|0
1645045200000|2022-02-16 21:00:00|6.91|5.71|6.59|5.39|6.91|5.71|6.5|5.3|0
1645045500000|2022-02-16 21:05:00|6.57|5.37|6.53|5.33|6.64|5.44|6.48|5.28|0
1645045800000|2022-02-16 21:10:00|6.51|5.31|6.49|5.29|6.68|5.48|6.48|5.28|0
1645046100000|2022-02-16 21:15:00|6.58|5.38|6.6|5.4|6.68|5.48|6.57|5.37|0
1645046400000|2022-02-16 21:20:00|6.61|5.41|6.61|5.41|6.92|5.72|6.37|5.17|0
1645046700000|2022-02-16 21:25:00|6.6|5.4|6.63|5.43|6.73|5.53|6.51|5.31|0
1645047000000|2022-02-16 21:30:00|6.64|5.44|6.63|5.43|6.78|5.58|6.58|5.38|0
1645047300000|2022-02-16 21:35:00|6.62|5.42|6.58|5.38|6.67|5.47|6.58|5.38|0
1645047600000|2022-02-16 21:40:00|6.61|5.41|6.5|5.3|6.63|5.43|6.5|5.3|0
1645047900000|2022-02-16 21:45:00|6.52|5.32|6.41|5.21|6.52|5.32|6.41|5.21|0
1645048200000|2022-02-16 21:50:00|6.46|5.26|6.39|5.19|6.48|5.28|6.36|5.16|0
1645048500000|2022-02-16 21:55:00|6.41|5.21|6.45|5.25|6.48|5.28|6.38|5.18|0
1645048800000|2022-02-16 22:00:00|6.42|5.22|6.46|5.26|6.47|5.27|6.42|5.22|0
1645049100000|2022-02-16 22:05:00|6.45|5.25|6.46|5.26|6.47|5.27|6.45|5.25|0
1645049400000|2022-02-16 22:10:00|6.45|5.25|6.44|5.24|6.48|5.28|6.43|5.23|0
1645049700000|2022-02-16 22:15:00|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645050000000|2022-02-16 22:20:00|6.49|5.29|6.56|5.36|6.56|5.36|6.49|5.29|0
1645050300000|2022-02-16 22:25:00|6.57|5.37|6.61|5.41|6.64|5.44|6.56|5.36|0
1645050600000|2022-02-16 22:30:00|6.62|5.42|6.6|5.4|6.63|5.43|6.56|5.36|0
1645050900000|2022-02-16 22:35:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1645051200000|2022-02-16 22:40:00|6.57|5.37|6.53|5.33|6.59|5.39|6.51|5.31|0
1645051500000|2022-02-16 22:45:00|6.52|5.32|6.45|5.25|6.53|5.33|6.45|5.25|0
1645051800000|2022-02-16 22:50:00|6.44|5.24|6.56|5.36|6.56|5.36|6.42|5.22|0
1645052100000|2022-02-16 22:55:00|6.54|5.34|6.45|5.25|6.54|5.34|6.41|5.21|0
1645052400000|2022-02-16 23:00:00|6.49|5.29|6.76|5.56|6.78|5.58|6.47|5.27|0
1645052700000|2022-02-16 23:05:00|6.77|5.57|6.83|5.63|6.88|5.68|6.75|5.55|0
1645053000000|2022-02-16 23:10:00|6.85|5.65|6.87|5.67|6.9|5.7|6.79|5.59|0
1645053300000|2022-02-16 23:15:00|6.88|5.68|6.84|5.64|6.88|5.68|6.68|5.48|0
1645053600000|2022-02-16 23:20:00|6.85|5.65|6.88|5.68|6.92|5.72|6.81|5.61|0
1645053900000|2022-02-16 23:25:00|6.9|5.7|7.02|5.82|7.03|5.83|6.9|5.7|0
1645054200000|2022-02-16 23:30:00|7.05|5.85|7.01|5.81|7.07|5.87|6.98|5.78|0
1645054500000|2022-02-16 23:35:00|6.97|5.77|7.09|5.89|7.13|5.93|6.95|5.75|0
1645054800000|2022-02-16 23:40:00|7.07|5.87|6.4|5.2|7.1|5.9|6.38|5.18|0
1645055100000|2022-02-16 23:45:00|6.36|5.16|6.18|4.98|6.41|5.21|6.17|4.97|0
1645055400000|2022-02-16 23:50:00|6.17|4.97|6.2|5|6.29|5.09|6.1|4.9|0
1645055700000|2022-02-16 23:55:00|6.22|5.02|6.16|4.96|6.23|5.03|6.08|4.88|0
1645056000000|2022-02-17 00:00:00|6.15|4.95|6.07|4.87|6.2|5|6.06|4.86|0
1645056300000|2022-02-17 00:05:00|6.08|4.88|6.04|4.84|6.13|4.93|6.02|4.82|0
1645056600000|2022-02-17 00:10:00|6.02|4.82|6.04|4.84|6.14|4.94|6.02|4.82|0
1645056900000|2022-02-17 00:15:00|6.03|4.83|6|4.8|6.07|4.87|5.97|4.77|0
1645057200000|2022-02-17 00:20:00|6.01|4.81|6.04|4.84|6.05|4.85|5.97|4.77|0
1645057500000|2022-02-17 00:25:00|6.02|4.82|6.09|4.89|6.12|4.92|6.02|4.82|0
1645057800000|2022-02-17 00:30:00|6.1|4.9|6.19|4.99|6.22|5.02|6.1|4.9|0
1645058100000|2022-02-17 00:35:00|6.2|5|6.15|4.95|6.33|5.13|6.15|4.95|0
1645058400000|2022-02-17 00:40:00|6.17|4.97|6.12|4.92|6.19|4.99|6.06|4.86|0
1645058700000|2022-02-17 00:45:00|6.1|4.9|6.18|4.98|6.24|5.04|6.03|4.83|0
1645059000000|2022-02-17 00:50:00|6.19|4.99|6.06|4.86|6.2|5|6.06|4.86|0
1645059300000|2022-02-17 00:55:00|6.07|4.87|6.16|4.96|6.18|4.98|6.07|4.87|0
1645059600000|2022-02-17 01:00:00|6.18|4.98|6.16|4.96|6.23|5.03|6.11|4.91|0
1645059900000|2022-02-17 01:05:00|6.15|4.95|6.09|4.89|6.18|4.98|6.07|4.87|0
1645060200000|2022-02-17 01:10:00|6.11|4.91|6.21|5.01|6.21|5.01|6.09|4.89|0
1645060500000|2022-02-17 01:15:00|6.26|5.06|6.21|5.01|6.26|5.06|6.11|4.91|0
1645060800000|2022-02-17 01:20:00|6.23|5.03|6.22|5.02|6.24|5.04|6.18|4.98|0
1645061100000|2022-02-17 01:25:00|6.23|5.03|6.35|5.15|6.4|5.2|6.21|5.01|0
1645061400000|2022-02-17 01:30:00|6.33|5.13|6.28|5.08|6.35|5.15|6.24|5.04|0
1645061700000|2022-02-17 01:35:00|6.27|5.07|6.33|5.13|6.33|5.13|6.24|5.04|0
1645062000000|2022-02-17 01:40:00|6.31|5.11|6.25|5.05|6.33|5.13|6.25|5.05|0
1645062300000|2022-02-17 01:45:00|6.27|5.07|6.17|4.97|6.29|5.09|6.08|4.88|0
1645062600000|2022-02-17 01:50:00|6.18|4.98|6.19|4.99|6.19|4.99|6.05|4.85|0
1645062900000|2022-02-17 01:55:00|6.18|4.98|6.18|4.98|6.22|5.02|6.15|4.95|0
1645063200000|2022-02-17 02:00:00|6.16|4.96|6.41|5.21|6.44|5.24|6.16|4.96|0
1645063500000|2022-02-17 02:05:00|6.46|5.26|6.35|5.15|6.46|5.26|6.3|5.1|0
1645063800000|2022-02-17 02:10:00|6.33|5.13|6.46|5.26|6.51|5.31|6.33|5.13|0
1645064100000|2022-02-17 02:15:00|6.48|5.28|6.47|5.27|6.52|5.32|6.42|5.22|0
1645064400000|2022-02-17 02:20:00|6.49|5.29|6.44|5.24|6.49|5.29|6.4|5.2|0
1645064700000|2022-02-17 02:25:00|6.42|5.22|6.44|5.24|6.47|5.27|6.42|5.22|0
1645065000000|2022-02-17 02:30:00|6.45|5.25|6.4|5.2|6.45|5.25|6.35|5.15|0
1645065300000|2022-02-17 02:35:00|6.41|5.21|6.42|5.22|6.47|5.27|6.38|5.18|0
1645065600000|2022-02-17 02:40:00|6.43|5.23|6.41|5.21|6.5|5.3|6.41|5.21|0
1645065900000|2022-02-17 02:45:00|6.4|5.2|6.39|5.19|6.45|5.25|6.36|5.16|0
1645066200000|2022-02-17 02:50:00|6.38|5.18|6.46|5.26|6.48|5.28|6.38|5.18|0
1645066500000|2022-02-17 02:55:00|6.47|5.27|6.5|5.3|6.52|5.32|6.46|5.26|0
1645066800000|2022-02-17 03:00:00|6.52|5.32|6.46|5.26|6.52|5.32|6.44|5.24|0
1645067100000|2022-02-17 03:05:00|6.48|5.28|6.51|5.31|6.51|5.31|6.44|5.24|0
1645067400000|2022-02-17 03:10:00|6.52|5.32|6.53|5.33|6.55|5.35|6.51|5.31|0
1645067700000|2022-02-17 03:15:00|6.52|5.32|6.53|5.33|6.55|5.35|6.49|5.29|0
1645068000000|2022-02-17 03:20:00|6.51|5.31|6.46|5.26|6.51|5.31|6.44|5.24|0
1645068300000|2022-02-17 03:25:00|6.47|5.27|6.49|5.29|6.49|5.29|6.45|5.25|0
1645068600000|2022-02-17 03:30:00|6.51|5.31|6.4|5.2|6.53|5.33|6.4|5.2|0
1645068900000|2022-02-17 03:35:00|6.38|5.18|6.45|5.25|6.47|5.27|6.38|5.18|0
1645069200000|2022-02-17 03:40:00|6.47|5.27|6.46|5.26|6.5|5.3|6.46|5.26|0
1645069500000|2022-02-17 03:45:00|6.47|5.27|6.27|5.07|6.47|5.27|6.27|5.07|0
1645069800000|2022-02-17 03:50:00|6.29|5.09|5.99|4.79|6.32|5.12|5.99|4.79|0
1645070100000|2022-02-17 03:55:00|5.88|4.68|6.31|5.11|6.48|5.28|5.35|4.15|0
1645070400000|2022-02-17 04:00:00|6.16|4.96|5.51|4.31|6.16|4.96|5.5|4.3|0
1645070700000|2022-02-17 04:05:00|5.49|4.29|5.82|4.62|5.88|4.68|5.43|4.23|0
1645071000000|2022-02-17 04:10:00|5.77|4.57|6.09|4.89|6.49|5.29|5.7|4.5|0
1645071300000|2022-02-17 04:15:00|6.08|4.88|6.61|5.41|6.65|5.44|5.9|4.7|0
1645071600000|2022-02-17 04:20:00|6.57|5.37|6.73|5.5|6.85|5.6|6.49|5.29|0
1645071900000|2022-02-17 04:25:00|6.72|5.49|6.75|5.55|6.82|5.62|6.65|5.44|0
1645072200000|2022-02-17 04:30:00|6.77|5.57|6.87|5.67|7.15|5.95|6.7|5.5|0
1645072500000|2022-02-17 04:35:00|6.88|5.68|6.69|5.49|6.91|5.71|6.65|5.45|0
1645072800000|2022-02-17 04:40:00|6.7|5.5|6.56|5.36|6.73|5.53|6.49|5.29|0
1645073100000|2022-02-17 04:45:00|6.57|5.37|6.47|5.27|6.7|5.5|6.47|5.27|0
1645073400000|2022-02-17 04:50:00|6.43|5.23|6.33|5.13|6.63|5.43|6.31|5.11|0
1645073700000|2022-02-17 04:55:00|6.31|5.11|6.29|5.09|6.43|5.23|6.29|5.09|0
1645074000000|2022-02-17 05:00:00|6.26|5.06|6.28|5.08|6.41|5.21|6.18|4.98|0
1645074300000|2022-02-17 05:05:00|6.24|5.04|6.73|5.53|6.98|5.78|6.23|5.03|0
1645074600000|2022-02-17 05:10:00|6.71|5.51|6.63|5.43|6.84|5.64|6.57|5.37|0
1645074900000|2022-02-17 05:15:00|6.64|5.44|7.01|5.81|7.1|5.9|6.62|5.42|0
1645075200000|2022-02-17 05:20:00|7|5.8|7.06|5.86|7.19|5.99|6.98|5.78|0
1645075500000|2022-02-17 05:25:00|7.08|5.88|6.76|5.56|7.12|5.92|6.73|5.53|0
1645075800000|2022-02-17 05:30:00|6.74|5.54|6.77|5.57|6.96|5.76|6.65|5.45|0
1645076100000|2022-02-17 05:35:00|6.75|5.55|6.63|5.43|6.82|5.62|6.55|5.35|0
1645076400000|2022-02-17 05:40:00|6.64|5.44|6.55|5.35|6.74|5.54|6.51|5.31|0
1645076700000|2022-02-17 05:45:00|6.53|5.33|6.32|5.12|6.55|5.35|6.31|5.11|0
1645077000000|2022-02-17 05:50:00|6.33|5.13|6.34|5.14|6.43|5.23|6.24|5.04|0
1645077300000|2022-02-17 05:55:00|6.32|5.12|6.49|5.29|6.49|5.29|6.3|5.1|0
1645077600000|2022-02-17 06:00:00|6.4|5.2|6.41|5.21|6.61|5.41|6.23|5.03|0
1645077900000|2022-02-17 06:05:00|6.35|5.15|6.11|4.91|6.61|5.41|6.1|4.9|0
1645078200000|2022-02-17 06:10:00|6.12|4.92|5.97|4.77|6.12|4.92|5.92|4.72|0
1645078500000|2022-02-17 06:15:00|5.96|4.76|6.2|5|6.21|5.01|5.96|4.76|0
1645078800000|2022-02-17 06:20:00|6.15|4.95|6.27|5.07|6.38|5.18|6.11|4.91|0
1645079100000|2022-02-17 06:25:00|6.26|5.06|6.8|5.6|6.8|5.6|6.16|4.96|0
1645079400000|2022-02-17 06:30:00|6.88|5.68|6.32|5.12|6.97|5.77|6.09|4.89|0
1645079700000|2022-02-17 06:35:00|6.38|5.18|6.5|5.3|6.54|5.34|6.21|5.01|0
1645080000000|2022-02-17 06:40:00|6.54|5.34|6.52|5.32|6.67|5.47|6.52|5.32|0
1645080300000|2022-02-17 06:45:00|6.48|5.28|6.53|5.33|6.73|5.53|6.37|5.17|0
1645080600000|2022-02-17 06:50:00|6.54|5.34|6.64|5.44|6.74|5.54|6.52|5.32|0
1645080900000|2022-02-17 06:55:00|6.68|5.48|6.71|5.51|6.86|5.66|6.64|5.44|0
1645081200000|2022-02-17 07:00:00|6.69|5.49|7.01|5.81|7.14|5.94|6.68|5.48|0
1645081500000|2022-02-17 07:05:00|7.02|5.82|6.99|5.79|7.23|6.03|6.4|5.2|0
1645081800000|2022-02-17 07:10:00|6.98|5.78|6.96|5.76|7.17|5.97|6.85|5.65|0
1645082100000|2022-02-17 07:15:00|6.94|5.74|7.02|5.82|7.09|5.89|6.86|5.66|0
1645082400000|2022-02-17 07:20:00|6.96|5.76|6.88|5.68|7.03|5.83|6.85|5.65|0
1645082700000|2022-02-17 07:25:00|6.9|5.7|6.85|5.65|6.98|5.78|6.79|5.59|0
1645083000000|2022-02-17 07:30:00|6.83|5.63|7.09|5.89|7.12|5.92|6.75|5.55|0
1645083300000|2022-02-17 07:35:00|7.11|5.91|6.99|5.79|7.12|5.92|6.98|5.78|0
1645083600000|2022-02-17 07:40:00|6.97|5.77|7.1|5.9|7.16|5.96|6.94|5.74|0
1645083900000|2022-02-17 07:45:00|7.12|5.92|6.73|5.53|7.39|6.19|6.72|5.52|0
1645084200000|2022-02-17 07:50:00|6.69|5.49|6.55|5.35|6.71|5.51|6.49|5.29|0
1645084500000|2022-02-17 07:55:00|6.53|5.33|6.64|5.44|6.67|5.47|6.45|5.25|0
1645084800000|2022-02-17 08:00:00|6.7|5.5|6.7|5.5|7.02|5.82|6.49|5.29|0
1645085100000|2022-02-17 08:05:00|6.68|5.48|6.87|5.67|6.89|5.69|6.57|5.37|0
1645085400000|2022-02-17 08:10:00|6.89|5.69|6.64|5.44|6.96|5.76|6.63|5.43|0
1645085700000|2022-02-17 08:15:00|6.66|5.46|6.3|5.1|6.66|5.46|6.23|5.03|0
1645086000000|2022-02-17 08:20:00|6.27|5.07|6.25|5.05|6.46|5.26|6.2|5|0
1645086300000|2022-02-17 08:25:00|6.23|5.03|6.83|5.63|6.87|5.67|4.99|3.79|0
1645086600000|2022-02-17 08:30:00|6.75|5.55|6.8|5.6|7.24|6.04|6.71|5.51|0
1645086900000|2022-02-17 08:35:00|6.85|5.65|7.03|5.83|7.09|5.89|6.48|5.28|0
1645087200000|2022-02-17 08:40:00|6.98|5.78|6.96|5.76|7.11|5.91|6.83|5.63|0
1645087500000|2022-02-17 08:45:00|6.92|5.72|6.69|5.49|6.99|5.79|6.27|5.07|0
1645087800000|2022-02-17 08:50:00|6.57|5.37|6.9|5.7|6.9|5.7|6.57|5.37|0
1645088100000|2022-02-17 08:55:00|6.88|5.68|6.86|5.66|6.95|5.75|6.76|5.56|0
1645088400000|2022-02-17 09:00:00|6.87|5.67|6.66|5.46|7.14|5.94|6.63|5.43|0
1645088700000|2022-02-17 09:05:00|6.69|5.49|6.68|5.48|6.91|5.71|6.65|5.45|0
1645089000000|2022-02-17 09:10:00|6.72|5.52|6.71|5.51|6.85|5.65|6.64|5.44|0
1645089300000|2022-02-17 09:15:00|6.92|5.72|7.16|5.96|7.16|5.96|6.92|5.72|0
1645089600000|2022-02-17 09:20:00|7.14|5.94|6.73|5.53|7.14|5.94|6.63|5.43|0
1645089900000|2022-02-17 09:25:00|6.72|5.52|6.7|5.5|6.84|5.64|6.63|5.43|0
1645091700000|2022-02-17 09:55:00|6.69|5.48|6.69|5.47|6.79|5.56|6.67|5.46|0
1645092000000|2022-02-17 10:00:00|6.67|5.46|6.78|5.54|6.89|5.63|6.58|5.38|0
1645092300000|2022-02-17 10:05:00|6.79|5.55|6.71|5.51|6.83|5.58|6.58|5.38|0
1645092600000|2022-02-17 10:10:00|6.72|5.52|6.97|5.77|6.97|5.77|6.71|5.51|0
1645092900000|2022-02-17 10:15:00|6.95|5.75|6.93|5.73|7.02|5.82|6.82|5.62|0
1645093200000|2022-02-17 10:20:00|6.89|5.69|6.86|5.66|6.99|5.79|6.84|5.64|0
1645093500000|2022-02-17 10:25:00|6.87|5.67|6.93|5.73|7.03|5.83|6.83|5.63|0
1645093800000|2022-02-17 10:30:00|6.94|5.74|7.01|5.81|7.09|5.89|6.89|5.69|0
1645094100000|2022-02-17 10:35:00|7|5.8|7.03|5.83|7.05|5.85|6.9|5.7|0
1645094400000|2022-02-17 10:40:00|7.05|5.85|7.12|5.92|7.14|5.94|6.96|5.76|0
1645094700000|2022-02-17 10:45:00|7.08|5.88|6.86|5.66|7.16|5.96|6.61|5.41|0
1645095000000|2022-02-17 10:50:00|6.84|5.64|7.01|5.81|7.05|5.85|6.84|5.64|0
1645095300000|2022-02-17 10:55:00|7|5.8|6.78|5.58|7|5.8|6.78|5.58|0
1645095600000|2022-02-17 11:00:00|6.76|5.56|6.67|5.47|6.85|5.65|6.6|5.4|0
1645095900000|2022-02-17 11:05:00|6.69|5.49|6.56|5.36|6.69|5.49|6.47|5.27|0
1645096200000|2022-02-17 11:10:00|6.58|5.38|6.62|5.42|6.66|5.46|6.5|5.3|0
1645096500000|2022-02-17 11:15:00|6.61|5.41|6.61|5.41|6.65|5.45|6.45|5.25|0
1645096800000|2022-02-17 11:20:00|6.63|5.43|6.57|5.37|6.71|5.51|6.56|5.36|0
1645097100000|2022-02-17 11:25:00|6.59|5.39|6.58|5.38|6.66|5.46|6.56|5.36|0
1645097400000|2022-02-17 11:30:00|6.59|5.39|6.47|5.27|6.64|5.44|6.45|5.25|0
1645097700000|2022-02-17 11:35:00|6.45|5.25|6.66|5.46|6.66|5.46|6.43|5.23|0
1645098000000|2022-02-17 11:40:00|6.67|5.47|6.74|5.54|6.76|5.56|6.6|5.4|0
1645098300000|2022-02-17 11:45:00|6.73|5.53|6.64|5.44|6.76|5.56|6.62|5.42|0
1645098600000|2022-02-17 11:50:00|6.62|5.42|6.52|5.32|6.64|5.44|6.49|5.29|0
1645098900000|2022-02-17 11:55:00|6.5|5.3|6.69|5.49|6.83|5.63|6.49|5.29|0
1645099200000|2022-02-17 12:00:00|6.74|5.54|7.1|5.9|7.28|6.08|6.74|5.54|0
1645099500000|2022-02-17 12:05:00|7.12|5.92|7.18|5.98|7.33|6.13|7.08|5.88|0
1645099800000|2022-02-17 12:10:00|7.2|6|7.13|5.93|7.22|6.02|7.03|5.83|0
1645100100000|2022-02-17 12:15:00|7.08|5.88|6.49|5.29|7.23|6.03|6.45|5.25|0
1645100400000|2022-02-17 12:20:00|6.48|5.28|6.52|5.32|6.56|5.36|6.4|5.2|0
1645100700000|2022-02-17 12:25:00|6.51|5.31|6.59|5.39|6.61|5.41|6.43|5.23|0
1645101000000|2022-02-17 12:30:00|6.61|5.41|6.63|5.43|6.68|5.48|6.5|5.3|0
1645101300000|2022-02-17 12:35:00|6.61|5.41|6.66|5.46|6.68|5.48|6.54|5.34|0
1645101600000|2022-02-17 12:40:00|6.7|5.5|6.83|5.63|6.93|5.73|6.61|5.41|0
1645101900000|2022-02-17 12:45:00|6.8|5.6|6.55|5.35|7.03|5.83|6.51|5.31|0
1645102200000|2022-02-17 12:50:00|6.56|5.36|6.56|5.36|6.64|5.44|6.51|5.31|0
1645102500000|2022-02-17 12:55:00|6.54|5.34|6.54|5.34|6.6|5.4|6.45|5.25|0
1645102800000|2022-02-17 13:00:00|6.56|5.36|6.54|5.34|6.95|5.75|6.54|5.34|0
1645103100000|2022-02-17 13:05:00|6.58|5.38|6.47|5.27|6.58|5.38|6.01|4.81|0
1645103400000|2022-02-17 13:10:00|6.5|5.3|6.18|4.98|6.53|5.33|6.1|4.9|0
1645103700000|2022-02-17 13:15:00|6.2|5|6.61|5.41|6.66|5.46|5.95|4.75|0
1645104000000|2022-02-17 13:20:00|6.63|5.43|6.75|5.55|6.77|5.57|6.56|5.36|0
1645104300000|2022-02-17 13:25:00|6.77|5.57|6.68|5.48|6.8|5.6|6.61|5.41|0
1645104600000|2022-02-17 13:30:00|6.69|5.49|6.79|5.59|6.89|5.69|6.66|5.46|0
1645104900000|2022-02-17 13:35:00|6.76|5.56|6.57|5.37|6.82|5.62|6.57|5.37|0
1645105200000|2022-02-17 13:40:00|6.55|5.35|5.61|4.41|6.6|5.4|5.44|4.24|0
1645105500000|2022-02-17 13:45:00|5.58|4.38|5.66|4.46|5.85|4.65|5.35|4.15|0
1645105800000|2022-02-17 13:50:00|5.65|4.45|6.39|5.19|6.39|5.19|5.43|4.23|0
1645106100000|2022-02-17 13:55:00|6.37|5.17|6.34|5.14|6.49|5.29|6.19|4.99|0
1645106400000|2022-02-17 14:00:00|6.32|5.12|6.47|5.27|6.91|5.71|6.17|4.97|0
1645106700000|2022-02-17 14:05:00|6.45|5.25|6.55|5.35|6.6|5.4|6.32|5.12|0
1645107000000|2022-02-17 14:10:00|6.56|5.36|6.69|5.49|6.99|5.79|6.53|5.33|0
1645107300000|2022-02-17 14:15:00|6.71|5.51|6.43|5.23|6.79|5.59|6.43|5.23|0
1645107600000|2022-02-17 14:20:00|6.44|5.24|6.49|5.29|6.61|5.41|6.31|5.11|0
1645107900000|2022-02-17 14:25:00|6.48|5.28|6.12|4.92|6.51|5.31|6.12|4.92|0
1645108200000|2022-02-17 14:30:00|6.16|4.96|6.78|5.58|6.78|5.58|5.76|4.56|0
1645108500000|2022-02-17 14:35:00|6|4.8|6.2|5|6.21|5.01|5.78|4.58|0
1645108800000|2022-02-17 14:40:00|6.19|4.99|5.87|4.67|6.34|5.14|5.52|4.32|0
1645109100000|2022-02-17 14:45:00|5.95|4.75|5.97|4.77|6.01|4.81|5.3|4.1|0
1645109400000|2022-02-17 14:50:00|6|4.8|5.6|4.4|6.22|5.02|5.3|4.1|0
1645109700000|2022-02-17 14:55:00|5.71|4.51|5.44|4.24|5.88|4.68|5.34|4.14|0
1645110000000|2022-02-17 15:00:00|5.42|4.22|5.54|4.34|5.67|4.47|5.18|3.98|0
1645110300000|2022-02-17 15:05:00|5.57|4.37|5.52|4.32|5.74|4.54|5.44|4.24|0
1645110600000|2022-02-17 15:10:00|5.55|4.35|5.91|4.71|5.92|4.72|5.48|4.28|0
1645110900000|2022-02-17 15:15:00|5.88|4.68|5.45|4.25|5.91|4.71|5.45|4.25|0
1645111200000|2022-02-17 15:20:00|5.42|4.22|5.22|4.02|5.45|4.25|5.05|3.85|0
1645111500000|2022-02-17 15:25:00|5.16|3.96|4.97|3.77|5.17|3.97|4.94|3.74|0
1645111800000|2022-02-17 15:30:00|4.99|3.79|5.16|3.96|5.29|4.09|4.88|3.68|0
1645112100000|2022-02-17 15:35:00|5.14|3.94|5.27|4.07|5.28|4.08|5.04|3.84|0
1645112400000|2022-02-17 15:40:00|5.25|4.05|5.28|4.08|5.32|4.12|5.1|3.9|0
1645112700000|2022-02-17 15:45:00|5.26|4.06|5.1|3.9|5.52|4.32|4.94|3.74|0
1645113000000|2022-02-17 15:50:00|5.14|3.94|5.18|3.98|5.22|4.02|4.92|3.72|0
1645113300000|2022-02-17 15:55:00|5.19|3.99|5.05|3.85|5.47|4.27|4.97|3.77|0
1645113600000|2022-02-17 16:00:00|5.03|3.83|5.05|3.85|5.15|3.95|4.91|3.71|0
1645113900000|2022-02-17 16:05:00|5.08|3.88|4.86|3.66|5.48|4.28|4.84|3.64|0
1645114200000|2022-02-17 16:10:00|4.87|3.67|5.2|4|5.28|4.08|4.87|3.67|0
1645114500000|2022-02-17 16:15:00|5.17|3.97|5.26|4.06|5.41|4.21|5.09|3.89|0
1645114800000|2022-02-17 16:20:00|5.25|4.05|5.03|3.83|5.31|4.11|5.03|3.83|0
1645115100000|2022-02-17 16:25:00|5.02|3.82|5.19|3.99|5.32|4.12|5.02|3.82|0
1645115400000|2022-02-17 16:30:00|5.21|4.01|5.09|3.89|5.24|4.04|5.04|3.84|0
1645115700000|2022-02-17 16:35:00|5.16|3.96|4.97|3.77|5.22|4.02|4.93|3.73|0
1645116000000|2022-02-17 16:40:00|4.99|3.79|5.06|3.86|5.15|3.95|4.96|3.76|0
1645116300000|2022-02-17 16:45:00|5.04|3.84|5.56|4.36|5.56|4.36|5|3.8|0
1645116600000|2022-02-17 16:50:00|5.53|4.33|5.24|4.04|5.53|4.33|5.24|4.04|0
1645116900000|2022-02-17 16:55:00|5.27|4.07|5.07|3.87|5.33|4.13|5.03|3.83|0
1645117200000|2022-02-17 17:00:00|5.06|3.86|5.2|4|5.22|4.02|4.9|3.7|0
1645117500000|2022-02-17 17:05:00|5.22|4.02|4.96|3.76|5.31|4.11|4.92|3.72|0
1645117800000|2022-02-17 17:10:00|4.99|3.79|5|3.8|5.03|3.83|4.81|3.61|0
1645118100000|2022-02-17 17:15:00|4.99|3.79|5.04|3.84|5.08|3.88|4.96|3.76|0
1645118400000|2022-02-17 17:20:00|5.06|3.86|5.18|3.98|5.25|4.05|5.02|3.82|0
1645118700000|2022-02-17 17:25:00|5.17|3.97|5.16|3.96|5.26|4.06|5.14|3.94|0
1645119000000|2022-02-17 17:30:00|5.15|3.95|5.24|4.04|5.4|4.2|5.08|3.88|0
1645119300000|2022-02-17 17:35:00|5.26|4.06|5.17|3.97|5.29|4.09|5.15|3.95|0
1645119600000|2022-02-17 17:40:00|5.15|3.95|5.16|3.96|5.17|3.97|5.02|3.82|0
1645119900000|2022-02-17 17:45:00|5.17|3.97|4.91|3.71|5.17|3.97|4.81|3.61|0
1645120200000|2022-02-17 17:50:00|4.94|3.74|5.01|3.81|5.06|3.86|4.87|3.67|0
1645120500000|2022-02-17 17:55:00|4.99|3.79|5|3.8|5.05|3.85|4.93|3.73|0
1645120800000|2022-02-17 18:00:00|4.99|3.79|4.86|3.66|5.07|3.87|4.86|3.66|0
1645121100000|2022-02-17 18:05:00|4.88|3.68|4.86|3.66|4.98|3.78|4.81|3.61|0
1645121400000|2022-02-17 18:10:00|4.87|3.67|4.69|3.49|4.87|3.67|4.55|3.35|0
1645121700000|2022-02-17 18:15:00|4.68|3.48|4.66|3.46|4.82|3.62|4.61|3.41|0
1645122000000|2022-02-17 18:20:00|4.65|3.45|4.57|3.37|4.71|3.51|4.51|3.31|0
1645122300000|2022-02-17 18:25:00|4.59|3.39|4.59|3.39|4.6|3.4|4.45|3.25|0
1645122600000|2022-02-17 18:30:00|4.57|3.37|4.67|3.47|4.77|3.57|4.54|3.34|0
1645122900000|2022-02-17 18:35:00|4.66|3.46|4.52|3.32|4.73|3.53|4.51|3.31|0
1645123200000|2022-02-17 18:40:00|4.51|3.31|4.52|3.32|4.6|3.4|4.35|3.15|0
1645123500000|2022-02-17 18:45:00|4.51|3.31|4.44|3.24|4.52|3.32|4.4|3.2|0
1645123800000|2022-02-17 18:50:00|4.43|3.23|4.57|3.37|4.58|3.38|4.41|3.21|0
1645124100000|2022-02-17 18:55:00|4.56|3.36|4.57|3.37|4.61|3.41|4.52|3.32|0
1645124400000|2022-02-17 19:00:00|4.56|3.36|4.42|3.22|4.56|3.36|4.36|3.16|0
1645124700000|2022-02-17 19:05:00|4.43|3.23|4.22|3.02|4.43|3.23|4.19|2.99|0
1645125000000|2022-02-17 19:10:00|4.21|3.01|4.3|3.1|4.31|3.11|4.13|2.93|0
1645125300000|2022-02-17 19:15:00|4.31|3.11|4.3|3.1|4.4|3.2|4.23|3.03|0
1645125600000|2022-02-17 19:20:00|4.28|3.08|4.01|2.81|4.31|3.11|4|2.8|0
1645125900000|2022-02-17 19:25:00|4|2.8|4.03|2.83|4.06|2.86|3.97|2.77|0
1645126200000|2022-02-17 19:30:00|4.04|2.84|3.91|2.71|4.07|2.87|3.83|2.63|0
1645126500000|2022-02-17 19:35:00|3.92|2.72|3.81|2.61|3.93|2.73|3.81|2.61|0
1645126800000|2022-02-17 19:40:00|3.82|2.62|4.26|3.06|4.27|3.07|3.6|2.4|0
1645127100000|2022-02-17 19:45:00|4.27|3.07|4.43|3.23|4.49|3.29|4.24|3.04|0
1645127400000|2022-02-17 19:50:00|4.42|3.22|4.29|3.09|4.42|3.22|4.2|3|0
1645127700000|2022-02-17 19:55:00|4.28|3.08|4.17|2.97|4.38|3.18|4.16|2.96|0
1645128000000|2022-02-17 20:00:00|4.18|2.98|4.05|2.85|4.28|3.08|4.03|2.83|0
1645128300000|2022-02-17 20:05:00|4.07|2.87|3.83|2.63|4.08|2.88|3.83|2.63|0
1645128600000|2022-02-17 20:10:00|3.84|2.64|3.72|2.52|3.9|2.7|3.68|2.48|0
1645128900000|2022-02-17 20:15:00|3.71|2.51|4.34|3.14|4.35|3.15|3.54|2.34|0
1645129200000|2022-02-17 20:20:00|4.33|3.13|4.4|3.2|4.53|3.33|4.33|3.13|0
1645129500000|2022-02-17 20:25:00|4.42|3.22|4.39|3.19|4.53|3.33|4.3|3.1|0
1645129800000|2022-02-17 20:30:00|4.36|3.16|4.24|3.04|4.62|3.42|4.15|2.95|0
1645130100000|2022-02-17 20:35:00|4.25|3.05|4.68|3.48|4.75|3.55|4.25|3.05|0
1645130400000|2022-02-17 20:40:00|4.66|3.46|4.56|3.36|4.66|3.46|4.46|3.26|0
1645130700000|2022-02-17 20:45:00|4.57|3.37|4.45|3.25|4.81|3.61|4.45|3.25|0
1645131000000|2022-02-17 20:50:00|4.42|3.22|4.18|2.98|4.42|3.22|3.88|2.68|0
1645131300000|2022-02-17 20:55:00|4.2|3|4.22|3.02|4.5|3.3|4.17|2.97|0
1645131600000|2022-02-17 21:00:00|4.24|3.04|4.81|3.61|4.81|3.61|4.13|2.93|0
1645131900000|2022-02-17 21:05:00|4.8|3.6|4.41|3.21|4.81|3.61|4.33|3.13|0
1645132200000|2022-02-17 21:10:00|4.45|3.25|4.6|3.4|4.61|3.41|4.28|3.08|0
1645132500000|2022-02-17 21:15:00|4.56|3.36|4.41|3.21|4.6|3.4|4.38|3.18|0
1645132800000|2022-02-17 21:20:00|4.43|3.23|4.55|3.35|4.57|3.37|4.39|3.19|0
1645133100000|2022-02-17 21:25:00|4.54|3.34|4.51|3.31|4.56|3.36|4.5|3.3|0
1645133400000|2022-02-17 21:30:00|4.52|3.32|4.65|3.45|4.66|3.46|4.5|3.3|0
1645133700000|2022-02-17 21:35:00|4.64|3.44|4.64|3.44|4.68|3.48|4.62|3.42|0
1645134000000|2022-02-17 21:40:00|4.65|3.45|4.61|3.41|4.69|3.49|4.57|3.37|0
1645134300000|2022-02-17 21:45:00|4.64|3.44|4.65|3.45|4.71|3.51|4.62|3.42|0
1645134600000|2022-02-17 21:50:00|4.66|3.46|4.63|3.43|4.67|3.47|4.62|3.42|0
1645134900000|2022-02-17 21:55:00|4.64|3.44|4.59|3.39|4.66|3.46|4.58|3.38|0
1645135200000|2022-02-17 22:00:00|4.6|3.4|4.57|3.37|4.62|3.42|4.57|3.37|0
1645135500000|2022-02-17 22:05:00|4.56|3.36|4.59|3.39|4.59|3.39|4.55|3.35|0
1645135800000|2022-02-17 22:10:00|4.58|3.38|4.57|3.37|4.58|3.38|4.55|3.35|0
1645136100000|2022-02-17 22:15:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645136400000|2022-02-17 22:20:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645136700000|2022-02-17 22:25:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645137000000|2022-02-17 22:30:00|4.55|3.35|4.54|3.34|4.56|3.36|4.53|3.33|0
1645137300000|2022-02-17 22:35:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645137600000|2022-02-17 22:40:00|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1645137900000|2022-02-17 22:45:00|4.53|3.33|4.56|3.36|4.56|3.36|4.53|3.33|0
1645138200000|2022-02-17 22:50:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645138500000|2022-02-17 22:55:00|4.55|3.35|4.57|3.37|4.57|3.37|4.54|3.34|0
1645138800000|2022-02-17 23:00:00|4.55|3.35|4.36|3.16|4.57|3.37|4.35|3.15|0
1645139100000|2022-02-17 23:05:00|4.35|3.15|4.4|3.2|4.41|3.21|4.31|3.11|0
1645139400000|2022-02-17 23:10:00|4.42|3.22|4.46|3.26|4.49|3.29|4.42|3.22|0
1645139700000|2022-02-17 23:15:00|4.44|3.24|4.61|3.41|4.63|3.43|4.4|3.2|0
1645140000000|2022-02-17 23:20:00|4.62|3.42|4.69|3.49|4.73|3.53|4.59|3.39|0
1645140300000|2022-02-17 23:25:00|4.68|3.48|4.73|3.53|4.75|3.55|4.67|3.47|0
1645140600000|2022-02-17 23:30:00|4.72|3.52|4.83|3.63|4.85|3.65|4.72|3.52|0
1645140900000|2022-02-17 23:35:00|4.85|3.65|4.74|3.54|4.85|3.65|4.74|3.54|0
1645141200000|2022-02-17 23:40:00|4.75|3.55|4.75|3.55|4.82|3.62|4.71|3.51|0
1645141500000|2022-02-17 23:45:00|4.76|3.56|4.82|3.62|4.84|3.64|4.74|3.54|0
1645141800000|2022-02-17 23:50:00|4.83|3.63|4.74|3.54|4.85|3.65|4.74|3.54|0
1645142100000|2022-02-17 23:55:00|4.75|3.55|4.76|3.56|4.84|3.64|4.74|3.54|0
1645142400000|2022-02-18 00:00:00|4.74|3.54|4.85|3.65|4.89|3.69|4.73|3.53|0
1645142700000|2022-02-18 00:05:00|4.83|3.63|4.81|3.61|4.84|3.64|4.77|3.57|0
1645143000000|2022-02-18 00:10:00|4.79|3.59|4.78|3.58|4.86|3.66|4.72|3.52|0
1645143300000|2022-02-18 00:15:00|4.8|3.6|4.69|3.49|4.8|3.6|4.57|3.37|0
1645143600000|2022-02-18 00:20:00|4.68|3.48|4.55|3.35|4.68|3.48|4.5|3.3|0
1645143900000|2022-02-18 00:25:00|4.53|3.33|4.61|3.41|4.64|3.44|4.51|3.31|0
1645144200000|2022-02-18 00:30:00|4.6|3.4|4.58|3.38|4.65|3.45|4.52|3.32|0
1645144500000|2022-02-18 00:35:00|4.57|3.37|4.56|3.36|4.58|3.38|4.45|3.25|0
1645144800000|2022-02-18 00:40:00|4.53|3.33|4.5|3.3|4.57|3.37|4.49|3.29|0
1645145100000|2022-02-18 00:45:00|4.49|3.29|4.38|3.18|4.54|3.34|4.36|3.16|0
1645145400000|2022-02-18 00:50:00|4.37|3.17|4.55|3.35|4.55|3.35|4.28|3.08|0
1645145700000|2022-02-18 00:55:00|4.53|3.33|4.61|3.41|4.65|3.45|4.53|3.33|0
1645146000000|2022-02-18 01:00:00|4.63|3.43|4.71|3.51|4.73|3.53|4.61|3.41|0
1645146300000|2022-02-18 01:05:00|4.7|3.5|4.62|3.42|4.73|3.53|4.62|3.42|0
1645146600000|2022-02-18 01:10:00|4.63|3.43|4.58|3.38|4.63|3.43|4.53|3.33|0
1645146900000|2022-02-18 01:15:00|4.57|3.37|4.57|3.37|4.64|3.44|4.52|3.32|0
1645147200000|2022-02-18 01:20:00|4.56|3.36|4.6|3.4|4.6|3.4|4.53|3.33|0
1645147500000|2022-02-18 01:25:00|4.59|3.39|4.51|3.31|4.62|3.42|4.43|3.23|0
1645147800000|2022-02-18 01:30:00|4.49|3.29|5.37|4.17|5.48|4.28|4.42|3.22|0
1645148100000|2022-02-18 01:35:00|5|3.8|5.19|3.99|5.19|3.99|4.92|3.72|0
1645148400000|2022-02-18 01:40:00|5.21|4.01|5.11|3.91|5.3|4.1|4.84|3.64|0
1645148700000|2022-02-18 01:45:00|5.12|3.92|5.11|3.91|5.14|3.94|4.9|3.7|0
1645149000000|2022-02-18 01:50:00|5.1|3.9|5.39|4.19|5.53|4.33|5.06|3.86|0
1645149300000|2022-02-18 01:55:00|5.44|4.24|5.34|4.14|5.5|4.3|5.3|4.1|0
1645149600000|2022-02-18 02:00:00|5.36|4.16|5.39|4.19|5.46|4.26|5.3|4.1|0
1645149900000|2022-02-18 02:05:00|5.4|4.2|5.21|4.01|5.43|4.23|5.21|4.01|0
1645150200000|2022-02-18 02:10:00|5.23|4.03|5.31|4.11|5.35|4.15|5.21|4.01|0
1645150500000|2022-02-18 02:15:00|5.32|4.12|5.44|4.24|5.47|4.27|5.28|4.08|0
1645150800000|2022-02-18 02:20:00|5.46|4.26|5.39|4.19|5.48|4.28|5.36|4.16|0
1645151100000|2022-02-18 02:25:00|5.4|4.2|5.23|4.03|5.43|4.23|5.21|4.01|0
1645151400000|2022-02-18 02:30:00|5.22|4.02|5.26|4.06|5.31|4.11|5.22|4.02|0
1645151700000|2022-02-18 02:35:00|5.27|4.07|5.12|3.92|5.27|4.07|5.12|3.92|0
1645152000000|2022-02-18 02:40:00|5.11|3.91|5.18|3.98|5.19|3.99|5.03|3.83|0
1645152300000|2022-02-18 02:45:00|5.17|3.97|5.08|3.88|5.2|4|5.08|3.88|0
1645152600000|2022-02-18 02:50:00|5.12|3.92|5.2|4|5.21|4.01|5.08|3.88|0
1645152900000|2022-02-18 02:55:00|5.21|4.01|5.25|4.05|5.28|4.08|5.16|3.96|0
1645153200000|2022-02-18 03:00:00|5.27|4.07|5.18|3.98|5.27|4.07|5.14|3.94|0
1645153500000|2022-02-18 03:05:00|5.17|3.97|5.25|4.05|5.25|4.05|5.12|3.92|0
1645153800000|2022-02-18 03:10:00|5.24|4.04|5.38|4.18|5.38|4.18|5.21|4.01|0
1645154100000|2022-02-18 03:15:00|5.4|4.2|5.26|4.06|5.4|4.2|5.09|3.89|0
1645154400000|2022-02-18 03:20:00|5.25|4.05|5.22|4.02|5.27|4.07|5.18|3.98|0
1645154700000|2022-02-18 03:25:00|5.23|4.03|5.31|4.11|5.42|4.22|5.23|4.03|0
1645155000000|2022-02-18 03:30:00|5.3|4.1|5.2|4|5.31|4.11|5.2|4|0
1645155300000|2022-02-18 03:35:00|5.21|4.01|5.16|3.96|5.27|4.07|5.16|3.96|0
1645155600000|2022-02-18 03:40:00|5.15|3.95|5.22|4.02|5.24|4.04|5.13|3.93|0
1645155900000|2022-02-18 03:45:00|5.23|4.03|5.4|4.2|5.42|4.22|5.17|3.97|0
1645156200000|2022-02-18 03:50:00|5.39|4.19|5.29|4.09|5.4|4.2|5.25|4.05|0
1645156500000|2022-02-18 03:55:00|5.3|4.1|5.22|4.02|5.3|4.1|5.19|3.99|0
1645156800000|2022-02-18 04:00:00|5.21|4.01|5.37|4.17|5.44|4.24|5.21|4.01|0
1645157100000|2022-02-18 04:05:00|5.39|4.19|5.41|4.21|5.43|4.23|5.34|4.14|0
1645157400000|2022-02-18 04:10:00|5.42|4.22|5.38|4.18|5.44|4.24|5.33|4.13|0
1645157700000|2022-02-18 04:15:00|5.37|4.17|5.33|4.13|5.37|4.17|5.29|4.09|0
1645158000000|2022-02-18 04:20:00|5.34|4.14|5.42|4.22|5.42|4.22|5.29|4.09|0
1645158300000|2022-02-18 04:25:00|5.45|4.25|5.47|4.27|5.62|4.42|5.45|4.25|0
1645158600000|2022-02-18 04:30:00|5.46|4.26|5.41|4.21|5.46|4.26|5.38|4.18|0
1645158900000|2022-02-18 04:35:00|5.42|4.22|4.54|3.34|5.77|4.57|4.44|3.24|0
1645159200000|2022-02-18 04:40:00|4.55|3.35|4.55|3.35|4.57|3.37|4.51|3.31|0
1645159500000|2022-02-18 04:45:00|4.53|3.33|4.51|3.31|4.56|3.36|4.47|3.27|0
1645159800000|2022-02-18 04:50:00|4.5|3.3|4.51|3.31|4.53|3.33|4.5|3.3|0
1645160100000|2022-02-18 04:55:00|4.49|3.29|4.43|3.23|4.51|3.31|4.41|3.21|0
1645160400000|2022-02-18 05:00:00|4.42|3.22|4.51|3.31|4.52|3.32|4.41|3.21|0
1645160700000|2022-02-18 05:05:00|4.52|3.32|4.43|3.23|4.52|3.32|4.41|3.21|0
1645161000000|2022-02-18 05:10:00|4.42|3.22|4.42|3.22|4.47|3.27|4.4|3.2|0
1645161300000|2022-02-18 05:15:00|4.41|3.21|4.47|3.27|4.49|3.29|4.4|3.2|0
1645161600000|2022-02-18 05:20:00|4.48|3.28|3.82|2.62|4.84|3.64|3.81|2.61|0
1645161900000|2022-02-18 05:25:00|3.81|2.61|3.81|2.61|3.86|2.66|3.8|2.6|0
1645162200000|2022-02-18 05:30:00|3.83|2.63|3.85|2.65|3.88|2.68|3.83|2.63|0
1645162500000|2022-02-18 05:35:00|3.83|2.63|3.89|2.69|3.94|2.74|3.83|2.63|0
1645162800000|2022-02-18 05:40:00|3.9|2.7|3.84|2.64|3.9|2.7|3.82|2.62|0
1645163100000|2022-02-18 05:45:00|3.85|2.65|3.88|2.68|3.89|2.69|3.85|2.65|0
1645163400000|2022-02-18 05:50:00|3.87|2.67|3.82|2.62|3.88|2.68|3.81|2.61|0
1645163700000|2022-02-18 05:55:00|3.81|2.61|3.74|2.54|3.84|2.64|3.69|2.49|0
1645164000000|2022-02-18 06:00:00|3.67|2.47|3.58|2.38|3.68|2.48|3.52|2.32|0
1645164300000|2022-02-18 06:05:00|3.57|2.37|3.6|2.4|3.63|2.43|3.52|2.32|0
1645164600000|2022-02-18 06:10:00|3.61|2.41|3.58|2.38|3.64|2.44|3.55|2.35|0
1645164900000|2022-02-18 06:15:00|3.57|2.37|3.72|2.52|3.72|2.52|3.53|2.33|0
1645165200000|2022-02-18 06:20:00|3.71|2.51|3.75|2.55|3.75|2.55|3.66|2.46|0
1645165500000|2022-02-18 06:25:00|3.74|2.54|3.72|2.52|3.75|2.55|3.69|2.49|0
1645165800000|2022-02-18 06:30:00|3.7|2.5|3.66|2.46|3.76|2.56|3.66|2.46|0
1645166100000|2022-02-18 06:35:00|3.65|2.45|3.68|2.48|3.74|2.54|3.64|2.44|0
1645166400000|2022-02-18 06:40:00|3.69|2.49|3.75|2.55|3.76|2.56|3.59|2.39|0
1645166700000|2022-02-18 06:45:00|3.74|2.54|3.71|2.51|3.76|2.56|3.69|2.49|0
1645167000000|2022-02-18 06:50:00|3.7|2.5|3.67|2.47|3.7|2.5|3.63|2.43|0
1645167300000|2022-02-18 06:55:00|3.66|2.46|3.58|2.38|3.66|2.46|3.57|2.37|0
1645167600000|2022-02-18 07:00:00|3.59|2.39|3.66|2.46|3.69|2.49|3.53|2.33|0
1645167900000|2022-02-18 07:05:00|3.67|2.47|3.71|2.51|3.75|2.55|3.62|2.42|0
1645168200000|2022-02-18 07:10:00|3.72|2.52|3.71|2.51|3.73|2.53|3.59|2.39|0
1645168500000|2022-02-18 07:15:00|3.7|2.5|3.74|2.54|3.82|2.62|3.7|2.5|0
1645168800000|2022-02-18 07:20:00|3.75|2.55|3.63|2.43|3.77|2.57|3.63|2.43|0
1645169100000|2022-02-18 07:25:00|3.62|2.42|3.65|2.45|3.67|2.47|3.6|2.4|0
1645169400000|2022-02-18 07:30:00|3.64|2.44|3.6|2.4|3.72|2.52|3.58|2.38|0
1645169700000|2022-02-18 07:35:00|3.61|2.41|3.61|2.41|3.65|2.45|3.56|2.36|0
1645170000000|2022-02-18 07:40:00|3.62|2.42|3.71|2.51|3.73|2.53|3.61|2.41|0
1645170300000|2022-02-18 07:45:00|3.72|2.52|3.67|2.47|3.75|2.55|3.67|2.47|0
1645170600000|2022-02-18 07:50:00|3.66|2.46|3.63|2.43|3.69|2.49|3.62|2.42|0
1645170900000|2022-02-18 07:55:00|3.64|2.44|3.67|2.47|3.69|2.49|3.56|2.36|0
1645171200000|2022-02-18 08:00:00|3.65|2.45|3.39|2.19|4.15|2.95|3.39|2.19|0
1645171500000|2022-02-18 08:05:00|3.35|2.15|3.52|2.32|3.52|2.32|3.34|2.14|0
1645171800000|2022-02-18 08:10:00|3.5|2.3|3.56|2.36|3.6|2.4|3.45|2.25|0
1645172100000|2022-02-18 08:15:00|3.55|2.35|3.26|2.06|3.56|2.36|3.23|2.03|0
1645172400000|2022-02-18 08:20:00|3.25|2.05|3.25|2.05|3.37|2.17|3.23|2.03|0
1645172700000|2022-02-18 08:25:00|3.22|2.02|3.32|2.12|3.34|2.14|3.21|2.01|0
1645173000000|2022-02-18 08:30:00|3.31|2.11|3.29|2.09|3.35|2.15|3.2|2|0
1645173300000|2022-02-18 08:35:00|3.3|2.1|3.44|2.24|3.47|2.27|3.24|2.04|0
1645173600000|2022-02-18 08:40:00|3.43|2.23|3.49|2.29|3.56|2.36|3.43|2.23|0
1645173900000|2022-02-18 08:45:00|3.5|2.3|3.36|2.16|3.53|2.33|3.35|2.15|0
1645174200000|2022-02-18 08:50:00|3.35|2.15|3.32|2.12|3.36|2.16|3.27|2.07|0
1645174500000|2022-02-18 08:55:00|3.31|2.11|3.26|2.06|3.35|2.15|3.21|2.01|0
1645174800000|2022-02-18 09:00:00|3.24|2.04|3.24|2.04|3.31|2.11|3.16|1.96|0
1645175100000|2022-02-18 09:05:00|3.23|2.03|3.17|1.97|3.32|2.12|3.17|1.97|0
1645175400000|2022-02-18 09:10:00|3.16|1.96|3.01|1.81|3.16|1.96|2.92|1.72|0
1645175700000|2022-02-18 09:15:00|3.02|1.82|3.04|1.84|3.06|1.86|2.97|1.77|0
1645176000000|2022-02-18 09:20:00|3.05|1.85|3.06|1.86|3.06|1.86|3|1.8|0
1645176300000|2022-02-18 09:25:00|3.07|1.87|3.1|1.9|3.16|1.96|3.05|1.85|0
1645176600000|2022-02-18 09:30:00|3.09|1.89|2.97|1.77|3.16|1.96|2.96|1.76|0
1645176900000|2022-02-18 09:35:00|2.98|1.78|2.85|1.65|3|1.8|2.84|1.64|0
1645177200000|2022-02-18 09:40:00|2.84|1.64|2.89|1.69|2.92|1.72|2.84|1.64|0
1645177500000|2022-02-18 09:45:00|2.88|1.68|2.83|1.63|2.89|1.69|2.79|1.59|0
1645177800000|2022-02-18 09:50:00|2.84|1.64|2.89|1.69|2.89|1.69|2.82|1.62|0
1645178100000|2022-02-18 09:55:00|2.9|1.7|2.99|1.79|3.01|1.81|2.89|1.69|0
1645178400000|2022-02-18 10:00:00|2.98|1.78|2.99|1.79|3.02|1.82|2.95|1.75|0
1645178700000|2022-02-18 10:05:00|2.97|1.77|2.89|1.69|2.98|1.78|2.85|1.65|0
1645179000000|2022-02-18 10:10:00|2.88|1.68|2.89|1.69|2.89|1.69|2.8|1.6|0
1645179300000|2022-02-18 10:15:00|2.88|1.68|2.93|1.73|2.96|1.76|2.87|1.67|0
1645179600000|2022-02-18 10:20:00|2.94|1.74|2.93|1.73|2.97|1.77|2.92|1.72|0
1645179900000|2022-02-18 10:25:00|2.92|1.72|2.94|1.74|2.98|1.78|2.92|1.72|0
1645180200000|2022-02-18 10:30:00|2.95|1.75|2.91|1.71|2.95|1.75|2.88|1.68|0
1645180500000|2022-02-18 10:35:00|2.89|1.69|2.97|1.77|2.98|1.78|2.87|1.67|0
1645180800000|2022-02-18 10:40:00|2.96|1.76|2.93|1.73|2.96|1.76|2.92|1.72|0
1645181100000|2022-02-18 10:45:00|2.94|1.74|2.95|1.75|2.97|1.77|2.91|1.71|0
1645181400000|2022-02-18 10:50:00|2.93|1.73|2.9|1.7|2.93|1.73|2.83|1.63|0
1645181700000|2022-02-18 10:55:00|2.89|1.69|2.85|1.65|2.94|1.74|2.82|1.62|0
1645182000000|2022-02-18 11:00:00|2.84|1.64|2.82|1.62|2.86|1.66|2.79|1.59|0
1645182300000|2022-02-18 11:05:00|2.81|1.61|2.89|1.69|2.9|1.7|2.81|1.61|0
1645182600000|2022-02-18 11:10:00|2.88|1.68|2.86|1.66|2.91|1.71|2.79|1.59|0
1645182900000|2022-02-18 11:15:00|2.87|1.67|2.96|1.76|2.99|1.79|2.87|1.67|0
1645183200000|2022-02-18 11:20:00|2.95|1.75|2.92|1.72|2.97|1.77|2.9|1.7|0
1645183500000|2022-02-18 11:25:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1645183800000|2022-02-18 11:30:00|2.9|1.7|2.86|1.66|2.92|1.72|2.86|1.66|0
1645184100000|2022-02-18 11:35:00|2.87|1.67|2.89|1.69|2.91|1.71|2.7|1.5|0
1645184400000|2022-02-18 11:40:00|2.9|1.7|2.78|1.58|2.91|1.71|2.78|1.58|0
1645184700000|2022-02-18 11:45:00|2.74|1.54|2.65|1.45|2.79|1.59|2.65|1.45|0
1645185000000|2022-02-18 11:50:00|2.63|1.43|2.67|1.47|2.71|1.51|2.6|1.4|0
1645185300000|2022-02-18 11:55:00|2.66|1.46|2.92|1.72|2.92|1.72|2.62|1.42|0
1645185600000|2022-02-18 12:00:00|2.91|1.71|2.98|1.78|2.99|1.79|2.87|1.67|0
1645185900000|2022-02-18 12:05:00|2.99|1.79|3.03|1.83|3.09|1.89|2.97|1.77|0
1645186200000|2022-02-18 12:10:00|3.02|1.82|3.03|1.83|3.06|1.86|3.01|1.81|0
1645186500000|2022-02-18 12:15:00|3.04|1.84|3.05|1.85|3.05|1.85|3|1.8|0
1645186800000|2022-02-18 12:20:00|3.04|1.84|3.05|1.85|3.07|1.87|2.97|1.77|0
1645187100000|2022-02-18 12:25:00|3.06|1.86|3|1.8|3.07|1.87|3|1.8|0
1645187400000|2022-02-18 12:30:00|3.01|1.81|3.06|1.86|3.06|1.86|3|1.8|0
1645187700000|2022-02-18 12:35:00|3.07|1.87|3.05|1.85|3.09|1.89|3.05|1.85|0
1645188000000|2022-02-18 12:40:00|3.04|1.84|3.08|1.88|3.09|1.89|3.04|1.84|0
1645188300000|2022-02-18 12:45:00|3.09|1.89|3.08|1.88|3.11|1.91|3.03|1.83|0
1645188600000|2022-02-18 12:50:00|3.07|1.87|3|1.8|3.1|1.9|3|1.8|0
1645188900000|2022-02-18 12:55:00|2.99|1.79|3.07|1.87|3.07|1.87|2.99|1.79|0
1645189200000|2022-02-18 13:00:00|3.06|1.86|3.08|1.88|3.11|1.91|3.01|1.81|0
1645189500000|2022-02-18 13:05:00|3.1|1.9|2.86|1.66|3.15|1.95|2.84|1.64|0
1645189800000|2022-02-18 13:10:00|2.83|1.63|2.67|1.47|2.83|1.63|2.61|1.41|0
1645190100000|2022-02-18 13:15:00|2.65|1.45|2.93|1.73|2.93|1.73|2.55|1.35|0
1645190400000|2022-02-18 13:20:00|2.94|1.74|2.85|1.65|2.94|1.74|2.59|1.39|0
1645190700000|2022-02-18 13:25:00|2.86|1.66|2.64|1.44|2.88|1.68|2.58|1.38|0
1645191000000|2022-02-18 13:30:00|2.65|1.45|2.71|1.51|2.71|1.51|2.49|1.29|0
1645191300000|2022-02-18 13:35:00|2.7|1.5|3.04|1.84|3.07|1.87|2.69|1.49|0
1645191600000|2022-02-18 13:40:00|3.03|1.83|2.98|1.78|3.03|1.83|2.94|1.74|0
1645191900000|2022-02-18 13:45:00|2.99|1.79|2.95|1.75|2.99|1.79|2.86|1.66|0
1645192200000|2022-02-18 13:50:00|2.92|1.72|3.05|1.85|3.12|1.92|2.91|1.71|0
1645192500000|2022-02-18 13:55:00|3.04|1.84|2.89|1.69|3.19|1.99|2.83|1.63|0
1645192800000|2022-02-18 14:00:00|2.9|1.7|3|1.8|3.06|1.86|2.85|1.65|0
1645193100000|2022-02-18 14:05:00|3.01|1.81|2.9|1.7|3.01|1.81|2.9|1.7|0
1645193400000|2022-02-18 14:10:00|2.85|1.65|2.72|1.52|2.88|1.68|2.72|1.52|0
1645193700000|2022-02-18 14:15:00|2.7|1.5|2.7|1.5|2.81|1.61|2.69|1.49|0
1645194000000|2022-02-18 14:20:00|2.71|1.51|2.74|1.54|2.75|1.55|2.64|1.44|0
1645194300000|2022-02-18 14:25:00|2.77|1.57|2.98|1.78|2.99|1.79|2.71|1.51|0
1645194600000|2022-02-18 14:30:00|2.97|1.77|2.79|1.59|3.1|1.9|2.79|1.59|0
1645194900000|2022-02-18 14:35:00|2.78|1.58|2.91|1.71|3.07|1.87|2.64|1.44|0
1645195200000|2022-02-18 14:40:00|2.9|1.7|2.57|1.37|2.9|1.7|2.55|1.35|0
1645195500000|2022-02-18 14:45:00|2.58|1.38|2.87|1.67|2.87|1.67|2.52|1.32|0
1645195800000|2022-02-18 14:50:00|2.88|1.68|3.3|2.1|3.3|2.1|2.87|1.67|0
1645196100000|2022-02-18 14:55:00|3.34|2.14|3.29|2.09|3.38|2.18|3.21|2.01|0
1645196400000|2022-02-18 15:00:00|3.27|2.07|3.13|1.93|3.32|2.12|3.04|1.84|0
1645196700000|2022-02-18 15:05:00|3.15|1.95|3.06|1.86|3.25|2.05|3.02|1.82|0
1645197000000|2022-02-18 15:10:00|3.03|1.83|3.05|1.85|3.21|2.01|2.87|1.67|0
1645197300000|2022-02-18 15:15:00|3.04|1.84|3.05|1.85|3.36|2.16|2.93|1.73|0
1645197600000|2022-02-18 15:20:00|3.04|1.84|2.82|1.62|3.08|1.88|2.78|1.58|0
1645197900000|2022-02-18 15:25:00|2.83|1.63|3.11|1.91|3.28|2.08|2.76|1.56|0
1645198200000|2022-02-18 15:30:00|3.12|1.92|2.92|1.72|3.12|1.92|2.83|1.63|0
1645198500000|2022-02-18 15:35:00|2.91|1.71|2.97|1.77|3.18|1.98|2.83|1.63|0
1645198800000|2022-02-18 15:40:00|3|1.8|2.93|1.93|3.01|1.94|2.78|1.63|0
1645199100000|2022-02-18 15:45:00|2.94|1.94|2.53|1.53|2.97|1.97|2.5|1.5|0
1645199400000|2022-02-18 15:50:00|2.55|1.55|2.67|1.67|2.75|1.75|2.55|1.55|0
1645199700000|2022-02-18 15:55:00|2.68|1.68|2.57|1.57|2.71|1.71|2.51|1.51|0
1645200000000|2022-02-18 16:00:00|2.56|1.56|2.49|1.49|2.93|1.93|2.45|1.45|0
1645200300000|2022-02-18 16:05:00|2.51|1.51|2.55|1.55|2.69|1.69|2.45|1.45|0
1645200600000|2022-02-18 16:10:00|2.53|1.53|2.52|1.52|2.66|1.66|2.36|1.36|0
1645200900000|2022-02-18 16:15:00|2.53|1.53|2.71|1.71|2.72|1.72|2.49|1.49|0
1645201200000|2022-02-18 16:20:00|2.7|1.7|2.78|1.78|2.86|1.86|2.7|1.7|0
1645201500000|2022-02-18 16:25:00|2.8|1.8|2.69|1.69|2.98|1.98|2.2|1.2|0
1645201800000|2022-02-18 16:30:00|2.71|1.71|2.66|1.66|2.81|1.81|2.58|1.58|0
1645202100000|2022-02-18 16:35:00|2.65|1.65|2.75|1.75|2.87|1.87|2.59|1.59|0
1645202400000|2022-02-18 16:40:00|2.76|1.76|2.55|1.55|2.84|1.84|2.54|1.54|0
1645202700000|2022-02-18 16:45:00|2.54|1.54|2.55|1.55|2.76|1.76|2.51|1.51|0
1645203000000|2022-02-18 16:50:00|2.54|1.54|2.41|1.41|2.56|1.56|2.37|1.37|0
1645203300000|2022-02-18 16:55:00|2.42|1.42|2.24|1.24|2.44|1.44|2.15|1.15|0
1645203600000|2022-02-18 17:00:00|2.23|1.23|2.16|1.16|2.59|1.59|2.05|1.05|0
1645203900000|2022-02-18 17:05:00|2.17|1.17|2.2|1.2|2.24|1.24|1.99|0.99|0
1645204200000|2022-02-18 17:10:00|2.21|1.21|2.2|1.2|2.3|1.3|2.18|1.18|0
1645204500000|2022-02-18 17:15:00|2.21|1.21|2.34|1.34|2.48|1.48|2.15|1.15|0
1645204800000|2022-02-18 17:20:00|2.35|1.35|2.19|1.19|2.38|1.38|2.19|1.19|0
1645205100000|2022-02-18 17:25:00|2.17|1.17|2.23|1.23|2.32|1.32|2.17|1.17|0
1645205400000|2022-02-18 17:30:00|2.22|1.22|2.16|1.16|2.58|1.58|2.05|1.05|0
1645205700000|2022-02-18 17:35:00|2.15|1.15|1.97|0.97|2.22|1.22|1.92|0.92|0
1645206000000|2022-02-18 17:40:00|1.95|0.95|1.97|0.97|2.1|1.1|1.95|0.95|0
1645206300000|2022-02-18 17:45:00|1.96|0.96|1.96|0.96|2.01|1.01|1.92|0.92|0
1645206600000|2022-02-18 17:50:00|1.95|0.95|1.97|0.97|2.05|1.05|1.9|0.9|0
1645206900000|2022-02-18 17:55:00|1.96|0.96|1.95|0.95|2.06|1.06|1.91|0.91|0
1645207200000|2022-02-18 18:00:00|1.96|0.96|1.96|0.96|2.01|1.01|1.92|0.92|0
1645207500000|2022-02-18 18:05:00|1.97|0.97|2|1|2.03|1.03|1.91|0.91|0
1645207800000|2022-02-18 18:10:00|1.99|0.99|1.92|0.92|2|1|1.9|0.9|0
1645208100000|2022-02-18 18:15:00|1.91|0.91|2.09|1.09|2.19|1.19|1.72|0.72|0
1645208400000|2022-02-18 18:20:00|2.08|1.08|1.71|0.71|2.23|1.23|1.61|0.61|0
1645208700000|2022-02-18 18:25:00|1.7|0.7|1.51|0.51|1.7|0.7|1.42|0.42|0
1645209000000|2022-02-18 18:30:00|1.5|0.5|1.55|0.55|1.56|0.56|1.48|0.48|0
1645209300000|2022-02-18 18:35:00|1.54|0.54|1.51|0.51|1.6|0.6|1.45|0.45|0
1645209600000|2022-02-18 18:40:00|1.5|0.5|1.47|0.47|1.51|0.51|1.43|0.43|0
1645209900000|2022-02-18 18:45:00|1.49|0.49|1.56|0.56|1.6|0.6|1.48|0.48|0
1645210200000|2022-02-18 18:50:00|1.55|0.55|1.4|0.4|1.87|0.87|1.4|0.4|0
1645210500000|2022-02-18 18:55:00|1.39|0.39|1.57|0.57|1.76|0.76|1.39|0.39|0
1645210800000|2022-02-18 19:00:00|1.56|0.56|1.61|0.61|1.67|0.67|1.56|0.56|0
1645211100000|2022-02-18 19:05:00|1.63|0.63|1.7|0.7|1.73|0.73|1.52|0.52|0
1645211400000|2022-02-18 19:10:00|1.71|0.71|1.63|0.63|1.76|0.76|1.62|0.62|0
1645211700000|2022-02-18 19:15:00|1.64|0.64|1.78|0.78|1.8|0.8|1.62|0.62|0
1645212000000|2022-02-18 19:20:00|1.79|0.79|1.77|0.77|1.83|0.83|1.65|0.65|0
1645212300000|2022-02-18 19:25:00|1.78|0.78|2.13|1.13|2.13|1.13|1.73|0.73|0
1645212600000|2022-02-18 19:30:00|1.64|0.64|1.68|0.68|2.01|1.01|1.64|0.64|0
1645212900000|2022-02-18 19:35:00|1.69|0.69|1.71|0.71|1.78|0.78|1.6|0.6|0
1645213200000|2022-02-18 19:40:00|1.7|0.7|1.64|0.64|1.73|0.73|1.64|0.64|0
1645213500000|2022-02-18 19:45:00|1.65|0.65|1.57|0.57|1.69|0.69|1.57|0.57|0
1645213800000|2022-02-18 19:50:00|1.56|0.56|1.85|0.85|1.85|0.85|1.55|0.55|0
1645214100000|2022-02-18 19:55:00|1.86|0.86|1.77|0.77|1.94|0.94|1.58|0.58|0
1645214400000|2022-02-18 20:00:00|1.78|0.78|1.67|0.67|1.99|0.99|1.64|0.64|0
1645214700000|2022-02-18 20:05:00|1.71|0.71|1.74|0.74|1.75|0.75|1.51|0.51|0
1645215000000|2022-02-18 20:10:00|1.75|0.75|1.73|0.73|1.9|0.9|1.5|0.5|0
1645215300000|2022-02-18 20:15:00|1.74|0.74|1.56|0.56|1.79|0.79|1.55|0.55|0
1645215600000|2022-02-18 20:20:00|1.55|0.55|1.68|0.68|1.7|0.7|1.52|0.52|0
1645215900000|2022-02-18 20:25:00|1.66|0.66|1.61|0.61|1.73|0.73|1.6|0.6|0
1645216200000|2022-02-18 20:30:00|1.6|0.6|1.54|0.54|1.82|0.82|1.29|0.29|0
1645216500000|2022-02-18 20:35:00|1.53|0.53|1.6|0.6|1.66|0.66|1.52|0.52|0
1645216800000|2022-02-18 20:40:00|1.59|0.59|1.84|0.84|1.87|0.87|1.59|0.59|0
1645217100000|2022-02-18 20:45:00|1.89|0.89|1.74|0.74|1.96|0.96|1.4|0.4|0
1645217400000|2022-02-18 20:50:00|1.75|0.75|1.47|0.47|1.75|0.75|1.38|0.38|0
1645217700000|2022-02-18 20:55:00|1.48|0.48|1.46|0.46|1.52|0.52|1.42|0.42|0
1645218000000|2022-02-18 21:00:00|1.51|0.51|1.61|0.61|1.68|0.68|1.51|0.51|0
1645218300000|2022-02-18 21:05:00|1.6|0.6|1.55|0.55|1.62|0.62|1.54|0.54|0
1645218600000|2022-02-18 21:10:00|1.54|0.54|1.56|0.56|1.57|0.57|1.51|0.51|0
1645516800000|2022-02-22 08:00:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1645517100000|2022-02-22 08:05:00|1.03|0.03|1.03|0.03|1.07|0.07|1|0|0
1645517400000|2022-02-22 08:10:00|1.04|0.04|1.14|0.14|1.17|0.17|1.03|0.03|0
1645517700000|2022-02-22 08:15:00|1.15|0.15|1|0|1.18|0.18|1|0|0
1645524600000|2022-02-22 10:10:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645524900000|2022-02-22 10:15:00|1|0|1.04|0.04|1.04|0.04|1|0|0
1645525200000|2022-02-22 10:20:00|1.05|0.05|1.08|0.08|1.12|0.12|1.04|0.04|0
1645525500000|2022-02-22 10:25:00|1.09|0.09|1.08|0.08|1.12|0.12|1.07|0.07|0
1645525800000|2022-02-22 10:30:00|1.07|0.07|1.07|0.07|1.31|0.31|1.05|0.05|0
1645526100000|2022-02-22 10:35:00|1.06|0.06|1.33|0.33|1.33|0.33|1.06|0.06|0
1645526400000|2022-02-22 10:40:00|1.32|0.32|1.34|0.34|1.44|0.44|1.3|0.3|0
1645526700000|2022-02-22 10:45:00|1.36|0.36|1.3|0.3|1.37|0.37|1.28|0.28|0
1645527000000|2022-02-22 10:50:00|1.31|0.31|1.35|0.35|1.4|0.4|1.31|0.31|0
1645527300000|2022-02-22 10:55:00|1.34|0.34|1.24|0.24|1.36|0.36|1.24|0.24|0
1645527600000|2022-02-22 11:00:00|1.25|0.25|1.3|0.3|1.31|0.31|1.23|0.23|0
1645527900000|2022-02-22 11:05:00|1.29|0.29|1.23|0.23|1.3|0.3|1.21|0.21|0
1645528200000|2022-02-22 11:10:00|1.24|0.24|1.21|0.21|1.26|0.26|1.2|0.2|0
1645528500000|2022-02-22 11:15:00|1.22|0.22|1.23|0.23|1.25|0.25|1.19|0.19|0
1645528800000|2022-02-22 11:20:00|1.24|0.24|1.1|0.1|1.29|0.29|1.07|0.07|0
1645529100000|2022-02-22 11:25:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1645529400000|2022-02-22 11:30:00|1.1|0.1|1.06|0.06|1.11|0.11|1.04|0.04|0
1645529700000|2022-02-22 11:35:00|1.07|0.07|1.01|0.01|1.08|0.08|1.01|0.01|0
1645530000000|2022-02-22 11:40:00|1.02|0.02|1.05|0.05|1.05|0.05|1|0|0
1645530300000|2022-02-22 11:45:00|1.06|0.06|1.07|0.07|1.07|0.07|1.05|0.05|0
1645530600000|2022-02-22 11:50:00|1.06|0.06|1.12|0.12|1.16|0.16|1.06|0.06|0
1645530900000|2022-02-22 11:55:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1645531200000|2022-02-22 12:00:00|1.09|0.09|1.05|0.05|1.1|0.1|1.02|0.02|0
1645531500000|2022-02-22 12:05:00|1.06|0.06|1.08|0.08|1.09|0.09|1.05|0.05|0
1645531800000|2022-02-22 12:10:00|1.09|0.09|1.15|0.15|1.16|0.16|1.07|0.07|0
1645532100000|2022-02-22 12:15:00|1.16|0.16|1.24|0.24|1.24|0.24|1.16|0.16|0
1645532400000|2022-02-22 12:20:00|1.25|0.25|1.2|0.2|1.28|0.28|1.2|0.2|0
1645532700000|2022-02-22 12:25:00|1.19|0.19|1.17|0.17|1.2|0.2|1.17|0.17|0
1645533000000|2022-02-22 12:30:00|1.16|0.16|1.19|0.19|1.19|0.19|1.13|0.13|0
1645533300000|2022-02-22 12:35:00|1.18|0.18|1.15|0.15|1.19|0.19|1.1|0.1|0
1645533600000|2022-02-22 12:40:00|1.16|0.16|1.18|0.18|1.18|0.18|1.13|0.13|0
1645533900000|2022-02-22 12:45:00|1.2|0.2|1.17|0.17|1.23|0.23|1.17|0.17|0
1645534200000|2022-02-22 12:50:00|1.18|0.18|1.19|0.19|1.22|0.22|1.17|0.17|0
1645534500000|2022-02-22 12:55:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1645534800000|2022-02-22 13:00:00|1.19|0.19|1.14|0.14|1.19|0.19|1.1|0.1|0
1645535100000|2022-02-22 13:05:00|1.13|0.13|1.16|0.16|1.18|0.18|1.11|0.11|0
1645535400000|2022-02-22 13:10:00|1.15|0.15|1.08|0.08|1.16|0.16|1.08|0.08|0
1645535700000|2022-02-22 13:15:00|1.09|0.09|1.09|0.09|1.11|0.11|1.07|0.07|0
1645536000000|2022-02-22 13:20:00|1.08|0.08|1.06|0.06|1.09|0.09|1.05|0.05|0
1645536300000|2022-02-22 13:25:00|1.07|0.07|1.04|0.04|1.09|0.09|1.03|0.03|0
1645536600000|2022-02-22 13:30:00|1.03|0.03|1.1|0.1|1.11|0.11|1.03|0.03|0
1645536900000|2022-02-22 13:35:00|1.09|0.09|1.13|0.13|1.13|0.13|1.09|0.09|0
1645537200000|2022-02-22 13:40:00|1.14|0.14|1.17|0.17|1.18|0.18|1.14|0.14|0
1645537500000|2022-02-22 13:45:00|1.16|0.16|1.15|0.15|1.18|0.18|1.13|0.13|0
1645537800000|2022-02-22 13:50:00|1.14|0.14|1.13|0.13|1.17|0.17|1.13|0.13|0
1645538100000|2022-02-22 13:55:00|1.12|0.12|1.13|0.13|1.15|0.15|1.12|0.12|0
1645538400000|2022-02-22 14:00:00|1.12|0.12|1.12|0.12|1.17|0.17|1.11|0.11|0
1645538700000|2022-02-22 14:05:00|1.11|0.11|1.11|0.11|1.13|0.13|1.1|0.1|0
1645539000000|2022-02-22 14:10:00|1.12|0.12|1.1|0.1|1.14|0.14|1.09|0.09|0
1645539300000|2022-02-22 14:15:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1645539600000|2022-02-22 14:20:00|1.08|0.08|1.07|0.07|1.09|0.09|1.06|0.06|0
1645539900000|2022-02-22 14:25:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1645540200000|2022-02-22 14:30:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1645540800000|2022-02-22 14:40:00|1.01|0.01|1.05|0.05|1.12|0.12|1.01|0.01|0
1645541100000|2022-02-22 14:45:00|1.06|0.06|1.28|0.28|1.34|0.34|1.04|0.04|0
1645541400000|2022-02-22 14:50:00|1.29|0.29|1.57|0.57|1.57|0.57|1.24|0.24|0
1645541700000|2022-02-22 14:55:00|1.58|0.58|1.23|0.23|1.58|0.58|1.2|0.2|0
1645542000000|2022-02-22 15:00:00|1.24|0.24|1.23|0.23|1.26|0.26|1.06|0.06|0
1645542300000|2022-02-22 15:05:00|1.24|0.24|1.19|0.19|1.25|0.25|1.12|0.12|0
1645542600000|2022-02-22 15:10:00|1.18|0.18|1.27|0.27|1.28|0.28|1.11|0.11|0
1645542900000|2022-02-22 15:15:00|1.28|0.28|1.3|0.3|1.31|0.31|1.24|0.24|0
1645543200000|2022-02-22 15:20:00|1.29|0.29|1.24|0.24|1.37|0.37|1.23|0.23|0
1645543500000|2022-02-22 15:25:00|1.26|0.26|1.61|0.61|1.61|0.61|1.25|0.25|0
1645543800000|2022-02-22 15:30:00|1.6|0.6|1.18|0.18|1.61|0.61|1.15|0.15|0
1645544100000|2022-02-22 15:35:00|1.17|0.17|1.02|0.02|1.19|0.19|1.02|0.02|0
1645544400000|2022-02-22 15:40:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1645544700000|2022-02-22 15:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1645559100000|2022-02-22 19:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645559400000|2022-02-22 19:50:00|1.03|0.03|1|0|1.11|0.11|1|0|0
1645560000000|2022-02-22 20:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645560300000|2022-02-22 20:05:00|1|0|1|0|1.01|0.01|1|0|0
1645564500000|2022-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645610100000|2022-02-23 09:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645610400000|2022-02-23 10:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1645610700000|2022-02-23 10:05:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645611000000|2022-02-23 10:10:00|1.12|0.12|1|0|1.13|0.13|1|0|0
1645611300000|2022-02-23 10:15:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645611600000|2022-02-23 10:20:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1645611900000|2022-02-23 10:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1645612200000|2022-02-23 10:30:00|1.04|0.04|1.02|0.02|1.05|0.05|1|0|0
1645612500000|2022-02-23 10:35:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1645612800000|2022-02-23 10:40:00|1.02|0.02|1.03|0.03|1.05|0.05|1.02|0.02|0
1645613100000|2022-02-23 10:45:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1645613400000|2022-02-23 10:50:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1645613700000|2022-02-23 10:55:00|1.04|0.04|1.08|0.08|1.08|0.08|1.04|0.04|0
1645614000000|2022-02-23 11:00:00|1.07|0.07|1.07|0.07|1.08|0.08|1.05|0.05|0
1645614300000|2022-02-23 11:05:00|1.08|0.08|1|0|1.09|0.09|1|0|0
1645618500000|2022-02-23 12:15:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1645619700000|2022-02-23 12:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645620000000|2022-02-23 12:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645620600000|2022-02-23 12:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645620900000|2022-02-23 12:55:00|1|0|1|0|1|0|1|0|0
1645621200000|2022-02-23 13:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645621500000|2022-02-23 13:05:00|1|0|1|0|1.01|0.01|1|0|0
1645650900000|2022-02-23 21:15:00|1.2||1.2||1.2||1.2||0
1645674300000|2022-02-24 03:45:00|1.25|0.05|1.26|0.06|1.28|0.08|1.22|0.02|0
1645674600000|2022-02-24 03:50:00|1.28|0.08|1.2|0|1.3|0.1|1.2|0|0
1645687800000|2022-02-24 07:30:00|1.43|0.23|2.02|0.82|2.12|0.92|1.43|0.23|0
1645688100000|2022-02-24 07:35:00|2.01|0.81|2.07|0.87|2.09|0.89|1.96|0.76|0
1645688400000|2022-02-24 07:40:00|2.06|0.86|1.99|0.79|2.09|0.89|1.88|0.68|0
1645688700000|2022-02-24 07:45:00|2.01|0.81|1.88|0.68|2.09|0.89|1.82|0.62|0
1645689000000|2022-02-24 07:50:00|1.87|0.67|1.91|0.71|2.02|0.82|1.8|0.6|0
1645689300000|2022-02-24 07:55:00|1.94|0.74|1.84|0.64|2.03|0.83|1.84|0.64|0
1645689600000|2022-02-24 08:00:00|1.86|0.66|1.98|0.78|2.01|0.81|1.78|0.58|0
1645689900000|2022-02-24 08:05:00|1.88|0.88|2.04|1.04|2.06|1.06|1.88|0.88|0
1645690200000|2022-02-24 08:10:00|1.97|0.97|1.55|0.55|1.97|0.97|1.41|0.41|0
1645690500000|2022-02-24 08:15:00|1.54|0.54|1.66|0.66|1.66|0.66|1.52|0.52|0
1645690800000|2022-02-24 08:20:00|1.67|0.67|1.63|0.63|1.76|0.76|1.57|0.57|0
1645691100000|2022-02-24 08:25:00|1.64|0.64|1.4|0.4|1.66|0.66|1.36|0.36|0
1645691400000|2022-02-24 08:30:00|1.39|0.39|1.44|0.44|1.47|0.47|1.36|0.36|0
1645691700000|2022-02-24 08:35:00|1.45|0.45|1.4|0.4|1.46|0.46|1.35|0.35|0
1645692000000|2022-02-24 08:40:00|1.41|0.41|1.44|0.44|1.44|0.44|1.33|0.33|0
1645692300000|2022-02-24 08:45:00|1.43|0.43|1.46|0.46|1.52|0.52|1.4|0.4|0
1645692600000|2022-02-24 08:50:00|1.45|0.45|1.41|0.41|1.51|0.51|1.41|0.41|0
1645692900000|2022-02-24 08:55:00|1.42|0.42|1.5|0.5|1.55|0.55|1.41|0.41|0
1645693200000|2022-02-24 09:00:00|1.51|0.51|1.54|0.54|1.55|0.55|1.45|0.45|0
1645693500000|2022-02-24 09:05:00|1.52|0.52|1.67|0.67|1.74|0.74|1.5|0.5|0
1645693800000|2022-02-24 09:10:00|1.66|0.66|1.51|0.51|1.66|0.66|1.41|0.41|0
1645694100000|2022-02-24 09:15:00|1.52|0.52|1.56|0.56|1.62|0.62|1.5|0.5|0
1645694400000|2022-02-24 09:20:00|1.55|0.55|1.55|0.55|1.68|0.68|1.52|0.52|0
1645694700000|2022-02-24 09:25:00|1.57|0.57|1.35|0.35|1.57|0.57|1.34|0.34|0
1645695000000|2022-02-24 09:30:00|1.36|0.36|1.43|0.43|1.44|0.44|1.33|0.33|0
1645695300000|2022-02-24 09:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.38|0.38|0
1645695600000|2022-02-24 09:40:00|1.43|0.43|1.33|0.33|1.45|0.45|1.3|0.3|0
1645695900000|2022-02-24 09:45:00|1.34|0.34|1.38|0.38|1.4|0.4|1.33|0.33|0
1645696200000|2022-02-24 09:50:00|1.39|0.39|1.33|0.33|1.41|0.41|1.3|0.3|0
1645696500000|2022-02-24 09:55:00|1.31|0.31|1.29|0.29|1.36|0.36|1.29|0.29|0
1645696800000|2022-02-24 10:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.27|0.27|0
1645697100000|2022-02-24 10:05:00|1.3|0.3|1.41|0.41|1.41|0.41|1.3|0.3|0
1645697400000|2022-02-24 10:10:00|1.42|0.42|1.34|0.34|1.42|0.42|1.33|0.33|0
1645697700000|2022-02-24 10:15:00|1.33|0.33|1.28|0.28|1.34|0.34|1.27|0.27|0
1645698000000|2022-02-24 10:20:00|1.29|0.29|1.2|0.2|1.29|0.29|1.19|0.19|0
1645698300000|2022-02-24 10:25:00|1.21|0.21|1.36|0.36|1.41|0.41|1.19|0.19|0
1645698600000|2022-02-24 10:30:00|1.35|0.35|1.42|0.42|1.43|0.43|1.33|0.33|0
1645698900000|2022-02-24 10:35:00|1.41|0.41|1.44|0.44|1.44|0.44|1.33|0.33|0
1645699200000|2022-02-24 10:40:00|1.43|0.43|1.41|0.41|1.5|0.5|1.41|0.41|0
1645699500000|2022-02-24 10:45:00|1.42|0.42|1.45|0.45|1.47|0.47|1.38|0.38|0
1645699800000|2022-02-24 10:50:00|1.46|0.46|1.35|0.35|1.46|0.46|1.35|0.35|0
1645700100000|2022-02-24 10:55:00|1.34|0.34|1.35|0.35|1.38|0.38|1.33|0.33|0
1645700400000|2022-02-24 11:00:00|1.36|0.36|1.27|0.27|1.38|0.38|1.26|0.26|0
1645700700000|2022-02-24 11:05:00|1.28|0.28|1.23|0.23|1.28|0.28|1.22|0.22|0
1645701000000|2022-02-24 11:10:00|1.24|0.24|1.49|0.49|1.5|0.5|1.22|0.22|0
1645701300000|2022-02-24 11:15:00|1.48|0.48|1.4|0.4|1.48|0.48|1.38|0.38|0
1645701600000|2022-02-24 11:20:00|1.41|0.41|1.51|0.51|1.51|0.51|1.4|0.4|0
1645701900000|2022-02-24 11:25:00|1.5|0.5|1.42|0.42|1.52|0.52|1.39|0.39|0
1645702200000|2022-02-24 11:30:00|1.44|0.44|1.36|0.36|1.46|0.46|1.36|0.36|0
1645702500000|2022-02-24 11:35:00|1.37|0.37|1.38|0.38|1.38|0.38|1.34|0.34|0
1645702800000|2022-02-24 11:40:00|1.37|0.37|1.54|0.54|1.54|0.54|1.36|0.36|0
1645703100000|2022-02-24 11:45:00|1.53|0.53|1.56|0.56|1.61|0.61|1.51|0.51|0
1645703400000|2022-02-24 11:50:00|1.55|0.55|1.54|0.54|1.63|0.63|1.52|0.52|0
1645703700000|2022-02-24 11:55:00|1.53|0.53|1.64|0.64|1.64|0.64|1.52|0.52|0
1645704000000|2022-02-24 12:00:00|1.65|0.65|1.51|0.51|1.65|0.65|1.48|0.48|0
1645704300000|2022-02-24 12:05:00|1.5|0.5|1.14|0.14|1.5|0.5|1.14|0.14|0
1645704600000|2022-02-24 12:10:00|1.15|0.15|1.22|0.22|1.22|0.22|1.13|0.13|0
1645704900000|2022-02-24 12:15:00|1.21|0.21|1.18|0.18|1.26|0.26|1.16|0.16|0
1645705200000|2022-02-24 12:20:00|1.17|0.17|1.16|0.16|1.18|0.18|1.14|0.14|0
1645705500000|2022-02-24 12:25:00|1.15|0.15|1.15|0.15|1.17|0.17|1.13|0.13|0
1645705800000|2022-02-24 12:30:00|1.14|0.14|1.1|0.1|1.16|0.16|1.1|0.1|0
1645706100000|2022-02-24 12:35:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1645706400000|2022-02-24 12:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.09|0.09|0
1645706700000|2022-02-24 12:45:00|1.1|0.1|1.17|0.17|1.23|0.23|1.1|0.1|0
1645707000000|2022-02-24 12:50:00|1.18|0.18|1.07|0.07|1.18|0.18|1.05|0.05|0
1645707300000|2022-02-24 12:55:00|1.06|0.06|1.08|0.08|1.08|0.08|1.03|0.03|0
1645707600000|2022-02-24 13:00:00|1.1|0.1|1.07|0.07|1.11|0.11|1.05|0.05|0
1645707900000|2022-02-24 13:05:00|1.08|0.08|1.02|0.02|1.08|0.08|1.01|0.01|0
1645708200000|2022-02-24 13:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1645708500000|2022-02-24 13:15:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645708800000|2022-02-24 13:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645709400000|2022-02-24 13:30:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645709700000|2022-02-24 13:35:00|1.02|0.02|1.02|0.02|1.05|0.05|1.01|0.01|0
1645710000000|2022-02-24 13:40:00|1.03|0.03|1|0|1.12|0.12|1|0|0
1645710300000|2022-02-24 13:45:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645710600000|2022-02-24 13:50:00|1|0|1|0|1.04|0.04|1|0|0
1645711200000|2022-02-24 14:00:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645711500000|2022-02-24 14:05:00|1.02|0.02|1.04|0.04|1.08|0.08|1.02|0.02|0
1645711800000|2022-02-24 14:10:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1645712100000|2022-02-24 14:15:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645712400000|2022-02-24 14:20:00|1.02|0.02|1|0|1.05|0.05|1|0|0
1645713000000|2022-02-24 14:30:00|1.01|0.01|1.04|0.04|1.08|0.08|1.01|0.01|0
1645713300000|2022-02-24 14:35:00|1.02|0.02|1|0|1.09|0.09|1|0|0
1645718400000|2022-02-24 16:00:00|1.01|0.01|1.04|0.04|1.11|0.11|1|0|0
1645718700000|2022-02-24 16:05:00|1.03|0.03|1.05|0.05|1.08|0.08|1|0|0
1645719000000|2022-02-24 16:10:00|1.07|0.07|1.11|0.11|1.13|0.13|1.01|0.01|0
1645719300000|2022-02-24 16:15:00|1.1|0.1|1|0|1.11|0.11|1|0|0
1645719600000|2022-02-24 16:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645721100000|2022-02-24 16:45:00|1.01|0.01|1.11|0.11|1.12|0.12|1|0|0
1645721400000|2022-02-24 16:50:00|1.12|0.12|1.21|0.21|1.23|0.23|1.11|0.11|0
1645721700000|2022-02-24 16:55:00|1.2|0.2|1.28|0.28|1.28|0.28|1.19|0.19|0
1645722000000|2022-02-24 17:00:00|1.29|0.29|1.27|0.27|1.29|0.29|1.24|0.24|0
1645722300000|2022-02-24 17:05:00|1.26|0.26|1.08|0.08|1.28|0.28|1.07|0.07|0
1645722600000|2022-02-24 17:10:00|1.07|0.07|1.01|0.01|1.1|0.1|1|0|0
1645722900000|2022-02-24 17:15:00|1.02|0.02|1.03|0.03|1.05|0.05|1|0|0
1645723200000|2022-02-24 17:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1|0|0
1645723500000|2022-02-24 17:25:00|1.02|0.02|1.03|0.03|1.09|0.09|1|0|0
1645723800000|2022-02-24 17:30:00|1.02|0.02|1|0|1.07|0.07|1|0|0
1645724100000|2022-02-24 17:35:00|1.01|0.01|1.1|0.1|1.11|0.11|1.01|0.01|0
1645724400000|2022-02-24 17:40:00|1.11|0.11|1|0|1.15|0.15|1|0|0
1645728300000|2022-02-24 18:45:00|1.01|0.01|1.06|0.06|1.07|0.07|1.01|0.01|0
1645728600000|2022-02-24 18:50:00|1.07|0.07|1|0|1.1|0.1|1|0|0
1645731300000|2022-02-24 19:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645737300000|2022-02-24 21:15:00|1.2||1.2||1.2||1.2||0
1645776300000|2022-02-25 08:05:00|1||1||1||1||0
1645804200000|2022-02-25 15:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645804500000|2022-02-25 15:55:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645804800000|2022-02-25 16:00:00|1.01|0.01|1.04|0.04|1.05|0.05|1|0|0
1645805100000|2022-02-25 16:05:00|1.05|0.05|1.03|0.03|1.05|0.05|1|0|0
1645805400000|2022-02-25 16:10:00|1.04|0.04|1.12|0.12|1.16|0.16|1.02|0.02|0
1645805700000|2022-02-25 16:15:00|1.11|0.11|1.17|0.17|1.17|0.17|1.08|0.08|0
1645806000000|2022-02-25 16:20:00|1.19|0.19|1.21|0.21|1.23|0.23|1.15|0.15|0
1645806300000|2022-02-25 16:25:00|1.2|0.2|1.17|0.17|1.22|0.22|1.13|0.13|0
1645806600000|2022-02-25 16:30:00|1.16|0.16|1.02|0.02|1.2|0.2|1.01|0.01|0
1645806900000|2022-02-25 16:35:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1645807200000|2022-02-25 16:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807500000|2022-02-25 16:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807800000|2022-02-25 16:50:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1645808100000|2022-02-25 16:55:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1645808400000|2022-02-25 17:00:00|1.02|0.02|1|0|1.06|0.06|1|0|0
1645810500000|2022-02-25 17:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645810800000|2022-02-25 17:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645811100000|2022-02-25 17:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645812900000|2022-02-25 18:15:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645813200000|2022-02-25 18:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645813500000|2022-02-25 18:25:00|1.02|0.02|1.17|0.17|1.19|0.19|1.01|0.01|0
1645813800000|2022-02-25 18:30:00|1.18|0.18|1.22|0.22|1.24|0.24|1.18|0.18|0
1645814100000|2022-02-25 18:35:00|1.21|0.21|1.2|0.2|1.22|0.22|1.13|0.13|0
1645814400000|2022-02-25 18:40:00|1.21|0.21|1.31|0.31|1.32|0.32|1.2|0.2|0
1645814700000|2022-02-25 18:45:00|1.3|0.3|1.31|0.31|1.33|0.33|1.26|0.26|0
1645815000000|2022-02-25 18:50:00|1.3|0.3|1.26|0.26|1.32|0.32|1.26|0.26|0
1645815300000|2022-02-25 18:55:00|1.25|0.25|1.18|0.18|1.25|0.25|1.13|0.13|0
1645815600000|2022-02-25 19:00:00|1.19|0.19|1.24|0.24|1.28|0.28|1.11|0.11|0
1645815900000|2022-02-25 19:05:00|1.23|0.23|1.14|0.14|1.24|0.24|1.13|0.13|0
1645816200000|2022-02-25 19:10:00|1.15|0.15|1.08|0.08|1.16|0.16|1.03|0.03|0
1645816500000|2022-02-25 19:15:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1645816800000|2022-02-25 19:20:00|1.08|0.08|1.21|0.21|1.21|0.21|1.08|0.08|0
1645817100000|2022-02-25 19:25:00|1.2|0.2|1.17|0.17|1.21|0.21|1.16|0.16|0
1645817400000|2022-02-25 19:30:00|1.19|0.19|1.16|0.16|1.24|0.24|1.08|0.08|0
1645817700000|2022-02-25 19:35:00|1.17|0.17|1.18|0.18|1.23|0.23|1.16|0.16|0
1645818000000|2022-02-25 19:40:00|1.17|0.17|1.21|0.21|1.23|0.23|1.13|0.13|0
1645818300000|2022-02-25 19:45:00|1.2|0.2|1.15|0.15|1.22|0.22|1.15|0.15|0
1645818600000|2022-02-25 19:50:00|1.14|0.14|1.1|0.1|1.16|0.16|1.04|0.04|0
1645818900000|2022-02-25 19:55:00|1.11|0.11|1.15|0.15|1.21|0.21|1.09|0.09|0
1645819200000|2022-02-25 20:00:00|1.14|0.14|1.08|0.08|1.14|0.14|1.05|0.05|0
1645819500000|2022-02-25 20:05:00|1.09|0.09|1.12|0.12|1.13|0.13|1.07|0.07|0
1645819800000|2022-02-25 20:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.07|0.07|0
1645820100000|2022-02-25 20:15:00|1.13|0.13|1.21|0.21|1.22|0.22|1.13|0.13|0
1645820400000|2022-02-25 20:20:00|1.22|0.22|1.29|0.29|1.33|0.33|1.18|0.18|0
1645820700000|2022-02-25 20:25:00|1.28|0.28|1.28|0.28|1.33|0.33|1.24|0.24|0
1645821000000|2022-02-25 20:30:00|1.29|0.29|1.1|0.1|1.29|0.29|1.1|0.1|0
1645821300000|2022-02-25 20:35:00|1.09|0.09|1.12|0.12|1.12|0.12|1.04|0.04|0
1645821600000|2022-02-25 20:40:00|1.13|0.13|1.14|0.14|1.2|0.2|1.08|0.08|0
1645821900000|2022-02-25 20:45:00|1.15|0.15|1.14|0.14|1.21|0.21|1.12|0.12|0
1645822200000|2022-02-25 20:50:00|1.13|0.13|1.2|0.2|1.25|0.25|1.13|0.13|0
1645822500000|2022-02-25 20:55:00|1.19|0.19|1.24|0.24|1.25|0.25|1.17|0.17|0
1645822800000|2022-02-25 21:00:00|1.25|0.25|1.22|0.22|1.28|0.28|1.22|0.22|0
1645823100000|2022-02-25 21:05:00|1.21|0.21|1.25|0.25|1.26|0.26|1.21|0.21|0
1645823400000|2022-02-25 21:10:00|1.24|0.24|1.22|0.22|1.27|0.27|1.22|0.22|0
1646035500000|2022-02-28 08:05:00|1||1||1||1||0
1646050800000|2022-02-28 12:20:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1646051100000|2022-02-28 12:25:00|1.02|0.02|1|0|1.25|0.25|1|0|0
1646061900000|2022-02-28 15:25:00|1.05|0.05|1|0|1.06|0.06|1|0|0
1646062200000|2022-02-28 15:30:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1646062500000|2022-02-28 15:35:00|1.01|0.01|1.1|0.1|1.11|0.11|1|0|0
1646062800000|2022-02-28 15:40:00|1.11|0.11|1.13|0.13|1.28|0.28|1.01|0.01|0
1646063100000|2022-02-28 15:45:00|1.12|0.12|1|0|1.15|0.15|1|0|0
1646065200000|2022-02-28 16:20:00|1.01|0.01|1.05|0.05|1.05|0.05|1|0|0
1646065500000|2022-02-28 16:25:00|1.04|0.04|1|0|1.21|0.21|1|0|0
1646067300000|2022-02-28 16:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1646067600000|2022-02-28 17:00:00|1|0|1|0|1.04|0.04|1|0|0
1646081100000|2022-02-28 20:45:00|1.07|0.07|1|0|1.08|0.08|1|0|0
1646081400000|2022-02-28 20:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646082900000|2022-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1646098200000|2022-03-01 01:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646098500000|2022-03-01 01:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116200000|2022-03-01 06:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646116500000|2022-03-01 06:35:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1646116800000|2022-03-01 06:40:00|1.21|0.01|1.21|0.01|1.23|0.03|1.2|0|0
1646117100000|2022-03-01 06:45:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1646117400000|2022-03-01 06:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1646117700000|2022-03-01 06:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1646118000000|2022-03-01 07:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.2|0|0
1646118300000|2022-03-01 07:05:00|1.23|0.03|1.43|0.23|1.47|0.27|1.22|0.02|0
1646118600000|2022-03-01 07:10:00|1.44|0.24|1.36|0.16|1.44|0.24|1.35|0.15|0
1646118900000|2022-03-01 07:15:00|1.37|0.17|1.38|0.18|1.41|0.21|1.36|0.16|0
1646119200000|2022-03-01 07:20:00|1.39|0.19|1.55|0.35|1.67|0.47|1.29|0.09|0
1646119500000|2022-03-01 07:25:00|1.54|0.34|1.5|0.3|1.57|0.37|1.49|0.29|0
1646119800000|2022-03-01 07:30:00|1.49|0.29|1.47|0.27|1.5|0.3|1.44|0.24|0
1646120100000|2022-03-01 07:35:00|1.46|0.26|1.48|0.28|1.48|0.28|1.44|0.24|0
1646120400000|2022-03-01 07:40:00|1.47|0.27|1.48|0.28|1.5|0.3|1.47|0.27|0
1646120700000|2022-03-01 07:45:00|1.49|0.29|1.45|0.25|1.49|0.29|1.44|0.24|0
1646121000000|2022-03-01 07:50:00|1.46|0.26|1.41|0.21|1.49|0.29|1.41|0.21|0
1646121300000|2022-03-01 07:55:00|1.42|0.22|1.45|0.25|1.45|0.25|1.38|0.18|0
1646121600000|2022-03-01 08:00:00|1.47|0.27|1.5|0.3|1.5|0.3|1.39|0.19|0
1646121900000|2022-03-01 08:05:00|1.41|0.41|1.45|0.45|1.51|0.51|1.41|0.41|0
1646122200000|2022-03-01 08:10:00|1.44|0.44|1.31|0.31|1.47|0.47|1.3|0.3|0
1646122500000|2022-03-01 08:15:00|1.3|0.3|1.29|0.29|1.31|0.31|1.25|0.25|0
1646122800000|2022-03-01 08:20:00|1.28|0.28|1.14|0.14|1.32|0.32|1.11|0.11|0
1646123100000|2022-03-01 08:25:00|1.15|0.15|1.33|0.33|1.33|0.33|1.09|0.09|0
1646123400000|2022-03-01 08:30:00|1.34|0.34|1.37|0.37|1.37|0.37|1.29|0.29|0
1646123700000|2022-03-01 08:35:00|1.39|0.39|1.65|0.65|1.68|0.68|1.27|0.27|0
1646124000000|2022-03-01 08:40:00|1.64|0.64|1.6|0.6|1.71|0.71|1.58|0.58|0
1646124300000|2022-03-01 08:45:00|1.59|0.59|1.48|0.48|1.65|0.65|1.47|0.47|0
1646124600000|2022-03-01 08:50:00|1.49|0.49|1.53|0.53|1.61|0.61|1.45|0.45|0
1646124900000|2022-03-01 08:55:00|1.51|0.51|1.58|0.58|1.6|0.6|1.5|0.5|0
1646125200000|2022-03-01 09:00:00|1.57|0.57|1.61|0.61|1.64|0.64|1.55|0.55|0
1646125500000|2022-03-01 09:05:00|1.62|0.62|1.45|0.45|1.62|0.62|1.41|0.41|0
1646125800000|2022-03-01 09:10:00|1.46|0.46|1.4|0.4|1.46|0.46|1.39|0.39|0
1646126100000|2022-03-01 09:15:00|1.39|0.39|1.41|0.41|1.46|0.46|1.39|0.39|0
1646126400000|2022-03-01 09:20:00|1.4|0.4|1.34|0.34|1.43|0.43|1.32|0.32|0
1646126700000|2022-03-01 09:25:00|1.33|0.33|1.55|0.55|1.57|0.57|1.19|0.19|0
1646127000000|2022-03-01 09:30:00|1.54|0.54|1.49|0.49|1.54|0.54|1.44|0.44|0
1646127300000|2022-03-01 09:35:00|1.48|0.48|1.47|0.47|1.51|0.51|1.44|0.44|0
1646127600000|2022-03-01 09:40:00|1.48|0.48|1.37|0.37|1.48|0.48|1.35|0.35|0
1646127900000|2022-03-01 09:45:00|1.38|0.38|1.41|0.41|1.44|0.44|1.36|0.36|0
1646128200000|2022-03-01 09:50:00|1.42|0.42|1.33|0.33|1.42|0.42|1.3|0.3|0
1646128500000|2022-03-01 09:55:00|1.32|0.32|1.34|0.34|1.36|0.36|1.3|0.3|0
1646128800000|2022-03-01 10:00:00|1.35|0.35|1.3|0.3|1.35|0.35|1.27|0.27|0
1646129100000|2022-03-01 10:05:00|1.29|0.29|1.25|0.25|1.3|0.3|1.22|0.22|0
1646129400000|2022-03-01 10:10:00|1.24|0.24|1.26|0.26|1.27|0.27|1.22|0.22|0
1646129700000|2022-03-01 10:15:00|1.27|0.27|1.46|0.46|1.47|0.47|1.26|0.26|0
1646130000000|2022-03-01 10:20:00|1.45|0.45|1.35|0.35|1.45|0.45|1.34|0.34|0
1646130300000|2022-03-01 10:25:00|1.36|0.36|1.32|0.32|1.37|0.37|1.3|0.3|0
1646130600000|2022-03-01 10:30:00|1.3|0.3|1.28|0.28|1.31|0.31|1.22|0.22|0
1646130900000|2022-03-01 10:35:00|1.27|0.27|1.25|0.25|1.29|0.29|1.21|0.21|0
1646131200000|2022-03-01 10:40:00|1.24|0.24|1.37|0.37|1.38|0.38|1.24|0.24|0
1646131500000|2022-03-01 10:45:00|1.36|0.36|1.43|0.43|1.44|0.44|1.31|0.31|0
1646131800000|2022-03-01 10:50:00|1.42|0.42|1.42|0.42|1.45|0.45|1.36|0.36|0
1646132100000|2022-03-01 10:55:00|1.41|0.41|1.43|0.43|1.43|0.43|1.38|0.38|0
1646132400000|2022-03-01 11:00:00|1.42|0.42|1.37|0.37|1.42|0.42|1.35|0.35|0
1646132700000|2022-03-01 11:05:00|1.38|0.38|1.41|0.41|1.45|0.45|1.36|0.36|0
1646133000000|2022-03-01 11:10:00|1.42|0.42|1.4|0.4|1.42|0.42|1.34|0.34|0
1646133300000|2022-03-01 11:15:00|1.39|0.39|1.42|0.42|1.45|0.45|1.37|0.37|0
1646133600000|2022-03-01 11:20:00|1.43|0.43|1.45|0.45|1.51|0.51|1.42|0.42|0
1646133900000|2022-03-01 11:25:00|1.44|0.44|1.43|0.43|1.51|0.51|1.43|0.43|0
1646134200000|2022-03-01 11:30:00|1.44|0.44|1.5|0.5|1.53|0.53|1.41|0.41|0
1646134500000|2022-03-01 11:35:00|1.49|0.49|1.45|0.45|1.5|0.5|1.44|0.44|0
1646134800000|2022-03-01 11:40:00|1.47|0.47|1.36|0.36|1.47|0.47|1.35|0.35|0
1646135100000|2022-03-01 11:45:00|1.37|0.37|1.3|0.3|1.38|0.38|1.3|0.3|0
1646135400000|2022-03-01 11:50:00|1.31|0.31|1.22|0.22|1.32|0.32|1.2|0.2|0
1646135700000|2022-03-01 11:55:00|1.21|0.21|1.42|0.42|1.46|0.46|1.18|0.18|0
1646136000000|2022-03-01 12:00:00|1.43|0.43|1.51|0.51|1.51|0.51|1.41|0.41|0
1646136300000|2022-03-01 12:05:00|1.52|0.52|1.45|0.45|1.6|0.6|1.42|0.42|0
1646136600000|2022-03-01 12:10:00|1.46|0.46|1.41|0.41|1.46|0.46|1.4|0.4|0
1646136900000|2022-03-01 12:15:00|1.39|0.39|1.33|0.33|1.39|0.39|1.33|0.33|0
1646137200000|2022-03-01 12:20:00|1.34|0.34|1.44|0.44|1.45|0.45|1.33|0.33|0
1646137500000|2022-03-01 12:25:00|1.43|0.43|1.56|0.56|1.57|0.57|1.38|0.38|0
1646137800000|2022-03-01 12:30:00|1.55|0.55|1.52|0.52|1.55|0.55|1.48|0.48|0
1646138100000|2022-03-01 12:35:00|1.53|0.53|1.42|0.42|1.53|0.53|1.42|0.42|0
1646138400000|2022-03-01 12:40:00|1.41|0.41|1.37|0.37|1.42|0.42|1.34|0.34|0
1646138700000|2022-03-01 12:45:00|1.38|0.38|1.42|0.42|1.42|0.42|1.35|0.35|0
1646139000000|2022-03-01 12:50:00|1.41|0.41|1.42|0.42|1.51|0.51|1.41|0.41|0
1646139300000|2022-03-01 12:55:00|1.43|0.43|1.48|0.48|1.5|0.5|1.4|0.4|0
1646139600000|2022-03-01 13:00:00|1.47|0.47|1.42|0.42|1.48|0.48|1.38|0.38|0
1646139900000|2022-03-01 13:05:00|1.43|0.43|1.45|0.45|1.46|0.46|1.39|0.39|0
1646140200000|2022-03-01 13:10:00|1.44|0.44|1.57|0.57|1.62|0.62|1.42|0.42|0
1646140500000|2022-03-01 13:15:00|1.56|0.56|1.62|0.62|1.65|0.65|1.55|0.55|0
1646140800000|2022-03-01 13:20:00|1.61|0.61|1.4|0.4|1.61|0.61|1.37|0.37|0
1646141100000|2022-03-01 13:25:00|1.41|0.41|1.6|0.6|1.62|0.62|1.4|0.4|0
1646141400000|2022-03-01 13:30:00|1.61|0.61|1.5|0.5|1.67|0.67|1.41|0.41|0
1646141700000|2022-03-01 13:35:00|1.51|0.51|1.38|0.38|1.51|0.51|1.35|0.35|0
1646142000000|2022-03-01 13:40:00|1.39|0.39|1.44|0.44|1.44|0.44|1.39|0.39|0
1646142300000|2022-03-01 13:45:00|1.45|0.45|1.48|0.48|1.49|0.49|1.39|0.39|0
1646142600000|2022-03-01 13:50:00|1.47|0.47|1.42|0.42|1.56|0.56|1.39|0.39|0
1646142900000|2022-03-01 13:55:00|1.41|0.41|1.34|0.34|1.44|0.44|1.34|0.34|0
1646143200000|2022-03-01 14:00:00|1.33|0.33|1.29|0.29|1.36|0.36|1.28|0.28|0
1646143500000|2022-03-01 14:05:00|1.3|0.3|1.3|0.3|1.34|0.34|1.29|0.29|0
1646143800000|2022-03-01 14:10:00|1.31|0.31|1.28|0.28|1.31|0.31|1.26|0.26|0
1646144100000|2022-03-01 14:15:00|1.27|0.27|1.26|0.26|1.32|0.32|1.26|0.26|0
1646144400000|2022-03-01 14:20:00|1.27|0.27|1.3|0.3|1.31|0.31|1.26|0.26|0
1646144700000|2022-03-01 14:25:00|1.31|0.31|1.27|0.27|1.38|0.38|1.27|0.27|0
1646145000000|2022-03-01 14:30:00|1.29|0.29|1.43|0.43|1.43|0.43|1.28|0.28|0
1646145300000|2022-03-01 14:35:00|1.45|0.45|1.45|0.45|1.62|0.62|1.42|0.42|0
1646145600000|2022-03-01 14:40:00|1.46|0.46|1.44|0.44|1.5|0.5|1.33|0.33|0
1646145900000|2022-03-01 14:45:00|1.48|0.48|1.75|0.75|1.75|0.75|1.36|0.36|0
1646146200000|2022-03-01 14:50:00|1.76|0.76|1.48|0.48|1.78|0.78|1.41|0.41|0
1646146500000|2022-03-01 14:55:00|1.51|0.51|1.38|0.38|1.57|0.57|1.38|0.38|0
1646146800000|2022-03-01 15:00:00|1.43|0.43|1.31|0.31|1.6|0.6|1.23|0.23|0
1646147100000|2022-03-01 15:05:00|1.29|0.29|1.26|0.26|1.38|0.38|1.24|0.24|0
1646147400000|2022-03-01 15:10:00|1.25|0.25|1.2|0.2|1.25|0.25|1.16|0.16|0
1646147700000|2022-03-01 15:15:00|1.21|0.21|1.27|0.27|1.37|0.37|1.19|0.19|0
1646148000000|2022-03-01 15:20:00|1.28|0.28|1.28|0.28|1.39|0.39|1.25|0.25|0
1646148300000|2022-03-01 15:25:00|1.29|0.29|1.29|0.29|1.35|0.35|1.22|0.22|0
1646148600000|2022-03-01 15:30:00|1.31|0.31|1.21|0.21|1.36|0.36|1.2|0.2|0
1646148900000|2022-03-01 15:35:00|1.23|0.23|1.18|0.18|1.27|0.27|1.18|0.18|0
1646149200000|2022-03-01 15:40:00|1.17|0.17|1.08|0.08|1.17|0.17|1.01|0.01|0
1646149500000|2022-03-01 15:45:00|1.1|0.1|1.12|0.12|1.13|0.13|1.06|0.06|0
1646149800000|2022-03-01 15:50:00|1.13|0.13|1.15|0.15|1.19|0.19|1.1|0.1|0
1646150100000|2022-03-01 15:55:00|1.16|0.16|1.15|0.15|1.17|0.17|1.08|0.08|0
1646150400000|2022-03-01 16:00:00|1.13|0.13|1.29|0.29|1.32|0.32|1.12|0.12|0
1646150700000|2022-03-01 16:05:00|1.28|0.28|1.22|0.22|1.3|0.3|1.2|0.2|0
1646151000000|2022-03-01 16:10:00|1.24|0.24|1.33|0.33|1.33|0.33|1.22|0.22|0
1646151300000|2022-03-01 16:15:00|1.34|0.34|1.21|0.21|1.34|0.34|1.2|0.2|0
1646151600000|2022-03-01 16:20:00|1.2|0.2|1.15|0.15|1.34|0.34|1.14|0.14|0
1646151900000|2022-03-01 16:25:00|1.14|0.14|1.08|0.08|1.16|0.16|1.05|0.05|0
1646152200000|2022-03-01 16:30:00|1.09|0.09|1.11|0.11|1.18|0.18|1.02|0.02|0
1646152500000|2022-03-01 16:35:00|1.12|0.12|1.08|0.08|1.12|0.12|1.07|0.07|0
1646152800000|2022-03-01 16:40:00|1.1|0.1|1.08|0.08|1.13|0.13|1.06|0.06|0
1646153100000|2022-03-01 16:45:00|1.09|0.09|1.1|0.1|1.1|0.1|1|0|0
1646153400000|2022-03-01 16:50:00|1.11|0.11|1.07|0.07|1.11|0.11|1.05|0.05|0
1646153700000|2022-03-01 16:55:00|1.06|0.06|1.05|0.05|1.07|0.07|1.01|0.01|0
1646154000000|2022-03-01 17:00:00|1.04|0.04|1.01|0.01|1.07|0.07|1.01|0.01|0
1646154300000|2022-03-01 17:05:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1646154600000|2022-03-01 17:10:00|1.01|0.01|1.06|0.06|1.06|0.06|1|0|0
1646154900000|2022-03-01 17:15:00|1.04|0.04|1.04|0.04|1.13|0.13|1.02|0.02|0
1646155200000|2022-03-01 17:20:00|1.05|0.05|1.02|0.02|1.05|0.05|1|0|0
1646155500000|2022-03-01 17:25:00|1.01|0.01|1.09|0.09|1.11|0.11|1.01|0.01|0
1646155800000|2022-03-01 17:30:00|1.08|0.08|1.11|0.11|1.15|0.15|1.06|0.06|0
1646156100000|2022-03-01 17:35:00|1.12|0.12|1|0|1.12|0.12|1|0|0
1646156400000|2022-03-01 17:40:00|1.01|0.01|1.07|0.07|1.07|0.07|1.01|0.01|0
1646156700000|2022-03-01 17:45:00|1.08|0.08|1.05|0.05|1.08|0.08|1|0|0
1646157000000|2022-03-01 17:50:00|1.06|0.06|1.04|0.04|1.08|0.08|1.02|0.02|0
1646157300000|2022-03-01 17:55:00|1.05|0.05|1.06|0.06|1.08|0.08|1.01|0.01|0
1646157600000|2022-03-01 18:00:00|1.05|0.05|1.06|0.06|1.12|0.12|1.04|0.04|0
1646157900000|2022-03-01 18:05:00|1.05|0.05|1.01|0.01|1.07|0.07|1|0|0
1646158200000|2022-03-01 18:10:00|1|0|1|0|1.01|0.01|1|0|0
1646159100000|2022-03-01 18:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646159400000|2022-03-01 18:30:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1646159700000|2022-03-01 18:35:00|1.01|0.01|1.06|0.06|1.07|0.07|1|0|0
1646160000000|2022-03-01 18:40:00|1.05|0.05|1.03|0.03|1.07|0.07|1.01|0.01|0
1646160300000|2022-03-01 18:45:00|1.04|0.04|1.01|0.01|1.09|0.09|1|0|0
1646160600000|2022-03-01 18:50:00|1.08|0.08|1.23|0.23|1.23|0.23|1.08|0.08|0
1646160900000|2022-03-01 18:55:00|1.22|0.22|1|0|1.22|0.22|1|0|0
1646165100000|2022-03-01 20:05:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1646169300000|2022-03-01 21:15:00|1.2||1.2||1.2||1.2||0
1646208300000|2022-03-02 08:05:00|1||1||1||1||0
1646244900000|2022-03-02 18:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646245800000|2022-03-02 18:30:00|1.01|0.01|1.02|0.02|1.05|0.05|1|0|0
1646246100000|2022-03-02 18:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1|0|0
1646246400000|2022-03-02 18:40:00|1.03|0.03|1.01|0.01|1.03|0.03|1|0|0
1646246700000|2022-03-02 18:45:00|1|0|1|0|1|0|1|0|0
1646247300000|2022-03-02 18:55:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646247600000|2022-03-02 19:00:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1646247900000|2022-03-02 19:05:00|1.02|0.02|1.02|0.02|1.05|0.05|1.01|0.01|0
1646248200000|2022-03-02 19:10:00|1.01|0.01|1.01|0.01|1.05|0.05|1.01|0.01|0
1646248500000|2022-03-02 19:15:00|1.02|0.02|1.05|0.05|1.07|0.07|1|0|0
1646248800000|2022-03-02 19:20:00|1.07|0.07|1|0|1.08|0.08|1|0|0
1646249700000|2022-03-02 19:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250000000|2022-03-02 19:40:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1646250300000|2022-03-02 19:45:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1646250600000|2022-03-02 19:50:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1646251200000|2022-03-02 20:00:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646251500000|2022-03-02 20:05:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646252700000|2022-03-02 20:25:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1646253000000|2022-03-02 20:30:00|1.02|0.02|1.06|0.06|1.08|0.08|1.01|0.01|0
1646253300000|2022-03-02 20:35:00|1.05|0.05|1.02|0.02|1.07|0.07|1.02|0.02|0
1646253600000|2022-03-02 20:40:00|1.03|0.03|1.02|0.02|1.05|0.05|1|0|0
1646253900000|2022-03-02 20:45:00|1.03|0.03|1.06|0.06|1.08|0.08|1.01|0.01|0
1646254200000|2022-03-02 20:50:00|1.11|0.11|1.04|0.04|1.11|0.11|1.02|0.02|0
1646254500000|2022-03-02 20:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646255700000|2022-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646295300000|2022-03-03 08:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646295600000|2022-03-03 08:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646295900000|2022-03-03 08:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646298900000|2022-03-03 09:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646313000000|2022-03-03 13:10:00|1.05|0.05|1|0|1.06|0.06|1|0|0
1646315700000|2022-03-03 13:55:00|1.01|0.01|1.12|0.12|1.13|0.13|1.01|0.01|0
1646316000000|2022-03-03 14:00:00|1.11|0.11|1.25|0.25|1.5|0.5|1.11|0.11|0
1646316300000|2022-03-03 14:05:00|1.24|0.24|1.15|0.15|1.24|0.24|1.09|0.09|0
1646316600000|2022-03-03 14:10:00|1.14|0.14|1.19|0.19|1.19|0.19|1.12|0.12|0
1646316900000|2022-03-03 14:15:00|1.18|0.18|1.14|0.14|1.19|0.19|1.14|0.14|0
1646317200000|2022-03-03 14:20:00|1.15|0.15|1.09|0.09|1.15|0.15|1.09|0.09|0
1646317500000|2022-03-03 14:25:00|1.08|0.08|1.07|0.07|1.12|0.12|1.07|0.07|0
1646317800000|2022-03-03 14:30:00|1.08|0.08|1.11|0.11|1.2|0.2|1.05|0.05|0
1646318100000|2022-03-03 14:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.04|0.04|0
1646318400000|2022-03-03 14:40:00|1.1|0.1|1.14|0.14|1.17|0.17|1.08|0.08|0
1646318700000|2022-03-03 14:45:00|1.13|0.13|1.04|0.04|1.25|0.25|1.02|0.02|0
1646319000000|2022-03-03 14:50:00|1.03|0.03|1.02|0.02|1.09|0.09|1|0|0
1646319300000|2022-03-03 14:55:00|1|0|1.07|0.07|1.11|0.11|1|0|0
1646319600000|2022-03-03 15:00:00|1.06|0.06|1.04|0.04|1.14|0.14|1.04|0.04|0
1646319900000|2022-03-03 15:05:00|1.03|0.03|1|0|1.04|0.04|1|0|0
1646320200000|2022-03-03 15:10:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1646320800000|2022-03-03 15:20:00|1.18|0.18|1|0|1.18|0.18|1|0|0
1646321100000|2022-03-03 15:25:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646342100000|2022-03-03 21:15:00|1.2||1.2||1.2||1.2||0
1646381100000|2022-03-04 08:05:00|1||1||1||1||0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667600000|2022-03-07 15:40:00|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774100000|2022-03-08 21:15:00|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860500000|2022-03-09 21:15:00|1.2||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946900000|2022-03-10 21:15:00|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647244800000|2022-03-14 08:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858900000|2022-03-21 10:35:00|164.37|162.17|164.46|162.26|164.83|162.63|164.28|162.08|0
1647859200000|2022-03-21 10:40:00|164.5|162.3|165.48|163.08|165.58|163.18|164.33|161.93|0
1647859500000|2022-03-21 10:45:00|165.44|163.04|165.11|162.71|165.67|163.27|165.02|162.62|0
1647859800000|2022-03-21 10:50:00|165.2|162.8|164.65|162.25|165.2|162.8|164.46|162.06|0
1647860100000|2022-03-21 10:55:00|164.74|162.34|166.22|163.82|166.31|163.91|164.74|162.34|0
1647860400000|2022-03-21 11:00:00|166.13|163.73|167.34|164.94|167.43|165.03|166.03|163.63|0
1647860700000|2022-03-21 11:05:00|167.38|164.98|167.52|165.12|168.83|166.43|167.38|164.98|0
1647861000000|2022-03-21 11:10:00|167.57|165.17|168.88|166.48|168.92|166.52|167.52|165.12|0
1647861300000|2022-03-21 11:15:00|168.92|166.52|170.43|168.03|170.43|168.03|168.17|165.77|0
1647861600000|2022-03-21 11:20:00|170.33|167.93|170.05|167.65|170.9|168.5|169.3|166.9|0
1647861900000|2022-03-21 11:25:00|170|167.6|169.95|167.55|170.24|167.84|169.67|167.27|0
1647862200000|2022-03-21 11:30:00|169.77|167.37|170.42|168.02|170.52|168.12|169.58|167.18|0
1647862500000|2022-03-21 11:35:00|170.52|168.12|169.86|167.46|170.9|168.5|169.76|167.36|0
1647862800000|2022-03-21 11:40:00|169.95|167.55|169.76|167.36|170.14|167.74|169.29|166.89|0
1647863100000|2022-03-21 11:45:00|169.85|167.45|169.85|167.45|169.99|167.59|169.15|166.75|0
1647863400000|2022-03-21 11:50:00|169.8|167.4|169.24|166.84|169.95|167.55|169.05|166.65|0
1647863700000|2022-03-21 11:55:00|169.14|166.74|169.1|166.7|169.33|166.93|168.63|166.23|0
1647864000000|2022-03-21 12:00:00|169|166.6|168.44|166.04|169.66|167.26|168.44|166.04|0
1647864300000|2022-03-21 12:05:00|168.39|165.99|168.16|165.76|168.91|166.51|168.16|165.76|0
1647864600000|2022-03-21 12:10:00|168.25|165.85|168.85|166.45|169.28|166.88|168.16|165.76|0
1647864900000|2022-03-21 12:15:00|168.81|166.41|168.15|165.75|168.81|166.41|167.78|165.38|0
1647865200000|2022-03-21 12:20:00|168.06|165.66|167.4|165|168.62|166.22|167.12|164.72|0
1647865500000|2022-03-21 12:25:00|167.5|165.1|167.21|164.81|167.78|165.38|166.89|164.49|0
1647865800000|2022-03-21 12:30:00|167.26|164.86|167.21|164.81|167.49|165.09|166.84|164.44|0
1647866100000|2022-03-21 12:35:00|167.26|164.86|167.49|165.09|167.77|165.37|166.84|164.44|0
1647866400000|2022-03-21 12:40:00|167.4|165|167.58|165.18|168.05|165.65|167.02|164.62|0
1647866700000|2022-03-21 12:45:00|167.53|165.13|167.58|165.18|167.58|165.18|166.74|164.34|0
1647867000000|2022-03-21 12:50:00|167.67|165.27|168.7|166.3|168.8|166.4|167.39|164.99|0
1647867300000|2022-03-21 12:55:00|168.61|166.21|168.04|165.64|168.8|166.4|167.76|165.36|0
1647867600000|2022-03-21 13:00:00|168.14|165.74|167.95|165.55|168.14|165.74|166.92|164.52|0
1647867900000|2022-03-21 13:05:00|167.9|165.5|168.79|166.39|169.07|166.67|167.76|165.36|0
1647868200000|2022-03-21 13:10:00|168.74|166.34|168.88|166.48|169.17|166.77|168.32|165.92|0
1647868500000|2022-03-21 13:15:00|168.79|166.39|169.02|166.62|169.16|166.76|168.6|166.2|0
1647868800000|2022-03-21 13:20:00|168.98|166.58|169.26|166.86|169.63|167.23|168.79|166.39|0
1647869100000|2022-03-21 13:25:00|169.21|166.81|168.03|165.63|169.63|167.23|167.75|165.35|0
1647869400000|2022-03-21 13:30:00|169.25|166.85|173.71|171.31|173.71|171.31|168.5|166.1|0
1647869700000|2022-03-21 13:35:00|173.8|171.4|175.53|173.13|175.91|173.51|173.8|171.4|0
1647870000000|2022-03-21 13:40:00|175.91|173.51|173.8|171.4|176.2|173.8|173.23|170.83|0
1647870300000|2022-03-21 13:45:00|174.28|171.88|171.2|168.8|174.47|172.07|171.04|168.64|0
1647870600000|2022-03-21 13:50:00|171.3|168.9|167.16|164.76|172.62|170.22|166.98|164.58|0
1647870900000|2022-03-21 13:55:00|167.63|165.23|167.44|165.04|169.31|166.91|167.35|164.95|0
1647871200000|2022-03-21 14:00:00|167.54|165.14|166.05|163.65|168.56|166.16|166.05|163.65|0
1647871500000|2022-03-21 14:05:00|165.86|163.46|165.95|163.55|167.07|164.67|164.2|161.8|0
1647871800000|2022-03-21 14:10:00|166|163.6|165.3|162.9|166.97|164.57|164.56|162.16|0
1647872100000|2022-03-21 14:15:00|165.58|163.18|165.95|163.55|166.6|164.2|164.75|162.35|0
1647872400000|2022-03-21 14:20:00|165.76|163.36|165.21|162.81|165.76|163.36|163.64|161.24|0
1647872700000|2022-03-21 14:25:00|165.07|162.67|163.82|161.42|165.07|162.67|163|160.6|0
1647873000000|2022-03-21 14:30:00|163.91|161.51|160.3|157.9|164.74|162.34|160.3|157.9|0
1647873300000|2022-03-21 14:35:00|160.39|157.99|163.23|160.83|163.23|160.83|160.21|157.81|0
1647873600000|2022-03-21 14:40:00|163.14|160.74|163.33|160.93|164.44|162.04|162.4|160|0
1647873900000|2022-03-21 14:45:00|163.42|161.02|164.9|162.5|165.08|162.68|162.68|160.28|0
1647874200000|2022-03-21 14:50:00|164.8|162.4|166.29|163.89|166.29|163.89|164.8|162.4|0
1647874500000|2022-03-21 14:55:00|166.57|164.17|168.07|165.67|168.73|166.33|165.83|163.43|0
1647874800000|2022-03-21 15:00:00|168.16|165.76|167.88|165.48|169.48|167.08|167.88|165.48|0
1647875100000|2022-03-21 15:05:00|167.97|165.57|166.1|163.7|168.54|166.14|166.01|163.61|0
1647875400000|2022-03-21 15:10:00|166.19|163.79|167.41|165.01|168.07|165.67|166.19|163.79|0
1647875700000|2022-03-21 15:15:00|167.6|165.2|169.32|166.92|173.22|170.82|166.94|164.54|0
1647876000000|2022-03-21 15:20:00|169.41|167.01|170.83|168.43|171.3|168.9|168.28|165.88|0
1647876300000|2022-03-21 15:25:00|170.73|168.33|171.11|168.71|172.06|169.66|170.64|168.24|0
1647876600000|2022-03-21 15:30:00|171.2|168.8|170.63|168.23|171.39|168.99|169.88|167.48|0
1647876900000|2022-03-21 15:35:00|170.82|168.42|169.97|167.57|171.3|168.9|168.65|166.25|0
1647877200000|2022-03-21 15:40:00|170.06|167.66|168.37|165.97|171.49|169.09|168.18|165.78|0
1647877500000|2022-03-21 15:45:00|168.65|166.25|168.65|166.25|169.87|167.47|168.18|165.78|0
1647877800000|2022-03-21 15:50:00|168.74|166.34|170.15|167.75|171.48|169.08|168.27|165.87|0
1647878100000|2022-03-21 15:55:00|169.78|167.38|171.1|168.7|172.15|169.75|169.21|166.81|0
1647878400000|2022-03-21 16:00:00|171.15|168.75|169.21|166.81|171.57|169.17|168.83|166.43|0
1647878700000|2022-03-21 16:05:00|169.3|166.9|170.53|168.13|171|168.6|168.17|165.77|0
1647879000000|2022-03-21 16:10:00|170.24|167.84|170.71|168.31|171.05|168.65|169.49|167.09|0
1647879300000|2022-03-21 16:15:00|170.81|168.41|170.71|168.31|171.28|168.88|169.11|166.71|0
1647879600000|2022-03-21 16:20:00|170.62|168.22|171.95|169.55|172.37|169.97|170.33|167.93|0
1647879900000|2022-03-21 16:25:00|172.14|169.74|171.09|168.69|172.52|170.12|170.62|168.22|0
1647880200000|2022-03-21 16:30:00|171.13|168.73|165.71|163.31|171.18|168.78|162.27|159.87|0
1647880500000|2022-03-21 16:35:00|165.57|163.17|163.86|161.46|165.57|163.17|161.57|159.17|0
1647880800000|2022-03-21 16:40:00|163.95|161.55|165.47|163.07|165.47|163.07|162.33|159.93|0
1647881100000|2022-03-21 16:45:00|165.28|162.88|165.28|162.88|165.84|163.44|163.89|161.49|0
1647881400000|2022-03-21 16:50:00|164.72|162.32|159.67|157.27|164.82|162.42|159.58|157.18|0
1647881700000|2022-03-21 16:55:00|159.58|157.18|159.48|157.08|161.22|158.82|156.17|153.77|0
1647882000000|2022-03-21 17:00:00|159.66|157.26|157.4|155|159.75|157.35|157.13|154.73|0
1647882300000|2022-03-21 17:05:00|157.49|155.09|159.11|156.71|159.84|157.44|157.13|154.73|0
1647882600000|2022-03-21 17:10:00|159.16|156.76|157.49|155.09|159.38|156.98|156.68|154.28|0
1647882900000|2022-03-21 17:15:00|157.35|154.95|153.65|151.25|157.58|155.18|153.65|151.25|0
1647883200000|2022-03-21 17:20:00|153.74|151.34|155.69|153.29|155.87|153.47|153.47|151.07|0
1647883500000|2022-03-21 17:25:00|155.64|153.24|155.69|153.29|157.25|154.85|155.24|152.84|0
1647883800000|2022-03-21 17:30:00|155.51|153.11|158.65|156.25|159.01|156.61|155.24|152.84|0
1647884100000|2022-03-21 17:35:00|158.2|155.8|159.65|157.25|160.42|158.02|157.3|154.9|0
1647884400000|2022-03-21 17:40:00|159.55|157.15|157.21|154.81|159.74|157.34|156.22|153.82|0
1647884700000|2022-03-21 17:45:00|157.48|155.08|158.69|156.29|159.1|156.7|156.58|154.18|0
1647885000000|2022-03-21 17:50:00|159.01|156.61|158.92|156.52|159.87|157.47|158.01|155.61|0
1647885300000|2022-03-21 17:55:00|159.1|156.7|160.09|157.69|160.09|157.69|157.74|155.34|0
1647885600000|2022-03-21 18:00:00|159.95|157.55|159|156.6|160.96|158.56|158.01|155.61|0
1647885900000|2022-03-21 18:05:00|158.73|156.33|160|157.6|160.09|157.69|157.47|155.07|0
1647886200000|2022-03-21 18:10:00|159.54|157.14|158.1|155.7|159.68|157.28|157.83|155.43|0
1647886500000|2022-03-21 18:15:00|157.92|155.52|159|156.6|159|156.6|157.24|154.84|0
1647886800000|2022-03-21 18:20:00|158.91|156.51|164.36|161.96|164.82|162.42|158.91|156.51|0
1647887100000|2022-03-21 18:25:00|164.41|162.01|165.19|162.79|165.56|163.16|163.35|160.95|0
1647887400000|2022-03-21 18:30:00|165.01|162.61|164.08|161.68|165.51|163.11|163.81|161.41|0
1647887700000|2022-03-21 18:35:00|164.45|162.05|164.45|162.05|165|162.6|163.35|160.95|0
1647888000000|2022-03-21 18:40:00|164.27|161.87|165.19|162.79|165.56|163.16|162.98|160.58|0
1647888300000|2022-03-21 18:45:00|164.91|162.51|163.8|161.4|166.86|164.46|163.66|161.26|0
1647888600000|2022-03-21 18:50:00|163.89|161.49|163.06|160.66|164.81|162.41|162.97|160.57|0
1647888900000|2022-03-21 18:55:00|163.2|160.8|158.97|156.57|163.2|160.8|158.88|156.48|0
1647889200000|2022-03-21 19:00:00|158.88|156.48|159.06|156.66|159.87|157.47|158.61|156.21|0
1647889500000|2022-03-21 19:05:00|159.15|156.75|160.09|157.69|160.69|158.29|158.79|156.39|0
1647889800000|2022-03-21 19:10:00|160.23|157.83|162.78|160.38|162.78|160.38|160.14|157.74|0
1647890100000|2022-03-21 19:15:00|162.87|160.47|161.59|159.19|164.48|162.08|161.5|159.1|0
1647890400000|2022-03-21 19:20:00|161.68|159.28|163.79|161.39|164.07|161.67|161.23|158.83|0
1647890700000|2022-03-21 19:25:00|163.51|161.11|164.99|162.59|165.17|162.77|163.51|161.11|0
1647891000000|2022-03-21 19:30:00|165.26|162.86|165.51|163.11|167.73|165.33|163.7|161.3|0
1647891300000|2022-03-21 19:35:00|165.23|162.83|164.4|162|166.15|163.75|164.21|161.81|0
1647891600000|2022-03-21 19:40:00|164.49|162.09|163.71|161.31|165.69|163.29|163.52|161.12|0
1647891900000|2022-03-21 19:45:00|164.03|161.63|161.38|158.98|164.95|162.55|161.38|158.98|0
1647892200000|2022-03-21 19:50:00|162.94|160.54|167.94|165.54|168.22|165.82|161.84|159.44|0
1647892500000|2022-03-21 19:55:00|168.04|165.64|168.1|165.7|171.03|168.63|167.29|164.89|0
1647892800000|2022-03-21 20:00:00|167.81|165.41|169.5|167.1|169.79|167.39|167.53|165.13|0
1647893100000|2022-03-21 20:05:00|169.31|166.91|169.03|166.63|169.69|167.29|168.94|166.54|0
1647893400000|2022-03-21 20:10:00|169.12|166.72|169.73|167.33|169.83|167.43|169.12|166.72|0
1647893700000|2022-03-21 20:15:00|169.79|166.99|169.98|167.18|169.98|167.18|169.51|166.71|0
1647894000000|2022-03-21 20:20:00|170.26|167.46|170.45|167.65|170.55|167.75|170.17|167.37|0
1647894300000|2022-03-21 20:25:00|170.59|167.79|170.12|167.32|170.64|167.84|169.98|167.18|0
1647894600000|2022-03-21 20:30:00|170.07|167.27|170.68|167.88|170.68|167.88|170.07|167.27|0
1647894900000|2022-03-21 20:35:00|170.63|167.83|170.82|168.02|171.01|168.21|170.63|167.83|0
1647895200000|2022-03-21 20:40:00|170.77|167.97|171.01|168.21|171.1|168.3|170.73|167.93|0
1647895500000|2022-03-21 20:45:00|171.1|168.3|171.01|168.21|171.39|168.59|170.82|168.02|0
1647895800000|2022-03-21 20:50:00|170.91|168.11|170.82|168.02|171.29|168.49|170.82|168.02|0
1647896100000|2022-03-21 20:55:00|170.86|168.06|170.67|167.87|170.86|168.06|170.44|167.64|0
1647896400000|2022-03-21 21:00:00|170.65|167.85|170.54|167.74|170.8|168|170.51|167.71|0
1647896700000|2022-03-21 21:05:00|170.48|167.68|170.47|167.67|170.48|167.68|170.17|167.37|0
1647897000000|2022-03-21 21:10:00|170.4|167.6|170.55|167.75|170.55|167.75|170.4|167.6|0
1647897300000|2022-03-21 21:15:00|170.53|167.73|170.32|167.52|170.53|167.73|170.16|167.36|0
1647897600000|2022-03-21 21:20:00|170.44|167.64|170.2|167.4|170.44|167.64|170.2|167.4|0
1647897900000|2022-03-21 21:25:00|170.21|167.41|170.24|167.44|170.24|167.44|170.2|167.4|0
1647898200000|2022-03-21 21:30:00|170.09|167.29|170.06|167.26|170.28|167.48|170.06|167.26|0
1647898500000|2022-03-21 21:35:00|170.05|167.25|170|167.2|170.22|167.42|169.82|167.02|0
1647898800000|2022-03-21 21:40:00|170.08|167.28|169.95|167.15|170.16|167.36|169.95|167.15|0
1647899100000|2022-03-21 21:45:00|169.93|167.13|170.07|167.27|170.12|167.32|169.87|167.07|0
1647899400000|2022-03-21 21:50:00|170.04|167.24|170.06|167.26|170.06|167.26|170|167.2|0
1647899700000|2022-03-21 21:55:00|170.08|167.28|170.13|167.33|170.13|167.33|169.95|167.15|0
1647900000000|2022-03-21 22:00:00|169.9|167.1|169.05|166.25|169.9|167.1|168.91|166.11|0
1647900300000|2022-03-21 22:05:00|169|166.2|168.81|166.01|169.42|166.62|168.67|165.87|0
1647900600000|2022-03-21 22:10:00|168.91|166.11|169.04|166.24|169.38|166.58|168.91|166.11|0
1647900900000|2022-03-21 22:15:00|169|166.2|168.9|166.1|169.09|166.29|168.86|166.06|0
1647901200000|2022-03-21 22:20:00|168.85|166.05|168.34|165.54|168.9|166.1|168.34|165.54|0
1647901500000|2022-03-21 22:25:00|168.38|165.58|168.52|165.72|168.57|165.77|168.34|165.54|0
1647901800000|2022-03-21 22:30:00|168.43|165.63|168.05|165.25|168.52|165.72|167.87|165.07|0
1647902100000|2022-03-21 22:35:00|168.1|165.3|168.43|165.63|168.43|165.63|168.05|165.25|0
1647902400000|2022-03-21 22:40:00|168.52|165.72|168.61|165.81|168.61|165.81|168.52|165.72|0
1647902700000|2022-03-21 22:45:00|168.52|165.72|168.14|165.34|168.52|165.72|167.96|165.16|0
1647903000000|2022-03-21 22:50:00|168.19|165.39|168.61|165.81|168.61|165.81|168.14|165.34|0
1647903300000|2022-03-21 22:55:00|168.52|165.72|168.05|165.25|168.52|165.72|168.05|165.25|0
1647903600000|2022-03-21 23:00:00|167.95|165.15|168.14|165.34|168.23|165.43|167.95|165.15|0
1647903900000|2022-03-21 23:05:00|168.04|165.24|167.86|165.06|168.23|165.43|167.76|164.96|0
1647904200000|2022-03-21 23:10:00|167.95|165.15|167.2|164.4|167.95|165.15|167.01|164.21|0
1647904500000|2022-03-21 23:15:00|167.15|164.35|167.48|164.68|167.48|164.68|167.01|164.21|0
1647904800000|2022-03-21 23:20:00|167.52|164.72|167.52|164.72|167.57|164.77|167.2|164.4|0
1647905100000|2022-03-21 23:25:00|167.57|164.77|167.76|164.96|167.94|165.14|167.1|164.3|0
1647905400000|2022-03-21 23:30:00|167.8|165|167.57|164.77|167.85|165.05|167.29|164.49|0
1647905700000|2022-03-21 23:35:00|167.47|164.67|167.66|164.86|167.66|164.86|167.38|164.58|0
1647906000000|2022-03-21 23:40:00|167.57|164.77|167|164.2|167.75|164.95|166.82|164.02|0
1647906300000|2022-03-21 23:45:00|166.91|164.11|166.72|163.92|167.1|164.3|166.72|163.92|0
1647906600000|2022-03-21 23:50:00|166.82|164.02|166.44|163.64|167.19|164.39|166.35|163.55|0
1647906900000|2022-03-21 23:55:00|166.35|163.55|165.6|162.8|166.35|163.55|165.6|162.8|0
1647907200000|2022-03-22 00:00:00|165.42|162.62|165.32|162.52|165.51|162.71|164.72|161.92|0
1647907500000|2022-03-22 00:05:00|165.23|162.43|165.05|162.25|165.51|162.71|164.68|161.88|0
1647907800000|2022-03-22 00:10:00|165.14|162.34|164.86|162.06|165.23|162.43|164.68|161.88|0
1647908100000|2022-03-22 00:15:00|164.81|162.01|164.67|161.87|165.14|162.34|164.53|161.73|0
1647908400000|2022-03-22 00:20:00|164.76|161.96|164.95|162.15|165.41|162.61|164.76|161.96|0
1647908700000|2022-03-22 00:25:00|164.86|162.06|164.58|161.78|165.13|162.33|164.58|161.78|0
1647909000000|2022-03-22 00:30:00|164.62|161.82|164.57|161.77|164.67|161.87|164.11|161.31|0
1647909300000|2022-03-22 00:35:00|164.67|161.87|164.02|161.22|164.67|161.87|163.93|161.13|0
1647909600000|2022-03-22 00:40:00|164.06|161.26|164.06|161.26|164.11|161.31|163.37|160.57|0
1647909900000|2022-03-22 00:45:00|164.11|161.31|163.56|160.76|164.11|161.31|163.28|160.48|0
1647910200000|2022-03-22 00:50:00|163.51|160.71|163.46|160.66|163.92|161.12|163.37|160.57|0
1647910500000|2022-03-22 00:55:00|163.37|160.57|162.73|159.93|163.37|160.57|162.73|159.93|0
1647910800000|2022-03-22 01:00:00|162.68|159.88|162.27|159.47|162.73|159.93|161.08|158.28|0
1647911100000|2022-03-22 01:05:00|162.36|159.56|162.27|159.47|162.82|160.02|162.08|159.28|0
1647911400000|2022-03-22 01:10:00|162.31|159.51|163|160.2|163.32|160.52|162.27|159.47|0
1647911700000|2022-03-22 01:15:00|163.09|160.29|163.13|160.33|163.32|160.52|162.86|160.06|0
1647912000000|2022-03-22 01:20:00|163.27|160.47|163.04|160.24|163.73|160.93|162.81|160.01|0
1647912300000|2022-03-22 01:25:00|163.09|160.29|163.54|160.74|163.82|161.02|162.53|159.73|0
1647912600000|2022-03-22 01:30:00|163.63|160.83|163.17|160.37|163.68|160.88|163.08|160.28|0
1647912900000|2022-03-22 01:35:00|163.08|160.28|163.82|161.02|163.82|161.02|162.99|160.19|0
1647913200000|2022-03-22 01:40:00|163.86|161.06|162.62|159.82|163.91|161.11|162.53|159.73|0
1647913500000|2022-03-22 01:45:00|162.71|159.91|162.43|159.63|162.99|160.19|162.16|159.36|0
1647913800000|2022-03-22 01:50:00|162.62|159.82|162.89|160.09|163.17|160.37|162.62|159.82|0
1647914100000|2022-03-22 01:55:00|162.84|160.04|163.07|160.27|163.17|160.37|162.57|159.77|0
1647914400000|2022-03-22 02:00:00|163.16|160.36|163.16|160.36|163.39|160.59|162.71|159.91|0
1647914700000|2022-03-22 02:05:00|163.07|160.27|163.07|160.27|163.16|160.36|162.61|159.81|0
1647915000000|2022-03-22 02:10:00|163.02|160.22|162.88|160.08|163.53|160.73|162.88|160.08|0
1647915300000|2022-03-22 02:15:00|162.84|160.04|162.61|159.81|162.98|160.18|162.42|159.62|0
1647915600000|2022-03-22 02:20:00|162.52|159.72|162.61|159.81|162.79|159.99|162.51|159.71|0
1647915900000|2022-03-22 02:25:00|162.51|159.71|162.51|159.71|163.06|160.26|162.33|159.53|0
1647916200000|2022-03-22 02:30:00|162.42|159.62|162.69|159.89|162.97|160.17|162.33|159.53|0
1647916500000|2022-03-22 02:35:00|162.79|159.99|163.98|161.18|164.02|161.22|162.74|159.94|0
1647916800000|2022-03-22 02:40:00|163.93|161.13|164.44|161.64|164.53|161.73|163.61|160.81|0
1647917100000|2022-03-22 02:45:00|164.53|161.73|164.44|161.64|164.62|161.82|164.35|161.55|0
1647917400000|2022-03-22 02:50:00|164.53|161.73|165.82|163.02|166.1|163.3|164.44|161.64|0
1647917700000|2022-03-22 02:55:00|165.73|162.93|164.8|162|165.73|162.93|164.71|161.91|0
1647918000000|2022-03-22 03:00:00|164.9|162.1|163.6|160.8|165.08|162.28|163.6|160.8|0
1647918300000|2022-03-22 03:05:00|163.51|160.71|163.69|160.89|163.69|160.89|163.28|160.48|0
1647918600000|2022-03-22 03:10:00|163.64|160.84|163.69|160.89|164.24|161.44|163.6|160.8|0
1647918900000|2022-03-22 03:15:00|163.78|160.98|164.15|161.35|164.61|161.81|163.69|160.89|0
1647919200000|2022-03-22 03:20:00|164.24|161.44|164.98|162.18|164.98|162.18|164.15|161.35|0
1647919500000|2022-03-22 03:25:00|164.89|162.09|165.35|162.55|165.53|162.73|164.84|162.04|0
1647919800000|2022-03-22 03:30:00|165.3|162.5|165.07|162.27|165.35|162.55|164.88|162.08|0
1647920100000|2022-03-22 03:35:00|165.11|162.31|164.88|162.08|165.53|162.73|164.88|162.08|0
1647920400000|2022-03-22 03:40:00|164.79|161.99|165.06|162.26|165.34|162.54|164.05|161.25|0
1647920700000|2022-03-22 03:45:00|165.02|162.22|164.97|162.17|165.11|162.31|164.79|161.99|0
1647921000000|2022-03-22 03:50:00|165.11|162.31|164.78|161.98|165.62|162.82|164.69|161.89|0
1647921300000|2022-03-22 03:55:00|164.74|161.94|164.23|161.43|164.88|162.08|164.23|161.43|0
1647921600000|2022-03-22 04:00:00|164.14|161.34|162.51|159.71|164.41|161.61|162.42|159.62|0
1647921900000|2022-03-22 04:05:00|162.6|159.8|162.97|160.17|163.06|160.26|162.51|159.71|0
1647922200000|2022-03-22 04:10:00|162.92|160.12|163.79|160.99|164.12|161.32|162.92|160.12|0
1647922500000|2022-03-22 04:15:00|163.84|161.04|163.15|160.35|163.89|161.09|163.15|160.35|0
1647922800000|2022-03-22 04:20:00|163.24|160.44|162.23|159.43|163.24|160.44|162.23|159.43|0
1647923100000|2022-03-22 04:25:00|162.32|159.52|163.24|160.44|163.24|160.44|162.23|159.43|0
1647923400000|2022-03-22 04:30:00|163.33|160.53|163.28|160.48|163.65|160.85|163.23|160.43|0
1647923700000|2022-03-22 04:35:00|163.33|160.53|162.96|160.16|163.42|160.62|162.91|160.11|0
1647924000000|2022-03-22 04:40:00|163.05|160.25|163.23|160.43|163.51|160.71|163.05|160.25|0
1647924300000|2022-03-22 04:45:00|163.28|160.48|162.59|159.79|163.32|160.52|162.59|159.79|0
1647924600000|2022-03-22 04:50:00|162.68|159.88|162.95|160.15|162.95|160.15|162.49|159.69|0
1647924900000|2022-03-22 04:55:00|163.14|160.34|163.32|160.52|163.5|160.7|163.14|160.34|0
1647925200000|2022-03-22 05:00:00|163.41|160.61|162.76|159.96|163.5|160.7|162.76|159.96|0
1647925500000|2022-03-22 05:05:00|162.86|160.06|162.07|159.27|162.86|160.06|161.94|159.14|0
1647925800000|2022-03-22 05:10:00|162.12|159.32|161.75|158.95|162.21|159.41|161.75|158.95|0
1647926100000|2022-03-22 05:15:00|161.8|159|162.02|159.22|162.03|159.23|161.57|158.77|0
1647926400000|2022-03-22 05:20:00|161.98|159.18|161.93|159.13|162.02|159.22|161.79|158.99|0
1647926700000|2022-03-22 05:25:00|162.02|159.22|162.57|159.77|162.57|159.77|162.02|159.22|0
1647927000000|2022-03-22 05:30:00|162.85|160.05|162.85|160.05|162.94|160.14|162.57|159.77|0
1647927300000|2022-03-22 05:35:00|162.94|160.14|163.95|161.15|164.04|161.24|162.75|159.95|0
1647927600000|2022-03-22 05:40:00|164|161.2|163.95|161.15|164|161.2|163.21|160.41|0
1647927900000|2022-03-22 05:45:00|163.86|161.06|163.67|160.87|164.04|161.24|163.39|160.59|0
1647928200000|2022-03-22 05:50:00|163.76|160.96|163.85|161.05|164.04|161.24|163.48|160.68|0
1647928500000|2022-03-22 05:55:00|163.81|161.01|163.67|160.87|164.04|161.24|163.48|160.68|0
1647928800000|2022-03-22 06:00:00|163.57|160.77|164.31|161.51|164.59|161.79|163.02|160.22|0
1647929100000|2022-03-22 06:05:00|164.26|161.46|164.26|161.46|164.4|161.6|163.94|161.14|0
1647929400000|2022-03-22 06:10:00|164.31|161.51|164.59|161.79|164.77|161.97|164.03|161.23|0
1647929700000|2022-03-22 06:15:00|164.49|161.69|165.05|162.25|165.7|162.9|164.49|161.69|0
1647930000000|2022-03-22 06:20:00|165.14|162.34|164.72|161.92|165.42|162.62|164.68|161.88|0
1647930300000|2022-03-22 06:25:00|164.68|161.88|164.3|161.5|164.77|161.97|164.12|161.32|0
1647930600000|2022-03-22 06:30:00|164.35|161.55|163.93|161.13|164.35|161.55|163.79|160.99|0
1647930900000|2022-03-22 06:35:00|164.02|161.22|165.04|162.24|165.13|162.33|164.02|161.22|0
1647931200000|2022-03-22 06:40:00|165.23|162.43|164.3|161.5|165.32|162.52|164.02|161.22|0
1647931500000|2022-03-22 06:45:00|164.25|161.45|164.2|161.4|164.3|161.5|163.74|160.94|0
1647931800000|2022-03-22 06:50:00|164.11|161.31|163.88|161.08|164.53|161.73|163.74|160.94|0
1647932100000|2022-03-22 06:55:00|163.93|161.13|163.83|161.03|164.34|161.54|163.74|160.94|0
1647932400000|2022-03-22 07:00:00|164.02|161.22|164.11|161.31|164.76|161.96|163.32|160.52|0
1647932700000|2022-03-22 07:05:00|164.18|161.78|164.46|162.06|164.83|162.43|163.95|161.55|0
1647933000000|2022-03-22 07:10:00|164.28|161.88|164.74|162.34|164.83|162.43|164.18|161.78|0
1647933300000|2022-03-22 07:15:00|164.83|162.43|165.57|163.17|165.76|163.36|164.74|162.34|0
1647933600000|2022-03-22 07:20:00|165.66|163.26|166.22|163.82|166.22|163.82|165.48|163.08|0
1647933900000|2022-03-22 07:25:00|166.27|163.87|166.41|164.01|166.87|164.47|165.52|163.12|0
1647934200000|2022-03-22 07:30:00|166.59|164.19|166.78|164.38|167.15|164.75|166.41|164.01|0
1647934500000|2022-03-22 07:35:00|166.73|164.33|168.03|165.63|168.08|165.68|165.38|162.98|0
1647934800000|2022-03-22 07:40:00|167.98|165.58|168.07|165.67|168.21|165.81|167.7|165.3|0
1647935100000|2022-03-22 07:45:00|168.12|165.72|168.92|166.52|169.11|166.71|167.98|165.58|0
1647935400000|2022-03-22 07:50:00|169.01|166.61|170.04|167.64|170.23|167.83|169.01|166.61|0
1647935700000|2022-03-22 07:55:00|170.09|167.69|170.04|167.64|170.18|167.78|169.57|167.17|0
1647936000000|2022-03-22 08:00:00|170.23|167.83|171.08|168.68|171.18|168.78|169.57|167.17|0
1647936300000|2022-03-22 08:05:00|170.99|168.59|170.93|168.53|171.46|169.06|170.7|168.3|0
1647936600000|2022-03-22 08:10:00|170.79|168.39|172.41|170.01|172.79|170.39|170.32|167.92|0
1647936900000|2022-03-22 08:15:00|172.36|169.96|174.03|171.63|175.66|173.26|171.27|168.87|0
1647937200000|2022-03-22 08:20:00|174.22|171.82|175.75|173.35|175.84|173.44|173.6|171.2|0
1647937500000|2022-03-22 08:25:00|175.6|173.2|175.94|173.54|176.13|173.73|175.17|172.77|0
1647937800000|2022-03-22 08:30:00|175.98|173.58|177.04|174.64|177.62|175.22|175.98|173.58|0
1647938100000|2022-03-22 08:35:00|177.09|174.69|174.68|172.28|178.49|176.09|172.66|170.26|0
1647938400000|2022-03-22 08:40:00|174.63|172.23|175.06|172.66|175.25|172.85|173.62|171.22|0
1647938700000|2022-03-22 08:45:00|174.97|172.57|173.72|171.32|174.97|172.57|173.72|171.32|0
1647939000000|2022-03-22 08:50:00|173.81|171.41|173.52|171.12|173.91|171.51|173.04|170.64|0
1647939300000|2022-03-22 08:55:00|173.43|171.03|173.81|171.41|174.1|171.7|173.38|170.98|0
1647939600000|2022-03-22 09:00:00|173.71|171.31|174.96|172.56|175.15|172.75|173.71|171.31|0
1647939900000|2022-03-22 09:05:00|175.05|172.65|175.29|172.89|175.82|173.42|174.67|172.27|0
1647940200000|2022-03-22 09:10:00|175.25|172.85|175.29|172.89|175.63|173.23|174.71|172.31|0
1647940500000|2022-03-22 09:15:00|175.44|173.04|175.34|172.94|175.92|173.52|175.05|172.65|0
1647940800000|2022-03-22 09:20:00|175.24|172.84|173.75|171.35|175.34|172.94|173.75|171.35|0
1647941100000|2022-03-22 09:25:00|173.7|171.3|172.98|170.58|174.09|171.69|172.94|170.54|0
1647941400000|2022-03-22 09:30:00|172.94|170.54|173.41|171.01|173.6|171.2|172.65|170.25|0
1647941700000|2022-03-22 09:35:00|173.51|171.11|173.41|171.01|173.7|171.3|173.22|170.82|0
1647942000000|2022-03-22 09:40:00|173.32|170.92|173.7|171.3|173.89|171.49|173.12|170.72|0
1647942300000|2022-03-22 09:45:00|173.65|171.25|173.22|170.82|173.93|171.53|173.12|170.72|0
1647942600000|2022-03-22 09:50:00|173.31|170.91|173.6|171.2|173.69|171.29|173.12|170.72|0
1647942900000|2022-03-22 09:55:00|173.55|171.15|173.98|171.58|173.98|171.58|173.4|171|0
1647943200000|2022-03-22 10:00:00|173.88|171.48|173.07|170.67|173.93|171.53|172.54|170.14|0
1647943500000|2022-03-22 10:05:00|173.02|170.62|172.64|170.24|173.02|170.62|172.54|170.14|0
1647943800000|2022-03-22 10:10:00|172.73|170.33|172.68|170.28|173.11|170.71|172.2|169.8|0
1647944100000|2022-03-22 10:15:00|172.73|170.33|173.35|170.95|173.49|171.09|172.25|169.85|0
1647944400000|2022-03-22 10:20:00|173.3|170.9|173.54|171.14|173.68|171.28|173.3|170.9|0
1647944700000|2022-03-22 10:25:00|173.49|171.09|173.58|171.18|173.97|171.57|173.2|170.8|0
1647945000000|2022-03-22 10:30:00|173.68|171.28|175.12|172.72|175.41|173.01|173.49|171.09|0
1647945300000|2022-03-22 10:35:00|175.22|172.82|174.73|172.33|175.51|173.11|174.68|172.28|0
1647945600000|2022-03-22 10:40:00|174.68|172.28|174.35|171.95|174.68|172.28|174.25|171.85|0
1647945900000|2022-03-22 10:45:00|174.25|171.85|174.25|171.85|174.83|172.43|174.25|171.85|0
1647946200000|2022-03-22 10:50:00|174.35|171.95|174.06|171.66|174.35|171.95|173.86|171.46|0
1647946500000|2022-03-22 10:55:00|174.15|171.75|174.44|172.04|174.73|172.33|174.15|171.75|0
1647946800000|2022-03-22 11:00:00|174.25|171.85|173.19|170.79|174.73|172.33|173.19|170.79|0
1647947100000|2022-03-22 11:05:00|173.38|170.98|173.09|170.69|173.38|170.98|172.52|170.12|0
1647947400000|2022-03-22 11:10:00|173.19|170.79|173|170.6|173.28|170.88|172.8|170.4|0
1647947700000|2022-03-22 11:15:00|173.09|170.69|172.71|170.31|173.28|170.88|172.33|169.93|0
1647948000000|2022-03-22 11:20:00|172.61|170.21|172.71|170.31|172.99|170.59|172.61|170.21|0
1647948300000|2022-03-22 11:25:00|172.61|170.21|173.76|171.36|173.85|171.45|172.61|170.21|0
1647948600000|2022-03-22 11:30:00|173.85|171.45|173.75|171.35|174.52|172.12|173.75|171.35|0
1647948900000|2022-03-22 11:35:00|173.66|171.26|173.27|170.87|173.66|171.26|172.99|170.59|0
1647949200000|2022-03-22 11:40:00|173.18|170.78|173.27|170.87|173.75|171.35|173.08|170.68|0
1647949500000|2022-03-22 11:45:00|173.18|170.78|172.7|170.3|173.27|170.87|172.65|170.25|0
1647949800000|2022-03-22 11:50:00|172.6|170.2|172.79|170.39|172.89|170.49|172.41|170.01|0
1647950100000|2022-03-22 11:55:00|172.74|170.34|172.6|170.2|172.89|170.49|172.22|169.82|0
1647950400000|2022-03-22 12:00:00|172.55|170.15|172.41|170.01|172.69|170.29|172.31|169.91|0
1647950700000|2022-03-22 12:05:00|172.36|169.96|172.12|169.72|172.6|170.2|171.93|169.53|0
1647951000000|2022-03-22 12:10:00|172.16|169.76|171.64|169.24|172.4|170|171.64|169.24|0
1647951300000|2022-03-22 12:15:00|171.74|169.34|171.54|169.14|172.12|169.72|171.07|168.67|0
1647951600000|2022-03-22 12:20:00|171.45|169.05|171.64|169.24|172.3|169.9|171.45|169.05|0
1647951900000|2022-03-22 12:25:00|171.54|169.14|171.73|169.33|171.83|169.43|170.69|168.29|0
1647952200000|2022-03-22 12:30:00|171.64|169.24|171.92|169.52|171.92|169.52|170.97|168.57|0
1647952500000|2022-03-22 12:35:00|172.01|169.61|172.11|169.71|172.11|169.71|170.97|168.57|0
1647952800000|2022-03-22 12:40:00|172.01|169.61|172.3|169.9|172.34|169.94|171.92|169.52|0
1647953100000|2022-03-22 12:45:00|172.39|169.99|173.35|170.95|173.35|170.95|172.3|169.9|0
1647953400000|2022-03-22 12:50:00|173.25|170.85|173.25|170.85|173.34|170.94|172.87|170.47|0
1647953700000|2022-03-22 12:55:00|173.29|170.89|174.01|171.61|174.15|171.75|173.25|170.85|0
1647954000000|2022-03-22 13:00:00|174.11|171.71|174.68|172.28|174.78|172.38|174.11|171.71|0
1647954300000|2022-03-22 13:05:00|174.39|171.99|172.16|169.76|174.49|172.09|171.97|169.57|0
1647954600000|2022-03-22 13:10:00|172.06|169.66|171.97|169.57|172.25|169.85|171.49|169.09|0
1647954900000|2022-03-22 13:15:00|171.87|169.47|171.68|169.28|171.97|169.57|171.3|168.9|0
1647955200000|2022-03-22 13:20:00|171.58|169.18|172.25|169.85|172.34|169.94|171.39|168.99|0
1647955500000|2022-03-22 13:25:00|172.34|169.94|172.34|169.94|172.82|170.42|171.77|169.37|0
1647955800000|2022-03-22 13:30:00|172.82|170.42|173.59|171.19|174.84|172.44|172.53|170.13|0
1647956100000|2022-03-22 13:35:00|173.68|171.28|178.04|175.64|178.24|175.84|173.39|170.99|0
1647956400000|2022-03-22 13:40:00|177.94|175.54|177.84|175.44|178.53|176.13|176.48|174.08|0
1647956700000|2022-03-22 13:45:00|178.04|175.64|177.84|175.44|178.14|175.74|175.41|173.01|0
1647957000000|2022-03-22 13:50:00|178.04|175.64|177.55|175.15|178.13|175.73|175.36|172.96|0
1647957300000|2022-03-22 13:55:00|177.64|175.24|177.45|175.05|178.43|176.03|176.87|174.47|0
1647957600000|2022-03-22 14:00:00|178.33|175.93|183.81|181.41|183.81|181.41|178.13|175.73|0
1647957900000|2022-03-22 14:05:00|184.11|181.71|184.11|181.71|184.21|181.81|182.82|180.42|0
1647958200000|2022-03-22 14:10:00|184.21|181.81|183.81|181.41|184.8|182.4|183.42|181.02|0
1647958500000|2022-03-22 14:15:00|183.76|181.36|185|182.6|185|182.6|182.53|180.13|0
1647958800000|2022-03-22 14:20:00|185.1|182.7|185.4|183|186.1|183.7|184.5|182.1|0
1647959100000|2022-03-22 14:25:00|185.5|183.1|185.99|183.59|186.69|184.29|184.05|181.65|0
1647959400000|2022-03-22 14:30:00|186.09|183.69|188.09|185.69|188.19|185.79|186.09|183.69|0
1647959700000|2022-03-22 14:35:00|187.89|185.49|187.64|185.24|189|186.6|187.39|184.99|0
1647960000000|2022-03-22 14:40:00|187.69|185.29|187.39|184.99|189.2|186.8|186.89|184.49|0
1647960300000|2022-03-22 14:45:00|187.29|184.89|188.29|185.89|188.59|186.19|186.99|184.59|0
1647960600000|2022-03-22 14:50:00|188.49|186.09|188.29|185.89|188.49|186.09|187.59|185.19|0
1647960900000|2022-03-22 14:55:00|188.39|185.99|186.88|184.48|188.59|186.19|186.48|184.08|0
1647961200000|2022-03-22 15:00:00|186.98|184.58|186.58|184.18|187.28|184.88|184.69|182.29|0
1647961500000|2022-03-22 15:05:00|186.48|184.08|187.58|185.18|187.78|185.38|185.78|183.38|0
1647961800000|2022-03-22 15:10:00|187.78|185.38|188.18|185.78|188.68|186.28|187.08|184.68|0
1647962100000|2022-03-22 15:15:00|188.28|185.88|189.49|187.09|189.49|187.09|188.08|185.68|0
1647962400000|2022-03-22 15:20:00|189.29|186.89|190.5|188.1|190.5|188.1|188.58|186.18|0
1647962700000|2022-03-22 15:25:00|190.09|187.69|191.3|188.9|191.3|188.9|188.88|186.48|0
1647963000000|2022-03-22 15:30:00|191.35|188.95|189.48|187.08|191.35|188.95|188.88|186.48|0
1647963300000|2022-03-22 15:35:00|189.58|187.18|190.28|187.88|190.59|188.19|188.47|186.07|0
1647963600000|2022-03-22 15:40:00|190.38|187.98|186.71|184.31|190.69|188.29|186.71|184.31|0
1647963900000|2022-03-22 15:45:00|186.61|184.21|188.22|185.82|188.22|185.82|186.11|183.71|0
1647964200000|2022-03-22 15:50:00|188.32|185.92|188.01|185.61|188.42|186.02|187.11|184.71|0
1647964500000|2022-03-22 15:55:00|188.11|185.71|187.01|184.61|188.41|186.01|187.01|184.61|0
1647964800000|2022-03-22 16:00:00|187.21|184.81|186.71|184.31|187.61|185.21|186.01|183.61|0
1647965100000|2022-03-22 16:05:00|186.61|184.21|187.81|185.41|188.76|186.36|186.61|184.21|0
1647965400000|2022-03-22 16:10:00|187.71|185.31|187.4|185|188.41|186.01|186.8|184.4|0
1647965700000|2022-03-22 16:15:00|187.3|184.9|186.9|184.5|187.7|185.3|186|183.6|0
1647966000000|2022-03-22 16:20:00|186.8|184.4|185.3|182.9|187|184.6|183.96|181.56|0
1647966300000|2022-03-22 16:25:00|185.2|182.8|183.42|181.02|185.4|183|182.72|180.32|0
1647966600000|2022-03-22 16:30:00|183.22|180.82|183.66|181.26|183.66|181.26|182.13|179.73|0
1647966900000|2022-03-22 16:35:00|183.81|181.41|184.3|181.9|185|182.6|183.66|181.26|0
1647967200000|2022-03-22 16:40:00|184.21|181.81|183.81|181.41|185.1|182.7|182.82|180.42|0
1647967500000|2022-03-22 16:45:00|183.71|181.31|185|182.6|185|182.6|183.11|180.71|0
1647967800000|2022-03-22 16:50:00|185.1|182.7|186.99|184.59|186.99|184.59|185.1|182.7|0
1647968100000|2022-03-22 16:55:00|186.89|184.49|186.99|184.59|187.29|184.89|186.29|183.89|0
1647968400000|2022-03-22 17:00:00|186.89|184.49|188.2|185.8|188.3|185.9|186.19|183.79|0
1647968700000|2022-03-22 17:05:00|188.25|185.85|187.79|185.39|188.9|186.5|187.79|185.39|0
1647969000000|2022-03-22 17:10:00|187.69|185.29|188.5|186.1|188.5|186.1|187.09|184.69|0
1647969300000|2022-03-22 17:15:00|188.4|186|187.39|184.99|189.2|186.8|186.99|184.59|0
1647969600000|2022-03-22 17:20:00|187.29|184.89|185.78|183.38|187.29|184.89|185.28|182.88|0
1647969900000|2022-03-22 17:25:00|185.88|183.48|186.78|184.38|186.98|184.58|185.78|183.38|0
1647970200000|2022-03-22 17:30:00|186.98|184.58|188.39|185.99|188.49|186.09|186.98|184.58|0
1647970500000|2022-03-22 17:35:00|188.49|186.09|188.29|185.89|188.69|186.29|187.38|184.98|0
1647970800000|2022-03-22 17:40:00|188.18|185.78|187.98|185.58|188.18|185.78|186.78|184.38|0
1647971100000|2022-03-22 17:45:00|188.08|185.68|187.58|185.18|188.08|185.68|186.78|184.38|0
1647971400000|2022-03-22 17:50:00|187.68|185.28|188.73|186.33|188.89|186.49|187.58|185.18|0
1647971700000|2022-03-22 17:55:00|188.58|186.18|188.98|186.58|189.29|186.89|188.18|185.78|0
1647972000000|2022-03-22 18:00:00|189.09|186.69|187.47|185.07|189.29|186.89|186.87|184.47|0
1647972300000|2022-03-22 18:05:00|187.42|185.02|187.27|184.87|187.77|185.37|186.57|184.17|0
1647972600000|2022-03-22 18:10:00|187.32|184.92|187.42|185.02|188.27|185.87|186.87|184.47|0
1647972900000|2022-03-22 18:15:00|187.37|184.97|188.47|186.07|188.88|186.48|186.87|184.47|0
1647973200000|2022-03-22 18:20:00|188.57|186.17|186.26|183.86|188.57|186.17|186.06|183.66|0
1647973500000|2022-03-22 18:25:00|186.06|183.66|185.26|182.86|186.26|183.86|183.67|181.27|0
1647973800000|2022-03-22 18:30:00|185.36|182.96|186.66|184.26|186.76|184.36|183.67|181.27|0
1647974100000|2022-03-22 18:35:00|186.56|184.16|186.26|183.86|186.76|184.36|185.76|183.36|0
1647974400000|2022-03-22 18:40:00|186.16|183.76|185.8|183.4|186.26|183.86|185.16|182.76|0
1647974700000|2022-03-22 18:45:00|185.85|183.45|185.15|182.75|186.4|184|184.66|182.26|0
1647975000000|2022-03-22 18:50:00|185.25|182.85|186.55|184.15|186.95|184.55|184.86|182.46|0
1647975300000|2022-03-22 18:55:00|186.65|184.25|187.05|184.65|188.06|185.66|186.6|184.2|0
1647975600000|2022-03-22 19:00:00|186.85|184.45|188.46|186.06|188.56|186.16|186.75|184.35|0
1647975900000|2022-03-22 19:05:00|188.56|186.16|188.66|186.26|188.76|186.36|187.55|185.15|0
1647976200000|2022-03-22 19:10:00|188.56|186.16|188.76|186.36|188.96|186.56|187.15|184.75|0
1647976500000|2022-03-22 19:15:00|189.06|186.66|188.55|186.15|190.27|187.87|188.5|186.1|0
1647976800000|2022-03-22 19:20:00|188.75|186.35|187.99|185.59|189.26|186.86|186.24|183.84|0
1647977100000|2022-03-22 19:25:00|188.05|185.65|187.14|184.74|188.65|186.25|187.14|184.74|0
1647977400000|2022-03-22 19:30:00|186.94|184.54|188.24|185.84|188.55|186.15|186.54|184.14|0
1647977700000|2022-03-22 19:35:00|188.04|185.64|189.05|186.65|189.66|187.26|187.94|185.54|0
1647978000000|2022-03-22 19:40:00|188.85|186.45|190.16|187.76|190.67|188.27|188.14|185.74|0
1647978300000|2022-03-22 19:45:00|190.47|188.07|192.4|190|192.7|190.3|189.86|187.46|0
1647978600000|2022-03-22 19:50:00|191.99|189.59|187.53|185.13|193.22|190.82|187.53|185.13|0
1647978900000|2022-03-22 19:55:00|187.73|185.33|189.75|187.35|189.85|187.45|186.53|184.13|0
1647979200000|2022-03-22 20:00:00|189.14|186.74|190.26|187.86|190.46|188.06|189.14|186.74|0
1647979500000|2022-03-22 20:05:00|190.05|187.65|189.65|187.25|190.05|187.65|189.34|186.94|0
1647979800000|2022-03-22 20:10:00|189.44|187.04|189.24|186.84|189.65|187.25|189.24|186.84|0
1647980100000|2022-03-22 20:15:00|189.54|186.74|189.24|186.44|189.54|186.74|189.24|186.44|0
1647980400000|2022-03-22 20:20:00|189.34|186.54|189.64|186.84|189.94|187.14|189.34|186.54|0
1647980700000|2022-03-22 20:25:00|189.74|186.94|189.64|186.84|189.84|187.04|189.64|186.84|0
1647981000000|2022-03-22 20:30:00|189.68|186.88|189.84|187.04|189.84|187.04|189.63|186.83|0
1647981300000|2022-03-22 20:35:00|189.94|187.14|189.84|187.04|189.94|187.14|189.63|186.83|0
1647981600000|2022-03-22 20:40:00|189.83|187.03|190.14|187.34|190.14|187.34|189.83|187.03|0
1647981900000|2022-03-22 20:45:00|190.24|187.44|189.83|187.03|190.24|187.44|189.83|187.03|0
1647982200000|2022-03-22 20:50:00|189.93|187.13|190.13|187.33|190.13|187.33|189.83|187.03|0
1647982500000|2022-03-22 20:55:00|190.03|187.23|189.82|187.02|190.23|187.43|189.82|187.02|0
1647982800000|2022-03-22 21:00:00|189.79|186.99|189.56|186.76|189.86|187.06|189.56|186.76|0
1647983100000|2022-03-22 21:05:00|189.58|186.78|189.47|186.67|189.58|186.78|189.41|186.61|0
1647983400000|2022-03-22 21:10:00|189.46|186.66|189.45|186.65|189.47|186.67|189.37|186.57|0
1647983700000|2022-03-22 21:15:00|189.34|186.54|189.34|186.54|189.45|186.65|189.32|186.52|0
1647984000000|2022-03-22 21:20:00|189.38|186.58|189.07|186.27|189.38|186.58|189.07|186.27|0
1647984300000|2022-03-22 21:25:00|189.26|186.46|189.61|186.81|189.61|186.81|189.14|186.34|0
1647984600000|2022-03-22 21:30:00|189.72|186.92|189.33|186.53|189.72|186.92|189.33|186.53|0
1647984900000|2022-03-22 21:35:00|189.36|186.56|189.26|186.46|189.36|186.56|189.26|186.46|0
1647985200000|2022-03-22 21:40:00|189.27|186.47|189.27|186.47|189.27|186.47|189.2|186.4|0
1647985500000|2022-03-22 21:45:00|189.3|186.5|189.3|186.5|189.37|186.57|189.25|186.45|0
1647985800000|2022-03-22 21:50:00|189.37|186.57|189.41|186.61|189.49|186.69|189.22|186.42|0
1647986100000|2022-03-22 21:55:00|189.4|186.6|189.31|186.51|189.43|186.63|189.25|186.45|0
1647986400000|2022-03-22 22:00:00|189.25|186.45|188.74|185.94|189.3|186.5|187.69|184.89|0
1647986700000|2022-03-22 22:05:00|188.69|185.89|187.38|184.58|188.79|185.99|187.28|184.48|0
1647987000000|2022-03-22 22:10:00|187.43|184.63|188.13|185.33|188.29|185.49|187.28|184.48|0
1647987300000|2022-03-22 22:15:00|188.19|185.39|189.04|186.24|189.19|186.39|188.19|185.39|0
1647987600000|2022-03-22 22:20:00|189.09|186.29|190.05|187.25|190.2|187.4|189.09|186.29|0
1647987900000|2022-03-22 22:25:00|190.1|187.3|190.1|187.3|190.3|187.5|189.59|186.79|0
1647988200000|2022-03-22 22:30:00|190|187.2|189.69|186.89|190.4|187.6|189.69|186.89|0
1647988500000|2022-03-22 22:35:00|189.79|186.99|190.6|187.8|190.6|187.8|189.79|186.99|0
1647988800000|2022-03-22 22:40:00|190.55|187.75|192.33|189.53|192.33|189.53|190.55|187.75|0
1647989100000|2022-03-22 22:45:00|192.23|189.43|191.51|188.71|192.53|189.73|191.41|188.61|0
1647989400000|2022-03-22 22:50:00|191.41|188.61|191.51|188.71|192.12|189.32|191.21|188.41|0
1647989700000|2022-03-22 22:55:00|191.61|188.81|191.21|188.41|191.72|188.92|191.1|188.3|0
1647990000000|2022-03-22 23:00:00|191.25|188.45|191.61|188.81|191.61|188.81|191.2|188.4|0
1647990300000|2022-03-22 23:05:00|191.51|188.71|191.61|188.81|191.81|189.01|191.1|188.3|0
1647990600000|2022-03-22 23:10:00|191.66|188.86|191.2|188.4|191.76|188.96|191.1|188.3|0
1647990900000|2022-03-22 23:15:00|191.51|188.71|190.89|188.09|191.51|188.71|190.79|187.99|0
1647991200000|2022-03-22 23:20:00|190.84|188.04|190.59|187.79|191|188.2|190.49|187.69|0
1647991500000|2022-03-22 23:25:00|190.53|187.73|190.59|187.79|191.09|188.29|190.53|187.73|0
1647991800000|2022-03-22 23:30:00|190.69|187.89|190.69|187.89|190.79|187.99|190.58|187.78|0
1647992100000|2022-03-22 23:35:00|190.84|188.04|190.68|187.88|190.89|188.09|190.68|187.88|0
1647992400000|2022-03-22 23:40:00|190.63|187.83|190.68|187.88|190.78|187.98|190.48|187.68|0
1647992700000|2022-03-22 23:45:00|190.58|187.78|190.93|188.13|190.98|188.18|190.38|187.58|0
1647993000000|2022-03-22 23:50:00|190.98|188.18|191.19|188.39|191.59|188.79|190.98|188.18|0
1647993300000|2022-03-22 23:55:00|191.29|188.49|191.49|188.69|191.74|188.94|191.13|188.33|0
1647993600000|2022-03-23 00:00:00|191.39|188.59|191.08|188.28|192.61|189.81|190.88|188.08|0
1647993900000|2022-03-23 00:05:00|191.18|188.38|190.57|187.77|191.28|188.48|190.17|187.37|0
1647994200000|2022-03-23 00:10:00|190.67|187.87|190.01|187.21|190.67|187.87|189.66|186.86|0
1647994500000|2022-03-23 00:15:00|190.06|187.26|189.86|187.06|190.16|187.36|189.66|186.86|0
1647994800000|2022-03-23 00:20:00|189.96|187.16|189.55|186.75|189.96|187.16|189.4|186.6|0
1647995100000|2022-03-23 00:25:00|189.5|186.7|189.8|187|190.26|187.46|189.5|186.7|0
1647995400000|2022-03-23 00:30:00|189.96|187.16|189.15|186.35|189.96|187.16|189.04|186.24|0
1647995700000|2022-03-23 00:35:00|189.04|186.24|188.84|186.04|189.55|186.75|188.74|185.94|0
1647996000000|2022-03-23 00:40:00|188.89|186.09|189.09|186.29|189.45|186.65|188.84|186.04|0
1647996300000|2022-03-23 00:45:00|189.14|186.34|189.44|186.64|189.65|186.85|189.09|186.29|0
1647996600000|2022-03-23 00:50:00|189.65|186.85|189.14|186.34|189.75|186.95|189.09|186.29|0
1647996900000|2022-03-23 00:55:00|189.09|186.29|188.93|186.13|189.54|186.74|188.78|185.98|0
1647997200000|2022-03-23 01:00:00|189.04|186.24|188.93|186.13|189.64|186.84|188.68|185.88|0
1647997500000|2022-03-23 01:05:00|189.03|186.23|189.13|186.33|189.13|186.33|188.73|185.93|0
1647997800000|2022-03-23 01:10:00|189.23|186.43|189.33|186.53|189.84|187.04|189.08|186.28|0
1647998100000|2022-03-23 01:15:00|189.28|186.48|189.74|186.94|189.84|187.04|188.83|186.03|0
1647998400000|2022-03-23 01:20:00|189.84|187.04|189.73|186.93|190.34|187.54|189.63|186.83|0
1647998700000|2022-03-23 01:25:00|189.68|186.88|189.93|187.13|190.09|187.29|189.33|186.53|0
1647999000000|2022-03-23 01:30:00|190.14|187.34|189.93|187.13|190.14|187.34|188.82|186.02|0
1647999300000|2022-03-23 01:35:00|189.83|187.03|189.32|186.52|190.03|187.23|189.12|186.32|0
1647999600000|2022-03-23 01:40:00|189.37|186.57|189.73|186.93|189.78|186.98|189.32|186.52|0
1647999900000|2022-03-23 01:45:00|189.78|186.98|189.22|186.42|189.83|187.03|188.92|186.12|0
1648000200000|2022-03-23 01:50:00|189.27|186.47|190.13|187.33|190.33|187.53|189.27|186.47|0
1648000500000|2022-03-23 01:55:00|190.08|187.28|190.94|188.14|190.94|188.14|190.08|187.28|0
1648000800000|2022-03-23 02:00:00|190.84|188.04|190.78|187.98|191.24|188.44|190.33|187.53|0
1648001100000|2022-03-23 02:05:00|190.83|188.03|190.12|187.32|191.04|188.24|190.12|187.32|0
1648001400000|2022-03-23 02:10:00|189.97|187.17|189.51|186.71|190.02|187.22|189.41|186.61|0
1648001700000|2022-03-23 02:15:00|189.46|186.66|190.73|187.93|190.73|187.93|189.46|186.66|0
1648002000000|2022-03-23 02:20:00|190.83|188.03|190.93|188.13|191.03|188.23|190.83|188.03|0
1648002300000|2022-03-23 02:25:00|190.98|188.18|190.62|187.82|191.54|188.74|190.52|187.72|0
1648002600000|2022-03-23 02:30:00|190.52|187.72|191.38|188.58|191.64|188.84|190.42|187.62|0
1648002900000|2022-03-23 02:35:00|191.28|188.48|191.48|188.68|191.64|188.84|191.13|188.33|0
1648003200000|2022-03-23 02:40:00|191.43|188.63|192.09|189.29|192.35|189.55|191.33|188.53|0
1648003500000|2022-03-23 02:45:00|192.19|189.39|192.65|189.85|192.86|190.06|192.14|189.34|0
1648003800000|2022-03-23 02:50:00|192.55|189.75|192.6|189.8|193.06|190.26|192.55|189.75|0
1648004100000|2022-03-23 02:55:00|192.55|189.75|192.39|189.59|193.06|190.26|192.24|189.44|0
1648004400000|2022-03-23 03:00:00|192.55|189.75|192.59|189.79|192.85|190.05|192.44|189.64|0
1648004700000|2022-03-23 03:05:00|192.65|189.85|191.63|188.83|192.7|189.9|191.52|188.72|0
1648005000000|2022-03-23 03:10:00|191.52|188.72|191.77|188.97|191.83|189.03|191.22|188.42|0
1648005300000|2022-03-23 03:15:00|191.73|188.93|191.83|189.03|191.83|189.03|191.52|188.72|0
1648005600000|2022-03-23 03:20:00|191.77|188.97|191.47|188.67|191.77|188.97|191.11|188.31|0
1648005900000|2022-03-23 03:25:00|191.42|188.62|191.06|188.26|191.72|188.92|190.8|188|0
1648006200000|2022-03-23 03:30:00|191.16|188.36|191.11|188.31|191.31|188.51|190.95|188.15|0
1648006500000|2022-03-23 03:35:00|191.05|188.25|191.31|188.51|191.51|188.71|191.01|188.21|0
1648006800000|2022-03-23 03:40:00|191.26|188.46|190.8|188|191.31|188.51|190.6|187.8|0
1648007100000|2022-03-23 03:45:00|190.9|188.1|191.35|188.55|191.51|188.71|190.8|188|0
1648007400000|2022-03-23 03:50:00|191.41|188.61|191.2|188.4|191.71|188.91|191.1|188.3|0
1648007700000|2022-03-23 03:55:00|191.3|188.5|190.9|188.1|191.81|189.01|190.69|187.89|0
1648008000000|2022-03-23 04:00:00|190.84|188.04|191|188.2|191.04|188.24|190.49|187.69|0
1648008300000|2022-03-23 04:05:00|191.1|188.3|191.04|188.24|191.25|188.45|190.89|188.09|0
1648008600000|2022-03-23 04:10:00|190.99|188.19|190.99|188.19|191.2|188.4|190.94|188.14|0
1648008900000|2022-03-23 04:15:00|191.04|188.24|190.84|188.04|191.19|188.39|190.84|188.04|0
1648009200000|2022-03-23 04:20:00|190.79|187.99|190.99|188.19|191.09|188.29|190.68|187.88|0
1648009500000|2022-03-23 04:25:00|190.94|188.14|191.19|188.39|191.19|188.39|190.78|187.98|0
1648009800000|2022-03-23 04:30:00|191.29|188.49|191.34|188.54|191.6|188.8|191.09|188.29|0
1648010100000|2022-03-23 04:35:00|191.29|188.49|191.39|188.59|191.49|188.69|191.24|188.44|0
1648010400000|2022-03-23 04:40:00|191.34|188.54|191.29|188.49|191.34|188.54|191.18|188.38|0
1648010700000|2022-03-23 04:45:00|191.33|188.53|191.59|188.79|191.69|188.89|191.23|188.43|0
1648011000000|2022-03-23 04:50:00|191.54|188.74|191.69|188.89|191.69|188.89|191.49|188.69|0
1648011300000|2022-03-23 04:55:00|191.79|188.99|192.1|189.3|192.3|189.5|191.79|188.99|0
1648011600000|2022-03-23 05:00:00|192.14|189.34|191.79|188.99|192.61|189.81|191.79|188.99|0
1648011900000|2022-03-23 05:05:00|191.74|188.94|191.33|188.53|191.79|188.99|190.82|188.02|0
1648012200000|2022-03-23 05:10:00|191.28|188.48|191.58|188.78|191.79|188.99|191.18|188.38|0
1648012500000|2022-03-23 05:15:00|191.63|188.83|192.09|189.29|192.5|189.7|191.58|188.78|0
1648012800000|2022-03-23 05:20:00|191.99|189.19|192.29|189.49|192.34|189.54|191.88|189.08|0
1648013100000|2022-03-23 05:25:00|192.34|189.54|191.98|189.18|192.39|189.59|191.88|189.08|0
1648013400000|2022-03-23 05:30:00|192.08|189.28|192.19|189.39|192.29|189.49|191.98|189.18|0
1648013700000|2022-03-23 05:35:00|192.23|189.43|192.49|189.69|192.59|189.79|192.19|189.39|0
1648014000000|2022-03-23 05:40:00|192.44|189.64|192.59|189.79|192.69|189.89|192.33|189.53|0
1648014300000|2022-03-23 05:45:00|192.64|189.84|192.38|189.58|192.9|190.1|192.38|189.58|0
1648014600000|2022-03-23 05:50:00|192.28|189.48|192.38|189.58|192.49|189.69|192.28|189.48|0
1648014900000|2022-03-23 05:55:00|192.28|189.48|192.58|189.78|192.59|189.79|192.28|189.48|0
1648015200000|2022-03-23 06:00:00|192.69|189.89|191.87|189.07|192.69|189.89|191.87|189.07|0
1648015500000|2022-03-23 06:05:00|191.77|188.97|192.17|189.37|192.17|189.37|191.77|188.97|0
1648015800000|2022-03-23 06:10:00|192.12|189.32|192.38|189.58|192.38|189.58|191.97|189.17|0
1648016100000|2022-03-23 06:15:00|192.48|189.68|192.68|189.88|192.68|189.88|192.48|189.68|0
1648016400000|2022-03-23 06:20:00|192.78|189.98|192.37|189.57|192.78|189.98|192.17|189.37|0
1648016700000|2022-03-23 06:25:00|192.27|189.47|191.66|188.86|192.37|189.57|191.66|188.86|0
1648017000000|2022-03-23 06:30:00|191.6|188.8|191.35|188.55|191.6|188.8|190.94|188.14|0
1648017300000|2022-03-23 06:35:00|191.45|188.65|191.75|188.95|191.75|188.95|191.04|188.24|0
1648017600000|2022-03-23 06:40:00|191.8|189|190.95|188.15|191.96|189.16|190.9|188.1|0
1648017900000|2022-03-23 06:45:00|190.9|188.1|190.29|187.49|191.2|188.4|190.18|187.38|0
1648018200000|2022-03-23 06:50:00|190.34|187.54|190.18|187.38|190.39|187.59|189.88|187.08|0
1648018500000|2022-03-23 06:55:00|190.13|187.33|190.53|187.73|190.69|187.89|190.08|187.28|0
1648018800000|2022-03-23 07:00:00|190.59|187.79|189.98|187.18|190.69|187.89|189.57|186.77|0
1648019100000|2022-03-23 07:05:00|189.78|187.38|189.32|186.92|189.78|187.38|188.86|186.46|0
1648019400000|2022-03-23 07:10:00|189.37|186.97|188.76|186.36|189.37|186.97|188.66|186.26|0
1648019700000|2022-03-23 07:15:00|188.66|186.26|188.86|186.46|190.21|187.81|188.66|186.26|0
1648020000000|2022-03-23 07:20:00|188.71|186.31|188.86|186.46|189.16|186.76|188.66|186.26|0
1648020300000|2022-03-23 07:25:00|188.91|186.51|189.31|186.91|189.36|186.96|188.91|186.51|0
1648020600000|2022-03-23 07:30:00|189.26|186.86|188.45|186.05|189.26|186.86|188.45|186.05|0
1648020900000|2022-03-23 07:35:00|188.15|185.75|188.65|186.25|188.65|186.25|187.64|185.24|0
1648021200000|2022-03-23 07:40:00|188.55|186.15|188.39|185.99|188.75|186.35|188.35|185.95|0
1648021500000|2022-03-23 07:45:00|188.45|186.05|188.55|186.15|188.6|186.2|188.19|185.79|0
1648021800000|2022-03-23 07:50:00|188.65|186.25|188.54|186.14|188.75|186.35|188.24|185.84|0
1648022100000|2022-03-23 07:55:00|188.44|186.04|188.24|185.84|188.64|186.24|188.14|185.74|0
1648022400000|2022-03-23 08:00:00|188.34|185.94|187.08|184.68|188.74|186.34|186.73|184.33|0
1648022700000|2022-03-23 08:05:00|186.93|184.53|187.03|184.63|187.73|185.33|186.33|183.93|0
1648023000000|2022-03-23 08:10:00|186.97|184.57|186.67|184.27|187.93|185.53|186.52|184.12|0
1648023300000|2022-03-23 08:15:00|186.72|184.32|185.62|183.22|187.43|185.03|185.22|182.82|0
1648023600000|2022-03-23 08:20:00|185.57|183.17|184.62|182.22|185.62|183.22|184.42|182.02|0
1648023900000|2022-03-23 08:25:00|184.72|182.32|184.72|182.32|185.22|182.82|184.42|182.02|0
1648024200000|2022-03-23 08:30:00|184.82|182.42|184.82|182.42|185.12|182.72|184.52|182.12|0
1648024500000|2022-03-23 08:35:00|184.76|182.36|185.51|183.11|185.56|183.16|184.72|182.32|0
1648024800000|2022-03-23 08:40:00|185.41|183.01|185.81|183.41|185.96|183.56|185.31|182.91|0
1648025100000|2022-03-23 08:45:00|185.71|183.31|186.31|183.91|186.41|184.01|185.41|183.01|0
1648025400000|2022-03-23 08:50:00|186.41|184.01|186.61|184.21|186.91|184.51|186.11|183.71|0
1648025700000|2022-03-23 08:55:00|186.51|184.11|186.11|183.71|186.71|184.31|186.01|183.61|0
1648026000000|2022-03-23 09:00:00|186.21|183.81|186.71|184.31|186.71|184.31|185.8|183.4|0
1648026300000|2022-03-23 09:05:00|186.61|184.21|186.1|183.7|186.71|184.31|185.9|183.5|0
1648026600000|2022-03-23 09:10:00|186|183.6|185.8|183.4|186.3|183.9|185.8|183.4|0
1648026900000|2022-03-23 09:15:00|185.75|183.35|186.3|183.9|186.4|184|185.4|183|0
1648027200000|2022-03-23 09:20:00|186.2|183.8|185.4|183|186.7|184.3|185.34|182.94|0
1648027500000|2022-03-23 09:25:00|185.5|183.1|184.9|182.5|185.7|183.3|184.9|182.5|0
1648027800000|2022-03-23 09:30:00|184.6|182.2|184.24|181.84|184.6|182.2|183.6|181.2|0
1648028100000|2022-03-23 09:35:00|184.2|181.8|183.5|181.1|184.2|181.8|182.71|180.31|0
1648028400000|2022-03-23 09:40:00|183.6|181.2|182.7|180.3|183.6|181.2|182.6|180.2|0
1648028700000|2022-03-23 09:45:00|182.6|180.2|181.81|179.41|182.7|180.3|181.81|179.41|0
1648029000000|2022-03-23 09:50:00|181.71|179.31|181.81|179.41|182.5|180.1|181.71|179.31|0
1648029300000|2022-03-23 09:55:00|181.91|179.51|182.05|179.65|182.5|180.1|181.41|179.01|0
1648029600000|2022-03-23 10:00:00|182.1|179.7|183.09|180.69|183.09|180.69|182.05|179.65|0
1648029900000|2022-03-23 10:05:00|183.14|180.74|184.43|182.03|185.23|182.83|182.4|180|0
1648030200000|2022-03-23 10:10:00|184.33|181.93|184.83|182.43|185.02|182.62|184.13|181.73|0
1648030500000|2022-03-23 10:15:00|184.92|182.52|184.57|182.17|184.92|182.52|184.23|181.83|0
1648030800000|2022-03-23 10:20:00|184.53|182.13|183.98|181.58|184.72|182.32|183.83|181.43|0
1648031100000|2022-03-23 10:25:00|183.93|181.53|183.73|181.33|184.42|182.02|183.73|181.33|0
1648031400000|2022-03-23 10:30:00|183.83|181.43|184.52|182.12|184.72|182.32|183.63|181.23|0
1648031700000|2022-03-23 10:35:00|184.47|182.07|184.32|181.92|185.02|182.62|184.22|181.82|0
1648032000000|2022-03-23 10:40:00|184.37|181.97|183.03|180.63|184.52|182.12|182.84|180.44|0
1648032300000|2022-03-23 10:45:00|182.93|180.53|183.82|181.42|183.92|181.52|182.74|180.34|0
1648032600000|2022-03-23 10:50:00|183.72|181.32|184.71|182.31|184.86|182.46|183.72|181.32|0
1648032900000|2022-03-23 10:55:00|184.81|182.41|184.31|181.91|185.01|182.61|183.82|181.42|0
1648033200000|2022-03-23 11:00:00|184.51|182.11|184.61|182.21|184.81|182.41|184.31|181.91|0
1648033500000|2022-03-23 11:05:00|184.66|182.26|183.02|180.62|184.81|182.41|182.92|180.52|0
1648033800000|2022-03-23 11:10:00|183.12|180.72|183.91|181.51|184.21|181.81|183.12|180.72|0
1648034100000|2022-03-23 11:15:00|184.01|181.61|184.01|181.61|184.31|181.91|183.81|181.41|0
1648034400000|2022-03-23 11:20:00|184.11|181.71|182.92|180.52|184.11|181.71|182.82|180.42|0
1648034700000|2022-03-23 11:25:00|183.02|180.62|182.92|180.52|183.41|181.01|182.72|180.32|0
1648035000000|2022-03-23 11:30:00|182.82|180.42|183.11|180.71|183.21|180.81|182.72|180.32|0
1648035300000|2022-03-23 11:35:00|183.01|180.61|182.91|180.51|183.8|181.4|182.91|180.51|0
1648035600000|2022-03-23 11:40:00|183.01|180.61|181.63|179.23|183.01|180.61|181.14|178.74|0
1648035900000|2022-03-23 11:45:00|181.73|179.33|182.02|179.62|182.12|179.72|181.34|178.94|0
1648036200000|2022-03-23 11:50:00|181.93|179.53|182.02|179.62|182.22|179.82|180.65|178.25|0
1648036500000|2022-03-23 11:55:00|182.12|179.72|182.36|179.96|182.51|180.11|181.92|179.52|0
1648036800000|2022-03-23 12:00:00|182.46|180.06|182.12|179.72|182.95|180.55|182.02|179.62|0
1648037100000|2022-03-23 12:05:00|182.22|179.82|182.95|180.55|183|180.6|181.82|179.42|0
1648037400000|2022-03-23 12:10:00|182.9|180.5|183.84|181.44|183.99|181.59|182.9|180.5|0
1648037700000|2022-03-23 12:15:00|183.79|181.39|183.2|180.8|183.89|181.49|183|180.6|0
1648038000000|2022-03-23 12:20:00|183.1|180.7|182.7|180.3|183.49|181.09|182.6|180.2|0
1648038300000|2022-03-23 12:25:00|182.9|180.5|182.7|180.3|183.19|180.79|182.11|179.71|0
1648038600000|2022-03-23 12:30:00|182.8|180.4|181.61|179.21|182.99|180.59|181.42|179.02|0
1648038900000|2022-03-23 12:35:00|181.81|179.41|181.22|178.82|181.91|179.51|180.93|178.53|0
1648039200000|2022-03-23 12:40:00|181.27|178.87|181.61|179.21|181.61|179.21|180.83|178.43|0
1648039500000|2022-03-23 12:45:00|181.51|179.11|181.31|178.91|181.91|179.51|181.22|178.82|0
1648039800000|2022-03-23 12:50:00|181.26|178.86|179.36|176.96|181.26|178.86|179.26|176.86|0
1648040100000|2022-03-23 12:55:00|179.45|177.05|180.33|177.93|180.43|178.03|179.36|176.96|0
1648040400000|2022-03-23 13:00:00|180.23|177.83|180.53|178.13|181.11|178.71|180.23|177.83|0
1648040700000|2022-03-23 13:05:00|180.43|178.03|181.21|178.81|181.7|179.3|180.33|177.93|0
1648041000000|2022-03-23 13:10:00|181.11|178.71|180.42|178.02|181.11|178.71|179.94|177.54|0
1648041300000|2022-03-23 13:15:00|180.52|178.12|180.91|178.51|181.4|179|180.42|178.02|0
1648041600000|2022-03-23 13:20:00|180.96|178.56|181.79|179.39|182.09|179.69|179.93|177.53|0
1648041900000|2022-03-23 13:25:00|181.7|179.3|179.39|176.99|181.99|179.59|179.39|176.99|0
1648042200000|2022-03-23 13:30:00|179.34|176.94|178.86|176.46|181.1|178.7|178.08|175.68|0
1648042500000|2022-03-23 13:35:00|178.56|176.16|177.21|174.81|179.83|177.43|177.21|174.81|0
1648042800000|2022-03-23 13:40:00|176.72|174.32|178.91|176.51|181.15|178.75|176.72|174.32|0
1648043100000|2022-03-23 13:45:00|178.81|176.41|176.1|173.7|178.81|176.41|175.91|173.51|0
1648043400000|2022-03-23 13:50:00|176.2|173.8|178.13|175.73|178.13|175.73|175.67|173.27|0
1648043700000|2022-03-23 13:55:00|178.23|175.83|177.06|174.66|179.88|177.48|177.06|174.66|0
1648044000000|2022-03-23 14:00:00|176.77|174.37|177.93|175.53|178.42|176.02|175.95|173.55|0
1648044300000|2022-03-23 14:05:00|177.84|175.44|180.46|178.06|181.14|178.74|177.45|175.05|0
1648044600000|2022-03-23 14:10:00|180.56|178.16|181.13|178.73|181.24|178.84|179.47|177.07|0
1648044900000|2022-03-23 14:15:00|181.23|178.83|181.52|179.12|182.81|180.41|181.23|178.83|0
1648045200000|2022-03-23 14:20:00|181.62|179.22|183.05|180.65|183.15|180.75|180.79|178.39|0
1648045500000|2022-03-23 14:25:00|183.15|180.75|181.32|178.92|183.35|180.95|180.05|177.65|0
1648045800000|2022-03-23 14:30:00|181.52|179.12|182.41|180.01|183.1|180.7|180.98|178.58|0
1648046100000|2022-03-23 14:35:00|182.6|180.2|181.62|179.22|182.8|180.4|181.22|178.82|0
1648046400000|2022-03-23 14:40:00|181.81|179.41|179.7|177.3|182.6|180.2|179.17|176.77|0
1648046700000|2022-03-23 14:45:00|179.56|177.16|179.11|176.71|179.56|177.16|177.9|175.5|0
1648047000000|2022-03-23 14:50:00|179.26|176.86|179.94|177.54|180.83|178.43|178.19|175.79|0
1648047300000|2022-03-23 14:55:00|179.85|177.45|180.04|177.64|180.92|178.52|179.55|177.15|0
1648047600000|2022-03-23 15:00:00|180.23|177.83|181.71|179.31|182.59|180.19|180.09|177.69|0
1648047900000|2022-03-23 15:05:00|181.61|179.21|180.82|178.42|182.1|179.7|180.82|178.42|0
1648048200000|2022-03-23 15:10:00|180.62|178.22|182.04|179.64|182.1|179.7|180.13|177.73|0
1648048500000|2022-03-23 15:15:00|182|179.6|181.7|179.3|182.49|180.09|181.01|178.61|0
1648048800000|2022-03-23 15:20:00|181.8|179.4|182.88|180.48|183.48|181.08|181.6|179.2|0
1648049100000|2022-03-23 15:25:00|183.08|180.68|183.38|180.98|183.97|181.57|182.68|180.28|0
1648049400000|2022-03-23 15:30:00|183.52|181.12|182.14|179.74|183.52|181.12|181.89|179.49|0
1648049700000|2022-03-23 15:35:00|182.19|179.79|182.04|179.64|182.23|179.83|180.31|177.91|0
1648050000000|2022-03-23 15:40:00|181.94|179.54|181.44|179.04|182.04|179.64|180.07|177.67|0
1648050300000|2022-03-23 15:45:00|181.34|178.94|180.56|178.16|181.74|179.34|180.16|177.76|0
1648050600000|2022-03-23 15:50:00|180.46|178.06|181.64|179.24|181.83|179.43|180.26|177.86|0
1648050900000|2022-03-23 15:55:00|181.73|179.33|181.63|179.23|182.13|179.73|181.24|178.84|0
1648051200000|2022-03-23 16:00:00|181.73|179.33|182.13|179.73|184.41|182.01|181.54|179.14|0
1648051500000|2022-03-23 16:05:00|182.03|179.63|179.57|177.17|182.32|179.92|179.08|176.68|0
1648051800000|2022-03-23 16:10:00|179.37|176.97|178.01|175.61|179.37|176.97|176.4|174|0
1648052100000|2022-03-23 16:15:00|177.91|175.51|180.25|177.85|180.35|177.95|177.91|175.51|0
1648052400000|2022-03-23 16:20:00|180.15|177.75|179.47|177.07|180.45|178.05|179.08|176.68|0
1648052700000|2022-03-23 16:25:00|179.61|177.21|179.86|177.46|179.86|177.46|179.07|176.67|0
1648053000000|2022-03-23 16:30:00|179.95|177.55|179.76|177.36|181.03|178.63|179.46|177.06|0
1648053300000|2022-03-23 16:35:00|179.66|177.26|178.97|176.57|179.76|177.36|177.9|175.5|0
1648053600000|2022-03-23 16:40:00|178.82|176.42|176.15|173.75|179.26|176.86|176.15|173.75|0
1648053900000|2022-03-23 16:45:00|176.35|173.95|177.47|175.07|177.95|175.55|175.42|173.02|0
1648054200000|2022-03-23 16:50:00|177.08|174.68|178.15|175.75|178.54|176.14|176.89|174.49|0
1648054500000|2022-03-23 16:55:00|177.76|175.36|178.63|176.23|178.92|176.52|177.66|175.26|0
1648054800000|2022-03-23 17:00:00|178.53|176.13|176.59|174.19|179.02|176.62|176.49|174.09|0
1648055100000|2022-03-23 17:05:00|176.69|174.29|178.14|175.74|178.34|175.94|176.49|174.09|0
1648055400000|2022-03-23 17:10:00|178.04|175.64|177.65|175.25|178.43|176.03|176.88|174.48|0
1648055700000|2022-03-23 17:15:00|177.94|175.54|175.81|173.41|178.04|175.64|175.67|173.27|0
1648056000000|2022-03-23 17:20:00|175.86|173.46|173.89|171.49|176.2|173.8|173.7|171.3|0
1648056300000|2022-03-23 17:25:00|173.8|171.4|171.98|169.58|173.8|171.4|171.41|169.01|0
1648056600000|2022-03-23 17:30:00|171.7|169.3|173.12|170.72|173.7|171.3|171.03|168.63|0
1648056900000|2022-03-23 17:35:00|173.31|170.91|173.03|170.63|173.7|171.3|172.65|170.25|0
1648057200000|2022-03-23 17:40:00|172.93|170.53|171.41|169.01|173.12|170.72|171.41|169.01|0
1648057500000|2022-03-23 17:45:00|171.31|168.91|171.88|169.48|172.17|169.77|170.84|168.44|0
1648057800000|2022-03-23 17:50:00|171.79|169.39|174.36|171.96|174.36|171.96|171.22|168.82|0
1648058100000|2022-03-23 17:55:00|174.46|172.06|174.45|172.05|174.84|172.44|173.88|171.48|0
1648058400000|2022-03-23 18:00:00|174.55|172.15|174.5|172.1|174.84|172.44|173.5|171.1|0
1648058700000|2022-03-23 18:05:00|174.45|172.05|171.78|169.38|174.45|172.05|170.89|168.49|0
1648059000000|2022-03-23 18:10:00|171.87|169.47|171.3|168.9|172.25|169.85|171.02|168.62|0
1648059300000|2022-03-23 18:15:00|171.11|168.71|173.01|170.61|173.2|170.8|170.45|168.05|0
1648059600000|2022-03-23 18:20:00|172.96|170.56|172.53|170.13|173.49|171.09|172.25|169.85|0
1648059900000|2022-03-23 18:25:00|172.44|170.04|174.83|172.43|174.83|172.43|172.25|169.85|0
1648060200000|2022-03-23 18:30:00|175.02|172.62|173.39|170.99|175.4|173|173.1|170.7|0
1648060500000|2022-03-23 18:35:00|173.2|170.8|174.44|172.04|174.54|172.14|172.24|169.84|0
1648060800000|2022-03-23 18:40:00|174.63|172.23|174.44|172.04|175.02|172.62|173.77|171.37|0
1648061100000|2022-03-23 18:45:00|174.48|172.08|173.23|170.83|176.46|174.06|173.14|170.74|0
1648061400000|2022-03-23 18:50:00|173.33|170.93|172.46|170.06|173.42|171.02|171.94|169.54|0
1648061700000|2022-03-23 18:55:00|172.66|170.26|169.79|167.39|172.66|170.26|169.7|167.3|0
1648062000000|2022-03-23 19:00:00|170.08|167.68|172.97|170.57|173.64|171.24|169.23|166.83|0
1648062300000|2022-03-23 19:05:00|172.78|170.38|170.87|168.47|172.78|170.38|170.49|168.09|0
1648062600000|2022-03-23 19:10:00|170.58|168.18|170.68|168.28|171.63|169.23|170.11|167.71|0
1648062900000|2022-03-23 19:15:00|170.87|168.47|170.3|167.9|171.53|169.13|170.11|167.71|0
1648063200000|2022-03-23 19:20:00|170.2|167.8|172.58|170.18|172.58|170.18|169.82|167.42|0
1648063500000|2022-03-23 19:25:00|172.67|170.27|172.77|170.37|172.96|170.56|171.91|169.51|0
1648063800000|2022-03-23 19:30:00|172.29|169.89|171.53|169.13|173.34|170.94|171.15|168.75|0
1648064100000|2022-03-23 19:35:00|171.43|169.03|170.57|168.17|172.1|169.7|170.57|168.17|0
1648064400000|2022-03-23 19:40:00|170.48|168.08|171.81|169.41|171.9|169.5|168.4|166|0
1648064700000|2022-03-23 19:45:00|171.71|169.31|170.67|168.27|173.34|170.94|170.38|167.98|0
1648065000000|2022-03-23 19:50:00|169.53|167.13|167.27|164.87|169.53|167.13|166.99|164.59|0
1648065300000|2022-03-23 19:55:00|167.83|165.43|164.78|162.38|168.87|166.47|164.26|161.86|0
1648065600000|2022-03-23 20:00:00|165.05|162.65|164.59|162.19|165.15|162.75|164.13|161.73|0
1648065900000|2022-03-23 20:05:00|164.54|162.14|164.49|162.09|164.96|162.56|164.22|161.82|0
1648066200000|2022-03-23 20:10:00|164.59|162.19|165.05|162.65|165.05|162.65|164.4|162|0
1648066500000|2022-03-23 20:15:00|165.06|162.26|165.25|162.45|165.25|162.45|164.97|162.17|0
1648066800000|2022-03-23 20:20:00|165.2|162.4|165.43|162.63|165.71|162.91|165.15|162.35|0
1648067100000|2022-03-23 20:25:00|165.48|162.68|165.34|162.54|165.71|162.91|165.24|162.44|0
1648067400000|2022-03-23 20:30:00|165.52|162.72|165.61|162.81|165.8|163|165.34|162.54|0
1648067700000|2022-03-23 20:35:00|165.71|162.91|165.56|162.76|165.71|162.91|165.33|162.53|0
1648068000000|2022-03-23 20:40:00|165.52|162.72|165.61|162.81|165.61|162.81|165.33|162.53|0
1648068300000|2022-03-23 20:45:00|165.66|162.86|165.89|163.09|165.89|163.09|165.52|162.72|0
1648068600000|2022-03-23 20:50:00|165.98|163.18|165.93|163.13|165.98|163.18|165.79|162.99|0
1648068900000|2022-03-23 20:55:00|165.98|163.18|165.69|162.89|166.07|163.27|165.69|162.89|0
1648069200000|2022-03-23 21:00:00|165.64|162.84|165.27|162.47|165.65|162.85|165.21|162.41|0
1648069500000|2022-03-23 21:05:00|165.21|162.41|165.24|162.44|165.27|162.47|165.15|162.35|0
1648069800000|2022-03-23 21:10:00|165.16|162.36|165.27|162.47|165.29|162.49|165.16|162.36|0
1648070100000|2022-03-23 21:15:00|165.28|162.48|165.23|162.43|165.28|162.48|165.16|162.36|0
1648070400000|2022-03-23 21:20:00|165.17|162.37|165.22|162.42|165.27|162.47|165.14|162.34|0
1648070700000|2022-03-23 21:25:00|165.2|162.4|165.31|162.51|165.31|162.51|165.2|162.4|0
1648071000000|2022-03-23 21:30:00|165.3|162.5|165.34|162.54|165.53|162.73|165.29|162.49|0
1648071300000|2022-03-23 21:35:00|165.51|162.71|165.37|162.57|165.51|162.71|165.37|162.57|0
1648071600000|2022-03-23 21:40:00|165.42|162.62|165.42|162.62|165.53|162.73|165.4|162.6|0
1648071900000|2022-03-23 21:45:00|165.41|162.61|165.37|162.57|165.45|162.65|165.37|162.57|0
1648072200000|2022-03-23 21:50:00|165.39|162.59|165.4|162.6|165.46|162.66|165.38|162.58|0
1648072500000|2022-03-23 21:55:00|165.45|162.65|165.46|162.66|165.53|162.73|165.43|162.63|0
1648072800000|2022-03-23 22:00:00|166.1|163.3|165.03|162.23|166.1|163.3|165.03|162.23|0
1648073100000|2022-03-23 22:05:00|165.12|162.32|165.3|162.5|165.44|162.64|165.12|162.32|0
1648073400000|2022-03-23 22:10:00|165.35|162.55|165.21|162.41|165.86|163.06|165.16|162.36|0
1648073700000|2022-03-23 22:15:00|165.3|162.5|165.76|162.96|165.86|163.06|165.11|162.31|0
1648074000000|2022-03-23 22:20:00|165.81|163.01|165.86|163.06|165.9|163.1|165.67|162.87|0
1648074300000|2022-03-23 22:25:00|165.99|163.19|166.13|163.33|166.23|163.43|165.85|163.05|0
1648074600000|2022-03-23 22:30:00|166.23|163.43|166.6|163.8|166.79|163.99|166.23|163.43|0
1648074900000|2022-03-23 22:35:00|166.51|163.71|166.41|163.61|166.83|164.03|166.32|163.52|0
1648075200000|2022-03-23 22:40:00|166.5|163.7|166.22|163.42|166.5|163.7|166.22|163.42|0
1648075500000|2022-03-23 22:45:00|166.13|163.33|166.13|163.33|166.22|163.42|165.85|163.05|0
1648075800000|2022-03-23 22:50:00|166.17|163.37|166.03|163.23|166.17|163.37|165.85|163.05|0
1648076100000|2022-03-23 22:55:00|165.94|163.14|166.31|163.51|166.31|163.51|165.84|163.04|0
1648076400000|2022-03-23 23:00:00|166.4|163.6|166.87|164.07|166.96|164.16|166.03|163.23|0
1648076700000|2022-03-23 23:05:00|166.96|164.16|167.05|164.25|167.24|164.44|166.68|163.88|0
1648077000000|2022-03-23 23:10:00|167.15|164.35|167.43|164.63|167.47|164.67|167.05|164.25|0
1648077300000|2022-03-23 23:15:00|167.52|164.72|167.43|164.63|167.66|164.86|167.33|164.53|0
1648077600000|2022-03-23 23:20:00|167.52|164.72|167.33|164.53|167.61|164.81|167.24|164.44|0
1648077900000|2022-03-23 23:25:00|167.28|164.48|167.42|164.62|167.52|164.72|167.28|164.48|0
1648078200000|2022-03-23 23:30:00|167.52|164.72|167.33|164.53|167.52|164.72|167.23|164.43|0
1648078500000|2022-03-23 23:35:00|167.28|164.48|167.42|164.62|167.56|164.76|167.23|164.43|0
1648078800000|2022-03-23 23:40:00|167.37|164.57|166.95|164.15|167.37|164.57|166.86|164.06|0
1648079100000|2022-03-23 23:45:00|167.04|164.24|166.85|164.05|167.32|164.52|166.67|163.87|0
1648079400000|2022-03-23 23:50:00|166.76|163.96|166.67|163.87|166.76|163.96|166.48|163.68|0
1648079700000|2022-03-23 23:55:00|166.76|163.96|167.04|164.24|167.23|164.43|166.76|163.96|0
1648080000000|2022-03-24 00:00:00|167.13|164.33|168.07|165.27|168.16|165.36|166.94|164.14|0
1648080300000|2022-03-24 00:05:00|168.11|165.31|168.77|165.97|168.77|165.97|167.88|165.08|0
1648080600000|2022-03-24 00:10:00|168.82|166.02|169.1|166.3|169.1|166.3|168.72|165.92|0
1648080900000|2022-03-24 00:15:00|169.19|166.39|168.91|166.11|169.29|166.49|168.72|165.92|0
1648081200000|2022-03-24 00:20:00|168.82|166.02|168.63|165.83|168.91|166.11|168.34|165.54|0
1648081500000|2022-03-24 00:25:00|168.72|165.92|167.5|164.7|168.72|165.92|167.5|164.7|0
1648081800000|2022-03-24 00:30:00|167.59|164.79|166.56|163.76|167.59|164.79|165.72|162.92|0
1648082100000|2022-03-24 00:35:00|166.46|163.66|166.28|163.48|166.74|163.94|165.86|163.06|0
1648082400000|2022-03-24 00:40:00|166.37|163.57|166.84|164.04|167.02|164.22|166.28|163.48|0
1648082700000|2022-03-24 00:45:00|166.88|164.08|167.11|164.31|167.3|164.5|166.37|163.57|0
1648083000000|2022-03-24 00:50:00|167.07|164.27|166.55|163.75|167.11|164.31|166.55|163.75|0
1648083300000|2022-03-24 00:55:00|166.46|163.66|167.11|164.31|167.11|164.31|166.46|163.66|0
1648083600000|2022-03-24 01:00:00|167.02|164.22|166.83|164.03|167.02|164.22|166.36|163.56|0
1648083900000|2022-03-24 01:05:00|166.87|164.07|166.87|164.07|166.92|164.12|166.55|163.75|0
1648084200000|2022-03-24 01:10:00|166.83|164.03|166.45|163.65|166.87|164.07|166.45|163.65|0
1648084500000|2022-03-24 01:15:00|166.54|163.74|165.8|163|166.82|164.02|165.8|163|0
1648084800000|2022-03-24 01:20:00|165.84|163.04|165.42|162.62|166.12|163.32|165.14|162.34|0
1648085100000|2022-03-24 01:25:00|165.24|162.44|164.77|161.97|165.42|162.62|164.77|161.97|0
1648085400000|2022-03-24 01:30:00|164.86|162.06|165.6|162.8|165.7|162.9|164.58|161.78|0
1648085700000|2022-03-24 01:35:00|165.51|162.71|166.77|163.97|166.91|164.11|165.42|162.62|0
1648086000000|2022-03-24 01:40:00|166.72|163.92|167.47|164.67|167.56|164.76|166.54|163.74|0
1648086300000|2022-03-24 01:45:00|167.56|164.76|166.72|163.92|167.56|164.76|166.44|163.64|0
1648086600000|2022-03-24 01:50:00|166.76|163.96|167|164.2|167.09|164.29|166.62|163.82|0
1648086900000|2022-03-24 01:55:00|167.04|164.24|166.81|164.01|167.37|164.57|166.81|164.01|0
1648087200000|2022-03-24 02:00:00|166.9|164.1|166.99|164.19|167.13|164.33|166.57|163.77|0
1648087500000|2022-03-24 02:05:00|167.04|164.24|167.18|164.38|167.28|164.48|166.76|163.96|0
1648087800000|2022-03-24 02:10:00|167.23|164.43|166.62|163.82|167.46|164.66|166.62|163.82|0
1648088100000|2022-03-24 02:15:00|166.71|163.91|166.8|164|166.8|164|166.34|163.54|0
1648088400000|2022-03-24 02:20:00|166.85|164.05|166.71|163.91|166.99|164.19|166.61|163.81|0
1648088700000|2022-03-24 02:25:00|166.8|164|166.71|163.91|167.08|164.28|166.61|163.81|0
1648089000000|2022-03-24 02:30:00|166.8|164|167.36|164.56|167.83|165.03|166.75|163.95|0
1648089300000|2022-03-24 02:35:00|167.31|164.51|167.31|164.51|167.55|164.75|167.26|164.46|0
1648089600000|2022-03-24 02:40:00|167.26|164.46|167.54|164.74|167.54|164.74|166.89|164.09|0
1648089900000|2022-03-24 02:45:00|167.64|164.84|168.39|165.59|168.67|165.87|167.45|164.65|0
1648090200000|2022-03-24 02:50:00|168.43|165.63|167.92|165.12|168.48|165.68|167.73|164.93|0
1648090500000|2022-03-24 02:55:00|168.01|165.21|168.01|165.21|168.2|165.4|167.91|165.11|0
1648090800000|2022-03-24 03:00:00|168.05|165.25|167.63|164.83|168.38|165.58|167.63|164.83|0
1648091100000|2022-03-24 03:05:00|167.58|164.78|167.96|165.16|168.1|165.3|167.16|164.36|0
1648091400000|2022-03-24 03:10:00|168|165.2|168.1|165.3|168.19|165.39|167.91|165.11|0
1648091700000|2022-03-24 03:15:00|168|165.2|168.09|165.29|168.28|165.48|167.81|165.01|0
1648092000000|2022-03-24 03:20:00|168.19|165.39|167.76|164.96|168.28|165.48|167.72|164.92|0
1648092300000|2022-03-24 03:25:00|167.81|165.01|167.72|164.92|168|165.2|167.72|164.92|0
1648092600000|2022-03-24 03:30:00|167.81|165.01|168|165.2|168.09|165.29|167.62|164.82|0
1648092900000|2022-03-24 03:35:00|168.09|165.29|167.71|164.91|168.09|165.29|167.52|164.72|0
1648093200000|2022-03-24 03:40:00|167.81|165.01|167.71|164.91|168.09|165.29|167.62|164.82|0
1648093500000|2022-03-24 03:45:00|167.62|164.82|168.08|165.28|168.13|165.33|167.52|164.72|0
1648093800000|2022-03-24 03:50:00|167.99|165.19|169.02|166.22|169.12|166.32|167.99|165.19|0
1648094100000|2022-03-24 03:55:00|168.93|166.13|169.87|167.07|169.87|167.07|168.84|166.04|0
1648094400000|2022-03-24 04:00:00|169.97|167.17|169.78|166.98|170.3|167.5|169.68|166.88|0
1648094700000|2022-03-24 04:05:00|169.87|167.07|169.96|167.16|170.06|167.26|169.78|166.98|0
1648095000000|2022-03-24 04:10:00|169.87|167.07|169.68|166.88|169.96|167.16|169.58|166.78|0
1648095300000|2022-03-24 04:15:00|169.77|166.97|169.87|167.07|170.34|167.54|169.68|166.88|0
1648095600000|2022-03-24 04:20:00|169.96|167.16|169.68|166.88|170.06|167.26|169.49|166.69|0
1648095900000|2022-03-24 04:25:00|169.58|166.78|169.39|166.59|169.77|166.97|169.3|166.5|0
1648096200000|2022-03-24 04:30:00|169.48|166.68|169.58|166.78|169.77|166.97|169.48|166.68|0
1648096500000|2022-03-24 04:35:00|169.67|166.87|169.77|166.97|169.86|167.06|169.48|166.68|0
1648096800000|2022-03-24 04:40:00|169.67|166.87|169.76|166.96|169.86|167.06|169.62|166.82|0
1648097100000|2022-03-24 04:45:00|169.86|167.06|169.86|167.06|170.71|167.91|169.86|167.06|0
1648097400000|2022-03-24 04:50:00|169.95|167.15|169.76|166.96|170|167.2|169.57|166.77|0
1648097700000|2022-03-24 04:55:00|169.67|166.87|169.76|166.96|169.76|166.96|169.66|166.86|0
1648098000000|2022-03-24 05:00:00|169.95|167.15|170.42|167.62|170.71|167.91|169.85|167.05|0
1648098300000|2022-03-24 05:05:00|170.23|167.43|170.04|167.24|170.89|168.09|169.76|166.96|0
1648098600000|2022-03-24 05:10:00|170.23|167.43|170.51|167.71|170.7|167.9|169.94|167.14|0
1648098900000|2022-03-24 05:15:00|170.56|167.76|170.13|167.33|170.89|168.09|170.13|167.33|0
1648099200000|2022-03-24 05:20:00|170.18|167.38|170.32|167.52|170.32|167.52|169.94|167.14|0
1648099500000|2022-03-24 05:25:00|170.41|167.61|170.41|167.61|170.79|167.99|170.22|167.42|0
1648099800000|2022-03-24 05:30:00|170.51|167.71|171.26|168.46|171.31|168.51|170.32|167.52|0
1648100100000|2022-03-24 05:35:00|171.17|168.37|172.41|169.61|172.5|169.7|171.07|168.27|0
1648100400000|2022-03-24 05:40:00|172.31|169.51|172.69|169.89|172.69|169.89|172.02|169.22|0
1648100700000|2022-03-24 05:45:00|172.79|169.99|172.98|170.18|173.36|170.56|172.69|169.89|0
1648101000000|2022-03-24 05:50:00|172.88|170.08|172.59|169.79|172.88|170.08|172.5|169.7|0
1648101300000|2022-03-24 05:55:00|172.74|169.94|173.17|170.37|173.55|170.75|172.69|169.89|0
1648101600000|2022-03-24 06:00:00|173.07|170.27|174.03|171.23|174.12|171.32|172.92|170.12|0
1648101900000|2022-03-24 06:05:00|173.93|171.13|172.49|169.69|173.93|171.13|172.4|169.6|0
1648102200000|2022-03-24 06:10:00|172.4|169.6|172.11|169.31|172.4|169.6|171.92|169.12|0
1648102500000|2022-03-24 06:15:00|172.15|169.35|171.73|168.93|172.2|169.4|171.63|168.83|0
1648102800000|2022-03-24 06:20:00|171.82|169.02|171.72|168.92|171.82|169.02|171.44|168.64|0
1648103100000|2022-03-24 06:25:00|171.67|168.87|170.12|167.32|171.72|168.92|169.88|167.08|0
1648103400000|2022-03-24 06:30:00|170.17|167.37|169.88|167.08|170.36|167.56|169.88|167.08|0
1648103700000|2022-03-24 06:35:00|169.98|167.18|170.16|167.36|170.16|167.36|169.88|167.08|0
1648104000000|2022-03-24 06:40:00|170.26|167.46|170.02|167.22|170.26|167.46|169.88|167.08|0
1648104300000|2022-03-24 06:45:00|169.97|167.17|169.88|167.08|170.16|167.36|169.88|167.08|0
1648104600000|2022-03-24 06:50:00|169.97|167.17|168.97|166.17|169.97|167.17|168.83|166.03|0
1648104900000|2022-03-24 06:55:00|168.93|166.13|169.02|166.22|169.11|166.31|168.83|166.03|0
1648105200000|2022-03-24 07:00:00|169.11|166.31|169.49|166.69|170.16|167.36|169.11|166.31|0
1648105500000|2022-03-24 07:05:00|169.24|166.84|169.05|166.65|169.24|166.84|168.63|166.23|0
1648105800000|2022-03-24 07:10:00|169|166.6|169.76|167.36|169.86|167.46|169|166.6|0
1648106100000|2022-03-24 07:15:00|169.86|167.46|171.19|168.79|171.28|168.88|169.76|167.36|0
1648106400000|2022-03-24 07:20:00|171.09|168.69|170.93|168.53|174.55|172.15|170.74|168.34|0
1648106700000|2022-03-24 07:25:00|170.84|168.44|171.5|169.1|171.69|169.29|170.55|168.15|0
1648107000000|2022-03-24 07:30:00|171.55|169.15|171.4|169|171.69|169.29|171.07|168.67|0
1648107300000|2022-03-24 07:35:00|171.31|168.91|170.64|168.24|171.4|169|170.55|168.15|0
1648107600000|2022-03-24 07:40:00|170.83|168.43|171.11|168.71|171.5|169.1|170.55|168.15|0
1648107900000|2022-03-24 07:45:00|171.02|168.62|170.73|168.33|171.59|169.19|170.64|168.24|0
1648108200000|2022-03-24 07:50:00|170.83|168.43|170.4|168|170.83|168.43|170.35|167.95|0
1648108500000|2022-03-24 07:55:00|170.35|167.95|170.49|168.09|170.92|168.52|170.26|167.86|0
1648108800000|2022-03-24 08:00:00|170.54|168.14|172.83|170.43|172.83|170.43|170.44|168.04|0
1648109100000|2022-03-24 08:05:00|172.92|170.52|173.93|171.53|175.23|172.83|172.87|170.47|0
1648109400000|2022-03-24 08:10:00|173.98|171.58|173.21|170.81|174.56|172.16|173.02|170.62|0
1648109700000|2022-03-24 08:15:00|173.45|171.05|173.97|171.57|174.65|172.25|173.11|170.71|0
1648110000000|2022-03-24 08:20:00|173.92|171.52|174.74|172.34|174.98|172.58|173.69|171.29|0
1648110300000|2022-03-24 08:25:00|174.79|172.39|174.59|172.19|175.32|172.92|174.55|172.15|0
1648110600000|2022-03-24 08:30:00|174.64|172.24|174.84|172.44|176.58|174.18|174.55|172.15|0
1648110900000|2022-03-24 08:35:00|174.88|172.48|175.8|173.4|176.29|173.89|174.84|172.44|0
1648111200000|2022-03-24 08:40:00|175.9|173.5|175.36|172.96|175.94|173.54|175.12|172.72|0
1648111500000|2022-03-24 08:45:00|175.41|173.01|174.93|172.53|175.41|173.01|174.59|172.19|0
1648111800000|2022-03-24 08:50:00|174.83|172.43|175.12|172.72|175.36|172.96|174.83|172.43|0
1648112100000|2022-03-24 08:55:00|175.07|172.67|175.21|172.81|175.89|173.49|174.93|172.53|0
1648112400000|2022-03-24 09:00:00|175.31|172.91|176.08|173.68|176.37|173.97|175.02|172.62|0
1648112700000|2022-03-24 09:05:00|175.7|173.3|175.35|172.95|177.11|174.71|175.21|172.81|0
1648113000000|2022-03-24 09:10:00|175.3|172.9|175.79|173.39|175.79|173.39|174.92|172.52|0
1648113300000|2022-03-24 09:15:00|175.69|173.29|175.44|173.04|175.69|173.29|175.2|172.8|0
1648113600000|2022-03-24 09:20:00|175.49|173.09|174.72|172.32|175.69|173.29|174.53|172.13|0
1648113900000|2022-03-24 09:25:00|174.67|172.27|174.43|172.03|174.76|172.36|174.43|172.03|0
1648114200000|2022-03-24 09:30:00|174.52|172.12|175.29|172.89|175.29|172.89|174.33|171.93|0
1648114500000|2022-03-24 09:35:00|175.34|172.94|175|172.6|175.39|172.99|174.71|172.31|0
1648114800000|2022-03-24 09:40:00|174.86|172.46|174.81|172.41|175|172.6|174.62|172.22|0
1648115100000|2022-03-24 09:45:00|174.71|172.31|174.95|172.55|175.1|172.7|174.52|172.12|0
1648115400000|2022-03-24 09:50:00|174.9|172.5|174.51|172.11|175|172.6|174.42|172.02|0
1648115700000|2022-03-24 09:55:00|174.61|172.21|173.93|171.53|174.61|172.21|173.84|171.44|0
1648116000000|2022-03-24 10:00:00|173.84|171.44|173.26|170.86|173.84|171.44|172.78|170.38|0
1648116300000|2022-03-24 10:05:00|173.21|170.81|172.44|170.04|173.21|170.81|172.3|169.9|0
1648116600000|2022-03-24 10:10:00|172.4|170|171.96|169.56|172.78|170.38|171.92|169.52|0
1648116900000|2022-03-24 10:15:00|171.53|169.13|172.01|169.61|172.01|169.61|171.15|168.75|0
1648117200000|2022-03-24 10:20:00|171.96|169.56|171.53|169.13|172.01|169.61|170.86|168.46|0
1648117500000|2022-03-24 10:25:00|171.48|169.08|172.1|169.7|172.29|169.89|171.48|169.08|0
1648117800000|2022-03-24 10:30:00|172.29|169.89|172.48|170.08|172.67|170.27|171.15|168.75|0
1648118100000|2022-03-24 10:35:00|172.43|170.03|172.19|169.79|172.77|170.37|172.1|169.7|0
1648118400000|2022-03-24 10:40:00|172.14|169.74|172.29|169.89|172.43|170.03|171.81|169.41|0
1648118700000|2022-03-24 10:45:00|172.24|169.84|172.24|169.84|172.57|170.17|172|169.6|0
1648119000000|2022-03-24 10:50:00|172.19|169.79|172.43|170.03|172.67|170.27|172.09|169.69|0
1648119300000|2022-03-24 10:55:00|172.48|170.08|172|169.6|172.57|170.17|171.71|169.31|0
1648119600000|2022-03-24 11:00:00|171.9|169.5|172.86|170.46|173.05|170.65|171.9|169.5|0
1648119900000|2022-03-24 11:05:00|172.76|170.36|175.55|173.15|177.2|174.8|172.38|169.98|0
1648120200000|2022-03-24 11:10:00|176.04|173.64|174.63|172.23|176.04|173.64|174.53|172.13|0
1648120500000|2022-03-24 11:15:00|174.58|172.18|176.15|173.75|176.63|174.23|174.58|172.18|0
1648120800000|2022-03-24 11:20:00|176.1|173.7|176.82|174.42|176.92|174.52|175.86|173.46|0
1648121100000|2022-03-24 11:25:00|176.73|174.33|176.48|174.08|176.82|174.42|176.34|173.94|0
1648121400000|2022-03-24 11:30:00|176.63|174.23|177.01|174.61|177.31|174.91|176.34|173.94|0
1648121700000|2022-03-24 11:35:00|176.96|174.56|176.82|174.42|177.5|175.1|176.72|174.32|0
1648122000000|2022-03-24 11:40:00|175.37|172.97|175.07|172.19|175.51|173.11|171.87|169.47|0
1648122300000|2022-03-24 11:45:00|174.98|172.1|175.6|172.72|175.99|173.11|174.74|171.86|0
1648122600000|2022-03-24 11:50:00|175.26|172.38|173.97|171.09|175.41|172.53|173.44|170.56|0
1648122900000|2022-03-24 11:55:00|174.01|171.13|174.06|171.18|174.73|171.85|173.63|170.75|0
1648123200000|2022-03-24 12:00:00|174.16|171.28|175.21|172.33|175.21|172.33|174.01|171.13|0
1648123500000|2022-03-24 12:05:00|175.16|172.28|174.35|171.47|175.4|172.52|174.35|171.47|0
1648123800000|2022-03-24 12:10:00|173.87|170.99|173.96|171.08|174.15|171.27|173|170.12|0
1648124100000|2022-03-24 12:15:00|173.91|171.03|173.38|170.5|173.96|171.08|172.91|170.03|0
1648124400000|2022-03-24 12:20:00|173.43|170.55|172.95|170.07|173.76|170.88|172.81|169.93|0
1648124700000|2022-03-24 12:25:00|173|170.12|173.38|170.5|173.57|170.69|172.71|169.83|0
1648125000000|2022-03-24 12:30:00|173.33|170.45|173.33|170.45|173.57|170.69|171.85|168.97|0
1648125300000|2022-03-24 12:35:00|173.38|170.5|173.76|170.88|174.24|171.36|173.19|170.31|0
1648125600000|2022-03-24 12:40:00|173.8|170.92|174.43|171.55|174.62|171.74|173.76|170.88|0
1648125900000|2022-03-24 12:45:00|174.48|171.6|174.47|171.59|175|172.12|174.04|171.16|0
1648126200000|2022-03-24 12:50:00|174.52|171.64|174.81|171.93|175.1|172.22|174.52|171.64|0
1648126500000|2022-03-24 12:55:00|174.91|172.03|174.23|171.35|175.2|172.32|174.23|171.35|0
1648126800000|2022-03-24 13:00:00|174.14|171.26|174.28|171.4|174.9|172.02|173.75|170.87|0
1648127100000|2022-03-24 13:05:00|174.13|171.25|174.66|171.78|174.81|171.93|173.75|170.87|0
1648127400000|2022-03-24 13:10:00|174.42|171.54|173.06|170.18|174.61|171.73|173.06|170.18|0
1648127700000|2022-03-24 13:15:00|174.62|171.74|174.56|171.68|175.19|172.31|174.23|171.35|0
1648128000000|2022-03-24 13:20:00|174.61|171.73|175.09|172.21|175.09|172.21|174.42|171.54|0
1648128300000|2022-03-24 13:25:00|175|172.12|173.75|170.87|175.57|172.69|173.65|170.77|0
1648128600000|2022-03-24 13:30:00|173.94|171.06|171.27|168.39|174.23|171.35|170.98|168.1|0
1648128900000|2022-03-24 13:35:00|170.98|168.1|171.07|168.19|171.26|168.38|169.66|166.78|0
1648129200000|2022-03-24 13:40:00|170.88|168|173.88|171|174.8|171.92|170.7|167.82|0
1648129500000|2022-03-24 13:45:00|174.08|171.2|172.88|170|174.89|172.01|172.31|169.43|0
1648129800000|2022-03-24 13:50:00|172.59|169.71|174.22|171.34|175.66|172.78|171.74|168.86|0
1648130100000|2022-03-24 13:55:00|174.41|171.53|175.61|172.73|176.74|173.86|174.34|171.46|0
1648130400000|2022-03-24 14:00:00|175.7|172.82|179.56|176.68|180.34|177.46|175.7|172.82|0
1648130700000|2022-03-24 14:05:00|179.86|176.98|179.95|177.07|180.93|178.05|178.88|176|0
1648131000000|2022-03-24 14:10:00|180.05|177.17|178.98|176.1|180.05|177.17|178.01|175.13|0
1648131300000|2022-03-24 14:15:00|179.27|176.39|173.69|170.81|179.71|176.83|172.74|169.86|0
1648131600000|2022-03-24 14:20:00|173.89|171.01|173.6|170.72|174.75|171.87|173.03|170.15|0
1648131900000|2022-03-24 14:25:00|173.88|171|173.21|170.33|174.36|171.48|172.45|169.57|0
1648132200000|2022-03-24 14:30:00|173.12|170.24|177.06|174.18|177.35|174.47|172.16|169.28|0
1648132500000|2022-03-24 14:35:00|176.96|174.08|175.7|172.82|177.74|174.86|175.32|172.44|0
1648132800000|2022-03-24 14:40:00|175.9|173.02|176.96|174.08|176.96|174.08|174.84|171.96|0
1648133100000|2022-03-24 14:45:00|177.15|174.27|177.83|174.95|178.61|175.73|176.76|173.88|0
1648133400000|2022-03-24 14:50:00|177.92|175.04|175.92|173.04|177.92|175.04|175.2|172.32|0
1648133700000|2022-03-24 14:55:00|175.87|172.99|174.9|172.02|176.26|173.38|174.23|171.35|0
1648134000000|2022-03-24 15:00:00|175.29|172.41|176.74|173.86|180.45|177.57|174.71|171.83|0
1648134300000|2022-03-24 15:05:00|177.03|174.15|177.22|174.34|178.88|176|176.06|173.18|0
1648134600000|2022-03-24 15:10:00|176.83|173.95|178.49|175.61|179.27|176.39|176.35|173.47|0
1648134900000|2022-03-24 15:15:00|178.88|176|179.56|176.68|179.56|176.68|177.8|174.92|0
1648135200000|2022-03-24 15:20:00|179.95|177.07|179.66|176.78|179.95|177.07|178.39|175.51|0
1648135500000|2022-03-24 15:25:00|179.76|176.88|182.22|179.34|182.42|179.54|179.46|176.58|0
1648135800000|2022-03-24 15:30:00|182.32|179.44|182.02|179.14|183.11|180.23|181.92|179.04|0
1648136100000|2022-03-24 15:35:00|181.92|179.04|182.95|180.07|185.98|183.1|181.62|178.74|0
1648136400000|2022-03-24 15:40:00|183.01|180.13|184.69|181.81|185.19|182.31|182.91|180.03|0
1648136700000|2022-03-24 15:45:00|184.49|181.61|183.5|180.62|184.79|181.91|183.5|180.62|0
1648137000000|2022-03-24 15:50:00|183.3|180.42|183.15|180.27|183.5|180.62|182.41|179.53|0
1648137300000|2022-03-24 15:55:00|183.1|180.22|183.2|180.32|183.89|181.01|183|180.12|0
1648137600000|2022-03-24 16:00:00|183|180.12|181.12|178.24|183.69|180.81|180.72|177.84|0
1648137900000|2022-03-24 16:05:00|180.72|177.84|179.64|176.76|181.22|178.34|179.39|176.51|0
1648138200000|2022-03-24 16:10:00|179.59|176.71|179.88|177|180.18|177.3|179.2|176.32|0
1648138500000|2022-03-24 16:15:00|179.98|177.1|179.88|177|180.18|177.3|179|176.12|0
1648138800000|2022-03-24 16:20:00|179.98|177.1|179.39|176.51|180.57|177.69|179.39|176.51|0
1648139100000|2022-03-24 16:25:00|179.09|176.21|177.63|174.75|179.68|176.8|176.85|173.97|0
1648139400000|2022-03-24 16:30:00|177.43|174.55|175.33|172.45|178.02|175.14|175.14|172.26|0
1648139700000|2022-03-24 16:35:00|175.43|172.55|177.76|174.88|178.06|175.18|175.04|172.16|0
1648140000000|2022-03-24 16:40:00|177.66|174.78|178.15|175.27|178.15|175.27|176.98|174.1|0
1648140300000|2022-03-24 16:45:00|177.96|175.08|177.02|174.14|177.96|175.08|176.78|173.9|0
1648140600000|2022-03-24 16:50:00|177.08|174.2|178.34|175.46|178.74|175.86|177.08|174.2|0
1648140900000|2022-03-24 16:55:00|178.15|175.27|178.64|175.76|178.93|176.05|177.95|175.07|0
1648141200000|2022-03-24 17:00:00|178.73|175.85|177.95|175.07|180.8|177.92|177.75|174.87|0
1648141500000|2022-03-24 17:05:00|178.14|175.26|177.75|174.87|179.03|176.15|177.26|174.38|0
1648141800000|2022-03-24 17:10:00|177.95|175.07|178.92|176.04|179.42|176.54|177.6|174.72|0
1648142100000|2022-03-24 17:15:00|178.73|175.85|180|177.12|180|177.12|178.73|175.85|0
1648142400000|2022-03-24 17:20:00|179.91|177.03|179.61|176.73|180.1|177.22|178.92|176.04|0
1648142700000|2022-03-24 17:25:00|179.71|176.83|180.3|177.42|181.19|178.31|179.51|176.63|0
1648143000000|2022-03-24 17:30:00|180.39|177.51|179.61|176.73|180.69|177.81|178.92|176.04|0
1648143300000|2022-03-24 17:35:00|179.41|176.53|180.1|177.22|180.59|177.71|179.21|176.33|0
1648143600000|2022-03-24 17:40:00|180.14|177.26|180.69|177.81|181.08|178.2|179.8|176.92|0
1648143900000|2022-03-24 17:45:00|180.78|177.9|181.18|178.3|181.77|178.89|180.59|177.71|0
1648144200000|2022-03-24 17:50:00|180.98|178.1|180.68|177.8|181.47|178.59|180.48|177.6|0
1648144500000|2022-03-24 17:55:00|180.58|177.7|180.68|177.8|180.98|178.1|180.29|177.41|0
1648144800000|2022-03-24 18:00:00|180.58|177.7|182.76|179.88|183.06|180.18|180.38|177.5|0
1648145100000|2022-03-24 18:05:00|182.66|179.78|180.97|178.09|182.66|179.78|180.68|177.8|0
1648145400000|2022-03-24 18:10:00|181.07|178.19|180.77|177.89|181.17|178.29|179.3|176.42|0
1648145700000|2022-03-24 18:15:00|180.87|177.99|180.57|177.69|181.57|178.69|180.38|177.5|0
1648146000000|2022-03-24 18:20:00|180.72|177.84|179.59|176.71|180.72|177.84|179|176.12|0
1648146300000|2022-03-24 18:25:00|179.69|176.81|180.08|177.2|180.38|177.5|179.19|176.31|0
1648146600000|2022-03-24 18:30:00|180.18|177.3|179.19|176.31|180.57|177.69|178.8|175.92|0
1648146900000|2022-03-24 18:35:00|179.29|176.41|179.78|176.9|179.88|177|178.5|175.62|0
1648147200000|2022-03-24 18:40:00|179.88|177|179.48|176.6|180.07|177.19|179.19|176.31|0
1648147500000|2022-03-24 18:45:00|179.29|176.41|178.21|175.33|179.58|176.7|177.42|174.54|0
1648147800000|2022-03-24 18:50:00|178.4|175.52|179.97|177.09|180.46|177.58|178.3|175.42|0
1648148100000|2022-03-24 18:55:00|179.87|176.99|180.36|177.48|180.66|177.78|179.38|176.5|0
1648148400000|2022-03-24 19:00:00|180.21|177.33|179.77|176.89|180.66|177.78|178.79|175.91|0
1648148700000|2022-03-24 19:05:00|179.57|176.69|182.44|179.56|182.84|179.96|179.57|176.69|0
1648149000000|2022-03-24 19:10:00|182.24|179.36|182.83|179.95|182.84|179.96|182.14|179.26|0
1648149300000|2022-03-24 19:15:00|182.74|179.86|183.63|180.75|183.63|180.75|182.24|179.36|0
1648149600000|2022-03-24 19:20:00|183.83|180.95|185.33|182.45|185.43|182.55|183.63|180.75|0
1648149900000|2022-03-24 19:25:00|185.73|182.85|186.03|183.15|186.84|183.96|185.73|182.85|0
1648150200000|2022-03-24 19:30:00|186.23|183.35|185.03|182.15|186.64|183.76|184.32|181.44|0
1648150500000|2022-03-24 19:35:00|185.13|182.25|184.22|181.34|185.43|182.55|183.92|181.04|0
1648150800000|2022-03-24 19:40:00|184.12|181.24|184.82|181.94|184.82|181.94|183.02|180.14|0
1648151100000|2022-03-24 19:45:00|184.92|182.04|182.84|179.96|188.3|185.42|182.34|179.46|0
1648151400000|2022-03-24 19:50:00|183.38|180.5|187.15|184.27|188.06|185.18|183.34|180.46|0
1648151700000|2022-03-24 19:55:00|187.25|184.37|189.07|186.19|189.48|186.6|186.44|183.56|0
1648152000000|2022-03-24 20:00:00|189.58|186.7|189.78|186.9|190.19|187.31|189.07|186.19|0
1648152300000|2022-03-24 20:05:00|189.88|187|189.37|186.49|189.99|187.11|189.37|186.49|0
1648152600000|2022-03-24 20:10:00|189.27|186.39|191.82|188.94|192.92|190.04|188.56|185.68|0
1648152900000|2022-03-24 20:15:00|192.06|188.7|192.16|188.8|192.26|188.9|192.06|188.7|0
1648153200000|2022-03-24 20:20:00|192.26|188.9|193.28|189.92|193.49|190.13|192.26|188.9|0
1648153500000|2022-03-24 20:25:00|193.18|189.82|193.38|190.02|193.38|190.02|192.97|189.61|0
1648153800000|2022-03-24 20:30:00|193.33|189.97|193.28|189.92|193.69|190.33|193.28|189.92|0
1648154100000|2022-03-24 20:35:00|193.38|190.02|193.38|190.02|193.38|190.02|193.28|189.92|0
1648154400000|2022-03-24 20:40:00|193.48|190.12|193.27|189.91|193.48|190.12|193.27|189.91|0
1648155300000|2022-03-24 20:55:00|193.21|189.85|193.21|189.85|193.32|189.96|193.21|189.85|0
1648155600000|2022-03-24 21:00:00|193.26|189.9|193.1|189.74|193.26|189.9|193.09|189.73|0
1648155900000|2022-03-24 21:05:00|193.13|189.77|193.19|189.83|193.19|189.83|193.1|189.74|0
1648156200000|2022-03-24 21:10:00|193.05|189.69|193.18|189.82|193.19|189.83|193.05|189.69|0
1648156500000|2022-03-24 21:15:00|193.16|189.8|193.17|189.81|193.19|189.83|193.16|189.8|0
1648156800000|2022-03-24 21:20:00|193.22|189.86|193.2|189.84|193.29|189.93|193.14|189.78|0
1648157100000|2022-03-24 21:25:00|193.22|189.86|193.24|189.88|193.32|189.96|193.22|189.86|0
1648157400000|2022-03-24 21:30:00|193.14|189.78|193.12|189.76|193.14|189.78|193.12|189.76|0
1648157700000|2022-03-24 21:35:00|193.14|189.78|193.11|189.75|193.14|189.78|193.04|189.68|0
1648158000000|2022-03-24 21:40:00|193.04|189.68|192.9|189.54|193.04|189.68|192.9|189.54|0
1648158300000|2022-03-24 21:45:00|192.87|189.51|192.9|189.54|192.9|189.54|192.87|189.51|0
1648158600000|2022-03-24 21:50:00|192.91|189.55|193.17|189.81|193.18|189.82|192.91|189.55|0
1648158900000|2022-03-24 21:55:00|193.21|189.85|193.05|189.69|193.21|189.85|193.04|189.68|0
1648159200000|2022-03-24 22:00:00|193.19|189.83|193.35|189.99|193.66|190.3|192.48|189.12|0
1648159500000|2022-03-24 22:05:00|193.4|190.04|192.47|189.11|193.4|190.04|192.37|189.01|0
1648159800000|2022-03-24 22:10:00|192.63|189.27|191.96|188.6|192.63|189.27|191.71|188.35|0
1648160100000|2022-03-24 22:15:00|191.91|188.55|191.86|188.5|192.22|188.86|191.65|188.29|0
1648160400000|2022-03-24 22:20:00|191.81|188.45|191.91|188.55|192.21|188.85|191.81|188.45|0
1648160700000|2022-03-24 22:25:00|192.01|188.65|192.01|188.65|192.72|189.36|192.01|188.65|0
1648161000000|2022-03-24 22:30:00|191.96|188.6|191.5|188.14|192.01|188.65|191.5|188.14|0
1648161300000|2022-03-24 22:35:00|191.6|188.24|191.29|187.93|191.8|188.44|191.19|187.83|0
1648161600000|2022-03-24 22:40:00|191.24|187.88|191.29|187.93|191.39|188.03|191.19|187.83|0
1648161900000|2022-03-24 22:45:00|191.19|187.83|191.69|188.33|191.74|188.38|191.19|187.83|0
1648162200000|2022-03-24 22:50:00|191.59|188.23|191.59|188.23|191.9|188.54|191.49|188.13|0
1648162500000|2022-03-24 22:55:00|191.49|188.13|190.88|187.52|191.49|188.13|190.88|187.52|0
1648162800000|2022-03-24 23:00:00|190.93|187.57|190.77|187.41|191.08|187.72|190.77|187.41|0
1648163100000|2022-03-24 23:05:00|190.87|187.51|190.87|187.51|191.08|187.72|190.77|187.41|0
1648163400000|2022-03-24 23:10:00|190.77|187.41|190.26|186.9|190.77|187.41|190.06|186.7|0
1648163700000|2022-03-24 23:15:00|190.36|187|190.87|187.51|191.07|187.71|190.36|187|0
1648164000000|2022-03-24 23:20:00|190.92|187.56|191.58|188.22|191.58|188.22|190.77|187.41|0
1648164300000|2022-03-24 23:25:00|191.48|188.12|191.27|187.91|191.89|188.53|191.27|187.91|0
1648164600000|2022-03-24 23:30:00|191.22|187.86|191.07|187.71|191.48|188.12|190.97|187.61|0
1648164900000|2022-03-24 23:35:00|190.97|187.61|190.76|187.4|191.37|188.01|190.56|187.2|0
1648165200000|2022-03-24 23:40:00|190.66|187.3|191.06|187.7|191.06|187.7|190.5|187.14|0
1648165500000|2022-03-24 23:45:00|191.17|187.81|190.96|187.6|191.37|188.01|190.76|187.4|0
1648165800000|2022-03-24 23:50:00|190.86|187.5|190.96|187.6|191.27|187.91|190.76|187.4|0
1648166100000|2022-03-24 23:55:00|191.06|187.7|190.86|187.5|191.16|187.8|190.65|187.29|0
1648166400000|2022-03-25 00:00:00|190.75|187.39|189.84|186.48|190.86|187.5|189.64|186.28|0
1648166700000|2022-03-25 00:05:00|189.94|186.58|189.43|186.07|189.94|186.58|189.23|185.87|0
1648167000000|2022-03-25 00:10:00|189.23|185.87|188.82|185.46|189.53|186.17|188.62|185.26|0
1648167300000|2022-03-25 00:15:00|188.92|185.56|188.82|185.46|188.92|185.56|188.12|184.76|0
1648167600000|2022-03-25 00:20:00|188.92|185.56|188.42|185.06|189.12|185.76|188.32|184.96|0
1648167900000|2022-03-25 00:25:00|188.52|185.16|188.82|185.46|188.82|185.46|188.21|184.85|0
1648168200000|2022-03-25 00:30:00|188.72|185.36|189.02|185.66|189.32|185.96|188.72|185.36|0
1648168500000|2022-03-25 00:35:00|189.07|185.71|189.32|185.96|189.52|186.16|188.71|185.35|0
1648168800000|2022-03-25 00:40:00|189.42|186.06|189.32|185.96|189.72|186.36|189.27|185.91|0
1648169100000|2022-03-25 00:45:00|189.42|186.06|189.42|186.06|189.62|186.26|189.22|185.86|0
1648169400000|2022-03-25 00:50:00|189.52|186.16|189.01|185.65|189.52|186.16|188.71|185.35|0
1648169700000|2022-03-25 00:55:00|188.91|185.55|188.81|185.45|189.36|186|188.81|185.45|0
1648170000000|2022-03-25 01:00:00|188.71|185.35|189.01|185.65|189.41|186.05|188.4|185.04|0
1648170300000|2022-03-25 01:05:00|189.11|185.75|189.82|186.46|189.82|186.46|189.11|185.75|0
1648170600000|2022-03-25 01:10:00|189.71|186.35|189.81|186.45|190.12|186.76|189.61|186.25|0
1648170900000|2022-03-25 01:15:00|189.91|186.55|189.61|186.25|189.91|186.55|189.31|185.95|0
1648171200000|2022-03-25 01:20:00|189.71|186.35|189.05|185.69|189.71|186.35|188.6|185.24|0
1648171500000|2022-03-25 01:25:00|189.1|185.74|189.91|186.55|190.01|186.65|189.1|185.74|0
1648171800000|2022-03-25 01:30:00|189.81|186.45|189.81|186.45|190.01|186.65|189.3|185.94|0
1648172100000|2022-03-25 01:35:00|189.91|186.55|189.7|186.34|190.01|186.65|189.4|186.04|0
1648172400000|2022-03-25 01:40:00|189.75|186.39|190.36|187|190.36|187|189.6|186.24|0
1648172700000|2022-03-25 01:45:00|190.41|187.05|190.21|186.85|190.51|187.15|190|186.64|0
1648173000000|2022-03-25 01:50:00|190.11|186.75|195.53|192.17|195.73|192.37|190.11|186.75|0
1648173300000|2022-03-25 01:55:00|195.42|192.06|194.44|191.08|195.94|192.58|194.08|190.72|0
1648173600000|2022-03-25 02:00:00|194.39|191.03|193.72|190.36|194.39|191.03|193.72|190.36|0
1648173900000|2022-03-25 02:05:00|193.67|190.31|194.29|190.93|194.29|190.93|193.67|190.31|0
1648174200000|2022-03-25 02:10:00|194.13|190.77|193.36|190|194.18|190.82|193.16|189.8|0
1648174500000|2022-03-25 02:15:00|193.31|189.95|193.87|190.51|194.08|190.72|193.15|189.79|0
1648174800000|2022-03-25 02:20:00|193.77|190.41|193.15|189.79|193.77|190.41|192.95|189.59|0
1648175100000|2022-03-25 02:25:00|193.05|189.69|192.54|189.18|193.05|189.69|192.33|188.97|0
1648175400000|2022-03-25 02:30:00|192.43|189.07|192.43|189.07|192.53|189.17|191.72|188.36|0
1648175700000|2022-03-25 02:35:00|192.33|188.97|193.25|189.89|193.61|190.25|192.12|188.76|0
1648176000000|2022-03-25 02:40:00|193.35|189.99|192.73|189.37|193.45|190.09|192.48|189.12|0
1648176300000|2022-03-25 02:45:00|192.78|189.42|192.73|189.37|193.04|189.68|192.53|189.17|0
1648176600000|2022-03-25 02:50:00|192.84|189.48|192.83|189.47|193.24|189.88|192.43|189.07|0
1648176900000|2022-03-25 02:55:00|192.78|189.42|193.29|189.93|193.35|189.99|192.63|189.27|0
1648177200000|2022-03-25 03:00:00|193.34|189.98|193.55|190.19|193.55|190.19|192.98|189.62|0
1648177500000|2022-03-25 03:05:00|193.44|190.08|193.24|189.88|193.96|190.6|193.24|189.88|0
1648177800000|2022-03-25 03:10:00|193.14|189.78|192.72|189.36|193.14|189.78|192.32|188.96|0
1648178100000|2022-03-25 03:15:00|192.67|189.31|192.21|188.85|192.83|189.47|192.21|188.85|0
1648178400000|2022-03-25 03:20:00|192.16|188.8|192|188.64|192.21|188.85|191.6|188.24|0
1648178700000|2022-03-25 03:25:00|191.9|188.54|191.8|188.44|192.41|189.05|191.8|188.44|0
1648179000000|2022-03-25 03:30:00|191.9|188.54|192.25|188.89|192.51|189.15|191.9|188.54|0
1648179300000|2022-03-25 03:35:00|192.21|188.85|191.9|188.54|192.46|189.1|191.8|188.44|0
1648179600000|2022-03-25 03:40:00|191.95|188.59|191.18|187.82|191.95|188.59|190.93|187.57|0
1648179900000|2022-03-25 03:45:00|191.08|187.72|191.03|187.67|191.39|188.03|190.82|187.46|0
1648180200000|2022-03-25 03:50:00|191.08|187.72|191.33|187.97|191.48|188.12|190.98|187.62|0
1648180500000|2022-03-25 03:55:00|191.28|187.92|191.89|188.53|191.89|188.53|191.28|187.92|0
1648180800000|2022-03-25 04:00:00|191.69|188.33|192.09|188.73|192.14|188.78|191.58|188.22|0
1648181100000|2022-03-25 04:05:00|192.19|188.83|192.09|188.73|192.19|188.83|191.89|188.53|0
1648181400000|2022-03-25 04:10:00|192.19|188.83|192.6|189.24|193.01|189.65|192.19|188.83|0
1648181700000|2022-03-25 04:15:00|192.4|189.04|192.8|189.44|192.95|189.59|192.39|189.03|0
1648182000000|2022-03-25 04:20:00|192.91|189.55|192.8|189.44|193.01|189.65|192.7|189.34|0
1648182300000|2022-03-25 04:25:00|192.9|189.54|193.31|189.95|193.31|189.95|192.9|189.54|0
1648182600000|2022-03-25 04:30:00|193.26|189.9|193.1|189.74|193.62|190.26|193|189.64|0
1648182900000|2022-03-25 04:35:00|193.15|189.79|193.1|189.74|193.41|190.05|193|189.64|0
1648183200000|2022-03-25 04:40:00|193.05|189.69|193.51|190.15|193.82|190.46|193|189.64|0
1648183500000|2022-03-25 04:45:00|193.41|190.05|193.92|190.56|194.13|190.77|193.31|189.95|0
1648183800000|2022-03-25 04:50:00|193.82|190.46|194.12|190.76|194.33|190.97|193.82|190.46|0
1648184100000|2022-03-25 04:55:00|194.17|190.81|198.01|194.65|199.05|195.69|194.02|190.66|0
1648184400000|2022-03-25 05:00:00|198.11|194.75|197.38|194.02|198.11|194.75|197.07|193.71|0
1648184700000|2022-03-25 05:05:00|197.49|194.13|196.76|193.4|197.59|194.23|196.76|193.4|0
1648185000000|2022-03-25 05:10:00|196.66|193.3|196.96|193.6|197.17|193.81|196.45|193.09|0
1648185300000|2022-03-25 05:15:00|196.86|193.5|196.24|192.88|196.96|193.6|196.03|192.67|0
1648185600000|2022-03-25 05:20:00|196.34|192.98|196.44|193.08|196.96|193.6|196.14|192.78|0
1648185900000|2022-03-25 05:25:00|196.55|193.19|195.98|192.62|197.06|193.7|195.72|192.36|0
1648186200000|2022-03-25 05:30:00|195.93|192.57|195.36|192|195.98|192.62|194.9|191.54|0
1648186500000|2022-03-25 05:35:00|195.41|192.05|195.51|192.15|195.51|192.15|194.89|191.53|0
1648186800000|2022-03-25 05:40:00|195.41|192.05|194.79|191.43|195.41|192.05|194.48|191.12|0
1648187100000|2022-03-25 05:45:00|194.84|191.48|195.51|192.15|195.82|192.46|194.69|191.33|0
1648187400000|2022-03-25 05:50:00|195.61|192.25|195.45|192.09|195.71|192.35|194.89|191.53|0
1648187700000|2022-03-25 05:55:00|195.51|192.15|195.4|192.04|196.02|192.66|195.09|191.73|0
1648188000000|2022-03-25 06:00:00|195.5|192.14|195.55|192.19|196.12|192.76|195.3|191.94|0
1648188300000|2022-03-25 06:05:00|195.5|192.14|195.29|191.93|195.91|192.55|195.19|191.83|0
1648188600000|2022-03-25 06:10:00|195.45|192.09|195.96|192.6|196.32|192.96|195.45|192.09|0
1648188900000|2022-03-25 06:15:00|196.06|192.7|196.32|192.96|196.48|193.12|196.06|192.7|0
1648189200000|2022-03-25 06:20:00|196.37|193.01|196.58|193.22|196.73|193.37|196.11|192.75|0
1648189500000|2022-03-25 06:25:00|196.53|193.17|196.16|192.8|196.63|193.27|195.91|192.55|0
1648189800000|2022-03-25 06:30:00|196.21|192.85|196.21|192.85|196.32|192.96|195.95|192.59|0
1648190100000|2022-03-25 06:35:00|196.32|192.96|195.7|192.34|196.32|192.96|195.54|192.18|0
1648190400000|2022-03-25 06:40:00|195.8|192.44|195.49|192.13|196|192.64|195.28|191.92|0
1648190700000|2022-03-25 06:45:00|195.28|191.92|195.43|192.07|195.49|192.13|195.18|191.82|0
1648191000000|2022-03-25 06:50:00|195.49|192.13|195.9|192.54|195.9|192.54|195.28|191.92|0
1648191300000|2022-03-25 06:55:00|195.79|192.43|196.82|193.46|196.82|193.46|195.59|192.23|0
1648191600000|2022-03-25 07:00:00|196.72|193.36|196|192.64|196.72|193.36|195.48|192.12|0
1648191900000|2022-03-25 07:05:00|195.76|192.88|194.62|191.74|195.76|192.88|194.52|191.64|0
1648192200000|2022-03-25 07:10:00|194.72|191.84|195.65|192.77|195.65|192.77|194.62|191.74|0
1648192500000|2022-03-25 07:15:00|195.75|192.87|195.88|193|197.2|194.32|195.03|192.15|0
1648192800000|2022-03-25 07:20:00|195.93|193.05|195.62|192.74|196.03|193.15|194.9|192.02|0
1648193100000|2022-03-25 07:25:00|195.52|192.64|195|192.12|195.62|192.74|194.9|192.02|0
1648193400000|2022-03-25 07:30:00|195.1|192.22|195.62|192.74|195.72|192.84|195|192.12|0
1648193700000|2022-03-25 07:35:00|195.56|192.68|195.41|192.53|195.82|192.94|195|192.12|0
1648194000000|2022-03-25 07:40:00|195.51|192.63|195.3|192.42|195.87|192.99|195.1|192.22|0
1648194300000|2022-03-25 07:45:00|195.25|192.37|195.3|192.42|195.82|192.94|195.2|192.32|0
1648194600000|2022-03-25 07:50:00|195.35|192.47|196.02|193.14|196.23|193.35|195.3|192.42|0
1648194900000|2022-03-25 07:55:00|195.97|193.09|196.95|194.07|197|194.12|195.86|192.98|0
1648195200000|2022-03-25 08:00:00|196.64|193.76|195.6|192.72|197.25|194.37|195.6|192.72|0
1648195500000|2022-03-25 08:05:00|195.5|192.62|192.84|189.96|195.5|192.62|192.38|189.5|0
1648195800000|2022-03-25 08:10:00|192.74|189.86|190.45|187.57|192.84|189.96|190.45|187.57|0
1648196100000|2022-03-25 08:15:00|190.5|187.62|189.73|186.85|190.73|187.85|187.44|184.56|0
1648196400000|2022-03-25 08:20:00|189.83|186.95|190.58|187.7|190.94|188.06|189.63|186.75|0
1648196700000|2022-03-25 08:25:00|190.63|187.75|190.94|188.06|191.24|188.36|190.48|187.6|0
1648197000000|2022-03-25 08:30:00|190.88|188|191.44|188.56|191.54|188.66|190.43|187.55|0
1648197300000|2022-03-25 08:35:00|191.54|188.66|191.54|188.66|191.84|188.96|191.24|188.36|0
1648197600000|2022-03-25 08:40:00|191.59|188.71|192.35|189.47|192.45|189.57|191.03|188.15|0
1648197900000|2022-03-25 08:45:00|192.45|189.57|192.04|189.16|192.45|189.57|191.84|188.96|0
1648198200000|2022-03-25 08:50:00|191.94|189.06|192.75|189.87|192.86|189.98|191.94|189.06|0
1648198500000|2022-03-25 08:55:00|192.7|189.82|192.96|190.08|193.36|190.48|192.55|189.67|0
1648198800000|2022-03-25 09:00:00|193|190.12|192.14|189.26|194.9|192.02|190.52|187.64|0
1648199100000|2022-03-25 09:05:00|191.99|189.11|190.82|187.94|192.04|189.16|190.82|187.94|0
1648199400000|2022-03-25 09:10:00|190.92|188.04|191.88|189|191.93|189.05|190.72|187.84|0
1648199700000|2022-03-25 09:15:00|191.73|188.85|193.05|190.17|193.05|190.17|191.73|188.85|0
1648200000000|2022-03-25 09:20:00|193|190.12|193.35|190.47|193.56|190.68|192.74|189.86|0
1648200300000|2022-03-25 09:25:00|193.3|190.42|192.94|190.06|193.46|190.58|192.64|189.76|0
1648200600000|2022-03-25 09:30:00|192.89|190.01|192.13|189.25|193.45|190.57|192.03|189.15|0
1648200900000|2022-03-25 09:35:00|192.23|189.35|193.55|190.67|193.66|190.78|191.97|189.09|0
1648201200000|2022-03-25 09:40:00|193.7|190.82|194.06|191.18|194.06|191.18|193.45|190.57|0
1648201500000|2022-03-25 09:45:00|193.96|191.08|194.68|191.8|195.19|192.31|193.96|191.08|0
1648201800000|2022-03-25 09:50:00|194.78|191.9|195.39|192.51|195.5|192.62|194.47|191.59|0
1648202100000|2022-03-25 09:55:00|195.29|192.41|195.39|192.51|195.49|192.61|195.18|192.3|0
1648202400000|2022-03-25 10:00:00|195.49|192.61|194.87|191.99|196.01|193.13|194.77|191.89|0
1648202700000|2022-03-25 10:05:00|194.98|192.1|195.28|192.4|195.49|192.61|194.87|191.99|0
1648203000000|2022-03-25 10:10:00|195.23|192.35|195.15|192.27|196.7|193.82|195.05|192.17|0
1648203300000|2022-03-25 10:15:00|195.05|192.17|195.56|192.68|195.66|192.78|195.05|192.17|0
1648203600000|2022-03-25 10:20:00|195.66|192.78|195.56|192.68|196.28|193.4|195.35|192.47|0
1648203900000|2022-03-25 10:25:00|195.5|192.62|196.32|193.44|196.48|193.6|195.4|192.52|0
1648204200000|2022-03-25 10:30:00|196.27|193.39|195.96|193.08|196.58|193.7|195.86|192.98|0
1648204500000|2022-03-25 10:35:00|196.07|193.19|195.76|192.88|196.17|193.29|195.55|192.67|0
1648204800000|2022-03-25 10:40:00|195.81|192.93|196.06|193.18|196.27|193.39|195.65|192.77|0
1648205100000|2022-03-25 10:45:00|195.96|193.08|195.7|192.82|196.37|193.49|195.55|192.67|0
1648205400000|2022-03-25 10:50:00|195.8|192.92|196.68|193.8|196.68|193.8|195.75|192.87|0
1648205700000|2022-03-25 10:55:00|196.62|193.74|198.43|195.55|198.49|195.61|196.57|193.69|0
1648206000000|2022-03-25 11:00:00|198.38|195.5|197.71|194.83|198.38|195.5|197.71|194.83|0
1648206300000|2022-03-25 11:05:00|197.81|194.93|198.44|195.56|199.32|196.44|196.83|193.95|0
1648206600000|2022-03-25 11:10:00|198.55|195.67|197.51|194.63|198.96|196.08|197.51|194.63|0
1648206900000|2022-03-25 11:15:00|197.2|194.32|197.92|195.04|198.44|195.56|197.05|194.17|0
1648207200000|2022-03-25 11:20:00|197.87|194.99|199.73|196.85|199.94|197.06|197.82|194.94|0
1648207500000|2022-03-25 11:25:00|199.68|196.8|202.29|199.41|202.97|200.09|199.48|196.6|0
1648207800000|2022-03-25 11:30:00|202.19|199.31|201.66|198.78|202.29|199.41|201.45|198.57|0
1648208100000|2022-03-25 11:35:00|201.56|198.68|200.83|197.95|201.66|198.78|200.83|197.95|0
1648208400000|2022-03-25 11:40:00|200.72|197.84|201.24|198.36|201.24|198.36|200.72|197.84|0
1648208700000|2022-03-25 11:45:00|201.35|198.47|201.45|198.57|201.87|198.99|201.14|198.26|0
1648209000000|2022-03-25 11:50:00|201.5|198.62|202.04|199.16|202.08|199.2|200.46|197.58|0
1648209300000|2022-03-25 11:55:00|202.15|199.27|201.94|199.06|202.67|199.79|201.52|198.64|0
1648209600000|2022-03-25 12:00:00|201.73|198.85|201.52|198.64|201.83|198.95|201.36|198.48|0
1648209900000|2022-03-25 12:05:00|201.41|198.53|201.62|198.74|202.09|199.21|201.41|198.53|0
1648210200000|2022-03-25 12:10:00|201.72|198.84|201.72|198.84|201.83|198.95|201.1|198.22|0
1648210500000|2022-03-25 12:15:00|201.62|198.74|201.93|199.05|201.93|199.05|201.25|198.37|0
1648210800000|2022-03-25 12:20:00|202.14|199.26|202.03|199.15|202.35|199.47|201.62|198.74|0
1648211100000|2022-03-25 12:25:00|202.14|199.26|201.72|198.84|202.14|199.26|201.61|198.73|0
1648211400000|2022-03-25 12:30:00|201.66|198.78|201.19|198.31|201.82|198.94|200.67|197.79|0
1648211700000|2022-03-25 12:35:00|201.09|198.21|200.36|197.48|201.19|198.31|200.36|197.48|0
1648212000000|2022-03-25 12:40:00|200.04|197.16|201.4|198.52|201.4|198.52|200.04|197.16|0
1648212300000|2022-03-25 12:45:00|201.45|198.57|201.4|198.52|201.61|198.73|201.19|198.31|0
1648212600000|2022-03-25 12:50:00|201.29|198.41|201.05|198.65|201.4|198.76|200.95|198.41|0
1648212900000|2022-03-25 12:55:00|201.15|198.75|201.26|198.86|201.47|199.07|200.94|198.54|0
1648213200000|2022-03-25 13:00:00|201.15|198.75|200.21|197.81|201.26|198.86|200.11|197.71|0
1648213500000|2022-03-25 13:05:00|200.32|197.92|200.21|197.81|200.73|198.33|199.9|197.5|0
1648213800000|2022-03-25 13:10:00|200.31|197.91|200.15|197.75|200.52|198.12|200|197.6|0
1648214100000|2022-03-25 13:15:00|200.1|197.7|200|197.6|200.31|197.91|199.79|197.39|0
1648214400000|2022-03-25 13:20:00|200.05|197.65|199.27|196.87|200.1|197.7|199.16|196.76|0
1648214700000|2022-03-25 13:25:00|199.32|196.92|197.92|195.52|199.37|196.97|197.5|195.1|0
1648215000000|2022-03-25 13:30:00|197.76|195.36|198.23|195.83|199.47|197.07|197.4|195|0
1648215300000|2022-03-25 13:35:00|197.91|195.51|195.75|193.35|198.33|195.93|195.75|193.35|0
1648215600000|2022-03-25 13:40:00|195.64|193.24|196.88|194.48|197.5|195.1|194.72|192.32|0
1648215900000|2022-03-25 13:45:00|197.19|194.79|199|196.6|199.88|197.48|196.05|193.65|0
1648216200000|2022-03-25 13:50:00|199.15|196.75|199.46|197.06|200.09|197.69|198.01|195.61|0
1648216500000|2022-03-25 13:55:00|199.67|197.27|196.98|194.58|199.78|197.38|196.15|193.75|0
1648216800000|2022-03-25 14:00:00|197.13|194.73|196.71|194.31|197.33|194.93|195.43|193.03|0
1648217100000|2022-03-25 14:05:00|196.77|194.37|198.32|195.92|198.52|196.12|196.15|193.75|0
1648217400000|2022-03-25 14:10:00|198.21|195.81|198|195.6|199.35|196.95|197.85|195.45|0
1648217700000|2022-03-25 14:15:00|197.69|195.29|199.77|197.37|199.98|197.58|197.28|194.88|0
1648218000000|2022-03-25 14:20:00|199.87|197.47|201.36|198.96|202.59|200.19|199.66|197.26|0
1648218300000|2022-03-25 14:25:00|201.26|198.86|199.58|197.18|201.36|198.96|199.58|197.18|0
1648218600000|2022-03-25 14:30:00|199.69|197.29|201.68|199.28|201.68|199.28|199.58|197.18|0
1648218900000|2022-03-25 14:35:00|201.89|199.49|201.88|199.48|203.05|200.65|201.88|199.48|0
1648219200000|2022-03-25 14:40:00|201.83|199.43|203.78|201.38|204.21|201.81|201.46|199.06|0
1648219500000|2022-03-25 14:45:00|203.57|201.17|203.41|201.01|205.27|202.87|203.04|200.64|0
1648219800000|2022-03-25 14:50:00|203.51|201.11|201.93|199.53|204.04|201.64|201.3|198.9|0
1648220100000|2022-03-25 14:55:00|201.82|199.42|202.03|199.63|202.77|200.37|201.3|198.9|0
1648220400000|2022-03-25 15:00:00|202.4|200|199.83|197.43|202.77|200.37|198.79|196.39|0
1648220700000|2022-03-25 15:05:00|199.73|197.33|194.95|192.55|200.25|197.85|194.95|192.55|0
1648221000000|2022-03-25 15:10:00|194.85|192.45|190.43|188.03|194.95|192.55|187.98|185.58|0
1648221300000|2022-03-25 15:15:00|190.32|187.92|192.44|190.04|194.07|191.67|190.02|187.62|0
1648221600000|2022-03-25 15:20:00|192.34|189.94|190|187.6|192.54|190.14|190|187.6|0
1648221900000|2022-03-25 15:25:00|189.9|187.5|189.88|187.48|192.35|189.95|187.36|184.96|0
1648222200000|2022-03-25 15:30:00|189.77|187.37|190.28|187.88|190.99|188.59|188.26|185.86|0
1648222500000|2022-03-25 15:35:00|190.48|188.08|190.88|188.48|191.59|189.19|189.87|187.47|0
1648222800000|2022-03-25 15:40:00|190.68|188.28|193.68|191.28|193.73|191.33|190.68|188.28|0
1648223100000|2022-03-25 15:45:00|193.73|191.33|191.08|188.68|193.73|191.33|190.88|188.48|0
1648223400000|2022-03-25 15:50:00|191.18|188.78|191.28|188.88|193.63|191.23|191.08|188.68|0
1648223700000|2022-03-25 15:55:00|191.18|188.78|190.67|188.27|191.59|189.19|188.86|186.46|0
1648224000000|2022-03-25 16:00:00|190.37|187.97|190.67|188.27|191.38|188.98|189.56|187.16|0
1648224300000|2022-03-25 16:05:00|190.87|188.47|192.9|190.5|193.82|191.42|190.87|188.47|0
1648224600000|2022-03-25 16:10:00|193.01|190.61|194.54|192.14|194.64|192.24|192.85|190.45|0
1648224900000|2022-03-25 16:15:00|194.74|192.34|194.84|192.44|195.05|192.65|192.9|190.5|0
1648225200000|2022-03-25 16:20:00|194.79|192.39|192.92|190.52|195.59|193.19|192.21|189.81|0
1648225500000|2022-03-25 16:25:00|193.13|190.73|193.64|191.24|194.05|191.65|191.5|189.1|0
1648225800000|2022-03-25 16:30:00|193.74|191.34|193.53|191.13|193.74|191.34|191.9|189.5|0
1648226100000|2022-03-25 16:35:00|193.43|191.03|190.27|187.87|193.43|191.03|189.67|187.27|0
1648226400000|2022-03-25 16:40:00|190.17|187.77|191.39|188.99|191.39|188.99|190.07|187.67|0
1648226700000|2022-03-25 16:45:00|191.49|189.09|192.66|190.26|193.53|191.13|191.29|188.89|0
1648227000000|2022-03-25 16:50:00|192.71|190.31|191.79|189.39|194.35|191.95|190.88|188.48|0
1648227300000|2022-03-25 16:55:00|191.69|189.29|192.61|190.21|193.12|190.72|190.47|188.07|0
1648227600000|2022-03-25 17:00:00|192.81|190.41|190.53|188.13|192.81|190.41|189.25|186.85|0
1648227900000|2022-03-25 17:05:00|190.48|188.08|190.43|188.03|191.25|188.85|189.52|187.12|0
1648228200000|2022-03-25 17:10:00|190.23|187.83|189.41|187.01|190.33|187.93|188.6|186.2|0
1648228500000|2022-03-25 17:15:00|189.51|187.11|192.88|190.48|193.49|191.09|189.51|187.11|0
1648228800000|2022-03-25 17:20:00|192.98|190.58|189.41|187.01|193.39|190.99|189.31|186.91|0
1648229100000|2022-03-25 17:25:00|189.51|187.11|190.12|187.72|190.12|187.72|189|186.6|0
1648229400000|2022-03-25 17:30:00|190.27|187.87|191.85|189.45|191.95|189.55|190.22|187.82|0
1648229700000|2022-03-25 17:35:00|191.95|189.55|192.15|189.75|192.46|190.06|191.23|188.83|0
1648230000000|2022-03-25 17:40:00|192.26|189.86|192.56|190.16|192.77|190.37|190.62|188.22|0
1648230300000|2022-03-25 17:45:00|192.66|190.26|192.97|190.57|193.28|190.88|191.64|189.24|0
1648230600000|2022-03-25 17:50:00|193.07|190.67|193.89|191.49|194|191.6|192.97|190.57|0
1648230900000|2022-03-25 17:55:00|194|191.6|195.85|193.45|196.16|193.76|193.89|191.49|0
1648231200000|2022-03-25 18:00:00|195.96|193.56|196.79|194.39|197.2|194.8|195.03|192.63|0
1648231500000|2022-03-25 18:05:00|196.89|194.49|197.46|195.06|197.72|195.32|196.68|194.28|0
1648231800000|2022-03-25 18:10:00|197.62|195.22|196.99|194.59|197.93|195.53|196.16|193.76|0
1648232100000|2022-03-25 18:15:00|197.09|194.69|196|193.6|197.51|195.11|195.95|193.55|0
1648232400000|2022-03-25 18:20:00|196.16|193.76|196.78|194.38|197.09|194.69|196.05|193.65|0
1648232700000|2022-03-25 18:25:00|196.88|194.48|197.4|195|197.82|195.42|196.26|193.86|0
1648233000000|2022-03-25 18:30:00|197.5|195.1|197.92|195.52|198.86|196.46|197.4|195|0
1648233300000|2022-03-25 18:35:00|197.82|195.42|197.71|195.31|198.54|196.14|197.19|194.79|0
1648233600000|2022-03-25 18:40:00|197.6|195.2|198.02|195.62|198.02|195.62|196.77|194.37|0
1648233900000|2022-03-25 18:45:00|198.12|195.72|197.71|195.31|198.65|196.25|197.29|194.89|0
1648234200000|2022-03-25 18:50:00|197.91|195.51|198.85|196.45|199.06|196.66|197.5|195.1|0
1648234500000|2022-03-25 18:55:00|198.96|196.56|198.12|195.72|199.38|196.98|197.81|195.41|0
1648234800000|2022-03-25 19:00:00|198.17|195.77|194.19|191.79|198.43|196.03|193.16|190.76|0
1648235100000|2022-03-25 19:05:00|194.39|191.99|192.54|190.14|194.6|192.2|191.92|189.52|0
1648235400000|2022-03-25 19:10:00|192.95|190.55|194.49|192.09|194.6|192.2|192.43|190.03|0
1648235700000|2022-03-25 19:15:00|194.7|192.3|192.33|189.93|194.91|192.51|192.12|189.72|0
1648236000000|2022-03-25 19:20:00|192.48|190.08|191.1|188.7|192.53|190.13|189.77|187.37|0
1648236300000|2022-03-25 19:25:00|191.2|188.8|189.16|186.76|191.51|189.11|188.95|186.55|0
1648236600000|2022-03-25 19:30:00|189.05|186.65|189.36|186.96|190.17|187.77|187.84|185.44|0
1648236900000|2022-03-25 19:35:00|189.26|186.86|189.76|187.36|191.3|188.9|188.75|186.35|0
1648237200000|2022-03-25 19:40:00|189.97|187.57|191.7|189.3|193.45|191.05|189.86|187.46|0
1648237500000|2022-03-25 19:45:00|191.81|189.41|195.05|192.65|195.1|192.7|191.81|189.41|0
1648237800000|2022-03-25 19:50:00|195.1|192.7|196.97|194.57|197.08|194.68|194.48|192.08|0
1648238100000|2022-03-25 19:55:00|197.08|194.68|199.48|197.08|200.54|198.14|196.87|194.47|0
1648238400000|2022-03-25 20:00:00|200.12|197.72|199.69|197.29|200.12|197.72|198.33|195.93|0
1648238700000|2022-03-25 20:05:00|199.59|197.19|199.06|196.66|199.9|197.5|199.06|196.66|0
1648239000000|2022-03-25 20:10:00|199.17|196.77|199.58|197.18|199.69|197.29|199.06|196.66|0
1648451100000|2022-03-28 07:05:00|198.72|195.92|199.35|196.95|200.24|197.84|198.41|195.92|0
1648451400000|2022-03-28 07:10:00|199.3|196.9|198.36|195.96|199.4|197|197.53|195.13|0
1648451700000|2022-03-28 07:15:00|198.41|196.01|197.89|195.49|198.98|196.58|197.73|195.33|0
1648452000000|2022-03-28 07:20:00|197.73|195.33|198.25|195.85|198.77|196.37|197.32|194.92|0
1648452300000|2022-03-28 07:25:00|198.36|195.96|199.47|197.07|199.88|197.48|198.01|195.61|0
1648452600000|2022-03-28 07:30:00|199.52|197.12|200.62|198.22|200.72|198.32|199.52|197.12|0
1648452900000|2022-03-28 07:35:00|200.67|198.27|199.09|196.69|200.72|198.32|199.09|196.69|0
1648453200000|2022-03-28 07:40:00|199.04|196.64|198.99|196.59|199.36|196.96|198.31|195.91|0
1648453500000|2022-03-28 07:45:00|199.09|196.69|198.1|195.7|199.2|196.8|197.79|195.39|0
1648453800000|2022-03-28 07:50:00|197.89|195.49|198.31|195.91|198.73|196.33|197.68|195.28|0
1648454100000|2022-03-28 07:55:00|198.25|195.85|198.83|196.43|199.09|196.69|197.73|195.33|0
1648454400000|2022-03-28 08:00:00|198.72|196.32|197.06|194.66|198.72|196.32|196.74|194.34|0
1648454700000|2022-03-28 08:05:00|196.95|194.55|197.05|194.65|197.26|194.86|196.23|193.83|0
1648455000000|2022-03-28 08:10:00|196.85|194.45|197.88|195.48|197.88|195.48|196.85|194.45|0
1648455300000|2022-03-28 08:15:00|197.78|195.38|199.55|197.15|199.87|197.47|197.78|195.38|0
1648455600000|2022-03-28 08:20:00|199.24|196.84|199.03|196.63|199.45|197.05|198.51|196.11|0
1648455900000|2022-03-28 08:25:00|199.18|196.78|200.25|197.85|200.71|198.31|198.68|196.28|0
1648456200000|2022-03-28 08:30:00|200.3|197.9|199.2|196.8|200.36|197.96|198.99|196.59|0
1648456500000|2022-03-28 08:35:00|199.1|196.7|200.14|197.74|200.14|197.74|198.89|196.49|0
1648456800000|2022-03-28 08:40:00|200.09|197.69|200.98|198.58|201.03|198.63|200.04|197.64|0
1648457100000|2022-03-28 08:45:00|201.09|198.69|202.14|199.74|202.67|200.27|200.77|198.37|0
1648457400000|2022-03-28 08:50:00|202.03|199.63|203.06|200.66|204.36|201.96|201.72|199.32|0
1648457700000|2022-03-28 08:55:00|203.16|200.76|204.11|201.71|204.27|201.87|203.06|200.66|0
1648458000000|2022-03-28 09:00:00|204.06|201.66|202.31|199.91|204.06|201.66|202.21|199.81|0
1648458300000|2022-03-28 09:05:00|202.36|199.96|201.47|199.07|202.47|200.07|201.05|198.65|0
1648458600000|2022-03-28 09:10:00|201.36|198.96|200.62|198.22|201.36|198.96|200.62|198.22|0
1648458900000|2022-03-28 09:15:00|200.67|198.27|199.78|197.38|200.83|198.43|199.52|197.12|0
1648459200000|2022-03-28 09:20:00|199.89|197.49|200.41|198.01|200.52|198.12|199.26|196.86|0
1648459500000|2022-03-28 09:25:00|200.46|198.06|201.14|198.74|201.14|198.74|200.41|198.01|0
1648459800000|2022-03-28 09:30:00|201.04|198.64|201.77|199.37|201.77|199.37|200.83|198.43|0
1648460100000|2022-03-28 09:35:00|201.82|199.42|202.14|199.74|202.72|200.32|201.72|199.32|0
1648460400000|2022-03-28 09:40:00|202.3|199.9|202.61|200.21|202.83|200.43|202.3|199.9|0
1648460700000|2022-03-28 09:45:00|202.56|200.16|201.98|199.58|202.83|200.43|201.82|199.42|0
1648461000000|2022-03-28 09:50:00|202.08|199.68|201.29|198.89|202.13|199.73|201.03|198.63|0
1648461300000|2022-03-28 09:55:00|201.35|198.95|201.5|199.1|201.87|199.47|201.03|198.63|0
1648461600000|2022-03-28 10:00:00|201.45|199.05|202.08|199.68|202.13|199.73|200.5|198.1|0
1648461900000|2022-03-28 10:05:00|201.97|199.57|201.66|199.26|202.18|199.78|201.55|199.15|0
1648462200000|2022-03-28 10:10:00|201.55|199.15|202.5|200.1|202.5|200.1|201.34|198.94|0
1648462500000|2022-03-28 10:15:00|202.39|199.99|202.92|200.52|203.13|200.73|202.29|199.89|0
1648462800000|2022-03-28 10:20:00|202.81|200.41|203.55|201.15|203.55|201.15|202.28|199.88|0
1648463100000|2022-03-28 10:25:00|203.5|201.1|201.86|199.46|203.55|201.15|201.75|199.35|0
1648463400000|2022-03-28 10:30:00|201.91|199.51|201.91|199.51|202.23|199.83|201.54|199.14|0
1648463700000|2022-03-28 10:35:00|201.96|199.56|202.54|200.14|202.64|200.24|201.44|199.04|0
1648464000000|2022-03-28 10:40:00|202.59|200.19|203.23|200.83|203.76|201.36|202.59|200.19|0
1648464300000|2022-03-28 10:45:00|203.12|200.72|203.97|201.57|204.29|201.89|202.91|200.51|0
1648464600000|2022-03-28 10:50:00|203.86|201.46|203.43|201.03|204.28|201.88|203.22|200.82|0
1648464900000|2022-03-28 10:55:00|203.49|201.09|203.48|201.08|203.7|201.3|202.59|200.19|0
1648465200000|2022-03-28 11:00:00|203.75|201.35|204.7|202.3|204.7|202.3|203.65|201.25|0
1648465500000|2022-03-28 11:05:00|204.6|202.2|205.71|203.31|206.3|203.9|204.28|201.88|0
1648465800000|2022-03-28 11:10:00|205.81|203.41|205.6|203.2|206.35|203.95|205.01|202.61|0
1648466100000|2022-03-28 11:15:00|205.54|203.14|206.88|204.48|206.88|204.48|205.49|203.09|0
1648466400000|2022-03-28 11:20:00|206.77|204.37|206.66|204.26|206.98|204.58|206.24|203.84|0
1648466700000|2022-03-28 11:25:00|206.71|204.31|206.98|204.58|206.98|204.58|206.55|204.15|0
1648467000000|2022-03-28 11:30:00|206.87|204.47|207.62|205.22|207.84|205.44|206.87|204.47|0
1648467300000|2022-03-28 11:35:00|207.73|205.33|207.94|205.54|208.48|206.08|207.51|205.11|0
1648467600000|2022-03-28 11:40:00|207.83|205.43|206.64|204.24|208.27|205.87|206.64|204.24|0
1648467900000|2022-03-28 11:45:00|206.7|204.3|208.33|205.93|208.44|206.04|206.64|204.24|0
1648468200000|2022-03-28 11:50:00|208.44|206.04|208.01|205.61|208.44|206.04|207.58|205.18|0
1648468500000|2022-03-28 11:55:00|207.95|205.55|208.38|205.98|208.55|206.15|207.63|205.23|0
1648468800000|2022-03-28 12:00:00|208.33|205.93|207.58|205.18|208.65|206.25|207.26|204.86|0
1648469100000|2022-03-28 12:05:00|207.41|205.01|207.15|204.75|207.79|205.39|207.15|204.75|0
1648469400000|2022-03-28 12:10:00|207.04|204.64|206.82|204.42|207.25|204.85|206.61|204.21|0
1648469700000|2022-03-28 12:15:00|206.93|204.53|206.02|203.62|207.15|204.75|206.02|203.62|0
1648470000000|2022-03-28 12:20:00|205.97|203.57|203.68|201.28|205.97|203.57|203.58|201.18|0
1648470300000|2022-03-28 12:25:00|203.73|201.33|204.42|202.02|204.74|202.34|203.73|201.33|0
1648470600000|2022-03-28 12:30:00|204.53|202.13|204.21|201.81|204.74|202.34|204|201.6|0
1648470900000|2022-03-28 12:35:00|204.32|201.92|203.36|200.96|204.32|201.92|203.25|200.85|0
1648471200000|2022-03-28 12:40:00|203.41|201.01|202.3|199.9|203.41|201.01|201.77|199.37|0
1648471500000|2022-03-28 12:45:00|202.2|199.8|202.41|200.01|202.52|200.12|201.11|198.71|0
1648471800000|2022-03-28 12:50:00|202.52|200.12|202.41|200.01|202.62|200.22|201.72|199.32|0
1648472100000|2022-03-28 12:55:00|202.3|199.9|202.41|200.01|202.94|200.54|201.99|199.59|0
1648472400000|2022-03-28 13:00:00|202.51|200.11|201.88|199.48|202.83|200.43|201.56|199.16|0
1648472700000|2022-03-28 13:05:00|202.09|199.69|202.4|200|203.25|200.85|201.93|199.53|0
1648473000000|2022-03-28 13:10:00|202.51|200.11|202.3|199.9|202.51|200.11|200.51|198.11|0
1648473300000|2022-03-28 13:15:00|202.4|200|202.19|199.79|203.04|200.64|201.98|199.58|0
1648473600000|2022-03-28 13:20:00|201.98|199.58|201.24|198.84|202.3|199.9|201.24|198.84|0
1648473900000|2022-03-28 13:25:00|201.35|198.95|200.71|198.31|201.35|198.95|200.09|197.69|0
1648474200000|2022-03-28 13:30:00|201.13|198.73|200.5|198.1|202.29|199.89|199.35|196.95|0
1648474500000|2022-03-28 13:35:00|200.29|197.89|204.33|201.93|204.43|202.03|200.19|197.79|0
1648474800000|2022-03-28 13:40:00|204.01|201.61|204.75|202.35|206.02|203.62|203.59|201.19|0
1648475100000|2022-03-28 13:45:00|204.86|202.46|204.54|202.14|205.39|202.99|203.8|201.4|0
1648475400000|2022-03-28 13:50:00|204.75|202.35|204.85|202.45|205.12|202.72|202.95|200.55|0
1648475700000|2022-03-28 13:55:00|204.8|202.4|206.56|204.16|207.1|204.7|204.22|201.82|0
1648476000000|2022-03-28 14:00:00|206.67|204.27|205.04|202.64|206.77|204.37|203.24|200.84|0
1648476300000|2022-03-28 14:05:00|205.36|202.96|205.2|202.8|207.01|204.61|204.08|201.68|0
1648476600000|2022-03-28 14:10:00|205.25|202.85|204.29|201.89|205.78|203.38|204.24|201.84|0
1648476900000|2022-03-28 14:15:00|204.61|202.21|203.87|201.47|205.46|203.06|202.81|200.41|0
1648477200000|2022-03-28 14:20:00|204.29|201.89|203.42|201.02|204.5|202.1|200.93|198.53|0
1648477500000|2022-03-28 14:25:00|203.52|201.12|204.58|202.18|204.69|202.29|201.73|199.33|0
1648477800000|2022-03-28 14:30:00|205.01|202.61|202.46|200.06|205.86|203.46|202.3|199.9|0
1648478100000|2022-03-28 14:35:00|202.99|200.59|202.46|200.06|203.84|201.44|201.2|198.8|0
1648478400000|2022-03-28 14:40:00|202.78|200.38|203.73|201.33|204.05|201.65|202.15|199.75|0
1648478700000|2022-03-28 14:45:00|203.83|201.43|205.53|203.13|206.49|204.09|203.83|201.43|0
1648479000000|2022-03-28 14:50:00|205.42|203.02|206.17|203.77|206.7|204.3|205.11|202.71|0
1648479300000|2022-03-28 14:55:00|206.28|203.88|206.27|203.87|206.6|204.2|205.74|203.34|0
1648479600000|2022-03-28 15:00:00|206.59|204.19|203.19|200.79|207.13|204.73|201.3|198.9|0
1648479900000|2022-03-28 15:05:00|203.09|200.69|202.98|200.58|203.51|201.11|201.51|199.11|0
1648480200000|2022-03-28 15:10:00|203.3|200.9|204.46|202.06|204.57|202.17|202.66|200.26|0
1648480500000|2022-03-28 15:15:00|204.35|201.95|204.46|202.06|204.78|202.38|203.29|200.89|0
1648480800000|2022-03-28 15:20:00|204.56|202.16|202.87|200.47|204.67|202.27|202.55|200.15|0
1648481100000|2022-03-28 15:25:00|202.66|200.26|202.71|200.31|202.87|200.47|200.55|198.15|0
1648481400000|2022-03-28 15:30:00|202.92|200.52|199.92|197.52|202.97|200.57|199.3|196.9|0
1648481700000|2022-03-28 15:35:00|199.5|197.1|197.78|195.38|199.5|197.1|197.21|194.81|0
1648482000000|2022-03-28 15:40:00|197.94|195.54|199.19|196.79|199.19|196.79|197.52|195.12|0
1648482300000|2022-03-28 15:45:00|198.87|196.47|194.83|192.43|198.98|196.58|194.73|192.33|0
1648482600000|2022-03-28 15:50:00|194.62|192.22|195.14|192.74|196.17|193.77|193.91|191.51|0
1648482900000|2022-03-28 15:55:00|195.24|192.84|194.72|192.32|195.55|193.15|191.63|189.23|0
1648483200000|2022-03-28 16:00:00|194.42|192.02|196.99|194.59|197.2|194.8|194|191.6|0
1648483500000|2022-03-28 16:05:00|196.89|194.49|195.75|193.35|197.72|195.32|195.75|193.35|0
1648483800000|2022-03-28 16:10:00|195.85|193.45|195.23|192.83|195.85|193.45|194.1|191.7|0
1648484100000|2022-03-28 16:15:00|195.03|192.63|193.69|191.29|195.85|193.45|193.07|190.67|0
1648484400000|2022-03-28 16:20:00|193.79|191.39|195.85|193.45|196.16|193.76|193.79|191.39|0
1648484700000|2022-03-28 16:25:00|195.95|193.55|192.24|189.84|196.57|194.17|191.62|189.22|0
1648485000000|2022-03-28 16:30:00|192.03|189.63|196.36|193.96|196.88|194.48|191.82|189.42|0
1648485300000|2022-03-28 16:35:00|196.67|194.27|197.5|195.1|197.6|195.2|196.36|193.96|0
1648485600000|2022-03-28 16:40:00|197.45|195.05|198.12|195.72|198.64|196.24|197.19|194.79|0
1648485900000|2022-03-28 16:45:00|197.91|195.51|198.02|195.62|198.02|195.62|196.93|194.53|0
1648486200000|2022-03-28 16:50:00|197.91|195.51|199.27|196.87|199.27|196.87|197.6|195.2|0
1648486500000|2022-03-28 16:55:00|199.37|196.97|199.58|197.18|199.89|197.49|199.21|196.81|0
1648486800000|2022-03-28 17:00:00|199.68|197.28|199.78|197.38|200.41|198.01|199.37|196.97|0
1648487100000|2022-03-28 17:05:00|199.89|197.49|198.84|196.44|200.41|198.01|198.63|196.23|0
1648487400000|2022-03-28 17:10:00|198.74|196.34|199.68|197.28|199.89|197.49|198.63|196.23|0
1648487700000|2022-03-28 17:15:00|199.78|197.38|200.09|197.69|200.3|197.9|199.57|197.17|0
1648488000000|2022-03-28 17:20:00|200.3|197.9|201.88|199.48|201.88|199.48|199.78|197.38|0
1648488300000|2022-03-28 17:25:00|201.98|199.58|202.4|200|203.25|200.85|201.35|198.95|0
1648488600000|2022-03-28 17:30:00|202.51|200.11|202.55|200.15|203.14|200.74|201.98|199.58|0
1648488900000|2022-03-28 17:35:00|202.5|200.1|199.85|197.45|203.14|200.74|199.38|196.98|0
1648489200000|2022-03-28 17:40:00|199.8|197.4|199.17|196.77|200.11|197.71|199.06|196.66|0
1648489500000|2022-03-28 17:45:00|199.48|197.08|199.69|197.29|200.11|197.71|199.16|196.76|0
1648489800000|2022-03-28 17:50:00|200|197.6|199.48|197.08|200.21|197.81|199.21|196.81|0
1648490100000|2022-03-28 17:55:00|199.58|197.18|199.68|197.28|200.11|197.71|198.64|196.24|0
1648490400000|2022-03-28 18:00:00|199.58|197.18|199.73|197.33|201.05|198.65|199.26|196.86|0
1648490700000|2022-03-28 18:05:00|199.58|197.18|200.73|198.33|200.95|198.55|198.84|196.44|0
1648491000000|2022-03-28 18:10:00|200.63|198.23|200.47|198.07|201.58|199.18|199.58|197.18|0
1648491300000|2022-03-28 18:15:00|200.63|198.23|202.18|199.78|203.24|200.84|200.04|197.64|0
1648491600000|2022-03-28 18:20:00|202.29|199.89|203.56|201.16|203.77|201.37|201.97|199.57|0
1648491900000|2022-03-28 18:25:00|203.77|201.37|204.51|202.11|204.83|202.43|203.03|200.63|0
1648492200000|2022-03-28 18:30:00|204.4|202|202.99|200.59|205.04|202.64|202.99|200.59|0
1648492500000|2022-03-28 18:35:00|203.04|200.64|202.89|200.49|203.1|200.7|202.46|200.06|0
1648492800000|2022-03-28 18:40:00|202.99|200.59|204.8|202.4|206.29|203.89|202.67|200.27|0
1648493100000|2022-03-28 18:45:00|204.69|202.29|205.65|203.25|205.86|203.46|204.69|202.29|0
1648493400000|2022-03-28 18:50:00|205.76|203.36|205.84|203.44|205.95|203.55|204.56|202.16|0
1648493700000|2022-03-28 18:55:00|205.73|203.33|207.99|205.59|207.99|205.59|205.63|203.23|0
1648494000000|2022-03-28 19:00:00|208.1|205.7|206.05|203.65|208.1|205.7|205.84|203.44|0
1648494300000|2022-03-28 19:05:00|206.16|203.76|206.59|204.19|207.02|204.62|205.94|203.54|0
1648494600000|2022-03-28 19:10:00|206.48|204.08|207.34|204.94|207.55|205.15|206.37|203.97|0
1648494900000|2022-03-28 19:15:00|207.55|205.15|206.53|204.13|207.88|205.48|206.53|204.13|0
1648495200000|2022-03-28 19:20:00|206.47|204.07|208.63|206.23|208.85|206.45|206.47|204.07|0
1648495500000|2022-03-28 19:25:00|208.52|206.12|208.41|206.01|208.74|206.34|207.87|205.47|0
1648495800000|2022-03-28 19:30:00|208.52|206.12|209.93|207.53|210.14|207.74|208.09|205.69|0
1648496100000|2022-03-28 19:35:00|210.03|207.63|208.52|206.12|210.03|207.63|208.3|205.9|0
1648496400000|2022-03-28 19:40:00|208.41|206.01|210.14|207.74|210.25|207.85|207.97|205.57|0
1648496700000|2022-03-28 19:45:00|209.92|207.52|211.66|209.26|211.66|209.26|209.38|206.98|0
1648497000000|2022-03-28 19:50:00|210.57|208.17|211.98|209.58|211.98|209.58|207.08|204.68|0
1648497300000|2022-03-28 19:55:00|211.87|209.47|215.16|212.76|215.49|213.09|211.22|208.82|0
1648497600000|2022-03-28 20:00:00|215.38|212.98|216.48|214.08|217.03|214.63|215.16|212.76|0
1648497900000|2022-03-28 20:05:00|216.59|214.19|216.37|213.97|216.7|214.3|215.82|213.42|0
1648498200000|2022-03-28 20:10:00|216.26|213.86|216.25|213.85|216.37|213.97|215.92|213.52|0
1648498500000|2022-03-28 20:15:00|216.45|213.65|216.34|213.54|216.67|213.87|216.34|213.54|0
1648498800000|2022-03-28 20:20:00|216.39|213.59|216.45|213.65|216.45|213.65|216.12|213.32|0
1648499100000|2022-03-28 20:25:00|216.34|213.54|216.34|213.54|216.45|213.65|216.34|213.54|0
1648499400000|2022-03-28 20:30:00|216.39|213.59|216.45|213.65|216.45|213.65|216.34|213.54|0
1648499700000|2022-03-28 20:35:00|216.39|213.59|216.44|213.64|216.45|213.65|216.33|213.53|0
1648500000000|2022-03-28 20:40:00|216.39|213.59|216.33|213.53|216.39|213.59|216.33|213.53|0
1648500300000|2022-03-28 20:45:00|216.44|213.64|216.33|213.53|216.44|213.64|216.33|213.53|0
1648500900000|2022-03-28 20:55:00|216.38|213.58|216.27|213.47|216.38|213.58|216.27|213.47|0
1648501200000|2022-03-28 21:00:00|216.29|213.49|216.32|213.52|216.32|213.52|216.26|213.46|0
1648501500000|2022-03-28 21:05:00|216.27|213.47|216.19|213.39|216.28|213.48|216.04|213.24|0
1648501800000|2022-03-28 21:10:00|216.17|213.37|216.04|213.24|216.2|213.4|215.98|213.18|0
1648502100000|2022-03-28 21:15:00|216.18|213.38|216.09|213.29|216.2|213.4|216.07|213.27|0
1648502400000|2022-03-28 21:20:00|216.1|213.3|216.2|213.4|216.2|213.4|215.93|213.13|0
1648502700000|2022-03-28 21:25:00|216.25|213.45|216.08|213.28|216.26|213.46|216.07|213.27|0
1648503000000|2022-03-28 21:30:00|215.79|212.99|216.08|213.28|216.08|213.28|215.79|212.99|0
1648503300000|2022-03-28 21:35:00|216.1|213.3|216.05|213.25|216.15|213.35|216.03|213.23|0
1648503600000|2022-03-28 21:40:00|216.03|213.23|215.83|213.03|216.13|213.33|215.83|213.03|0
1648503900000|2022-03-28 21:45:00|215.88|213.08|215.99|213.19|216.14|213.34|215.88|213.08|0
1648504200000|2022-03-28 21:50:00|215.93|213.13|216.07|213.27|216.07|213.27|215.93|213.13|0
1648504500000|2022-03-28 21:55:00|216.01|213.21|216.11|213.31|216.12|213.32|216.01|213.21|0
1648504800000|2022-03-28 22:00:00|216.03|213.23|215.2|212.4|216.03|213.23|214.98|212.18|0
1648505100000|2022-03-28 22:05:00|215.09|212.29|215.09|212.29|215.2|212.4|214.87|212.07|0
1648505400000|2022-03-28 22:10:00|214.98|212.18|214.98|212.18|215.09|212.29|214.43|211.63|0
1648505700000|2022-03-28 22:15:00|215.03|212.23|214.76|211.96|215.2|212.4|214.76|211.96|0
1648506000000|2022-03-28 22:20:00|214.81|212.01|215.08|212.28|215.09|212.29|214.81|212.01|0
1648506300000|2022-03-28 22:25:00|214.86|212.06|214.86|212.06|214.97|212.17|214.75|211.95|0
1648506600000|2022-03-28 22:30:00|214.97|212.17|215.41|212.61|216.01|213.21|214.97|212.17|0
1648506900000|2022-03-28 22:35:00|215.24|212.44|215.52|212.72|215.74|212.94|215.24|212.44|0
1648507200000|2022-03-28 22:40:00|215.63|212.83|215.08|212.28|215.63|212.83|215.08|212.28|0
1648507500000|2022-03-28 22:45:00|215.19|212.39|215.4|212.6|215.62|212.82|215.08|212.28|0
1648507800000|2022-03-28 22:50:00|215.51|212.71|215.18|212.38|215.84|213.04|215.07|212.27|0
1648508100000|2022-03-28 22:55:00|215.29|212.49|215.73|212.93|215.84|213.04|215.29|212.49|0
1648508400000|2022-03-28 23:00:00|215.95|213.15|215.84|213.04|216.17|213.37|215.73|212.93|0
1648508700000|2022-03-28 23:05:00|215.78|212.98|215.95|213.15|216.17|213.37|215.78|212.98|0
1648509000000|2022-03-28 23:10:00|216.06|213.26|215.78|212.98|216.06|213.26|215.73|212.93|0
1648509300000|2022-03-28 23:15:00|215.73|212.93|215.39|212.59|215.95|213.15|215.28|212.48|0
1648509600000|2022-03-28 23:20:00|215.5|212.7|215.5|212.7|215.5|212.7|215.12|212.32|0
1648509900000|2022-03-28 23:25:00|215.72|212.92|216.16|213.36|216.16|213.36|215.28|212.48|0
1648510200000|2022-03-28 23:30:00|216.49|213.69|216.27|213.47|216.71|213.91|215.94|213.14|0
1648510500000|2022-03-28 23:35:00|216.38|213.58|216.38|213.58|216.6|213.8|216.32|213.52|0
1648510800000|2022-03-28 23:40:00|216.43|213.63|216.82|214.02|216.93|214.13|216.21|213.41|0
1648511100000|2022-03-28 23:45:00|216.71|213.91|216.26|213.46|216.71|213.91|216.15|213.35|0
1648511400000|2022-03-28 23:50:00|216.32|213.52|215.38|212.58|216.32|213.52|215.27|212.47|0
1648511700000|2022-03-28 23:55:00|215.27|212.47|215.27|212.47|215.49|212.69|215.16|212.36|0
1648512000000|2022-03-29 00:00:00|215.49|212.69|214.83|212.03|215.71|212.91|214.61|211.81|0
1648512300000|2022-03-29 00:05:00|214.72|211.92|214.71|211.91|214.83|212.03|214.39|211.59|0
1648512600000|2022-03-29 00:10:00|214.77|211.97|214.6|211.8|214.82|212.02|214.16|211.36|0
1648512900000|2022-03-29 00:15:00|214.71|211.91|214.49|211.69|214.82|212.02|214.27|211.47|0
1648513200000|2022-03-29 00:20:00|214.38|211.58|214.71|211.91|214.82|212.02|214.38|211.58|0
1648513500000|2022-03-29 00:25:00|214.82|212.02|214.6|211.8|214.82|212.02|214.38|211.58|0
1648513800000|2022-03-29 00:30:00|214.71|211.91|214.71|211.91|214.71|211.91|214.49|211.69|0
1648514100000|2022-03-29 00:35:00|214.6|211.8|214.81|212.01|214.81|212.01|214.49|211.69|0
1648514400000|2022-03-29 00:40:00|214.92|212.12|215.69|212.89|215.91|213.11|214.81|212.01|0
1648514700000|2022-03-29 00:45:00|215.58|212.78|215.03|212.23|215.69|212.89|214.92|212.12|0
1648515000000|2022-03-29 00:50:00|215.14|212.34|215.03|212.23|215.25|212.45|214.81|212.01|0
1648515300000|2022-03-29 00:55:00|215.14|212.34|214.59|211.79|215.25|212.45|214.59|211.79|0
1648515600000|2022-03-29 01:00:00|214.7|211.9|215.02|212.22|215.25|212.45|214.48|211.68|0
1648515900000|2022-03-29 01:05:00|214.91|212.11|215.02|212.22|215.13|212.33|214.8|212|0
1648516200000|2022-03-29 01:10:00|214.91|212.11|215.46|212.66|215.57|212.77|214.8|212|0
1648516500000|2022-03-29 01:15:00|215.57|212.77|215.57|212.77|216.12|213.32|215.24|212.44|0
1648516800000|2022-03-29 01:20:00|215.68|212.88|216.01|213.21|216.23|213.43|215.57|212.77|0
1648517100000|2022-03-29 01:25:00|216.06|213.26|215.84|213.04|216.23|213.43|215.79|212.99|0
1648517400000|2022-03-29 01:30:00|215.9|213.1|216.78|213.98|216.78|213.98|215.9|213.1|0
1648517700000|2022-03-29 01:35:00|216.89|214.09|217.88|215.08|218.21|215.41|216.78|213.98|0
1648518000000|2022-03-29 01:40:00|217.99|215.19|218.04|215.24|218.21|215.41|217.55|214.75|0
1648518300000|2022-03-29 01:45:00|217.99|215.19|217.54|214.74|218.04|215.24|217.43|214.63|0
1648518600000|2022-03-29 01:50:00|217.66|214.86|217.32|214.52|217.99|215.19|217.21|214.41|0
1648518900000|2022-03-29 01:55:00|217.43|214.63|217.21|214.41|217.54|214.74|217.1|214.3|0
1648519200000|2022-03-29 02:00:00|217.32|214.52|216.88|214.08|217.54|214.74|216.76|213.96|0
1648519500000|2022-03-29 02:05:00|216.82|214.02|216.76|213.96|216.99|214.19|216.65|213.85|0
1648519800000|2022-03-29 02:10:00|216.71|213.91|216.65|213.85|216.87|214.07|216.54|213.74|0
1648520100000|2022-03-29 02:15:00|216.59|213.79|216.65|213.85|216.76|213.96|216.43|213.63|0
1648520400000|2022-03-29 02:20:00|216.54|213.74|216.54|213.74|216.76|213.96|216.26|213.46|0
1648520700000|2022-03-29 02:25:00|216.48|213.68|216.2|213.4|216.54|213.74|216.09|213.29|0
1648521000000|2022-03-29 02:30:00|216.31|213.51|215.98|213.18|216.53|213.73|215.98|213.18|0
1648521300000|2022-03-29 02:35:00|216.09|213.29|215.65|212.85|216.09|213.29|215.43|212.63|0
1648521600000|2022-03-29 02:40:00|215.59|212.79|215.76|212.96|215.87|213.07|215.43|212.63|0
1648521900000|2022-03-29 02:45:00|215.87|213.07|216.09|213.29|216.09|213.29|215.54|212.74|0
1648522200000|2022-03-29 02:50:00|215.98|213.18|216.08|213.28|216.2|213.4|215.75|212.95|0
1648522500000|2022-03-29 02:55:00|216.03|213.23|215.97|213.17|216.19|213.39|215.75|212.95|0
1648522800000|2022-03-29 03:00:00|216.08|213.28|215.8|213|216.19|213.39|215.64|212.84|0
1648523100000|2022-03-29 03:05:00|215.86|213.06|216.3|213.5|216.41|213.61|215.86|213.06|0
1648523400000|2022-03-29 03:10:00|216.41|213.61|216.41|213.61|216.52|213.72|216.19|213.39|0
1648523700000|2022-03-29 03:15:00|216.3|213.5|216.3|213.5|216.41|213.61|216.08|213.28|0
1648524000000|2022-03-29 03:20:00|216.41|213.61|216.51|213.71|216.52|213.72|216.3|213.5|0
1648524300000|2022-03-29 03:25:00|216.46|213.66|216.18|213.38|216.51|213.71|216.07|213.27|0
1648524600000|2022-03-29 03:30:00|216.29|213.49|216.18|213.38|216.29|213.49|215.85|213.05|0
1648524900000|2022-03-29 03:35:00|216.12|213.32|215.96|213.16|216.23|213.43|215.85|213.05|0
1648525200000|2022-03-29 03:40:00|215.85|213.05|216.07|213.27|216.07|213.27|215.74|212.94|0
1648525500000|2022-03-29 03:45:00|216.12|213.32|215.73|212.93|216.18|213.38|215.73|212.93|0
1648525800000|2022-03-29 03:50:00|215.84|213.04|215.84|213.04|216.06|213.26|215.62|212.82|0
1648526100000|2022-03-29 03:55:00|215.95|213.15|216.06|213.26|216.11|213.31|215.84|213.04|0
1648526400000|2022-03-29 04:00:00|216.11|213.31|216.28|213.48|216.61|213.81|216.06|213.26|0
1648526700000|2022-03-29 04:05:00|216.17|213.37|216.17|213.37|216.22|213.42|215.84|213.04|0
1648527000000|2022-03-29 04:10:00|216.28|213.48|216.27|213.47|216.61|213.81|216.22|213.42|0
1648527300000|2022-03-29 04:15:00|216.39|213.59|216.16|213.36|216.5|213.7|216.16|213.36|0
1648527600000|2022-03-29 04:20:00|216.05|213.25|216.05|213.25|216.22|213.42|215.88|213.08|0
1648527900000|2022-03-29 04:25:00|216.16|213.36|215.94|213.14|216.16|213.36|215.83|213.03|0
1648528200000|2022-03-29 04:30:00|216.05|213.25|215.83|213.03|216.16|213.36|215.83|213.03|0
1648528500000|2022-03-29 04:35:00|215.77|212.97|215.93|213.13|216.05|213.25|215.72|212.92|0
1648528800000|2022-03-29 04:40:00|216.04|213.24|216.15|213.35|216.21|213.41|215.99|213.19|0
1648529100000|2022-03-29 04:45:00|216.21|213.41|216.37|213.57|216.37|213.57|216.15|213.35|0
1648529400000|2022-03-29 04:50:00|216.48|213.68|216.59|213.79|216.59|213.79|216.37|213.57|0
1648529700000|2022-03-29 04:55:00|216.7|213.9|216.7|213.9|216.7|213.9|216.59|213.79|0
1648530000000|2022-03-29 05:00:00|216.59|213.79|216.81|214.01|217.14|214.34|216.48|213.68|0
1648530300000|2022-03-29 05:05:00|216.92|214.12|215.92|213.12|217.14|214.34|215.92|213.12|0
1648530600000|2022-03-29 05:10:00|215.81|213.01|216.47|213.67|216.47|213.67|215.81|213.01|0
1648530900000|2022-03-29 05:15:00|216.36|213.56|216.47|213.67|216.69|213.89|216.3|213.5|0
1648531200000|2022-03-29 05:20:00|216.58|213.78|216.69|213.89|216.8|214|216.58|213.78|0
1648531500000|2022-03-29 05:25:00|216.8|214|217.68|214.88|217.8|215|216.8|214|0
1648531800000|2022-03-29 05:30:00|217.79|214.99|219.57|216.77|219.91|217.11|217.68|214.88|0
1648532100000|2022-03-29 05:35:00|219.68|216.88|218.9|216.1|219.68|216.88|218.9|216.1|0
1648532400000|2022-03-29 05:40:00|219.01|216.21|219.9|217.1|219.9|217.1|219.01|216.21|0
1648532700000|2022-03-29 05:45:00|219.84|217.04|219.56|216.76|220.01|217.21|219.23|216.43|0
1648533000000|2022-03-29 05:50:00|219.68|216.88|220.34|217.54|220.79|217.99|219.68|216.88|0
1648533300000|2022-03-29 05:55:00|220.46|217.66|221.89|219.09|221.89|219.09|220.01|217.21|0
1648533600000|2022-03-29 06:00:00|221.67|218.87|219.88|217.08|221.78|218.98|219.88|217.08|0
1648533900000|2022-03-29 06:05:00|219.99|217.19|221.34|218.54|222.27|219.47|219.1|216.3|0
1648534200000|2022-03-29 06:10:00|221.39|218.59|221.34|218.54|221.45|218.65|221.01|218.21|0
1648534500000|2022-03-29 06:15:00|221.28|218.48|220.78|217.98|221.34|218.54|220.78|217.98|0
1648534800000|2022-03-29 06:20:00|220.72|217.92|220.67|217.87|220.89|218.09|220.33|217.53|0
1648535100000|2022-03-29 06:25:00|220.55|217.75|219.66|216.86|220.78|217.98|219.66|216.86|0
1648535400000|2022-03-29 06:30:00|219.55|216.75|219.66|216.86|220.11|217.31|219.33|216.53|0
1648535700000|2022-03-29 06:35:00|219.61|216.81|219.88|217.08|219.99|217.19|219.33|216.53|0
1648536000000|2022-03-29 06:40:00|219.83|217.03|219.77|216.97|219.88|217.08|219.44|216.64|0
1648536300000|2022-03-29 06:45:00|219.71|216.91|220.55|217.75|220.66|217.86|219.66|216.86|0
1648536600000|2022-03-29 06:50:00|220.49|217.69|221.55|218.75|221.55|218.75|220.43|217.63|0
1648536900000|2022-03-29 06:55:00|221.43|218.63|223.05|220.25|223.44|220.64|221.21|218.41|0
1648537200000|2022-03-29 07:00:00|222.88|220.08|221.15|218.35|223.11|220.31|220.76|217.96|0
1648537500000|2022-03-29 07:05:00|220.9|218.5|218.95|216.55|220.9|218.5|218.9|216.5|0
1648537800000|2022-03-29 07:10:00|218.9|216.5|219.72|217.32|220.56|218.16|218.51|216.11|0
1648538100000|2022-03-29 07:15:00|219.67|217.27|220.17|217.77|220.56|218.16|219.5|217.1|0
1648538400000|2022-03-29 07:20:00|220.11|217.71|222.9|220.5|224.13|221.73|220.11|217.71|0
1648538700000|2022-03-29 07:25:00|222.95|220.55|223.46|221.06|224.3|221.9|222.9|220.5|0
1648539000000|2022-03-29 07:30:00|223.57|221.17|222|219.6|223.68|221.28|221.94|219.54|0
1648539300000|2022-03-29 07:35:00|222.05|219.65|222.22|219.82|222.39|219.99|221.66|219.26|0
1648539600000|2022-03-29 07:40:00|222.16|219.76|221.77|219.37|222.16|219.76|221.22|218.82|0
1648539900000|2022-03-29 07:45:00|221.72|219.32|221.77|219.37|221.94|219.54|221.05|218.65|0
1648540200000|2022-03-29 07:50:00|221.71|219.31|221.55|219.15|222.16|219.76|220.93|218.53|0
1648540500000|2022-03-29 07:55:00|221.49|219.09|222.04|219.64|222.33|219.93|221.21|218.81|0
1648540800000|2022-03-29 08:00:00|221.99|219.59|222.66|220.26|223.11|220.71|221.54|219.14|0
1648541100000|2022-03-29 08:05:00|222.49|220.09|222.94|220.54|222.99|220.59|221.88|219.48|0
1648541400000|2022-03-29 08:10:00|222.99|220.59|222.43|220.03|223.11|220.71|221.54|219.14|0
1648541700000|2022-03-29 08:15:00|222.1|219.7|222.99|220.59|223.66|221.26|222.1|219.7|0
1648542000000|2022-03-29 08:20:00|223.1|220.7|222.76|220.36|223.55|221.15|222.32|219.92|0
1648542300000|2022-03-29 08:25:00|222.88|220.48|222.65|220.25|223.1|220.7|222.32|219.92|0
1648542600000|2022-03-29 08:30:00|222.7|220.3|222.2|219.8|222.7|220.3|221.98|219.58|0
1648542900000|2022-03-29 08:35:00|222.31|219.91|222.7|220.3|223.1|220.7|221.87|219.47|0
1648543200000|2022-03-29 08:40:00|222.76|220.36|223.88|221.48|223.99|221.59|222.76|220.36|0
1648543500000|2022-03-29 08:45:00|223.82|221.42|223.76|221.36|224.21|221.81|223.59|221.19|0
1648543800000|2022-03-29 08:50:00|223.82|221.42|223.59|221.19|224.1|221.7|223.54|221.14|0
1648544100000|2022-03-29 08:55:00|223.54|221.14|223.31|220.91|223.99|221.59|222.98|220.58|0
1648544400000|2022-03-29 09:00:00|223.42|221.02|223.76|221.36|223.92|221.52|222.97|220.57|0
1648544700000|2022-03-29 09:05:00|223.65|221.25|226.56|224.16|227.71|225.31|222.97|220.57|0
1648545000000|2022-03-29 09:10:00|226.67|224.27|225.8|223.4|226.67|224.27|224.62|222.22|0
1648545300000|2022-03-29 09:15:00|226.03|223.63|226.3|223.9|226.36|223.96|224.9|222.5|0
1648545600000|2022-03-29 09:20:00|226.25|223.85|227.15|224.75|227.49|225.09|225.69|223.29|0
1648545900000|2022-03-29 09:25:00|227.27|224.87|225.12|222.72|227.49|225.09|225.12|222.72|0
1648546200000|2022-03-29 09:30:00|225.23|222.83|225.45|223.05|225.79|223.39|224.78|222.38|0
1648546500000|2022-03-29 09:35:00|225.51|223.11|226.92|224.52|227.15|224.75|225|222.6|0
1648546800000|2022-03-29 09:40:00|227.15|224.75|226.47|224.07|227.94|225.54|226.35|223.95|0
1648547100000|2022-03-29 09:45:00|226.58|224.18|227.65|225.25|228.05|225.65|226.24|223.84|0
1648547400000|2022-03-29 09:50:00|227.71|225.31|226.12|223.72|228.17|225.77|226.07|223.67|0
1648547700000|2022-03-29 09:55:00|226.24|223.84|226.01|223.61|226.35|223.95|225.45|223.05|0
1648548000000|2022-03-29 10:00:00|225.84|223.44|226.12|223.72|226.18|223.78|225.56|223.16|0
1648548300000|2022-03-29 10:05:00|226.17|223.77|223.87|221.47|226.23|223.83|222.63|220.23|0
1648548600000|2022-03-29 10:10:00|223.92|221.52|224.48|222.08|224.54|222.14|223.3|220.9|0
1648548900000|2022-03-29 10:15:00|224.43|222.03|224.54|222.14|225.1|222.7|224.2|221.8|0
1648549200000|2022-03-29 10:20:00|224.65|222.25|224.42|222.02|225.21|222.81|224.42|222.02|0
1648549500000|2022-03-29 10:25:00|224.31|221.91|224.9|222.5|225.35|222.95|224.31|221.91|0
1648549800000|2022-03-29 10:30:00|225.18|222.78|224.62|222.22|225.35|222.95|224.23|221.83|0
1648550100000|2022-03-29 10:35:00|224.56|222.16|225.24|222.84|225.46|223.06|224.56|222.16|0
1648550400000|2022-03-29 10:40:00|225.35|222.95|225.46|223.06|225.8|223.4|225.24|222.84|0
1648550700000|2022-03-29 10:45:00|225.57|223.17|225.8|223.4|226.48|224.08|225.46|223.06|0
1648551000000|2022-03-29 10:50:00|225.74|223.34|225.17|222.77|226.02|223.62|224.89|222.49|0
1648551300000|2022-03-29 10:55:00|225.12|222.72|224.78|222.38|225.57|223.17|224.27|221.87|0
1648551600000|2022-03-29 11:00:00|224.67|222.27|225.57|223.17|225.68|223.28|224.1|221.7|0
1648551900000|2022-03-29 11:05:00|225.62|223.22|225.23|222.83|225.9|223.5|224.89|222.49|0
1648552200000|2022-03-29 11:10:00|225.28|222.88|226.07|223.67|226.47|224.07|225.11|222.71|0
1648552500000|2022-03-29 11:15:00|226.01|223.61|225.67|223.27|226.01|223.61|225.33|222.93|0
1648552800000|2022-03-29 11:20:00|225.33|222.93|225.35|222.95|225.53|223.13|224.88|222.48|0
1648553100000|2022-03-29 11:25:00|225.24|222.84|223.95|221.55|225.3|222.9|223.72|221.32|0
1648553400000|2022-03-29 11:30:00|223.84|221.44|223.21|220.81|224.17|221.77|222.82|220.42|0
1648553700000|2022-03-29 11:35:00|223.16|220.76|224.11|221.71|224.51|222.11|222.88|220.48|0
1648554000000|2022-03-29 11:40:00|224.06|221.66|225.8|223.4|227.55|225.15|223.38|220.98|0
1648554300000|2022-03-29 11:45:00|226.31|223.91|227.89|225.49|228.4|226|224.39|221.99|0
1648554600000|2022-03-29 11:50:00|227.78|225.38|229.6|227.2|230.51|228.11|227.55|225.15|0
1648554900000|2022-03-29 11:55:00|229.14|226.74|228.8|226.4|229.14|226.74|227.04|224.64|0
1648555200000|2022-03-29 12:00:00|228.68|226.28|229.59|227.19|230.05|227.65|228|225.6|0
1648555500000|2022-03-29 12:05:00|229.71|227.31|229.82|227.42|230.39|227.99|229.36|226.96|0
1648555800000|2022-03-29 12:10:00|229.93|227.53|228.34|225.94|229.93|227.53|228|225.6|0
1648556100000|2022-03-29 12:15:00|228.22|225.82|229.64|227.24|229.93|227.53|228.11|225.71|0
1648556400000|2022-03-29 12:20:00|229.7|227.3|234.18|231.78|234.52|232.12|229.7|227.3|0
1648556700000|2022-03-29 12:25:00|234.64|232.24|235.68|233.28|236.49|234.09|234.52|232.12|0
1648557000000|2022-03-29 12:30:00|235.56|233.16|235.04|232.64|235.56|233.16|233.94|231.54|0
1648557300000|2022-03-29 12:35:00|234.98|232.58|233.99|231.59|235.1|232.7|233.71|231.31|0
1648557600000|2022-03-29 12:40:00|234.17|231.77|232.79|230.39|234.4|232|232.44|230.04|0
1648557900000|2022-03-29 12:45:00|232.73|230.33|233.53|231.13|234.05|231.65|232.73|230.33|0
1648558200000|2022-03-29 12:50:00|233.59|231.19|234.44|232.04|236.51|234.11|232.83|230.43|0
1648558500000|2022-03-29 12:55:00|234.56|232.16|234.32|231.92|234.9|232.5|233.86|231.46|0
1648558800000|2022-03-29 13:00:00|234.67|232.27|234.21|231.81|234.67|232.27|232.71|230.31|0
1648559100000|2022-03-29 13:05:00|234.2|231.8|234.32|231.92|234.67|232.27|233.86|231.46|0
1648559400000|2022-03-29 13:10:00|234.43|232.03|235.47|233.07|235.47|233.07|233.86|231.46|0
1648559700000|2022-03-29 13:15:00|235.59|233.19|235.01|232.61|235.59|233.19|234.55|232.15|0
1648560000000|2022-03-29 13:20:00|235.12|232.72|235.01|232.61|235.36|232.96|234.43|232.03|0
1648560300000|2022-03-29 13:25:00|235.12|232.72|235.93|233.53|235.93|233.53|234.2|231.8|0
1648560600000|2022-03-29 13:30:00|236.05|233.65|239.54|237.14|241.42|239.02|234.54|232.14|0
1648560900000|2022-03-29 13:35:00|239.89|237.49|235.35|232.95|240.13|237.73|233.73|231.33|0
1648561200000|2022-03-29 13:40:00|235.58|233.18|235.23|232.83|235.7|233.3|233.38|230.98|0
1648561500000|2022-03-29 13:45:00|235.58|233.18|232.11|229.71|236.74|234.34|231.71|229.31|0
1648561800000|2022-03-29 13:50:00|231.66|229.26|232.34|229.94|234.18|231.78|230.51|228.11|0
1648562100000|2022-03-29 13:55:00|232.91|230.51|233.89|231.49|234.41|232.01|232.11|229.71|0
1648562400000|2022-03-29 14:00:00|234.12|231.72|231.31|228.91|235.68|233.28|231.08|228.68|0
1648562700000|2022-03-29 14:05:00|231.42|229.02|229.14|226.74|232.39|229.99|228.23|225.83|0
1648563000000|2022-03-29 14:10:00|229.37|226.97|225.97|223.57|230.62|228.22|224.62|222.22|0
1648563300000|2022-03-29 14:15:00|226.08|223.68|226.12|223.72|228.23|225.83|223.13|220.73|0
1648563600000|2022-03-29 14:20:00|225.89|223.49|226.79|224.39|227.7|225.3|225.1|222.7|0
1648563900000|2022-03-29 14:25:00|226.68|224.28|230.77|228.37|230.88|228.48|225.78|223.38|0
1648564200000|2022-03-29 14:30:00|230.94|228.54|230.65|228.25|232.26|229.86|229.06|226.66|0
1648564500000|2022-03-29 14:35:00|230.54|228.14|228.49|226.09|231.34|228.94|227.18|224.78|0
1648564800000|2022-03-29 14:40:00|228.15|225.75|229.05|226.65|230.36|227.96|226.22|223.82|0
1648565100000|2022-03-29 14:45:00|229.85|227.45|230.1|227.7|232.02|229.62|228.3|225.9|0
1648565400000|2022-03-29 14:50:00|230.67|228.27|231.88|229.48|232.37|229.97|230.39|227.99|0
1648565700000|2022-03-29 14:55:00|231.99|229.59|233.26|230.86|234.06|231.66|231.42|229.02|0
1648566000000|2022-03-29 15:00:00|233.49|231.09|232.11|229.71|234.18|231.78|231.42|229.02|0
1648566300000|2022-03-29 15:05:00|231.99|229.59|231.19|228.79|232.28|229.88|230.73|228.33|0
1648566600000|2022-03-29 15:10:00|231.24|228.84|231.19|228.79|232.1|229.7|229.59|227.19|0
1648566900000|2022-03-29 15:15:00|231.3|228.9|231.99|229.59|232.1|229.7|230.16|227.76|0
1648567200000|2022-03-29 15:20:00|231.87|229.47|230.95|228.55|232.44|230.04|228.9|226.5|0
1648567500000|2022-03-29 15:25:00|231.07|228.67|233.59|231.19|234.51|232.11|231.07|228.67|0
1648567800000|2022-03-29 15:30:00|233.47|231.07|234.51|232.11|234.97|232.57|233.24|230.84|0
1648568100000|2022-03-29 15:35:00|234.39|231.99|233.7|231.3|234.51|232.11|233.24|230.84|0
1648568400000|2022-03-29 15:40:00|233.53|231.13|234.28|231.88|234.62|232.22|232.67|230.27|0
1648568700000|2022-03-29 15:45:00|234.39|231.99|236.36|233.96|236.36|233.96|234.16|231.76|0
1648569000000|2022-03-29 15:50:00|236.24|233.84|235.54|233.14|236.24|233.84|234.62|232.22|0
1648569300000|2022-03-29 15:55:00|235.43|233.03|234.04|231.64|235.43|233.03|233.35|230.95|0
1648569600000|2022-03-29 16:00:00|234.39|231.99|227.89|225.49|234.39|231.99|227.77|225.37|0
1648569900000|2022-03-29 16:05:00|228|225.6|227.35|224.95|229.18|226.78|227.12|224.72|0
1648570200000|2022-03-29 16:10:00|227.46|225.06|227.46|225.06|227.92|225.52|226.67|224.27|0
1648570500000|2022-03-29 16:15:00|227.12|224.72|227.92|225.52|227.92|225.52|226.44|224.04|0
1648570800000|2022-03-29 16:20:00|227.8|225.4|226.21|223.81|227.92|225.52|225.75|223.35|0
1648571100000|2022-03-29 16:25:00|226.09|223.69|225.41|223.01|226.55|224.15|224.62|222.22|0
1648571400000|2022-03-29 16:30:00|225.3|222.9|221.91|219.51|225.52|223.12|221.57|219.17|0
1648571700000|2022-03-29 16:35:00|222.02|219.62|223.26|220.86|223.48|221.08|221.57|219.17|0
1648572000000|2022-03-29 16:40:00|223.14|220.74|225.74|223.34|225.74|223.34|223.14|220.74|0
1648572300000|2022-03-29 16:45:00|225.86|223.46|226.65|224.25|227.22|224.82|225.63|223.23|0
1648572600000|2022-03-29 16:50:00|226.88|224.48|224.38|221.98|226.99|224.59|223.93|221.53|0
1648572900000|2022-03-29 16:55:00|224.15|221.75|225.06|222.66|225.17|222.77|224.15|221.75|0
1648573200000|2022-03-29 17:00:00|225.17|222.77|223.98|221.58|225.17|222.77|222.62|220.22|0
1648573500000|2022-03-29 17:05:00|224.04|221.64|222.12|219.72|224.04|221.64|222.12|219.72|0
1648573800000|2022-03-29 17:10:00|222.23|219.83|224.15|221.75|224.83|222.43|222.23|219.83|0
1648574100000|2022-03-29 17:15:00|224.26|221.86|224.99|222.59|225.45|223.05|224.26|221.86|0
1648574400000|2022-03-29 17:20:00|225.05|222.65|223.69|221.29|225.05|222.65|222.34|219.94|0
1648574700000|2022-03-29 17:25:00|223.8|221.4|224.37|221.97|225.39|222.99|223.01|220.61|0
1648575000000|2022-03-29 17:30:00|224.48|222.08|224.37|221.97|225.16|222.76|223.58|221.18|0
1648575300000|2022-03-29 17:35:00|224.48|222.08|227.89|225.49|228.5|226.1|224.48|222.08|0
1648575600000|2022-03-29 17:40:00|228.01|225.61|228.97|226.57|229.15|226.75|227.66|225.26|0
1648575900000|2022-03-29 17:45:00|229.15|226.75|230.86|228.46|231.9|229.5|227.89|225.49|0
1648576200000|2022-03-29 17:50:00|230.63|228.23|231.21|228.81|231.32|228.92|229.72|227.32|0
1648576500000|2022-03-29 17:55:00|231.09|228.69|232.12|229.72|232.24|229.84|230.52|228.12|0
1648576800000|2022-03-29 18:00:00|232.01|229.61|232.12|229.72|232.81|230.41|231.55|229.15|0
1648577100000|2022-03-29 18:05:00|232.35|229.95|232.58|230.18|232.93|230.53|231.32|228.92|0
1648577400000|2022-03-29 18:10:00|232.7|230.3|232.93|230.53|233.73|231.33|232.35|229.95|0
1648577700000|2022-03-29 18:15:00|232.81|230.41|231.08|228.68|233.04|230.64|230.85|228.45|0
1648578000000|2022-03-29 18:20:00|230.97|228.57|232.23|229.83|232.58|230.18|230.16|227.76|0
1648578300000|2022-03-29 18:25:00|232.11|229.71|233.5|231.1|233.73|231.33|231.88|229.48|0
1648578600000|2022-03-29 18:30:00|233.61|231.21|234.88|232.48|235|232.6|233.03|230.63|0
1648578900000|2022-03-29 18:35:00|235|232.6|235.81|233.41|236.4|234|235|232.6|0
1648579200000|2022-03-29 18:40:00|235.7|233.3|236.74|234.34|236.86|234.46|235.58|233.18|0
1648579500000|2022-03-29 18:45:00|236.86|234.46|236.62|234.22|237.56|235.16|236.27|233.87|0
1648579800000|2022-03-29 18:50:00|236.39|233.99|236.97|234.57|237.56|235.16|235.69|233.29|0
1648580100000|2022-03-29 18:55:00|237.2|234.8|236.97|234.57|238.14|235.74|236.15|233.75|0
1648580400000|2022-03-29 19:00:00|237.03|234.63|238.49|236.09|238.49|236.09|235.92|233.52|0
1648580700000|2022-03-29 19:05:00|238.37|235.97|239.66|237.26|240.01|237.61|238.37|235.97|0
1648581000000|2022-03-29 19:10:00|239.71|237.31|239.59|237.19|241.07|238.67|239.54|237.14|0
1648581300000|2022-03-29 19:15:00|239.77|237.37|242.35|239.95|243.8|241.4|239.19|236.79|0
1648581600000|2022-03-29 19:20:00|242.47|240.07|242|239.6|243.06|240.66|241.76|239.36|0
1648581900000|2022-03-29 19:25:00|241.76|239.36|243.53|241.13|243.53|241.13|241.52|239.12|0
1648582200000|2022-03-29 19:30:00|243.65|241.25|245.42|243.02|245.42|243.02|242.82|240.42|0
1648582500000|2022-03-29 19:35:00|245.3|242.9|243.76|241.36|246.13|243.73|243.64|241.24|0
1648582800000|2022-03-29 19:40:00|243.88|241.48|243.64|241.24|244.23|241.83|241.52|239.12|0
1648583100000|2022-03-29 19:45:00|243.4|241|243.99|241.59|245.65|243.25|242.81|240.41|0
1648583400000|2022-03-29 19:50:00|243.76|241.36|240.81|238.41|243.76|241.36|239.46|237.06|0
1648583700000|2022-03-29 19:55:00|240.22|237.82|243.99|241.59|243.99|241.59|240.11|237.71|0
1648584000000|2022-03-29 20:00:00|243.87|241.47|243.04|240.64|243.99|241.59|242.69|240.29|0
1648584300000|2022-03-29 20:05:00|243.16|240.76|241.63|239.23|243.16|240.76|240.81|238.41|0
1648584600000|2022-03-29 20:10:00|241.51|239.11|241.21|238.81|241.51|239.11|241.04|238.64|0
1648584900000|2022-03-29 20:15:00|241.35|238.55|241.7|238.9|241.71|238.91|241.24|238.44|0
1648585200000|2022-03-29 20:20:00|241.76|238.96|241.7|238.9|242.17|239.37|241.7|238.9|0
1648585500000|2022-03-29 20:25:00|241.82|239.02|241.7|238.9|241.94|239.14|241.52|238.72|0
1648585800000|2022-03-29 20:30:00|241.58|238.78|241.93|239.13|241.93|239.13|241.58|238.78|0
1648586100000|2022-03-29 20:35:00|241.82|239.02|242.29|239.49|242.29|239.49|241.82|239.02|0
1648586400000|2022-03-29 20:40:00|242.28|239.48|242.28|239.48|242.4|239.6|242.17|239.37|0
1648586700000|2022-03-29 20:45:00|242.4|239.6|242.52|239.72|242.75|239.95|242.4|239.6|0
1648587000000|2022-03-29 20:50:00|242.28|239.48|242.28|239.48|242.52|239.72|242.28|239.48|0
1648587300000|2022-03-29 20:55:00|242.34|239.54|241.75|238.95|242.4|239.6|241.69|238.89|0
1648587600000|2022-03-29 21:00:00|241.78|238.98|241.55|238.75|241.78|238.98|241.55|238.75|0
1648587900000|2022-03-29 21:05:00|241.54|238.74|241.39|238.59|241.55|238.75|241.33|238.53|0
1648588200000|2022-03-29 21:10:00|241.45|238.65|241.18|238.38|241.45|238.65|240.99|238.19|0
1648588500000|2022-03-29 21:15:00|241.19|238.39|240.93|238.13|241.24|238.44|240.76|237.96|0
1648588800000|2022-03-29 21:20:00|240.97|238.17|241.05|238.25|241.17|238.37|240.93|238.13|0
1648589100000|2022-03-29 21:25:00|241.1|238.3|241.22|238.42|241.25|238.45|241.08|238.28|0
1648589400000|2022-03-29 21:30:00|241.25|238.45|241.36|238.56|241.36|238.56|241.24|238.44|0
1648589700000|2022-03-29 21:35:00|241.32|238.52|241.41|238.61|241.43|238.63|241.25|238.45|0
1648590000000|2022-03-29 21:40:00|241.18|238.38|241.29|238.49|241.33|238.53|241.17|238.37|0
1648590300000|2022-03-29 21:45:00|241.3|238.5|241.18|238.38|241.35|238.55|241.06|238.26|0
1648590600000|2022-03-29 21:50:00|241.08|238.28|241.35|238.55|241.35|238.55|241.08|238.28|0
1648590900000|2022-03-29 21:55:00|241.28|238.48|241.37|238.57|241.38|238.58|241.28|238.48|0
1648591200000|2022-03-29 22:00:00|241.84|239.04|240.61|237.81|241.84|239.04|240.61|237.81|0
1648591500000|2022-03-29 22:05:00|240.55|237.75|239.67|236.87|240.55|237.75|239.44|236.64|0
1648591800000|2022-03-29 22:10:00|239.79|236.99|239.67|236.87|239.79|236.99|239.43|236.63|0
1648592100000|2022-03-29 22:15:00|239.78|236.98|239.9|237.1|239.9|237.1|239.55|236.75|0
1648592400000|2022-03-29 22:20:00|239.67|236.87|240.37|237.57|240.37|237.57|239.55|236.75|0
1648592700000|2022-03-29 22:25:00|240.25|237.45|240.72|237.92|241.07|238.27|239.9|237.1|0
1648593000000|2022-03-29 22:30:00|240.83|238.03|240.83|238.03|241.3|238.5|240.71|237.91|0
1648593300000|2022-03-29 22:35:00|241.07|238.27|241.53|238.73|241.65|238.85|240.83|238.03|0
1648593600000|2022-03-29 22:40:00|241.59|238.79|241.53|238.73|241.65|238.85|241.3|238.5|0
1648593900000|2022-03-29 22:45:00|241.77|238.97|242|239.2|242|239.2|241.65|238.85|0
1648594200000|2022-03-29 22:50:00|241.88|239.08|240.94|238.14|241.88|239.08|240.82|238.02|0
1648594500000|2022-03-29 22:55:00|240.82|238.02|240.94|238.14|241.53|238.73|240.82|238.02|0
1648594800000|2022-03-29 23:00:00|240.82|238.02|241.17|238.37|241.52|238.72|240.7|237.9|0
1648595100000|2022-03-29 23:05:00|241.05|238.25|241.4|238.6|241.52|238.72|241.05|238.25|0
1648595400000|2022-03-29 23:10:00|241.29|238.49|241.29|238.49|241.7|238.9|241.11|238.31|0
1648595700000|2022-03-29 23:15:00|241.4|238.6|241.4|238.6|241.64|238.84|241.17|238.37|0
1648596000000|2022-03-29 23:20:00|241.28|238.48|241.28|238.48|241.64|238.84|241.28|238.48|0
1648596300000|2022-03-29 23:25:00|241.16|238.36|241.16|238.36|241.52|238.72|241.16|238.36|0
1648596600000|2022-03-29 23:30:00|241.04|238.24|240.81|238.01|241.28|238.48|240.57|237.77|0
1648596900000|2022-03-29 23:35:00|240.69|237.89|241.1|238.3|241.39|238.59|240.69|237.89|0
1648597200000|2022-03-29 23:40:00|241.04|238.24|241.98|239.18|241.98|239.18|241.04|238.24|0
1648597500000|2022-03-29 23:45:00|241.86|239.06|241.86|239.06|241.98|239.18|241.62|238.82|0
1648597800000|2022-03-29 23:50:00|241.92|239.12|241.62|238.82|241.98|239.18|241.5|238.7|0
1648598100000|2022-03-29 23:55:00|241.74|238.94|241.97|239.17|241.97|239.17|241.74|238.94|0
1648598400000|2022-03-30 00:00:00|241.86|239.06|240.09|237.29|241.86|239.06|239.98|237.18|0
1648598700000|2022-03-30 00:05:00|239.98|237.18|240.44|237.64|240.44|237.64|239.39|236.59|0
1648599000000|2022-03-30 00:10:00|240.33|237.53|240.38|237.58|240.44|237.64|239.86|237.06|0
1648599300000|2022-03-30 00:15:00|240.32|237.52|240.09|237.29|240.44|237.64|239.74|236.94|0
1648599600000|2022-03-30 00:20:00|240.03|237.23|240.55|237.75|240.56|237.76|240.03|237.23|0
1648599900000|2022-03-30 00:25:00|240.44|237.64|241.26|238.46|241.37|238.57|240.44|237.64|0
1648600200000|2022-03-30 00:30:00|241.49|238.69|241.37|238.57|241.96|239.16|241.25|238.45|0
1648600500000|2022-03-30 00:35:00|241.49|238.69|241.14|238.34|241.49|238.69|240.9|238.1|0
1648600800000|2022-03-30 00:40:00|241.19|238.39|240.6|237.8|241.19|238.39|240.55|237.75|0
1648601100000|2022-03-30 00:45:00|240.55|237.75|240.9|238.1|240.95|238.15|240.43|237.63|0
1648601400000|2022-03-30 00:50:00|240.95|238.15|240.31|237.51|241.01|238.21|240.31|237.51|0
1648601700000|2022-03-30 00:55:00|240.19|237.39|240.42|237.62|240.54|237.74|239.96|237.16|0
1648602000000|2022-03-30 01:00:00|240.36|237.56|240.3|237.5|240.42|237.62|239.84|237.04|0
1648602300000|2022-03-30 01:05:00|240.19|237.39|240.77|237.97|241.01|238.21|239.84|237.04|0
1648602600000|2022-03-30 01:10:00|240.83|238.03|240.42|237.62|241.01|238.21|239.83|237.03|0
1648602900000|2022-03-30 01:15:00|240.07|237.27|240.06|237.26|240.18|237.38|239.71|236.91|0
1648603200000|2022-03-30 01:20:00|240.18|237.38|240.18|237.38|240.53|237.73|240.06|237.26|0
1648603500000|2022-03-30 01:25:00|240.3|237.5|242.53|239.73|243.12|240.32|240.06|237.26|0
1648603800000|2022-03-30 01:30:00|242.41|239.61|242.76|239.96|243|240.2|242.29|239.49|0
1648604100000|2022-03-30 01:35:00|242.88|240.08|241.82|239.02|243|240.2|241.46|238.66|0
1648604400000|2022-03-30 01:40:00|241.93|239.13|243.23|240.43|243.35|240.55|241.82|239.02|0
1648604700000|2022-03-30 01:45:00|243.35|240.55|242.93|240.13|244.53|241.73|242.87|240.07|0
1648605000000|2022-03-30 01:50:00|242.87|240.07|242.28|239.48|243.11|240.31|242.05|239.25|0
1648605300000|2022-03-30 01:55:00|242.05|239.25|241.69|238.89|242.05|239.25|241.46|238.66|0
1648605600000|2022-03-30 02:00:00|241.81|239.01|240.99|238.19|241.93|239.13|240.75|237.95|0
1648605900000|2022-03-30 02:05:00|241.1|238.3|240.98|238.18|241.45|238.65|240.81|238.01|0
1648606200000|2022-03-30 02:10:00|240.87|238.07|241.1|238.3|241.57|238.77|240.75|237.95|0
1648606500000|2022-03-30 02:15:00|241.22|238.42|240.86|238.06|241.22|238.42|240.63|237.83|0
1648606800000|2022-03-30 02:20:00|240.8|238|240.63|237.83|241.1|238.3|240.63|237.83|0
1648607100000|2022-03-30 02:25:00|240.74|237.94|240.74|237.94|240.98|238.18|240.62|237.82|0
1648607400000|2022-03-30 02:30:00|240.62|237.82|240.27|237.47|240.74|237.94|239.8|237|0
1648607700000|2022-03-30 02:35:00|240.15|237.35|240.39|237.59|240.39|237.59|239.92|237.12|0
1648608000000|2022-03-30 02:40:00|240.27|237.47|239.92|237.12|240.62|237.82|239.8|237|0
1648608300000|2022-03-30 02:45:00|240.03|237.23|240.26|237.46|240.26|237.46|239.45|236.65|0
1648608600000|2022-03-30 02:50:00|240.32|237.52|240.26|237.46|240.85|238.05|240.15|237.35|0
1648608900000|2022-03-30 02:55:00|240.15|237.35|239.79|236.99|240.15|237.35|239.79|236.99|0
1648609200000|2022-03-30 03:00:00|239.91|237.11|240.49|237.69|240.61|237.81|239.91|237.11|0
1648609500000|2022-03-30 03:05:00|240.61|237.81|240.78|237.98|240.84|238.04|240.61|237.81|0
1648609800000|2022-03-30 03:10:00|240.84|238.04|240.49|237.69|240.84|238.04|240.26|237.46|0
1648610100000|2022-03-30 03:15:00|240.37|237.57|240.37|237.57|240.61|237.81|240.14|237.34|0
1648610400000|2022-03-30 03:20:00|240.49|237.69|240.6|237.8|240.6|237.8|240.37|237.57|0
1648610700000|2022-03-30 03:25:00|240.72|237.92|241.19|238.39|241.19|238.39|240.6|237.8|0
1648611000000|2022-03-30 03:30:00|240.95|238.15|240.83|238.03|241.42|238.62|240.72|237.92|0
1648611300000|2022-03-30 03:35:00|240.95|238.15|240.6|237.8|240.95|238.15|240.6|237.8|0
1648611600000|2022-03-30 03:40:00|240.71|237.91|241.06|238.26|241.12|238.32|240.6|237.8|0
1648611900000|2022-03-30 03:45:00|240.95|238.15|240.94|238.14|241.3|238.5|240.83|238.03|0
1648612200000|2022-03-30 03:50:00|241|238.2|241.12|238.32|241.72|238.92|240.83|238.03|0
1648612500000|2022-03-30 03:55:00|241.06|238.26|240.24|237.44|241.06|238.26|240.12|237.32|0
1648612800000|2022-03-30 04:00:00|240.35|237.55|240.94|238.14|241.17|238.37|240.35|237.55|0
1648613100000|2022-03-30 04:05:00|241.06|238.26|241.05|238.25|241.29|238.49|241.05|238.25|0
1648613400000|2022-03-30 04:10:00|241.11|238.31|241.17|238.37|241.29|238.49|240.94|238.14|0
1648613700000|2022-03-30 04:15:00|241.29|238.49|240.93|238.13|241.29|238.49|240.82|238.02|0
1648614000000|2022-03-30 04:20:00|240.99|238.19|240.93|238.13|241.17|238.37|240.7|237.9|0
1648614300000|2022-03-30 04:25:00|241.05|238.25|240.93|238.13|241.4|238.6|240.93|238.13|0
1648614600000|2022-03-30 04:30:00|240.99|238.19|240.11|237.31|241.05|238.25|240.11|237.31|0
1648614900000|2022-03-30 04:35:00|240.05|237.25|239.34|236.54|240.22|237.42|239.29|236.49|0
1648615200000|2022-03-30 04:40:00|239.4|236.6|238.12|235.32|239.4|236.6|238|235.2|0
1648615500000|2022-03-30 04:45:00|238.23|235.43|239.05|236.25|239.05|236.25|238.23|235.43|0
1648615800000|2022-03-30 04:50:00|239.17|236.37|239.16|236.36|239.52|236.72|238.81|236.01|0
1648616100000|2022-03-30 04:55:00|239.28|236.48|239.28|236.48|239.45|236.65|239.16|236.36|0
1648616400000|2022-03-30 05:00:00|239.4|236.6|239.86|237.06|240.45|237.65|239.16|236.36|0
1648616700000|2022-03-30 05:05:00|239.98|237.18|240.21|237.41|240.45|237.65|239.86|237.06|0
1648617000000|2022-03-30 05:10:00|240.27|237.47|239.27|236.47|240.27|237.47|239.1|236.3|0
1648617300000|2022-03-30 05:15:00|239.16|236.36|239.04|236.24|239.27|236.47|238.45|235.65|0
1648617600000|2022-03-30 05:20:00|238.92|236.12|239.04|236.24|239.27|236.47|238.69|235.89|0
1648617900000|2022-03-30 05:25:00|239.15|236.35|239.85|237.05|239.97|237.17|238.97|236.17|0
1648618200000|2022-03-30 05:30:00|239.91|237.11|240.2|237.4|240.2|237.4|239.62|236.82|0
1648618500000|2022-03-30 05:35:00|240.08|237.28|240.9|238.1|240.9|238.1|239.97|237.17|0
1648618800000|2022-03-30 05:40:00|241.02|238.22|241.25|238.45|241.49|238.69|240.96|238.16|0
1648619100000|2022-03-30 05:45:00|241.37|238.57|242.43|239.63|242.43|239.63|241.37|238.57|0
1648619400000|2022-03-30 05:50:00|242.66|239.86|242.78|239.98|242.9|240.1|241.89|239.09|0
1648619700000|2022-03-30 05:55:00|242.9|240.1|244.08|241.28|244.19|241.39|242.54|239.74|0
1648620000000|2022-03-30 06:00:00|244.19|241.39|243.07|240.27|244.19|241.39|242.07|239.27|0
1648620300000|2022-03-30 06:05:00|243.19|240.39|243.24|240.44|243.48|240.68|241.95|239.15|0
1648620600000|2022-03-30 06:10:00|243.13|240.33|242.89|240.09|243.6|240.8|242.65|239.85|0
1648620900000|2022-03-30 06:15:00|242.77|239.97|243.71|240.91|243.83|241.03|242.77|239.97|0
1648621200000|2022-03-30 06:20:00|243.65|240.85|243.13|240.33|244.72|241.92|242.72|239.92|0
1648621500000|2022-03-30 06:25:00|243.31|240.51|243.66|240.86|243.9|241.1|243.08|240.28|0
1648621800000|2022-03-30 06:30:00|243.78|240.98|242.84|240.04|243.78|240.98|242.6|239.8|0
1648622100000|2022-03-30 06:35:00|242.96|240.16|242.6|239.8|243.07|240.27|242.25|239.45|0
1648622400000|2022-03-30 06:40:00|242.54|239.74|241.89|239.09|242.66|239.86|241.89|239.09|0
1648622700000|2022-03-30 06:45:00|241.95|239.15|241.77|238.97|242.25|239.45|241.6|238.8|0
1648623000000|2022-03-30 06:50:00|241.66|238.86|242.65|239.85|242.71|239.91|241.3|238.5|0
1648623300000|2022-03-30 06:55:00|242.59|239.79|243.06|240.26|243.06|240.26|242.12|239.32|0
1648623600000|2022-03-30 07:00:00|242.95|240.15|241|238.2|243.06|240.26|240.13|237.33|0
1648623900000|2022-03-30 07:05:00|240.75|238.35|240.74|238.34|241.1|238.7|238.58|236.18|0
1648624200000|2022-03-30 07:10:00|240.63|238.23|239.81|237.41|241.45|239.05|239.81|237.41|0
1648624500000|2022-03-30 07:15:00|239.92|237.52|237.59|235.19|239.92|237.52|237.47|235.07|0
1648624800000|2022-03-30 07:20:00|237.64|235.24|238.54|236.14|239.24|236.84|234.93|232.53|0
1648625100000|2022-03-30 07:25:00|238.89|236.49|238.48|236.08|239.59|237.19|238.19|235.79|0
1648625400000|2022-03-30 07:30:00|238.42|236.02|239.53|237.13|239.59|237.19|238.31|235.91|0
1648625700000|2022-03-30 07:35:00|239.47|237.07|238.77|236.37|240.29|237.89|238.77|236.37|0
1648626000000|2022-03-30 07:40:00|238.89|236.49|240.11|237.71|240.17|237.77|238.65|236.25|0
1648626300000|2022-03-30 07:45:00|240.05|237.65|239.23|236.83|240.4|238|238.88|236.48|0
1648626600000|2022-03-30 07:50:00|239.12|236.72|238.65|236.25|239.52|237.12|238.65|236.25|0
1648626900000|2022-03-30 07:55:00|238.76|236.36|239.23|236.83|239.58|237.18|238.53|236.13|0
1648627200000|2022-03-30 08:00:00|239.11|236.71|236.9|234.5|239.28|236.88|235.97|233.57|0
1648627500000|2022-03-30 08:05:00|237.01|234.61|237.13|234.73|237.24|234.84|235.97|233.57|0
1648627800000|2022-03-30 08:10:00|236.84|234.44|234.2|231.8|237.01|234.61|234.08|231.68|0
1648628100000|2022-03-30 08:15:00|234.97|232.57|235.9|233.5|236.36|233.96|234.86|232.46|0
1648628400000|2022-03-30 08:20:00|236.01|233.61|235.72|233.32|236.59|234.19|235.72|233.32|0
1648628700000|2022-03-30 08:25:00|235.66|233.26|236.94|234.54|237.05|234.65|235.32|232.92|0
1648629000000|2022-03-30 08:30:00|236.99|234.59|236.82|234.42|237.11|234.71|236.59|234.19|0
1648629300000|2022-03-30 08:35:00|236.76|234.36|237.43|235.03|237.9|235.5|236.7|234.3|0
1648629600000|2022-03-30 08:40:00|237.2|234.8|236.5|234.1|237.43|235.03|236.04|233.64|0
1648629900000|2022-03-30 08:45:00|236.44|234.04|235.57|233.17|236.44|234.04|235.57|233.17|0
1648630200000|2022-03-30 08:50:00|235.46|233.06|236.03|233.63|236.5|234.1|235.34|232.94|0
1648630500000|2022-03-30 08:55:00|236.15|233.75|236.84|234.44|237.07|234.67|236.15|233.75|0
1648630800000|2022-03-30 09:00:00|236.96|234.56|237.22|234.82|237.65|235.25|236.06|233.66|0
1648631100000|2022-03-30 09:05:00|236.99|234.59|237.11|234.71|237.57|235.17|236.64|234.24|0
1648631400000|2022-03-30 09:10:00|237.16|234.76|237.16|234.76|237.22|234.82|236.64|234.24|0
1648631700000|2022-03-30 09:15:00|237.22|234.82|237.8|235.4|237.92|235.52|236.87|234.47|0
1648632000000|2022-03-30 09:20:00|237.85|235.45|238.5|236.1|238.67|236.27|237.8|235.4|0
1648632300000|2022-03-30 09:25:00|238.55|236.15|237.8|235.4|238.61|236.21|237.56|235.16|0
1648632600000|2022-03-30 09:30:00|237.68|235.28|237.91|235.51|238.38|235.98|237.68|235.28|0
1648632900000|2022-03-30 09:35:00|237.79|235.39|237.56|235.16|237.91|235.51|236.98|234.58|0
1648633200000|2022-03-30 09:40:00|237.67|235.27|238.25|235.85|238.37|235.97|237.56|235.16|0
1648633500000|2022-03-30 09:45:00|238.14|235.74|238.25|235.85|238.72|236.32|238.02|235.62|0
1648633800000|2022-03-30 09:50:00|238.14|235.74|237.79|235.39|238.72|236.32|237.67|235.27|0
1648634100000|2022-03-30 09:55:00|237.67|235.27|238.48|236.08|238.6|236.2|237.44|235.04|0
1648634400000|2022-03-30 10:00:00|238.54|236.14|237.43|235.03|238.54|236.14|235|232.6|0
1648634700000|2022-03-30 10:05:00|237.6|235.2|235.86|233.46|238.07|235.67|235.63|233.23|0
1648635000000|2022-03-30 10:10:00|235.81|233.41|235.98|233.58|236.39|233.99|235.46|233.06|0
1648635300000|2022-03-30 10:15:00|235.92|233.52|236.04|233.64|236.15|233.75|234.65|232.25|0
1648635600000|2022-03-30 10:20:00|235.92|233.52|236.5|234.1|236.55|234.15|235.69|233.29|0
1648635900000|2022-03-30 10:25:00|236.44|234.04|236.38|233.98|236.96|234.56|236.15|233.75|0
1648636200000|2022-03-30 10:30:00|236.32|233.92|236.55|234.15|236.73|234.33|236.2|233.8|0
1648636500000|2022-03-30 10:35:00|236.61|234.21|236.95|234.55|237.19|234.79|236.49|234.09|0
1648636800000|2022-03-30 10:40:00|236.72|234.32|237.12|234.72|237.53|235.13|236.61|234.21|0
1648637100000|2022-03-30 10:45:00|237.19|234.79|238.4|236|238.75|236.35|237.19|234.79|0
1648637400000|2022-03-30 10:50:00|238.35|235.95|238.69|236.29|239.04|236.64|238.23|235.83|0
1648637700000|2022-03-30 10:55:00|238.75|236.35|238.23|235.83|238.93|236.53|237.76|235.36|0
1648638000000|2022-03-30 11:00:00|238.34|235.94|239.33|236.93|239.98|237.58|238.23|235.83|0
1648638300000|2022-03-30 11:05:00|239.27|236.87|238.22|235.82|239.27|236.87|237.99|235.59|0
1648638600000|2022-03-30 11:10:00|238.16|235.76|238.51|236.11|238.8|236.4|237.99|235.59|0
1648638900000|2022-03-30 11:15:00|238.45|236.05|238.22|235.82|238.92|236.52|237.99|235.59|0
1648639200000|2022-03-30 11:20:00|238.1|235.7|238.97|236.57|239.5|237.1|237.99|235.59|0
1648639500000|2022-03-30 11:25:00|239.03|236.63|238.91|236.51|239.5|237.1|238.68|236.28|0
1648639800000|2022-03-30 11:30:00|238.97|236.57|239.96|237.56|239.96|237.56|238.68|236.28|0
1648640100000|2022-03-30 11:35:00|240.02|237.62|239.61|237.21|240.08|237.68|239.38|236.98|0
1648640400000|2022-03-30 11:40:00|239.67|237.27|239.02|236.62|239.67|237.27|238.85|236.45|0
1648640700000|2022-03-30 11:45:00|239.14|236.74|239.02|236.62|239.26|236.86|238.79|236.39|0
1648641000000|2022-03-30 11:50:00|238.96|236.56|239.49|237.09|239.72|237.32|238.96|236.56|0
1648641300000|2022-03-30 11:55:00|239.6|237.2|239.14|236.74|239.72|237.32|238.9|236.5|0
1648641600000|2022-03-30 12:00:00|239.02|236.62|238.78|236.38|239.02|236.62|237.85|235.45|0
1648641900000|2022-03-30 12:05:00|238.67|236.27|238.46|236.06|238.72|236.32|237.85|235.45|0
1648642200000|2022-03-30 12:10:00|238.58|236.18|235.39|232.99|238.93|236.53|235.27|232.87|0
1648642500000|2022-03-30 12:15:00|235.5|233.1|235.56|233.16|236.37|233.97|235.33|232.93|0
1648642800000|2022-03-30 12:20:00|235.33|232.93|234.29|231.89|235.79|233.39|234.12|231.72|0
1648643100000|2022-03-30 12:25:00|234.41|232.01|234.41|232.01|235.5|233.1|233.95|231.55|0
1648643400000|2022-03-30 12:30:00|234.69|232.29|236.02|233.62|236.48|234.08|234.64|232.24|0
1648643700000|2022-03-30 12:35:00|235.9|233.5|237.76|235.36|238.92|236.52|235.9|233.5|0
1648644000000|2022-03-30 12:40:00|237.87|235.47|237.41|235.01|238.34|235.94|237.41|235.01|0
1648644300000|2022-03-30 12:45:00|237.52|235.12|235.95|233.55|237.52|235.12|235.67|233.27|0
1648644600000|2022-03-30 12:50:00|236.01|233.61|236.76|234.36|236.94|234.54|235.78|233.38|0
1648644900000|2022-03-30 12:55:00|236.71|234.31|237.13|234.73|237.17|234.77|235.97|233.57|0
1648645200000|2022-03-30 13:00:00|237.19|234.79|235.91|233.51|237.19|234.79|235.74|233.34|0
1648645500000|2022-03-30 13:05:00|235.86|233.46|235.62|233.22|236.32|233.92|235.39|232.99|0
1648645800000|2022-03-30 13:10:00|235.74|233.34|237.13|234.73|237.13|234.73|235.1|232.7|0
1648646100000|2022-03-30 13:15:00|236.95|234.55|237.59|235.19|237.59|235.19|236.2|233.8|0
1648646400000|2022-03-30 13:20:00|237.47|235.07|238.17|235.77|238.99|236.59|237.47|235.07|0
1648646700000|2022-03-30 13:25:00|238.05|235.65|238.4|236|239.34|236.94|237.7|235.3|0
1648647000000|2022-03-30 13:30:00|239.04|236.64|239.52|237.12|240.88|238.48|238.87|236.47|0
1648647300000|2022-03-30 13:35:00|239.75|237.35|237.54|235.14|240.81|238.41|236.72|234.32|0
1648647600000|2022-03-30 13:40:00|237.42|235.02|237.88|235.48|239.17|236.77|236.84|234.44|0
1648647900000|2022-03-30 13:45:00|238|235.6|239.63|237.23|239.98|237.58|236.37|233.97|0
1648648200000|2022-03-30 13:50:00|239.86|237.46|239.63|237.23|240.57|238.17|238.7|236.3|0
1648648500000|2022-03-30 13:55:00|239.51|237.11|241.15|238.75|241.62|239.22|238.46|236.06|0
1648648800000|2022-03-30 14:00:00|241.5|239.1|239.59|237.19|242.56|240.16|239.35|236.95|0
1648649100000|2022-03-30 14:05:00|239.82|237.42|237.25|234.85|240.06|237.66|236.9|234.5|0
1648649400000|2022-03-30 14:10:00|237.42|235.02|239.64|237.24|239.94|237.54|237.37|234.97|0
1648649700000|2022-03-30 14:15:00|239.82|237.42|237.01|234.61|240.17|237.77|236.31|233.91|0
1648650000000|2022-03-30 14:20:00|236.95|234.55|238.45|236.05|238.62|236.22|236.55|234.15|0
1648650300000|2022-03-30 14:25:00|238.57|236.17|237.63|235.23|239.73|237.33|237.29|234.89|0
1648650600000|2022-03-30 14:30:00|237.57|235.17|237.52|235.12|238.04|235.64|236.18|233.78|0
1648650900000|2022-03-30 14:35:00|237.51|235.11|238.68|236.28|238.91|236.51|236.93|234.53|0
1648651200000|2022-03-30 14:40:00|238.79|236.39|238.09|235.69|238.91|236.51|237.63|235.23|0
1648651500000|2022-03-30 14:45:00|237.98|235.58|239.14|236.74|239.9|237.5|237.74|235.34|0
1648651800000|2022-03-30 14:50:00|239.26|236.86|237.86|235.46|240.31|237.91|237.74|235.34|0
1648652100000|2022-03-30 14:55:00|237.97|235.57|236.11|233.71|238.21|235.81|235.88|233.48|0
1648652400000|2022-03-30 15:00:00|236|233.6|236.11|233.71|237.04|234.64|235.53|233.13|0
1648652700000|2022-03-30 15:05:00|236.23|233.83|235.61|233.21|237.69|235.29|233.15|230.75|0
1648653000000|2022-03-30 15:10:00|235.5|233.1|235.49|233.09|235.84|233.44|233.08|230.68|0
1648653300000|2022-03-30 15:15:00|235.26|232.86|237.11|234.71|237.34|234.94|235.15|232.75|0
1648653600000|2022-03-30 15:20:00|236.99|234.59|236.41|234.01|237.45|235.05|235.95|233.55|0
1648653900000|2022-03-30 15:25:00|236.53|234.13|235.14|232.74|236.53|234.13|234.22|231.82|0
1648654200000|2022-03-30 15:30:00|235.49|233.09|236.64|234.24|236.75|234.35|234.68|232.28|0
1648654500000|2022-03-30 15:35:00|236.75|234.35|237.16|234.76|237.8|235.4|236.52|234.12|0
1648654800000|2022-03-30 15:40:00|237.33|234.93|237.04|234.64|237.56|235.16|236.41|234.01|0
1648655100000|2022-03-30 15:45:00|236.87|234.47|236.86|234.46|237.91|235.51|236.06|233.66|0
1648655400000|2022-03-30 15:50:00|236.98|234.58|236.4|234|237.1|234.7|235.94|233.54|0
1648655700000|2022-03-30 15:55:00|236.52|234.12|237.67|235.27|237.67|235.27|236.05|233.65|0
1648656000000|2022-03-30 16:00:00|237.44|235.04|238.71|236.31|239.76|237.36|237.44|235.04|0
1648656300000|2022-03-30 16:05:00|238.6|236.2|236.05|233.65|238.6|236.2|235.47|233.07|0
1648656600000|2022-03-30 16:10:00|236.16|233.76|236.33|233.93|236.62|234.22|235.01|232.61|0
1648656900000|2022-03-30 16:15:00|236.28|233.88|237.2|234.8|237.32|234.92|235.93|233.53|0
1648657200000|2022-03-30 16:20:00|237.43|235.03|236.62|234.22|237.66|235.26|236.16|233.76|0
1648657500000|2022-03-30 16:25:00|236.5|234.1|236.85|234.45|237.31|234.91|236.04|233.64|0
1648657800000|2022-03-30 16:30:00|236.96|234.56|237.43|235.03|237.43|235.03|236.27|233.87|0
1648658100000|2022-03-30 16:35:00|237.66|235.26|238.58|236.18|238.58|236.18|237.54|235.14|0
1648658400000|2022-03-30 16:40:00|238.81|236.41|239.51|237.11|239.74|237.34|238.12|235.72|0
1648658700000|2022-03-30 16:45:00|239.39|236.99|238.58|236.18|239.51|237.11|238.23|235.83|0
1648659000000|2022-03-30 16:50:00|238.46|236.06|238.58|236.18|238.69|236.29|238|235.6|0
1648659300000|2022-03-30 16:55:00|238.69|236.29|238.81|236.41|238.92|236.52|238.34|235.94|0
1648659600000|2022-03-30 17:00:00|238.92|236.52|237.65|235.25|238.92|236.52|237.41|235.01|0
1648659900000|2022-03-30 17:05:00|237.7|235.3|236.14|233.74|237.76|235.36|235.68|233.28|0
1648660200000|2022-03-30 17:10:00|236.2|233.8|237.35|234.95|237.35|234.95|235.56|233.16|0
1648660500000|2022-03-30 17:15:00|237.41|235.01|236.14|233.74|237.53|235.13|235.33|232.93|0
1648660800000|2022-03-30 17:20:00|236.02|233.62|235.1|232.7|236.02|233.62|234.41|232.01|0
1648661100000|2022-03-30 17:25:00|234.98|232.58|234.64|232.24|234.98|232.58|234.06|231.66|0
1648661400000|2022-03-30 17:30:00|234.41|232.01|234.29|231.89|235.44|233.04|234.06|231.66|0
1648661700000|2022-03-30 17:35:00|234.4|232|233.94|231.54|235.21|232.81|233.83|231.43|0
1648662000000|2022-03-30 17:40:00|233.83|231.43|233.71|231.31|234.29|231.89|233.14|230.74|0
1648662300000|2022-03-30 17:45:00|233.48|231.08|234.4|232|234.51|232.11|232.91|230.51|0
1648662600000|2022-03-30 17:50:00|234.51|232.11|234.57|232.17|234.97|232.57|233.94|231.54|0
1648662900000|2022-03-30 17:55:00|234.28|231.88|233.02|230.62|234.51|232.11|232.45|230.05|0
1648663200000|2022-03-30 18:00:00|232.9|230.5|233.65|231.25|235.54|233.14|232.68|230.28|0
1648663500000|2022-03-30 18:05:00|233.53|231.13|233.99|231.59|234.22|231.82|232.61|230.21|0
1648663800000|2022-03-30 18:10:00|234.11|231.71|233.64|231.24|234.22|231.82|233.19|230.79|0
1648664100000|2022-03-30 18:15:00|233.76|231.36|231.58|229.18|233.76|231.36|231.12|228.72|0
1648664400000|2022-03-30 18:20:00|231.69|229.29|231.58|229.18|231.81|229.41|230.89|228.49|0
1648664700000|2022-03-30 18:25:00|231.46|229.06|231|228.6|232.15|229.75|230.43|228.03|0
1648665000000|2022-03-30 18:30:00|230.77|228.37|231.8|229.4|232.38|229.98|230.55|228.15|0
1648665300000|2022-03-30 18:35:00|231.69|229.29|232.26|229.86|232.83|230.43|231.69|229.29|0
1648665600000|2022-03-30 18:40:00|232.14|229.74|229.86|227.46|232.26|229.86|229.4|227|0
1648665900000|2022-03-30 18:45:00|229.74|227.34|229.4|227|229.97|227.57|228.72|226.32|0
1648666200000|2022-03-30 18:50:00|229.29|226.89|228.83|226.43|229.86|227.46|228.38|225.98|0
1648666500000|2022-03-30 18:55:00|228.94|226.54|227.86|225.46|230.08|227.68|227.47|225.07|0
1648666800000|2022-03-30 19:00:00|227.69|225.29|227.13|224.73|228.26|225.86|227.01|224.61|0
1648667100000|2022-03-30 19:05:00|227.01|224.61|226.67|224.27|227.81|225.41|226.34|223.94|0
1648667400000|2022-03-30 19:10:00|226.45|224.05|226.96|224.56|227.19|224.79|222.87|220.47|0
1648667700000|2022-03-30 19:15:00|227.01|224.61|224.82|222.42|227.3|224.9|224.03|221.63|0
1648668000000|2022-03-30 19:20:00|224.7|222.3|222.13|219.73|224.7|222.3|221.57|219.17|0
1648668300000|2022-03-30 19:25:00|222.02|219.62|224.59|222.19|225.15|222.75|221.68|219.28|0
1648668600000|2022-03-30 19:30:00|224.7|222.3|225.94|223.54|226.84|224.44|223.8|221.4|0
1648668900000|2022-03-30 19:35:00|225.82|223.42|223.95|221.55|227.86|225.46|223.76|221.36|0
1648669200000|2022-03-30 19:40:00|224.06|221.66|224.17|221.77|225.64|223.24|222.38|219.98|0
1648669500000|2022-03-30 19:45:00|224.28|221.88|227.21|224.81|228.35|225.95|224.28|221.88|0
1648669800000|2022-03-30 19:50:00|226.88|224.48|223.83|221.43|226.88|224.48|223.27|220.87|0
1648670100000|2022-03-30 19:55:00|224.95|222.55|230.79|228.39|230.79|228.39|224.84|222.44|0
1648670400000|2022-03-30 20:00:00|230.51|228.11|232.11|229.71|232.11|229.71|230.17|227.77|0
1648670700000|2022-03-30 20:05:00|232|229.6|231.88|229.48|232.34|229.94|231.42|229.02|0
1648671000000|2022-03-30 20:10:00|231.76|229.36|232.22|229.82|232.45|230.05|231.65|229.25|0
1648671300000|2022-03-30 20:15:00|232.42|229.62|231.85|229.05|232.42|229.62|231.73|228.93|0
1648671600000|2022-03-30 20:20:00|232.08|229.28|232.3|229.5|232.42|229.62|232.08|229.28|0
1648671900000|2022-03-30 20:25:00|232.19|229.39|232.53|229.73|232.65|229.85|232.19|229.39|0
1648672200000|2022-03-30 20:30:00|232.65|229.85|232.64|229.84|232.87|230.07|232.64|229.84|0
1648672500000|2022-03-30 20:35:00|232.7|229.9|232.64|229.84|232.76|229.96|232.53|229.73|0
1648672800000|2022-03-30 20:40:00|232.7|229.9|233.44|230.64|233.45|230.65|232.7|229.9|0
1648673100000|2022-03-30 20:45:00|233.56|230.76|233.67|230.87|233.79|230.99|233.1|230.3|0
1648673400000|2022-03-30 20:50:00|233.73|230.93|233.33|230.53|233.73|230.93|233.21|230.41|0
1648673700000|2022-03-30 20:55:00|233.21|230.41|232.69|229.89|233.21|230.41|232.69|229.89|0
1648674000000|2022-03-30 21:00:00|232.79|229.99|232.68|229.88|232.9|230.1|232.6|229.8|0
1648674300000|2022-03-30 21:05:00|232.66|229.86|232.68|229.88|232.71|229.91|232.65|229.85|0
1648674600000|2022-03-30 21:10:00|232.64|229.84|232.59|229.79|232.69|229.89|232.59|229.79|0
1648674900000|2022-03-30 21:15:00|232.57|229.77|232.64|229.84|232.64|229.84|232.54|229.74|0
1648675200000|2022-03-30 21:20:00|232.59|229.79|232.69|229.89|232.87|230.07|232.59|229.79|0
1648675500000|2022-03-30 21:25:00|232.61|229.81|232.52|229.72|232.61|229.81|232.47|229.67|0
1648675800000|2022-03-30 21:30:00|232.54|229.74|232.45|229.65|232.54|229.74|232.43|229.63|0
1648676100000|2022-03-30 21:35:00|232.48|229.68|232.41|229.61|232.53|229.73|232.41|229.61|0
1648676400000|2022-03-30 21:40:00|232.5|229.7|232.55|229.75|232.56|229.76|232.48|229.68|0
1648676700000|2022-03-30 21:45:00|232.56|229.76|232.61|229.81|232.61|229.81|232.55|229.75|0
1648677000000|2022-03-30 21:50:00|232.68|229.88|232.48|229.68|232.7|229.9|232.37|229.57|0
1648677300000|2022-03-30 21:55:00|232.39|229.59|232.51|229.71|232.66|229.86|232.39|229.59|0
1648677600000|2022-03-30 22:00:00|232.57|229.77|232.15|229.35|232.73|229.93|231.92|229.12|0
1648677900000|2022-03-30 22:05:00|232.09|229.29|232.38|229.58|232.66|229.86|232.04|229.24|0
1648678200000|2022-03-30 22:10:00|232.49|229.69|232.49|229.69|232.49|229.69|232.03|229.23|0
1648678500000|2022-03-30 22:15:00|232.38|229.58|232.26|229.46|232.38|229.58|232.03|229.23|0
1648678800000|2022-03-30 22:20:00|232.43|229.63|232.83|230.03|232.83|230.03|232.26|229.46|0
1648679100000|2022-03-30 22:25:00|232.6|229.8|232.83|230.03|232.83|230.03|232.6|229.8|0
1648679400000|2022-03-30 22:30:00|232.77|229.97|232.37|229.57|232.77|229.97|232.25|229.45|0
1648679700000|2022-03-30 22:35:00|232.48|229.68|231.91|229.11|232.48|229.68|231.91|229.11|0
1648680000000|2022-03-30 22:40:00|232.02|229.22|232.48|229.68|232.82|230.02|232.02|229.22|0
1648680300000|2022-03-30 22:45:00|232.59|229.79|232.36|229.56|232.59|229.79|232.13|229.33|0
1648680600000|2022-03-30 22:50:00|232.25|229.45|232.25|229.45|232.36|229.56|232.13|229.33|0
1648680900000|2022-03-30 22:55:00|232.13|229.33|232.24|229.44|232.36|229.56|232.13|229.33|0
1648681200000|2022-03-30 23:00:00|232.36|229.56|232.24|229.44|232.59|229.79|232.24|229.44|0
1648681500000|2022-03-30 23:05:00|232.13|229.33|232.47|229.67|232.7|229.9|232.13|229.33|0
1648681800000|2022-03-30 23:10:00|232.35|229.55|232.24|229.44|232.58|229.78|232.12|229.32|0
1648682100000|2022-03-30 23:15:00|232.35|229.55|232.12|229.32|232.7|229.9|232.12|229.32|0
1648682400000|2022-03-30 23:20:00|232.24|229.44|232.12|229.32|232.35|229.55|232.12|229.32|0
1648682700000|2022-03-30 23:25:00|232.23|229.43|232|229.2|232.23|229.43|232|229.2|0
1648683000000|2022-03-30 23:30:00|231.89|229.09|231.43|228.63|231.89|229.09|231.43|228.63|0
1648683300000|2022-03-30 23:35:00|231.37|228.57|231.31|228.51|231.43|228.63|231.2|228.4|0
1648683600000|2022-03-30 23:40:00|231.43|228.63|231.42|228.62|231.54|228.74|231.2|228.4|0
1648683900000|2022-03-30 23:45:00|231.31|228.51|231.19|228.39|231.31|228.51|230.97|228.17|0
1648684200000|2022-03-30 23:50:00|231.31|228.51|231.42|228.62|231.54|228.74|231.08|228.28|0
1648684500000|2022-03-30 23:55:00|231.36|228.56|231.3|228.5|231.42|228.62|231.19|228.39|0
1648684800000|2022-03-31 00:00:00|231.42|228.62|231.07|228.27|231.53|228.73|231.07|228.27|0
1648685100000|2022-03-31 00:05:00|231.19|228.39|231.41|228.61|231.42|228.62|231.07|228.27|0
1648685400000|2022-03-31 00:10:00|231.3|228.5|233.71|230.91|234.63|231.83|231.07|228.27|0
1648685700000|2022-03-31 00:15:00|233.82|231.02|233.48|230.68|234.05|231.25|232.56|229.76|0
1648686000000|2022-03-31 00:20:00|233.53|230.73|233.36|230.56|234.4|231.6|233.25|230.45|0
1648686300000|2022-03-31 00:25:00|233.25|230.45|233.93|231.13|234.05|231.25|233.13|230.33|0
1648686600000|2022-03-31 00:30:00|233.82|231.02|235.2|232.4|235.9|233.1|233.82|231.02|0
1648686900000|2022-03-31 00:35:00|235.32|232.52|236.24|233.44|236.24|233.44|234.86|232.06|0
1648687200000|2022-03-31 00:40:00|236.36|233.56|237.63|234.83|238.33|235.53|236.13|233.33|0
1648687500000|2022-03-31 00:45:00|237.75|234.95|237.28|234.48|237.75|234.95|236.82|234.02|0
1648687800000|2022-03-31 00:50:00|237.17|234.37|237.63|234.83|237.86|235.06|237.11|234.31|0
1648688100000|2022-03-31 00:55:00|237.57|234.77|237.74|234.94|237.86|235.06|237.4|234.6|0
1648688400000|2022-03-31 01:00:00|237.68|234.88|237.51|234.71|238.09|235.29|237.51|234.71|0
1648688700000|2022-03-31 01:05:00|237.63|234.83|236.93|234.13|237.63|234.83|236.69|233.89|0
1648689000000|2022-03-31 01:10:00|236.98|234.18|236.81|234.01|237.04|234.24|236.35|233.55|0
1648689300000|2022-03-31 01:15:00|236.92|234.12|236.81|234.01|237.04|234.24|236.57|233.77|0
1648689600000|2022-03-31 01:20:00|236.69|233.89|236.46|233.66|236.92|234.12|236.46|233.66|0
1648689900000|2022-03-31 01:25:00|236.57|233.77|237.04|234.24|237.15|234.35|236.46|233.66|0
1648690200000|2022-03-31 01:30:00|236.92|234.12|237.5|234.7|237.61|234.81|236.57|233.77|0
1648690500000|2022-03-31 01:35:00|237.61|234.81|236.57|233.77|237.61|234.81|236.45|233.65|0
1648690800000|2022-03-31 01:40:00|236.45|233.65|236.45|233.65|236.8|234|236.22|233.42|0
1648691100000|2022-03-31 01:45:00|236.56|233.76|236.5|233.7|236.91|234.11|236.22|233.42|0
1648691400000|2022-03-31 01:50:00|236.56|233.76|236.56|233.76|237.03|234.23|236.45|233.65|0
1648691700000|2022-03-31 01:55:00|236.44|233.64|236.56|233.76|236.56|233.76|236.33|233.53|0
1648692000000|2022-03-31 02:00:00|236.44|233.64|235.75|232.95|236.56|233.76|235.63|232.83|0
1648692300000|2022-03-31 02:05:00|235.92|233.12|236.09|233.29|236.32|233.52|235.63|232.83|0
1648692600000|2022-03-31 02:10:00|236.21|233.41|236.44|233.64|236.44|233.64|235.98|233.18|0
1648692900000|2022-03-31 02:15:00|236.55|233.75|236.44|233.64|236.55|233.75|236.32|233.52|0
1648693200000|2022-03-31 02:20:00|236.55|233.75|236.32|233.52|236.67|233.87|236.32|233.52|0
1648693500000|2022-03-31 02:25:00|236.43|233.63|236.32|233.52|236.55|233.75|236.08|233.28|0
1648693800000|2022-03-31 02:30:00|236.43|233.63|236.66|233.86|236.66|233.86|236.2|233.4|0
1648694100000|2022-03-31 02:35:00|236.78|233.98|237.24|234.44|237.47|234.67|236.78|233.98|0
1648694400000|2022-03-31 02:40:00|237.3|234.5|236.77|233.97|237.36|234.56|236.54|233.74|0
1648694700000|2022-03-31 02:45:00|236.54|233.74|236.66|233.86|236.77|233.97|236.42|233.62|0
1648695000000|2022-03-31 02:50:00|236.71|233.91|236.54|233.74|236.71|233.91|236.36|233.56|0
1648695300000|2022-03-31 02:55:00|236.48|233.68|236.42|233.62|236.77|233.97|236.3|233.5|0
1648695600000|2022-03-31 03:00:00|236.65|233.85|236.53|233.73|236.65|233.85|236.3|233.5|0
1648695900000|2022-03-31 03:05:00|236.47|233.67|236.07|233.27|236.65|233.85|236.07|233.27|0
1648696200000|2022-03-31 03:10:00|235.84|233.04|235.72|232.92|235.95|233.15|235.26|232.46|0
1648696500000|2022-03-31 03:15:00|235.83|233.03|235.83|233.03|236.07|233.27|235.72|232.92|0
1648696800000|2022-03-31 03:20:00|235.72|232.92|235.95|233.15|236.06|233.26|235.6|232.8|0
1648697100000|2022-03-31 03:25:00|236.06|233.26|236.18|233.38|236.18|233.38|235.95|233.15|0
1648697400000|2022-03-31 03:30:00|236.06|233.26|235.25|232.45|236.06|233.26|235.25|232.45|0
1648697700000|2022-03-31 03:35:00|235.13|232.33|234.9|232.1|235.25|232.45|234.32|231.52|0
1648698000000|2022-03-31 03:40:00|234.78|231.98|234.72|231.92|234.78|231.98|234.44|231.64|0
1648698300000|2022-03-31 03:45:00|234.78|231.98|234.66|231.86|234.9|232.1|234.66|231.86|0
1648698600000|2022-03-31 03:50:00|234.78|231.98|234.66|231.86|234.78|231.98|234.6|231.8|0
1648698900000|2022-03-31 03:55:00|234.78|231.98|234.43|231.63|234.89|232.09|234.31|231.51|0
1648699200000|2022-03-31 04:00:00|234.55|231.75|235.32|232.52|235.43|232.63|234.43|231.63|0
1648699500000|2022-03-31 04:05:00|235.37|232.57|235.2|232.4|235.55|232.75|235.2|232.4|0
1648699800000|2022-03-31 04:10:00|235.26|232.46|235.08|232.28|235.32|232.52|235.08|232.28|0
1648700100000|2022-03-31 04:15:00|235.02|232.22|235.43|232.63|235.43|232.63|234.97|232.17|0
1648700400000|2022-03-31 04:20:00|235.31|232.51|235.2|232.4|235.66|232.86|235.08|232.28|0
1648700700000|2022-03-31 04:25:00|235.08|232.28|234.62|231.82|235.14|232.34|234.62|231.82|0
1648701000000|2022-03-31 04:30:00|234.56|231.76|235.08|232.28|235.42|232.62|234.56|231.76|0
1648701300000|2022-03-31 04:35:00|234.96|232.16|235.19|232.39|235.31|232.51|234.96|232.16|0
1648701600000|2022-03-31 04:40:00|235.13|232.33|235.3|232.5|235.42|232.62|235.13|232.33|0
1648701900000|2022-03-31 04:45:00|235.19|232.39|235.3|232.5|235.65|232.85|235.19|232.39|0
1648702200000|2022-03-31 04:50:00|235.42|232.62|235.18|232.38|235.42|232.62|235.18|232.38|0
1648702500000|2022-03-31 04:55:00|235.24|232.44|235.3|232.5|235.41|232.61|235.12|232.32|0
1648702800000|2022-03-31 05:00:00|235.41|232.61|234.83|232.03|235.53|232.73|234.6|231.8|0
1648703100000|2022-03-31 05:05:00|234.72|231.92|234.03|231.23|235.06|232.26|233.8|231|0
1648703400000|2022-03-31 05:10:00|234.08|231.28|234.48|231.68|235.18|232.38|234.08|231.28|0
1648703700000|2022-03-31 05:15:00|234.6|231.8|234.14|231.34|234.71|231.91|233.91|231.11|0
1648704000000|2022-03-31 05:20:00|234.25|231.45|234.37|231.57|234.6|231.8|234.13|231.33|0
1648704300000|2022-03-31 05:25:00|234.25|231.45|233.9|231.1|234.3|231.5|233.67|230.87|0
1648704600000|2022-03-31 05:30:00|234.02|231.22|233.56|230.76|234.25|231.45|233.44|230.64|0
1648704900000|2022-03-31 05:35:00|233.67|230.87|233.09|230.29|234.13|231.33|233.09|230.29|0
1648705200000|2022-03-31 05:40:00|233.21|230.41|233.32|230.52|233.55|230.75|232.86|230.06|0
1648705500000|2022-03-31 05:45:00|233.21|230.41|233.21|230.41|233.67|230.87|233.09|230.29|0
1648705800000|2022-03-31 05:50:00|233.32|230.52|234.12|231.32|234.7|231.9|233.2|230.4|0
1648706100000|2022-03-31 05:55:00|234.18|231.38|234.58|231.78|234.75|231.95|234.12|231.32|0
1648706400000|2022-03-31 06:00:00|234.35|231.55|233.31|230.51|235.39|232.59|233.2|230.4|0
1648706700000|2022-03-31 06:05:00|233.43|230.63|234.12|231.32|234.23|231.43|233.2|230.4|0
1648707000000|2022-03-31 06:10:00|234.23|231.43|234.82|232.02|235.36|232.56|233.31|230.51|0
1648707300000|2022-03-31 06:15:00|234.76|231.96|234.35|231.55|234.82|232.02|233.67|230.87|0
1648707600000|2022-03-31 06:20:00|234.24|231.44|235.16|232.36|235.16|232.36|234.12|231.32|0
1648707900000|2022-03-31 06:25:00|235.1|232.3|234.98|232.18|235.16|232.36|234.41|231.61|0
1648708200000|2022-03-31 06:30:00|234.93|232.13|234|231.2|235.16|232.36|234|231.2|0
1648708500000|2022-03-31 06:35:00|234.23|231.43|233.89|231.09|234.4|231.6|233.43|230.63|0
1648708800000|2022-03-31 06:40:00|233.77|230.97|234.46|231.66|234.75|231.95|233.77|230.97|0
1648709100000|2022-03-31 06:45:00|234.58|231.78|234.69|231.89|235.04|232.24|234.28|231.48|0
1648709400000|2022-03-31 06:50:00|234.57|231.77|235.38|232.58|235.61|232.81|234.4|231.6|0
1648709700000|2022-03-31 06:55:00|235.15|232.35|235.66|232.86|235.72|232.92|234.86|232.06|0
1648710000000|2022-03-31 07:00:00|235.84|233.04|236.76|233.96|237.34|234.54|235.84|233.04|0
1648710300000|2022-03-31 07:05:00|236.44|234.04|235.17|232.77|236.56|234.16|235.06|232.66|0
1648710600000|2022-03-31 07:10:00|235.23|232.83|236.9|234.5|238.06|235.66|235.17|232.77|0
1648710900000|2022-03-31 07:15:00|237.02|234.62|238.15|235.75|238.85|236.45|236.51|234.11|0
1648711200000|2022-03-31 07:20:00|238.03|235.63|238.08|235.68|238.61|236.21|237.56|235.16|0
1648711500000|2022-03-31 07:25:00|238.03|235.63|237.33|234.93|238.61|236.21|237.27|234.87|0
1648711800000|2022-03-31 07:30:00|237.21|234.81|237.91|235.51|238.72|236.32|236.75|234.35|0
1648712100000|2022-03-31 07:35:00|237.79|235.39|238.37|235.97|238.72|236.32|237.79|235.39|0
1648712400000|2022-03-31 07:40:00|238.43|236.03|237.26|234.86|238.49|236.09|236.98|234.58|0
1648712700000|2022-03-31 07:45:00|237.21|234.81|236.98|234.58|237.32|234.92|236.51|234.11|0
1648713000000|2022-03-31 07:50:00|236.97|234.57|236.28|233.88|236.97|234.57|236.28|233.88|0
1648713300000|2022-03-31 07:55:00|236.39|233.99|236.16|233.76|236.8|234.4|235.64|233.24|0
1648713600000|2022-03-31 08:00:00|236.05|233.65|235.47|233.07|236.05|233.65|234.89|232.49|0
1648713900000|2022-03-31 08:05:00|235.52|233.12|234.54|232.14|235.93|233.53|234.08|231.68|0
1648714200000|2022-03-31 08:10:00|234.6|232.2|234.19|231.79|234.66|232.26|233.97|231.57|0
1648714500000|2022-03-31 08:15:00|234.08|231.68|234.42|232.02|234.65|232.25|233.27|230.87|0
1648714800000|2022-03-31 08:20:00|234.31|231.91|233.09|230.69|234.88|232.48|233.09|230.69|0
1648715100000|2022-03-31 08:25:00|232.97|230.57|233.6|231.2|233.66|231.26|232.86|230.46|0
1648715400000|2022-03-31 08:30:00|233.66|231.26|233.31|230.91|233.66|231.26|232.74|230.34|0
1648715700000|2022-03-31 08:35:00|233.25|230.85|232.51|230.11|233.54|231.14|232.39|229.99|0
1648716000000|2022-03-31 08:40:00|232.39|229.99|233.52|231.12|233.53|231.13|231.86|229.46|0
1648716300000|2022-03-31 08:45:00|233.41|231.01|233.41|231.01|233.52|231.12|233.18|230.78|0
1648716600000|2022-03-31 08:50:00|233.35|230.95|234.33|231.93|234.44|232.04|233.29|230.89|0
1648716900000|2022-03-31 08:55:00|234.44|232.04|234.67|232.27|235.36|232.96|234.32|231.92|0
1648717200000|2022-03-31 09:00:00|234.44|232.04|233.57|231.17|234.95|232.55|233.52|231.12|0
1648717500000|2022-03-31 09:05:00|233.63|231.23|233.4|231|233.86|231.46|233.17|230.77|0
1648717800000|2022-03-31 09:10:00|233.51|231.11|233.63|231.23|233.68|231.28|233.28|230.88|0
1648718100000|2022-03-31 09:15:00|233.51|231.11|234.78|232.38|234.78|232.38|233.51|231.11|0
1648718400000|2022-03-31 09:20:00|234.66|232.26|234.6|232.2|234.78|232.38|234.31|231.91|0
1648718700000|2022-03-31 09:25:00|234.66|232.26|234.31|231.91|234.66|232.26|233.85|231.45|0
1648719000000|2022-03-31 09:30:00|234.25|231.85|234.31|231.91|234.43|232.03|233.85|231.45|0
1648719300000|2022-03-31 09:35:00|234.19|231.79|233.96|231.56|234.36|231.96|233.73|231.33|0
1648719600000|2022-03-31 09:40:00|233.85|231.45|234.77|232.37|235|232.6|233.85|231.45|0
1648719900000|2022-03-31 09:45:00|234.82|232.42|233.4|231|235.64|233.24|233.28|230.88|0
1648720200000|2022-03-31 09:50:00|233.63|231.23|233.17|230.77|233.63|231.23|232.94|230.54|0
1648720500000|2022-03-31 09:55:00|233.4|231|232.94|230.54|233.74|231.34|232.94|230.54|0
1648720800000|2022-03-31 10:00:00|233.05|230.65|232.93|230.53|233.51|231.11|232.48|230.08|0
1648721100000|2022-03-31 10:05:00|232.82|230.42|233.05|230.65|233.39|230.99|232.7|230.3|0
1648721400000|2022-03-31 10:10:00|233.1|230.7|232.53|230.13|233.16|230.76|232.47|230.07|0
1648721700000|2022-03-31 10:15:00|232.7|230.3|232.01|229.61|233.39|230.99|232.01|229.61|0
1648722000000|2022-03-31 10:20:00|231.9|229.5|232.81|230.41|232.93|230.53|231.44|229.04|0
1648722300000|2022-03-31 10:25:00|232.93|230.53|233.15|230.75|233.38|230.98|232.58|230.18|0
1648722600000|2022-03-31 10:30:00|233.27|230.87|232.63|230.23|233.32|230.92|232.58|230.18|0
1648722900000|2022-03-31 10:35:00|232.69|230.29|232.29|229.89|233.96|231.56|231.89|229.49|0
1648723200000|2022-03-31 10:40:00|232.23|229.83|232.8|230.4|233.2|230.8|231.94|229.54|0
1648723500000|2022-03-31 10:45:00|232.92|230.52|231.7|229.3|233.26|230.86|231.59|229.19|0
1648723800000|2022-03-31 10:50:00|231.59|229.19|233.47|231.07|233.53|231.13|231.58|229.18|0
1648724100000|2022-03-31 10:55:00|233.36|230.96|232.1|229.7|233.36|230.96|231.98|229.58|0
1648724400000|2022-03-31 11:00:00|232.21|229.81|232.44|230.04|232.78|230.38|232.1|229.7|0
1648724700000|2022-03-31 11:05:00|232.55|230.15|232.09|229.69|232.55|230.15|231.41|229.01|0
1648725000000|2022-03-31 11:10:00|231.98|229.58|230.72|228.32|231.98|229.58|230.61|228.21|0
1648725300000|2022-03-31 11:15:00|230.83|228.43|230.51|228.11|231.85|229.45|230.19|227.79|0
1648725600000|2022-03-31 11:20:00|230.39|227.99|229.93|227.53|230.73|228.33|229.82|227.42|0
1648725900000|2022-03-31 11:25:00|229.82|227.42|228.91|226.51|230.05|227.65|228.8|226.4|0
1648726200000|2022-03-31 11:30:00|229.02|226.62|229.48|227.08|229.93|227.53|228.8|226.4|0
1648726500000|2022-03-31 11:35:00|229.25|226.85|230.27|227.87|230.55|228.15|229.25|226.85|0
1648726800000|2022-03-31 11:40:00|230.38|227.98|231.18|228.78|231.29|228.89|229.87|227.47|0
1648727100000|2022-03-31 11:45:00|231.35|228.95|231.92|229.52|231.98|229.58|231.18|228.78|0
1648727400000|2022-03-31 11:50:00|231.86|229.46|231.18|228.78|231.86|229.46|231.18|228.78|0
1648727700000|2022-03-31 11:55:00|231.29|228.89|232.09|229.69|232.43|230.03|231.18|228.78|0
1648728000000|2022-03-31 12:00:00|232.2|229.8|231.96|229.56|233.19|230.79|231.61|229.21|0
1648728300000|2022-03-31 12:05:00|232.07|229.67|232.64|230.24|233.1|230.7|231.9|229.5|0
1648728600000|2022-03-31 12:10:00|232.76|230.36|232.53|230.13|232.76|230.36|232.41|230.01|0
1648728900000|2022-03-31 12:15:00|232.64|230.24|231.95|229.55|232.64|230.24|231.84|229.44|0
1648729200000|2022-03-31 12:20:00|232.07|229.67|232.18|229.78|232.29|229.89|231.49|229.09|0
1648729500000|2022-03-31 12:25:00|232.29|229.89|232.41|230.01|232.64|230.24|232.06|229.66|0
1648729800000|2022-03-31 12:30:00|232.06|229.66|231.83|229.43|234.24|231.84|231.6|229.2|0
1648730100000|2022-03-31 12:35:00|232.06|229.66|231.2|228.8|232.29|229.89|230.46|228.06|0
1648730400000|2022-03-31 12:40:00|231.26|228.86|231.03|228.63|231.26|228.86|230.69|228.29|0
1648730700000|2022-03-31 12:45:00|231.14|228.74|230.8|228.4|231.14|228.74|230.23|227.83|0
1648731000000|2022-03-31 12:50:00|230.68|228.28|230.57|228.17|231.14|228.74|230.45|228.05|0
1648731300000|2022-03-31 12:55:00|230.39|227.99|231.59|229.19|232.05|229.65|230.39|227.99|0
1648731600000|2022-03-31 13:00:00|231.71|229.31|232.28|229.88|232.39|229.99|231.14|228.74|0
1648731900000|2022-03-31 13:05:00|232.16|229.76|231.36|228.96|232.96|230.56|231.25|228.85|0
1648732200000|2022-03-31 13:10:00|231.47|229.07|230.45|228.05|231.53|229.13|228.97|226.57|0
1648732500000|2022-03-31 13:15:00|230.67|228.27|229.31|226.91|230.9|228.5|228.74|226.34|0
1648732800000|2022-03-31 13:20:00|229.76|227.36|230.44|228.04|230.44|228.04|228.97|226.57|0
1648733100000|2022-03-31 13:25:00|230.56|228.16|228.06|225.66|230.67|228.27|228.06|225.66|0
1648733400000|2022-03-31 13:30:00|228.74|226.34|227.6|225.2|228.85|226.45|227.37|224.97|0
1648733700000|2022-03-31 13:35:00|227.26|224.86|227.37|224.97|227.37|224.97|224.67|222.27|0
1648734000000|2022-03-31 13:40:00|227.03|224.63|226.07|223.67|227.71|225.31|225.45|223.05|0
1648734300000|2022-03-31 13:45:00|226.13|223.73|226.19|223.79|227.51|225.11|222.52|220.12|0
1648734600000|2022-03-31 13:50:00|225.91|223.51|227.28|224.88|228|225.6|224.5|222.1|0
1648734900000|2022-03-31 13:55:00|227.17|224.77|228.52|226.12|229.2|226.8|226.26|223.86|0
1648735200000|2022-03-31 14:00:00|228.57|226.17|223.46|221.06|228.57|226.17|222.79|220.39|0
1648735500000|2022-03-31 14:05:00|223.68|221.28|224.13|221.73|225.59|223.19|223.57|221.17|0
1648735800000|2022-03-31 14:10:00|224.35|221.95|225.47|223.07|225.7|223.3|223.12|220.72|0
1648736100000|2022-03-31 14:15:00|225.58|223.18|225.47|223.07|226.59|224.19|224.24|221.84|0
1648736400000|2022-03-31 14:20:00|225.3|222.9|223.03|220.63|225.61|223.21|222.7|220.3|0
1648736700000|2022-03-31 14:25:00|222.92|220.52|224.49|222.09|224.99|222.59|221.92|219.52|0
1648737000000|2022-03-31 14:30:00|224.6|222.2|227.3|224.9|227.64|225.24|223.93|221.53|0
1648737300000|2022-03-31 14:35:00|227.53|225.13|226.25|223.85|229.49|227.09|226.03|223.63|0
1648737600000|2022-03-31 14:40:00|226.19|223.79|227.04|224.64|227.38|224.98|225.24|222.84|0
1648737900000|2022-03-31 14:45:00|226.81|224.41|229.76|227.36|230.44|228.04|226.59|224.19|0
1648738200000|2022-03-31 14:50:00|229.64|227.24|228.05|225.65|229.98|227.58|227.83|225.43|0
1648738500000|2022-03-31 14:55:00|228.28|225.88|229.12|226.72|231.24|228.84|228.28|225.88|0
1648738800000|2022-03-31 15:00:00|228.89|226.49|227.64|225.24|229.46|227.06|226.4|224|0
1648739100000|2022-03-31 15:05:00|227.76|225.36|228.52|226.12|229.21|226.81|227.05|224.65|0
1648739400000|2022-03-31 15:10:00|228.18|225.78|227.84|225.44|228.86|226.46|226.94|224.54|0
1648739700000|2022-03-31 15:15:00|228.18|225.78|227.16|224.76|228.3|225.9|226.48|224.08|0
1648740000000|2022-03-31 15:20:00|227.05|224.65|226.93|224.53|228.41|226.01|226.48|224.08|0
1648740300000|2022-03-31 15:25:00|227.05|224.65|226.14|223.74|227.05|224.65|225.58|223.18|0
1648740600000|2022-03-31 15:30:00|225.8|223.4|224.9|222.5|226.37|223.97|224.56|222.16|0
1648740900000|2022-03-31 15:35:00|225.01|222.61|225.57|223.17|226.48|224.08|224.34|221.94|0
1648741200000|2022-03-31 15:40:00|225.8|223.4|226.93|224.53|228.28|225.88|225.69|223.29|0
1648741500000|2022-03-31 15:45:00|226.81|224.41|226.25|223.85|226.81|224.41|225.8|223.4|0
1648741800000|2022-03-31 15:50:00|226.13|223.73|225.68|223.28|226.64|224.24|225.12|222.72|0
1648742100000|2022-03-31 15:55:00|225.79|223.39|227.15|224.75|227.15|224.75|225.57|223.17|0
1648742400000|2022-03-31 16:00:00|227.03|224.63|225.34|222.94|227.94|225.54|225.23|222.83|0
1648742700000|2022-03-31 16:05:00|225.23|222.83|225.56|223.16|226.01|223.61|224.89|222.49|0
1648743000000|2022-03-31 16:10:00|225.45|223.05|224.1|221.7|225.56|223.16|224.1|221.7|0
1648743300000|2022-03-31 16:15:00|223.99|221.59|224.43|222.03|225.22|222.82|223.76|221.36|0
1648743600000|2022-03-31 16:20:00|224.21|221.81|222.64|220.24|224.21|221.81|222.64|220.24|0
1648743900000|2022-03-31 16:25:00|222.53|220.13|222.75|220.35|222.86|220.46|221.74|219.34|0
1648744200000|2022-03-31 16:30:00|222.91|220.51|221.63|219.23|223.64|221.24|221.52|219.12|0
1648744500000|2022-03-31 16:35:00|221.74|219.34|222.86|220.46|223.31|220.91|221.41|219.01|0
1648744800000|2022-03-31 16:40:00|222.74|220.34|223.75|221.35|223.97|221.57|222.63|220.23|0
1648745100000|2022-03-31 16:45:00|223.97|221.57|223.52|221.12|224.31|221.91|222.74|220.34|0
1648745400000|2022-03-31 16:50:00|223.64|221.24|222.18|219.78|223.64|221.24|221.85|219.45|0
1648745700000|2022-03-31 16:55:00|222.07|219.67|221.4|219|222.63|220.23|221.18|218.78|0
1648746000000|2022-03-31 17:00:00|221.51|219.11|221.9|219.5|222.62|220.22|221.06|218.66|0
1648746300000|2022-03-31 17:05:00|221.84|219.44|221.06|218.66|222.51|220.11|220.95|218.55|0
1648746600000|2022-03-31 17:10:00|221.11|218.71|220.5|218.1|221.62|219.22|220.17|217.77|0
1648746900000|2022-03-31 17:15:00|220.39|217.99|221.95|219.55|222.06|219.66|219.73|217.33|0
1648747200000|2022-03-31 17:20:00|221.61|219.21|220.83|218.43|221.61|219.21|220.39|217.99|0
1648747500000|2022-03-31 17:25:00|220.61|218.21|222.73|220.33|222.95|220.55|220.39|217.99|0
1648747800000|2022-03-31 17:30:00|222.61|220.21|222.61|220.21|223.51|221.11|222.05|219.65|0
1648748100000|2022-03-31 17:35:00|222.39|219.99|221.72|219.32|222.39|219.99|221.27|218.87|0
1648748400000|2022-03-31 17:40:00|221.83|219.43|222.61|220.21|223.06|220.66|221.61|219.21|0
1648748700000|2022-03-31 17:45:00|222.72|220.32|223.17|220.77|223.28|220.88|222.27|219.87|0
1648749000000|2022-03-31 17:50:00|223.39|220.99|223.95|221.55|225.07|222.67|223.39|220.99|0
1648749300000|2022-03-31 17:55:00|223.84|221.44|222.71|220.31|224.28|221.88|222.6|220.2|0
1648749600000|2022-03-31 18:00:00|222.6|220.2|220.26|217.86|222.83|220.43|220.15|217.75|0
1648749900000|2022-03-31 18:05:00|220.37|217.97|219.82|217.42|220.82|218.42|219.26|216.86|0
1648750200000|2022-03-31 18:10:00|219.59|217.19|219.15|216.75|220.26|217.86|218.93|216.53|0
1648750500000|2022-03-31 18:15:00|218.98|216.58|218.71|216.31|219.37|216.97|218.15|215.75|0
1648750800000|2022-03-31 18:20:00|218.59|216.19|217|214.6|219.7|217.3|216.56|214.16|0
1648751100000|2022-03-31 18:25:00|216.89|214.49|217.33|214.93|217.55|215.15|215.46|213.06|0
1648751400000|2022-03-31 18:30:00|217.22|214.82|216.12|213.72|217.44|215.04|215.79|213.39|0
1648751700000|2022-03-31 18:35:00|216.01|213.61|217.16|214.76|217.88|215.48|215.45|213.05|0
1648752000000|2022-03-31 18:40:00|216.89|214.49|215.89|213.49|217.44|215.04|215.12|212.72|0
1648752300000|2022-03-31 18:45:00|216|213.6|216|213.6|216.88|214.48|215.12|212.72|0
1648752600000|2022-03-31 18:50:00|215.78|213.38|216.22|213.82|216.88|214.48|215.67|213.27|0
1648752900000|2022-03-31 18:55:00|215.89|213.49|218.21|215.81|218.21|215.81|215.89|213.49|0
1648753200000|2022-03-31 19:00:00|218.43|216.03|219.87|217.47|221.78|219.38|218.43|216.03|0
1648753500000|2022-03-31 19:05:00|219.76|217.36|220.43|218.03|221.1|218.7|219.21|216.81|0
1648753800000|2022-03-31 19:10:00|220.32|217.92|218.31|215.91|220.37|217.97|217.98|215.58|0
1648754100000|2022-03-31 19:15:00|218.2|215.8|216.76|214.36|218.42|216.02|216.43|214.03|0
1648754400000|2022-03-31 19:20:00|216.65|214.25|214.01|211.61|216.65|214.25|213.79|211.39|0
1648754700000|2022-03-31 19:25:00|214.12|211.72|213.79|211.39|214.67|212.27|212.69|210.29|0
1648755000000|2022-03-31 19:30:00|213.68|211.28|210.73|208.33|214.34|211.94|209.97|207.57|0
1648755300000|2022-03-31 19:35:00|210.62|208.22|211.93|209.53|213.13|210.73|209.97|207.57|0
1648755600000|2022-03-31 19:40:00|211.16|208.76|208.35|205.95|211.93|209.53|208.24|205.84|0
1648755900000|2022-03-31 19:45:00|208.45|206.05|205.42|203.02|210.4|208|205.42|203.02|0
1648756200000|2022-03-31 19:50:00|205.31|202.91|200.83|198.43|205.52|203.12|200.83|198.43|0
1648756500000|2022-03-31 19:55:00|200.19|197.79|196.05|193.65|201.78|199.38|194.28|191.88|0
1648756800000|2022-03-31 20:00:00|194.9|192.5|196.15|193.75|199.41|197.01|194.9|192.5|0
1648757100000|2022-03-31 20:05:00|196.26|193.86|197.72|195.32|197.93|195.53|195.53|193.13|0
1648757400000|2022-03-31 20:10:00|197.93|195.53|200.99|198.59|201.31|198.91|197.93|195.53|0
1648757700000|2022-03-31 20:15:00|200.88|198.08|200.77|197.97|201.72|198.92|200.24|197.44|0
1648758000000|2022-03-31 20:20:00|200.66|197.86|198.7|195.9|200.87|198.07|198.65|195.85|0
1648758300000|2022-03-31 20:25:00|198.65|195.85|199.39|196.59|199.71|196.91|198.23|195.43|0
1648758600000|2022-03-31 20:30:00|199.49|196.69|199.81|197.01|200.23|197.43|199.28|196.48|0
1648758900000|2022-03-31 20:35:00|199.54|196.74|200.13|197.33|200.55|197.75|199.54|196.74|0
1648759200000|2022-03-31 20:40:00|200.18|197.38|200.44|197.64|200.76|197.96|200.18|197.38|0
1648759500000|2022-03-31 20:45:00|200.55|197.75|200.54|197.74|200.97|198.17|199.59|196.79|0
1648759800000|2022-03-31 20:50:00|200.65|197.85|200.33|197.53|200.65|197.85|199.64|196.84|0
1648760100000|2022-03-31 20:55:00|200.44|197.64|200.38|197.58|200.65|197.85|200.12|197.32|0
1648760400000|2022-03-31 21:00:00|200.45|197.65|200.15|197.35|200.49|197.69|200.13|197.33|0
1648760700000|2022-03-31 21:05:00|200.13|197.33|200.11|197.31|200.26|197.46|200.07|197.27|0
1648761000000|2022-03-31 21:10:00|200.1|197.3|200.18|197.38|200.21|197.41|200.08|197.28|0
1648761300000|2022-03-31 21:15:00|200.16|197.36|200.2|197.4|200.22|197.42|200.14|197.34|0
1648761600000|2022-03-31 21:20:00|200.19|197.39|199.83|197.03|200.19|197.39|199.83|197.03|0
1648761900000|2022-03-31 21:25:00|199.93|197.13|199.4|196.6|200.03|197.23|199.4|196.6|0
1648762200000|2022-03-31 21:30:00|199.57|196.77|199.32|196.52|199.66|196.86|199.14|196.34|0
1648762500000|2022-03-31 21:35:00|199.3|196.5|199.01|196.21|199.32|196.52|198.92|196.12|0
1648762800000|2022-03-31 21:40:00|199.04|196.24|199.35|196.55|199.36|196.56|198.93|196.13|0
1648763100000|2022-03-31 21:45:00|199.34|196.54|199.38|196.58|199.67|196.87|199.24|196.44|0
1648763400000|2022-03-31 21:50:00|199.45|196.65|199.54|196.74|199.98|197.18|199.45|196.65|0
1648763700000|2022-03-31 21:55:00|199.62|196.82|199.99|197.19|200.18|197.38|199.62|196.82|0
1648764000000|2022-03-31 22:00:00|200.15|197.35|201.37|198.57|201.79|198.99|200.04|197.24|0
1648764300000|2022-03-31 22:05:00|201.26|198.46|200.94|198.14|201.58|198.78|200.83|198.03|0
1648764600000|2022-03-31 22:10:00|201.04|198.24|200.25|197.45|201.04|198.24|200.09|197.29|0
1648764900000|2022-03-31 22:15:00|200.3|197.5|199.56|196.76|200.46|197.66|199.24|196.44|0
1648765200000|2022-03-31 22:20:00|199.45|196.65|199.24|196.44|199.67|196.87|198.82|196.02|0
1648765500000|2022-03-31 22:25:00|199.35|196.55|198.92|196.12|199.45|196.65|198.92|196.12|0
1648765800000|2022-03-31 22:30:00|199.24|196.44|200.19|197.39|200.19|197.39|199.24|196.44|0
1648766100000|2022-03-31 22:35:00|200.24|197.44|200.5|197.7|200.72|197.92|200.19|197.39|0
1648766400000|2022-03-31 22:40:00|200.61|197.81|200.66|197.86|200.82|198.02|200.55|197.75|0
1648766700000|2022-03-31 22:45:00|200.71|197.91|200.5|197.7|201.03|198.23|200.5|197.7|0
1648767000000|2022-03-31 22:50:00|200.61|197.81|200.71|197.91|201.03|198.23|200.61|197.81|0
1648767300000|2022-03-31 22:55:00|200.82|198.02|200.71|197.91|200.82|198.02|200.39|197.59|0
1648767600000|2022-03-31 23:00:00|200.81|198.01|200.71|197.91|201.03|198.23|200.71|197.91|0
1648767900000|2022-03-31 23:05:00|200.6|197.8|200.81|198.01|200.92|198.12|200.39|197.59|0
1648768200000|2022-03-31 23:10:00|200.7|197.9|200.92|198.12|201.07|198.27|200.6|197.8|0
1648768500000|2022-03-31 23:15:00|200.81|198.01|200.91|198.11|201.34|198.54|200.6|197.8|0
1648768800000|2022-03-31 23:20:00|201.02|198.22|201.07|198.27|201.13|198.33|200.59|197.79|0
1648769100000|2022-03-31 23:25:00|201.02|198.22|201.12|198.32|201.12|198.32|200.8|198|0
1648769400000|2022-03-31 23:30:00|201.02|198.22|200.91|198.11|201.44|198.64|200.7|197.9|0
1648769700000|2022-03-31 23:35:00|201.01|198.21|201.33|198.53|201.44|198.64|201.01|198.21|0
1648770000000|2022-03-31 23:40:00|201.22|198.42|201.75|198.95|201.97|199.17|201.22|198.42|0
1648770300000|2022-03-31 23:45:00|201.65|198.85|200.8|198|201.65|198.85|200.8|198|0
1648770600000|2022-03-31 23:50:00|200.9|198.1|201.22|198.42|201.22|198.42|200.58|197.78|0
1648770900000|2022-03-31 23:55:00|201.32|198.52|201|198.2|201.32|198.52|200.9|198.1|0
1648771200000|2022-04-01 00:00:00|201.11|198.31|200.26|197.46|201.96|199.16|199.84|197.04|0
1648771500000|2022-04-01 00:05:00|200.37|197.57|200.47|197.67|201.11|198.31|199.84|197.04|0
1648771800000|2022-04-01 00:10:00|200.58|197.78|201.11|198.31|201.32|198.52|199.94|197.14|0
1648772100000|2022-04-01 00:15:00|201|198.2|199.73|196.93|201.21|198.41|199.62|196.82|0
1648772400000|2022-04-01 00:20:00|199.83|197.03|200.36|197.56|200.68|197.88|199.62|196.82|0
1648772700000|2022-04-01 00:25:00|200.25|197.45|199.62|196.82|200.25|197.45|199.41|196.61|0
1648773000000|2022-04-01 00:30:00|199.72|196.92|198.98|196.18|199.83|197.03|198.98|196.18|0
1648773300000|2022-04-01 00:35:00|199.09|196.29|200.14|197.34|200.14|197.34|198.56|195.76|0
1648773600000|2022-04-01 00:40:00|200.25|197.45|200.56|197.76|200.88|198.08|199.72|196.92|0
1648773900000|2022-04-01 00:45:00|200.46|197.66|200.3|197.5|200.78|197.98|200.14|197.34|0
1648774200000|2022-04-01 00:50:00|200.35|197.55|200.03|197.23|200.35|197.55|199.61|196.81|0
1648774500000|2022-04-01 00:55:00|200.14|197.34|200.98|198.18|200.98|198.18|199.61|196.81|0
1648774800000|2022-04-01 01:00:00|200.88|198.08|200.66|197.86|200.98|198.18|200.13|197.33|0
1648775100000|2022-04-01 01:05:00|200.77|197.97|200.98|198.18|201.09|198.29|200.45|197.65|0
1648775400000|2022-04-01 01:10:00|200.92|198.12|201.19|198.39|201.4|198.6|200.66|197.86|0
1648775700000|2022-04-01 01:15:00|201.08|198.28|201.4|198.6|201.83|199.03|200.87|198.07|0
1648776000000|2022-04-01 01:20:00|201.51|198.71|201.82|199.02|202.04|199.24|201.4|198.6|0
1648776300000|2022-04-01 01:25:00|201.87|199.07|201.61|198.81|201.87|199.07|201.08|198.28|0
1648776600000|2022-04-01 01:30:00|201.5|198.7|201.39|198.59|201.61|198.81|200.97|198.17|0
1648776900000|2022-04-01 01:35:00|201.5|198.7|200.23|197.43|201.5|198.7|199.8|197|0
1648777200000|2022-04-01 01:40:00|200.12|197.32|200.54|197.74|200.86|198.06|200.12|197.32|0
1648777500000|2022-04-01 01:45:00|200.44|197.64|200.33|197.53|200.65|197.85|200.01|197.21|0
1648777800000|2022-04-01 01:50:00|200.27|197.47|200.43|197.63|201.39|198.59|200.27|197.47|0
1648778100000|2022-04-01 01:55:00|200.54|197.74|200.75|197.95|200.96|198.16|200.43|197.63|0
1648778400000|2022-04-01 02:00:00|200.64|197.84|200.96|198.16|201.49|198.69|200.54|197.74|0
1648778700000|2022-04-01 02:05:00|201.01|198.21|200.53|197.73|201.17|198.37|200.53|197.73|0
1648779000000|2022-04-01 02:10:00|200.48|197.68|201.06|198.26|201.22|198.42|200.43|197.63|0
1648779300000|2022-04-01 02:15:00|201.11|198.31|201.17|198.37|201.27|198.47|200.95|198.15|0
1648779600000|2022-04-01 02:20:00|201.11|198.31|200.95|198.15|201.17|198.37|200.42|197.62|0
1648779900000|2022-04-01 02:25:00|200.85|198.05|200.84|198.04|201.06|198.26|200.74|197.94|0
1648780200000|2022-04-01 02:30:00|200.95|198.15|201.27|198.47|201.37|198.57|200.84|198.04|0
1648780500000|2022-04-01 02:35:00|201.32|198.52|201.9|199.1|202.01|199.21|201.16|198.36|0
1648780800000|2022-04-01 02:40:00|201.79|198.99|202.22|199.42|202.54|199.74|201.79|198.99|0
1648781100000|2022-04-01 02:45:00|202.11|199.31|202.64|199.84|202.64|199.84|202.01|199.21|0
1648781400000|2022-04-01 02:50:00|202.54|199.74|202.22|199.42|202.75|199.95|202.22|199.42|0
1648781700000|2022-04-01 02:55:00|202.32|199.52|202.53|199.73|202.64|199.84|202.32|199.52|0
1648782000000|2022-04-01 03:00:00|202.64|199.84|203.6|200.8|203.76|200.96|202.64|199.84|0
1648782300000|2022-04-01 03:05:00|203.49|200.69|202.96|200.16|203.49|200.69|202.85|200.05|0
1648782600000|2022-04-01 03:10:00|203.06|200.26|203.38|200.58|203.38|200.58|202.96|200.16|0
1648782900000|2022-04-01 03:15:00|203.49|200.69|203.49|200.69|203.7|200.9|203.38|200.58|0
1648783200000|2022-04-01 03:20:00|203.38|200.58|203.38|200.58|203.59|200.79|203.38|200.58|0
1648783500000|2022-04-01 03:25:00|203.48|200.68|203.16|200.36|203.48|200.68|203.06|200.26|0
1648783800000|2022-04-01 03:30:00|203.05|200.25|202.84|200.04|203.27|200.47|202.84|200.04|0
1648784100000|2022-04-01 03:35:00|202.95|200.15|202.52|199.72|202.95|200.15|202.31|199.51|0
1648784400000|2022-04-01 03:40:00|202.41|199.61|202.52|199.72|202.84|200.04|202.3|199.5|0
1648784700000|2022-04-01 03:45:00|202.62|199.82|202.62|199.82|202.62|199.82|202.41|199.61|0
1648785000000|2022-04-01 03:50:00|202.73|199.93|202.41|199.61|202.83|200.03|202.41|199.61|0
1648785300000|2022-04-01 03:55:00|202.3|199.5|202.62|199.82|202.62|199.82|202.19|199.39|0
1648785600000|2022-04-01 04:00:00|202.72|199.92|202.3|199.5|202.72|199.92|202.3|199.5|0
1648785900000|2022-04-01 04:05:00|202.4|199.6|202.61|199.81|202.61|199.81|202.29|199.49|0
1648786200000|2022-04-01 04:10:00|202.51|199.71|202.61|199.81|202.61|199.81|202.4|199.6|0
1648786500000|2022-04-01 04:15:00|202.5|199.7|202.82|200.02|202.82|200.02|202.5|199.7|0
1648786800000|2022-04-01 04:20:00|202.72|199.92|202.71|199.91|202.82|200.02|202.61|199.81|0
1648787100000|2022-04-01 04:25:00|202.61|199.81|202.5|199.7|202.61|199.81|202.44|199.64|0
1648787400000|2022-04-01 04:30:00|202.39|199.59|202.28|199.48|202.61|199.81|202.28|199.48|0
1648787700000|2022-04-01 04:35:00|202.23|199.43|201.96|199.16|202.28|199.48|201.96|199.16|0
1648788000000|2022-04-01 04:40:00|201.75|198.95|201.32|198.52|201.86|199.06|201.11|198.31|0
1648788300000|2022-04-01 04:45:00|201.22|198.42|201.53|198.73|201.64|198.84|201.22|198.42|0
1648788600000|2022-04-01 04:50:00|201.43|198.63|201.11|198.31|201.43|198.63|200.9|198.1|0
1648788900000|2022-04-01 04:55:00|201.21|198.41|203.45|200.65|204.44|201.64|201.11|198.31|0
1648789200000|2022-04-01 05:00:00|203.34|200.54|203.88|201.08|203.88|201.08|203.13|200.33|0
1648789500000|2022-04-01 05:05:00|203.77|200.97|203.87|201.07|204.09|201.29|203.66|200.86|0
1648789800000|2022-04-01 05:10:00|203.77|200.97|204.73|201.93|204.83|202.03|203.45|200.65|0
1648790100000|2022-04-01 05:15:00|204.83|202.03|204.72|201.92|204.94|202.14|204.51|201.71|0
1648790400000|2022-04-01 05:20:00|204.62|201.82|204.3|201.5|204.83|202.03|204.19|201.39|0
1648790700000|2022-04-01 05:25:00|204.29|201.49|204.08|201.28|204.29|201.49|204.02|201.22|0
1648791000000|2022-04-01 05:30:00|204.19|201.39|203.54|200.74|204.19|201.39|203.54|200.74|0
1648791300000|2022-04-01 05:35:00|203.65|200.85|202.9|200.1|203.76|200.96|202.8|200|0
1648791600000|2022-04-01 05:40:00|203.01|200.21|203.43|200.63|203.54|200.74|202.9|200.1|0
1648791900000|2022-04-01 05:45:00|203.33|200.53|203.22|200.42|203.43|200.63|203.06|200.26|0
1648792200000|2022-04-01 05:50:00|203.11|200.31|202.58|199.78|203.11|200.31|202.26|199.46|0
1648792500000|2022-04-01 05:55:00|202.69|199.89|202.26|199.46|202.69|199.89|202.26|199.46|0
1648792800000|2022-04-01 06:00:00|202.05|199.25|202.68|199.88|202.79|199.99|201.52|198.72|0
1648793100000|2022-04-01 06:05:00|202.58|199.78|202.15|199.35|202.68|199.88|201.62|198.82|0
1648793400000|2022-04-01 06:10:00|202.04|199.24|202.36|199.56|202.36|199.56|201.83|199.03|0
1648793700000|2022-04-01 06:15:00|202.25|199.45|203.21|200.41|203.21|200.41|202.15|199.35|0
1648794000000|2022-04-01 06:20:00|203.42|200.62|204.59|201.79|204.81|202.01|203.42|200.62|0
1648794300000|2022-04-01 06:25:00|204.7|201.9|204.27|201.47|205.13|202.33|204.16|201.36|0
1648794600000|2022-04-01 06:30:00|204.16|201.36|203.95|201.15|204.8|202|203.95|201.15|0
1648794900000|2022-04-01 06:35:00|203.84|201.04|204.91|202.11|205.12|202.32|203.79|200.99|0
1648795200000|2022-04-01 06:40:00|204.8|202|205.39|202.59|205.44|202.64|204.69|201.89|0
1648795500000|2022-04-01 06:45:00|205.33|202.53|205.55|202.75|205.76|202.96|205.33|202.53|0
1648795800000|2022-04-01 06:50:00|205.49|202.69|205.44|202.64|205.81|203.01|205.12|202.32|0
1648796100000|2022-04-01 06:55:00|205.33|202.53|206.04|203.24|206.25|203.45|204.79|201.99|0
1648796400000|2022-04-01 07:00:00|205.93|203.13|205.18|202.38|206.04|203.24|204.86|202.06|0
1648796700000|2022-04-01 07:05:00|205.24|202.84|205.14|202.74|205.35|202.95|204.34|201.94|0
1648797000000|2022-04-01 07:10:00|204.98|202.58|204.23|201.83|205.73|203.33|203.91|201.51|0
1648797300000|2022-04-01 07:15:00|204.39|201.99|205.62|203.22|205.83|203.43|204.12|201.72|0
1648797600000|2022-04-01 07:20:00|205.56|203.16|206.58|204.18|207.44|205.04|205.51|203.11|0
1648797900000|2022-04-01 07:25:00|206.26|203.86|205.4|203|206.47|204.07|205.4|203|0
1648798200000|2022-04-01 07:30:00|205.08|202.68|204.01|201.61|205.5|203.1|204.01|201.61|0
1648798500000|2022-04-01 07:35:00|204.11|201.71|204.43|202.03|204.54|202.14|203.15|200.75|0
1648798800000|2022-04-01 07:40:00|204.32|201.92|204.54|202.14|205.07|202.67|203.79|201.39|0
1648799100000|2022-04-01 07:45:00|204.32|201.92|205.18|202.78|205.5|203.1|204.32|201.92|0
1648799400000|2022-04-01 07:50:00|205.28|202.88|206.25|203.85|206.25|203.85|205.12|202.72|0
1648799700000|2022-04-01 07:55:00|206.35|203.95|205.76|203.36|206.35|203.95|205.28|202.88|0
1648800000000|2022-04-01 08:00:00|205.6|203.2|206.83|204.43|206.83|204.43|205.22|202.82|0
1648800300000|2022-04-01 08:05:00|206.78|204.38|206.13|203.73|206.78|204.38|205.81|203.41|0
1648800600000|2022-04-01 08:10:00|206.08|203.68|205.49|203.09|206.78|204.38|205.49|203.09|0
1648800900000|2022-04-01 08:15:00|205.6|203.2|205.59|203.19|206.18|203.78|205.17|202.77|0
1648801200000|2022-04-01 08:20:00|205.7|203.3|206.23|203.83|206.56|204.16|205.59|203.19|0
1648801500000|2022-04-01 08:25:00|206.13|203.73|206.45|204.05|206.77|204.37|205.91|203.51|0
1648801800000|2022-04-01 08:30:00|206.39|203.99|206.12|203.72|206.39|203.99|205.59|203.19|0
1648802100000|2022-04-01 08:35:00|206.23|203.83|205.59|203.19|206.55|204.15|205.59|203.19|0
1648802400000|2022-04-01 08:40:00|205.64|203.24|206.87|204.47|206.87|204.47|205.59|203.19|0
1648802700000|2022-04-01 08:45:00|206.98|204.58|206.87|204.47|207.3|204.9|206.55|204.15|0
1648803000000|2022-04-01 08:50:00|206.98|204.58|207.03|204.63|207.19|204.79|206.55|204.15|0
1648803300000|2022-04-01 08:55:00|206.98|204.58|206.87|204.47|206.98|204.58|206.55|204.15|0
1648803600000|2022-04-01 09:00:00|206.7|204.3|205.9|203.5|206.7|204.3|205.68|203.28|0
1648803900000|2022-04-01 09:05:00|206.01|203.61|205.25|202.85|206.01|203.61|205.04|202.64|0
1648804200000|2022-04-01 09:10:00|205.15|202.75|205.68|203.28|205.89|203.49|205.04|202.64|0
1648804500000|2022-04-01 09:15:00|205.73|203.33|205.46|203.06|205.89|203.49|205.14|202.74|0
1648804800000|2022-04-01 09:20:00|205.36|202.96|206.32|203.92|207.61|205.21|204.61|202.21|0
1648805100000|2022-04-01 09:25:00|206.43|204.03|206.64|204.24|206.75|204.35|206.21|203.81|0
1648805400000|2022-04-01 09:30:00|206.75|204.35|208.15|205.75|208.69|206.29|206.75|204.35|0
1648805700000|2022-04-01 09:35:00|208.25|205.85|207.71|205.31|208.58|206.18|207.66|205.26|0
1648806000000|2022-04-01 09:40:00|207.61|205.21|207.17|204.77|207.71|205.31|206.64|204.24|0
1648806300000|2022-04-01 09:45:00|207.28|204.88|206.85|204.45|207.39|204.99|206.42|204.02|0
1648806600000|2022-04-01 09:50:00|206.96|204.56|207.82|205.42|208.25|205.85|206.96|204.56|0
1648806900000|2022-04-01 09:55:00|207.92|205.52|208.08|205.68|208.35|205.95|207.6|205.2|0
1648807200000|2022-04-01 10:00:00|208.03|205.63|208.09|205.69|211.99|209.59|207.92|205.52|0
1648807500000|2022-04-01 10:05:00|208.04|205.64|208.52|206.12|208.52|206.12|207.77|205.37|0
1648807800000|2022-04-01 10:10:00|208.41|206.01|208.03|205.63|208.63|206.23|207.87|205.47|0
1648808100000|2022-04-01 10:15:00|208.09|205.69|208.25|205.85|208.3|205.9|207.87|205.47|0
1648808400000|2022-04-01 10:20:00|208.19|205.79|207.87|205.47|208.3|205.9|207.87|205.47|0
1648808700000|2022-04-01 10:25:00|208.08|205.68|208.51|206.11|208.62|206.22|207.98|205.58|0
1648809000000|2022-04-01 10:30:00|208.35|205.95|208.51|206.11|208.73|206.33|208.08|205.68|0
1648809300000|2022-04-01 10:35:00|208.4|206|207.38|204.98|208.51|206.11|207.32|204.92|0
1648809600000|2022-04-01 10:40:00|207.43|205.03|207.32|204.92|207.65|205.25|207.16|204.76|0
1648809900000|2022-04-01 10:45:00|207.43|205.03|207.1|204.7|207.43|205.03|206.78|204.38|0
1648810200000|2022-04-01 10:50:00|207|204.6|206.78|204.38|207.1|204.7|206.67|204.27|0
1648810500000|2022-04-01 10:55:00|206.89|204.49|207.69|205.29|207.96|205.56|206.56|204.16|0
1648810800000|2022-04-01 11:00:00|207.53|205.13|207.64|205.24|208.18|205.78|207.53|205.13|0
1648811100000|2022-04-01 11:05:00|207.75|205.35|207.74|205.34|208.18|205.78|207.58|205.18|0
1648811400000|2022-04-01 11:10:00|207.85|205.45|206.88|204.48|207.85|205.45|206.77|204.37|0
1648811700000|2022-04-01 11:15:00|206.77|204.37|206.88|204.48|207.36|204.96|206.77|204.37|0
1648812000000|2022-04-01 11:20:00|206.77|204.37|207.2|204.8|207.42|205.02|206.66|204.26|0
1648812300000|2022-04-01 11:25:00|207.09|204.69|206.87|204.47|207.31|204.91|206.87|204.47|0
1648812600000|2022-04-01 11:30:00|206.77|204.37|207.09|204.69|207.09|204.69|206.55|204.15|0
1648812900000|2022-04-01 11:35:00|206.87|204.47|206.98|204.58|207.09|204.69|206.55|204.15|0
1648813200000|2022-04-01 11:40:00|206.87|204.47|206.87|204.47|206.98|204.58|206.76|204.36|0
1648813500000|2022-04-01 11:45:00|206.76|204.36|207.3|204.9|207.3|204.9|206.76|204.36|0
1648813800000|2022-04-01 11:50:00|207.19|204.79|207.08|204.68|207.3|204.9|207.08|204.68|0
1648814100000|2022-04-01 11:55:00|207.13|204.73|205.78|203.38|207.29|204.89|205.78|203.38|0
1648814400000|2022-04-01 12:00:00|205.67|203.27|205.24|202.84|205.78|203.38|205.19|202.79|0
1648814700000|2022-04-01 12:05:00|205.35|202.95|206.32|203.92|206.32|203.92|205.35|202.95|0
1648815000000|2022-04-01 12:10:00|206.21|203.81|205.88|203.48|206.42|204.02|205.88|203.48|0
1648815300000|2022-04-01 12:15:00|205.78|203.38|205.88|203.48|206.64|204.24|205.78|203.38|0
1648815600000|2022-04-01 12:20:00|205.99|203.59|206.42|204.02|206.64|204.24|205.88|203.48|0
1648815900000|2022-04-01 12:25:00|206.47|204.07|206.2|203.8|206.79|204.39|205.34|202.94|0
1648816200000|2022-04-01 12:30:00|206.25|203.85|203.41|201.01|206.25|203.85|202.98|200.58|0
1648816500000|2022-04-01 12:35:00|203.46|201.06|204.16|201.76|204.59|202.19|203.3|200.9|0
1648816800000|2022-04-01 12:40:00|204.26|201.86|202.98|200.58|204.26|201.86|202.45|200.05|0
1648817100000|2022-04-01 12:45:00|202.92|200.52|202.77|200.37|203.62|201.22|202.77|200.37|0
1648817400000|2022-04-01 12:50:00|202.66|200.26|202.34|199.94|202.87|200.47|201.59|199.19|0
1648817700000|2022-04-01 12:55:00|202.23|199.83|201.91|199.51|202.66|200.26|201.8|199.4|0
1648818000000|2022-04-01 13:00:00|201.8|199.4|200|197.6|202.12|199.72|200|197.6|0
1648818300000|2022-04-01 13:05:00|200.11|197.71|201.48|199.08|201.59|199.19|200.11|197.71|0
1648818600000|2022-04-01 13:10:00|201.53|199.13|202.44|200.04|202.44|200.04|201.37|198.97|0
1648818900000|2022-04-01 13:15:00|202.54|200.14|203.29|200.89|203.61|201.21|202.54|200.14|0
1648819200000|2022-04-01 13:20:00|203.39|200.99|202.65|200.25|203.71|201.31|202.54|200.14|0
1648819500000|2022-04-01 13:25:00|202.86|200.46|201.69|199.29|203.07|200.67|201.58|199.18|0
1648819800000|2022-04-01 13:30:00|201.47|199.07|199.15|196.75|202.43|200.03|199.15|196.75|0
1648820100000|2022-04-01 13:35:00|199.25|196.85|198.18|195.78|200.61|198.21|198.07|195.67|0
1648820400000|2022-04-01 13:40:00|198.29|195.89|197.68|194.8|198.84|195.99|196.85|193.97|0
1648820700000|2022-04-01 13:45:00|197.79|194.91|198.84|195.96|199.79|196.91|196.85|193.97|0
1648821000000|2022-04-01 13:50:00|198.73|195.85|195.07|192.19|199.16|196.28|194.55|191.67|0
1648821300000|2022-04-01 13:55:00|194.86|191.98|196.68|193.8|196.79|193.91|194.65|191.77|0
1648821600000|2022-04-01 14:00:00|195.9|193.02|195.38|192.5|197.47|194.59|193.92|191.04|0
1648821900000|2022-04-01 14:05:00|195.58|192.7|195.74|192.86|197.05|194.17|195.17|192.29|0
1648822200000|2022-04-01 14:10:00|195.9|193.02|198.73|195.85|199.15|196.27|195.9|193.02|0
1648822500000|2022-04-01 14:15:00|198.62|195.74|194.33|191.45|198.73|195.85|193.46|190.58|0
1648822800000|2022-04-01 14:20:00|194.54|191.66|192.05|189.17|195.16|192.28|191.64|188.76|0
1648823100000|2022-04-01 14:25:00|192.36|189.48|191.54|188.66|192.77|189.89|190.82|187.94|0
1648823400000|2022-04-01 14:30:00|191.95|189.07|193.6|190.72|193.7|190.82|191.84|188.96|0
1648823700000|2022-04-01 14:35:00|193.91|191.03|192.67|189.79|194.53|191.65|192.25|189.37|0
1648824000000|2022-04-01 14:40:00|192.46|189.58|193.08|190.2|193.29|190.41|190.91|188.03|0
1648824300000|2022-04-01 14:45:00|192.87|189.99|194.53|191.65|195.57|192.69|192.87|189.99|0
1648824600000|2022-04-01 14:50:00|194.74|191.86|196.51|193.63|196.61|193.73|194.11|191.23|0
1648824900000|2022-04-01 14:55:00|196.61|193.73|195.32|192.92|196.93|194.08|194.91|192.51|0
1648825200000|2022-04-01 15:00:00|195.12|192.72|195.01|192.61|195.74|193.34|194.49|192.09|0
1648825500000|2022-04-01 15:05:00|195.11|192.71|196.78|194.38|197.2|194.8|194.38|191.98|0
1648825800000|2022-04-01 15:10:00|196.68|194.28|195.86|193.46|197.85|195.45|195.23|192.83|0
1648826100000|2022-04-01 15:15:00|195.65|193.25|195.86|193.46|196.38|193.98|194.71|192.31|0
1648826400000|2022-04-01 15:20:00|195.96|193.56|196.06|193.66|197.32|194.92|195.02|192.62|0
1648826700000|2022-04-01 15:25:00|196.17|193.77|194.91|192.51|196.69|194.29|194.71|192.31|0
1648827000000|2022-04-01 15:30:00|194.81|192.41|193.56|191.16|195.12|192.72|193.05|190.65|0
1648827300000|2022-04-01 15:35:00|193.46|191.06|191.6|189.2|193.51|191.11|190.88|188.48|0
1648827600000|2022-04-01 15:40:00|191.55|189.15|189.75|187.35|191.55|189.15|189.45|187.05|0
1648827900000|2022-04-01 15:45:00|189.55|187.15|190.16|187.76|191.08|188.68|187.09|184.69|0
1648828200000|2022-04-01 15:50:00|189.85|187.45|192.01|189.61|192.52|190.12|189.44|187.04|0
1648828500000|2022-04-01 15:55:00|191.65|189.25|189.34|186.94|191.65|189.25|188.52|186.12|0
1648828800000|2022-04-01 16:00:00|188.93|186.53|187.91|185.51|189.49|187.09|187.91|185.51|0
1648829100000|2022-04-01 16:05:00|187.96|185.56|188.74|186.34|188.74|186.34|186.79|184.39|0
1648829400000|2022-04-01 16:10:00|188.84|186.44|189.04|186.64|189.24|186.84|187.82|185.42|0
1648829700000|2022-04-01 16:15:00|189.14|186.74|187.69|185.29|189.65|187.25|187.49|185.09|0
1648830000000|2022-04-01 16:20:00|187.49|185.09|188.7|186.3|189.21|186.81|187.38|184.98|0
1648830300000|2022-04-01 16:25:00|189.11|186.71|189.83|187.43|189.93|187.53|188.4|186|0
1648830600000|2022-04-01 16:30:00|189.62|187.22|186.47|184.07|189.62|187.22|185.96|183.56|0
1648830900000|2022-04-01 16:35:00|186.21|183.81|187.07|184.67|187.28|184.88|185.46|183.06|0
1648831200000|2022-04-01 16:40:00|186.97|184.57|188.8|186.4|189|186.6|186.26|183.86|0
1648831500000|2022-04-01 16:45:00|189|186.6|189.21|186.81|189.31|186.91|187.48|185.08|0
1648831800000|2022-04-01 16:50:00|189.1|186.7|188.9|186.5|189.51|187.11|187.58|185.18|0
1648832100000|2022-04-01 16:55:00|189|186.6|187.78|185.38|189.71|187.31|187.67|185.27|0
1648832400000|2022-04-01 17:00:00|187.98|185.58|186.72|184.32|188.49|186.09|186.21|183.81|0
1648832700000|2022-04-01 17:05:00|186.82|184.42|186.51|184.11|188.14|185.74|186.51|184.11|0
1648833000000|2022-04-01 17:10:00|186.46|184.06|185.6|183.2|186.46|184.06|185.1|182.7|0
1648833300000|2022-04-01 17:15:00|185.5|183.1|185.7|183.3|185.9|183.5|184.89|182.49|0
1648833600000|2022-04-01 17:20:00|185.8|183.4|186.3|183.9|186.41|184.01|183.89|181.49|0
1648833900000|2022-04-01 17:25:00|186.2|183.8|185.9|183.5|186.4|184|185.39|182.99|0
1648834200000|2022-04-01 17:30:00|185.8|183.4|185.9|183.5|187.06|184.66|185.59|183.19|0
1648834500000|2022-04-01 17:35:00|185.79|183.39|189.35|186.95|189.97|187.57|185.79|183.39|0
1648834800000|2022-04-01 17:40:00|189.45|187.05|189.66|187.26|190.89|188.49|189.15|186.75|0
1648835100000|2022-04-01 17:45:00|189.45|187.05|189.29|186.89|189.55|187.15|188.53|186.13|0
1648835400000|2022-04-01 17:50:00|189.04|186.64|188.69|186.29|189.49|187.09|188.24|185.84|0
1648835700000|2022-04-01 17:55:00|188.65|186.25|189.67|187.27|190.18|187.78|188.34|185.94|0
1648836000000|2022-04-01 18:00:00|189.56|187.16|192.75|190.35|192.75|190.35|189.26|186.86|0
1648836300000|2022-04-01 18:05:00|192.65|190.25|192.96|190.56|194.51|192.11|192.13|189.73|0
1648836600000|2022-04-01 18:10:00|192.75|190.35|193.68|191.28|193.68|191.28|191.72|189.32|0
1648836900000|2022-04-01 18:15:00|193.89|191.49|192.47|190.07|195.97|193.57|192.26|189.86|0
1648837200000|2022-04-01 18:20:00|192.67|190.27|192.77|190.37|194.02|191.62|192.26|189.86|0
1648837500000|2022-04-01 18:25:00|192.67|190.27|196.1|193.7|196.1|193.7|192.57|190.17|0
1648837800000|2022-04-01 18:30:00|195.99|193.59|197.77|195.37|197.99|195.59|195.68|193.28|0
1648838100000|2022-04-01 18:35:00|197.88|195.48|196.2|193.8|197.88|195.48|195.36|192.96|0
1648838400000|2022-04-01 18:40:00|196.3|193.9|196.95|194.55|197.77|195.37|195.64|193.24|0
1648838700000|2022-04-01 18:45:00|196.9|194.5|195.85|193.45|197.95|195.55|195.75|193.35|0
1648839000000|2022-04-01 18:50:00|195.96|193.56|194.8|192.4|196.06|193.66|194.6|192.2|0
1648839300000|2022-04-01 18:55:00|194.91|192.51|193.97|191.57|195.85|193.45|193.24|190.84|0
1648839600000|2022-04-01 19:00:00|193.66|191.26|195.53|193.13|196.58|194.18|193.55|191.15|0
1648839900000|2022-04-01 19:05:00|195.32|192.92|194.17|191.77|196.68|194.28|194.07|191.67|0
1648840200000|2022-04-01 19:10:00|194.28|191.88|194.07|191.67|194.9|192.5|192.2|189.8|0
1648840500000|2022-04-01 19:15:00|193.86|191.46|190.24|187.84|194.69|192.29|190.24|187.84|0
1648840800000|2022-04-01 19:20:00|190.04|187.64|189.39|186.99|190.45|188.05|187.81|185.41|0
1648841100000|2022-04-01 19:25:00|189.7|187.3|190.11|187.71|190.52|188.12|189.19|186.79|0
1648841400000|2022-04-01 19:30:00|190.42|188.02|188.16|185.76|191.14|188.74|187.35|184.95|0
1648841700000|2022-04-01 19:35:00|188.67|186.27|188.36|185.96|188.67|186.27|187.14|184.74|0
1648842000000|2022-04-01 19:40:00|188.26|185.86|188.16|185.76|190.21|187.81|187.34|184.94|0
1648842300000|2022-04-01 19:45:00|188.46|186.06|193.28|190.88|193.28|190.88|188.36|185.96|0
1648842600000|2022-04-01 19:50:00|195.05|192.65|199.03|196.15|201.61|198.73|194.63|192.2|0
1648842900000|2022-04-01 19:55:00|198.82|195.94|200.19|197.31|201.36|198.48|198.3|195.42|0
1648843200000|2022-04-01 20:00:00|199.56|196.68|200.06|197.66|200.48|198.08|198.51|195.63|0
1648843500000|2022-04-01 20:05:00|199.95|197.55|198.89|196.49|200.06|197.66|198.79|196.39|0
1648843800000|2022-04-01 20:10:00|198.79|196.39|196.9|194.5|198.89|196.49|196.9|194.5|0
1649055900000|2022-04-04 07:05:00|201.94|199.54|199.44|197.04|202.04|199.64|198.97|196.57|0
1649056200000|2022-04-04 07:10:00|199.39|196.99|196.13|193.73|199.49|197.09|195.82|193.42|0
1649056500000|2022-04-04 07:15:00|196.02|193.62|197.07|194.67|197.7|195.3|195.61|193.21|0
1649056800000|2022-04-04 07:20:00|196.91|194.51|196.65|194.25|197.49|195.09|196.44|194.04|0
1649057100000|2022-04-04 07:25:00|196.75|194.35|196.65|194.25|197.12|194.72|196.12|193.72|0
1649057400000|2022-04-04 07:30:00|196.75|194.35|198.11|195.71|198.11|195.71|196.75|194.35|0
1649057700000|2022-04-04 07:35:00|198.06|195.66|198.37|195.97|198.53|196.13|197.69|195.29|0
1649058000000|2022-04-04 07:40:00|198.43|196.03|197.58|195.18|198.85|196.45|197.58|195.18|0
1649058300000|2022-04-04 07:45:00|197.53|195.13|197.58|195.18|197.58|195.18|197.37|194.97|0
1649058600000|2022-04-04 07:50:00|197.48|195.08|197.58|195.18|197.58|195.18|197.48|195.08|0
1649058900000|2022-04-04 07:55:00|197.48|195.08|197.47|195.07|197.58|195.18|196.85|194.45|0
1649059200000|2022-04-04 08:00:00|197.58|195.18|196.53|194.13|198.31|195.91|195.9|193.5|0
1649059500000|2022-04-04 08:05:00|196.58|194.18|196.74|194.34|197.37|194.97|196.11|193.71|0
1649059800000|2022-04-04 08:10:00|196.84|194.44|197.36|194.96|197.36|194.96|196.53|194.13|0
1649060100000|2022-04-04 08:15:00|197.26|194.86|197.36|194.96|197.47|195.07|196.63|194.23|0
1649060400000|2022-04-04 08:20:00|197.47|195.07|198.1|195.7|198.31|195.91|197.15|194.75|0
1649060700000|2022-04-04 08:25:00|197.99|195.59|198.83|196.43|198.83|196.43|197.36|194.96|0
1649061000000|2022-04-04 08:30:00|198.94|196.54|199.46|197.06|199.67|197.27|198.83|196.43|0
1649061300000|2022-04-04 08:35:00|199.57|197.17|197.98|195.58|199.78|197.38|197.35|194.95|0
1649061600000|2022-04-04 08:40:00|197.72|195.32|196.83|194.43|198.03|195.63|196.83|194.43|0
1649061900000|2022-04-04 08:45:00|196.93|194.53|197.88|195.48|197.98|195.58|196.93|194.53|0
1649062200000|2022-04-04 08:50:00|197.93|195.53|198.4|196|198.4|196|197.77|195.37|0
1649062500000|2022-04-04 08:55:00|198.51|196.11|198.29|195.89|198.66|196.26|198.19|195.79|0
1649062800000|2022-04-04 09:00:00|198.19|195.79|199.77|197.37|199.82|197.42|198.19|195.79|0
1649063100000|2022-04-04 09:05:00|199.87|197.47|201.25|198.85|201.57|199.17|199.77|197.37|0
1649063400000|2022-04-04 09:10:00|201.36|198.96|202.15|199.75|202.31|199.91|201.36|198.96|0
1649063700000|2022-04-04 09:15:00|202.21|199.81|201.67|199.27|202.53|200.13|201.57|199.17|0
1649064000000|2022-04-04 09:20:00|201.62|199.22|201.99|199.59|202.31|199.91|201.46|199.06|0
1649064300000|2022-04-04 09:25:00|201.88|199.48|201.67|199.27|201.93|199.53|201.67|199.27|0
1649064600000|2022-04-04 09:30:00|201.77|199.37|201.35|198.95|201.77|199.37|200.66|198.26|0
1649064900000|2022-04-04 09:35:00|201.45|199.05|202.3|199.9|202.84|200.44|201.35|198.95|0
1649065200000|2022-04-04 09:40:00|202.52|200.12|201.98|199.58|202.62|200.22|201.93|199.53|0
1649065500000|2022-04-04 09:45:00|202.09|199.69|202.19|199.79|202.19|199.79|201.77|199.37|0
1649065800000|2022-04-04 09:50:00|202.3|199.9|201.66|199.26|202.62|200.22|201.66|199.26|0
1649066100000|2022-04-04 09:55:00|201.77|199.37|202.72|200.32|203.36|200.96|201.77|199.37|0
1649066400000|2022-04-04 10:00:00|202.77|200.37|202.29|199.89|203.26|200.86|202.29|199.89|0
1649066700000|2022-04-04 10:05:00|202.4|200|202.72|200.32|202.83|200.43|202.29|199.89|0
1649067000000|2022-04-04 10:10:00|202.83|200.43|203.14|200.74|203.25|200.85|202.29|199.89|0
1649067300000|2022-04-04 10:15:00|203.25|200.85|203.36|200.96|204.32|201.92|202.93|200.53|0
1649067600000|2022-04-04 10:20:00|203.46|201.06|203.78|201.38|204.21|201.81|203.14|200.74|0
1649067900000|2022-04-04 10:25:00|203.83|201.43|202.5|200.1|204|201.6|202.5|200.1|0
1649068200000|2022-04-04 10:30:00|202.55|200.15|202.18|199.78|202.6|200.2|202.07|199.67|0
1649068500000|2022-04-04 10:35:00|202.07|199.67|201.64|199.24|202.07|199.67|201.64|199.24|0
1649068800000|2022-04-04 10:40:00|201.54|199.14|201.43|199.03|201.96|199.56|201.32|198.92|0
1649069100000|2022-04-04 10:45:00|201.53|199.13|201.43|199.03|201.75|199.35|201.32|198.92|0
1649069400000|2022-04-04 10:50:00|201.32|198.92|201.21|198.81|201.53|199.13|201|198.6|0
1649069700000|2022-04-04 10:55:00|201.11|198.71|201.21|198.81|201.26|198.86|200.89|198.49|0
1649070000000|2022-04-04 11:00:00|201.1|198.7|201.58|199.18|201.63|199.23|201.05|198.65|0
1649070300000|2022-04-04 11:05:00|201.63|199.23|202.16|199.76|202.16|199.76|201.36|198.96|0
1649070600000|2022-04-04 11:10:00|202.06|199.66|202.16|199.76|202.38|199.98|201.74|199.34|0
1649070900000|2022-04-04 11:15:00|202.05|199.65|202.85|200.45|203.44|201.04|202.05|199.65|0
1649071200000|2022-04-04 11:20:00|202.91|200.51|202.8|200.4|203.33|200.93|202.69|200.29|0
1649071500000|2022-04-04 11:25:00|202.9|200.5|202.9|200.5|202.9|200.5|202.37|199.97|0
1649071800000|2022-04-04 11:30:00|202.85|200.45|202.15|199.75|203.01|200.61|202.15|199.75|0
1649072100000|2022-04-04 11:35:00|202.21|199.81|201.83|199.43|202.21|199.81|201.41|199.01|0
1649072400000|2022-04-04 11:40:00|201.94|199.54|202.04|199.64|202.15|199.75|201.83|199.43|0
1649072700000|2022-04-04 11:45:00|201.94|199.54|201.62|199.22|202.04|199.64|201.51|199.11|0
1649073000000|2022-04-04 11:50:00|201.51|199.11|202.57|200.17|202.57|200.17|201.51|199.11|0
1649073300000|2022-04-04 11:55:00|202.68|200.28|203.37|200.97|203.96|201.56|202.57|200.17|0
1649073600000|2022-04-04 12:00:00|203.43|201.03|202.68|200.28|203.85|201.45|202.57|200.17|0
1649073900000|2022-04-04 12:05:00|202.62|200.22|202.03|199.63|202.62|200.22|201.93|199.53|0
1649074200000|2022-04-04 12:10:00|202.14|199.74|202.46|200.06|202.89|200.49|202.03|199.63|0
1649074500000|2022-04-04 12:15:00|202.35|199.95|202.67|200.27|203.1|200.7|202.35|199.95|0
1649074800000|2022-04-04 12:20:00|202.56|200.16|203.63|201.23|203.74|201.34|202.56|200.16|0
1649075100000|2022-04-04 12:25:00|203.52|201.12|202.56|200.16|203.95|201.55|202.45|200.05|0
1649075400000|2022-04-04 12:30:00|202.67|200.27|203.2|200.8|203.31|200.91|202.45|200.05|0
1649075700000|2022-04-04 12:35:00|203.31|200.91|202.02|199.62|203.41|201.01|202.02|199.62|0
1649076000000|2022-04-04 12:40:00|202.13|199.73|201.91|199.51|202.45|200.05|201.6|199.2|0
1649076300000|2022-04-04 12:45:00|201.81|199.41|200.64|198.24|201.81|199.41|199.58|197.18|0
1649076600000|2022-04-04 12:50:00|200.75|198.35|200.75|198.35|201.22|198.82|200.64|198.24|0
1649076900000|2022-04-04 12:55:00|200.64|198.24|200.27|197.87|200.75|198.35|199.79|197.39|0
1649077200000|2022-04-04 13:00:00|200.22|197.82|201.49|199.09|201.59|199.19|200.22|197.82|0
1649077500000|2022-04-04 13:05:00|201.38|198.98|201.38|198.98|201.7|199.3|201.17|198.77|0
1649077800000|2022-04-04 13:10:00|201.27|198.87|202.12|199.72|202.23|199.83|201.27|198.87|0
1649078100000|2022-04-04 13:15:00|202.23|199.83|202.86|200.46|202.86|200.46|202.23|199.83|0
1649078400000|2022-04-04 13:20:00|202.76|200.36|202.33|199.93|202.86|200.46|202.12|199.72|0
1649078700000|2022-04-04 13:25:00|202.44|200.04|201.26|198.86|202.54|200.14|201.26|198.86|0
1649079000000|2022-04-04 13:30:00|201.05|198.65|197.14|194.74|201.26|198.86|196.62|194.22|0
1649079300000|2022-04-04 13:35:00|197.25|194.85|197.66|195.26|199.14|196.74|197.25|194.85|0
1649079600000|2022-04-04 13:40:00|197.87|195.47|200.3|197.9|200.99|198.59|197.87|195.47|0
1649079900000|2022-04-04 13:45:00|200.51|198.11|201.04|198.64|201.04|198.64|198.4|196|0
1649080200000|2022-04-04 13:50:00|200.93|198.53|204.18|201.78|204.35|201.95|200.93|198.53|0
1649080500000|2022-04-04 13:55:00|204.35|201.95|206.07|203.67|207.36|204.96|204.35|201.95|0
1649080800000|2022-04-04 14:00:00|206.17|203.77|206.28|203.88|206.5|204.1|205.53|203.13|0
1649081100000|2022-04-04 14:05:00|206.06|203.66|205.52|203.12|206.6|204.2|205.42|203.02|0
1649081400000|2022-04-04 14:10:00|205.95|203.55|204.45|202.05|206.71|204.31|203.96|201.56|0
1649081700000|2022-04-04 14:15:00|204.23|201.83|204.12|201.72|204.45|202.05|201.67|199.27|0
1649082000000|2022-04-04 14:20:00|204.23|201.83|206.27|203.87|206.6|204.2|203.91|201.51|0
1649082300000|2022-04-04 14:25:00|206.38|203.98|207.35|204.95|207.35|204.95|205.73|203.33|0
1649082600000|2022-04-04 14:30:00|207.46|205.06|206.38|203.98|207.68|205.28|206.27|203.87|0
1649082900000|2022-04-04 14:35:00|206.48|204.08|206.92|204.52|207.78|205.38|205.19|202.79|0
1649083200000|2022-04-04 14:40:00|207.13|204.73|204.54|202.14|207.13|204.73|204.54|202.14|0
1649083500000|2022-04-04 14:45:00|204.87|202.47|206.26|203.86|206.8|204.4|204.33|201.93|0
1649083800000|2022-04-04 14:50:00|206.16|203.76|206.05|203.65|207.02|204.62|206.05|203.65|0
1649084100000|2022-04-04 14:55:00|205.4|203|205.72|203.32|206.58|204.18|204.75|202.35|0
1649084400000|2022-04-04 15:00:00|205.94|203.54|208.31|205.91|208.64|206.24|205.5|203.1|0
1649084700000|2022-04-04 15:05:00|208.21|205.81|209.61|207.21|210.58|208.18|207.88|205.48|0
1649085000000|2022-04-04 15:10:00|209.28|206.88|208.85|206.45|209.61|207.21|207.98|205.58|0
1649085300000|2022-04-04 15:15:00|208.96|206.56|208.95|206.55|209.06|206.66|208.09|205.69|0
1649085600000|2022-04-04 15:20:00|208.52|206.12|209.28|206.88|209.28|206.88|208.3|205.9|0
1649085900000|2022-04-04 15:25:00|209.5|207.1|209.07|206.67|209.71|207.31|208.31|205.91|0
1649086200000|2022-04-04 15:30:00|209.17|206.77|208.95|206.55|210.05|207.65|208.63|206.23|0
1649086500000|2022-04-04 15:35:00|208.85|206.45|208.84|206.44|209.28|206.88|207.76|205.36|0
1649086800000|2022-04-04 15:40:00|208.63|206.23|208.73|206.33|209.17|206.77|208.52|206.12|0
1649087100000|2022-04-04 15:45:00|208.84|206.44|209.28|206.88|210.37|207.97|208.41|206.01|0
1649087400000|2022-04-04 15:50:00|209.17|206.77|210.1|207.7|210.16|207.76|208.96|206.56|0
1649087700000|2022-04-04 15:55:00|210.16|207.76|209.72|207.32|210.59|208.19|209.61|207.21|0
1649088000000|2022-04-04 16:00:00|209.83|207.43|209.28|206.88|209.83|207.43|209.06|206.66|0
1649088300000|2022-04-04 16:05:00|209.17|206.77|208.74|206.34|209.6|207.2|208.74|206.34|0
1649088600000|2022-04-04 16:10:00|208.85|206.45|209.5|207.1|209.5|207.1|208.19|205.79|0
1649088900000|2022-04-04 16:15:00|209.39|206.99|208.84|206.44|209.5|207.1|208.63|206.23|0
1649089200000|2022-04-04 16:20:00|208.95|206.55|208.73|206.33|209.17|206.77|208.3|205.9|0
1649089500000|2022-04-04 16:25:00|208.84|206.44|209.17|206.77|209.39|206.99|208.51|206.11|0
1649089800000|2022-04-04 16:30:00|209.06|206.66|209.17|206.77|209.71|207.31|208.95|206.55|0
1649090100000|2022-04-04 16:35:00|209.22|206.82|206.78|204.38|209.38|206.98|206.23|203.83|0
1649090400000|2022-04-04 16:40:00|206.67|204.27|206.02|203.62|206.78|204.38|205.37|202.97|0
1649090700000|2022-04-04 16:45:00|206.12|203.72|206.56|204.16|206.66|204.26|205.47|203.07|0
1649091000000|2022-04-04 16:50:00|206.66|204.26|206.44|204.04|206.77|204.37|205.9|203.5|0
1649091300000|2022-04-04 16:55:00|206.34|203.94|205.58|203.18|206.34|203.94|205.58|203.18|0
1649091600000|2022-04-04 17:00:00|205.47|203.07|205.36|202.96|205.58|203.18|204.6|202.2|0
1649091900000|2022-04-04 17:05:00|205.25|202.85|205.68|203.28|205.9|203.5|204.82|202.42|0
1649092200000|2022-04-04 17:10:00|205.57|203.17|205.57|203.17|205.79|203.39|205.25|202.85|0
1649092500000|2022-04-04 17:15:00|205.68|203.28|207.3|204.9|207.52|205.12|205.14|202.74|0
1649092800000|2022-04-04 17:20:00|207.19|204.79|207.4|205|207.73|205.33|206.76|204.36|0
1649093100000|2022-04-04 17:25:00|207.3|204.9|207.84|205.44|207.95|205.55|207.19|204.79|0
1649093400000|2022-04-04 17:30:00|207.73|205.33|207.94|205.54|208.49|206.09|207.62|205.22|0
1649093700000|2022-04-04 17:35:00|208.05|205.65|207.29|204.89|208.38|205.98|207.23|204.83|0
1649094000000|2022-04-04 17:40:00|207.4|205|208.21|205.81|208.21|205.81|207.07|204.67|0
1649094300000|2022-04-04 17:45:00|208.27|205.87|207.83|205.43|208.27|205.87|207.72|205.32|0
1649094600000|2022-04-04 17:50:00|207.94|205.54|208.37|205.97|208.7|206.3|207.94|205.54|0
1649094900000|2022-04-04 17:55:00|208.48|206.08|209.68|207.28|210.33|207.93|208.37|205.97|0
1649095200000|2022-04-04 18:00:00|209.79|207.39|209.9|207.5|209.9|207.5|208.81|206.41|0
1649095500000|2022-04-04 18:05:00|210.01|207.61|207.06|204.66|210.01|207.61|207.06|204.66|0
1649095800000|2022-04-04 18:10:00|207.17|204.77|208.25|205.85|208.36|205.96|206.63|204.23|0
1649096100000|2022-04-04 18:15:00|208.36|205.96|209.55|207.15|209.66|207.26|207.81|205.41|0
1649096400000|2022-04-04 18:20:00|209.66|207.26|209.99|207.59|209.99|207.59|209.23|206.83|0
1649096700000|2022-04-04 18:25:00|210.1|207.7|211.08|208.68|211.84|209.44|209.88|207.48|0
1649097000000|2022-04-04 18:30:00|211.13|208.73|211.63|209.23|211.63|209.23|210.31|207.91|0
1649097300000|2022-04-04 18:35:00|211.52|209.12|211.63|209.23|211.85|209.45|211.3|208.9|0
1649097600000|2022-04-04 18:40:00|211.52|209.12|211.52|209.12|211.63|209.23|211.08|208.68|0
1649097900000|2022-04-04 18:45:00|211.41|209.01|211.62|209.22|212.61|210.21|211.41|209.01|0
1649098200000|2022-04-04 18:50:00|211.73|209.33|212.61|210.21|212.61|210.21|211.18|208.78|0
1649098500000|2022-04-04 18:55:00|212.72|210.32|211.73|209.33|212.83|210.43|211.73|209.33|0
1649098800000|2022-04-04 19:00:00|211.84|209.44|211.95|209.55|212.28|209.88|211.07|208.67|0
1649099100000|2022-04-04 19:05:00|212.28|209.88|212.39|209.99|212.94|210.54|211.73|209.33|0
1649099400000|2022-04-04 19:10:00|212.72|210.32|212.27|209.87|213.05|210.65|211.28|208.88|0
1649099700000|2022-04-04 19:15:00|212.38|209.98|211.66|209.26|212.49|210.09|211.39|208.99|0
1649100000000|2022-04-04 19:20:00|211.83|209.43|213.04|210.64|213.15|210.75|211.83|209.43|0
1649100300000|2022-04-04 19:25:00|213.15|210.75|212.16|209.76|213.15|210.75|211.83|209.43|0
1649100600000|2022-04-04 19:30:00|212.05|209.65|212.38|209.98|212.93|210.53|211.61|209.21|0
1649100900000|2022-04-04 19:35:00|212.27|209.87|212.06|209.66|213.9|211.5|211.51|209.11|0
1649101200000|2022-04-04 19:40:00|212.17|209.77|210.52|208.12|212.61|210.21|210.41|208.01|0
1649101500000|2022-04-04 19:45:00|210.3|207.9|211.61|209.21|212.83|210.43|209.97|207.57|0
1649101800000|2022-04-04 19:50:00|212.27|209.87|213.26|210.86|214.26|211.86|211.61|209.21|0
1649102100000|2022-04-04 19:55:00|213.15|210.75|214.04|211.64|214.48|212.08|210.73|208.33|0
1649102400000|2022-04-04 20:00:00|214.37|211.97|213.48|211.08|214.59|212.19|213.26|210.86|0
1649102700000|2022-04-04 20:05:00|213.37|210.97|213.81|211.41|214.26|211.86|213.37|210.97|0
1649103000000|2022-04-04 20:10:00|213.7|211.3|212.61|210.21|214.14|211.74|212.61|210.21|0
1649103300000|2022-04-04 20:15:00|212.92|210.12|213.47|210.67|213.8|211|212.92|210.12|0
1649103600000|2022-04-04 20:20:00|213.58|210.78|214.02|211.22|214.08|211.28|213.47|210.67|0
1649103900000|2022-04-04 20:25:00|214.13|211.33|213.8|211|214.13|211.33|213.74|210.94|0
1649104200000|2022-04-04 20:30:00|213.69|210.89|213.91|211.11|213.91|211.11|213.58|210.78|0
1649104500000|2022-04-04 20:35:00|213.96|211.16|214.35|211.55|214.35|211.55|213.91|211.11|0
1649104800000|2022-04-04 20:40:00|214.46|211.66|214.35|211.55|214.51|211.71|214.24|211.44|0
1649105100000|2022-04-04 20:45:00|214.24|211.44|213.35|210.55|214.24|211.44|213.35|210.55|0
1649105400000|2022-04-04 20:50:00|213.24|210.44|213.57|210.77|213.57|210.77|213.02|210.22|0
1649105700000|2022-04-04 20:55:00|213.68|210.88|212.94|210.14|213.79|210.99|212.85|210.05|0
1649106000000|2022-04-04 21:00:00|213|210.2|213.08|210.28|213.08|210.28|212.89|210.09|0
1649106300000|2022-04-04 21:05:00|213|210.2|213.08|210.28|213.08|210.28|212.86|210.06|0
1649106600000|2022-04-04 21:10:00|213.07|210.27|213.01|210.21|213.07|210.27|212.82|210.02|0
1649106900000|2022-04-04 21:15:00|212.95|210.15|212.95|210.15|213.05|210.25|212.91|210.11|0
1649107200000|2022-04-04 21:20:00|212.93|210.13|213.04|210.24|213.04|210.24|212.83|210.03|0
1649107500000|2022-04-04 21:25:00|213.2|210.4|213.38|210.58|213.39|210.59|213.04|210.24|0
1649107800000|2022-04-04 21:30:00|213.39|210.59|213.23|210.43|213.39|210.59|213.18|210.38|0
1649108100000|2022-04-04 21:35:00|213.28|210.48|213.24|210.44|213.34|210.54|213.21|210.41|0
1649108400000|2022-04-04 21:40:00|213.19|210.39|213.14|210.34|213.23|210.43|212.97|210.17|0
1649108700000|2022-04-04 21:45:00|213.13|210.33|213.13|210.33|213.16|210.36|213.13|210.33|0
1649109000000|2022-04-04 21:50:00|213.14|210.34|213.12|210.32|213.14|210.34|213.12|210.32|0
1649109300000|2022-04-04 21:55:00|213.16|210.36|213.35|210.55|213.35|210.55|213.16|210.36|0
1649109600000|2022-04-04 22:00:00|213.32|210.52|212.88|210.08|213.32|210.52|212.6|209.8|0
1649109900000|2022-04-04 22:05:00|212.77|209.97|212.88|210.08|213.1|210.3|212.66|209.86|0
1649110200000|2022-04-04 22:10:00|212.77|209.97|212.98|210.18|213.04|210.24|212.76|209.96|0
1649110500000|2022-04-04 22:15:00|213.1|210.3|212.65|209.85|213.1|210.3|212.54|209.74|0
1649110800000|2022-04-04 22:20:00|212.7|209.9|212.54|209.74|212.76|209.96|212.54|209.74|0
1649111100000|2022-04-04 22:25:00|212.65|209.85|212.76|209.96|212.87|210.07|212.43|209.63|0
1649111400000|2022-04-04 22:30:00|212.7|209.9|212.54|209.74|212.76|209.96|212.43|209.63|0
1649111700000|2022-04-04 22:35:00|212.43|209.63|212.31|209.51|212.53|209.73|212.2|209.4|0
1649112000000|2022-04-04 22:40:00|212.2|209.4|212.31|209.51|212.42|209.62|212.2|209.4|0
1649112300000|2022-04-04 22:45:00|212.42|209.62|212.53|209.73|212.64|209.84|212.42|209.62|0
1649112600000|2022-04-04 22:50:00|212.58|209.78|212.42|209.62|212.58|209.78|212.31|209.51|0
1649112900000|2022-04-04 22:55:00|212.53|209.73|212.53|209.73|212.53|209.73|212.42|209.62|0
1649113200000|2022-04-04 23:00:00|212.42|209.62|212.52|209.72|212.53|209.73|212.41|209.61|0
1649113500000|2022-04-04 23:05:00|212.41|209.61|212.52|209.72|212.52|209.72|212.3|209.5|0
1649113800000|2022-04-04 23:10:00|212.47|209.67|212.3|209.5|212.47|209.67|212.3|209.5|0
1649114100000|2022-04-04 23:15:00|212.41|209.61|212.41|209.61|212.41|209.61|212.35|209.55|0
1649114400000|2022-04-04 23:20:00|212.3|209.5|212.3|209.5|212.41|209.61|212.19|209.39|0
1649114700000|2022-04-04 23:25:00|212.41|209.61|212.4|209.6|212.41|209.61|212.18|209.38|0
1649115000000|2022-04-04 23:30:00|212.51|209.71|213.07|210.27|213.07|210.27|212.51|209.71|0
1649115300000|2022-04-04 23:35:00|212.95|210.15|212.95|210.15|213.01|210.21|212.84|210.04|0
1649115600000|2022-04-04 23:40:00|212.84|210.04|212.84|210.04|212.95|210.15|212.62|209.82|0
1649115900000|2022-04-04 23:45:00|212.73|209.93|212.18|209.38|212.84|210.04|212.18|209.38|0
1649116200000|2022-04-04 23:50:00|212.29|209.49|212.17|209.37|212.29|209.49|212.07|209.27|0
1649116500000|2022-04-04 23:55:00|212.28|209.48|211.73|208.93|212.28|209.48|211.73|208.93|0
1649116800000|2022-04-05 00:00:00|211.84|209.04|210.85|208.05|211.84|209.04|210.85|208.05|0
1649117100000|2022-04-05 00:05:00|210.96|208.16|211.07|208.27|211.29|208.49|210.85|208.05|0
1649117400000|2022-04-05 00:10:00|211.12|208.32|211.18|208.38|211.45|208.65|211.07|208.27|0
1649117700000|2022-04-05 00:15:00|211.07|208.27|210.95|208.15|211.18|208.38|210.52|207.72|0
1649118000000|2022-04-05 00:20:00|210.9|208.1|210.73|207.93|211.06|208.26|210.73|207.93|0
1649118300000|2022-04-05 00:25:00|210.84|208.04|210.84|208.04|210.95|208.15|210.51|207.71|0
1649118600000|2022-04-05 00:30:00|210.95|208.15|211.17|208.37|211.28|208.48|210.73|207.93|0
1649118900000|2022-04-05 00:35:00|211.28|208.48|211.17|208.37|211.39|208.59|211.17|208.37|0
1649119200000|2022-04-05 00:40:00|211.06|208.26|211.27|208.47|211.28|208.48|210.84|208.04|0
1649119500000|2022-04-05 00:45:00|211.16|208.36|210.94|208.14|211.16|208.36|210.72|207.92|0
1649119800000|2022-04-05 00:50:00|211|208.2|211.05|208.25|211.49|208.69|210.83|208.03|0
1649120100000|2022-04-05 00:55:00|211.1|208.3|211.6|208.8|211.6|208.8|210.94|208.14|0
1649120400000|2022-04-05 01:00:00|211.71|208.91|211.38|208.58|211.82|209.02|211.27|208.47|0
1649120700000|2022-04-05 01:05:00|211.27|208.47|211.27|208.47|211.38|208.58|211.05|208.25|0
1649121000000|2022-04-05 01:10:00|211.32|208.52|211.26|208.46|211.48|208.68|211.26|208.46|0
1649121300000|2022-04-05 01:15:00|211.37|208.57|211.59|208.79|211.59|208.79|211.26|208.46|0
1649121600000|2022-04-05 01:20:00|211.48|208.68|211.59|208.79|211.81|209.01|211.48|208.68|0
1649121900000|2022-04-05 01:25:00|211.53|208.73|211.15|208.35|211.53|208.73|211.04|208.24|0
1649122200000|2022-04-05 01:30:00|211.04|208.24|211.31|208.51|211.48|208.68|211.04|208.24|0
1649122500000|2022-04-05 01:35:00|211.26|208.46|211.47|208.67|211.64|208.84|211.26|208.46|0
1649122800000|2022-04-05 01:40:00|211.53|208.73|211.47|208.67|211.53|208.73|211.25|208.45|0
1649123100000|2022-04-05 01:45:00|211.53|208.73|211.69|208.89|211.69|208.89|211.36|208.56|0
1649123400000|2022-04-05 01:50:00|211.8|209|212.13|209.33|212.13|209.33|211.8|209|0
1649123700000|2022-04-05 01:55:00|212.02|209.22|212.02|209.22|212.13|209.33|212.02|209.22|0
1649124000000|2022-04-05 02:00:00|212.07|209.27|212.13|209.33|212.13|209.33|212.02|209.22|0
1649124300000|2022-04-05 02:05:00|212.02|209.22|211.79|208.99|212.13|209.33|211.79|208.99|0
1649124600000|2022-04-05 02:10:00|211.68|208.88|211.68|208.88|211.79|208.99|211.68|208.88|0
1649124900000|2022-04-05 02:15:00|211.57|208.77|211.46|208.66|211.68|208.88|211.46|208.66|0
1649125200000|2022-04-05 02:20:00|211.35|208.55|211.59|208.79|211.79|208.99|210.82|208.02|0
1649125500000|2022-04-05 02:25:00|211.64|208.84|211.59|208.79|211.7|208.9|211.59|208.79|0
1649125800000|2022-04-05 02:30:00|211.48|208.68|211.92|209.12|211.92|209.12|211.48|208.68|0
1649126100000|2022-04-05 02:35:00|211.86|209.06|211.91|209.11|211.92|209.12|211.81|209.01|0
1649126400000|2022-04-05 02:40:00|211.86|209.06|211.91|209.11|211.91|209.11|211.8|209|0
1649126700000|2022-04-05 02:45:00|211.8|209|211.69|208.89|211.8|209|211.58|208.78|0
1649127000000|2022-04-05 02:50:00|211.58|208.78|211.25|208.45|211.58|208.78|211.25|208.45|0
1649127300000|2022-04-05 02:55:00|211.14|208.34|211.25|208.45|211.36|208.56|211.14|208.34|0
1649127600000|2022-04-05 03:00:00|211.36|208.56|211.46|208.66|211.58|208.78|211.35|208.55|0
1649127900000|2022-04-05 03:05:00|211.52|208.72|211.35|208.55|211.68|208.88|211.24|208.44|0
1649128200000|2022-04-05 03:10:00|211.46|208.66|211.46|208.66|211.68|208.88|211.46|208.66|0
1649128500000|2022-04-05 03:15:00|211.57|208.77|211.68|208.88|211.68|208.88|211.57|208.77|0
1649128800000|2022-04-05 03:20:00|211.57|208.77|211.46|208.66|211.68|208.88|211.46|208.66|0
1649129100000|2022-04-05 03:25:00|211.57|208.77|210.9|208.1|211.57|208.77|210.9|208.1|0
1649129400000|2022-04-05 03:30:00|211.01|208.21|210.79|207.99|211.01|208.21|210.68|207.88|0
1649129700000|2022-04-05 03:35:00|210.9|208.1|211.01|208.21|211.12|208.32|210.9|208.1|0
1649130000000|2022-04-05 03:40:00|211.06|208.26|211.01|208.21|211.23|208.43|211.01|208.21|0
1649130300000|2022-04-05 03:45:00|210.95|208.15|211.12|208.32|211.23|208.43|210.9|208.1|0
1649130600000|2022-04-05 03:50:00|211.23|208.43|211|208.2|211.23|208.43|210.95|208.15|0
1649130900000|2022-04-05 03:55:00|211.06|208.26|211.11|208.31|211.22|208.42|211|208.2|0
1649131200000|2022-04-05 04:00:00|211.22|208.42|211.11|208.31|211.22|208.42|211|208.2|0
1649131500000|2022-04-05 04:05:00|211.22|208.42|211.33|208.53|211.44|208.64|211.22|208.42|0
1649131800000|2022-04-05 04:10:00|211.44|208.64|211.22|208.42|211.44|208.64|211.22|208.42|0
1649132100000|2022-04-05 04:15:00|211.33|208.53|211.33|208.53|211.44|208.64|211.33|208.53|0
1649132400000|2022-04-05 04:20:00|211.22|208.42|211.32|208.52|211.38|208.58|211.22|208.42|0
1649132700000|2022-04-05 04:25:00|211.43|208.63|211.43|208.63|211.54|208.74|211.32|208.52|0
1649133000000|2022-04-05 04:30:00|211.49|208.69|211.87|209.07|212.04|209.24|211.43|208.63|0
1649133300000|2022-04-05 04:35:00|211.76|208.96|211.87|209.07|211.87|209.07|211.65|208.85|0
1649133600000|2022-04-05 04:40:00|211.81|209.01|211.65|208.85|211.87|209.07|211.65|208.85|0
1649133900000|2022-04-05 04:45:00|211.7|208.9|211.87|209.07|211.87|209.07|211.65|208.85|0
1649134200000|2022-04-05 04:50:00|211.98|209.18|211.97|209.17|211.98|209.18|211.7|208.9|0
1649134500000|2022-04-05 04:55:00|211.86|209.06|211.75|208.95|211.97|209.17|211.75|208.95|0
1649134800000|2022-04-05 05:00:00|211.64|208.84|211.97|209.17|212.08|209.28|211.64|208.84|0
1649135100000|2022-04-05 05:05:00|211.86|209.06|211.64|208.84|211.97|209.17|211.64|208.84|0
1649135400000|2022-04-05 05:10:00|211.58|208.78|211.75|208.95|211.75|208.95|211.53|208.73|0
1649135700000|2022-04-05 05:15:00|211.86|209.06|211.63|208.83|212.19|209.39|211.63|208.83|0
1649136000000|2022-04-05 05:20:00|211.74|208.94|211.85|209.05|211.85|209.05|211.69|208.89|0
1649136300000|2022-04-05 05:25:00|211.91|209.11|212.18|209.38|212.18|209.38|211.91|209.11|0
1649136600000|2022-04-05 05:30:00|212.13|209.33|211.85|209.05|212.13|209.33|211.85|209.05|0
1649136900000|2022-04-05 05:35:00|211.96|209.16|211.96|209.16|212.07|209.27|211.85|209.05|0
1649137200000|2022-04-05 05:40:00|211.85|209.05|211.85|209.05|211.96|209.16|211.63|208.83|0
1649137500000|2022-04-05 05:45:00|211.96|209.16|211.84|209.04|212.07|209.27|211.84|209.04|0
1649137800000|2022-04-05 05:50:00|211.95|209.15|212.17|209.37|212.17|209.37|211.84|209.04|0
1649138100000|2022-04-05 05:55:00|212.28|209.48|214.03|211.23|214.25|211.45|212.28|209.48|0
1649138400000|2022-04-05 06:00:00|214.14|211.34|214.8|212|214.8|212|214.03|211.23|0
1649138700000|2022-04-05 06:05:00|214.69|211.89|214.36|211.56|214.91|212.11|214.36|211.56|0
1649139000000|2022-04-05 06:10:00|214.25|211.45|213.47|210.67|214.25|211.45|213.47|210.67|0
1649139300000|2022-04-05 06:15:00|213.36|210.56|213.02|210.22|213.41|210.61|212.91|210.11|0
1649139600000|2022-04-05 06:20:00|213.13|210.33|213.02|210.22|213.24|210.44|212.25|209.45|0
1649139900000|2022-04-05 06:25:00|213.08|210.28|213.13|210.33|213.24|210.44|212.69|209.89|0
1649140200000|2022-04-05 06:30:00|213.02|210.22|213.07|210.27|213.13|210.33|212.69|209.89|0
1649140500000|2022-04-05 06:35:00|213.13|210.33|213.02|210.22|213.13|210.33|212.91|210.11|0
1649140800000|2022-04-05 06:40:00|212.91|210.11|212.35|209.55|212.91|210.11|212.35|209.55|0
1649141100000|2022-04-05 06:45:00|212.46|209.66|213.42|210.62|213.42|210.62|211.58|208.78|0
1649141400000|2022-04-05 06:50:00|213.48|210.68|213.42|210.62|213.48|210.68|213.09|210.29|0
1649141700000|2022-04-05 06:55:00|213.64|210.84|213.31|210.51|213.64|210.84|212.76|209.96|0
1649142000000|2022-04-05 07:00:00|213.75|210.95|214.97|212.17|216.3|213.5|213.64|210.84|0
1649142300000|2022-04-05 07:05:00|214.82|212.42|214.15|211.75|214.88|212.48|213.22|210.82|0
1649142600000|2022-04-05 07:10:00|214.43|212.03|214.06|211.18|214.99|212.59|212.88|210.13|0
1649142900000|2022-04-05 07:15:00|214.01|211.13|215.05|212.17|215.11|212.23|213.34|210.46|0
1649143200000|2022-04-05 07:20:00|215.11|212.23|214.89|212.01|215.44|212.56|214.45|211.57|0
1649143500000|2022-04-05 07:25:00|214.94|212.06|215.35|212.47|216.87|213.99|214.45|211.57|0
1649143800000|2022-04-05 07:30:00|215.46|212.58|216.13|213.25|217.13|214.25|215.01|212.13|0
1649144100000|2022-04-05 07:35:00|216.35|213.47|217.29|214.41|218.9|216.02|216.35|213.47|0
1649144400000|2022-04-05 07:40:00|217.35|214.47|217.68|214.8|217.91|215.03|217.13|214.25|0
1649144700000|2022-04-05 07:45:00|217.63|214.75|218.13|215.25|218.24|215.36|216.95|214.07|0
1649145000000|2022-04-05 07:50:00|218.02|215.14|216.68|213.8|218.02|215.14|216.45|213.57|0
1649145300000|2022-04-05 07:55:00|216.9|214.02|216.9|214.02|217.73|214.85|216.67|213.79|0
1649145600000|2022-04-05 08:00:00|216.84|213.96|216.1|213.7|217.45|214.57|216.1|213.68|0
1649145900000|2022-04-05 08:05:00|216.21|213.81|216.43|214.03|216.65|214.25|215.98|213.58|0
1649146200000|2022-04-05 08:10:00|216.48|214.08|217.21|214.81|217.21|214.81|216.37|213.97|0
1649146500000|2022-04-05 08:15:00|217.1|214.7|216.54|214.14|217.43|215.03|216.43|214.03|0
1649146800000|2022-04-05 08:20:00|216.43|214.03|216.42|214.02|216.98|214.58|216.26|213.86|0
1649147100000|2022-04-05 08:25:00|216.54|214.14|215.2|212.8|216.65|214.25|215.09|212.69|0
1649147400000|2022-04-05 08:30:00|215.09|212.69|215.2|212.8|215.53|213.13|214.75|212.35|0
1649147700000|2022-04-05 08:35:00|215.19|212.79|215.53|213.13|215.75|213.35|215.08|212.68|0
1649148000000|2022-04-05 08:40:00|215.42|213.02|215.52|213.12|215.97|213.57|215.3|212.9|0
1649148300000|2022-04-05 08:45:00|215.41|213.01|213.99|211.59|215.58|213.18|213.99|211.59|0
1649148600000|2022-04-05 08:50:00|213.88|211.48|214.52|212.12|215.08|212.68|213.88|211.48|0
1649148900000|2022-04-05 08:55:00|214.46|212.06|214.08|211.68|214.74|212.34|213.74|211.34|0
1649149200000|2022-04-05 09:00:00|213.96|211.56|213.91|211.51|214.19|211.79|213.68|211.28|0
1649149500000|2022-04-05 09:05:00|213.96|211.56|214.18|211.78|214.4|212|213.96|211.56|0
1649149800000|2022-04-05 09:10:00|214.24|211.84|214.29|211.89|214.4|212|214.07|211.67|0
1649150100000|2022-04-05 09:15:00|214.23|211.83|213.96|211.56|214.4|212|213.85|211.45|0
1649150400000|2022-04-05 09:20:00|214.01|211.61|213.51|211.11|214.29|211.89|213.4|211|0
1649150700000|2022-04-05 09:25:00|213.46|211.06|212.85|210.45|213.51|211.11|212.41|210.01|0
1649151000000|2022-04-05 09:30:00|212.9|210.5|212.09|209.69|212.96|210.56|211.92|209.52|0
1649151300000|2022-04-05 09:35:00|212.14|209.74|210.87|208.47|212.42|210.02|210.87|208.47|0
1649151600000|2022-04-05 09:40:00|210.98|208.58|210.65|208.25|211.09|208.69|210.43|208.03|0
1649151900000|2022-04-05 09:45:00|210.54|208.14|209.66|207.26|210.54|208.14|209.55|207.15|0
1649152200000|2022-04-05 09:50:00|209.61|207.21|210.86|208.46|211.08|208.68|209.24|206.84|0
1649152500000|2022-04-05 09:55:00|210.75|208.35|210.52|208.12|210.97|208.57|210.2|207.8|0
1649152800000|2022-04-05 10:00:00|210.42|208.02|211.18|208.78|211.4|209|210.14|207.74|0
1649153100000|2022-04-05 10:05:00|211.07|208.67|209.32|206.92|211.4|209|209.21|206.81|0
1649153400000|2022-04-05 10:10:00|209.54|207.14|209.53|207.13|209.75|207.35|209.1|206.7|0
1649153700000|2022-04-05 10:15:00|209.42|207.02|210.3|207.9|210.3|207.9|209.42|207.02|0
1649154000000|2022-04-05 10:20:00|210.24|207.84|208.66|206.26|210.41|208.01|208.33|205.93|0
1649154300000|2022-04-05 10:25:00|208.87|206.47|209.09|206.69|209.2|206.8|208.49|206.09|0
1649154600000|2022-04-05 10:30:00|209.14|206.74|208.33|205.93|209.86|207.46|208.33|205.93|0
1649154900000|2022-04-05 10:35:00|208.54|206.14|208.43|206.03|208.76|206.36|208|205.6|0
1649155200000|2022-04-05 10:40:00|208.32|205.92|209.19|206.79|209.2|206.8|208.32|205.92|0
1649155500000|2022-04-05 10:45:00|209.09|206.69|209.3|206.9|209.41|207.01|208.65|206.25|0
1649155800000|2022-04-05 10:50:00|209.08|206.68|210.07|207.67|210.29|207.89|209.03|206.63|0
1649156100000|2022-04-05 10:55:00|209.96|207.56|210.17|207.77|210.34|207.94|209.74|207.34|0
1649156400000|2022-04-05 11:00:00|210.06|207.66|209.84|207.44|210.28|207.88|209.62|207.22|0
1649156700000|2022-04-05 11:05:00|209.95|207.55|209.08|206.68|210.06|207.66|208.97|206.57|0
1649157000000|2022-04-05 11:10:00|208.97|206.57|208.96|206.56|209.18|206.78|208.42|206.02|0
1649157300000|2022-04-05 11:15:00|208.86|206.46|209.4|207|209.4|207|208.86|206.46|0
1649157600000|2022-04-05 11:20:00|209.34|206.94|209.29|206.89|210|207.6|209.18|206.78|0
1649157900000|2022-04-05 11:25:00|209.34|206.94|210.05|207.65|210.16|207.76|209.29|206.89|0
1649158200000|2022-04-05 11:30:00|210.16|207.76|210.81|208.41|211.78|209.38|209.94|207.54|0
1649158500000|2022-04-05 11:35:00|210.75|208.35|211.46|209.06|211.46|209.06|210.59|208.19|0
1649158800000|2022-04-05 11:40:00|211.57|209.17|212.23|209.83|212.34|209.94|211.46|209.06|0
1649159100000|2022-04-05 11:45:00|212.12|209.72|212.23|209.83|212.34|209.94|212.01|209.61|0
1649159400000|2022-04-05 11:50:00|212.12|209.72|211.79|209.39|212.23|209.83|211.57|209.17|0
1649159700000|2022-04-05 11:55:00|211.84|209.44|211.89|209.49|211.9|209.5|211.68|209.28|0
1649160000000|2022-04-05 12:00:00|212|209.6|212.88|210.48|212.88|210.48|211.45|209.05|0
1649160300000|2022-04-05 12:05:00|212.77|210.37|211.78|209.38|212.77|210.37|211.56|209.16|0
1649160600000|2022-04-05 12:10:00|211.67|209.27|211.56|209.16|212.11|209.71|211.45|209.05|0
1649160900000|2022-04-05 12:15:00|211.45|209.05|211.12|208.72|211.45|209.05|210.68|208.28|0
1649161200000|2022-04-05 12:20:00|211.01|208.61|210.02|207.62|211.39|208.99|210.02|207.62|0
1649161500000|2022-04-05 12:25:00|209.8|207.4|210.24|207.84|210.57|208.17|209.8|207.4|0
1649161800000|2022-04-05 12:30:00|210.35|207.95|210.89|208.49|211|208.6|210.35|207.95|0
1649162100000|2022-04-05 12:35:00|211|208.6|210.89|208.49|211.33|208.93|210.34|207.94|0
1649162400000|2022-04-05 12:40:00|211|208.6|210.78|208.38|211.33|208.93|210.67|208.27|0
1649162700000|2022-04-05 12:45:00|210.89|208.49|210.56|208.16|211.11|208.71|210.56|208.16|0
1649163000000|2022-04-05 12:50:00|210.67|208.27|210.34|207.94|211|208.6|209.9|207.5|0
1649163300000|2022-04-05 12:55:00|210.23|207.83|209.24|206.84|210.45|208.05|208.81|206.41|0
1649163600000|2022-04-05 13:00:00|209.13|206.73|210.55|208.15|210.77|208.37|209.13|206.73|0
1649163900000|2022-04-05 13:05:00|210.66|208.26|210.33|207.93|210.66|208.26|209.46|207.06|0
1649164200000|2022-04-05 13:10:00|210.44|208.04|210.55|208.15|210.66|208.26|210|207.6|0
1649164500000|2022-04-05 13:15:00|210.66|208.26|210.77|208.37|211.43|209.03|210.66|208.26|0
1649164800000|2022-04-05 13:20:00|210.88|208.48|210.49|208.09|211.2|208.8|209.89|207.49|0
1649165100000|2022-04-05 13:25:00|210.33|207.93|208.47|206.07|210.65|208.25|208.25|205.85|0
1649165400000|2022-04-05 13:30:00|208.36|205.96|214.49|212.09|214.71|212.31|208.36|205.96|0
1649165700000|2022-04-05 13:35:00|215.27|212.87|216.6|214.2|216.71|214.31|214.6|212.2|0
1649166000000|2022-04-05 13:40:00|216.49|214.09|216.15|213.75|217.71|215.31|216.04|213.64|0
1649166300000|2022-04-05 13:45:00|216.2|213.8|215.65|213.25|217.6|215.2|215.37|212.97|0
1649166600000|2022-04-05 13:50:00|215.82|213.42|215.15|212.75|215.93|213.53|213.82|211.42|0
1649166900000|2022-04-05 13:55:00|215.04|212.64|216.59|214.19|216.59|214.19|214.93|212.53|0
1649167200000|2022-04-05 14:00:00|216.64|214.24|218.37|215.97|220.51|218.11|215.92|213.52|0
1649167500000|2022-04-05 14:05:00|218.15|215.75|207.82|204.94|218.15|215.75|206.71|204.31|0
1649167800000|2022-04-05 14:10:00|207.6|204.72|209.65|206.77|211.59|208.71|207.27|204.39|0
1649168100000|2022-04-05 14:15:00|208.99|206.11|206.18|203.3|208.99|206.11|205.65|202.77|0
1649168400000|2022-04-05 14:20:00|206.29|203.41|205.18|202.3|207.04|204.16|203.61|200.73|0
1649168700000|2022-04-05 14:25:00|205.29|202.41|206.04|203.16|206.36|203.48|204.53|201.65|0
1649169000000|2022-04-05 14:30:00|205.61|202.73|204.96|202.08|207.23|204.35|204.75|201.87|0
1649169300000|2022-04-05 14:35:00|205.07|202.19|203.89|201.01|206.9|204.02|203.56|200.68|0
1649169600000|2022-04-05 14:40:00|203.67|200.79|204.96|202.08|205.28|202.4|203.67|200.79|0
1649169900000|2022-04-05 14:45:00|204.74|201.86|207.76|204.88|207.98|205.1|204.42|201.54|0
1649170200000|2022-04-05 14:50:00|207.87|204.99|210.26|207.38|210.8|207.92|207.43|204.55|0
1649170500000|2022-04-05 14:55:00|210.15|207.27|209.55|206.67|211.41|208.53|208.73|205.85|0
1649170800000|2022-04-05 15:00:00|209.66|206.78|209.01|206.13|210.31|207.43|208.03|205.15|0
1649171100000|2022-04-05 15:05:00|209.12|206.24|208.14|205.26|209.99|207.11|207.6|204.72|0
1649171400000|2022-04-05 15:10:00|208.25|205.37|208.57|205.69|208.89|206.01|206.52|203.64|0
1649171700000|2022-04-05 15:15:00|208.51|205.63|206.4|203.52|208.57|205.69|205.87|202.99|0
1649172000000|2022-04-05 15:20:00|206.51|203.63|207.12|204.24|209.18|206.3|205.84|202.96|0
1649172300000|2022-04-05 15:25:00|207.07|204.19|208.09|205.21|208.09|205.21|206.58|203.7|0
1649172600000|2022-04-05 15:30:00|207.88|205|209.61|206.73|209.72|206.84|207.34|204.46|0
1649172900000|2022-04-05 15:35:00|209.5|206.62|205.29|202.41|209.72|206.84|204.75|201.87|0
1649173200000|2022-04-05 15:40:00|205.5|202.62|206.44|204.04|206.88|204.48|205.07|202.19|0
1649173500000|2022-04-05 15:45:00|206.34|203.94|205.04|202.64|206.55|204.15|204.72|202.32|0
1649173800000|2022-04-05 15:50:00|205.15|202.75|204.51|202.11|206.33|203.93|203.54|201.14|0
1649174100000|2022-04-05 15:55:00|204.61|202.21|203.22|200.82|204.72|202.32|203.12|200.72|0
1649174400000|2022-04-05 16:00:00|203.12|200.72|203.33|200.93|204.18|201.78|201.84|199.44|0
1649174700000|2022-04-05 16:05:00|203.43|201.03|204.02|201.62|204.82|202.42|203.33|200.93|0
1649175000000|2022-04-05 16:10:00|204.18|201.78|203.86|201.46|204.61|202.21|203.38|200.98|0
1649175300000|2022-04-05 16:15:00|203.96|201.56|201.3|198.9|203.96|201.56|201.3|198.9|0
1649175600000|2022-04-05 16:20:00|201.35|198.95|201.09|198.69|202.04|199.64|200.13|197.73|0
1649175900000|2022-04-05 16:25:00|200.66|198.26|200.03|197.63|201.09|198.69|199.82|197.42|0
1649176200000|2022-04-05 16:30:00|199.92|197.52|200.45|198.05|200.77|198.37|198.32|195.92|0
1649176500000|2022-04-05 16:35:00|200.34|197.94|202.52|200.12|202.74|200.34|198.27|195.87|0
1649176800000|2022-04-05 16:40:00|201.99|199.59|201.14|198.74|202.52|200.12|200.93|198.53|0
1649177100000|2022-04-05 16:45:00|201.36|198.96|202.84|200.44|202.84|200.44|200.83|198.43|0
1649177400000|2022-04-05 16:50:00|202.73|200.33|203.8|201.4|203.9|201.5|202.41|200.01|0
1649177700000|2022-04-05 16:55:00|203.9|201.5|204.12|201.72|204.54|202.14|203.05|200.65|0
1649178000000|2022-04-05 17:00:00|204.01|201.61|202.73|200.33|204.12|201.72|202.09|199.69|0
1649178300000|2022-04-05 17:05:00|202.46|200.06|205.83|203.43|205.83|203.43|202.09|199.69|0
1649178600000|2022-04-05 17:10:00|206.16|203.76|205.94|203.54|206.16|203.76|205.4|203|0
1649178900000|2022-04-05 17:15:00|205.83|203.43|207.12|204.72|207.23|204.83|205.51|203.11|0
1649179200000|2022-04-05 17:20:00|207.02|204.62|205.34|202.94|208.99|206.59|205.34|202.94|0
1649179500000|2022-04-05 17:25:00|205.44|203.04|204.47|202.07|205.77|203.37|204.04|201.64|0
1649179800000|2022-04-05 17:30:00|204.58|202.18|202.87|200.47|204.58|202.18|202.54|200.14|0
1649180100000|2022-04-05 17:35:00|202.97|200.57|202.22|199.82|202.97|200.57|202.12|199.72|0
1649180400000|2022-04-05 17:40:00|202.12|199.72|200.2|197.8|202.12|199.72|200.2|197.8|0
1649180700000|2022-04-05 17:45:00|200.31|197.91|199.14|196.74|200.52|198.12|198.72|196.32|0
1649181000000|2022-04-05 17:50:00|198.93|196.53|199.57|197.17|200.1|197.7|197.56|195.16|0
1649181300000|2022-04-05 17:55:00|199.68|197.28|201.05|198.65|201.26|198.86|199.26|196.86|0
1649181600000|2022-04-05 18:00:00|200.94|198.54|199.88|197.48|201.58|199.18|199.57|197.17|0
1649181900000|2022-04-05 18:05:00|199.99|197.59|199.67|197.27|200.62|198.22|199.36|196.96|0
1649182200000|2022-04-05 18:10:00|199.78|197.38|201|198.6|201.53|199.13|197.61|195.21|0
1649182500000|2022-04-05 18:15:00|200.9|198.5|202.91|200.51|202.91|200.51|200.37|197.97|0
1649182800000|2022-04-05 18:20:00|203.02|200.62|202.59|200.19|203.66|201.26|201.95|199.55|0
1649183100000|2022-04-05 18:25:00|202.7|200.3|201.32|198.92|203.23|200.83|201.1|198.7|0
1649183400000|2022-04-05 18:30:00|201.42|199.02|200.68|198.28|201.53|199.13|200.47|198.07|0
1649183700000|2022-04-05 18:35:00|200.79|198.39|199.94|197.54|202.06|199.66|199.62|197.22|0
1649184000000|2022-04-05 18:40:00|200.04|197.64|201.95|199.55|202.16|199.76|199.52|197.12|0
1649184300000|2022-04-05 18:45:00|201.73|199.33|201.31|198.91|202.48|200.08|200.25|197.85|0
1649184600000|2022-04-05 18:50:00|201.41|199.01|201.31|198.91|202.26|199.86|200.88|198.48|0
1649184900000|2022-04-05 18:55:00|201.52|199.12|199.61|197.21|202.37|199.97|199.09|196.69|0
1649185200000|2022-04-05 19:00:00|199.67|197.27|197.83|195.43|200.56|198.16|197.83|195.43|0
1649185500000|2022-04-05 19:05:00|198.04|195.64|196.88|194.48|198.14|195.74|196.26|193.86|0
1649185800000|2022-04-05 19:10:00|196.99|194.59|195.01|192.61|197.09|194.69|194.49|192.09|0
1649186100000|2022-04-05 19:15:00|194.9|192.5|194.38|191.98|195.73|193.33|194.07|191.67|0
1649186400000|2022-04-05 19:20:00|194.17|191.77|196.88|194.48|196.88|194.48|193.66|191.26|0
1649186700000|2022-04-05 19:25:00|196.77|194.37|194.9|192.5|196.77|194.37|194.69|192.29|0
1649187000000|2022-04-05 19:30:00|194.79|192.39|192.31|189.91|194.79|192.39|192.21|189.81|0
1649187300000|2022-04-05 19:35:00|192.21|189.81|192.1|189.7|193.13|190.73|191.28|188.88|0
1649187600000|2022-04-05 19:40:00|192.21|189.81|192.41|190.01|192.93|190.53|191.18|188.78|0
1649187900000|2022-04-05 19:45:00|192.72|190.32|189.89|187.49|192.72|190.32|186.92|184.52|0
1649188200000|2022-04-05 19:50:00|189.38|186.98|193.59|191.19|195.24|192.84|189.38|186.98|0
1649188500000|2022-04-05 19:55:00|194.1|191.7|194.17|191.77|194.72|192.32|191.49|189.09|0
1649188800000|2022-04-05 20:00:00|194.38|191.98|194.79|192.39|194.9|192.5|194.17|191.77|0
1649189100000|2022-04-05 20:05:00|194.9|192.5|194.9|192.5|195.21|192.81|194.69|192.29|0
1649189400000|2022-04-05 20:10:00|194.79|192.39|194.27|191.87|195|192.6|194.27|191.87|0
1649189700000|2022-04-05 20:15:00|194.47|191.67|195.3|192.5|195.3|192.5|194.47|191.67|0
1649190000000|2022-04-05 20:20:00|194.99|192.19|194.68|191.88|195.09|192.29|194.68|191.88|0
1649190300000|2022-04-05 20:25:00|194.78|191.98|194.67|191.87|194.78|191.98|194.57|191.77|0
1649190600000|2022-04-05 20:30:00|194.78|191.98|195.09|192.29|195.19|192.39|194.78|191.98|0
1649190900000|2022-04-05 20:35:00|195.19|192.39|195.19|192.39|195.19|192.39|195.03|192.23|0
1649191200000|2022-04-05 20:40:00|195.29|192.49|195.19|192.39|195.34|192.54|195.19|192.39|0
1649191500000|2022-04-05 20:45:00|195.29|192.49|195.6|192.8|195.71|192.91|195.29|192.49|0
1649191800000|2022-04-05 20:50:00|195.71|192.91|196.02|193.22|196.02|193.22|195.5|192.7|0
1649192100000|2022-04-05 20:55:00|195.91|193.11|196.18|193.38|196.27|193.47|195.91|193.11|0
1649192400000|2022-04-05 21:00:00|196.21|193.41|196.26|193.46|196.41|193.61|196.2|193.4|0
1649192700000|2022-04-05 21:05:00|196.18|193.38|196.14|193.34|196.2|193.4|196.12|193.32|0
1649193000000|2022-04-05 21:10:00|196.13|193.33|196.27|193.47|196.33|193.53|196.12|193.32|0
1649193300000|2022-04-05 21:15:00|196.29|193.49|196.36|193.56|196.41|193.61|196.2|193.4|0
1649193600000|2022-04-05 21:20:00|196.34|193.54|196.43|193.63|196.48|193.68|196.21|193.41|0
1649193900000|2022-04-05 21:25:00|196.46|193.66|196.55|193.75|196.63|193.83|196.28|193.48|0
1649194200000|2022-04-05 21:30:00|196.57|193.77|196.37|193.57|196.59|193.79|196.2|193.4|0
1649194500000|2022-04-05 21:35:00|196.77|193.97|196.63|193.83|196.77|193.97|196.61|193.81|0
1649194800000|2022-04-05 21:40:00|196.64|193.84|196.61|193.81|196.66|193.86|196.61|193.81|0
1649195100000|2022-04-05 21:45:00|196.59|193.79|196.47|193.67|196.59|193.79|196.45|193.65|0
1649195400000|2022-04-05 21:50:00|196.44|193.64|196.42|193.62|196.44|193.64|196.42|193.62|0
1649195700000|2022-04-05 21:55:00|196.44|193.64|196.41|193.61|196.5|193.7|196.41|193.61|0
1649196000000|2022-04-05 22:00:00|196.04|193.24|195.57|192.77|196.25|193.45|195.57|192.77|0
1649196300000|2022-04-05 22:05:00|195.68|192.88|195.26|192.46|195.68|192.88|195.16|192.36|0
1649196600000|2022-04-05 22:10:00|195.36|192.56|194.95|192.15|195.36|192.56|194.95|192.15|0
1649196900000|2022-04-05 22:15:00|195.05|192.25|195.05|192.25|195.1|192.3|194.84|192.04|0
1649197200000|2022-04-05 22:20:00|194.94|192.14|194.42|191.62|194.94|192.14|194.42|191.62|0
1649197500000|2022-04-05 22:25:00|194.32|191.52|194.32|191.52|194.42|191.62|194.11|191.31|0
1649197800000|2022-04-05 22:30:00|194.53|191.73|195.04|192.24|195.15|192.35|194.53|191.73|0
1649198100000|2022-04-05 22:35:00|195.15|192.35|194.83|192.03|195.25|192.45|194.68|191.88|0
1649198400000|2022-04-05 22:40:00|194.94|192.14|195.25|192.45|195.45|192.65|194.94|192.14|0
1649198700000|2022-04-05 22:45:00|195.35|192.55|195.35|192.55|195.45|192.65|195.25|192.45|0
1649199000000|2022-04-05 22:50:00|195.45|192.65|195.55|192.75|195.66|192.86|195.35|192.55|0
1649199300000|2022-04-05 22:55:00|195.45|192.65|195.45|192.65|195.55|192.75|195.45|192.65|0
1649199600000|2022-04-05 23:00:00|195.55|192.75|195.45|192.65|195.6|192.8|195.34|192.54|0
1649199900000|2022-04-05 23:05:00|195.34|192.54|194.93|192.13|195.34|192.54|194.93|192.13|0
1649200200000|2022-04-05 23:10:00|195.03|192.23|194.72|191.92|195.03|192.23|194.72|191.92|0
1649200500000|2022-04-05 23:15:00|194.61|191.81|194.92|192.12|194.92|192.12|194.61|191.81|0
1649200800000|2022-04-05 23:20:00|195.03|192.23|194.82|192.02|195.03|192.23|194.82|192.02|0
1649201100000|2022-04-05 23:25:00|194.71|191.91|194.61|191.81|194.82|192.02|194.5|191.7|0
1649201400000|2022-04-05 23:30:00|194.71|191.91|194.92|192.12|194.92|192.12|194.71|191.91|0
1649201700000|2022-04-05 23:35:00|195.02|192.22|194.91|192.11|195.02|192.22|194.81|192.01|0
1649202000000|2022-04-05 23:40:00|195.02|192.22|195.85|193.05|195.9|193.1|195.02|192.22|0
1649202300000|2022-04-05 23:45:00|195.74|192.94|195.22|192.42|195.85|193.05|195.22|192.42|0
1649202600000|2022-04-05 23:50:00|195.33|192.53|195.32|192.52|195.53|192.73|195.22|192.42|0
1649202900000|2022-04-05 23:55:00|195.22|192.42|194.8|192|195.22|192.42|194.49|191.69|0
1649203200000|2022-04-06 00:00:00|194.7|191.9|193.97|191.17|194.7|191.9|193.77|190.97|0
1649203500000|2022-04-06 00:05:00|193.87|191.07|195.21|192.41|195.42|192.62|193.66|190.86|0
1649203800000|2022-04-06 00:10:00|195.32|192.52|195.52|192.72|195.84|193.04|195.32|192.52|0
1649204100000|2022-04-06 00:15:00|195.47|192.67|195.11|192.31|195.78|192.98|194.9|192.1|0
1649204400000|2022-04-06 00:20:00|195.21|192.41|194.79|191.99|195.21|192.41|194.69|191.89|0
1649204700000|2022-04-06 00:25:00|194.69|191.89|193.86|191.06|195|192.2|193.76|190.96|0
1649205000000|2022-04-06 00:30:00|193.76|190.96|193.03|190.23|193.76|190.96|193.03|190.23|0
1649205300000|2022-04-06 00:35:00|192.93|190.13|193.24|190.44|193.24|190.44|192.52|189.72|0
1649205600000|2022-04-06 00:40:00|193.34|190.54|192.56|189.76|193.44|190.64|192.41|189.61|0
1649205900000|2022-04-06 00:45:00|192.51|189.71|191.89|189.09|192.51|189.71|191.48|188.68|0
1649206200000|2022-04-06 00:50:00|191.84|189.04|191.48|188.68|191.89|189.09|191.48|188.68|0
1649206500000|2022-04-06 00:55:00|191.58|188.78|190.46|187.66|191.69|188.89|190.46|187.66|0
1649206800000|2022-04-06 01:00:00|190.4|187.6|190.56|187.76|190.56|187.76|189.74|186.94|0
1649207100000|2022-04-06 01:05:00|190.6|187.8|191.27|188.47|191.37|188.57|190.35|187.55|0
1649207400000|2022-04-06 01:10:00|191.37|188.57|191.27|188.47|191.37|188.57|190.86|188.06|0
1649207700000|2022-04-06 01:15:00|191.37|188.57|192.81|190.01|192.91|190.11|191.27|188.47|0
1649208000000|2022-04-06 01:20:00|192.91|190.11|192.7|189.9|192.91|190.11|192.4|189.6|0
1649208300000|2022-04-06 01:25:00|192.81|190.01|192.6|189.8|193.12|190.32|192.6|189.8|0
1649208600000|2022-04-06 01:30:00|192.5|189.7|192.19|189.39|192.6|189.8|191.78|188.98|0
1649208900000|2022-04-06 01:35:00|192.29|189.49|191.67|188.87|192.49|189.69|191.51|188.71|0
1649209200000|2022-04-06 01:40:00|191.57|188.77|191.87|189.07|191.87|189.07|191.16|188.36|0
1649209500000|2022-04-06 01:45:00|191.82|189.02|191.36|188.56|191.82|189.02|190.44|187.64|0
1649209800000|2022-04-06 01:50:00|191.15|188.35|190.64|187.84|191.67|188.87|190.64|187.84|0
1649210100000|2022-04-06 01:55:00|190.74|187.94|190.33|187.53|190.84|188.04|189.92|187.12|0
1649210400000|2022-04-06 02:00:00|190.13|187.33|190.33|187.53|190.74|187.94|190.13|187.33|0
1649210700000|2022-04-06 02:05:00|190.43|187.63|191.15|188.35|191.25|188.45|190.33|187.53|0
1649211000000|2022-04-06 02:10:00|191.25|188.45|190.73|187.93|191.3|188.5|190.63|187.83|0
1649211300000|2022-04-06 02:15:00|190.78|187.98|190.43|187.63|190.78|187.98|190.32|187.52|0
1649211600000|2022-04-06 02:20:00|190.32|187.52|190.94|188.14|191.04|188.24|190.32|187.52|0
1649211900000|2022-04-06 02:25:00|191.04|188.24|191.24|188.44|191.45|188.65|190.93|188.13|0
1649212200000|2022-04-06 02:30:00|191.14|188.34|191.65|188.85|191.86|189.06|190.83|188.03|0
1649212500000|2022-04-06 02:35:00|191.75|188.95|192.06|189.26|192.06|189.26|191.6|188.8|0
1649212800000|2022-04-06 02:40:00|191.96|189.16|191.75|188.95|192.06|189.26|191.54|188.74|0
1649213100000|2022-04-06 02:45:00|191.85|189.05|191.54|188.74|191.85|189.05|191.44|188.64|0
1649213400000|2022-04-06 02:50:00|191.59|188.79|191.85|189.05|191.85|189.05|191.44|188.64|0
1649213700000|2022-04-06 02:55:00|191.95|189.15|191.85|189.05|191.95|189.15|191.64|188.84|0
1649214000000|2022-04-06 03:00:00|191.74|188.94|191.95|189.15|192.36|189.56|191.74|188.94|0
1649214300000|2022-04-06 03:05:00|192.05|189.25|192.25|189.45|192.25|189.45|191.84|189.04|0
1649214600000|2022-04-06 03:10:00|192.36|189.56|192.05|189.25|192.56|189.76|191.84|189.04|0
1649214900000|2022-04-06 03:15:00|191.94|189.14|192.04|189.24|192.15|189.35|191.84|189.04|0
1649215200000|2022-04-06 03:20:00|191.99|189.19|191.53|188.73|191.99|189.19|191.53|188.73|0
1649215500000|2022-04-06 03:25:00|191.43|188.63|191.73|188.93|191.84|189.04|191.43|188.63|0
1649215800000|2022-04-06 03:30:00|191.63|188.83|191.63|188.83|191.83|189.03|191.42|188.62|0
1649216100000|2022-04-06 03:35:00|191.73|188.93|191.32|188.52|191.73|188.93|191.01|188.21|0
1649216400000|2022-04-06 03:40:00|191.22|188.42|190.75|187.95|191.32|188.52|190.7|187.9|0
1649216700000|2022-04-06 03:45:00|190.7|187.9|190.6|187.8|190.7|187.9|190.39|187.59|0
1649217000000|2022-04-06 03:50:00|190.7|187.9|191.11|188.31|191.21|188.41|190.6|187.8|0
1649217300000|2022-04-06 03:55:00|191.05|188.25|191.21|188.41|191.21|188.41|190.7|187.9|0
1649217600000|2022-04-06 04:00:00|191.31|188.51|191.51|188.71|191.62|188.82|191.31|188.51|0
1649217900000|2022-04-06 04:05:00|191.56|188.76|191.82|189.02|192.03|189.23|191.51|188.71|0
1649218200000|2022-04-06 04:10:00|191.92|189.12|192.02|189.22|192.23|189.43|191.92|189.12|0
1649218500000|2022-04-06 04:15:00|192.13|189.33|192.74|189.94|192.95|190.15|192.13|189.33|0
1649218800000|2022-04-06 04:20:00|192.85|190.05|192.64|189.84|192.85|190.05|192.64|189.84|0
1649219100000|2022-04-06 04:25:00|192.74|189.94|192.33|189.53|192.84|190.04|192.33|189.53|0
1649219400000|2022-04-06 04:30:00|192.27|189.47|192.02|189.22|192.43|189.63|191.91|189.11|0
1649219700000|2022-04-06 04:35:00|191.91|189.11|191.6|188.8|191.91|189.11|191.6|188.8|0
1649220000000|2022-04-06 04:40:00|191.71|188.91|192.01|189.21|192.12|189.32|191.71|188.91|0
1649220300000|2022-04-06 04:45:00|191.91|189.11|192.32|189.52|192.53|189.73|191.91|189.11|0
1649220600000|2022-04-06 04:50:00|192.37|189.57|192.01|189.21|192.42|189.62|191.96|189.16|0
1649220900000|2022-04-06 04:55:00|192.11|189.31|192.01|189.21|192.32|189.52|191.95|189.15|0
1649221200000|2022-04-06 05:00:00|192.11|189.31|192.73|189.93|192.73|189.93|192.01|189.21|0
1649221500000|2022-04-06 05:05:00|192.62|189.82|193.65|190.85|193.86|191.06|192.31|189.51|0
1649221800000|2022-04-06 05:10:00|193.76|190.96|193.24|190.44|193.76|190.96|193.14|190.34|0
1649222100000|2022-04-06 05:15:00|193.34|190.54|194.17|191.37|194.37|191.57|193.34|190.54|0
1649222400000|2022-04-06 05:20:00|194.06|191.26|194.37|191.57|194.47|191.67|193.96|191.16|0
1649222700000|2022-04-06 05:25:00|194.47|191.67|194.89|192.09|194.89|192.09|194.16|191.36|0
1649223000000|2022-04-06 05:30:00|194.78|191.98|194.78|191.98|194.99|192.19|194.57|191.77|0
1649223300000|2022-04-06 05:35:00|194.89|192.09|194.78|191.98|195.2|192.4|194.78|191.98|0
1649223600000|2022-04-06 05:40:00|194.68|191.88|194.36|191.56|194.99|192.19|194.26|191.46|0
1649223900000|2022-04-06 05:45:00|194.26|191.46|194.05|191.25|194.57|191.77|193.95|191.15|0
1649224200000|2022-04-06 05:50:00|194.15|191.35|193.95|191.15|194.26|191.46|193.74|190.94|0
1649224500000|2022-04-06 05:55:00|193.84|191.04|193.32|190.52|193.84|191.04|193.12|190.32|0
1649224800000|2022-04-06 06:00:00|193.12|190.32|193.84|191.04|194.05|191.25|193.12|190.32|0
1649225100000|2022-04-06 06:05:00|193.63|190.83|193.73|190.93|193.84|191.04|193.11|190.31|0
1649225400000|2022-04-06 06:10:00|193.84|191.04|194.15|191.35|194.46|191.66|193.73|190.93|0
1649225700000|2022-04-06 06:15:00|194.04|191.24|194.09|191.29|194.61|191.81|193.63|190.83|0
1649226000000|2022-04-06 06:20:00|194.04|191.24|193.83|191.03|194.35|191.55|193.52|190.72|0
1649226300000|2022-04-06 06:25:00|193.93|191.13|194.45|191.65|194.97|192.17|193.93|191.13|0
1649226600000|2022-04-06 06:30:00|194.55|191.75|195.17|192.37|195.18|192.38|194.35|191.55|0
1649226900000|2022-04-06 06:35:00|195.28|192.48|196.32|193.52|196.47|193.67|195.12|192.32|0
1649227200000|2022-04-06 06:40:00|196.42|193.62|196.52|193.72|196.73|193.93|196.32|193.52|0
1649227500000|2022-04-06 06:45:00|196.63|193.83|196.11|193.31|196.73|193.93|196.11|193.31|0
1649227800000|2022-04-06 06:50:00|196.21|193.41|194.86|192.06|196.21|193.41|194.86|192.06|0
1649228100000|2022-04-06 06:55:00|194.96|192.16|195.37|192.57|195.69|192.89|194.86|192.06|0
1649228400000|2022-04-06 07:00:00|195.79|192.99|194.23|191.43|196|193.2|194.23|191.43|0
1649228700000|2022-04-06 07:05:00|194.13|191.73|195.12|192.72|195.17|192.77|193.62|191.22|0
1649229000000|2022-04-06 07:10:00|195.17|192.77|195.38|192.98|196.31|193.91|194.24|191.84|0
1649229300000|2022-04-06 07:15:00|195.27|192.87|195.06|192.66|195.69|193.29|194.59|192.19|0
1649229600000|2022-04-06 07:20:00|194.96|192.56|194.07|191.67|195.06|192.66|194.02|191.62|0
1649229900000|2022-04-06 07:25:00|194.02|191.62|194.02|191.62|194.75|192.35|193.81|191.41|0
1649230200000|2022-04-06 07:30:00|194.12|191.72|189.6|187.2|194.33|191.93|189.6|187.2|0
1649230500000|2022-04-06 07:35:00|189.7|187.3|188.07|185.67|190.01|187.61|187.87|185.47|0
1649230800000|2022-04-06 07:40:00|188.17|185.77|188.07|185.67|189.19|186.79|187.46|185.06|0
1649231100000|2022-04-06 07:45:00|187.56|185.16|187.05|184.65|187.56|185.16|186.65|184.25|0
1649231400000|2022-04-06 07:50:00|187|184.6|186.38|183.98|188.66|186.26|185.28|182.88|0
1649231700000|2022-04-06 07:55:00|186.49|184.09|187.04|184.64|188.05|185.65|186.38|183.98|0
1649232000000|2022-04-06 08:00:00|186.94|184.54|187.94|185.54|188.15|185.75|186.43|184.03|0
1649232300000|2022-04-06 08:05:00|187.99|185.59|188.45|186.05|188.86|186.46|187.74|185.34|0
1649232600000|2022-04-06 08:10:00|188.35|185.95|187.89|185.49|188.55|186.15|187.44|185.04|0
1649232900000|2022-04-06 08:15:00|187.94|185.54|186.73|184.33|188.65|186.25|186.22|183.82|0
1649233200000|2022-04-06 08:20:00|186.63|184.23|185.82|183.42|186.73|184.33|185.42|183.02|0
1649233500000|2022-04-06 08:25:00|185.72|183.32|185.16|182.76|186.72|184.32|185.16|182.76|0
1649233800000|2022-04-06 08:30:00|185.31|182.91|184.46|182.06|185.56|183.16|184|181.6|0
1649234100000|2022-04-06 08:35:00|184.56|182.16|184.76|182.36|185.26|182.86|183.75|181.35|0
1649234400000|2022-04-06 08:40:00|184.86|182.46|183.85|181.45|184.86|182.46|183.85|181.45|0
1649234700000|2022-04-06 08:45:00|183.95|181.55|185.61|183.21|186.06|183.66|183.8|181.4|0
1649235000000|2022-04-06 08:50:00|185.66|183.26|186.56|184.16|186.77|184.37|185.61|183.21|0
1649235300000|2022-04-06 08:55:00|186.51|184.11|186.56|184.16|186.77|184.37|186.06|183.66|0
1649235600000|2022-04-06 09:00:00|186.66|184.26|186.36|183.96|187.37|184.97|186.26|183.86|0
1649235900000|2022-04-06 09:05:00|186.46|184.06|185.75|183.35|186.46|184.06|185.55|183.15|0
1649236200000|2022-04-06 09:10:00|185.7|183.3|184.74|182.34|186.15|183.75|184.64|182.24|0
1649236500000|2022-04-06 09:15:00|184.64|182.24|184.74|182.34|185.35|182.95|183.79|181.39|0
1649236800000|2022-04-06 09:20:00|184.94|182.54|184.74|182.34|184.94|182.54|184.14|181.74|0
1649237100000|2022-04-06 09:25:00|184.84|182.44|183.94|181.54|185.04|182.64|183.94|181.54|0
1649237400000|2022-04-06 09:30:00|184.04|181.64|184.03|181.63|184.64|182.24|183.93|181.53|0
1649237700000|2022-04-06 09:35:00|184.13|181.73|183.23|180.83|184.13|181.73|183.03|180.63|0
1649238000000|2022-04-06 09:40:00|183.33|180.93|182.73|180.33|183.63|181.23|181.84|179.44|0
1649238300000|2022-04-06 09:45:00|182.33|179.93|181.44|179.04|182.63|180.23|181.44|179.04|0
1649238600000|2022-04-06 09:50:00|181.14|178.74|182.74|180.34|183.61|181.21|180.44|178.04|0
1649238900000|2022-04-06 09:55:00|182.79|180.39|184.94|182.54|185.14|182.74|182.79|180.39|0
1649239200000|2022-04-06 10:00:00|184.89|182.49|184.84|182.44|185.14|182.74|184.34|181.94|0
1649239500000|2022-04-06 10:05:00|184.94|182.54|184.63|182.23|185.04|182.64|184.63|182.23|0
1649239800000|2022-04-06 10:10:00|184.58|182.18|183.13|180.73|184.83|182.43|183.13|180.73|0
1649240100000|2022-04-06 10:15:00|182.94|180.54|182.34|179.94|183.43|181.03|181.69|179.29|0
1649240400000|2022-04-06 10:20:00|182.44|180.04|182.8|180.4|182.9|180.5|179.34|176.94|0
1649240700000|2022-04-06 10:25:00|182.7|180.3|183.2|180.8|183.3|180.9|182.4|180|0
1649241000000|2022-04-06 10:30:00|183.1|180.7|182.3|179.9|183.1|180.7|181.81|179.41|0
1649241300000|2022-04-06 10:35:00|182.4|180|181.8|179.4|182.5|180.1|181.51|179.11|0
1649241600000|2022-04-06 10:40:00|181.7|179.3|182|179.6|182.3|179.9|181.31|178.91|0
1649241900000|2022-04-06 10:45:00|181.9|179.5|181.5|179.1|182.1|179.7|181.5|179.1|0
1649242200000|2022-04-06 10:50:00|181.45|179.05|181.3|178.9|181.6|179.2|180.71|178.31|0
1649242500000|2022-04-06 10:55:00|181.2|178.8|181.2|178.8|181.6|179.2|180.81|178.41|0
1649242800000|2022-04-06 11:00:00|181.3|178.9|181.69|179.29|181.89|179.49|181.3|178.9|0
1649243100000|2022-04-06 11:05:00|181.4|179|180.31|177.91|181.6|179.2|180.31|177.91|0
1649243400000|2022-04-06 11:10:00|180.41|178.01|179.22|176.82|180.6|178.2|178.83|176.43|0
1649243700000|2022-04-06 11:15:00|179.13|176.73|179.81|177.41|180.11|177.71|178.73|176.33|0
1649244000000|2022-04-06 11:20:00|179.71|177.31|178.53|176.13|179.91|177.51|178.53|176.13|0
1649244300000|2022-04-06 11:25:00|178.44|176.04|178.53|176.13|178.83|176.43|178.34|175.94|0
1649244600000|2022-04-06 11:30:00|178.43|176.03|178.92|176.52|178.92|176.52|177.65|175.25|0
1649244900000|2022-04-06 11:35:00|178.82|176.42|178.72|176.32|179.31|176.91|178.43|176.03|0
1649245200000|2022-04-06 11:40:00|178.82|176.42|177.84|175.44|178.82|176.42|177.65|175.25|0
1649245500000|2022-04-06 11:45:00|177.79|175.39|178.13|175.73|178.82|176.42|177.64|175.24|0
1649245800000|2022-04-06 11:50:00|177.74|175.34|177.35|174.95|177.74|175.34|176.96|174.56|0
1649246100000|2022-04-06 11:55:00|177.4|175|177.48|175.08|177.68|175.28|176.67|174.27|0
1649246400000|2022-04-06 12:00:00|177.58|175.18|176.9|174.5|177.97|175.57|176.8|174.4|0
1649246700000|2022-04-06 12:05:00|177.19|174.79|177.67|175.27|177.77|175.37|176.41|174.01|0
1649247000000|2022-04-06 12:10:00|177.62|175.22|178.06|175.66|178.45|176.05|176.89|174.49|0
1649247300000|2022-04-06 12:15:00|177.96|175.56|177.86|175.46|178.26|175.86|177.38|174.98|0
1649247600000|2022-04-06 12:20:00|177.96|175.56|178.2|175.8|178.35|175.95|177.77|175.37|0
1649247900000|2022-04-06 12:25:00|178.25|175.85|179.23|176.83|179.23|176.83|177.96|175.56|0
1649248200000|2022-04-06 12:30:00|179.33|176.93|178.21|175.81|179.33|176.93|177.91|175.51|0
1649248500000|2022-04-06 12:35:00|178.11|175.71|178.3|175.9|178.5|176.1|177.91|175.51|0
1649248800000|2022-04-06 12:40:00|178.2|175.8|177.81|175.41|178.2|175.8|177.62|175.22|0
1649249100000|2022-04-06 12:45:00|177.91|175.51|177.94|175.54|178.47|176.07|177.03|174.63|0
1649249400000|2022-04-06 12:50:00|177.85|175.45|178.33|175.93|179.31|176.91|177.75|175.35|0
1649249700000|2022-04-06 12:55:00|178.63|176.23|179.6|177.2|180|177.6|178.63|176.23|0
1649250000000|2022-04-06 13:00:00|179.31|176.91|180.49|178.09|180.58|178.18|179.11|176.71|0
1649250300000|2022-04-06 13:05:00|180.39|177.99|179.66|177.26|180.68|178.28|179.47|177.07|0
1649250600000|2022-04-06 13:10:00|179.76|177.36|179.27|176.87|179.86|177.46|178.78|176.38|0
1649250900000|2022-04-06 13:15:00|179.37|176.97|179.56|177.16|179.86|177.46|178.97|176.57|0
1649251200000|2022-04-06 13:20:00|179.46|177.06|178.97|176.57|179.76|177.36|178.58|176.18|0
1649251500000|2022-04-06 13:25:00|178.87|176.47|178.38|175.98|178.97|176.57|178.28|175.88|0
1649251800000|2022-04-06 13:30:00|178.09|175.69|177.26|174.86|180.84|178.44|175.95|173.55|0
1649252100000|2022-04-06 13:35:00|177.4|175|176.91|174.51|177.4|175|175.36|172.96|0
1649252400000|2022-04-06 13:40:00|176.72|174.32|174.35|171.47|176.91|174.51|174.11|171.47|0
1649252700000|2022-04-06 13:45:00|174.63|171.75|173.92|171.04|174.79|171.91|170.78|167.9|0
1649253000000|2022-04-06 13:50:00|173.73|170.85|174.11|171.23|174.5|171.62|173.15|170.27|0
1649253300000|2022-04-06 13:55:00|173.63|170.75|175.5|172.62|177.03|174.15|173.15|170.27|0
1649253600000|2022-04-06 14:00:00|175.6|172.72|173|170.12|176.08|173.2|172.91|170.03|0
1649253900000|2022-04-06 14:05:00|172.86|169.98|174.37|171.49|175.72|172.84|172.86|169.98|0
1649254200000|2022-04-06 14:10:00|174.28|171.4|174.81|171.93|175.71|172.83|173.42|170.54|0
1649254500000|2022-04-06 14:15:00|174.52|171.64|176.92|174.04|177.5|174.62|174.52|171.64|0
1649254800000|2022-04-06 14:20:00|176.73|173.85|177.11|174.23|177.6|174.72|175.96|173.08|0
1649255100000|2022-04-06 14:25:00|176.82|173.94|174.52|171.64|177.21|174.33|174.52|171.64|0
1649255400000|2022-04-06 14:30:00|174.71|171.83|174.61|171.73|175.67|172.79|173.65|170.77|0
1649255700000|2022-04-06 14:35:00|174.99|172.11|176.53|173.65|176.53|173.65|174.61|171.73|0
1649256000000|2022-04-06 14:40:00|176.24|173.36|176.01|173.13|177.07|174.19|175.18|172.3|0
1649256300000|2022-04-06 14:45:00|175.72|172.84|176.63|174.23|176.73|174.33|175.43|172.55|0
1649256600000|2022-04-06 14:50:00|176.44|174.04|172.89|170.49|176.83|174.43|172.61|170.21|0
1649256900000|2022-04-06 14:55:00|172.94|170.54|172.13|169.73|173.85|171.45|172.13|169.73|0
1649257200000|2022-04-06 15:00:00|171.94|169.54|173.94|171.54|173.94|171.54|171.75|169.35|0
1649257500000|2022-04-06 15:05:00|173.85|171.45|171.74|169.34|174.14|171.74|171.36|168.96|0
1649257800000|2022-04-06 15:10:00|171.55|169.15|171.84|169.44|172.51|170.11|171.46|169.06|0
1649258100000|2022-04-06 15:15:00|172.12|169.72|171.36|168.96|172.6|170.2|170.88|168.48|0
1649258400000|2022-04-06 15:20:00|171.26|168.86|173.15|170.75|174.59|172.19|170.36|167.96|0
1649258700000|2022-04-06 15:25:00|173.05|170.65|173.53|171.13|173.82|171.42|172.19|169.79|0
1649259000000|2022-04-06 15:30:00|173.72|171.32|172.19|169.79|174.1|171.7|171.71|169.31|0
1649259300000|2022-04-06 15:35:00|172.38|169.98|172.23|169.83|173.14|170.74|172|169.6|0
1649259600000|2022-04-06 15:40:00|172.28|169.88|173.81|171.41|173.91|171.51|172.19|169.79|0
1649259900000|2022-04-06 15:45:00|174.1|171.7|175.74|173.34|176.51|174.11|173.43|171.03|0
1649260200000|2022-04-06 15:50:00|175.93|173.53|176.12|173.72|177.39|174.99|175.45|173.05|0
1649260500000|2022-04-06 15:55:00|176.03|173.63|175.44|173.04|176.56|174.16|174.96|172.56|0
1649260800000|2022-04-06 16:00:00|175.54|173.14|174.67|172.27|176.17|173.77|174.67|172.27|0
1649261100000|2022-04-06 16:05:00|174.96|172.56|174.76|172.36|176.02|173.62|174.67|172.27|0
1649261400000|2022-04-06 16:10:00|175.15|172.75|173.29|170.89|175.5|173.1|172|169.6|0
1649261700000|2022-04-06 16:15:00|173.1|170.7|172.28|169.88|173.1|170.7|172.05|169.65|0
1649262000000|2022-04-06 16:20:00|172.24|169.84|171.95|169.55|172.33|169.93|170.81|168.41|0
1649262300000|2022-04-06 16:25:00|172.04|169.64|171.85|169.45|172.52|170.12|171.47|169.07|0
1649262600000|2022-04-06 16:30:00|171.76|169.36|173.09|170.69|173.19|170.79|171.28|168.88|0
1649262900000|2022-04-06 16:35:00|172.8|170.4|172.42|170.02|173|170.6|172.13|169.73|0
1649263200000|2022-04-06 16:40:00|172.32|169.92|172.8|170.4|173.38|170.98|172.23|169.83|0
1649263500000|2022-04-06 16:45:00|172.61|170.21|172.7|170.3|173.28|170.88|171.37|168.97|0
1649263800000|2022-04-06 16:50:00|172.8|170.4|172.8|170.4|172.8|170.4|171.65|169.25|0
1649264100000|2022-04-06 16:55:00|172.89|170.49|173.37|170.97|173.56|171.16|172.61|170.21|0
1649264400000|2022-04-06 17:00:00|173.18|170.78|172.32|169.92|173.47|171.07|171.93|169.53|0
1649264700000|2022-04-06 17:05:00|172.41|170.01|173.26|170.86|174.12|171.72|172.32|169.92|0
1649265000000|2022-04-06 17:10:00|173.3|170.9|173.73|171.33|173.93|171.53|172.87|170.47|0
1649265300000|2022-04-06 17:15:00|173.64|171.24|174.31|171.91|174.88|172.48|173.25|170.85|0
1649265600000|2022-04-06 17:20:00|174.11|171.71|176.04|173.64|176.04|173.64|173.83|171.43|0
1649265900000|2022-04-06 17:25:00|175.94|173.54|175.19|172.79|176.71|174.31|175.17|172.77|0
1649266200000|2022-04-06 17:30:00|175.38|172.98|176.44|174.04|177.12|174.72|174.8|172.4|0
1649266500000|2022-04-06 17:35:00|176.54|174.14|177.31|174.91|177.31|174.91|175.47|173.07|0
1649266800000|2022-04-06 17:40:00|177.21|174.81|178.87|176.47|179.46|177.06|176.92|174.52|0
1649267100000|2022-04-06 17:45:00|178.77|176.37|179.3|176.42|179.4|176.52|176.82|174.42|0
1649267400000|2022-04-06 17:50:00|179.25|176.37|177.3|174.42|179.61|176.73|176.99|174.11|0
1649267700000|2022-04-06 17:55:00|177.2|174.32|175.3|172.42|177.49|174.61|175.3|172.42|0
1649268000000|2022-04-06 18:00:00|175.5|172.62|178.98|176.1|184.79|181.91|172.99|170.11|0
1649268300000|2022-04-06 18:05:00|178.39|175.51|170.32|167.44|178.39|175.51|169.71|166.83|0
1649268600000|2022-04-06 18:10:00|169.99|167.11|168.62|165.74|172.55|169.67|168.34|165.46|0
1649268900000|2022-04-06 18:15:00|168.44|165.56|168.14|165.26|168.44|165.56|164.57|161.69|0
1649269200000|2022-04-06 18:20:00|167.95|165.07|169.64|166.76|170.87|167.99|167.71|164.83|0
1649269500000|2022-04-06 18:25:00|169.74|166.86|169.21|166.33|172.68|169.8|167.66|164.78|0
1649269800000|2022-04-06 18:30:00|169.88|167|177.95|175.55|178.98|176.58|169.5|166.62|0
1649270100000|2022-04-06 18:35:00|178|175.6|174.37|171.49|179.9|177.02|172.33|169.45|0
1649270400000|2022-04-06 18:40:00|174.08|171.2|176.11|173.23|176.65|173.77|172.93|170.05|0
1649270700000|2022-04-06 18:45:00|175.53|172.65|174.13|171.73|178.06|175.18|173.65|171.25|0
1649271000000|2022-04-06 18:50:00|175.19|172.79|176.97|174.57|177.45|175.05|173.37|170.97|0
1649271300000|2022-04-06 18:55:00|177.26|174.86|180.31|177.91|180.41|178.01|176.87|174.47|0
1649271600000|2022-04-06 19:00:00|180.51|178.11|183.24|180.84|184.09|181.69|178.83|176.43|0
1649271900000|2022-04-06 19:05:00|182.99|180.59|179.07|176.67|182.99|180.59|177.99|175.59|0
1649272200000|2022-04-06 19:10:00|179.76|177.36|180.35|177.95|181.59|179.19|178.48|176.08|0
1649272500000|2022-04-06 19:15:00|180.4|178|177.59|175.19|182.04|179.64|177.49|175.09|0
1649272800000|2022-04-06 19:20:00|177.3|174.9|174.54|172.14|177.79|175.39|170.97|168.57|0
1649273100000|2022-04-06 19:25:00|174.68|172.28|172.08|169.68|175.07|172.67|171.79|169.39|0
1649273400000|2022-04-06 19:30:00|171.89|169.49|171.12|168.72|173.91|171.51|170.74|168.34|0
1649273700000|2022-04-06 19:35:00|171.6|169.2|176.14|173.74|176.23|173.83|170.93|168.53|0
1649274000000|2022-04-06 19:40:00|175.75|173.35|176.33|173.93|177.01|174.61|174.19|171.79|0
1649274300000|2022-04-06 19:45:00|175.55|173.15|178.92|176.52|180.11|177.71|174.89|172.49|0
1649274600000|2022-04-06 19:50:00|179.91|177.51|175.21|172.81|180.31|177.91|175.11|172.71|0
1649274900000|2022-04-06 19:55:00|175.11|172.71|173.78|171.38|178.04|175.64|173.78|171.38|0
1649275200000|2022-04-06 20:00:00|173.63|171.23|173.82|171.42|173.82|171.42|172.47|170.07|0
1649275500000|2022-04-06 20:05:00|173.86|171.46|174.49|172.09|174.69|172.29|173.82|171.42|0
1649275800000|2022-04-06 20:10:00|174.44|172.04|173.52|171.12|174.78|172.38|173.52|171.12|0
1649276100000|2022-04-06 20:15:00|173.82|171.02|173.91|171.11|173.96|171.16|172.56|169.76|0
1649276400000|2022-04-06 20:20:00|173.82|171.02|173.53|170.73|174.01|171.21|173.33|170.53|0
1649276700000|2022-04-06 20:25:00|173.57|170.77|173.81|171.01|174.01|171.21|173.53|170.73|0
1649277000000|2022-04-06 20:30:00|173.91|171.11|173.72|170.92|174.01|171.21|173.72|170.92|0
1649277300000|2022-04-06 20:35:00|173.86|171.06|173.13|170.33|173.91|171.11|172.75|169.95|0
1649277600000|2022-04-06 20:40:00|173.18|170.38|172.94|170.14|173.33|170.53|172.94|170.14|0
1649277900000|2022-04-06 20:45:00|173.13|170.33|173.37|170.57|173.42|170.62|172.94|170.14|0
1649278200000|2022-04-06 20:50:00|173.32|170.52|172.65|169.85|173.32|170.52|172.65|169.85|0
1649278500000|2022-04-06 20:55:00|172.74|169.94|172.5|169.7|172.84|170.04|172.5|169.7|0
1649278800000|2022-04-06 21:00:00|172.49|169.69|172.7|169.9|172.78|169.98|172.49|169.69|0
1649279100000|2022-04-06 21:05:00|172.74|169.94|172.99|170.19|172.99|170.19|172.7|169.9|0
1649279400000|2022-04-06 21:10:00|172.97|170.17|172.97|170.17|173.04|170.24|172.86|170.06|0
1649279700000|2022-04-06 21:15:00|172.99|170.19|172.98|170.18|173|170.2|172.97|170.17|0
1649280000000|2022-04-06 21:20:00|173|170.2|173.01|170.21|173.01|170.21|172.95|170.15|0
1649280300000|2022-04-06 21:25:00|172.98|170.18|172.94|170.14|173.03|170.23|172.94|170.14|0
1649280600000|2022-04-06 21:30:00|172.92|170.12|172.69|169.89|172.92|170.12|172.56|169.76|0
1649280900000|2022-04-06 21:35:00|172.71|169.91|172.68|169.88|172.74|169.94|172.65|169.85|0
1649281200000|2022-04-06 21:40:00|172.73|169.93|172.76|169.96|172.76|169.96|172.73|169.93|0
1649281500000|2022-04-06 21:45:00|172.79|169.99|172.92|170.12|172.92|170.12|172.73|169.93|0
1649281800000|2022-04-06 21:50:00|172.79|169.99|172.8|170|172.85|170.05|172.78|169.98|0
1649282100000|2022-04-06 21:55:00|172.81|170.01|172.84|170.04|172.84|170.04|172.73|169.93|0
1649282400000|2022-04-06 22:00:00|172.57|169.77|173.78|170.98|173.78|170.98|172.57|169.77|0
1649282700000|2022-04-06 22:05:00|173.88|171.08|174.26|171.46|174.41|171.61|173.68|170.88|0
1649283000000|2022-04-06 22:10:00|174.36|171.56|174.36|171.56|174.46|171.66|174.16|171.36|0
1649283300000|2022-04-06 22:15:00|174.55|171.75|174.06|171.26|174.75|171.95|174.06|171.26|0
1649283600000|2022-04-06 22:20:00|174.16|171.36|174.06|171.26|174.26|171.46|173.97|171.17|0
1649283900000|2022-04-06 22:25:00|174.16|171.36|174.06|171.26|174.16|171.36|173.77|170.97|0
1649284200000|2022-04-06 22:30:00|174.26|171.46|174.84|172.04|174.84|172.04|174.26|171.46|0
1649284500000|2022-04-06 22:35:00|174.88|172.08|174.64|171.84|174.93|172.13|174.54|171.74|0
1649284800000|2022-04-06 22:40:00|174.69|171.89|174.73|171.93|174.83|172.03|173.96|171.16|0
1649285100000|2022-04-06 22:45:00|174.83|172.03|174.44|171.64|174.83|172.03|174.44|171.64|0
1649285400000|2022-04-06 22:50:00|174.34|171.54|173.96|171.16|174.44|171.64|173.67|170.87|0
1649285700000|2022-04-06 22:55:00|173.86|171.06|174.15|171.35|174.34|171.54|173.86|171.06|0
1649286000000|2022-04-06 23:00:00|174.24|171.44|173.56|170.76|174.44|171.64|173.56|170.76|0
1649286300000|2022-04-06 23:05:00|173.47|170.67|173.56|170.76|173.66|170.86|173.27|170.47|0
1649286600000|2022-04-06 23:10:00|173.37|170.57|173.46|170.66|173.71|170.91|173.27|170.47|0
1649286900000|2022-04-06 23:15:00|173.56|170.76|173.56|170.76|173.7|170.9|173.51|170.71|0
1649287200000|2022-04-06 23:20:00|173.51|170.71|173.75|170.95|173.94|171.14|173.51|170.71|0
1649287500000|2022-04-06 23:25:00|173.65|170.85|173.65|170.85|173.75|170.95|173.46|170.66|0
1649287800000|2022-04-06 23:30:00|173.6|170.8|172.49|169.69|173.75|170.95|172.2|169.4|0
1649288100000|2022-04-06 23:35:00|172.4|169.6|170.86|168.06|172.49|169.69|170.67|167.87|0
1649288400000|2022-04-06 23:40:00|170.9|168.1|170.9|168.1|171.15|168.35|170.57|167.77|0
1649288700000|2022-04-06 23:45:00|170.95|168.15|170.47|167.67|171.05|168.25|170.47|167.67|0
1649289000000|2022-04-06 23:50:00|170.38|167.58|169.75|166.95|170.57|167.77|169.33|166.53|0
1649289300000|2022-04-06 23:55:00|169.71|166.91|168.94|166.14|169.71|166.91|168.47|165.67|0
1649289600000|2022-04-07 00:00:00|168.66|165.86|169.42|166.62|169.7|166.9|167.81|165.01|0
1649289900000|2022-04-07 00:05:00|169.51|166.71|169.04|166.24|169.7|166.9|168.94|166.14|0
1649290200000|2022-04-07 00:10:00|168.85|166.05|168.84|166.04|169.7|166.9|168.66|165.86|0
1649290500000|2022-04-07 00:15:00|168.94|166.14|168.08|165.28|169.41|166.61|167.99|165.19|0
1649290800000|2022-04-07 00:20:00|167.99|165.19|168.27|165.47|168.75|165.95|167.99|165.19|0
1649291100000|2022-04-07 00:25:00|168.37|165.57|168.93|166.13|169.03|166.23|168.08|165.28|0
1649291400000|2022-04-07 00:30:00|169.03|166.23|168.46|165.66|169.03|166.23|168.17|165.37|0
1649291700000|2022-04-07 00:35:00|168.41|165.61|168.08|165.28|168.46|165.66|167.98|165.18|0
1649292000000|2022-04-07 00:40:00|168.17|165.37|169.12|166.32|169.31|166.51|168.17|165.37|0
1649292300000|2022-04-07 00:45:00|169.02|166.22|168.45|165.65|169.02|166.22|168.26|165.46|0
1649292600000|2022-04-07 00:50:00|168.69|165.89|168.64|165.84|168.93|166.13|168.36|165.56|0
1649292900000|2022-04-07 00:55:00|168.74|165.94|169.11|166.31|169.11|166.31|168.36|165.56|0
1649293200000|2022-04-07 01:00:00|169.21|166.41|168.64|165.84|169.21|166.41|168.35|165.55|0
1649293500000|2022-04-07 01:05:00|168.73|165.93|170.06|167.26|170.06|167.26|168.73|165.93|0
1649293800000|2022-04-07 01:10:00|170.16|167.36|169.87|167.07|170.35|167.55|169.49|166.69|0
1649294100000|2022-04-07 01:15:00|169.77|166.97|169.91|167.11|170.35|167.55|169.77|166.97|0
1649294400000|2022-04-07 01:20:00|169.96|167.16|169.48|166.68|170.15|167.35|169.39|166.59|0
1649294700000|2022-04-07 01:25:00|169.39|166.59|168.82|166.02|169.39|166.59|168.72|165.92|0
1649295000000|2022-04-07 01:30:00|168.72|165.92|169.43|166.63|169.53|166.73|168.44|165.64|0
1649295300000|2022-04-07 01:35:00|169.29|166.49|169.77|166.97|169.86|167.06|169.29|166.49|0
1649295600000|2022-04-07 01:40:00|169.86|167.06|171.24|168.44|171.29|168.49|169.86|167.06|0
1649295900000|2022-04-07 01:45:00|171.48|168.68|171.29|168.49|172.54|169.74|170.91|168.11|0
1649296200000|2022-04-07 01:50:00|171.39|168.59|171.1|168.3|171.48|168.68|170.81|168.01|0
1649296500000|2022-04-07 01:55:00|171.19|168.39|171|168.2|171.53|168.73|170.81|168.01|0
1649296800000|2022-04-07 02:00:00|170.9|168.1|170.42|167.62|171.19|168.39|170.33|167.53|0
1649297100000|2022-04-07 02:05:00|170.23|167.43|170.23|167.43|170.71|167.91|170.14|167.34|0
1649297400000|2022-04-07 02:10:00|170.33|167.53|170.52|167.72|170.71|167.91|170.14|167.34|0
1649297700000|2022-04-07 02:15:00|170.42|167.62|170.32|167.52|170.61|167.81|170.13|167.33|0
1649298000000|2022-04-07 02:20:00|170.23|167.43|170.32|167.52|170.42|167.62|170.13|167.33|0
1649298300000|2022-04-07 02:25:00|170.42|167.62|170.32|167.52|170.61|167.81|170.32|167.52|0
1649298600000|2022-04-07 02:30:00|170.42|167.62|170.6|167.8|171.18|168.38|170.42|167.62|0
1649298900000|2022-04-07 02:35:00|170.51|167.71|169.65|166.85|170.51|167.71|169.55|166.75|0
1649299200000|2022-04-07 02:40:00|169.55|166.75|169.55|166.75|169.65|166.85|169.36|166.56|0
1649299500000|2022-04-07 02:45:00|169.5|166.7|169.55|166.75|169.79|166.99|169.46|166.66|0
1649299800000|2022-04-07 02:50:00|169.64|166.84|169.78|166.98|170.12|167.32|169.64|166.84|0
1649300100000|2022-04-07 02:55:00|169.83|167.03|169.83|167.03|170.12|167.32|169.64|166.84|0
1649300400000|2022-04-07 03:00:00|169.88|167.08|169.73|166.93|170.12|167.32|169.73|166.93|0
1649300700000|2022-04-07 03:05:00|169.64|166.84|169.54|166.74|169.73|166.93|169.4|166.6|0
1649301000000|2022-04-07 03:10:00|169.45|166.65|169.54|166.74|169.64|166.84|169.35|166.55|0
1649301300000|2022-04-07 03:15:00|169.45|166.65|169.06|166.26|169.49|166.69|168.97|166.17|0
1649301600000|2022-04-07 03:20:00|169.16|166.36|169.16|166.36|169.35|166.55|169.16|166.36|0
1649301900000|2022-04-07 03:25:00|169.06|166.26|172.85|170.05|173.33|170.53|168.78|165.98|0
1649302200000|2022-04-07 03:30:00|172.9|170.1|172.75|169.95|173.04|170.24|172.56|169.76|0
1649302500000|2022-04-07 03:35:00|172.85|170.05|172.46|169.66|172.94|170.14|172.46|169.66|0
1649302800000|2022-04-07 03:40:00|172.37|169.57|172.08|169.28|172.46|169.66|172.08|169.28|0
1649303100000|2022-04-07 03:45:00|172.18|169.38|172.56|169.76|172.65|169.85|172.18|169.38|0
1649303400000|2022-04-07 03:50:00|172.65|169.85|172.08|169.28|172.65|169.85|172.08|169.28|0
1649303700000|2022-04-07 03:55:00|172.03|169.23|171.26|168.46|172.17|169.37|171.22|168.42|0
1649304000000|2022-04-07 04:00:00|171.31|168.51|171.6|168.8|171.69|168.89|171.03|168.23|0
1649304300000|2022-04-07 04:05:00|171.5|168.7|171.41|168.61|171.79|168.99|171.41|168.61|0
1649304600000|2022-04-07 04:10:00|171.31|168.51|171.12|168.32|171.41|168.61|170.97|168.17|0
1649304900000|2022-04-07 04:15:00|171.16|168.36|171.35|168.55|171.35|168.55|171.02|168.22|0
1649305200000|2022-04-07 04:20:00|171.31|168.51|170.93|168.13|171.4|168.6|170.93|168.13|0
1649305500000|2022-04-07 04:25:00|170.45|167.65|171.11|168.31|171.11|168.31|170.26|167.46|0
1649305800000|2022-04-07 04:30:00|171.16|168.36|171.78|168.98|172.06|169.26|171.16|168.36|0
1649306100000|2022-04-07 04:35:00|171.82|169.02|171.87|169.07|171.87|169.07|171.59|168.79|0
1649306400000|2022-04-07 04:40:00|171.68|168.88|169.83|167.03|171.78|168.98|169.55|166.75|0
1649306700000|2022-04-07 04:45:00|169.93|167.13|169.93|167.13|170.02|167.22|169.45|166.65|0
1649307000000|2022-04-07 04:50:00|170.02|167.22|169.55|166.75|170.12|167.32|169.45|166.65|0
1649307300000|2022-04-07 04:55:00|169.45|166.65|169.35|166.55|169.45|166.65|169.07|166.27|0
1649307600000|2022-04-07 05:00:00|169.26|166.46|169.16|166.36|169.92|167.12|168.88|166.08|0
1649307900000|2022-04-07 05:05:00|168.97|166.17|169.54|166.74|169.54|166.74|168.59|165.79|0
1649308200000|2022-04-07 05:10:00|169.63|166.83|169.63|166.83|169.82|167.02|168.97|166.17|0
1649308500000|2022-04-07 05:15:00|169.68|166.88|169.06|166.26|169.82|167.02|168.87|166.07|0
1649308800000|2022-04-07 05:20:00|169.16|166.36|168.68|165.88|169.25|166.45|168.59|165.79|0
1649309100000|2022-04-07 05:25:00|168.59|165.79|168.59|165.79|168.68|165.88|168.21|165.41|0
1649309400000|2022-04-07 05:30:00|168.49|165.69|168.96|166.16|169.34|166.54|168.4|165.6|0
1649309700000|2022-04-07 05:35:00|169.06|166.26|170.24|167.44|170.29|167.49|168.87|166.07|0
1649310000000|2022-04-07 05:40:00|170.19|167.39|169.81|167.01|170.48|167.68|169.81|167.01|0
1649310300000|2022-04-07 05:45:00|169.76|166.96|171.33|168.53|171.62|168.82|169.72|166.92|0
1649310600000|2022-04-07 05:50:00|171.24|168.44|171.9|169.1|172|169.2|170.95|168.15|0
1649310900000|2022-04-07 05:55:00|171.81|169.01|170.99|168.19|172.19|169.39|170.99|168.19|0
1649311200000|2022-04-07 06:00:00|170.95|168.15|171.14|168.34|171.81|169.01|170.28|167.48|0
1649311500000|2022-04-07 06:05:00|171.23|168.43|172.38|169.58|172.76|169.96|171.09|168.29|0
1649311800000|2022-04-07 06:10:00|172.19|169.39|171.91|169.11|173.43|170.63|171.43|168.63|0
1649312100000|2022-04-07 06:15:00|172|169.2|172.48|169.68|172.77|169.97|171.91|169.11|0
1649312400000|2022-04-07 06:20:00|172.53|169.73|173.25|170.45|173.44|170.64|172.14|169.34|0
1649312700000|2022-04-07 06:25:00|173.35|170.55|174.07|171.27|174.21|171.41|173.06|170.26|0
1649313000000|2022-04-07 06:30:00|174.02|171.22|173.54|170.74|174.6|171.8|173.05|170.25|0
1649313300000|2022-04-07 06:35:00|173.48|170.68|174.02|171.22|174.31|171.51|173.34|170.54|0
1649313600000|2022-04-07 06:40:00|174.06|171.26|175.56|172.76|175.56|172.76|174.02|171.22|0
1649313900000|2022-04-07 06:45:00|175.47|172.67|175.31|172.51|176.03|173.23|175.17|172.37|0
1649314200000|2022-04-07 06:50:00|175.22|172.42|175.12|172.32|175.9|173.1|174.73|171.93|0
1649314500000|2022-04-07 06:55:00|175.07|172.27|175.6|172.8|176.28|173.48|174.83|172.03|0
1649314800000|2022-04-07 07:00:00|175.7|172.9|175.7|172.9|176.87|174.07|174.73|171.93|0
1649315100000|2022-04-07 07:05:00|175.89|173.09|175.79|173.39|176.67|174.27|175.2|172.8|0
1649315400000|2022-04-07 07:10:00|176.03|173.63|177.15|174.75|177.93|175.53|175.79|173.39|0
1649315700000|2022-04-07 07:15:00|177.05|174.65|176.46|174.06|177.54|175.14|176.37|173.97|0
1649316000000|2022-04-07 07:20:00|176.51|174.11|178.42|176.02|178.62|176.22|176.07|173.67|0
1649316300000|2022-04-07 07:25:00|178.52|176.12|177.34|174.94|178.57|176.17|177.14|174.74|0
1649316600000|2022-04-07 07:30:00|176.95|174.55|176.75|174.35|176.95|174.55|175.49|173.09|0
1649316900000|2022-04-07 07:35:00|176.65|174.25|176.07|173.67|176.95|174.55|176.02|173.62|0
1649317200000|2022-04-07 07:40:00|176.16|173.76|175.38|172.98|176.31|173.91|175.29|172.89|0
1649317500000|2022-04-07 07:45:00|175.43|173.03|175.97|173.57|176.26|173.86|175.19|172.79|0
1649317800000|2022-04-07 07:50:00|175.87|173.47|176.16|173.76|176.75|174.35|175.77|173.37|0
1649318100000|2022-04-07 07:55:00|176.11|173.71|174.31|171.91|176.11|173.71|173.93|171.53|0
1649318400000|2022-04-07 08:00:00|174.41|172.01|174.02|171.62|174.6|172.2|173.44|171.04|0
1649318700000|2022-04-07 08:05:00|174.12|171.72|175.96|173.56|176.15|173.75|173.63|171.23|0
1649319000000|2022-04-07 08:10:00|176.01|173.61|174.45|172.05|176.25|173.85|174.11|171.71|0
1649319300000|2022-04-07 08:15:00|174.64|172.24|174.31|171.91|175.37|172.97|173.82|171.42|0
1649319600000|2022-04-07 08:20:00|174.4|172|175.03|172.63|175.66|173.26|174.4|172|0
1649319900000|2022-04-07 08:25:00|174.98|172.58|175.37|172.97|175.76|173.36|174.88|172.48|0
1649320200000|2022-04-07 08:30:00|175.27|172.87|175.22|172.82|176.1|173.7|175.03|172.63|0
1649320500000|2022-04-07 08:35:00|175.27|172.87|174.49|172.09|175.56|173.16|174.3|171.9|0
1649320800000|2022-04-07 08:40:00|174.54|172.14|175.75|173.35|175.9|173.5|174.25|171.85|0
1649321100000|2022-04-07 08:45:00|175.8|173.4|176.53|174.13|176.53|174.13|175.65|173.25|0
1649321400000|2022-04-07 08:50:00|176.63|174.23|177.7|175.3|177.8|175.4|176.53|174.13|0
1649321700000|2022-04-07 08:55:00|177.55|175.15|178.88|176.48|178.88|176.48|177.21|174.81|0
1649322000000|2022-04-07 09:00:00|178.78|176.38|177.89|175.49|178.88|176.48|177.89|175.49|0
1649322300000|2022-04-07 09:05:00|177.99|175.59|177.4|175|178.14|175.74|177.21|174.81|0
1649322600000|2022-04-07 09:10:00|177.45|175.05|177.6|175.2|177.6|175.2|177.11|174.71|0
1649322900000|2022-04-07 09:15:00|177.5|175.1|177.35|174.95|180.1|177.7|177.3|174.9|0
1649323200000|2022-04-07 09:20:00|177.4|175|177.55|175.15|178.53|176.13|177.16|174.76|0
1649323500000|2022-04-07 09:25:00|177.5|175.1|177.64|175.24|177.74|175.34|177.06|174.66|0
1649323800000|2022-04-07 09:30:00|177.54|175.14|177.64|175.24|178.03|175.63|177.35|174.95|0
1649324100000|2022-04-07 09:35:00|177.69|175.29|178.42|176.02|178.47|176.07|177.44|175.04|0
1649324400000|2022-04-07 09:40:00|178.52|176.12|178.72|176.32|179.21|176.81|178.13|175.73|0
1649324700000|2022-04-07 09:45:00|178.42|176.02|178.57|176.17|178.72|176.32|178.03|175.63|0
1649325000000|2022-04-07 09:50:00|178.62|176.22|178.91|176.51|179.01|176.61|178.13|175.73|0
1649325300000|2022-04-07 09:55:00|178.96|176.56|179.6|177.2|180|177.6|178.62|176.22|0
1649325600000|2022-04-07 10:00:00|179.4|177|179.6|177.2|179.99|177.59|179.4|177|0
1649325900000|2022-04-07 10:05:00|179.7|177.3|179.7|177.3|179.89|177.49|179.5|177.1|0
1649326200000|2022-04-07 10:10:00|179.69|177.29|179.69|177.29|179.69|177.29|179.4|177|0
1649326500000|2022-04-07 10:15:00|179.64|177.24|179.49|177.09|180.19|177.79|179.4|177|0
1649326800000|2022-04-07 10:20:00|179.59|177.19|179.93|177.53|180.46|178.06|179.49|177.09|0
1649327100000|2022-04-07 10:25:00|179.98|177.58|179.63|177.23|179.98|177.58|179.44|177.04|0
1649327400000|2022-04-07 10:30:00|179.53|177.13|179.24|176.84|179.53|177.13|179.04|176.64|0
1649327700000|2022-04-07 10:35:00|179.04|176.64|179.63|177.23|180.02|177.62|178.99|176.59|0
1649328000000|2022-04-07 10:40:00|179.53|177.13|178.74|176.34|179.53|177.13|178.74|176.34|0
1649328300000|2022-04-07 10:45:00|178.84|176.44|179.23|176.83|179.33|176.93|178.69|176.29|0
1649328600000|2022-04-07 10:50:00|179.33|176.93|178.93|176.53|179.43|177.03|178.83|176.43|0
1649328900000|2022-04-07 10:55:00|178.83|176.43|178.44|176.04|178.83|176.43|178.24|175.84|0
1649329200000|2022-04-07 11:00:00|178.34|175.94|177.45|175.05|178.73|176.33|177.16|174.76|0
1649329500000|2022-04-07 11:05:00|177.5|175.1|179.03|176.63|182.9|180.5|177.36|174.96|0
1649329800000|2022-04-07 11:10:00|178.88|176.48|180.31|177.91|180.8|178.4|178.14|175.74|0
1649330100000|2022-04-07 11:15:00|180.21|177.81|178.58|176.18|180.31|177.91|178.58|176.18|0
1649330400000|2022-04-07 11:20:00|178.63|176.23|177.35|174.95|178.73|176.33|177.35|174.95|0
1649330700000|2022-04-07 11:25:00|177.3|174.9|176.86|174.46|177.55|175.15|176.66|174.26|0
1649331000000|2022-04-07 11:30:00|176.76|174.36|176.56|174.16|178.23|175.83|175.88|173.48|0
1649331300000|2022-04-07 11:35:00|176.47|174.07|176.17|173.77|177.05|174.65|175.88|173.48|0
1649331600000|2022-04-07 11:40:00|176.27|173.87|177.92|175.52|178.12|175.72|175.88|173.48|0
1649331900000|2022-04-07 11:45:00|177.82|175.42|177.53|175.13|178.36|175.96|177.18|174.78|0
1649332200000|2022-04-07 11:50:00|177.43|175.03|177.33|174.93|177.82|175.42|176.84|174.44|0
1649332500000|2022-04-07 11:55:00|177.43|175.03|178.31|175.91|178.41|176.01|177.23|174.83|0
1649332800000|2022-04-07 12:00:00|178.21|175.81|175.96|173.56|178.6|176.2|175.96|173.56|0
1649333100000|2022-04-07 12:05:00|176.15|173.75|176.1|173.7|176.45|174.05|175.47|173.07|0
1649333400000|2022-04-07 12:10:00|176.06|173.66|174.84|172.44|176.35|173.95|174.75|172.35|0
1649333700000|2022-04-07 12:15:00|174.55|172.15|175.33|172.93|175.33|172.93|173.88|171.48|0
1649334000000|2022-04-07 12:20:00|175.23|172.83|174.74|172.34|175.62|173.22|174.55|172.15|0
1649334300000|2022-04-07 12:25:00|174.65|172.25|174.41|172.01|174.65|172.25|173.5|171.1|0
1649334600000|2022-04-07 12:30:00|174.31|171.91|175.38|172.98|175.42|173.02|173.83|171.43|0
1649334900000|2022-04-07 12:35:00|175.42|173.02|175.18|172.78|175.57|173.17|174.7|172.3|0
1649335200000|2022-04-07 12:40:00|175.13|172.73|174.5|172.1|175.57|173.17|174.5|172.1|0
1649335500000|2022-04-07 12:45:00|174.4|172|174.4|172|175.18|172.78|174.11|171.71|0
1649335800000|2022-04-07 12:50:00|174.3|171.9|172.66|170.26|174.79|172.39|172.47|170.07|0
1649336100000|2022-04-07 12:55:00|172.76|170.36|172.66|170.26|173.09|170.69|172.08|169.68|0
1649336400000|2022-04-07 13:00:00|172.95|170.55|170.65|168.25|173.33|170.93|170.65|168.25|0
1649336700000|2022-04-07 13:05:00|170.74|168.34|170.74|168.34|171.03|168.63|170.36|167.96|0
1649337000000|2022-04-07 13:10:00|170.64|168.24|171.07|168.67|171.31|168.91|170.64|168.24|0
1649337300000|2022-04-07 13:15:00|171.02|168.62|172.41|170.01|172.46|170.06|170.55|168.15|0
1649337600000|2022-04-07 13:20:00|172.46|170.06|171.98|169.58|172.46|170.06|171.69|169.29|0
1649337900000|2022-04-07 13:25:00|171.88|169.48|171.31|168.91|171.98|169.58|170.83|168.43|0
1649338200000|2022-04-07 13:30:00|171.02|168.62|174.14|171.74|174.14|171.74|170.25|167.85|0
1649338500000|2022-04-07 13:35:00|174.19|171.79|176.91|174.51|177.21|174.81|173.13|170.73|0
1649338800000|2022-04-07 13:40:00|177.4|175|174.48|172.08|179.07|176.67|174.48|172.08|0
1649339100000|2022-04-07 13:45:00|174.77|172.37|172.35|169.95|176.13|173.73|171.97|169.57|0
1649339400000|2022-04-07 13:50:00|172.55|170.15|176.13|173.73|176.91|174.51|172.16|169.76|0
1649339700000|2022-04-07 13:55:00|176.22|173.82|176.37|173.97|176.71|174.31|175.35|172.95|0
1649340000000|2022-04-07 14:00:00|176.61|174.21|174.57|172.17|179.36|176.96|174.37|171.97|0
1649340300000|2022-04-07 14:05:00|174.66|172.26|173.73|171.33|175.25|172.85|172.64|170.24|0
1649340600000|2022-04-07 14:10:00|173.83|171.43|175.38|172.98|175.96|173.56|172.58|170.18|0
1649340900000|2022-04-07 14:15:00|174.99|172.59|173.92|171.52|175.28|172.88|173.25|170.85|0
1649341200000|2022-04-07 14:20:00|173.83|171.43|173.05|170.65|173.83|171.43|171.81|169.41|0
1649341500000|2022-04-07 14:25:00|173.15|170.75|172.04|169.64|174.21|171.81|171.81|169.41|0
1649341800000|2022-04-07 14:30:00|172|169.6|174.3|171.9|174.69|172.29|172|169.6|0
1649342100000|2022-04-07 14:35:00|174.69|172.29|171.99|169.59|175.85|173.45|171.99|169.59|0
1649342400000|2022-04-07 14:40:00|172.09|169.69|168.66|166.26|172.09|169.69|167.9|165.5|0
1649342700000|2022-04-07 14:45:00|168.85|166.45|167.31|164.91|169.32|166.92|165.09|162.69|0
1649343000000|2022-04-07 14:50:00|168.2|165.8|169.76|167.36|170.58|168.18|168.2|165.8|0
1649343300000|2022-04-07 14:55:00|170|167.6|170.29|167.89|171.15|168.75|169.53|167.13|0
1649343600000|2022-04-07 15:00:00|170|167.6|171.72|169.32|173.4|171|170|167.6|0
1649343900000|2022-04-07 15:05:00|171.43|169.03|170.32|167.92|172.36|169.96|169.9|167.5|0
1649344200000|2022-04-07 15:10:00|170.13|167.73|170.12|167.72|170.7|168.3|168.89|166.49|0
1649344500000|2022-04-07 15:15:00|170.03|167.63|169.65|167.25|170.03|167.63|168.7|166.3|0
1649344800000|2022-04-07 15:20:00|169.46|167.06|170.69|168.29|171.36|168.96|169.36|166.96|0
1649345100000|2022-04-07 15:25:00|170.88|168.48|168.23|165.83|171.74|169.34|167.28|164.88|0
1649345400000|2022-04-07 15:30:00|168.41|166.01|166.87|164.47|168.51|166.11|164.29|161.89|0
1649345700000|2022-04-07 15:35:00|167.06|164.66|167.9|165.5|169.89|167.49|167.01|164.61|0
1649346000000|2022-04-07 15:40:00|167.81|165.41|167.05|164.65|168.47|166.07|166.86|164.46|0
1649346300000|2022-04-07 15:45:00|166.96|164.56|167.05|164.65|169.03|166.63|166.86|164.46|0
1649346600000|2022-04-07 15:50:00|166.86|164.46|165.17|162.77|167.43|165.03|165.08|162.68|0
1649346900000|2022-04-07 15:55:00|165.36|162.96|166.95|164.55|167.24|164.84|165.17|162.77|0
1649347200000|2022-04-07 16:00:00|166.76|164.36|166.39|163.99|167.7|165.3|166.29|163.89|0
1649347500000|2022-04-07 16:05:00|166.48|164.08|168.08|165.68|168.46|166.06|166.48|164.08|0
1649347800000|2022-04-07 16:10:00|168.27|165.87|168.55|166.15|169.88|167.48|167.61|165.21|0
1649348100000|2022-04-07 16:15:00|168.64|166.24|167.42|165.02|168.74|166.34|167.04|164.64|0
1649348400000|2022-04-07 16:20:00|167.23|164.83|167.98|165.58|169.12|166.72|166.94|164.54|0
1649348700000|2022-04-07 16:25:00|167.89|165.49|166.75|164.35|168.45|166.05|166.1|163.7|0
1649349000000|2022-04-07 16:30:00|166.66|164.26|166.56|164.16|167.51|165.11|166.1|163.7|0
1649349300000|2022-04-07 16:35:00|166.47|164.07|166.28|163.88|167.6|165.2|166.09|163.69|0
1649349600000|2022-04-07 16:40:00|166.09|163.69|165.72|163.32|166.94|164.54|165.62|163.22|0
1649349900000|2022-04-07 16:45:00|165.81|163.41|164.04|161.64|166.65|164.25|164.04|161.64|0
1649350200000|2022-04-07 16:50:00|163.94|161.54|165.43|163.03|166.37|163.97|163.94|161.54|0
1649350500000|2022-04-07 16:55:00|165.53|163.13|166.46|164.06|166.74|164.34|165.24|162.84|0
1649350800000|2022-04-07 17:00:00|166.55|164.15|168.53|166.13|169.2|166.8|166.09|163.69|0
1649351100000|2022-04-07 17:05:00|168.63|166.23|169.67|167.27|169.67|167.27|167.96|165.56|0
1649351400000|2022-04-07 17:10:00|169.48|167.08|172.15|169.75|173.59|171.19|169.38|166.98|0
1649351700000|2022-04-07 17:15:00|172.05|169.65|175.77|173.37|175.96|173.56|171.48|169.08|0
1649352000000|2022-04-07 17:20:00|172.29|169.89|172|169.6|173.64|171.24|172|169.6|0
1649352300000|2022-04-07 17:25:00|172.1|169.7|173.93|171.53|174.7|172.3|172.05|169.65|0
1649352600000|2022-04-07 17:30:00|174.12|171.72|173.06|170.66|174.8|172.4|172.86|170.46|0
1649352900000|2022-04-07 17:35:00|173.15|170.75|172.19|169.79|174.12|171.72|172.19|169.79|0
1649353200000|2022-04-07 17:40:00|172.67|170.27|172.38|169.98|173.44|171.04|172.19|169.79|0
1649353500000|2022-04-07 17:45:00|172.28|169.88|171.89|169.49|173.92|171.52|171.7|169.3|0
1649353800000|2022-04-07 17:50:00|172.04|169.64|172.47|170.07|173.05|170.65|171.51|169.11|0
1649354100000|2022-04-07 17:55:00|172.18|169.78|177.82|175.42|178.21|175.81|172.18|169.78|0
1649354400000|2022-04-07 18:00:00|177.52|175.12|177.91|175.51|179.19|176.79|177.13|174.73|0
1649354700000|2022-04-07 18:05:00|177.72|175.32|178.4|176|178.45|176.05|176.05|173.65|0
1649355000000|2022-04-07 18:10:00|178.01|175.61|177.91|175.51|178.99|176.59|177.22|174.82|0
1649355300000|2022-04-07 18:15:00|177.86|175.46|175.56|173.16|178.2|175.8|175.37|172.97|0
1649355600000|2022-04-07 18:20:00|175.66|173.26|177.02|174.62|177.12|174.72|175.56|173.16|0
1649355900000|2022-04-07 18:25:00|177.12|174.72|176.73|174.33|180.47|178.07|176.43|174.03|0
1649356200000|2022-04-07 18:30:00|176.24|173.84|176.73|174.33|177.31|174.91|175.95|173.55|0
1649356500000|2022-04-07 18:35:00|176.92|174.52|177.61|175.21|177.8|175.4|175.65|173.25|0
1649356800000|2022-04-07 18:40:00|177.31|174.91|178.39|175.99|178.83|176.43|176.33|173.93|0
1649357100000|2022-04-07 18:45:00|178.49|176.09|179.97|177.57|180.86|178.46|177.41|175.01|0
1649357400000|2022-04-07 18:50:00|179.57|177.17|181.55|179.15|182.05|179.65|179.28|176.88|0
1649357700000|2022-04-07 18:55:00|181.75|179.35|184.96|182.56|185.26|182.86|181.75|179.35|0
1649358000000|2022-04-07 19:00:00|184.15|181.75|188.38|185.98|193.27|190.87|184.15|181.75|0
1649358300000|2022-04-07 19:05:00|188.28|185.88|189.5|187.1|189.8|187.4|187.57|185.17|0
1649358600000|2022-04-07 19:10:00|189.6|187.2|190.92|188.52|190.92|188.52|188.88|186.48|0
1649358900000|2022-04-07 19:15:00|190.72|188.32|189.08|186.68|191.64|189.24|188.78|186.38|0
1649359200000|2022-04-07 19:20:00|188.98|186.58|187.26|184.86|188.98|186.58|186.55|184.15|0
1649359500000|2022-04-07 19:25:00|187.46|185.06|186.65|184.25|188.37|185.97|186.15|183.75|0
1649359800000|2022-04-07 19:30:00|186.85|184.45|189.79|187.39|189.79|187.39|186.25|183.85|0
1649360100000|2022-04-07 19:35:00|189.69|187.29|190.1|187.7|190.1|187.7|188.77|186.37|0
1649360400000|2022-04-07 19:40:00|190.3|187.9|190.91|188.51|191.43|189.03|188.43|186.03|0
1649360700000|2022-04-07 19:45:00|190.71|188.31|189.12|186.72|192.14|189.74|188.26|185.86|0
1649361000000|2022-04-07 19:50:00|189.07|186.67|186.44|184.04|189.38|186.98|185.83|183.43|0
1649361300000|2022-04-07 19:55:00|186.03|183.63|184.33|181.93|186.03|183.63|183.53|181.13|0
1649361600000|2022-04-07 20:00:00|184.53|182.13|184.32|181.92|185.13|182.73|183.93|181.53|0
1649361900000|2022-04-07 20:05:00|184.52|182.12|184.62|182.22|184.92|182.52|184.12|181.72|0
1649362200000|2022-04-07 20:10:00|184.72|182.32|184.62|182.22|185.52|183.12|184.62|182.22|0
1649362500000|2022-04-07 20:15:00|185.12|182.32|184.42|181.62|185.42|182.62|184.27|181.47|0
1649362800000|2022-04-07 20:20:00|184.32|181.52|183.22|180.42|184.32|181.52|183.12|180.32|0
1649363100000|2022-04-07 20:25:00|183.32|180.52|183.12|180.32|183.42|180.62|182.62|179.82|0
1649363400000|2022-04-07 20:30:00|183.02|180.22|183.46|180.66|183.51|180.71|182.82|180.02|0
1649363700000|2022-04-07 20:35:00|183.41|180.61|183.91|181.11|183.91|181.11|183.31|180.51|0
1649364000000|2022-04-07 20:40:00|183.96|181.16|183.61|180.81|184.01|181.21|183.51|180.71|0
1649364300000|2022-04-07 20:45:00|183.81|181.01|184.01|181.21|184.01|181.21|183.46|180.66|0
1649364600000|2022-04-07 20:50:00|184.11|181.31|184.71|181.91|184.81|182.01|184.11|181.31|0
1649364900000|2022-04-07 20:55:00|184.61|181.81|183.95|181.15|184.71|181.91|183.85|181.05|0
1649365200000|2022-04-07 21:00:00|184.16|181.36|184.14|181.34|184.26|181.46|184|181.2|0
1649365500000|2022-04-07 21:05:00|184.13|181.33|183.98|181.18|184.26|181.46|183.98|181.18|0
1649365800000|2022-04-07 21:10:00|183.97|181.17|183.89|181.09|183.97|181.17|183.75|180.95|0
1649366100000|2022-04-07 21:15:00|183.88|181.08|183.63|180.83|183.88|181.08|183.59|180.79|0
1649366400000|2022-04-07 21:20:00|183.68|180.88|183.67|180.87|183.83|181.03|183.63|180.83|0
1649366700000|2022-04-07 21:25:00|183.63|180.83|183.8|181|184.11|181.31|183.63|180.83|0
1649367000000|2022-04-07 21:30:00|183.93|181.13|183.96|181.16|183.96|181.16|183.93|181.13|0
1649367300000|2022-04-07 21:35:00|184.03|181.23|183.99|181.19|184.1|181.3|183.9|181.1|0
1649367600000|2022-04-07 21:40:00|184|181.2|184.1|181.3|184.1|181.3|183.93|181.13|0
1649367900000|2022-04-07 21:45:00|184.04|181.24|184.13|181.33|184.21|181.41|184.04|181.24|0
1649368200000|2022-04-07 21:50:00|184.08|181.28|184.08|181.28|184.1|181.3|184.06|181.26|0
1649368500000|2022-04-07 21:55:00|184.07|181.27|183.89|181.09|184.21|181.41|183.89|181.09|0
1649368800000|2022-04-07 22:00:00|184.03|181.23|184.78|181.98|184.78|181.98|183.83|181.03|0
1649369100000|2022-04-07 22:05:00|184.68|181.88|184.58|181.78|184.73|181.93|184.28|181.48|0
1649369400000|2022-04-07 22:10:00|184.68|181.88|185.08|182.28|185.28|182.48|184.48|181.68|0
1649369700000|2022-04-07 22:15:00|185.13|182.33|184.77|181.97|185.18|182.38|184.77|181.97|0
1649370000000|2022-04-07 22:20:00|184.87|182.07|184.87|182.07|185.07|182.27|184.77|181.97|0
1649370300000|2022-04-07 22:25:00|184.77|181.97|184.47|181.67|184.77|181.97|184.47|181.67|0
1649370600000|2022-04-07 22:30:00|184.57|181.77|184.37|181.57|184.67|181.87|184.37|181.57|0
1649370900000|2022-04-07 22:35:00|184.47|181.67|184.47|181.67|184.57|181.77|184.37|181.57|0
1649371200000|2022-04-07 22:40:00|184.67|181.87|184.66|181.86|184.67|181.87|184.56|181.76|0
1649371500000|2022-04-07 22:45:00|184.46|181.66|184.46|181.66|184.66|181.86|184.36|181.56|0
1649371800000|2022-04-07 22:50:00|184.36|181.56|184.16|181.36|184.36|181.56|184.06|181.26|0
1649372100000|2022-04-07 22:55:00|184.11|181.31|184.56|181.76|184.56|181.76|184.11|181.31|0
1649372400000|2022-04-07 23:00:00|184.36|181.56|184.16|181.36|184.66|181.86|184.06|181.26|0
1649372700000|2022-04-07 23:05:00|184.21|181.41|184.36|181.56|184.46|181.66|184.21|181.41|0
1649373000000|2022-04-07 23:10:00|184.4|181.6|185.46|182.66|185.46|182.66|184.25|181.45|0
1649373300000|2022-04-07 23:15:00|185.4|182.6|184.95|182.15|185.46|182.66|184.9|182.1|0
1649373600000|2022-04-07 23:20:00|185|182.2|185.25|182.45|185.35|182.55|184.95|182.15|0
1649373900000|2022-04-07 23:25:00|185.35|182.55|185.65|182.85|185.95|183.15|185.25|182.45|0
1649374200000|2022-04-07 23:30:00|185.75|182.95|185.45|182.65|185.75|182.95|185.3|182.5|0
1649374500000|2022-04-07 23:35:00|185.55|182.75|185.75|182.95|185.75|182.95|185.35|182.55|0
1649374800000|2022-04-07 23:40:00|185.7|182.9|185.95|183.15|186.25|183.45|185.7|182.9|0
1649375100000|2022-04-07 23:45:00|185.9|183.1|186.35|183.55|186.35|183.55|185.65|182.85|0
1649375400000|2022-04-07 23:50:00|186.25|183.45|186.75|183.95|186.95|184.15|186.25|183.45|0
1649375700000|2022-04-07 23:55:00|186.85|184.05|186.55|183.75|187.15|184.35|186.55|183.75|0
1649376000000|2022-04-08 00:00:00|186.45|183.65|186.75|183.95|186.85|184.05|185.64|182.84|0
1649376300000|2022-04-08 00:05:00|186.65|183.85|186.54|183.74|186.95|184.15|186.34|183.54|0
1649376600000|2022-04-08 00:10:00|186.44|183.64|186.14|183.34|186.64|183.84|186.04|183.24|0
1649376900000|2022-04-08 00:15:00|186.04|183.24|184.73|181.93|186.04|183.24|184.63|181.83|0
1649377200000|2022-04-08 00:20:00|184.53|181.73|184.43|181.63|185.33|182.53|184.13|181.33|0
1649377500000|2022-04-08 00:25:00|184.33|181.53|182.73|179.93|184.73|181.93|182.53|179.73|0
1649377800000|2022-04-08 00:30:00|182.53|179.73|182.53|179.73|183.13|180.33|182.53|179.73|0
1649378100000|2022-04-08 00:35:00|182.63|179.83|183.12|180.32|183.22|180.42|182.53|179.73|0
1649378400000|2022-04-08 00:40:00|183.02|180.22|183.02|180.22|183.22|180.42|182.92|180.12|0
1649378700000|2022-04-08 00:45:00|183.12|180.32|183.02|180.22|183.42|180.62|182.72|179.92|0
1649379000000|2022-04-08 00:50:00|183.12|180.32|183.27|180.47|183.42|180.62|183.02|180.22|0
1649379300000|2022-04-08 00:55:00|183.32|180.52|183.81|181.01|183.81|181.01|182.92|180.12|0
1649379600000|2022-04-08 01:00:00|183.91|181.11|183.91|181.11|184.11|181.31|183.61|180.81|0
1649379900000|2022-04-08 01:05:00|184.01|181.21|183.61|180.81|184.21|181.41|183.61|180.81|0
1649380200000|2022-04-08 01:10:00|183.71|180.91|183.16|180.36|183.71|180.91|183.11|180.31|0
1649380500000|2022-04-08 01:15:00|183.21|180.41|182.91|180.11|183.51|180.71|182.61|179.81|0
1649380800000|2022-04-08 01:20:00|182.96|180.16|182.51|179.71|183.31|180.51|182.51|179.71|0
1649381100000|2022-04-08 01:25:00|182.71|179.91|182.71|179.91|182.91|180.11|182.51|179.71|0
1649381400000|2022-04-08 01:30:00|182.81|180.01|182.7|179.9|182.9|180.1|182.61|179.81|0
1649381700000|2022-04-08 01:35:00|182.8|180|182.8|180|182.9|180.1|182.5|179.7|0
1649382000000|2022-04-08 01:40:00|182.9|180.1|183.6|180.8|183.7|180.9|182.8|180|0
1649382300000|2022-04-08 01:45:00|183.7|180.9|183.5|180.7|183.7|180.9|183.5|180.7|0
1649382600000|2022-04-08 01:50:00|183.6|180.8|182.5|179.7|183.6|180.8|182.5|179.7|0
1649382900000|2022-04-08 01:55:00|182.6|179.8|182.5|179.7|182.8|180|182.5|179.7|0
1649383200000|2022-04-08 02:00:00|182.6|179.8|183.09|180.29|183.19|180.39|182.5|179.7|0
1649383500000|2022-04-08 02:05:00|183.04|180.24|182.89|180.09|183.29|180.49|182.79|179.99|0
1649383800000|2022-04-08 02:10:00|182.84|180.04|182.99|180.19|183.09|180.29|182.69|179.89|0
1649384100000|2022-04-08 02:15:00|183.04|180.24|182.89|180.09|183.39|180.59|182.49|179.69|0
1649384400000|2022-04-08 02:20:00|182.99|180.19|183.08|180.28|183.28|180.48|182.89|180.09|0
1649384700000|2022-04-08 02:25:00|182.98|180.18|183.48|180.68|183.48|180.68|182.98|180.18|0
1649385000000|2022-04-08 02:30:00|183.53|180.73|183.98|181.18|184.08|181.28|183.38|180.58|0
1649385300000|2022-04-08 02:35:00|183.88|181.08|183.88|181.08|183.98|181.18|183.73|180.93|0
1649385600000|2022-04-08 02:40:00|183.93|181.13|184.68|181.88|184.68|181.88|183.78|180.98|0
1649385900000|2022-04-08 02:45:00|184.88|182.08|185.08|182.28|185.48|182.68|184.68|181.88|0
1649386200000|2022-04-08 02:50:00|185.18|182.38|185.07|182.27|185.28|182.48|184.97|182.17|0
1649386500000|2022-04-08 02:55:00|184.97|182.17|185.27|182.47|185.37|182.57|184.97|182.17|0
1649386800000|2022-04-08 03:00:00|185.37|182.57|184.57|181.77|185.57|182.77|184.47|181.67|0
1649387100000|2022-04-08 03:05:00|184.47|181.67|184.87|182.07|184.87|182.07|184.37|181.57|0
1649387400000|2022-04-08 03:10:00|184.77|181.97|185.17|182.37|185.47|182.67|184.71|181.91|0
1649387700000|2022-04-08 03:15:00|185.07|182.27|185.06|182.26|185.37|182.57|184.96|182.16|0
1649388000000|2022-04-08 03:20:00|184.96|182.16|185.26|182.46|185.57|182.77|184.96|182.16|0
1649388300000|2022-04-08 03:25:00|185.16|182.36|184.76|181.96|185.16|182.36|184.71|181.91|0
1649388600000|2022-04-08 03:30:00|184.81|182.01|184.26|181.46|184.96|182.16|183.66|180.86|0
1649388900000|2022-04-08 03:35:00|184.16|181.36|184.36|181.56|184.46|181.66|184.16|181.36|0
1649389200000|2022-04-08 03:40:00|184.3|181.5|184.65|181.85|184.7|181.9|184.25|181.45|0
1649389500000|2022-04-08 03:45:00|184.55|181.75|184.25|181.45|184.75|181.95|184.25|181.45|0
1649389800000|2022-04-08 03:50:00|184.35|181.55|183.65|180.85|184.35|181.55|183.55|180.75|0
1649390100000|2022-04-08 03:55:00|183.75|180.95|184.05|181.25|184.05|181.25|183.45|180.65|0
1649390400000|2022-04-08 04:00:00|184.15|181.35|183.45|180.65|184.25|181.45|183.45|180.65|0
1649390700000|2022-04-08 04:05:00|183.55|180.75|183.44|180.64|183.75|180.95|183.44|180.64|0
1649391000000|2022-04-08 04:10:00|183.49|180.69|183.54|180.74|183.84|181.04|183.49|180.69|0
1649391300000|2022-04-08 04:15:00|183.64|180.84|183.14|180.34|183.64|180.84|183.14|180.34|0
1649391600000|2022-04-08 04:20:00|183.24|180.44|183.69|180.89|185.1|182.3|182.94|180.14|0
1649391900000|2022-04-08 04:25:00|183.59|180.79|183.99|181.19|184.09|181.29|183.59|180.79|0
1649392200000|2022-04-08 04:30:00|184.09|181.29|183.89|181.09|184.09|181.29|183.79|180.99|0
1649392500000|2022-04-08 04:35:00|183.99|181.19|184.19|181.39|184.39|181.59|183.99|181.19|0
1649392800000|2022-04-08 04:40:00|184.29|181.49|183.83|181.03|184.48|181.68|183.78|180.98|0
1649393100000|2022-04-08 04:45:00|183.78|180.98|183.38|180.58|183.78|180.98|183.38|180.58|0
1649393400000|2022-04-08 04:50:00|183.48|180.68|182.98|180.18|183.48|180.68|182.98|180.18|0
1649393700000|2022-04-08 04:55:00|183.08|180.28|183.58|180.78|183.58|180.78|182.98|180.18|0
1649394000000|2022-04-08 05:00:00|183.48|180.68|183.48|180.68|183.98|181.18|183.38|180.58|0
1649394300000|2022-04-08 05:05:00|183.38|180.58|183.58|180.78|183.58|180.78|182.98|180.18|0
1649394600000|2022-04-08 05:10:00|183.48|180.68|184.57|181.77|184.57|181.77|183.28|180.48|0
1649394900000|2022-04-08 05:15:00|184.67|181.87|185.47|182.67|185.52|182.72|184.47|181.67|0
1649395200000|2022-04-08 05:20:00|185.57|182.77|185.47|182.67|185.87|183.07|185.17|182.37|0
1649395500000|2022-04-08 05:25:00|185.37|182.57|185.27|182.47|185.57|182.77|184.97|182.17|0
1649395800000|2022-04-08 05:30:00|185.17|182.37|185.27|182.47|185.37|182.57|184.97|182.17|0
1649396100000|2022-04-08 05:35:00|185.21|182.41|185.06|182.26|185.27|182.47|184.86|182.06|0
1649396400000|2022-04-08 05:40:00|184.96|182.16|185.16|182.36|185.16|182.36|184.76|181.96|0
1649396700000|2022-04-08 05:45:00|185.26|182.46|185.61|182.81|185.66|182.86|185.16|182.36|0
1649397000000|2022-04-08 05:50:00|185.56|182.76|186.16|183.36|186.47|183.67|185.41|182.61|0
1649397300000|2022-04-08 05:55:00|186.11|183.31|186.46|183.66|186.87|184.07|186.06|183.26|0
1649397600000|2022-04-08 06:00:00|186.56|183.76|186.06|183.26|187.17|184.37|185.86|183.06|0
1649397900000|2022-04-08 06:05:00|186.11|183.31|187.77|184.97|187.77|184.97|186.06|183.26|0
1649398200000|2022-04-08 06:10:00|187.67|184.87|186.86|184.06|187.67|184.87|186.46|183.66|0
1649398500000|2022-04-08 06:15:00|186.76|183.96|187.16|184.36|187.77|184.97|186.66|183.86|0
1649398800000|2022-04-08 06:20:00|187.06|184.26|187.45|184.65|187.45|184.65|186.04|183.24|0
1649399100000|2022-04-08 06:25:00|187.35|184.55|186.78|183.98|188.53|185.73|186.78|183.98|0
1649399400000|2022-04-08 06:30:00|186.89|184.09|187.59|184.79|187.69|184.89|186.89|184.09|0
1649399700000|2022-04-08 06:35:00|187.49|184.69|187.08|184.28|188.1|185.3|186.88|184.08|0
1649400000000|2022-04-08 06:40:00|186.98|184.18|187.08|184.28|187.13|184.33|186.12|183.32|0
1649400300000|2022-04-08 06:45:00|186.98|184.18|187.38|184.58|187.59|184.79|186.68|183.88|0
1649400600000|2022-04-08 06:50:00|187.49|184.69|188.19|185.39|188.5|185.7|187.28|184.48|0
1649400900000|2022-04-08 06:55:00|188.3|185.5|188.55|185.75|189.01|186.21|188.19|185.39|0
1649401200000|2022-04-08 07:00:00|188.6|185.8|186.77|183.97|188.8|186|186.77|183.97|0
1649401500000|2022-04-08 07:05:00|186.62|184.22|186.67|184.27|187.18|184.78|185.56|183.16|0
1649401800000|2022-04-08 07:10:00|186.77|184.37|187.88|185.48|188.24|185.84|186.47|184.07|0
1649402100000|2022-04-08 07:15:00|187.93|185.53|187.38|184.98|187.99|185.59|186.36|183.96|0
1649402400000|2022-04-08 07:20:00|187.42|185.02|187.63|185.23|188.74|186.34|187.22|184.82|0
1649402700000|2022-04-08 07:25:00|187.58|185.18|187.57|185.17|187.98|185.58|186.97|184.57|0
1649403000000|2022-04-08 07:30:00|187.52|185.12|187.57|185.17|187.78|185.38|186.51|184.11|0
1649403300000|2022-04-08 07:35:00|187.67|185.27|189.5|187.1|189.61|187.21|187.67|185.27|0
1649403600000|2022-04-08 07:40:00|189.61|187.21|189.76|187.36|190.01|187.61|188.89|186.49|0
1649403900000|2022-04-08 07:45:00|189.71|187.31|189.04|186.64|189.71|187.31|188.43|186.03|0
1649404200000|2022-04-08 07:50:00|189.09|186.69|189.6|187.2|190.52|188.12|189.09|186.69|0
1649404500000|2022-04-08 07:55:00|189.7|187.3|190.52|188.12|190.67|188.27|189.5|187.1|0
1649404800000|2022-04-08 08:00:00|190.42|188.02|191.65|189.25|191.65|189.25|190.21|187.81|0
1649405100000|2022-04-08 08:05:00|191.75|189.35|192.36|189.96|193.72|191.32|191.03|188.63|0
1649405400000|2022-04-08 08:10:00|192.47|190.07|192.1|189.7|192.62|190.22|192.05|189.65|0
1649405700000|2022-04-08 08:15:00|192.05|189.65|191.74|189.34|192.16|189.76|191.23|188.83|0
1649406000000|2022-04-08 08:20:00|191.69|189.29|192.15|189.75|192.26|189.86|191.69|189.29|0
1649406300000|2022-04-08 08:25:00|192.1|189.7|192.67|190.27|193.18|190.78|191.95|189.55|0
1649406600000|2022-04-08 08:30:00|192.66|190.26|192.25|189.85|193.18|190.78|192.15|189.75|0
1649406900000|2022-04-08 08:35:00|192.15|189.75|191.74|189.34|192.15|189.75|191.53|189.13|0
1649407200000|2022-04-08 08:40:00|191.63|189.23|190.91|188.51|191.74|189.34|190.91|188.51|0
1649407500000|2022-04-08 08:45:00|190.81|188.41|190.3|187.9|191.12|188.72|190.2|187.8|0
1649407800000|2022-04-08 08:50:00|190.4|188|189.38|186.98|190.4|188|189.38|186.98|0
1649408100000|2022-04-08 08:55:00|189.17|186.77|188.87|186.47|189.17|186.77|188.36|185.96|0
1649408400000|2022-04-08 09:00:00|188.66|186.26|187.65|185.25|188.66|186.26|187.04|184.64|0
1649408700000|2022-04-08 09:05:00|187.75|185.35|186.75|184.35|187.95|185.55|184.67|182.27|0
1649409000000|2022-04-08 09:10:00|186.65|184.25|187.35|184.95|187.76|185.36|186.65|184.25|0
1649409300000|2022-04-08 09:15:00|187.4|185|187.6|185.2|187.6|185.2|187.15|184.75|0
1649409600000|2022-04-08 09:20:00|187.55|185.15|187.65|185.25|187.65|185.25|187.45|185.05|0
1649409900000|2022-04-08 09:25:00|187.6|185.2|187.45|185.05|187.75|185.35|187.35|184.95|0
1649410200000|2022-04-08 09:30:00|187.55|185.15|187.34|184.94|187.55|185.15|187.09|184.69|0
1649410500000|2022-04-08 09:35:00|187.24|184.84|187.54|185.14|187.55|185.15|186.43|184.03|0
1649410800000|2022-04-08 09:40:00|187.49|185.09|186.58|184.18|187.54|185.14|186.58|184.18|0
1649411100000|2022-04-08 09:45:00|186.53|184.13|188.05|185.65|188.05|185.65|186.53|184.13|0
1649411400000|2022-04-08 09:50:00|187.95|185.55|187.84|185.44|188.15|185.75|187.64|185.24|0
1649411700000|2022-04-08 09:55:00|187.79|185.39|187.94|185.54|188.15|185.75|187.64|185.24|0
1649412000000|2022-04-08 10:00:00|187.84|185.44|187.94|185.54|188.45|186.05|187.13|184.73|0
1649412300000|2022-04-08 10:05:00|187.84|185.44|187.74|185.34|187.99|185.59|187.43|185.03|0
1649412600000|2022-04-08 10:10:00|187.78|185.38|186.17|183.77|188.04|185.64|186.17|183.77|0
1649412900000|2022-04-08 10:15:00|186.32|183.92|185.86|183.46|187.33|184.93|185.81|183.41|0
1649413200000|2022-04-08 10:20:00|185.91|183.51|185.81|183.41|186.22|183.82|185.41|183.01|0
1649413500000|2022-04-08 10:25:00|185.71|183.31|185.91|183.51|186.11|183.71|185.35|182.95|0
1649413800000|2022-04-08 10:30:00|185.81|183.41|185.61|183.21|186.01|183.61|185.41|183.01|0
1649414100000|2022-04-08 10:35:00|185.65|183.25|186.31|183.91|186.41|184.01|185.3|182.9|0
1649414400000|2022-04-08 10:40:00|186.51|184.11|187.12|184.72|187.32|184.92|186.31|183.91|0
1649414700000|2022-04-08 10:45:00|187.22|184.82|187.42|185.02|187.62|185.22|186.81|184.41|0
1649415000000|2022-04-08 10:50:00|187.52|185.12|188.58|186.18|188.58|186.18|187.52|185.12|0
1649415300000|2022-04-08 10:55:00|188.53|186.13|189.14|186.74|189.34|186.94|188.38|185.98|0
1649415600000|2022-04-08 11:00:00|189.24|186.84|188.63|186.23|189.34|186.94|188.43|186.03|0
1649415900000|2022-04-08 11:05:00|188.73|186.33|189.81|187.41|191.17|188.77|188.73|186.33|0
1649416200000|2022-04-08 11:10:00|189.7|187.3|189.6|187.2|190.01|187.61|189.3|186.9|0
1649416500000|2022-04-08 11:15:00|189.5|187.1|189.24|186.84|189.8|187.4|189.09|186.69|0
1649416800000|2022-04-08 11:20:00|189.29|186.89|189.29|186.89|190.11|187.71|189.09|186.69|0
1649417100000|2022-04-08 11:25:00|189.39|186.99|189.8|187.4|189.8|187.4|189.39|186.99|0
1649417400000|2022-04-08 11:30:00|189.85|187.45|189.59|187.19|189.85|187.45|188.88|186.48|0
1649417700000|2022-04-08 11:35:00|189.49|187.09|190.61|188.21|190.61|188.21|189.44|187.04|0
1649418000000|2022-04-08 11:40:00|190.72|188.32|190.56|188.16|191.12|188.72|190.41|188.01|0
1649418300000|2022-04-08 11:45:00|190.61|188.21|190.3|187.9|190.71|188.31|190.3|187.9|0
1649418600000|2022-04-08 11:50:00|190.2|187.8|190.1|187.7|190.4|188|189.69|187.29|0
1649418900000|2022-04-08 11:55:00|190.2|187.8|189.58|187.18|190.2|187.8|189.08|186.68|0
1649419200000|2022-04-08 12:00:00|189.69|187.29|188.46|186.06|189.99|187.59|188.26|185.86|0
1649419500000|2022-04-08 12:05:00|188.41|186.01|188.46|186.06|188.77|186.37|188.16|185.76|0
1649419800000|2022-04-08 12:10:00|188.36|185.96|188.05|185.65|188.36|185.96|187.85|185.45|0
1649420100000|2022-04-08 12:15:00|188.1|185.7|187.75|185.35|188.36|185.96|187.54|185.14|0
1649420400000|2022-04-08 12:20:00|187.79|185.39|188.45|186.05|188.56|186.16|187.75|185.35|0
1649420700000|2022-04-08 12:25:00|188.35|185.95|188.25|185.85|188.81|186.41|188.05|185.65|0
1649421000000|2022-04-08 12:30:00|188.35|185.95|187.13|184.73|188.55|186.15|186.93|184.53|0
1649421300000|2022-04-08 12:35:00|187.03|184.63|186.63|184.23|187.54|185.14|186.63|184.23|0
1649421600000|2022-04-08 12:40:00|186.42|184.02|185.51|183.11|186.42|184.02|185.01|182.61|0
1649421900000|2022-04-08 12:45:00|185.41|183.01|184.61|182.21|185.62|183.22|183.91|181.51|0
1649422200000|2022-04-08 12:50:00|184.21|181.81|184.01|181.61|184.61|182.21|183.61|181.21|0
1649422500000|2022-04-08 12:55:00|184.21|181.81|184.3|181.9|184.61|182.21|184|181.6|0
1649422800000|2022-04-08 13:00:00|184.1|181.7|182.09|179.69|184.1|181.7|179.2|176.8|0
1649423100000|2022-04-08 13:05:00|182.19|179.79|182.09|179.69|182.39|179.99|181.69|179.29|0
1649423400000|2022-04-08 13:10:00|181.99|179.59|181.02|178.62|182.06|179.66|180.53|178.13|0
1649423700000|2022-04-08 13:15:00|180.92|178.52|181.82|179.42|182.01|179.61|180.83|178.43|0
1649424000000|2022-04-08 13:20:00|181.72|179.32|181.52|179.12|182.01|179.61|181.22|178.82|0
1649424300000|2022-04-08 13:25:00|181.56|179.16|180.72|178.32|181.61|179.21|180.33|177.93|0
1649424600000|2022-04-08 13:30:00|181.12|178.72|178.84|176.44|181.51|179.11|177.28|174.88|0
1649424900000|2022-04-08 13:35:00|178.45|176.05|177.76|175.36|178.45|176.05|177.18|174.78|0
1649425200000|2022-04-08 13:40:00|177.37|174.97|174.52|172.12|177.76|175.36|174.02|171.62|0
1649425500000|2022-04-08 13:45:00|174.32|171.92|175.53|173.13|176.26|173.86|173.65|171.25|0
1649425800000|2022-04-08 13:50:00|175.29|172.89|173.26|170.86|175.78|173.38|172.97|170.57|0
1649426100000|2022-04-08 13:55:00|173.06|170.66|173.64|171.24|174.42|172.02|172.77|170.37|0
1649426400000|2022-04-08 14:00:00|172.77|170.37|176.26|173.86|176.45|174.05|172.77|170.37|0
1649426700000|2022-04-08 14:05:00|176.16|173.76|177.92|175.52|178.6|176.2|175.38|172.98|0
1649427000000|2022-04-08 14:10:00|178.01|175.61|172.52|170.12|178.01|175.61|171.36|168.96|0
1649427300000|2022-04-08 14:15:00|172.71|170.31|172.42|170.02|173|170.6|170.4|168|0
1649427600000|2022-04-08 14:20:00|172.52|170.12|174.07|171.67|174.65|172.25|172.32|169.92|0
1649427900000|2022-04-08 14:25:00|174.11|171.71|175.33|172.93|175.62|173.22|173.19|170.79|0
1649428200000|2022-04-08 14:30:00|175.23|172.83|177.24|174.84|178.42|176.02|175.14|172.74|0
1649428500000|2022-04-08 14:35:00|177.34|174.94|177.33|174.93|178.22|175.82|176.16|173.76|0
1649428800000|2022-04-08 14:40:00|177.53|175.13|176.45|174.05|178.12|175.72|176.25|173.85|0
1649429100000|2022-04-08 14:45:00|176.25|173.85|175.47|173.07|177.92|175.52|175.27|172.87|0
1649429400000|2022-04-08 14:50:00|175.67|173.27|182.18|179.78|182.39|179.99|175.66|173.26|0
1649429700000|2022-04-08 14:55:00|181.98|179.58|185.4|183|185.4|183|181.68|179.28|0
1649430000000|2022-04-08 15:00:00|185.1|182.7|184.52|182.12|191.27|188.87|184.39|181.99|0
1649430300000|2022-04-08 15:05:00|184.82|182.42|183.81|181.41|185.23|182.83|183.21|180.81|0
1649430600000|2022-04-08 15:10:00|183.51|181.11|185.35|182.95|186.05|183.65|183.21|180.81|0
1649430900000|2022-04-08 15:15:00|185.45|183.05|183.53|181.13|185.45|183.05|183.33|180.93|0
1649431200000|2022-04-08 15:20:00|183.63|181.23|182.12|179.72|183.63|181.23|181.82|179.42|0
1649431500000|2022-04-08 15:25:00|181.82|179.42|184.53|182.13|184.53|182.13|181.82|179.42|0
1649431800000|2022-04-08 15:30:00|184.63|182.23|185.64|183.24|186.65|184.25|184.53|182.13|0
1649432100000|2022-04-08 15:35:00|185.58|183.18|184.63|182.23|185.58|183.18|182.62|180.22|0
1649432400000|2022-04-08 15:40:00|184.23|181.83|184.12|181.72|185.03|182.63|183.42|181.02|0
1649432700000|2022-04-08 15:45:00|183.92|181.52|184.52|182.12|186.34|183.94|183.22|180.82|0
1649433000000|2022-04-08 15:50:00|184.22|181.82|184.62|182.22|186.24|183.84|184.12|181.72|0
1649433300000|2022-04-08 15:55:00|184.72|182.32|185.53|183.13|186.34|183.94|184.12|181.72|0
1649433600000|2022-04-08 16:00:00|185.43|183.03|185.98|183.58|186.69|184.29|185.27|182.87|0
1649433900000|2022-04-08 16:05:00|185.93|183.53|185.52|183.12|186.59|184.19|184.62|182.22|0
1649434200000|2022-04-08 16:10:00|185.32|182.92|184.92|182.52|186.64|184.24|183.51|181.11|0
1649434500000|2022-04-08 16:15:00|185.12|182.72|186.53|184.13|186.99|184.59|183.81|181.41|0
1649434800000|2022-04-08 16:20:00|186.63|184.23|188.05|185.65|188.31|185.91|186.43|184.03|0
1649435100000|2022-04-08 16:25:00|187.95|185.55|188.19|185.79|188.97|186.57|186.57|184.17|0
1649435400000|2022-04-08 16:30:00|188.14|185.74|185.7|183.3|188.29|185.89|185.44|183.04|0
1649435700000|2022-04-08 16:35:00|186.1|183.7|186.71|184.31|186.71|184.31|185.59|183.19|0
1649436000000|2022-04-08 16:40:00|186.81|184.41|186.1|183.7|187.52|185.12|185.79|183.39|0
1649436300000|2022-04-08 16:45:00|186|183.6|184.88|182.48|186.71|184.31|184.68|182.28|0
1649436600000|2022-04-08 16:50:00|184.98|182.58|186.4|184|186.8|184.4|184.38|181.98|0
1649436900000|2022-04-08 16:55:00|186.3|183.9|187.21|184.81|187.51|185.11|186.19|183.79|0
1649437200000|2022-04-08 17:00:00|187.11|184.71|186.5|184.1|187.31|184.91|185.18|182.78|0
1649437500000|2022-04-08 17:05:00|186.29|183.89|186.19|183.79|186.5|184.1|184.98|182.58|0
1649437800000|2022-04-08 17:10:00|186.39|183.99|184.17|181.77|186.39|183.99|184.17|181.77|0
1649438100000|2022-04-08 17:15:00|184.27|181.87|183.56|181.16|184.47|182.07|183.36|180.96|0
1649438400000|2022-04-08 17:20:00|183.61|181.21|184.37|181.97|184.87|182.47|183.46|181.06|0
1649438700000|2022-04-08 17:25:00|184.16|181.76|183.26|180.86|184.16|181.76|183.16|180.76|0
1649439000000|2022-04-08 17:30:00|183.36|180.96|182.15|179.75|183.46|181.06|182.15|179.75|0
1649439300000|2022-04-08 17:35:00|182.05|179.65|182.45|180.05|183.26|180.86|182.05|179.65|0
1649439600000|2022-04-08 17:40:00|182.35|179.95|182.55|180.15|182.85|180.45|181.55|179.15|0
1649439900000|2022-04-08 17:45:00|182.45|180.05|181.25|178.85|182.45|180.05|180.95|178.55|0
1649440200000|2022-04-08 17:50:00|181.05|178.65|181.75|179.35|182.35|179.95|180.85|178.45|0
1649440500000|2022-04-08 17:55:00|181.65|179.25|182.05|179.65|182.15|179.75|181.35|178.95|0
1649440800000|2022-04-08 18:00:00|181.85|179.45|180.95|178.55|182.74|180.34|180.75|178.35|0
1649441100000|2022-04-08 18:05:00|181.05|178.65|182.24|179.84|182.34|179.94|180.65|178.25|0
1649441400000|2022-04-08 18:10:00|182.34|179.94|183.14|180.74|183.24|180.84|182.24|179.84|0
1649441700000|2022-04-08 18:15:00|183.24|180.84|182.14|179.74|183.24|180.84|181.74|179.34|0
1649442000000|2022-04-08 18:20:00|182.04|179.64|180.74|178.34|183.74|181.34|180.64|178.24|0
1649442300000|2022-04-08 18:25:00|180.64|178.24|178.56|176.16|180.64|178.24|177.57|175.17|0
1649442600000|2022-04-08 18:30:00|178.46|176.06|177.04|174.64|178.98|176.58|176.94|174.54|0
1649442900000|2022-04-08 18:35:00|176.94|174.54|178.22|175.82|178.81|176.41|176.45|174.05|0
1649443200000|2022-04-08 18:40:00|177.92|175.52|177.62|175.22|179.01|176.61|177.23|174.83|0
1649443500000|2022-04-08 18:45:00|177.82|175.42|179.4|177|179.5|177.1|177.43|175.03|0
1649443800000|2022-04-08 18:50:00|179.45|177.05|181.69|179.29|182.29|179.89|179.2|176.8|0
1649444100000|2022-04-08 18:55:00|181.59|179.19|180.29|177.89|181.89|179.49|179.89|177.49|0
1649444400000|2022-04-08 19:00:00|179.99|177.59|179.79|177.39|180.69|178.29|179.5|177.1|0
1649444700000|2022-04-08 19:05:00|179.89|177.49|179.1|176.7|180.79|178.39|178.7|176.3|0
1649445000000|2022-04-08 19:10:00|179|176.6|180.83|178.43|182.58|180.18|178.5|176.1|0
1649445300000|2022-04-08 19:15:00|180.58|178.18|180.58|178.18|183.28|180.88|180.18|177.78|0
1649445600000|2022-04-08 19:20:00|180.48|178.08|180.68|178.28|181.33|178.93|179.49|177.09|0
1649445900000|2022-04-08 19:25:00|180.58|178.18|181.37|178.97|181.58|179.18|180.58|178.18|0
1649446200000|2022-04-08 19:30:00|181.77|179.37|179.38|176.98|182.37|179.97|179.38|176.98|0
1649446500000|2022-04-08 19:35:00|178.89|176.49|178.1|175.7|179.09|176.69|178|175.6|0
1649446800000|2022-04-08 19:40:00|178.29|175.89|180.57|178.17|180.57|178.17|177.7|175.3|0
1649447100000|2022-04-08 19:45:00|180.27|177.87|177.11|174.71|181.07|178.67|177.11|174.71|0
1649447400000|2022-04-08 19:50:00|177.21|174.81|176.09|173.69|177.21|174.81|171.47|169.07|0
1649447700000|2022-04-08 19:55:00|176.34|173.94|177.51|175.11|177.51|175.11|174.39|171.99|0
1649448000000|2022-04-08 20:00:00|177.81|175.41|178.1|175.7|179.29|176.89|177.81|175.41|0
1649448300000|2022-04-08 20:05:00|178.2|175.8|178.1|175.7|178.3|175.9|177.51|175.11|0
1649448600000|2022-04-08 20:10:00|178.2|175.8|177.02|174.62|178.2|175.8|177.02|174.62|0
1649660700000|2022-04-11 07:05:00|169|166.6|167.29|164.89|169.28|166.88|166.95|164.55|0
1649661000000|2022-04-11 07:10:00|167.33|164.93|164.03|161.63|167.33|164.93|164.03|161.63|0
1649661300000|2022-04-11 07:15:00|163.52|161.12|165.11|162.71|166.24|163.84|163.19|160.79|0
1649661600000|2022-04-11 07:20:00|164.83|162.43|167.56|165.16|167.66|165.26|164.83|162.43|0
1649661900000|2022-04-11 07:25:00|167.47|165.07|173.22|170.82|173.22|170.82|167.28|164.88|0
1649662200000|2022-04-11 07:30:00|173.32|170.92|172.74|170.34|173.42|171.02|171.77|169.37|0
1649662500000|2022-04-11 07:35:00|172.83|170.43|173.22|170.82|173.32|170.92|172.35|169.95|0
1649662800000|2022-04-11 07:40:00|173.31|170.91|172.58|170.18|173.51|171.11|172.39|169.99|0
1649663100000|2022-04-11 07:45:00|172.68|170.28|173.31|170.91|174.57|172.17|171.67|169.27|0
1649663400000|2022-04-11 07:50:00|173.36|170.96|172.05|169.65|173.36|170.96|171.86|169.46|0
1649663700000|2022-04-11 07:55:00|172.19|169.79|171.09|168.69|172.24|169.84|171.09|168.69|0
1649664000000|2022-04-11 08:00:00|171.18|168.78|169.55|167.15|172.15|169.75|169.55|167.15|0
1649664300000|2022-04-11 08:05:00|169.45|167.05|168.4|166|170.03|167.63|167.93|165.53|0
1649664600000|2022-04-11 08:10:00|168.21|165.81|167.88|165.48|168.78|166.38|167.55|165.15|0
1649664900000|2022-04-11 08:15:00|167.17|164.77|164.43|162.03|168.31|165.91|164.34|161.94|0
1649665200000|2022-04-11 08:20:00|164.24|161.84|164.15|161.75|164.99|162.59|163.5|161.1|0
1649665500000|2022-04-11 08:25:00|164.1|161.7|163.87|161.47|164.1|161.7|162.84|160.44|0
1649665800000|2022-04-11 08:30:00|163.91|161.51|164.52|162.12|164.57|162.17|163.03|160.63|0
1649666100000|2022-04-11 08:35:00|164.24|161.84|164.66|162.26|165.08|162.68|164.24|161.84|0
1649666400000|2022-04-11 08:40:00|164.71|162.31|164.56|162.16|164.99|162.59|164.33|161.93|0
1649666700000|2022-04-11 08:45:00|164.61|162.21|165.55|163.15|165.64|163.24|164.52|162.12|0
1649667000000|2022-04-11 08:50:00|165.64|163.24|165.92|163.52|165.92|163.52|164.7|162.3|0
1649667300000|2022-04-11 08:55:00|165.87|163.47|165.17|162.77|166.39|163.99|164.98|162.58|0
1649667600000|2022-04-11 09:00:00|165.21|162.81|165.87|163.47|165.92|163.52|164.98|162.58|0
1649667900000|2022-04-11 09:05:00|165.78|163.38|165.26|162.86|166.3|163.9|164.79|162.39|0
1649668200000|2022-04-11 09:10:00|165.3|162.9|165.26|162.86|165.92|163.52|164.6|162.2|0
1649668500000|2022-04-11 09:15:00|165.35|162.95|166.1|163.7|166.1|163.7|165.02|162.62|0
1649668800000|2022-04-11 09:20:00|166.2|163.8|166.76|164.36|166.76|164.36|165.63|163.23|0
1649669100000|2022-04-11 09:25:00|166.67|164.27|167.09|164.69|167.24|164.84|166.67|164.27|0
1649669400000|2022-04-11 09:30:00|167.04|164.64|166.62|164.22|167.04|164.64|166.38|163.98|0
1649669700000|2022-04-11 09:35:00|166.76|164.36|167.23|164.83|167.28|164.88|166.57|164.17|0
1649670000000|2022-04-11 09:40:00|167.18|164.78|167.13|164.73|167.42|165.02|166.1|163.7|0
1649670300000|2022-04-11 09:45:00|167.23|164.83|167.7|165.3|169.65|167.25|166.99|164.59|0
1649670600000|2022-04-11 09:50:00|167.75|165.35|169.17|166.77|169.22|166.82|167.61|165.21|0
1649670900000|2022-04-11 09:55:00|169.13|166.73|169.27|166.87|169.99|167.59|168.65|166.25|0
1649671200000|2022-04-11 10:00:00|169.41|167.01|169.7|167.3|169.99|167.59|169.41|167.01|0
1649671500000|2022-04-11 10:05:00|169.79|167.39|169.79|167.39|170.46|168.06|169.41|167.01|0
1649671800000|2022-04-11 10:10:00|169.74|167.34|169.89|167.49|169.89|167.49|169.31|166.91|0
1649672100000|2022-04-11 10:15:00|169.98|167.58|170.84|168.44|171.27|168.87|169.84|167.44|0
1649672400000|2022-04-11 10:20:00|170.89|168.49|169.21|166.81|170.94|168.54|169.12|166.72|0
1649672700000|2022-04-11 10:25:00|169.16|166.76|168.83|166.43|169.4|167|168.45|166.05|0
1649673000000|2022-04-11 10:30:00|168.73|166.33|168.26|165.86|169.59|167.19|168.16|165.76|0
1649673300000|2022-04-11 10:35:00|168.16|165.76|168.35|165.95|168.54|166.14|167.78|165.38|0
1649673600000|2022-04-11 10:40:00|168.39|165.99|166.92|164.52|168.63|166.23|166.68|164.28|0
1649673900000|2022-04-11 10:45:00|166.87|164.47|168.44|166.04|168.58|166.18|166.73|164.33|0
1649674200000|2022-04-11 10:50:00|168.39|165.99|168.92|166.52|169.49|167.09|168.39|165.99|0
1649674500000|2022-04-11 10:55:00|169.01|166.61|170.35|167.95|170.35|167.95|168.91|166.51|0
1649674800000|2022-04-11 11:00:00|170.25|167.85|169.77|167.37|170.54|168.14|169.29|166.89|0
1649675100000|2022-04-11 11:05:00|169.82|167.42|169.39|166.99|170.44|168.04|168.91|166.51|0
1649675400000|2022-04-11 11:10:00|169.48|167.08|169.14|166.74|170.06|167.66|168.72|166.32|0
1649675700000|2022-04-11 11:15:00|169.1|166.7|167.76|165.36|169.1|166.7|167.57|165.17|0
1649676000000|2022-04-11 11:20:00|167.67|165.27|167.76|165.36|167.86|165.46|167.19|164.79|0
1649676300000|2022-04-11 11:25:00|167.67|165.27|168.09|165.69|168.24|165.84|167.1|164.7|0
1649676600000|2022-04-11 11:30:00|168.14|165.74|167.19|164.79|168.14|165.74|167|164.6|0
1649676900000|2022-04-11 11:35:00|167.14|164.74|165.58|163.18|167.28|164.88|165.58|163.18|0
1649677200000|2022-04-11 11:40:00|165.49|163.09|164.92|162.52|165.68|163.28|164.45|162.05|0
1649677500000|2022-04-11 11:45:00|164.78|162.38|164.96|162.56|165.34|162.94|164.54|162.14|0
1649677800000|2022-04-11 11:50:00|165.01|162.61|164.82|162.42|165.48|163.08|164.45|162.05|0
1649678100000|2022-04-11 11:55:00|164.73|162.33|164.17|161.77|165.1|162.7|163.93|161.53|0
1649678400000|2022-04-11 12:00:00|164.26|161.86|164.54|162.14|165.1|162.7|163.7|161.3|0
1649678700000|2022-04-11 12:05:00|164.44|162.04|162.81|160.41|164.54|162.14|162.48|160.08|0
1649679000000|2022-04-11 12:10:00|162.67|160.27|163.04|160.64|163.13|160.73|161.74|159.34|0
1649679300000|2022-04-11 12:15:00|162.95|160.55|162.85|160.45|163.41|161.01|162.29|159.89|0
1649679600000|2022-04-11 12:20:00|162.94|160.54|161.46|159.06|163.13|160.73|161.18|158.78|0
1649679900000|2022-04-11 12:25:00|161.45|159.05|161.68|159.28|162.29|159.89|161.36|158.96|0
1649680200000|2022-04-11 12:30:00|161.73|159.33|162.1|159.7|162.66|160.26|161.36|158.96|0
1649680500000|2022-04-11 12:35:00|162.01|159.61|161.54|159.14|162.66|160.26|161.54|159.14|0
1649680800000|2022-04-11 12:40:00|161.73|159.33|162.56|160.16|162.56|160.16|161.26|158.86|0
1649681100000|2022-04-11 12:45:00|162.75|160.35|163.59|161.19|163.87|161.47|162.75|160.35|0
1649681400000|2022-04-11 12:50:00|163.49|161.09|161.71|159.31|163.87|161.47|161.61|159.21|0
1649681700000|2022-04-11 12:55:00|161.61|159.21|161.42|159.02|162.36|159.96|161.42|159.02|0
1649682000000|2022-04-11 13:00:00|161.52|159.12|162.26|159.86|162.45|160.05|161.33|158.93|0
1649682300000|2022-04-11 13:05:00|162.17|159.77|161.14|158.74|162.26|159.86|161.14|158.74|0
1649682600000|2022-04-11 13:10:00|161.05|158.65|162.26|159.86|162.26|159.86|160.68|158.28|0
1649682900000|2022-04-11 13:15:00|162.35|159.95|162.59|160.19|164.73|162.33|162.35|159.95|0
1649683200000|2022-04-11 13:20:00|162.5|160.1|162.5|160.1|162.97|160.57|161.66|159.26|0
1649683500000|2022-04-11 13:25:00|162.59|160.19|161.57|159.17|163.25|160.85|161.38|158.98|0
1649683800000|2022-04-11 13:30:00|161.66|159.26|161.47|159.07|164.28|161.88|160.64|158.24|0
1649684100000|2022-04-11 13:35:00|161.29|158.89|158.61|156.21|164.65|162.25|158.52|156.12|0
1649684400000|2022-04-11 13:40:00|158.79|156.39|161.28|158.88|162.21|159.81|157.05|154.65|0
1649684700000|2022-04-11 13:45:00|161.47|159.07|161.47|159.07|162.4|160|159.62|157.22|0
1649685000000|2022-04-11 13:50:00|161.37|158.97|161.93|159.53|163.05|160.65|159.71|157.31|0
1649685300000|2022-04-11 13:55:00|162.02|159.62|161.56|159.16|162.67|160.27|160.35|157.95|0
1649685600000|2022-04-11 14:00:00|161.09|158.69|159.61|157.21|162.67|160.27|159.34|156.94|0
1649685900000|2022-04-11 14:05:00|159.24|156.84|161|158.6|161.74|159.34|158.69|156.29|0
1649686200000|2022-04-11 14:10:00|161.18|158.78|160.44|158.04|162.48|160.08|159.79|157.39|0
1649686500000|2022-04-11 14:15:00|160.99|158.59|159.15|156.75|162.76|160.36|158.87|156.47|0
1649686800000|2022-04-11 14:20:00|158.87|156.47|158.5|156.1|160.07|157.67|158.23|155.83|0
1649687100000|2022-04-11 14:25:00|158.68|156.28|157.17|154.77|159.14|156.74|153.54|151.14|0
1649687400000|2022-04-11 14:30:00|156.62|154.22|156.89|154.49|157.44|155.04|156.26|153.86|0
1649687700000|2022-04-11 14:35:00|157.07|154.67|156.07|153.67|157.44|155.04|155.35|152.95|0
1649688000000|2022-04-11 14:40:00|155.98|153.58|154.98|152.58|156.25|153.85|154.44|152.04|0
1649688300000|2022-04-11 14:45:00|154.89|152.49|154.71|152.31|155.71|153.31|154.44|152.04|0
1649688600000|2022-04-11 14:50:00|154.8|152.4|156.52|154.12|156.79|154.39|154.62|152.22|0
1649688900000|2022-04-11 14:55:00|156.34|153.94|155.61|153.21|156.7|154.3|155.34|152.94|0
1649689200000|2022-04-11 15:00:00|155.16|152.76|155.7|153.3|156.7|154.3|155.16|152.76|0
1649689500000|2022-04-11 15:05:00|155.61|153.21|154.61|152.21|155.7|153.3|154.34|151.94|0
1649689800000|2022-04-11 15:10:00|154.52|152.12|154.25|151.85|155.25|152.85|153.62|151.22|0
1649690100000|2022-04-11 15:15:00|154.16|151.76|153.89|151.49|154.7|152.3|153.35|150.95|0
1649690400000|2022-04-11 15:20:00|153.8|151.4|153.44|151.04|154.43|152.03|153.26|150.86|0
1649690700000|2022-04-11 15:25:00|153.35|150.95|155.36|152.96|155.45|153.05|152.94|150.54|0
1649691000000|2022-04-11 15:30:00|155.18|152.78|157.17|154.77|157.35|154.95|155|152.6|0
1649691300000|2022-04-11 15:35:00|157.08|154.68|156.17|153.77|158.08|155.68|156.17|153.77|0
1649691600000|2022-04-11 15:40:00|156.26|153.86|157.26|154.86|157.62|155.22|156.17|153.77|0
1649691900000|2022-04-11 15:45:00|157.35|154.95|156.62|154.22|158.08|155.68|156.17|153.77|0
1649692200000|2022-04-11 15:50:00|156.71|154.31|156.98|154.58|157.71|155.31|155.98|153.58|0
1649692500000|2022-04-11 15:55:00|156.89|154.49|155.98|153.58|156.98|154.58|155.62|153.22|0
1649692800000|2022-04-11 16:00:00|155.89|153.49|155.62|153.22|155.98|153.58|154.81|152.41|0
1649693100000|2022-04-11 16:05:00|155.57|153.17|156.07|153.67|156.61|154.21|155.57|153.17|0
1649693400000|2022-04-11 16:10:00|156.16|153.76|155.25|152.85|156.43|154.03|155.03|152.63|0
1649693700000|2022-04-11 16:15:00|155.43|153.03|155.7|153.3|155.7|153.3|154.89|152.49|0
1649694000000|2022-04-11 16:20:00|155.88|153.48|155.16|152.76|156.15|153.75|154.89|152.49|0
1649694300000|2022-04-11 16:25:00|155.07|152.67|154.44|152.04|155.16|152.76|154.44|152.04|0
1649694600000|2022-04-11 16:30:00|154.53|152.13|153.87|151.47|154.71|152.31|153.15|150.75|0
1649694900000|2022-04-11 16:35:00|153.96|151.56|153.77|151.37|154.13|151.73|153.42|151.02|0
1649695200000|2022-04-11 16:40:00|153.68|151.28|153.23|150.83|153.77|151.37|152.7|150.3|0
1649695500000|2022-04-11 16:45:00|153.14|150.74|154.31|151.91|154.67|152.27|153.14|150.74|0
1649695800000|2022-04-11 16:50:00|154.22|151.82|152.96|150.56|154.67|152.27|152.34|149.94|0
1649696100000|2022-04-11 16:55:00|152.87|150.47|154.04|151.64|154.31|151.91|152.6|150.2|0
1649696400000|2022-04-11 17:00:00|153.95|151.55|156.02|153.62|156.38|153.98|153.95|151.55|0
1649696700000|2022-04-11 17:05:00|155.93|153.53|155.66|153.26|156.66|154.26|155.48|153.08|0
1649697000000|2022-04-11 17:10:00|155.75|153.35|156.38|153.98|156.56|154.16|155.43|153.03|0
1649697300000|2022-04-11 17:15:00|156.29|153.89|155.02|152.62|156.38|153.98|154.39|151.99|0
1649697600000|2022-04-11 17:20:00|155.38|152.98|153.22|150.82|155.38|152.98|152.95|150.55|0
1649697900000|2022-04-11 17:25:00|153.4|151|153.53|151.13|154.03|151.63|152.68|150.28|0
1649698200000|2022-04-11 17:30:00|153.49|151.09|154.92|152.52|154.93|152.53|153.49|151.09|0
1649698500000|2022-04-11 17:35:00|155.02|152.62|154.47|152.07|155.65|153.25|153.17|150.77|0
1649698800000|2022-04-11 17:40:00|154.34|151.94|154.33|151.93|155.46|153.06|154.11|151.71|0
1649699100000|2022-04-11 17:45:00|154.2|151.8|154.38|151.98|154.92|152.52|154.11|151.71|0
1649699400000|2022-04-11 17:50:00|154.47|152.07|154.2|151.8|154.65|152.25|154.02|151.62|0
1649699700000|2022-04-11 17:55:00|154.11|151.71|155.19|152.79|155.37|152.97|153.75|151.35|0
1649700000000|2022-04-11 18:00:00|155.28|152.88|154.01|151.61|155.64|153.24|153.48|151.08|0
1649700300000|2022-04-11 18:05:00|154.19|151.79|156.09|153.69|156.54|154.14|153.74|151.34|0
1649700600000|2022-04-11 18:10:00|155.91|153.51|153.11|150.71|156.36|153.96|152.84|150.44|0
1649700900000|2022-04-11 18:15:00|152.89|150.49|152.17|149.77|153.11|150.71|152.13|149.73|0
1649701200000|2022-04-11 18:20:00|152.13|149.73|152.57|150.17|152.75|150.35|152.13|149.73|0
1649701500000|2022-04-11 18:25:00|152.48|150.08|152.93|150.53|153.24|150.84|152.31|149.91|0
1649701800000|2022-04-11 18:30:00|152.57|150.17|153.46|151.06|153.55|151.15|151.68|149.28|0
1649702100000|2022-04-11 18:35:00|153.29|150.89|153.73|151.33|153.73|151.33|152.75|150.35|0
1649702400000|2022-04-11 18:40:00|154|151.6|153.82|151.42|154.54|152.14|153.19|150.79|0
1649702700000|2022-04-11 18:45:00|153.91|151.51|155.89|153.49|155.98|153.58|153.73|151.33|0
1649703000000|2022-04-11 18:50:00|155.8|153.4|155.8|153.4|157.44|155.04|155.53|153.13|0
1649703300000|2022-04-11 18:55:00|155.89|153.49|156.16|153.76|156.62|154.22|155.8|153.4|0
1649703600000|2022-04-11 19:00:00|156.07|153.67|154.67|152.27|158.16|155.76|154.44|152.04|0
1649703900000|2022-04-11 19:05:00|154.71|152.31|155.16|152.76|155.16|152.76|153.81|151.41|0
1649704200000|2022-04-11 19:10:00|155.34|152.94|153.94|151.54|155.79|153.39|153.9|151.5|0
1649704500000|2022-04-11 19:15:00|154.17|151.77|153.45|151.05|154.17|151.77|152.73|150.33|0
1649704800000|2022-04-11 19:20:00|153.27|150.87|152.51|150.11|153.36|150.96|152.46|150.06|0
1649705100000|2022-04-11 19:25:00|152.46|150.06|150.81|148.41|152.64|150.24|150.59|148.19|0
1649705400000|2022-04-11 19:30:00|150.77|148.37|148.83|146.43|151.04|148.64|148.78|146.38|0
1649705700000|2022-04-11 19:35:00|148.65|146.25|149.35|146.95|149.35|146.95|148.25|145.85|0
1649706000000|2022-04-11 19:40:00|149.27|146.87|148.82|146.42|150.24|147.84|148.25|145.85|0
1649706300000|2022-04-11 19:45:00|148.74|146.34|145.48|143.08|149.09|146.69|145.39|142.99|0
1649706600000|2022-04-11 19:50:00|146.17|143.77|143.57|141.17|146.87|144.47|143.57|141.17|0
1649706900000|2022-04-11 19:55:00|143.74|141.34|145.39|142.99|145.47|143.07|143.14|140.74|0
1649707200000|2022-04-11 20:00:00|144.43|142.03|144.34|141.94|145.3|142.9|143.09|140.69|0
1649707500000|2022-04-11 20:05:00|144.43|142.03|145.47|143.07|145.47|143.07|144.43|142.03|0
1649707800000|2022-04-11 20:10:00|145.38|142.98|145.03|142.63|146.25|143.85|145.03|142.63|0
1649708100000|2022-04-11 20:15:00|145.32|142.52|145.41|142.61|145.84|143.04|145.23|142.43|0
1649708400000|2022-04-11 20:20:00|145.49|142.69|145.06|142.26|145.58|142.78|144.97|142.17|0
1649708700000|2022-04-11 20:25:00|144.97|142.17|144.8|142|145.14|142.34|144.8|142|0
1649709000000|2022-04-11 20:30:00|144.88|142.08|145.47|142.67|145.55|142.75|144.53|141.73|0
1649709300000|2022-04-11 20:35:00|145.55|142.75|146.42|143.62|146.42|143.62|145.55|142.75|0
1649709600000|2022-04-11 20:40:00|146.51|143.71|146.51|143.71|146.51|143.71|146.25|143.45|0
1649709900000|2022-04-11 20:45:00|146.59|143.79|146.5|143.7|146.59|143.79|146.16|143.36|0
1649710200000|2022-04-11 20:50:00|146.59|143.79|146.59|143.79|146.77|143.97|146.42|143.62|0
1649710500000|2022-04-11 20:55:00|146.68|143.88|146.72|143.92|146.8|144|146.59|143.79|0
1649710800000|2022-04-11 21:00:00|146.74|143.94|146.69|143.89|146.77|143.97|146.6|143.8|0
1649711100000|2022-04-11 21:05:00|146.67|143.87|146.67|143.87|146.7|143.9|146.63|143.83|0
1649711400000|2022-04-11 21:10:00|146.69|143.89|146.67|143.87|146.7|143.9|146.67|143.87|0
1649711700000|2022-04-11 21:15:00|146.66|143.86|146.69|143.89|146.69|143.89|146.66|143.86|0
1649712000000|2022-04-11 21:20:00|146.73|143.93|146.82|144.02|147.04|144.24|146.73|143.93|0
1649712300000|2022-04-11 21:25:00|146.87|144.07|146.86|144.06|146.94|144.14|146.73|143.93|0
1649712600000|2022-04-11 21:30:00|146.87|144.07|146.82|144.02|146.89|144.09|146.74|143.94|0
1649712900000|2022-04-11 21:35:00|146.8|144|146.76|143.96|146.89|144.09|146.76|143.96|0
1649713200000|2022-04-11 21:40:00|146.75|143.95|146.67|143.87|146.76|143.96|146.66|143.86|0
1649713500000|2022-04-11 21:45:00|146.66|143.86|146.68|143.88|146.68|143.88|146.63|143.83|0
1649713800000|2022-04-11 21:50:00|146.7|143.9|146.67|143.87|146.72|143.92|146.67|143.87|0
1649714100000|2022-04-11 21:55:00|146.66|143.86|146.72|143.92|146.81|144.01|146.64|143.84|0
1649714400000|2022-04-11 22:00:00|146.9|144.1|147.35|144.55|147.83|145.03|146.9|144.1|0
1649714700000|2022-04-11 22:05:00|147.44|144.64|147.09|144.29|147.53|144.73|147|144.2|0
1649715000000|2022-04-11 22:10:00|147.17|144.37|147.48|144.68|147.52|144.72|147.17|144.37|0
1649715300000|2022-04-11 22:15:00|147.44|144.64|147.26|144.46|147.52|144.72|147.26|144.46|0
1649715600000|2022-04-11 22:20:00|147.35|144.55|147.26|144.46|147.52|144.72|147.17|144.37|0
1649715900000|2022-04-11 22:25:00|147.34|144.54|147.34|144.54|147.43|144.63|147.17|144.37|0
1649716200000|2022-04-11 22:30:00|147.43|144.63|147.69|144.89|147.69|144.89|147.43|144.63|0
1649716500000|2022-04-11 22:35:00|147.65|144.85|147.78|144.98|147.87|145.07|147.6|144.8|0
1649716800000|2022-04-11 22:40:00|147.69|144.89|147.86|145.06|147.86|145.06|147.69|144.89|0
1649717100000|2022-04-11 22:45:00|147.95|145.15|147.77|144.97|147.95|145.15|147.77|144.97|0
1649717400000|2022-04-11 22:50:00|147.69|144.89|147.77|144.97|147.77|144.97|147.6|144.8|0
1649717700000|2022-04-11 22:55:00|147.86|145.06|147.95|145.15|148.03|145.23|147.86|145.06|0
1649718000000|2022-04-11 23:00:00|148.03|145.23|147.59|144.79|148.03|145.23|147.59|144.79|0
1649718300000|2022-04-11 23:05:00|147.51|144.71|147.42|144.62|147.55|144.75|147.15|144.35|0
1649718600000|2022-04-11 23:10:00|147.33|144.53|147.15|144.35|147.42|144.62|146.89|144.09|0
1649718900000|2022-04-11 23:15:00|147.06|144.26|146.89|144.09|147.15|144.35|146.72|143.92|0
1649719200000|2022-04-11 23:20:00|146.8|144|146.1|143.3|147.24|144.44|145.84|143.04|0
1649719500000|2022-04-11 23:25:00|146.28|143.48|146.23|143.43|146.45|143.65|145.75|142.95|0
1649719800000|2022-04-11 23:30:00|146.19|143.39|146.36|143.56|146.88|144.08|145.93|143.13|0
1649720100000|2022-04-11 23:35:00|146.27|143.47|145.92|143.12|146.32|143.52|145.75|142.95|0
1649720400000|2022-04-11 23:40:00|145.84|143.04|146.1|143.3|146.36|143.56|145.84|143.04|0
1649720700000|2022-04-11 23:45:00|146.01|143.21|145.31|142.51|146.18|143.38|145.31|142.51|0
1649721000000|2022-04-11 23:50:00|145.23|142.43|145.05|142.25|145.83|143.03|144.88|142.08|0
1649721300000|2022-04-11 23:55:00|144.97|142.17|145.48|142.68|145.57|142.77|144.62|141.82|0
1649721600000|2022-04-12 00:00:00|145.31|142.51|145.83|143.03|146.53|143.73|145.31|142.51|0
1649721900000|2022-04-12 00:05:00|145.74|142.94|145.22|142.42|146|143.2|145.05|142.25|0
1649722200000|2022-04-12 00:10:00|145.13|142.33|144.91|142.11|145.22|142.42|144.53|141.73|0
1649722500000|2022-04-12 00:15:00|144.87|142.07|145.22|142.42|146|143.2|144.61|141.81|0
1649722800000|2022-04-12 00:20:00|145.3|142.5|145.52|142.72|145.82|143.02|144.96|142.16|0
1649723100000|2022-04-12 00:25:00|145.47|142.67|145.39|142.59|145.99|143.19|145.13|142.33|0
1649723400000|2022-04-12 00:30:00|145.47|142.67|145.12|142.32|145.82|143.02|144.95|142.15|0
1649723700000|2022-04-12 00:35:00|145.21|142.41|144.86|142.06|145.56|142.76|144.69|141.89|0
1649724000000|2022-04-12 00:40:00|144.95|142.15|144.52|141.72|144.95|142.15|144.52|141.72|0
1649724300000|2022-04-12 00:45:00|143.91|141.11|143.48|140.68|143.91|141.11|143.31|140.51|0
1649724600000|2022-04-12 00:50:00|143.57|140.77|142.45|139.65|143.57|140.77|142.37|139.57|0
1649724900000|2022-04-12 00:55:00|142.19|139.39|141.17|138.37|142.45|139.65|140.83|138.03|0
1649725200000|2022-04-12 01:00:00|141.08|138.28|141.34|138.54|141.59|138.79|140.74|137.94|0
1649725500000|2022-04-12 01:05:00|141.29|138.49|141.25|138.45|141.42|138.62|140.91|138.11|0
1649725800000|2022-04-12 01:10:00|141.17|138.37|140.99|138.19|141.17|138.37|140.91|138.11|0
1649726100000|2022-04-12 01:15:00|141.08|138.28|140.99|138.19|141.42|138.62|140.91|138.11|0
1649726400000|2022-04-12 01:20:00|140.91|138.11|140.91|138.11|141.42|138.62|140.91|138.11|0
1649726700000|2022-04-12 01:25:00|140.65|137.85|140.31|137.51|140.74|137.94|139.97|137.17|0
1649727000000|2022-04-12 01:30:00|140.48|137.68|140.56|137.76|141.16|138.36|140.14|137.34|0
1649727300000|2022-04-12 01:35:00|140.65|137.85|140.39|137.59|141.16|138.36|140.31|137.51|0
1649727600000|2022-04-12 01:40:00|140.35|137.55|140.31|137.51|140.56|137.76|139.72|136.92|0
1649727900000|2022-04-12 01:45:00|140.22|137.42|140.05|137.25|140.47|137.67|139.88|137.08|0
1649728200000|2022-04-12 01:50:00|140.01|137.21|139.12|136.32|140.13|137.33|139.12|136.32|0
1649728500000|2022-04-12 01:55:00|139.21|136.41|139.2|136.4|139.54|136.74|138.95|136.15|0
1649728800000|2022-04-12 02:00:00|139.29|136.49|139.03|136.23|139.54|136.74|139.03|136.23|0
1649729100000|2022-04-12 02:05:00|139.07|136.27|139.87|137.07|139.87|137.07|139.03|136.23|0
1649729400000|2022-04-12 02:10:00|139.96|137.16|140.04|137.24|140.3|137.5|139.87|137.07|0
1649729700000|2022-04-12 02:15:00|140.13|137.33|139.53|136.73|140.3|137.5|139.45|136.65|0
1649730000000|2022-04-12 02:20:00|139.57|136.77|139.28|136.48|139.87|137.07|139.2|136.4|0
1649730300000|2022-04-12 02:25:00|139.24|136.44|139.61|136.81|139.7|136.9|139.11|136.31|0
1649730600000|2022-04-12 02:30:00|139.7|136.9|140.37|137.57|140.63|137.83|139.61|136.81|0
1649730900000|2022-04-12 02:35:00|140.33|137.53|139.95|137.15|140.63|137.83|139.95|137.15|0
1649731200000|2022-04-12 02:40:00|140.03|137.23|140.24|137.44|140.29|137.49|139.95|137.15|0
1649731500000|2022-04-12 02:45:00|140.29|137.49|140.28|137.48|140.29|137.49|140.12|137.32|0
1649731800000|2022-04-12 02:50:00|140.24|137.44|140.28|137.48|140.28|137.48|140.03|137.23|0
1649732100000|2022-04-12 02:55:00|140.2|137.4|140.2|137.4|140.28|137.48|139.94|137.14|0
1649732400000|2022-04-12 03:00:00|140.28|137.48|140.36|137.56|140.79|137.99|140.19|137.39|0
1649732700000|2022-04-12 03:05:00|140.28|137.48|140.23|137.43|140.36|137.56|140.02|137.22|0
1649733000000|2022-04-12 03:10:00|140.19|137.39|140.23|137.43|140.28|137.48|139.85|137.05|0
1649733300000|2022-04-12 03:15:00|140.28|137.48|139.09|136.29|140.36|137.56|138.92|136.12|0
1649733600000|2022-04-12 03:20:00|139.01|136.21|139.09|136.29|139.26|136.46|138.84|136.04|0
1649733900000|2022-04-12 03:25:00|139.17|136.37|139.17|136.37|139.43|136.63|139.13|136.33|0
1649734200000|2022-04-12 03:30:00|139.09|136.29|139.17|136.37|139.85|137.05|139.09|136.29|0
1649734500000|2022-04-12 03:35:00|139.26|136.46|139.42|136.62|139.55|136.75|138.92|136.12|0
1649734800000|2022-04-12 03:40:00|139.34|136.54|139.17|136.37|139.42|136.62|139.08|136.28|0
1649735100000|2022-04-12 03:45:00|139.25|136.45|139.17|136.37|139.42|136.62|139.08|136.28|0
1649735400000|2022-04-12 03:50:00|139.25|136.45|139.16|136.36|139.42|136.62|138.91|136.11|0
1649735700000|2022-04-12 03:55:00|139.25|136.45|138.99|136.19|139.25|136.45|138.74|135.94|0
1649736000000|2022-04-12 04:00:00|139.03|136.23|139.08|136.28|139.41|136.61|138.91|136.11|0
1649736300000|2022-04-12 04:05:00|139.12|136.32|138.78|135.98|139.41|136.61|138.74|135.94|0
1649736600000|2022-04-12 04:10:00|138.82|136.02|138.91|136.11|139.07|136.27|138.82|136.02|0
1649736900000|2022-04-12 04:15:00|138.86|136.06|138.9|136.1|139.07|136.27|138.86|136.06|0
1649737200000|2022-04-12 04:20:00|138.99|136.19|138.99|136.19|139.07|136.27|138.9|136.1|0
1649737500000|2022-04-12 04:25:00|138.9|136.1|137.89|135.09|138.94|136.14|137.73|134.93|0
1649737800000|2022-04-12 04:30:00|137.81|135.01|138.02|135.22|138.23|135.43|137.81|135.01|0
1649738100000|2022-04-12 04:35:00|137.98|135.18|138.06|135.26|138.23|135.43|137.85|135.05|0
1649738400000|2022-04-12 04:40:00|138.14|135.34|137.84|135.04|138.14|135.34|137.72|134.92|0
1649738700000|2022-04-12 04:45:00|137.8|135|137.72|134.92|137.97|135.17|137.68|134.88|0
1649739000000|2022-04-12 04:50:00|137.68|134.88|137.8|135|137.89|135.09|137.68|134.88|0
1649739300000|2022-04-12 04:55:00|137.76|134.96|137.8|135|137.8|135|137.55|134.75|0
1649739600000|2022-04-12 05:00:00|137.88|135.08|137.55|134.75|138.22|135.42|137.38|134.58|0
1649739900000|2022-04-12 05:05:00|137.46|134.66|139.79|136.99|139.79|136.99|137.46|134.66|0
1649740200000|2022-04-12 05:10:00|139.88|137.08|140.76|137.96|140.76|137.96|139.71|136.91|0
1649740500000|2022-04-12 05:15:00|140.8|138|142.33|139.53|142.33|139.53|140.72|137.92|0
1649740800000|2022-04-12 05:20:00|142.41|139.61|141.31|138.51|142.5|139.7|141.31|138.51|0
1649741100000|2022-04-12 05:25:00|141.39|138.59|140.88|138.08|141.39|138.59|140.88|138.08|0
1649741400000|2022-04-12 05:30:00|140.97|138.17|141.22|138.42|141.3|138.5|140.8|138|0
1649741700000|2022-04-12 05:35:00|141.3|138.5|142.15|139.35|142.15|139.35|140.8|138|0
1649742000000|2022-04-12 05:40:00|142.07|139.27|141.98|139.18|142.24|139.44|141.39|138.59|0
1649742300000|2022-04-12 05:45:00|141.89|139.09|141.72|138.92|141.98|139.18|141.3|138.5|0
1649742600000|2022-04-12 05:50:00|141.68|138.88|141.89|139.09|142.19|139.39|141.47|138.67|0
1649742900000|2022-04-12 05:55:00|141.81|139.01|141.25|138.45|141.89|139.09|141.13|138.33|0
1649743200000|2022-04-12 06:00:00|141.17|138.37|140.36|137.56|141.89|139.09|139.81|137.01|0
1649743500000|2022-04-12 06:05:00|140.45|137.65|141.38|138.58|141.38|138.58|140.02|137.22|0
1649743800000|2022-04-12 06:10:00|141.29|138.49|141.8|139|141.89|139.09|141.29|138.49|0
1649744100000|2022-04-12 06:15:00|141.76|138.96|141.97|139.17|141.97|139.17|141.37|138.57|0
1649744400000|2022-04-12 06:20:00|141.92|139.12|141.2|138.4|141.97|139.17|141.2|138.4|0
1649744700000|2022-04-12 06:25:00|141.29|138.49|141.79|138.99|141.8|139|141.24|138.44|0
1649745000000|2022-04-12 06:30:00|141.71|138.91|141.79|138.99|141.88|139.08|141.37|138.57|0
1649745300000|2022-04-12 06:35:00|141.88|139.08|143.58|140.78|143.84|141.04|141.88|139.08|0
1649745600000|2022-04-12 06:40:00|143.5|140.7|142.77|139.97|143.84|141.04|142.73|139.93|0
1649745900000|2022-04-12 06:45:00|142.73|139.93|142.47|139.67|143.07|140.27|142.04|139.24|0
1649746200000|2022-04-12 06:50:00|142.55|139.75|142.38|139.58|142.64|139.84|142.13|139.33|0
1649746500000|2022-04-12 06:55:00|142.13|139.33|143.06|140.26|143.06|140.26|141.87|139.07|0
1649746800000|2022-04-12 07:00:00|142.98|140.18|141.44|138.64|143.58|140.78|141.44|138.64|0
1649747100000|2022-04-12 07:05:00|141.07|138.67|138.69|136.29|141.07|138.67|137.94|135.54|0
1649747400000|2022-04-12 07:10:00|138.52|136.12|139.45|137.05|140.38|137.98|138.36|135.96|0
1649747700000|2022-04-12 07:15:00|139.54|137.14|137.85|135.45|139.54|137.14|137.01|134.61|0
1649748000000|2022-04-12 07:20:00|137.76|135.36|138.35|135.95|138.52|136.12|136.26|133.86|0
1649748300000|2022-04-12 07:25:00|138.18|135.78|140.35|137.95|140.44|138.04|138.18|135.78|0
1649748600000|2022-04-12 07:30:00|140.27|137.87|138.92|136.52|140.27|137.87|138.24|135.84|0
1649748900000|2022-04-12 07:35:00|138.83|136.43|138.33|135.93|139|136.6|137.41|135.01|0
1649749200000|2022-04-12 07:40:00|138.16|135.76|137.49|135.09|138.49|136.09|137.07|134.67|0
1649749500000|2022-04-12 07:45:00|137.24|134.84|139.67|137.27|139.67|137.27|137.15|134.75|0
1649749800000|2022-04-12 07:50:00|139.59|137.19|139.96|137.56|140.51|138.11|138.66|136.26|0
1649750100000|2022-04-12 07:55:00|140.09|137.69|140.09|137.69|140.68|138.28|139.92|137.52|0
1649750400000|2022-04-12 08:00:00|140.21|137.81|139.92|137.52|141.02|138.62|139.67|137.27|0
1649750700000|2022-04-12 08:05:00|139.87|137.47|140.42|138.02|140.51|138.11|139.58|137.18|0
1649751000000|2022-04-12 08:10:00|140.51|138.11|141.19|138.79|141.27|138.87|140.34|137.94|0
1649751300000|2022-04-12 08:15:00|141.27|138.87|141.27|138.87|141.95|139.55|141.02|138.62|0
1649751600000|2022-04-12 08:20:00|141.53|139.13|142.42|140.02|142.64|140.24|141.44|139.04|0
1649751900000|2022-04-12 08:25:00|142.38|139.98|142.42|140.02|142.63|140.23|141.35|138.95|0
1649752200000|2022-04-12 08:30:00|142.38|139.98|143.53|141.13|143.75|141.35|142.08|139.68|0
1649752500000|2022-04-12 08:35:00|143.62|141.22|144.61|142.21|144.96|142.56|143.62|141.22|0
1649752800000|2022-04-12 08:40:00|144.7|142.3|144.74|142.34|145.3|142.9|144.61|142.21|0
1649753100000|2022-04-12 08:45:00|144.78|142.38|145.21|142.81|145.73|143.33|144.52|142.12|0
1649753400000|2022-04-12 08:50:00|145.13|142.73|145.91|143.51|146.21|143.81|145.13|142.73|0
1649753700000|2022-04-12 08:55:00|145.95|143.55|145.24|142.84|148.2|145.8|145.24|142.84|0
1649754000000|2022-04-12 09:00:00|145.29|142.89|145.86|143.46|146.03|143.63|144.51|142.11|0
1649754300000|2022-04-12 09:05:00|145.77|143.37|146.81|144.41|147.16|144.76|145.77|143.37|0
1649754600000|2022-04-12 09:10:00|146.73|144.33|145.55|143.15|146.9|144.5|145.25|142.85|0
1649754900000|2022-04-12 09:15:00|145.51|143.11|145.77|143.37|146.03|143.63|145.16|142.76|0
1649755200000|2022-04-12 09:20:00|145.68|143.28|145.59|143.19|145.81|143.41|144.81|142.41|0
1649755500000|2022-04-12 09:25:00|145.51|143.11|146.28|143.88|146.46|144.06|145.33|142.93|0
1649755800000|2022-04-12 09:30:00|146.2|143.8|146.54|144.14|147.15|144.75|145.94|143.54|0
1649756100000|2022-04-12 09:35:00|146.59|144.19|146.98|144.58|147.24|144.84|146.28|143.88|0
1649756400000|2022-04-12 09:40:00|147.02|144.62|147.41|145.01|147.41|145.01|146.98|144.58|0
1649756700000|2022-04-12 09:45:00|147.5|145.1|146.71|144.31|147.72|145.32|146.54|144.14|0
1649757000000|2022-04-12 09:50:00|146.75|144.35|148.11|145.71|148.11|145.71|146.75|144.35|0
1649757300000|2022-04-12 09:55:00|148.02|145.62|147.23|144.83|148.37|145.97|147.14|144.74|0
1649757600000|2022-04-12 10:00:00|147.19|144.79|147.67|145.27|148.28|145.88|147.06|144.66|0
1649757900000|2022-04-12 10:05:00|147.58|145.18|147.53|145.13|147.75|145.35|146.88|144.48|0
1649758200000|2022-04-12 10:10:00|147.49|145.09|147.23|144.83|148.19|145.79|147.01|144.61|0
1649758500000|2022-04-12 10:15:00|147.14|144.74|146.44|144.04|147.31|144.91|146.44|144.04|0
1649758800000|2022-04-12 10:20:00|146.53|144.13|146.57|144.17|146.88|144.48|146.13|143.73|0
1649759100000|2022-04-12 10:25:00|146.53|144.13|147.31|144.91|147.35|144.95|146|143.6|0
1649759400000|2022-04-12 10:30:00|147.22|144.82|147.66|145.26|147.74|145.34|146.87|144.47|0
1649759700000|2022-04-12 10:35:00|147.92|145.52|148.62|146.22|149.06|146.66|147.92|145.52|0
1649760000000|2022-04-12 10:40:00|148.53|146.13|148.62|146.22|148.79|146.39|147.83|145.43|0
1649760300000|2022-04-12 10:45:00|148.7|146.3|148.18|145.78|148.79|146.39|147.91|145.51|0
1649760600000|2022-04-12 10:50:00|148.22|145.82|148.61|146.21|148.61|146.21|148.18|145.78|0
1649760900000|2022-04-12 10:55:00|148.7|146.3|147.74|145.34|148.79|146.39|147.65|145.25|0
1649761200000|2022-04-12 11:00:00|147.65|145.25|147.65|145.25|148.17|145.77|147.47|145.07|0
1649761500000|2022-04-12 11:05:00|147.56|145.16|147.12|144.72|147.86|145.46|147.12|144.72|0
1649761800000|2022-04-12 11:10:00|147.03|144.63|146.51|144.11|147.12|144.72|146.42|144.02|0
1649762100000|2022-04-12 11:15:00|146.6|144.2|146.77|144.37|146.94|144.54|145.81|143.41|0
1649762400000|2022-04-12 11:20:00|146.68|144.28|146.85|144.45|147.47|145.07|146.68|144.28|0
1649762700000|2022-04-12 11:25:00|146.77|144.37|147.81|145.41|147.9|145.5|146.68|144.28|0
1649763000000|2022-04-12 11:30:00|147.9|145.5|148.42|146.02|148.69|146.29|147.81|145.41|0
1649763300000|2022-04-12 11:35:00|148.34|145.94|148.33|145.93|148.78|146.38|147.72|145.32|0
1649763600000|2022-04-12 11:40:00|148.25|145.85|148.42|146.02|148.86|146.46|147.37|144.97|0
1649763900000|2022-04-12 11:45:00|148.51|146.11|148.77|146.37|149.03|146.63|148.51|146.11|0
1649764200000|2022-04-12 11:50:00|148.81|146.41|148.86|146.46|149.21|146.81|148.68|146.28|0
1649764500000|2022-04-12 11:55:00|148.77|146.37|149.12|146.72|149.21|146.81|148.42|146.02|0
1649764800000|2022-04-12 12:00:00|149.21|146.81|149.12|146.72|149.21|146.81|148.41|146.01|0
1649765100000|2022-04-12 12:05:00|149.2|146.8|150.79|148.39|150.97|148.57|149.12|146.72|0
1649765400000|2022-04-12 12:10:00|150.71|148.31|150.79|148.39|150.97|148.57|150.35|147.95|0
1649765700000|2022-04-12 12:15:00|150.7|148.3|150.17|147.77|150.97|148.57|150.12|147.72|0
1649766000000|2022-04-12 12:20:00|150.26|147.86|150.17|147.77|150.61|148.21|149.9|147.5|0
1649766300000|2022-04-12 12:25:00|150.21|147.81|151.13|148.73|152.37|149.97|149.73|147.33|0
1649766600000|2022-04-12 12:30:00|154.16|151.76|158.37|155.97|160.32|157.92|153.73|151.33|0
1649766900000|2022-04-12 12:35:00|158.18|155.78|156.9|154.5|158.18|155.78|155.9|153.5|0
1649767200000|2022-04-12 12:40:00|156.81|154.41|159.84|157.44|160.48|158.08|156.53|154.13|0
1649767500000|2022-04-12 12:45:00|159.97|157.57|162.44|160.04|162.62|160.22|159.97|157.57|0
1649767800000|2022-04-12 12:50:00|162.34|159.94|163.93|161.53|163.93|161.53|161.13|158.73|0
1649768100000|2022-04-12 12:55:00|164.03|161.63|163.37|160.97|165.34|162.94|163.09|160.69|0
1649768400000|2022-04-12 13:00:00|163.27|160.87|162.62|160.22|163.37|160.97|162.52|160.12|0
1649768700000|2022-04-12 13:05:00|162.66|160.26|160.66|158.26|163.37|160.97|159.83|157.43|0
1649769000000|2022-04-12 13:10:00|160.48|158.08|158.72|156.32|160.48|158.08|158.63|156.23|0
1649769300000|2022-04-12 13:15:00|158.81|156.41|158.9|156.5|159.83|157.43|158.44|156.04|0
1649769600000|2022-04-12 13:20:00|159.09|156.69|157.43|155.03|159.18|156.78|156.98|154.58|0
1649769900000|2022-04-12 13:25:00|157.34|154.94|156.79|154.39|158.44|156.04|156.79|154.39|0
1649770200000|2022-04-12 13:30:00|157.25|154.85|155.52|153.12|157.25|154.85|154.34|151.94|0
1649770500000|2022-04-12 13:35:00|156.06|153.66|159.08|156.68|160|157.6|154.43|152.03|0
1649770800000|2022-04-12 13:40:00|159.63|157.23|160.28|157.88|160.56|158.16|156.83|154.43|0
1649771100000|2022-04-12 13:45:00|160.56|158.16|161.85|159.45|162.7|160.3|159.63|157.23|0
1649771400000|2022-04-12 13:50:00|161.76|159.36|167.38|164.98|168.67|166.27|161.67|159.27|0
1649771700000|2022-04-12 13:55:00|167.34|164.94|166.2|163.8|167.34|164.94|165.26|162.86|0
1649772000000|2022-04-12 14:00:00|166.3|163.9|164.88|162.48|166.96|164.56|163.76|161.36|0
1649772300000|2022-04-12 14:05:00|164.83|162.43|164.13|161.73|164.88|162.48|162.82|160.42|0
1649772600000|2022-04-12 14:10:00|165.07|162.67|165.16|162.76|165.35|162.95|163.47|161.07|0
1649772900000|2022-04-12 14:15:00|165.2|162.8|162.07|159.67|165.54|163.14|161.89|159.49|0
1649773200000|2022-04-12 14:20:00|162.35|159.95|162.72|160.32|164.41|162.01|161.98|159.58|0
1649773500000|2022-04-12 14:25:00|162.82|160.42|160.59|158.19|163.09|160.69|160.59|158.19|0
1649773800000|2022-04-12 14:30:00|160.77|158.37|160.91|158.51|161.23|158.83|159.57|157.17|0
1649774100000|2022-04-12 14:35:00|161.14|158.74|158.38|155.98|161.6|159.2|158.01|155.61|0
1649774400000|2022-04-12 14:40:00|158.29|155.89|158.38|155.98|159.11|156.71|157.37|154.97|0
1649774700000|2022-04-12 14:45:00|158.29|155.89|157.01|154.61|159.11|156.71|155.67|153.27|0
1649775000000|2022-04-12 14:50:00|157.06|154.66|156.88|154.48|157.15|154.75|155.43|153.03|0
1649775300000|2022-04-12 14:55:00|156.78|154.38|156.78|154.38|157.6|155.2|155.97|153.57|0
1649775600000|2022-04-12 15:00:00|156.69|154.29|158.06|155.66|158.42|156.02|155.51|153.11|0
1649775900000|2022-04-12 15:05:00|158.1|155.7|155.96|153.56|158.33|155.93|155.69|153.29|0
1649776200000|2022-04-12 15:10:00|156.05|153.65|157.6|155.2|157.78|155.38|155.69|153.29|0
1649776500000|2022-04-12 15:15:00|157.87|155.47|159.47|157.07|159.52|157.12|157.41|155.01|0
1649776800000|2022-04-12 15:20:00|159.61|157.21|160.25|157.85|160.9|158.5|159.38|156.98|0
1649777100000|2022-04-12 15:25:00|160.62|158.22|160.09|157.69|163.8|161.4|159.39|156.99|0
1649777400000|2022-04-12 15:30:00|160.32|157.92|161.06|158.66|161.8|159.4|160.32|157.92|0
1649777700000|2022-04-12 15:35:00|161.34|158.94|159.34|156.94|161.8|159.4|159.02|156.62|0
1649778000000|2022-04-12 15:40:00|159.39|156.99|159.67|157.27|160.22|157.82|158.93|156.53|0
1649778300000|2022-04-12 15:45:00|159.76|157.36|158.83|156.43|160.13|157.73|158.47|156.07|0
1649778600000|2022-04-12 15:50:00|159.06|156.66|159.66|157.26|160.03|157.63|157.82|155.42|0
1649778900000|2022-04-12 15:55:00|159.85|157.45|158.65|156.25|160.12|157.72|158.14|155.74|0
1649779200000|2022-04-12 16:00:00|158.83|156.43|157.49|155.09|159.01|156.61|157.36|154.96|0
1649779500000|2022-04-12 16:05:00|157.54|155.14|155.99|153.59|158.09|155.69|155.44|153.04|0
1649779800000|2022-04-12 16:10:00|156.08|153.68|155.44|153.04|156.08|153.68|154.63|152.23|0
1649780100000|2022-04-12 16:15:00|155.71|153.31|156.53|154.13|158.27|155.87|155.08|152.68|0
1649780400000|2022-04-12 16:20:00|156.26|153.86|153.81|151.41|156.26|153.86|153.72|151.32|0
1649780700000|2022-04-12 16:25:00|153.63|151.23|151.92|149.52|153.63|151.23|151.48|149.08|0
1649781000000|2022-04-12 16:30:00|151.56|149.16|151.56|149.16|153|150.6|151.56|149.16|0
1649781300000|2022-04-12 16:35:00|151.38|148.98|152.28|149.88|152.82|150.42|151.38|148.98|0
1649781600000|2022-04-12 16:40:00|152.37|149.97|151.02|148.62|152.81|150.41|150.58|148.18|0
1649781900000|2022-04-12 16:45:00|151.2|148.8|151.91|149.51|152|149.6|149.96|147.56|0
1649782200000|2022-04-12 16:50:00|151.83|149.43|152.54|150.14|153.98|151.58|151.83|149.43|0
1649782500000|2022-04-12 16:55:00|152.63|150.23|152.85|150.45|153.44|151.04|152.54|150.14|0
1649782800000|2022-04-12 17:00:00|152.72|150.32|149.6|147.2|153.53|151.13|146.7|144.3|0
1649783100000|2022-04-12 17:05:00|150.04|147.64|149.99|147.59|150.84|148.44|149.15|146.75|0
1649783400000|2022-04-12 17:10:00|149.86|147.46|152|149.6|152.99|150.59|149.86|147.46|0
1649783700000|2022-04-12 17:15:00|151.82|149.42|152.04|149.64|152.18|149.78|150.57|148.17|0
1649784000000|2022-04-12 17:20:00|152.09|149.69|151.73|149.33|154.07|151.67|150.97|148.57|0
1649784300000|2022-04-12 17:25:00|151.59|149.19|150.57|148.17|151.82|149.42|150.39|147.99|0
1649784600000|2022-04-12 17:30:00|150.74|148.34|150.83|148.43|151.23|148.83|149.23|146.83|0
1649784900000|2022-04-12 17:35:00|150.74|148.34|147.69|145.29|151.28|148.88|147.61|145.21|0
1649785200000|2022-04-12 17:40:00|147.78|145.38|145.67|143.27|148.05|145.65|145.5|143.1|0
1649785500000|2022-04-12 17:45:00|145.58|143.18|144.88|142.48|145.93|143.53|144.28|141.88|0
1649785800000|2022-04-12 17:50:00|144.8|142.4|142.8|140.4|144.8|142.4|142.46|140.06|0
1649786100000|2022-04-12 17:55:00|142.72|140.32|141.78|139.38|142.72|140.32|138.76|136.36|0
1649786400000|2022-04-12 18:00:00|141.86|139.46|142.98|140.58|143.07|140.67|140.49|138.09|0
1649786700000|2022-04-12 18:05:00|142.81|140.41|143.15|140.75|144.28|141.88|142.64|140.24|0
1649787000000|2022-04-12 18:10:00|143.07|140.67|140.4|138|143.07|140.67|140.4|138|0
1649787300000|2022-04-12 18:15:00|140.32|137.92|141.62|139.22|142.48|140.08|138.96|136.56|0
1649787600000|2022-04-12 18:20:00|141.45|139.05|141.36|138.96|142.73|140.33|141.11|138.71|0
1649787900000|2022-04-12 18:25:00|141.28|138.88|140.72|138.32|141.79|139.39|140.6|138.2|0
1649788200000|2022-04-12 18:30:00|140.68|138.28|141.02|138.62|141.36|138.96|138.99|136.59|0
1649788500000|2022-04-12 18:35:00|140.76|138.36|140.93|138.53|142.38|139.98|140.17|137.77|0
1649788800000|2022-04-12 18:40:00|140.76|138.36|140.42|138.02|141.44|139.04|139.57|137.17|0
1649789100000|2022-04-12 18:45:00|140.59|138.19|141.95|139.55|143.15|140.75|140.59|138.19|0
1649789400000|2022-04-12 18:50:00|142.04|139.64|142.29|139.89|142.55|140.15|140.67|138.27|0
1649789700000|2022-04-12 18:55:00|142.46|140.06|141.69|139.29|143.24|140.84|141.35|138.95|0
1649790000000|2022-04-12 19:00:00|141.44|139.04|138.22|135.82|142.38|139.98|138.05|135.65|0
1649790300000|2022-04-12 19:05:00|138.3|135.9|136.05|133.65|138.81|136.41|135.96|133.56|0
1649790600000|2022-04-12 19:10:00|136.21|133.81|137.04|134.64|137.04|134.64|135.3|132.9|0
1649790900000|2022-04-12 19:15:00|136.99|134.59|138.12|135.72|138.12|135.72|136.62|134.22|0
1649791200000|2022-04-12 19:20:00|138.2|135.8|138.87|136.47|139.97|137.57|138.2|135.8|0
1649791500000|2022-04-12 19:25:00|138.62|136.22|136.95|134.55|138.62|136.22|135.7|133.3|0
1649791800000|2022-04-12 19:30:00|136.45|134.05|136.86|134.46|137.61|135.21|135.87|133.47|0
1649792100000|2022-04-12 19:35:00|136.53|134.13|140.05|137.65|140.47|138.07|136.28|133.88|0
1649792400000|2022-04-12 19:40:00|139.88|137.48|139.12|136.72|140.89|138.49|138.78|136.38|0
1649792700000|2022-04-12 19:45:00|138.11|135.71|140.52|138.12|142.68|140.28|138.11|135.71|0
1649793000000|2022-04-12 19:50:00|140.35|137.95|140.6|138.2|141.54|139.14|139.17|136.77|0
1649793300000|2022-04-12 19:55:00|140.94|138.54|140.43|138.03|141.79|139.39|139.84|137.44|0
1649793600000|2022-04-12 20:00:00|140.01|137.61|139.33|136.93|140.01|137.61|138.83|136.43|0
1649793900000|2022-04-12 20:05:00|139.67|137.27|142.05|139.65|142.05|139.65|139.25|136.85|0
1649794200000|2022-04-12 20:10:00|141.79|139.39|141.19|138.79|142.04|139.64|141.19|138.79|0
1649794500000|2022-04-12 20:15:00|141.39|138.59|141.56|138.76|141.64|138.84|141.14|138.34|0
1649794800000|2022-04-12 20:20:00|141.52|138.72|141.56|138.76|141.56|138.76|141.22|138.42|0
1649795100000|2022-04-12 20:25:00|141.64|138.84|141.81|139.01|141.9|139.1|141.47|138.67|0
1649795400000|2022-04-12 20:30:00|141.9|139.1|141.81|139.01|142.15|139.35|141.81|139.01|0
1649795700000|2022-04-12 20:35:00|141.89|139.09|141.81|139.01|141.89|139.09|141.72|138.92|0
1649796000000|2022-04-12 20:40:00|141.85|139.05|141.64|138.84|141.89|139.09|141.64|138.84|0
1649796300000|2022-04-12 20:45:00|141.55|138.75|141.21|138.41|141.64|138.84|141.12|138.32|0
1649796600000|2022-04-12 20:50:00|141.12|138.32|141.67|138.87|141.72|138.92|141.12|138.32|0
1649796900000|2022-04-12 20:55:00|141.63|138.83|141.25|138.45|141.8|139|141.21|138.41|0
1649797200000|2022-04-12 21:00:00|141.2|138.4|141.39|138.59|141.45|138.65|141.2|138.4|0
1649797500000|2022-04-12 21:05:00|141.45|138.65|141.37|138.57|141.45|138.65|141.37|138.57|0
1649797800000|2022-04-12 21:10:00|141.36|138.56|141.37|138.57|141.37|138.57|141.36|138.56|0
1649798100000|2022-04-12 21:15:00|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1649798400000|2022-04-12 21:20:00|141.41|138.61|141.42|138.62|141.48|138.68|141.37|138.57|0
1649798700000|2022-04-12 21:25:00|141.49|138.69|141.47|138.67|141.54|138.74|141.42|138.62|0
1649799000000|2022-04-12 21:30:00|141.45|138.65|141.28|138.48|141.45|138.65|141.18|138.38|0
1649799300000|2022-04-12 21:35:00|141.24|138.44|141.53|138.73|141.53|138.73|141.24|138.44|0
1649799600000|2022-04-12 21:40:00|141.52|138.72|141.45|138.65|141.52|138.72|141.26|138.46|0
1649799900000|2022-04-12 21:45:00|141.39|138.59|141.37|138.57|141.51|138.71|141.3|138.5|0
1649800200000|2022-04-12 21:50:00|141.25|138.45|141.38|138.58|141.42|138.62|141.25|138.45|0
1649800500000|2022-04-12 21:55:00|141.43|138.63|141.46|138.66|141.5|138.7|141.33|138.53|0
1649800800000|2022-04-12 22:00:00|141.82|139.02|142.12|139.32|142.38|139.58|141.61|138.81|0
1649801100000|2022-04-12 22:05:00|142.08|139.28|142.37|139.57|142.55|139.75|142.03|139.23|0
1649801400000|2022-04-12 22:10:00|142.42|139.62|142.07|139.27|142.72|139.92|142.03|139.23|0
1649801700000|2022-04-12 22:15:00|142.12|139.32|141.26|138.46|142.12|139.32|141.05|138.25|0
1649802000000|2022-04-12 22:20:00|141.3|138.5|141.09|138.29|141.52|138.72|140.71|137.91|0
1649802300000|2022-04-12 22:25:00|141.13|138.33|141.09|138.29|141.26|138.46|140.92|138.12|0
1649802600000|2022-04-12 22:30:00|141.17|138.37|141.6|138.8|141.64|138.84|141.17|138.37|0
1649802900000|2022-04-12 22:35:00|141.68|138.88|141.85|139.05|142.19|139.39|141.68|138.88|0
1649803200000|2022-04-12 22:40:00|141.94|139.14|142.02|139.22|142.11|139.31|141.89|139.09|0
1649803500000|2022-04-12 22:45:00|142.06|139.26|142.19|139.39|142.19|139.39|141.85|139.05|0
1649803800000|2022-04-12 22:50:00|142.28|139.48|142.87|140.07|142.87|140.07|142.28|139.48|0
1649804100000|2022-04-12 22:55:00|142.79|139.99|143.21|140.41|143.21|140.41|142.79|139.99|0
1649804400000|2022-04-12 23:00:00|143.13|140.33|143.64|140.84|143.64|140.84|143.08|140.28|0
1649804700000|2022-04-12 23:05:00|143.56|140.76|143.9|141.1|143.9|141.1|143.47|140.67|0
1649805000000|2022-04-12 23:10:00|143.81|141.01|143.64|140.84|143.9|141.1|143.64|140.84|0
1649805300000|2022-04-12 23:15:00|143.59|140.79|143.81|141.01|143.89|141.09|143.38|140.58|0
1649805600000|2022-04-12 23:20:00|143.72|140.92|143.55|140.75|143.72|140.92|143.38|140.58|0
1649805900000|2022-04-12 23:25:00|143.63|140.83|143.72|140.92|143.93|141.13|143.55|140.75|0
1649806200000|2022-04-12 23:30:00|143.76|140.96|143.37|140.57|143.8|141|143.37|140.57|0
1649806500000|2022-04-12 23:35:00|143.29|140.49|143.11|140.31|143.8|141|143.11|140.31|0
1649806800000|2022-04-12 23:40:00|143.2|140.4|143.71|140.91|143.8|141|143.2|140.4|0
1649807100000|2022-04-12 23:45:00|143.8|141|144.31|141.51|144.31|141.51|143.8|141|0
1649807400000|2022-04-12 23:50:00|144.4|141.6|144.74|141.94|145|142.2|144.4|141.6|0
1649807700000|2022-04-12 23:55:00|144.83|142.03|145.09|142.29|145.09|142.29|144.66|141.86|0
1649808000000|2022-04-13 00:00:00|145|142.2|145.17|142.37|145.52|142.72|144.92|142.12|0
1649808300000|2022-04-13 00:05:00|145.26|142.46|145.34|142.54|145.52|142.72|144.91|142.11|0
1649808600000|2022-04-13 00:10:00|145.43|142.63|145.08|142.28|145.43|142.63|145|142.2|0
1649808900000|2022-04-13 00:15:00|145.17|142.37|145.17|142.37|145.43|142.63|144.91|142.11|0
1649809200000|2022-04-13 00:20:00|145.08|142.28|145.17|142.37|145.17|142.37|144.99|142.19|0
1649809500000|2022-04-13 00:25:00|145.08|142.28|144.56|141.76|145.08|142.28|144.39|141.59|0
1649809800000|2022-04-13 00:30:00|144.65|141.85|144.99|142.19|145.16|142.36|144.39|141.59|0
1649810100000|2022-04-13 00:35:00|145.08|142.28|145.33|142.53|145.6|142.8|144.99|142.19|0
1649810400000|2022-04-13 00:40:00|145.29|142.49|145.59|142.79|145.59|142.79|145.16|142.36|0
1649810700000|2022-04-13 00:45:00|145.68|142.88|146.03|143.23|146.37|143.57|145.68|142.88|0
1649811000000|2022-04-13 00:50:00|146.11|143.31|145.94|143.14|146.2|143.4|145.85|143.05|0
1649811300000|2022-04-13 00:55:00|145.98|143.18|146.28|143.48|146.37|143.57|145.85|143.05|0
1649811600000|2022-04-13 01:00:00|146.24|143.44|146.19|143.39|146.54|143.74|146.11|143.31|0
1649811900000|2022-04-13 01:05:00|146.24|143.44|146.28|143.48|146.54|143.74|146.11|143.31|0
1649812200000|2022-04-13 01:10:00|146.37|143.57|146.36|143.56|146.71|143.91|146.28|143.48|0
1649812500000|2022-04-13 01:15:00|146.45|143.65|146.19|143.39|146.45|143.65|146.02|143.22|0
1649812800000|2022-04-13 01:20:00|146.1|143.3|146.45|143.65|146.54|143.74|145.93|143.13|0
1649813100000|2022-04-13 01:25:00|146.4|143.6|146.27|143.47|146.49|143.69|146.19|143.39|0
1649813400000|2022-04-13 01:30:00|146.19|143.39|146.27|143.47|146.88|144.08|146.01|143.21|0
1649813700000|2022-04-13 01:35:00|146.36|143.56|146.27|143.47|146.36|143.56|146.1|143.3|0
1649814000000|2022-04-13 01:40:00|146.31|143.51|146.7|143.9|146.79|143.99|146.18|143.38|0
1649814300000|2022-04-13 01:45:00|146.79|143.99|146.18|143.38|147.14|144.34|146.09|143.29|0
1649814600000|2022-04-13 01:50:00|146.27|143.47|146.57|143.77|146.87|144.07|146.18|143.38|0
1649814900000|2022-04-13 01:55:00|146.61|143.81|146.52|143.72|147.05|144.25|146.39|143.59|0
1649815200000|2022-04-13 02:00:00|146.61|143.81|146.43|143.63|146.87|144.07|146.26|143.46|0
1649815500000|2022-04-13 02:05:00|146.52|143.72|147.04|144.24|147.22|144.42|146.43|143.63|0
1649815800000|2022-04-13 02:10:00|146.96|144.16|147.04|144.24|147.22|144.42|146.78|143.98|0
1649816100000|2022-04-13 02:15:00|147.13|144.33|147.04|144.24|147.22|144.42|146.86|144.06|0
1649816400000|2022-04-13 02:20:00|146.95|144.15|147.21|144.41|147.48|144.68|146.95|144.15|0
1649816700000|2022-04-13 02:25:00|147.12|144.32|147.21|144.41|147.39|144.59|146.95|144.15|0
1649817000000|2022-04-13 02:30:00|147.12|144.32|147.65|144.85|147.73|144.93|147.12|144.32|0
1649817300000|2022-04-13 02:35:00|147.56|144.76|147.29|144.49|147.82|145.02|147.29|144.49|0
1649817600000|2022-04-13 02:40:00|147.38|144.58|146.86|144.06|147.38|144.58|146.77|143.97|0
1649817900000|2022-04-13 02:45:00|146.94|144.14|147.2|144.4|147.2|144.4|146.77|143.97|0
1649818200000|2022-04-13 02:50:00|147.29|144.49|147.46|144.66|147.55|144.75|147.11|144.31|0
1649818500000|2022-04-13 02:55:00|147.51|144.71|147.2|144.4|147.64|144.84|147.11|144.31|0
1649818800000|2022-04-13 03:00:00|147.29|144.49|147.9|145.1|147.99|145.19|147.29|144.49|0
1649819100000|2022-04-13 03:05:00|147.81|145.01|147.72|144.92|148.42|145.62|147.63|144.83|0
1649819400000|2022-04-13 03:10:00|147.81|145.01|147.89|145.09|147.9|145.1|146.37|143.57|0
1649819700000|2022-04-13 03:15:00|147.81|145.01|147.98|145.18|147.98|145.18|147.72|144.92|0
1649820000000|2022-04-13 03:20:00|148.07|145.27|148.15|145.35|148.42|145.62|147.98|145.18|0
1649820300000|2022-04-13 03:25:00|148.07|145.27|148.24|145.44|148.24|145.44|147.98|145.18|0
1649820600000|2022-04-13 03:30:00|148.15|145.35|147.89|145.09|148.42|145.62|147.71|144.91|0
1649820900000|2022-04-13 03:35:00|147.84|145.04|148.28|145.48|148.33|145.53|147.8|145|0
1649821200000|2022-04-13 03:40:00|148.32|145.52|148.06|145.26|148.41|145.61|148.01|145.21|0
1649821500000|2022-04-13 03:45:00|148.01|145.21|148.23|145.43|148.32|145.52|148.01|145.21|0
1649821800000|2022-04-13 03:50:00|148.15|145.35|148.23|145.43|148.32|145.52|148.1|145.3|0
1649822100000|2022-04-13 03:55:00|148.14|145.34|148.23|145.43|148.23|145.43|148.06|145.26|0
1649822400000|2022-04-13 04:00:00|148.27|145.47|147.88|145.08|148.32|145.52|147.79|144.99|0
1649822700000|2022-04-13 04:05:00|147.97|145.17|148.23|145.43|148.31|145.51|147.88|145.08|0
1649823000000|2022-04-13 04:10:00|148.14|145.34|148.14|145.34|148.23|145.43|148.05|145.25|0
1649823300000|2022-04-13 04:15:00|148.05|145.25|148.22|145.42|148.22|145.42|147.96|145.16|0
1649823600000|2022-04-13 04:20:00|148.14|145.34|148.05|145.25|148.31|145.51|148.05|145.25|0
1649823900000|2022-04-13 04:25:00|147.96|145.16|147.43|144.63|147.96|145.16|147.34|144.54|0
1649824200000|2022-04-13 04:30:00|147.34|144.54|146.56|143.76|147.43|144.63|146.56|143.76|0
1649824500000|2022-04-13 04:35:00|146.64|143.84|146.64|143.84|146.73|143.93|146.12|143.32|0
1649824800000|2022-04-13 04:40:00|146.55|143.75|146.73|143.93|146.81|144.01|146.47|143.67|0
1649825100000|2022-04-13 04:45:00|146.81|144.01|147.16|144.36|147.16|144.36|146.73|143.93|0
1649825400000|2022-04-13 04:50:00|147.12|144.32|146.99|144.19|147.25|144.45|146.99|144.19|0
1649825700000|2022-04-13 04:55:00|147.07|144.27|147.42|144.62|147.42|144.62|147.07|144.27|0
1649826000000|2022-04-13 05:00:00|147.33|144.53|148.12|145.32|148.16|145.36|147.16|144.36|0
1649826300000|2022-04-13 05:05:00|148.03|145.23|147.94|145.14|148.03|145.23|147.68|144.88|0
1649826600000|2022-04-13 05:10:00|148.03|145.23|147.33|144.53|148.03|145.23|147.15|144.35|0
1649826900000|2022-04-13 05:15:00|147.42|144.62|148.03|145.23|148.03|145.23|147.37|144.57|0
1649827200000|2022-04-13 05:20:00|147.94|145.14|148.02|145.22|148.38|145.58|147.94|145.14|0
1649827500000|2022-04-13 05:25:00|147.94|145.14|147.76|144.96|147.94|145.14|147.5|144.7|0
1649827800000|2022-04-13 05:30:00|147.85|145.05|150.14|147.34|150.14|147.34|147.85|145.05|0
1649828100000|2022-04-13 05:35:00|150.23|147.43|150.49|147.69|151.29|148.49|149.69|146.89|0
1649828400000|2022-04-13 05:40:00|150.4|147.6|150.31|147.51|150.84|148.04|150.31|147.51|0
1649828700000|2022-04-13 05:45:00|150.22|147.42|151.11|148.31|151.11|148.31|150.22|147.42|0
1649829000000|2022-04-13 05:50:00|151.2|148.4|152|149.2|152.09|149.29|150.84|148.04|0
1649829300000|2022-04-13 05:55:00|152.09|149.29|152.53|149.73|152.62|149.82|151.91|149.11|0
1649829600000|2022-04-13 06:00:00|152.62|149.82|151.64|148.84|152.62|149.82|151.64|148.84|0
1649829900000|2022-04-13 06:05:00|151.73|148.93|150.66|147.86|151.73|148.93|150.57|147.77|0
1649830200000|2022-04-13 06:10:00|150.75|147.95|151.19|148.39|151.46|148.66|150.57|147.77|0
1649830500000|2022-04-13 06:15:00|151.1|148.3|151.72|148.92|151.72|148.92|150.79|147.99|0
1649830800000|2022-04-13 06:20:00|151.63|148.83|151.01|148.21|151.81|149.01|151.01|148.21|0
1649831100000|2022-04-13 06:25:00|151.05|148.25|150.65|147.85|151.27|148.47|150.56|147.76|0
1649831400000|2022-04-13 06:30:00|150.56|147.76|149.76|146.96|150.74|147.94|149.41|146.61|0
1649831700000|2022-04-13 06:35:00|149.67|146.87|149.23|146.43|150.2|147.4|149.23|146.43|0
1649832000000|2022-04-13 06:40:00|149.14|146.34|149.23|146.43|149.58|146.78|149.05|146.25|0
1649832300000|2022-04-13 06:45:00|149.32|146.52|149.45|146.65|149.76|146.96|149.05|146.25|0
1649832600000|2022-04-13 06:50:00|149.49|146.69|149.31|146.51|149.76|146.96|149.31|146.51|0
1649832900000|2022-04-13 06:55:00|149.22|146.42|148.96|146.16|149.22|146.42|148.52|145.72|0
1649833200000|2022-04-13 07:00:00|149.05|146.25|148.08|145.28|149.93|147.13|147.99|145.19|0
1649833500000|2022-04-13 07:05:00|148.14|145.74|146.13|143.73|148.45|146.05|145.87|143.47|0
1649833800000|2022-04-13 07:10:00|146.04|143.64|146.56|144.16|147.13|144.73|145.87|143.47|0
1649834100000|2022-04-13 07:15:00|146.52|144.12|147.17|144.77|148.14|145.74|146.3|143.9|0
1649834400000|2022-04-13 07:20:00|147.13|144.73|147.96|145.56|149.28|146.88|147|144.6|0
1649834700000|2022-04-13 07:25:00|148.05|145.65|147.96|145.56|148.66|146.26|147.43|145.03|0
1649835000000|2022-04-13 07:30:00|148|145.6|147.25|144.85|148|145.6|146.73|144.33|0
1649835300000|2022-04-13 07:35:00|147.34|144.94|148.43|146.03|148.79|146.39|147.25|144.85|0
1649835600000|2022-04-13 07:40:00|148.48|146.08|147.68|145.28|152.63|150.23|146.98|144.58|0
1649835900000|2022-04-13 07:45:00|147.73|145.33|147.9|145.5|148.17|145.77|147.38|144.98|0
1649836200000|2022-04-13 07:50:00|147.95|145.55|147.2|144.8|148.08|145.68|146.76|144.36|0
1649836500000|2022-04-13 07:55:00|147.11|144.71|146.76|144.36|147.55|145.15|146.32|143.92|0
1649836800000|2022-04-13 08:00:00|146.67|144.27|148.07|145.67|148.78|146.38|146.41|144.01|0
1649837100000|2022-04-13 08:05:00|148.03|145.63|148.87|146.47|149.4|147|148.03|145.63|0
1649837400000|2022-04-13 08:10:00|148.78|146.38|147.94|145.54|148.87|146.47|147.81|145.41|0
1649837700000|2022-04-13 08:15:00|147.89|145.49|147.81|145.41|148.69|146.29|147.81|145.41|0
1649838000000|2022-04-13 08:20:00|147.76|145.36|147.93|145.53|148.07|145.67|147.36|144.96|0
1649838300000|2022-04-13 08:25:00|147.98|145.58|147.1|144.7|147.98|145.58|146.75|144.35|0
1649838600000|2022-04-13 08:30:00|147.01|144.61|147.54|145.14|147.62|145.22|146.57|144.17|0
1649838900000|2022-04-13 08:35:00|147.58|145.18|146.92|144.52|147.58|145.18|146.83|144.43|0
1649839200000|2022-04-13 08:40:00|147.01|144.61|148.94|146.54|149.03|146.63|147.01|144.61|0
1649839500000|2022-04-13 08:45:00|149.12|146.72|149.65|147.25|149.92|147.52|149.03|146.63|0
1649839800000|2022-04-13 08:50:00|149.56|147.16|149.56|147.16|150|147.6|148.94|146.54|0
1649840100000|2022-04-13 08:55:00|149.65|147.25|149.12|146.72|150|147.6|148.85|146.45|0
1649840400000|2022-04-13 09:00:00|149.03|146.63|148.67|146.27|149.12|146.72|148.58|146.18|0
1649840700000|2022-04-13 09:05:00|148.63|146.23|149.02|146.62|149.11|146.71|148.32|145.92|0
1649841000000|2022-04-13 09:10:00|148.93|146.53|148.67|146.27|149.29|146.89|148.67|146.27|0
1649841300000|2022-04-13 09:15:00|148.49|146.09|147.96|145.56|148.49|146.09|147.65|145.25|0
1649841600000|2022-04-13 09:20:00|147.91|145.51|147.61|145.21|148.05|145.65|147.43|145.03|0
1649841900000|2022-04-13 09:25:00|147.69|145.29|147.43|145.03|147.96|145.56|147.25|144.85|0
1649842200000|2022-04-13 09:30:00|147.25|144.85|147.25|144.85|147.34|144.94|146.99|144.59|0
1649842500000|2022-04-13 09:35:00|147.29|144.89|145.41|143.01|147.34|144.94|145.15|142.75|0
1649842800000|2022-04-13 09:40:00|145.5|143.1|144.84|142.44|145.5|143.1|144.72|142.32|0
1649843100000|2022-04-13 09:45:00|144.8|142.4|144.71|142.31|145.15|142.75|144.28|141.88|0
1649843400000|2022-04-13 09:50:00|144.67|142.27|146.32|143.92|146.49|144.09|143.28|140.88|0
1649843700000|2022-04-13 09:55:00|146.23|143.83|144.32|141.92|146.32|143.92|144.24|141.84|0
1649844000000|2022-04-13 10:00:00|144.41|142.01|145.27|142.87|145.62|143.22|144.1|141.7|0
1649844300000|2022-04-13 10:05:00|145.19|142.79|144.75|142.35|145.45|143.05|144.58|142.18|0
1649844600000|2022-04-13 10:10:00|144.92|142.52|145.62|143.22|145.88|143.48|144.88|142.48|0
1649844900000|2022-04-13 10:15:00|145.7|143.3|145.35|142.95|146.09|143.69|144.92|142.52|0
1649845200000|2022-04-13 10:20:00|145.27|142.87|144.96|142.56|145.96|143.56|144.92|142.52|0
1649845500000|2022-04-13 10:25:00|145.01|142.61|145.26|142.86|145.7|143.3|144.83|142.43|0
1649845800000|2022-04-13 10:30:00|145.22|142.82|146.61|144.21|146.65|144.25|145.18|142.78|0
1649846100000|2022-04-13 10:35:00|146.65|144.25|147.7|145.3|147.88|145.48|146.3|143.9|0
1649846400000|2022-04-13 10:40:00|147.79|145.39|147.57|145.17|148.05|145.65|147.35|144.95|0
1649846700000|2022-04-13 10:45:00|147.52|145.12|146.69|144.29|148.05|145.65|146.39|143.99|0
1649847000000|2022-04-13 10:50:00|146.74|144.34|147.87|145.47|148.4|146|146.74|144.34|0
1649847300000|2022-04-13 10:55:00|147.91|145.51|148.48|146.08|148.66|146.26|147.87|145.47|0
1649847600000|2022-04-13 11:00:00|148.62|146.22|149.1|146.7|149.19|146.79|148.13|145.73|0
1649847900000|2022-04-13 11:05:00|149.19|146.79|149.72|147.32|150.16|147.76|149.19|146.79|0
1649848200000|2022-04-13 11:10:00|149.8|147.4|150.25|147.85|150.25|147.85|149.45|147.05|0
1649848500000|2022-04-13 11:15:00|150.29|147.89|149.8|147.4|150.29|147.89|149.49|147.09|0
1649848800000|2022-04-13 11:20:00|149.71|147.31|148.74|146.34|149.89|147.49|148.74|146.34|0
1649849100000|2022-04-13 11:25:00|148.83|146.43|149.09|146.69|149.18|146.78|148.08|145.68|0
1649849400000|2022-04-13 11:30:00|149.05|146.65|147.59|145.19|149.09|146.69|147.59|145.19|0
1649849700000|2022-04-13 11:35:00|147.68|145.28|147.15|144.75|147.94|145.54|146.98|144.58|0
1649850000000|2022-04-13 11:40:00|147.02|144.62|145.76|143.36|147.15|144.75|145.67|143.27|0
1649850300000|2022-04-13 11:45:00|145.85|143.45|145.32|142.92|146.11|143.71|145.32|142.92|0
1649850600000|2022-04-13 11:50:00|145.41|143.01|143.94|141.54|145.41|143.01|143.77|141.37|0
1649850900000|2022-04-13 11:55:00|143.85|141.45|142.56|140.16|143.85|141.45|141.88|139.48|0
1649851200000|2022-04-13 12:00:00|142.39|139.99|142.22|139.82|143.07|140.67|142.05|139.65|0
1649851500000|2022-04-13 12:05:00|141.88|139.48|140.85|138.45|142.47|140.07|140.85|138.45|0
1649851800000|2022-04-13 12:10:00|140.77|138.37|141.62|139.22|141.79|139.39|140.68|138.28|0
1649852100000|2022-04-13 12:15:00|141.36|138.96|142.21|139.81|142.47|140.07|140.85|138.45|0
1649852400000|2022-04-13 12:20:00|142.13|139.73|139.75|137.35|142.47|140.07|139.2|136.8|0
1649852700000|2022-04-13 12:25:00|139.83|137.43|140.17|137.77|140.59|138.19|139.07|136.67|0
1649853000000|2022-04-13 12:30:00|140.25|137.85|139.91|137.51|140.84|138.44|138.02|135.62|0
1649853300000|2022-04-13 12:35:00|140|137.6|140.5|138.1|140.67|138.27|139.24|136.84|0
1649853600000|2022-04-13 12:40:00|140.59|138.19|141.44|139.04|142.12|139.72|140.16|137.76|0
1649853900000|2022-04-13 12:45:00|141.52|139.12|140.92|138.52|141.86|139.46|140.67|138.27|0
1649854200000|2022-04-13 12:50:00|140.84|138.44|140.41|138.01|141.01|138.61|140.33|137.93|0
1649854500000|2022-04-13 12:55:00|140.33|137.93|138.72|136.32|140.41|138.01|138.72|136.32|0
1649854800000|2022-04-13 13:00:00|138.76|136.36|139.06|136.66|139.23|136.83|138.72|136.32|0
1649855100000|2022-04-13 13:05:00|139.22|136.82|137.38|134.98|139.22|136.82|137.29|134.89|0
1649855400000|2022-04-13 13:10:00|137.33|134.93|138.42|136.02|140.35|137.95|136.85|134.45|0
1649855700000|2022-04-13 13:15:00|138.51|136.11|139.68|137.28|139.77|137.37|138.34|135.94|0
1649856000000|2022-04-13 13:20:00|139.77|137.37|139.77|137.37|140.62|138.22|139.68|137.28|0
1649856300000|2022-04-13 13:25:00|139.68|137.28|138.37|135.97|139.68|137.28|138.16|135.76|0
1649856600000|2022-04-13 13:30:00|138.42|136.02|141.98|139.58|141.98|139.58|137.91|135.51|0
1649856900000|2022-04-13 13:35:00|142.15|139.75|141.81|139.41|144.91|142.51|141.38|138.98|0
1649857200000|2022-04-13 13:40:00|142.24|139.84|143.87|141.47|144.78|142.38|141.64|139.24|0
1649857500000|2022-04-13 13:45:00|144.13|141.73|144.99|142.59|145.52|143.12|143.35|140.95|0
1649857800000|2022-04-13 13:50:00|145.08|142.68|144.56|142.16|145.25|142.85|143.95|141.55|0
1649858100000|2022-04-13 13:55:00|144.73|142.33|141.37|138.97|144.82|142.42|141.2|138.8|0
1649858400000|2022-04-13 14:00:00|141.29|138.89|141.2|138.8|141.55|139.15|139.76|137.36|0
1649858700000|2022-04-13 14:05:00|141.29|138.89|139.42|137.02|142.74|140.34|139.42|137.02|0
1649859000000|2022-04-13 14:10:00|139.5|137.1|140.01|137.61|140.69|138.29|138.83|136.43|0
1649859300000|2022-04-13 14:15:00|140.26|137.86|142.47|140.07|143.98|141.58|140.26|137.86|0
1649859600000|2022-04-13 14:20:00|142.38|139.98|143.58|141.18|143.58|141.18|141.95|139.55|0
1649859900000|2022-04-13 14:25:00|143.5|141.1|141.52|139.12|143.5|141.1|141.52|139.12|0
1649860200000|2022-04-13 14:30:00|141.35|138.95|142.55|140.15|143.62|141.22|140.84|138.44|0
1649860500000|2022-04-13 14:35:00|142.46|140.06|141.09|138.69|143.06|140.66|140.92|138.52|0
1649860800000|2022-04-13 14:40:00|140.83|138.43|142.46|140.06|142.54|140.14|139.9|137.5|0
1649861100000|2022-04-13 14:45:00|142.54|140.14|141.94|139.54|143.66|141.26|141.94|139.54|0
1649861400000|2022-04-13 14:50:00|142.03|139.63|143.32|140.92|143.75|141.35|141.68|139.28|0
1649861700000|2022-04-13 14:55:00|142.97|140.57|143.49|141.09|143.75|141.35|142.54|140.14|0
1649862000000|2022-04-13 15:00:00|143.4|141|146.88|144.48|147.23|144.83|143.31|140.91|0
1649862300000|2022-04-13 15:05:00|146.92|144.52|146.09|143.69|147.05|144.65|145.91|143.51|0
1649862600000|2022-04-13 15:10:00|146.18|143.78|147.58|145.18|147.66|145.26|146|143.6|0
1649862900000|2022-04-13 15:15:00|147.66|145.26|148.19|145.79|148.46|146.06|147.4|145|0
1649863200000|2022-04-13 15:20:00|148.28|145.88|148.2|145.8|150.48|148.08|143.66|141.26|0
1649863500000|2022-04-13 15:25:00|148.38|145.98|148.91|146.51|149.53|147.13|148.2|145.8|0
1649863800000|2022-04-13 15:30:00|149.09|146.69|149.35|146.95|150.42|148.02|148.73|146.33|0
1649864100000|2022-04-13 15:35:00|149.57|147.17|148.55|146.15|149.71|147.31|148.11|145.71|0
1649864400000|2022-04-13 15:40:00|148.73|146.33|148.73|146.33|149.44|147.04|148.02|145.62|0
1649864700000|2022-04-13 15:45:00|148.64|146.24|148.02|145.62|148.64|146.24|147.75|145.35|0
1649865000000|2022-04-13 15:50:00|147.84|145.44|147.22|144.82|147.84|145.44|146.87|144.47|0
1649865300000|2022-04-13 15:55:00|147.14|144.74|147.09|144.69|147.31|144.91|146.43|144.03|0
1649865600000|2022-04-13 16:00:00|147.13|144.73|147.57|145.17|147.75|145.35|146.17|143.77|0
1649865900000|2022-04-13 16:05:00|147.48|145.08|148.28|145.88|148.45|146.05|147.4|145|0
1649866200000|2022-04-13 16:10:00|148.19|145.79|148.01|145.61|148.45|146.05|146.52|144.12|0
1649866500000|2022-04-13 16:15:00|148.19|145.79|148.98|146.58|149.34|146.94|147.57|145.17|0
1649866800000|2022-04-13 16:20:00|148.76|146.36|150.04|147.64|150.04|147.64|148.27|145.87|0
1649867100000|2022-04-13 16:25:00|150.13|147.73|148.98|146.58|150.76|148.36|148.98|146.58|0
1649867400000|2022-04-13 16:30:00|149.11|146.71|150.04|147.64|150.4|148|149.07|146.67|0
1649867700000|2022-04-13 16:35:00|150.22|147.82|150.48|148.08|150.93|148.53|150.22|147.82|0
1649868000000|2022-04-13 16:40:00|150.57|148.17|152.27|149.87|152.45|150.05|150.48|148.08|0
1649868300000|2022-04-13 16:45:00|152.36|149.96|152|149.6|152.54|150.14|151.82|149.42|0
1649868600000|2022-04-13 16:50:00|151.91|149.51|150.1|147.7|152.27|149.87|150.1|147.7|0
1649868900000|2022-04-13 16:55:00|150.14|147.74|150.88|148.48|152.79|150.39|150.14|147.74|0
1649869200000|2022-04-13 17:00:00|151.06|148.66|151.77|149.37|152.31|149.91|150.7|148.3|0
1649869500000|2022-04-13 17:05:00|151.6|149.2|152.22|149.82|152.58|150.18|151.6|149.2|0
1649869800000|2022-04-13 17:10:00|152.13|149.73|152.49|150.09|153.48|151.08|152.04|149.64|0
1649870100000|2022-04-13 17:15:00|152.4|150|152.49|150.09|152.94|150.54|152.31|149.91|0
1649870400000|2022-04-13 17:20:00|152.67|150.27|153.02|150.62|153.66|151.26|152.67|150.27|0
1649870700000|2022-04-13 17:25:00|152.84|150.44|151.95|149.55|152.93|150.53|151.5|149.1|0
1649871000000|2022-04-13 17:30:00|152.26|149.86|150.51|148.11|152.26|149.86|150.43|148.03|0
1649871300000|2022-04-13 17:35:00|150.69|148.29|149.93|147.53|150.69|148.29|149.36|146.96|0
1649871600000|2022-04-13 17:40:00|149.89|147.49|149.84|147.44|150.07|147.67|149.53|147.13|0
1649871900000|2022-04-13 17:45:00|149.8|147.4|149.93|147.53|150.33|147.93|148.55|146.15|0
1649872200000|2022-04-13 17:50:00|149.85|147.45|149.22|146.82|149.93|147.53|148.96|146.56|0
1649872500000|2022-04-13 17:55:00|149.31|146.91|150.82|148.42|150.82|148.42|148.96|146.56|0
1649872800000|2022-04-13 18:00:00|150.77|148.37|150.73|148.33|150.91|148.51|150.02|147.62|0
1649873100000|2022-04-13 18:05:00|150.64|148.24|151.98|149.58|152.52|150.12|150.55|148.15|0
1649873400000|2022-04-13 18:10:00|151.89|149.49|150.99|148.59|151.89|149.49|149.84|147.44|0
1649873700000|2022-04-13 18:15:00|150.91|148.51|151.62|149.22|151.71|149.31|150.86|148.46|0
1649874000000|2022-04-13 18:20:00|151.71|149.31|151.44|149.04|152.33|149.93|150.81|148.41|0
1649874300000|2022-04-13 18:25:00|151.53|149.13|151.26|148.86|151.71|149.31|150.54|148.14|0
1649874600000|2022-04-13 18:30:00|151.3|148.9|150.88|148.48|152.52|150.12|150.26|147.86|0
1649874900000|2022-04-13 18:35:00|151.06|148.66|151.33|148.93|151.87|149.47|150.52|148.12|0
1649875200000|2022-04-13 18:40:00|151.24|148.84|152.49|150.09|152.49|150.09|151.06|148.66|0
1649875500000|2022-04-13 18:45:00|152.58|150.18|153.03|150.63|153.03|150.63|151.86|149.46|0
1649875800000|2022-04-13 18:50:00|153.12|150.72|152.29|149.89|154.21|151.81|151.79|149.39|0
1649876100000|2022-04-13 18:55:00|152.38|149.98|152.29|149.89|152.92|150.52|152.11|149.71|0
1649876400000|2022-04-13 19:00:00|152.38|149.98|151.3|148.9|152.47|150.07|150.59|148.19|0
1649876700000|2022-04-13 19:05:00|151.39|148.99|153.64|151.24|153.82|151.42|151.39|148.99|0
1649877000000|2022-04-13 19:10:00|153.55|151.15|153.55|151.15|153.91|151.51|153.1|150.7|0
1649877300000|2022-04-13 19:15:00|153.5|151.1|154.64|152.24|154.82|152.42|153.46|151.06|0
1649877600000|2022-04-13 19:20:00|154.55|152.15|156.28|153.88|156.28|153.88|154|151.6|0
1649877900000|2022-04-13 19:25:00|156.46|154.06|155.37|152.97|156.46|154.06|154.12|151.72|0
1649878200000|2022-04-13 19:30:00|155.46|153.06|156.56|154.16|156.93|154.53|155.1|152.7|0
1649878500000|2022-04-13 19:35:00|156.65|154.25|156.92|154.52|157.11|154.71|155.64|153.24|0
1649878800000|2022-04-13 19:40:00|156.74|154.34|156.65|154.25|157.02|154.62|156.01|153.61|0
1649879100000|2022-04-13 19:45:00|156.92|154.52|157.2|154.8|157.56|155.16|156.19|153.79|0
1649879400000|2022-04-13 19:50:00|157.1|154.7|154.82|152.42|157.1|154.7|154.27|151.87|0
1649879700000|2022-04-13 19:55:00|154.27|151.87|153.53|151.13|155.09|152.69|152.45|150.05|0
1649880000000|2022-04-13 20:00:00|153.8|151.4|152.44|150.04|153.8|151.4|152.08|149.68|0
1649880300000|2022-04-13 20:05:00|152.35|149.95|152.53|150.13|152.62|150.22|152.08|149.68|0
1649880600000|2022-04-13 20:10:00|152.44|150.04|152.08|149.68|152.89|150.49|152.08|149.68|0
1649880900000|2022-04-13 20:15:00|152.28|149.48|152.73|149.93|152.91|150.11|152.28|149.48|0
1649881200000|2022-04-13 20:20:00|152.82|150.02|152.73|149.93|152.82|150.02|152.64|149.84|0
1649881500000|2022-04-13 20:25:00|152.82|150.02|152.64|149.84|152.91|150.11|152.64|149.84|0
1649881800000|2022-04-13 20:30:00|152.63|149.83|152.72|149.92|152.73|149.93|152.63|149.83|0
1649882100000|2022-04-13 20:35:00|152.81|150.01|152.63|149.83|152.81|150.01|152.63|149.83|0
1649882400000|2022-04-13 20:40:00|152.72|149.92|152.81|150.01|152.9|150.1|152.63|149.83|0
1649882700000|2022-04-13 20:45:00|152.72|149.92|152.72|149.92|152.9|150.1|152.63|149.83|0
1649883000000|2022-04-13 20:50:00|152.63|149.83|152.63|149.83|152.81|150.01|152.63|149.83|0
1649883300000|2022-04-13 20:55:00|152.72|149.92|152.4|149.6|152.81|150.01|152.31|149.51|0
1649883600000|2022-04-13 21:00:00|152.35|149.55|152.5|149.7|152.51|149.71|152.35|149.55|0
1649883900000|2022-04-13 21:05:00|152.4|149.6|152.34|149.54|152.5|149.7|152.33|149.53|0
1649884200000|2022-04-13 21:10:00|152.33|149.53|152.34|149.54|152.34|149.54|152.3|149.5|0
1649884500000|2022-04-13 21:15:00|152.33|149.53|152.42|149.62|152.42|149.62|152.32|149.52|0
1649884800000|2022-04-13 21:20:00|152.53|149.73|152.68|149.88|152.72|149.92|152.53|149.73|0
1649885100000|2022-04-13 21:25:00|152.65|149.85|152.65|149.85|152.65|149.85|152.64|149.84|0
1649885400000|2022-04-13 21:30:00|152.66|149.86|152.66|149.86|152.66|149.86|152.66|149.86|0
1649885700000|2022-04-13 21:35:00|152.68|149.88|152.69|149.89|152.69|149.89|152.68|149.88|0
1649886000000|2022-04-13 21:40:00|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1649886300000|2022-04-13 21:45:00|152.67|149.87|152.64|149.84|152.67|149.87|152.6|149.8|0
1649886600000|2022-04-13 21:50:00|152.67|149.87|152.66|149.86|152.67|149.87|152.66|149.86|0
1649886900000|2022-04-13 21:55:00|152.67|149.87|152.59|149.79|152.67|149.87|152.59|149.79|0
1649887200000|2022-04-13 22:00:00|152.56|149.76|152.33|149.53|152.69|149.89|152.24|149.44|0
1649887500000|2022-04-13 22:05:00|152.24|149.44|152.33|149.53|152.51|149.71|152.24|149.44|0
1649887800000|2022-04-13 22:10:00|152.37|149.57|152.42|149.62|152.42|149.62|152.24|149.44|0
1649888100000|2022-04-13 22:15:00|152.33|149.53|152.6|149.8|152.87|150.07|152.33|149.53|0
1649888400000|2022-04-13 22:20:00|152.64|149.84|152.32|149.52|152.73|149.93|152.32|149.52|0
1649888700000|2022-04-13 22:25:00|152.41|149.61|152.41|149.61|152.5|149.7|152.23|149.43|0
1649889000000|2022-04-13 22:30:00|152.5|149.7|153.04|150.24|153.13|150.33|152.41|149.61|0
1649889300000|2022-04-13 22:35:00|153.13|150.33|153.27|150.47|153.49|150.69|153.13|150.33|0
1649889600000|2022-04-13 22:40:00|153.31|150.51|153.4|150.6|153.54|150.74|153.31|150.51|0
1649889900000|2022-04-13 22:45:00|153.45|150.65|153.58|150.78|153.58|150.78|153.45|150.65|0
1649890200000|2022-04-13 22:50:00|153.49|150.69|153.76|150.96|153.76|150.96|153.49|150.69|0
1649890500000|2022-04-13 22:55:00|153.85|151.05|153.76|150.96|153.85|151.05|153.58|150.78|0
1649890800000|2022-04-13 23:00:00|153.8|151|153.35|150.55|153.85|151.05|153.3|150.5|0
1649891100000|2022-04-13 23:05:00|153.3|150.5|153.21|150.41|153.39|150.59|153.08|150.28|0
1649891400000|2022-04-13 23:10:00|153.25|150.45|153.03|150.23|153.25|150.45|153.03|150.23|0
1649891700000|2022-04-13 23:15:00|153.12|150.32|153.39|150.59|153.48|150.68|153.12|150.32|0
1649892000000|2022-04-13 23:20:00|153.3|150.5|153.57|150.77|153.66|150.86|153.3|150.5|0
1649892300000|2022-04-13 23:25:00|153.48|150.68|152.57|149.77|153.52|150.72|152.48|149.68|0
1649892600000|2022-04-13 23:30:00|152.52|149.72|152.43|149.63|152.57|149.77|152.39|149.59|0
1649892900000|2022-04-13 23:35:00|152.48|149.68|152.3|149.5|152.57|149.77|152.21|149.41|0
1649893200000|2022-04-13 23:40:00|152.39|149.59|152.48|149.68|152.57|149.77|152.34|149.54|0
1649893500000|2022-04-13 23:45:00|152.57|149.77|152.47|149.67|152.84|150.04|152.29|149.49|0
1649893800000|2022-04-13 23:50:00|152.38|149.58|152.47|149.67|152.65|149.85|152.34|149.54|0
1649894100000|2022-04-13 23:55:00|152.56|149.76|152.29|149.49|152.65|149.85|152.29|149.49|0
1649894400000|2022-04-14 00:00:00|152.56|149.76|153.37|150.57|153.46|150.66|152.29|149.49|0
1649894700000|2022-04-14 00:05:00|153.46|150.66|154.01|151.21|154.19|151.39|153.01|150.21|0
1649895000000|2022-04-14 00:10:00|153.92|151.12|154.73|151.93|154.92|152.12|153.73|150.93|0
1649895300000|2022-04-14 00:15:00|154.82|152.02|154.46|151.66|154.82|152.02|153.64|150.84|0
1649895600000|2022-04-14 00:20:00|154.55|151.75|154.73|151.93|155|152.2|154.09|151.29|0
1649895900000|2022-04-14 00:25:00|154.82|152.02|154.64|151.84|154.91|152.11|154.64|151.84|0
1649896200000|2022-04-14 00:30:00|154.73|151.93|154.91|152.11|155.09|152.29|154.54|151.74|0
1649896500000|2022-04-14 00:35:00|154.95|152.15|154.72|151.92|154.95|152.15|154.54|151.74|0
1649896800000|2022-04-14 00:40:00|154.77|151.97|154.54|151.74|154.77|151.97|154.36|151.56|0
1649897100000|2022-04-14 00:45:00|154.45|151.65|154.67|151.87|154.81|152.01|154.45|151.65|0
1649897400000|2022-04-14 00:50:00|154.72|151.92|154.81|152.01|154.81|152.01|154.63|151.83|0
1649897700000|2022-04-14 00:55:00|154.72|151.92|154.08|151.28|154.72|151.92|153.99|151.19|0
1649898000000|2022-04-14 01:00:00|153.99|151.19|153.49|150.69|154.17|151.37|153.08|150.28|0
1649898300000|2022-04-14 01:05:00|153.53|150.73|153.26|150.46|153.53|150.73|152.99|150.19|0
1649898600000|2022-04-14 01:10:00|153.17|150.37|153.17|150.37|153.57|150.77|152.99|150.19|0
1649898900000|2022-04-14 01:15:00|153.21|150.41|153.53|150.73|153.71|150.91|153.17|150.37|0
1649899200000|2022-04-14 01:20:00|153.44|150.64|153.44|150.64|153.53|150.73|153.07|150.27|0
1649899500000|2022-04-14 01:25:00|153.53|150.73|153.34|150.54|153.62|150.82|153.34|150.54|0
1649899800000|2022-04-14 01:30:00|153.43|150.63|153.16|150.36|153.52|150.72|152.89|150.09|0
1649900100000|2022-04-14 01:35:00|153.25|150.45|153.25|150.45|153.38|150.58|153.07|150.27|0
1649900400000|2022-04-14 01:40:00|153.34|150.54|152.71|149.91|153.43|150.63|152.71|149.91|0
1649900700000|2022-04-14 01:45:00|152.8|150|153.52|150.72|153.7|150.9|152.7|149.9|0
1649901000000|2022-04-14 01:50:00|153.56|150.76|154.06|151.26|154.33|151.53|153.43|150.63|0
1649901300000|2022-04-14 01:55:00|154.1|151.3|154.7|151.9|154.88|152.08|153.97|151.17|0
1649901600000|2022-04-14 02:00:00|154.6|151.8|154.51|151.71|154.7|151.9|154.33|151.53|0
1649901900000|2022-04-14 02:05:00|154.42|151.62|155.15|152.35|155.33|152.53|154.42|151.62|0
1649902200000|2022-04-14 02:10:00|155.24|152.44|155.15|152.35|155.6|152.8|155.06|152.26|0
1649902500000|2022-04-14 02:15:00|155.24|152.44|155.6|152.8|155.78|152.98|155.15|152.35|0
1649902800000|2022-04-14 02:20:00|155.55|152.75|155.14|152.34|155.55|152.75|154.87|152.07|0
1649903100000|2022-04-14 02:25:00|155.23|152.43|155.14|152.34|155.51|152.71|155.05|152.25|0
1649903400000|2022-04-14 02:30:00|155.05|152.25|154.68|151.88|155.14|152.34|154.68|151.88|0
1649903700000|2022-04-14 02:35:00|154.77|151.97|154.68|151.88|154.77|151.97|154.54|151.74|0
1649904000000|2022-04-14 02:40:00|154.63|151.83|154.81|152.01|155|152.2|154.59|151.79|0
1649904300000|2022-04-14 02:45:00|154.77|151.97|154.77|151.97|155.13|152.33|154.77|151.97|0
1649904600000|2022-04-14 02:50:00|154.86|152.06|155.04|152.24|155.13|152.33|154.68|151.88|0
1649904900000|2022-04-14 02:55:00|155.13|152.33|154.86|152.06|155.22|152.42|154.86|152.06|0
1649905200000|2022-04-14 03:00:00|154.9|152.1|155.22|152.42|155.22|152.42|154.86|152.06|0
1649905500000|2022-04-14 03:05:00|155.26|152.46|154.76|151.96|155.26|152.46|154.53|151.73|0
1649905800000|2022-04-14 03:10:00|154.67|151.87|154.76|151.96|154.85|152.05|154.58|151.78|0
1649906100000|2022-04-14 03:15:00|154.67|151.87|155.31|152.51|155.58|152.78|154.67|151.87|0
1649906400000|2022-04-14 03:20:00|155.21|152.41|154.76|151.96|155.26|152.46|154.48|151.68|0
1649906700000|2022-04-14 03:25:00|154.67|151.87|154.85|152.05|154.94|152.14|154.67|151.87|0
1649907000000|2022-04-14 03:30:00|154.94|152.14|154.66|151.86|154.94|152.14|154.57|151.77|0
1649907300000|2022-04-14 03:35:00|154.75|151.95|154.3|151.5|154.75|151.95|154.21|151.41|0
1649907600000|2022-04-14 03:40:00|154.39|151.59|154.75|151.95|154.84|152.04|154.3|151.5|0
1649907900000|2022-04-14 03:45:00|154.84|152.04|155.3|152.5|155.94|153.14|154.66|151.86|0
1649908200000|2022-04-14 03:50:00|155.39|152.59|154.79|151.99|155.39|152.59|154.79|151.99|0
1649908500000|2022-04-14 03:55:00|154.75|151.95|154.93|152.13|155.02|152.22|154.75|151.95|0
1649908800000|2022-04-14 04:00:00|154.88|152.08|155.33|152.53|155.47|152.67|154.88|152.08|0
1649909100000|2022-04-14 04:05:00|155.38|152.58|155.65|152.85|155.84|153.04|155.33|152.53|0
1649909400000|2022-04-14 04:10:00|155.7|152.9|156.2|153.4|156.48|153.68|155.65|152.85|0
1649909700000|2022-04-14 04:15:00|156.11|153.31|156.38|153.58|156.66|153.86|155.83|153.03|0
1649910000000|2022-04-14 04:20:00|156.34|153.54|156.84|154.04|156.84|154.04|156.2|153.4|0
1649910300000|2022-04-14 04:25:00|156.75|153.95|157.07|154.27|157.21|154.41|156.56|153.76|0
1649910600000|2022-04-14 04:30:00|157.02|154.22|157.21|154.41|157.3|154.5|157.02|154.22|0
1649910900000|2022-04-14 04:35:00|157.25|154.45|157.3|154.5|157.48|154.68|157.16|154.36|0
1649911200000|2022-04-14 04:40:00|157.25|154.45|157.39|154.59|157.48|154.68|157.2|154.4|0
1649911500000|2022-04-14 04:45:00|157.48|154.68|157.85|155.05|157.85|155.05|157.48|154.68|0
1649911800000|2022-04-14 04:50:00|157.8|155|157.43|154.63|157.8|155|157.38|154.58|0
1649912100000|2022-04-14 04:55:00|157.38|154.58|157.29|154.49|157.47|154.67|157.29|154.49|0
1649912400000|2022-04-14 05:00:00|157.38|154.58|157.29|154.49|157.75|154.95|157.1|154.3|0
1649912700000|2022-04-14 05:05:00|157.24|154.44|157.1|154.3|157.7|154.9|157.1|154.3|0
1649913000000|2022-04-14 05:10:00|157.15|154.35|157.28|154.48|157.29|154.49|156.92|154.12|0
1649913300000|2022-04-14 05:15:00|157.47|154.67|157.6|154.8|157.74|154.94|157.47|154.67|0
1649913600000|2022-04-14 05:20:00|157.65|154.85|157.19|154.39|157.65|154.85|157.1|154.3|0
1649913900000|2022-04-14 05:25:00|157.28|154.48|157.09|154.29|157.46|154.66|157.09|154.29|0
1649914200000|2022-04-14 05:30:00|157.14|154.34|157.46|154.66|157.55|154.75|156.86|154.06|0
1649914500000|2022-04-14 05:35:00|157.5|154.7|158.29|155.49|158.48|155.68|157.37|154.57|0
1649914800000|2022-04-14 05:40:00|158.33|155.53|157.96|155.16|158.38|155.58|157.73|154.93|0
1649915100000|2022-04-14 05:45:00|157.92|155.12|157.27|154.47|158.42|155.62|157.27|154.47|0
1649915400000|2022-04-14 05:50:00|157.18|154.38|157.36|154.56|157.45|154.65|157.09|154.29|0
1649915700000|2022-04-14 05:55:00|157.45|154.65|156.9|154.1|157.82|155.02|156.9|154.1|0
1649916000000|2022-04-14 06:00:00|157.18|154.38|156.62|153.82|157.36|154.56|156.53|153.73|0
1649916300000|2022-04-14 06:05:00|156.53|153.73|156.39|153.59|156.81|154.01|155.98|153.18|0
1649916600000|2022-04-14 06:10:00|156.44|153.64|156.53|153.73|156.71|153.91|156.25|153.45|0
1649916900000|2022-04-14 06:15:00|156.48|153.68|157.8|155|158.07|155.27|156.48|153.68|0
1649917200000|2022-04-14 06:20:00|157.84|155.04|158.16|155.36|158.16|155.36|157.61|154.81|0
1649917500000|2022-04-14 06:25:00|158.07|155.27|157.33|154.53|158.16|155.36|157.06|154.26|0
1649917800000|2022-04-14 06:30:00|157.24|154.44|156.64|153.84|157.61|154.81|156.5|153.7|0
1649918100000|2022-04-14 06:35:00|156.69|153.89|156.78|153.98|157.05|154.25|156.59|153.79|0
1649918400000|2022-04-14 06:40:00|156.73|153.93|156.68|153.88|156.96|154.16|156.5|153.7|0
1649918700000|2022-04-14 06:45:00|156.64|153.84|156.41|153.61|156.87|154.07|156.41|153.61|0
1649919000000|2022-04-14 06:50:00|156.31|153.51|155.95|153.15|156.59|153.79|155.95|153.15|0
1649919300000|2022-04-14 06:55:00|155.86|153.06|155.67|152.87|155.86|153.06|155.67|152.87|0
1649919600000|2022-04-14 07:00:00|155.95|153.15|155.49|152.13|155.95|153.15|154.85|151.59|0
1649919900000|2022-04-14 07:05:00|155.16|152.28|154.52|151.64|155.43|152.55|154.43|151.55|0
1649920200000|2022-04-14 07:10:00|154.43|151.55|153.98|151.1|154.7|151.82|153.34|150.46|0
1649920500000|2022-04-14 07:15:00|153.89|151.01|154.38|151.5|154.47|151.59|152.89|150.01|0
1649920800000|2022-04-14 07:20:00|154.43|151.55|154.61|151.73|154.79|151.91|153.34|150.46|0
1649921100000|2022-04-14 07:25:00|154.7|151.82|155.9|153.02|156.45|153.57|154.44|151.56|0
1649921400000|2022-04-14 07:30:00|156|153.12|154.58|151.7|156.09|153.21|154.54|151.66|0
1649921700000|2022-04-14 07:35:00|154.63|151.75|154.81|151.93|155.35|152.47|154.17|151.29|0
1649922000000|2022-04-14 07:40:00|154.85|151.97|154.18|151.78|155.44|152.56|154|151.26|0
1649922300000|2022-04-14 07:45:00|154.27|151.87|154.86|152.46|154.99|152.59|153.86|151.46|0
1649922600000|2022-04-14 07:50:00|154.9|152.5|154.31|151.91|154.9|152.5|154.08|151.68|0
1649922900000|2022-04-14 07:55:00|154.4|152|154.26|151.86|154.45|152.05|153.54|151.14|0
1649923200000|2022-04-14 08:00:00|154.31|151.91|153.26|150.86|154.63|152.23|153.08|150.68|0
1649923500000|2022-04-14 08:05:00|153.17|150.77|153.99|151.59|154.9|152.5|153.17|150.77|0
1649923800000|2022-04-14 08:10:00|154.17|151.77|154.35|151.95|154.62|152.22|153.89|151.49|0
1649924100000|2022-04-14 08:15:00|154.44|152.04|153.89|151.49|154.71|152.31|153.8|151.4|0
1649924400000|2022-04-14 08:20:00|153.8|151.4|153.62|151.22|154.12|151.72|153.44|151.04|0
1649924700000|2022-04-14 08:25:00|153.53|151.13|152.8|150.4|153.53|151.13|152.26|149.86|0
1649925000000|2022-04-14 08:30:00|152.71|150.31|152.62|150.22|152.98|150.58|152.35|149.95|0
1649925300000|2022-04-14 08:35:00|152.53|150.13|152.62|150.22|152.75|150.35|152.3|149.9|0
1649925600000|2022-04-14 08:40:00|152.53|150.13|153.07|150.67|153.7|151.3|152.53|150.13|0
1649925900000|2022-04-14 08:45:00|153.16|150.76|153.11|150.71|153.34|150.94|152.62|150.22|0
1649926200000|2022-04-14 08:50:00|153.16|150.76|153.52|151.12|153.61|151.21|153.02|150.62|0
1649926500000|2022-04-14 08:55:00|153.43|151.03|153.7|151.3|153.7|151.3|152.97|150.57|0
1649926800000|2022-04-14 09:00:00|153.61|151.21|152.32|149.92|153.79|151.39|152.32|149.92|0
1649927100000|2022-04-14 09:05:00|152.05|149.65|152.41|150.01|153.09|150.69|151.87|149.47|0
1649927400000|2022-04-14 09:10:00|152.32|149.92|152.41|150.01|153.04|150.64|151.42|149.02|0
1649927700000|2022-04-14 09:15:00|152.45|150.05|152.14|149.74|152.68|150.28|152.05|149.65|0
1649928000000|2022-04-14 09:20:00|152.23|149.83|152.54|150.14|152.81|150.41|152.14|149.74|0
1649928300000|2022-04-14 09:25:00|152.59|150.19|152.5|150.1|152.68|150.28|152.13|149.73|0
1649928600000|2022-04-14 09:30:00|152.59|150.19|153.13|150.73|153.22|150.82|152.31|149.91|0
1649928900000|2022-04-14 09:35:00|153.08|150.68|153.22|150.82|153.4|151|153.03|150.63|0
1649929200000|2022-04-14 09:40:00|153.26|150.86|153.12|150.72|153.4|151|152.94|150.54|0
1649929500000|2022-04-14 09:45:00|153.08|150.68|153.16|150.76|153.3|150.9|152.94|150.54|0
1649929800000|2022-04-14 09:50:00|153.12|150.72|152.76|150.36|153.12|150.72|151.05|148.65|0
1649930100000|2022-04-14 09:55:00|152.85|150.45|153.3|150.9|153.48|151.08|152.76|150.36|0
1649930400000|2022-04-14 10:00:00|153.21|150.81|153.93|151.53|154.02|151.62|153.03|150.63|0
1649930700000|2022-04-14 10:05:00|154.02|151.62|153.75|151.35|154.02|151.62|153.39|150.99|0
1649931000000|2022-04-14 10:10:00|153.7|151.3|153.2|150.8|154.02|151.62|152.88|150.48|0
1649931300000|2022-04-14 10:15:00|153.29|150.89|152.93|150.53|153.66|151.26|152.66|150.26|0
1649931600000|2022-04-14 10:20:00|152.88|150.48|152.93|150.53|153.43|151.03|152.66|150.26|0
1649931900000|2022-04-14 10:25:00|153.02|150.62|152.75|150.35|153.2|150.8|152.47|150.07|0
1649932200000|2022-04-14 10:30:00|152.93|150.53|151.48|149.08|153.02|150.62|151.3|148.9|0
1649932500000|2022-04-14 10:35:00|151.39|148.99|151.48|149.08|151.84|149.44|151.39|148.99|0
1649932800000|2022-04-14 10:40:00|151.57|149.17|152.2|149.8|152.38|149.98|151.52|149.12|0
1649933100000|2022-04-14 10:45:00|152.02|149.62|151.97|149.57|152.65|150.25|151.84|149.44|0
1649933400000|2022-04-14 10:50:00|152.02|149.62|152.83|150.43|152.83|150.43|151.92|149.52|0
1649933700000|2022-04-14 10:55:00|152.78|150.38|152.73|150.33|152.92|150.52|152.46|150.06|0
1649934000000|2022-04-14 11:00:00|152.64|150.24|154.18|151.78|154.37|151.97|152.37|149.97|0
1649934300000|2022-04-14 11:05:00|154.28|151.88|153.6|151.2|154.37|151.97|153.29|150.89|0
1649934600000|2022-04-14 11:10:00|153.56|151.16|153.65|151.25|154.01|151.61|153.33|150.93|0
1649934900000|2022-04-14 11:15:00|153.83|151.43|153.24|150.84|154.1|151.7|153.1|150.7|0
1649935200000|2022-04-14 11:20:00|153.19|150.79|152.56|150.16|153.19|150.79|152.38|149.98|0
1649935500000|2022-04-14 11:25:00|152.65|150.25|151.97|149.57|152.69|150.29|151.92|149.52|0
1649935800000|2022-04-14 11:30:00|151.92|149.52|152.01|149.61|152.47|150.07|151.74|149.34|0
1649936100000|2022-04-14 11:35:00|152.1|149.7|153.01|150.61|153.01|150.61|151.74|149.34|0
1649936400000|2022-04-14 11:40:00|152.92|150.52|152.69|150.29|153.55|151.15|152.6|150.2|0
1649936700000|2022-04-14 11:45:00|152.82|150.42|153.03|149.67|153.85|150.97|152.59|149.4|0
1649937000000|2022-04-14 11:50:00|153.12|149.76|150|147.12|153.12|149.76|149.91|147.03|0
1649937300000|2022-04-14 11:55:00|150.18|147.3|150.5|147.62|151.86|148.98|148.87|145.99|0
1649937600000|2022-04-14 12:00:00|150.45|147.57|151.12|148.24|151.53|148.65|150.18|147.3|0
1649937900000|2022-04-14 12:05:00|151.21|148.33|151.57|148.69|151.84|148.96|151.21|148.33|0
1649938200000|2022-04-14 12:10:00|151.61|148.73|152.02|149.14|152.29|149.41|151.48|148.6|0
1649938500000|2022-04-14 12:15:00|151.93|149.05|152.56|149.68|152.56|149.68|151.66|148.78|0
1649938800000|2022-04-14 12:20:00|152.74|149.86|152.65|149.77|152.92|150.04|152.38|149.5|0
1649939100000|2022-04-14 12:25:00|152.56|149.68|151.81|148.93|153.54|150.66|151.81|148.93|0
1649939400000|2022-04-14 12:30:00|151.99|149.11|150.66|148.26|152.62|149.74|150.4|148|0
1649939700000|2022-04-14 12:35:00|150.75|148.35|149.77|147.37|150.84|148.44|149.77|147.37|0
1649940000000|2022-04-14 12:40:00|149.86|147.46|149.76|147.36|150.12|147.72|148.87|146.47|0
1649940300000|2022-04-14 12:45:00|149.85|147.45|149.14|146.74|150.39|147.99|148.69|146.29|0
1649940600000|2022-04-14 12:50:00|149.05|146.65|149.05|146.65|149.49|147.09|148.87|146.47|0
1649940900000|2022-04-14 12:55:00|149.09|146.69|148.42|146.02|149.49|147.09|148.24|145.84|0
1649941200000|2022-04-14 13:00:00|148.33|145.93|149.04|146.64|149.04|146.64|147.71|145.31|0
1649941500000|2022-04-14 13:05:00|148.95|146.55|149.04|146.64|149.13|146.73|148.33|145.93|0
1649941800000|2022-04-14 13:10:00|148.95|146.55|148.86|146.46|149.22|146.82|148.6|146.2|0
1649942100000|2022-04-14 13:15:00|148.9|146.5|150.38|147.98|150.38|147.98|148.68|146.28|0
1649942400000|2022-04-14 13:20:00|150.29|147.89|150.65|148.25|150.83|148.43|150.29|147.89|0
1649942700000|2022-04-14 13:25:00|150.2|147.8|153.08|150.68|153.08|150.68|150.2|147.8|0
1649943000000|2022-04-14 13:30:00|153.17|150.77|156|153.6|156|153.6|153.17|150.77|0
1649943300000|2022-04-14 13:35:00|156.28|153.88|153.26|150.38|158.81|156.41|153.26|150.38|0
1649943600000|2022-04-14 13:40:00|153.53|150.65|149.65|146.77|153.99|151.11|149.65|146.77|0
1649943900000|2022-04-14 13:45:00|149.74|146.86|150.05|147.17|150.91|148.03|145.84|142.96|0
1649944200000|2022-04-14 13:50:00|150.19|147.31|147.88|145|150.37|147.49|146.82|143.94|0
1649944500000|2022-04-14 13:55:00|147.97|145.09|148.05|145.17|148.77|145.89|147.26|144.38|0
1649944800000|2022-04-14 14:00:00|148.27|145.39|149.83|146.95|151|148.12|147.92|145.04|0
1649945100000|2022-04-14 14:05:00|149.74|146.86|144.45|141.57|149.74|146.86|143.4|140.52|0
1649945400000|2022-04-14 14:10:00|144.36|141.48|142.17|139.29|145.23|142.35|141.65|138.77|0
1649945700000|2022-04-14 14:15:00|142.08|139.2|142.51|139.63|143.56|140.68|141.04|138.16|0
1649946000000|2022-04-14 14:20:00|142.25|139.37|145.64|142.76|147.18|144.3|141.91|139.03|0
1649946300000|2022-04-14 14:25:00|145.56|142.68|145.9|143.02|146.61|143.73|144.68|141.8|0
1649946600000|2022-04-14 14:30:00|145.86|142.98|146.96|144.08|147.93|145.05|145.29|142.41|0
1649946900000|2022-04-14 14:35:00|147.05|144.17|145.64|142.76|147.84|144.96|144.42|141.54|0
1649947200000|2022-04-14 14:40:00|145.46|142.58|145.68|142.8|146.78|143.9|144.68|141.8|0
1649947500000|2022-04-14 14:45:00|145.64|142.76|145.93|143.05|148.05|145.17|145.64|142.76|0
1649947800000|2022-04-14 14:50:00|145.67|142.79|145.49|142.61|145.67|142.79|144.23|141.35|0
1649948100000|2022-04-14 14:55:00|145.41|142.53|146.02|143.14|146.99|144.11|145.14|142.26|0
1649948400000|2022-04-14 15:00:00|145.76|142.88|147.07|144.19|147.65|144.77|145.14|142.26|0
1649948700000|2022-04-14 15:05:00|146.98|144.1|146.98|144.1|147.78|144.9|146.19|143.31|0
1649949000000|2022-04-14 15:10:00|146.9|144.02|146.89|144.01|147.87|144.99|145.84|142.96|0
1649949300000|2022-04-14 15:15:00|147.07|144.19|145.84|142.96|148.04|145.16|145.14|142.26|0
1649949600000|2022-04-14 15:20:00|145.92|143.04|148.22|145.34|148.22|145.34|144.78|141.9|0
1649949900000|2022-04-14 15:25:00|148.3|145.42|147.52|144.64|149.37|146.49|147.39|144.51|0
1649950200000|2022-04-14 15:30:00|147.56|144.68|146.5|143.62|148.01|145.13|146.32|143.44|0
1649950500000|2022-04-14 15:35:00|146.41|143.53|144.83|141.95|146.59|143.71|144.66|141.78|0
1649950800000|2022-04-14 15:40:00|145.09|142.21|142.91|140.03|145.09|142.21|142.57|139.69|0
1649951100000|2022-04-14 15:45:00|142.83|139.95|143.09|140.21|143.61|140.73|142.39|139.51|0
1649951400000|2022-04-14 15:50:00|143.17|140.29|142.39|139.51|143.17|140.29|142.39|139.51|0
1649951700000|2022-04-14 15:55:00|142.48|139.6|142.47|139.59|143.17|140.29|140.78|137.9|0
1649952000000|2022-04-14 16:00:00|142.21|139.33|142.21|139.33|143.68|140.8|141.52|138.64|0
1649952300000|2022-04-14 16:05:00|142.03|139.15|143.51|140.63|143.86|140.98|141.95|139.07|0
1649952600000|2022-04-14 16:10:00|143.42|140.54|142.29|139.41|143.77|140.89|142.2|139.32|0
1649952900000|2022-04-14 16:15:00|142.38|139.5|141.77|138.89|142.98|140.1|141.34|138.46|0
1649953200000|2022-04-14 16:20:00|141.86|138.98|141.34|138.46|141.86|138.98|140.65|137.77|0
1649953500000|2022-04-14 16:25:00|141.42|138.54|140.05|137.17|141.68|138.8|139.7|136.82|0
1649953800000|2022-04-14 16:30:00|139.96|137.08|140.05|137.17|140.73|137.85|139.53|136.65|0
1649954100000|2022-04-14 16:35:00|139.87|136.99|139.7|136.82|140.39|137.51|139.62|136.74|0
1649954400000|2022-04-14 16:40:00|139.62|136.74|138.46|135.58|139.7|136.82|138.42|135.54|0
1649954700000|2022-04-14 16:45:00|138.42|135.54|138.29|135.41|138.85|135.97|138.08|135.2|0
1649955000000|2022-04-14 16:50:00|138.25|135.37|138.16|135.28|138.59|135.71|138.08|135.2|0
1649955300000|2022-04-14 16:55:00|138.25|135.37|139.95|137.07|140.12|137.24|138.16|135.28|0
1649955600000|2022-04-14 17:00:00|140.04|137.16|139.95|137.07|140.64|137.76|139.52|136.64|0
1649955900000|2022-04-14 17:05:00|139.86|136.98|139.18|136.3|140.03|137.15|138.84|135.96|0
1649956200000|2022-04-14 17:10:00|139.13|136.25|138.92|136.04|140.46|137.58|138.84|135.96|0
1649956500000|2022-04-14 17:15:00|139.18|136.3|138.83|135.95|139.77|136.89|138.49|135.61|0
1649956800000|2022-04-14 17:20:00|138.75|135.87|139.34|136.46|139.69|136.81|138.75|135.87|0
1649957100000|2022-04-14 17:25:00|139.6|136.72|139.68|136.8|139.9|137.02|139.09|136.21|0
1649957400000|2022-04-14 17:30:00|139.73|136.85|140.37|137.49|140.63|137.75|139.43|136.55|0
1649957700000|2022-04-14 17:35:00|140.45|137.57|140.62|137.74|141.31|138.43|140.45|137.57|0
1649958000000|2022-04-14 17:40:00|140.66|137.78|141.91|139.03|142.26|139.38|140.45|137.57|0
1649958300000|2022-04-14 17:45:00|142.09|139.21|143.13|140.25|143.39|140.51|142|139.12|0
1649958600000|2022-04-14 17:50:00|143.21|140.33|142.43|139.55|143.56|140.68|142.43|139.55|0
1649958900000|2022-04-14 17:55:00|142.52|139.64|144.34|141.46|144.34|141.46|142.43|139.55|0
1649959200000|2022-04-14 18:00:00|144.26|141.38|145.66|142.78|146.01|143.13|144.17|141.29|0
1649959500000|2022-04-14 18:05:00|145.74|142.86|144.34|141.46|145.83|142.95|144.08|141.2|0
1649959800000|2022-04-14 18:10:00|144.43|141.55|144.69|141.81|145.04|142.16|143.99|141.11|0
1649960100000|2022-04-14 18:15:00|145.04|142.16|143.2|140.32|145.3|142.42|143.12|140.24|0
1649960400000|2022-04-14 18:20:00|142.9|140.02|141.64|138.76|142.94|140.06|141.56|138.68|0
1649960700000|2022-04-14 18:25:00|141.81|138.93|142.81|139.93|143.37|140.49|141.38|138.5|0
1649961000000|2022-04-14 18:30:00|142.94|140.06|141.47|138.59|143.63|140.75|141.12|138.24|0
1649961300000|2022-04-14 18:35:00|141.42|138.54|141.03|138.15|141.81|138.93|140.6|137.72|0
1649961600000|2022-04-14 18:40:00|141.12|138.24|141.55|138.67|141.72|138.84|141.03|138.15|0
1649961900000|2022-04-14 18:45:00|141.5|138.62|141.37|138.49|142.07|139.19|140.94|138.06|0
1649962200000|2022-04-14 18:50:00|141.46|138.58|138.63|135.75|141.63|138.75|138.38|135.5|0
1649962500000|2022-04-14 18:55:00|138.72|135.84|137.53|134.65|138.72|135.84|137.44|134.56|0
1649962800000|2022-04-14 19:00:00|137.44|134.56|138.89|136.01|139.58|136.7|135.23|132.35|0
1649963100000|2022-04-14 19:05:00|138.98|136.1|137.11|134.23|139.4|136.52|137.11|134.23|0
1649963400000|2022-04-14 19:10:00|137.15|134.27|137.79|134.91|137.87|134.99|136.78|133.9|0
1649963700000|2022-04-14 19:15:00|137.96|135.08|140.08|137.2|140.34|137.46|137.96|135.08|0
1649964000000|2022-04-14 19:20:00|140|137.12|139.31|136.43|140.51|137.63|138.89|136.01|0
1649964300000|2022-04-14 19:25:00|139.23|136.35|137.87|134.99|139.23|136.35|137.61|134.73|0
1649964600000|2022-04-14 19:30:00|138.04|135.16|136.26|133.38|138.04|135.16|136.18|133.3|0
1649964900000|2022-04-14 19:35:00|136.35|133.47|135.84|132.96|137.11|134.23|135.84|132.96|0
1649965200000|2022-04-14 19:40:00|136.01|133.13|137.78|134.9|137.78|134.9|135.68|132.8|0
1649965500000|2022-04-14 19:45:00|137.69|134.81|136.6|133.72|137.95|135.07|136.09|133.21|0
1649965800000|2022-04-14 19:50:00|135.92|133.04|134.92|132.04|135.92|133.04|134.25|131.37|0
1649966100000|2022-04-14 19:55:00|135.25|132.37|133.5|130.62|135.67|132.79|132.93|130.05|0
1649966400000|2022-04-14 20:00:00|133.17|130.29|132.84|129.96|134|131.12|132.76|129.88|0
1649966700000|2022-04-14 20:05:00|132.92|130.04|132.92|130.04|133.17|130.29|132.76|129.88|0
1649967000000|2022-04-14 20:10:00|132.84|129.96|132.76|129.88|133|130.12|132.76|129.88|0
1650265500000|2022-04-18 07:05:00|127.03|124.15|126.86|123.98|127.1|124.22|126.86|123.98|0
1650265800000|2022-04-18 07:10:00|126.94|124.06|127.1|124.22|127.34|124.46|126.86|123.98|0
1650266100000|2022-04-18 07:15:00|127.02|124.14|127.02|124.14|127.18|124.3|126.86|123.98|0
1650266400000|2022-04-18 07:20:00|126.98|124.1|127.22|124.34|127.26|124.38|126.78|123.9|0
1650266700000|2022-04-18 07:25:00|127.26|124.38|127.18|124.3|127.7|124.82|127.18|124.3|0
1650267000000|2022-04-18 07:30:00|127.14|124.26|127.18|124.3|127.18|124.3|126.78|123.9|0
1650267300000|2022-04-18 07:35:00|127.34|124.46|126.46|123.58|127.42|124.54|125.78|122.9|0
1650267600000|2022-04-18 07:40:00|126.54|123.66|126.33|123.45|126.77|123.89|126.14|123.26|0
1650267900000|2022-04-18 07:45:00|126.45|123.57|126.93|124.05|127.05|124.17|126.37|123.49|0
1650268200000|2022-04-18 07:50:00|126.89|124.01|127.09|124.21|127.17|124.29|126.77|123.89|0
1650268500000|2022-04-18 07:55:00|127.01|124.13|127.13|124.25|127.29|124.41|126.85|123.97|0
1650268800000|2022-04-18 08:00:00|127.09|124.21|129.34|126.46|129.54|126.66|127.09|124.21|0
1650269100000|2022-04-18 08:05:00|129.38|126.5|128.73|126.33|129.5|126.66|128.21|125.81|0
1650269400000|2022-04-18 08:10:00|128.77|126.37|128.45|126.05|128.77|126.37|128.33|125.93|0
1650269700000|2022-04-18 08:15:00|128.53|126.13|129.01|126.61|129.01|126.61|128.45|126.05|0
1650270000000|2022-04-18 08:20:00|128.97|126.57|128.77|126.37|129.34|126.94|128.77|126.37|0
1650270300000|2022-04-18 08:25:00|128.85|126.45|128.77|126.37|129.09|126.69|128.77|126.37|0
1650270600000|2022-04-18 08:30:00|128.85|126.45|128.68|126.28|128.85|126.45|128.52|126.12|0
1650270900000|2022-04-18 08:35:00|128.72|126.32|128.68|126.28|128.84|126.44|128.48|126.08|0
1650271200000|2022-04-18 08:40:00|128.6|126.2|128.8|126.4|128.8|126.4|128.52|126.12|0
1650271500000|2022-04-18 08:45:00|128.84|126.44|128.8|126.4|128.84|126.44|128.68|126.28|0
1650271800000|2022-04-18 08:50:00|128.84|126.44|128.23|125.83|128.84|126.44|128.19|125.79|0
1650272100000|2022-04-18 08:55:00|128.19|125.79|127.95|125.55|128.27|125.87|127.87|125.47|0
1650272400000|2022-04-18 09:00:00|128.03|125.63|127.23|124.83|128.03|125.63|126.99|124.59|0
1650272700000|2022-04-18 09:05:00|127.27|124.87|127.19|124.79|127.35|124.95|127.11|124.71|0
1650273000000|2022-04-18 09:10:00|127.15|124.75|126.74|124.34|127.18|124.78|126.74|124.34|0
1650273300000|2022-04-18 09:15:00|126.78|124.38|126.58|124.18|127.06|124.66|126.58|124.18|0
1650273600000|2022-04-18 09:20:00|126.54|124.14|125.07|122.67|126.54|124.14|124.67|122.27|0
1650273900000|2022-04-18 09:25:00|125.03|122.63|125.3|122.9|125.62|123.22|125.03|122.63|0
1650274200000|2022-04-18 09:30:00|125.22|122.82|125.62|123.22|125.7|123.3|125.22|122.82|0
1650274500000|2022-04-18 09:35:00|125.66|123.26|125.62|123.22|125.86|123.46|125.54|123.14|0
1650274800000|2022-04-18 09:40:00|125.58|123.18|125.54|123.14|125.86|123.46|125.46|123.06|0
1650275100000|2022-04-18 09:45:00|125.58|123.18|125.73|123.33|125.78|123.38|125.38|122.98|0
1650275400000|2022-04-18 09:50:00|125.77|123.37|125.77|123.37|125.77|123.37|125.45|123.05|0
1650275700000|2022-04-18 09:55:00|125.73|123.33|125.81|123.41|125.85|123.45|125.61|123.21|0
1650276000000|2022-04-18 10:00:00|125.77|123.37|126.33|123.93|126.41|124.01|125.69|123.29|0
1650276300000|2022-04-18 10:05:00|126.29|123.89|126.52|124.12|126.65|124.25|126.09|123.69|0
1650276600000|2022-04-18 10:10:00|126.49|124.09|126.48|124.08|126.6|124.2|126.33|123.93|0
1650276900000|2022-04-18 10:15:00|126.4|124|126.32|123.92|126.56|124.16|126.32|123.92|0
1650277200000|2022-04-18 10:20:00|126.24|123.84|126.32|123.92|126.64|124.24|126.24|123.84|0
1650277500000|2022-04-18 10:25:00|126.4|124|127.64|125.24|127.84|125.44|126.4|124|0
1650277800000|2022-04-18 10:30:00|127.68|125.28|127.32|124.92|127.68|125.28|127.2|124.8|0
1650278100000|2022-04-18 10:35:00|127.36|124.96|127.12|124.72|127.36|124.96|127.04|124.64|0
1650278400000|2022-04-18 10:40:00|127.04|124.64|127.36|124.96|127.68|125.28|127.04|124.64|0
1650278700000|2022-04-18 10:45:00|127.28|124.88|127.39|124.99|127.6|125.2|127.27|124.87|0
1650279000000|2022-04-18 10:50:00|127.43|125.03|127.35|124.95|127.59|125.19|127.27|124.87|0
1650279300000|2022-04-18 10:55:00|127.27|124.87|127.19|124.79|127.59|125.19|127.11|124.71|0
1650279600000|2022-04-18 11:00:00|127.59|125.19|128.27|125.87|128.4|126|127.59|125.19|0
1650279900000|2022-04-18 11:05:00|128.23|125.83|129.28|126.88|129.61|127.21|128.23|125.83|0
1650280200000|2022-04-18 11:10:00|129.37|126.97|130.83|128.43|131|128.6|129.28|126.88|0
1650280500000|2022-04-18 11:15:00|130.87|128.47|131.16|128.76|131.4|129|130.59|128.19|0
1650280800000|2022-04-18 11:20:00|131.08|128.68|130.58|128.18|131.24|128.84|130.5|128.1|0
1650281100000|2022-04-18 11:25:00|130.62|128.22|130.42|128.02|130.66|128.26|130.25|127.85|0
1650281400000|2022-04-18 11:30:00|130.46|128.06|130.5|128.1|130.66|128.26|130.17|127.77|0
1650281700000|2022-04-18 11:35:00|130.42|128.02|129.76|127.36|130.42|128.02|129.68|127.28|0
1650282000000|2022-04-18 11:40:00|129.68|127.28|129.84|127.44|129.84|127.44|129.19|126.79|0
1650282300000|2022-04-18 11:45:00|129.76|127.36|129.19|126.79|129.76|127.36|129.15|126.75|0
1650282600000|2022-04-18 11:50:00|129.11|126.71|129.19|126.79|129.35|126.95|128.78|126.38|0
1650282900000|2022-04-18 11:55:00|128.86|126.46|128.86|126.46|128.94|126.54|128.62|126.22|0
1650283200000|2022-04-18 12:00:00|128.94|126.54|129.31|126.91|129.51|127.11|128.7|126.3|0
1650283500000|2022-04-18 12:05:00|129.27|126.87|128.78|126.38|129.67|127.27|128.54|126.14|0
1650283800000|2022-04-18 12:10:00|128.7|126.3|128.29|125.89|128.94|126.54|128.13|125.73|0
1650284100000|2022-04-18 12:15:00|128.37|125.97|128.57|126.17|128.78|126.38|127.85|125.45|0
1650284400000|2022-04-18 12:20:00|128.53|126.13|128.85|126.45|129.02|126.62|128.53|126.13|0
1650284700000|2022-04-18 12:25:00|128.77|126.37|129.3|126.9|129.42|127.02|128.77|126.37|0
1650285000000|2022-04-18 12:30:00|129.34|126.94|129.09|126.69|129.42|127.02|128.65|126.25|0
1650285300000|2022-04-18 12:35:00|129.18|126.78|130.03|127.63|130.4|128|129.18|126.78|0
1650285600000|2022-04-18 12:40:00|130.07|127.67|129.33|126.93|130.23|127.83|129.25|126.85|0
1650285900000|2022-04-18 12:45:00|129.42|127.02|129.49|127.09|129.58|127.18|129.17|126.77|0
1650286200000|2022-04-18 12:50:00|129.45|127.05|128.84|126.44|129.66|127.26|128.68|126.28|0
1650286500000|2022-04-18 12:55:00|128.93|126.53|128.68|126.28|129.53|127.13|128.64|126.24|0
1650286800000|2022-04-18 13:00:00|128.64|126.24|129.98|127.58|130.1|127.7|128.31|125.91|0
1650287100000|2022-04-18 13:05:00|129.9|127.5|129.89|127.49|130.14|127.74|129.73|127.33|0
1650287400000|2022-04-18 13:10:00|129.93|127.53|130.63|128.23|130.63|128.23|129.81|127.41|0
1650287700000|2022-04-18 13:15:00|130.71|128.31|130.3|127.9|131.04|128.64|130.3|127.9|0
1650288000000|2022-04-18 13:20:00|130.22|127.82|130.54|128.14|130.62|128.22|130.22|127.82|0
1650288300000|2022-04-18 13:25:00|130.46|128.06|129.56|127.16|130.46|128.06|129.24|126.84|0
1650288600000|2022-04-18 13:30:00|130.13|127.73|136.2|133.8|138.07|135.67|129.97|127.57|0
1650288900000|2022-04-18 13:35:00|135.78|133.38|136.6|134.2|138.42|136.02|135.7|133.3|0
1650289200000|2022-04-18 13:40:00|136.43|134.03|137.19|134.79|138.8|136.4|134.76|132.36|0
1650289500000|2022-04-18 13:45:00|137.53|135.13|136.85|134.45|137.53|135.13|135.42|133.02|0
1650289800000|2022-04-18 13:50:00|137.19|134.79|133.76|131.36|137.27|134.87|133.01|130.61|0
1650290100000|2022-04-18 13:55:00|133.67|131.27|133.17|130.77|133.67|131.27|132.35|129.95|0
1650290400000|2022-04-18 14:00:00|132.93|130.53|134.5|132.1|135|132.6|130.87|128.47|0
1650290700000|2022-04-18 14:05:00|134.67|132.27|130.85|128.45|134.83|132.43|130.85|128.45|0
1650291000000|2022-04-18 14:10:00|130.69|128.29|133.99|131.59|134.32|131.92|130.52|128.12|0
1650291300000|2022-04-18 14:15:00|133.9|131.5|134.4|132|134.65|132.25|133.24|130.84|0
1650291600000|2022-04-18 14:20:00|134.48|132.08|137.42|135.02|137.59|135.19|134.15|131.75|0
1650291900000|2022-04-18 14:25:00|137.51|135.11|135.23|132.83|138.02|135.62|135.23|132.83|0
1650292200000|2022-04-18 14:30:00|135.65|133.25|136.74|134.34|136.74|134.34|135.4|133|0
1650292500000|2022-04-18 14:35:00|136.83|134.43|136.91|134.51|137|134.6|135.57|133.17|0
1650292800000|2022-04-18 14:40:00|137.25|134.85|137.08|134.68|138.01|135.61|136.49|134.09|0
1650293100000|2022-04-18 14:45:00|137.25|134.85|136.82|134.42|137.76|135.36|136.07|133.67|0
1650293400000|2022-04-18 14:50:00|136.74|134.34|134.89|132.49|136.82|134.42|134.64|132.24|0
1650293700000|2022-04-18 14:55:00|134.97|132.57|133.76|131.36|134.97|132.57|132.23|129.83|0
1650294000000|2022-04-18 15:00:00|133.72|131.32|134.63|132.23|134.63|132.23|132.97|130.57|0
1650294300000|2022-04-18 15:05:00|134.72|132.32|133.71|131.31|134.97|132.57|133.71|131.31|0
1650294600000|2022-04-18 15:10:00|133.55|131.15|133.46|131.06|134.21|131.81|133.3|130.9|0
1650294900000|2022-04-18 15:15:00|133.38|130.98|131.97|129.57|133.63|131.23|131.47|129.07|0
1650295200000|2022-04-18 15:20:00|132.05|129.65|129.75|127.35|132.38|129.98|129.67|127.27|0
1650295500000|2022-04-18 15:25:00|129.5|127.1|128.75|126.35|130.19|127.79|127.94|125.54|0
1650295800000|2022-04-18 15:30:00|128.67|126.27|128.1|125.7|129|126.6|127.53|125.13|0
1650296100000|2022-04-18 15:35:00|128.18|125.78|127.05|124.65|128.26|125.86|126.64|124.24|0
1650296400000|2022-04-18 15:40:00|126.97|124.57|127.29|124.89|127.61|125.21|126.4|124|0
1650296700000|2022-04-18 15:45:00|127.37|124.97|125.44|123.04|127.37|124.97|125.36|122.96|0
1650297000000|2022-04-18 15:50:00|125.52|123.12|126.88|124.48|126.88|124.48|125.28|122.88|0
1650297300000|2022-04-18 15:55:00|126.76|124.36|128.17|125.77|128.34|125.94|126.64|124.24|0
1650297600000|2022-04-18 16:00:00|128.09|125.69|127.28|124.88|128.42|126.02|126.64|124.24|0
1650297900000|2022-04-18 16:05:00|127.24|124.84|126.67|124.27|128.01|125.61|126.63|124.23|0
1650298200000|2022-04-18 16:10:00|126.55|124.15|125.27|122.87|126.88|124.48|124.87|122.47|0
1650298500000|2022-04-18 16:15:00|125.19|122.79|124.45|122.05|126.07|123.67|124.21|121.81|0
1650298800000|2022-04-18 16:20:00|124.37|121.97|124.84|122.44|124.92|122.52|124.21|121.81|0
1650299100000|2022-04-18 16:25:00|124.92|122.52|124.13|121.73|124.92|122.52|123.73|121.33|0
1650299400000|2022-04-18 16:30:00|124.05|121.65|124.2|121.8|124.6|122.2|123.41|121.01|0
1650299700000|2022-04-18 16:35:00|124.28|121.88|125.48|123.08|125.64|123.24|123.81|121.41|0
1650300000000|2022-04-18 16:40:00|125.72|123.32|126.35|123.95|126.51|124.11|124.44|122.04|0
1650300300000|2022-04-18 16:45:00|126.43|124.03|126.19|123.79|127.03|124.63|125.87|123.47|0
1650300600000|2022-04-18 16:50:00|126.27|123.87|127.56|125.16|127.72|125.32|126.11|123.71|0
1650300900000|2022-04-18 16:55:00|127.48|125.08|127.39|124.99|128.04|125.64|127.15|124.75|0
1650301200000|2022-04-18 17:00:00|127.56|125.16|127.39|124.99|127.8|125.4|126.91|124.51|0
1650301500000|2022-04-18 17:05:00|127.31|124.91|129.34|126.94|129.34|126.94|127.23|124.83|0
1650301800000|2022-04-18 17:10:00|129.42|127.02|129.58|127.18|130.64|128.24|129.33|126.93|0
1650302100000|2022-04-18 17:15:00|129.5|127.1|126.88|124.48|129.5|127.1|126.8|124.4|0
1650302400000|2022-04-18 17:20:00|127.04|124.64|128.17|125.77|128.66|126.26|126.56|124.16|0
1650302700000|2022-04-18 17:25:00|128.25|125.85|129.22|126.82|129.22|126.82|127.93|125.53|0
1650303000000|2022-04-18 17:30:00|129.14|126.74|133.46|131.06|133.51|131.11|128.98|126.58|0
1650303300000|2022-04-18 17:35:00|133.51|131.11|134.89|132.49|135.61|133.21|132.95|130.55|0
1650303600000|2022-04-18 17:40:00|135.14|132.74|135.39|132.99|135.47|133.07|134.55|132.15|0
1650303900000|2022-04-18 17:45:00|135.22|132.82|135.97|133.57|136.31|133.91|134.63|132.23|0
1650304200000|2022-04-18 17:50:00|135.81|133.41|136.19|133.79|136.77|134.37|135.13|132.73|0
1650304500000|2022-04-18 17:55:00|136.28|133.88|135.69|133.29|137.63|135.23|135.18|132.78|0
1650304800000|2022-04-18 18:00:00|135.6|133.2|136.02|133.62|137.04|134.64|135.43|133.03|0
1650305100000|2022-04-18 18:05:00|135.85|133.45|135.18|132.78|136.15|133.75|134.76|132.36|0
1650305400000|2022-04-18 18:10:00|135.1|132.7|135.09|132.69|135.1|132.7|134.09|131.69|0
1650305700000|2022-04-18 18:15:00|135.13|132.73|133.92|131.52|136.53|134.13|132.76|130.36|0
1650306000000|2022-04-18 18:20:00|133.3|130.9|136.15|133.75|136.15|133.75|132.92|130.52|0
1650306300000|2022-04-18 18:25:00|136.23|133.83|134.21|131.81|136.91|134.51|133.67|131.27|0
1650306600000|2022-04-18 18:30:00|134.3|131.9|135.22|132.82|135.39|132.99|134.17|131.77|0
1650306900000|2022-04-18 18:35:00|135.26|132.86|134.8|132.4|135.98|133.58|134.55|132.15|0
1650307200000|2022-04-18 18:40:00|134.88|132.48|133.87|131.47|135.39|132.99|133.62|131.22|0
1650307500000|2022-04-18 18:45:00|133.96|131.56|133.46|131.06|134.13|131.73|132.62|130.22|0
1650307800000|2022-04-18 18:50:00|133.29|130.89|134.12|131.72|134.79|132.39|133.12|130.72|0
1650308100000|2022-04-18 18:55:00|133.99|131.59|132.54|130.14|134.12|131.72|132.29|129.89|0
1650308400000|2022-04-18 19:00:00|132.37|129.97|131.46|129.06|132.95|130.55|131.29|128.89|0
1650308700000|2022-04-18 19:05:00|131.54|129.14|131.21|128.81|132.37|129.97|130.88|128.48|0
1650309000000|2022-04-18 19:10:00|131.13|128.73|130.3|127.9|132.2|129.8|129.57|127.17|0
1650309300000|2022-04-18 19:15:00|130.39|127.99|129.73|127.33|131.21|128.81|129.56|127.16|0
1650309600000|2022-04-18 19:20:00|129.77|127.37|128.75|126.35|130.55|128.15|128.34|125.94|0
1650309900000|2022-04-18 19:25:00|128.42|126.02|127.42|125.02|128.83|126.43|126.5|124.1|0
1650310200000|2022-04-18 19:30:00|127.3|124.9|125.44|123.04|127.3|124.9|125.05|122.65|0
1650310500000|2022-04-18 19:35:00|125.36|122.96|124.7|122.3|125.68|123.28|123.19|120.79|0
1650310800000|2022-04-18 19:40:00|124.78|122.38|125.42|123.02|126.06|123.66|123.98|121.58|0
1650311100000|2022-04-18 19:45:00|125.1|122.7|124.38|121.5|125.1|122.7|123.98|121.18|0
1650311400000|2022-04-18 19:50:00|124.22|121.34|126.22|123.34|126.46|123.58|123.59|120.71|0
1650311700000|2022-04-18 19:55:00|126.14|123.26|130.87|127.99|130.87|127.99|125.97|123.09|0
1650312000000|2022-04-18 20:00:00|131.19|128.31|133.61|131.21|133.61|131.21|130.78|127.9|0
1650312300000|2022-04-18 20:05:00|133.52|131.12|134.93|132.53|136.35|133.95|132.13|129.73|0
1650312600000|2022-04-18 20:10:00|135.02|132.62|134.68|132.28|135.19|132.79|134.35|131.95|0
1650312900000|2022-04-18 20:15:00|135.02|132.62|136.06|133.26|136.57|133.77|135.02|132.25|0
1650313200000|2022-04-18 20:20:00|136.14|133.34|136.22|133.42|136.35|133.55|136.06|133.26|0
1650313500000|2022-04-18 20:25:00|136.06|133.26|135.46|132.66|136.06|133.26|135.13|132.33|0
1650313800000|2022-04-18 20:30:00|135.38|132.58|135.13|132.33|135.38|132.58|134.71|131.91|0
1650314100000|2022-04-18 20:35:00|135.21|132.41|135.21|132.41|135.38|132.58|135.13|132.33|0
1650314400000|2022-04-18 20:40:00|135.29|132.49|135.46|132.66|135.46|132.66|135.29|132.49|0
1650314700000|2022-04-18 20:45:00|135.37|132.57|134.87|132.07|135.63|132.83|134.87|132.07|0
1650315000000|2022-04-18 20:50:00|134.95|132.15|134.87|132.07|135.04|132.24|134.87|132.07|0
1650315300000|2022-04-18 20:55:00|135.57|132.77|135.53|132.73|135.66|132.86|135.53|132.73|0
1650315600000|2022-04-18 21:00:00|135.51|132.71|135.88|133.08|135.91|133.11|135.51|132.71|0
1650315900000|2022-04-18 21:05:00|135.89|133.09|135.79|132.99|135.89|133.09|135.79|132.99|0
1650316200000|2022-04-18 21:10:00|135.84|133.04|135.63|132.83|135.84|133.04|135.54|132.74|0
1650316500000|2022-04-18 21:15:00|135.65|132.85|135.51|132.71|135.65|132.85|135.47|132.67|0
1650316800000|2022-04-18 21:20:00|135.5|132.7|135.75|132.95|135.75|132.95|135.5|132.7|0
1650317100000|2022-04-18 21:25:00|135.76|132.96|135.58|132.78|135.77|132.97|135.57|132.77|0
1650317400000|2022-04-18 21:30:00|135.57|132.77|135.59|132.79|135.59|132.79|135.54|132.74|0
1650317700000|2022-04-18 21:35:00|135.62|132.82|135.79|132.99|135.79|132.99|135.6|132.8|0
1650318000000|2022-04-18 21:40:00|135.82|133.02|135.9|133.1|135.93|133.13|135.77|132.97|0
1650318300000|2022-04-18 21:45:00|135.93|133.13|135.82|133.02|135.98|133.18|135.82|133.02|0
1650318600000|2022-04-18 21:50:00|135.92|133.12|135.98|133.18|136.1|133.3|135.81|133.01|0
1650318900000|2022-04-18 21:55:00|135.97|133.17|135.94|133.14|136.13|133.33|135.92|133.12|0
1650319200000|2022-04-18 22:00:00|135.85|133.05|135.89|133.09|136.14|133.34|135.3|132.5|0
1650319500000|2022-04-18 22:05:00|135.97|133.17|135.21|132.41|135.97|133.17|135.21|132.41|0
1650319800000|2022-04-18 22:10:00|135.13|132.33|135.72|132.92|135.8|133|135.05|132.25|0
1650320100000|2022-04-18 22:15:00|135.76|132.96|135.46|132.66|135.88|133.08|135.29|132.49|0
1650320400000|2022-04-18 22:20:00|135.59|132.79|135.96|133.16|135.96|133.16|135.46|132.66|0
1650320700000|2022-04-18 22:25:00|136.05|133.25|136.3|133.5|136.3|133.5|135.96|133.16|0
1650321000000|2022-04-18 22:30:00|136.22|133.42|136.72|133.92|137.06|134.26|136.22|133.42|0
1650321300000|2022-04-18 22:35:00|136.64|133.84|136.47|133.67|136.97|134.17|136.38|133.58|0
1650321600000|2022-04-18 22:40:00|136.42|133.62|136.21|133.41|136.63|133.83|136.21|133.41|0
1650321900000|2022-04-18 22:45:00|136.3|133.5|136.29|133.49|136.38|133.58|136.13|133.33|0
1650322200000|2022-04-18 22:50:00|136.38|133.58|136.12|133.32|136.38|133.58|136.12|133.32|0
1650322500000|2022-04-18 22:55:00|136.21|133.41|135.87|133.07|136.21|133.41|135.87|133.07|0
1650322800000|2022-04-18 23:00:00|135.95|133.15|136.54|133.74|136.71|133.91|135.95|133.15|0
1650323100000|2022-04-18 23:05:00|136.46|133.66|136.12|133.32|136.54|133.74|136.12|133.32|0
1650323400000|2022-04-18 23:10:00|136.2|133.4|135.95|133.15|136.2|133.4|135.82|133.02|0
1650323700000|2022-04-18 23:15:00|136.03|133.23|135.95|133.15|136.37|133.57|135.86|133.06|0
1650324000000|2022-04-18 23:20:00|136.03|133.23|135.94|133.14|136.2|133.4|135.78|132.98|0
1650324300000|2022-04-18 23:25:00|135.9|133.1|135.52|132.72|135.94|133.14|135.52|132.72|0
1650324600000|2022-04-18 23:30:00|135.44|132.64|135.6|132.8|135.6|132.8|135.35|132.55|0
1650324900000|2022-04-18 23:35:00|135.69|132.89|135.52|132.72|135.69|132.89|135.27|132.47|0
1650325200000|2022-04-18 23:40:00|135.6|132.8|135.77|132.97|135.77|132.97|135.6|132.8|0
1650325500000|2022-04-18 23:45:00|135.94|133.14|137.54|134.74|138.09|135.29|135.94|133.14|0
1650325800000|2022-04-18 23:50:00|137.63|134.83|138.9|136.1|139.07|136.27|137.46|134.66|0
1650326100000|2022-04-18 23:55:00|138.99|136.19|139.41|136.61|139.42|136.62|138.99|136.19|0
1650326400000|2022-04-19 00:00:00|139.33|136.53|138.64|135.84|139.33|136.53|138.64|135.84|0
1650326700000|2022-04-19 00:05:00|138.68|135.88|138.64|135.84|139.07|136.27|138.39|135.59|0
1650327000000|2022-04-19 00:10:00|138.56|135.76|138.9|136.1|139.15|136.35|138.47|135.67|0
1650327300000|2022-04-19 00:15:00|138.85|136.05|138.21|135.41|138.9|136.1|137.87|135.07|0
1650327600000|2022-04-19 00:20:00|138.3|135.5|138.17|135.37|138.3|135.5|137.96|135.16|0
1650327900000|2022-04-19 00:25:00|138.21|135.41|138.12|135.32|138.38|135.58|138.04|135.24|0
1650328200000|2022-04-19 00:30:00|138.16|135.36|138.04|135.24|138.29|135.49|137.7|134.9|0
1650328500000|2022-04-19 00:35:00|137.95|135.15|137.78|134.98|138.04|135.24|137.78|134.98|0
1650328800000|2022-04-19 00:40:00|137.82|135.02|136.68|133.88|137.82|135.02|136.68|133.88|0
1650329100000|2022-04-19 00:45:00|136.59|133.79|134.49|131.69|136.68|133.88|134.41|131.61|0
1650329400000|2022-04-19 00:50:00|134.53|131.73|134.57|131.77|134.74|131.94|133.65|130.85|0
1650329700000|2022-04-19 00:55:00|134.53|131.73|134.49|131.69|134.74|131.94|133.82|131.02|0
1650330000000|2022-04-19 01:00:00|134.32|131.52|133.82|131.02|134.57|131.77|133.15|130.35|0
1650330300000|2022-04-19 01:05:00|133.9|131.1|134.15|131.35|134.15|131.35|133.48|130.68|0
1650330600000|2022-04-19 01:10:00|134.06|131.26|134.98|132.18|135.23|132.43|133.9|131.1|0
1650330900000|2022-04-19 01:15:00|134.81|132.01|134.27|131.47|134.98|132.18|134.06|131.26|0
1650331200000|2022-04-19 01:20:00|134.23|131.43|135.23|132.43|135.23|132.43|134.06|131.26|0
1650331500000|2022-04-19 01:25:00|135.31|132.51|135.48|132.68|135.48|132.68|135.1|132.3|0
1650331800000|2022-04-19 01:30:00|135.4|132.6|135.65|132.85|135.94|133.14|135.31|132.51|0
1650332100000|2022-04-19 01:35:00|135.73|132.93|135.94|133.14|135.98|133.18|135.56|132.76|0
1650332400000|2022-04-19 01:40:00|135.85|133.05|135.22|132.42|135.98|133.18|135.06|132.26|0
1650332700000|2022-04-19 01:45:00|135.18|132.38|136.06|133.26|136.23|133.43|134.8|132|0
1650333000000|2022-04-19 01:50:00|135.98|133.18|135.72|132.92|135.98|133.18|135.26|132.46|0
1650333300000|2022-04-19 01:55:00|135.64|132.84|135.26|132.46|135.93|133.13|135.14|132.34|0
1650333600000|2022-04-19 02:00:00|135.22|132.42|135.38|132.58|135.39|132.59|134.88|132.08|0
1650333900000|2022-04-19 02:05:00|135.34|132.54|134.88|132.08|135.34|132.54|134.8|132|0
1650334200000|2022-04-19 02:10:00|134.8|132|134.21|131.41|134.96|132.16|134.04|131.24|0
1650334500000|2022-04-19 02:15:00|134.29|131.49|134.83|132.03|134.88|132.08|134.21|131.41|0
1650334800000|2022-04-19 02:20:00|134.79|131.99|134.62|131.82|134.79|131.99|134.46|131.66|0
1650335100000|2022-04-19 02:25:00|134.58|131.78|134.08|131.28|134.71|131.91|134.04|131.24|0
1650335400000|2022-04-19 02:30:00|134.04|131.24|134.29|131.49|134.29|131.49|133.95|131.15|0
1650335700000|2022-04-19 02:35:00|134.2|131.4|135.04|132.24|135.12|132.32|134.2|131.4|0
1650336000000|2022-04-19 02:40:00|134.95|132.15|134.95|132.15|134.95|132.15|134.7|131.9|0
1650336300000|2022-04-19 02:45:00|134.87|132.07|135.03|132.23|135.29|132.49|134.87|132.07|0
1650336600000|2022-04-19 02:50:00|135.07|132.27|135.28|132.48|135.32|132.52|134.95|132.15|0
1650336900000|2022-04-19 02:55:00|135.2|132.4|135.03|132.23|135.2|132.4|134.78|131.98|0
1650337200000|2022-04-19 03:00:00|135.07|132.27|135.2|132.4|135.28|132.48|134.95|132.15|0
1650337500000|2022-04-19 03:05:00|135.15|132.35|135.19|132.39|135.28|132.48|134.98|132.18|0
1650337800000|2022-04-19 03:10:00|135.28|132.48|135.78|132.98|135.95|133.15|135.11|132.31|0
1650338100000|2022-04-19 03:15:00|135.7|132.9|136.2|133.4|136.2|133.4|135.7|132.9|0
1650338400000|2022-04-19 03:20:00|136.29|133.49|137.47|134.67|137.64|134.84|136.2|133.4|0
1650338700000|2022-04-19 03:25:00|137.55|134.75|137.55|134.75|137.55|134.75|137.21|134.41|0
1650339000000|2022-04-19 03:30:00|137.72|134.92|137.63|134.83|138.02|135.22|137.55|134.75|0
1650339300000|2022-04-19 03:35:00|137.72|134.92|137.72|134.92|137.89|135.09|137.55|134.75|0
1650339600000|2022-04-19 03:40:00|137.67|134.87|137.63|134.83|137.89|135.09|137.55|134.75|0
1650339900000|2022-04-19 03:45:00|137.55|134.75|137.12|134.32|137.55|134.75|136.61|133.81|0
1650340200000|2022-04-19 03:50:00|137.08|134.28|137.12|134.32|137.37|134.57|137.03|134.23|0
1650340500000|2022-04-19 03:55:00|137.03|134.23|137.03|134.23|137.2|134.4|136.95|134.15|0
1650340800000|2022-04-19 04:00:00|137.12|134.32|136.61|133.81|137.2|134.4|136.61|133.81|0
1650341100000|2022-04-19 04:05:00|136.69|133.89|136.78|133.98|137.11|134.31|136.69|133.89|0
1650341400000|2022-04-19 04:10:00|136.86|134.06|136.6|133.8|136.94|134.14|136.52|133.72|0
1650341700000|2022-04-19 04:15:00|136.56|133.76|136.86|134.06|136.94|134.14|136.44|133.64|0
1650342000000|2022-04-19 04:20:00|136.77|133.97|136.6|133.8|136.86|134.06|136.56|133.76|0
1650342300000|2022-04-19 04:25:00|136.52|133.72|136.51|133.71|136.68|133.88|136.35|133.55|0
1650342600000|2022-04-19 04:30:00|136.47|133.67|136.68|133.88|136.68|133.88|136.26|133.46|0
1650342900000|2022-04-19 04:35:00|136.85|134.05|136.51|133.71|136.85|134.05|136.51|133.71|0
1650343200000|2022-04-19 04:40:00|136.43|133.63|136.76|133.96|136.76|133.96|136.34|133.54|0
1650343500000|2022-04-19 04:45:00|136.72|133.92|136.85|134.05|136.89|134.09|136.68|133.88|0
1650343800000|2022-04-19 04:50:00|136.76|133.96|137.1|134.3|137.18|134.38|136.68|133.88|0
1650344100000|2022-04-19 04:55:00|137.14|134.34|137.27|134.47|137.44|134.64|137.1|134.3|0
1650344400000|2022-04-19 05:00:00|137.18|134.38|136.59|133.79|137.52|134.72|136.59|133.79|0
1650344700000|2022-04-19 05:05:00|136.67|133.87|135.99|133.19|136.67|133.87|135.91|133.11|0
1650345000000|2022-04-19 05:10:00|136.08|133.28|135.91|133.11|136.25|133.45|135.82|133.02|0
1650345300000|2022-04-19 05:15:00|135.99|133.19|135.74|132.94|135.99|133.19|135.49|132.69|0
1650345600000|2022-04-19 05:20:00|135.65|132.85|135.74|132.94|135.74|132.94|135.57|132.77|0
1650345900000|2022-04-19 05:25:00|135.65|132.85|135.99|133.19|136.07|133.27|135.65|132.85|0
1650346200000|2022-04-19 05:30:00|135.9|133.1|135.65|132.85|135.99|133.19|135.65|132.85|0
1650346500000|2022-04-19 05:35:00|135.57|132.77|135.9|133.1|135.99|133.19|135.48|132.68|0
1650346800000|2022-04-19 05:40:00|135.82|133.02|136.07|133.27|136.32|133.52|135.69|132.89|0
1650347100000|2022-04-19 05:45:00|136.15|133.35|135.9|133.1|136.24|133.44|135.73|132.93|0
1650347400000|2022-04-19 05:50:00|135.98|133.18|136.4|133.6|136.53|133.73|135.9|133.1|0
1650347700000|2022-04-19 05:55:00|136.49|133.69|135.47|132.67|136.49|133.69|135.39|132.59|0
1650348000000|2022-04-19 06:00:00|135.39|132.59|135.47|132.67|135.93|133.13|134.63|131.83|0
1650348300000|2022-04-19 06:05:00|135.64|132.84|136.82|134.02|137.16|134.36|134.8|132|0
1650348600000|2022-04-19 06:10:00|136.73|133.93|137.24|134.44|137.24|134.44|136.4|133.6|0
1650348900000|2022-04-19 06:15:00|137.33|134.53|137.45|134.65|138.17|135.37|136.73|133.93|0
1650349200000|2022-04-19 06:20:00|137.41|134.61|138.13|135.33|138.6|135.8|137.41|134.61|0
1650349500000|2022-04-19 06:25:00|138.17|135.37|138.17|135.37|139.08|136.28|137.96|135.16|0
1650349800000|2022-04-19 06:30:00|138.08|135.28|137.74|134.94|138.17|135.37|137.32|134.52|0
1650350100000|2022-04-19 06:35:00|137.83|135.03|137.4|134.6|137.87|135.07|137.27|134.47|0
1650350400000|2022-04-19 06:40:00|137.48|134.68|137.82|135.02|137.91|135.11|137.31|134.51|0
1650350700000|2022-04-19 06:45:00|137.74|134.94|137.57|134.77|137.91|135.11|137.35|134.55|0
1650351000000|2022-04-19 06:50:00|137.52|134.72|137.14|134.34|137.73|134.93|137.06|134.26|0
1650351300000|2022-04-19 06:55:00|137.31|134.51|137.14|134.34|137.31|134.51|136.63|133.83|0
1650351600000|2022-04-19 07:00:00|137.05|134.25|136.32|132.96|137.05|134.25|134.53|131.73|0
1650351900000|2022-04-19 07:05:00|136.08|133.2|135.4|132.52|136.75|133.87|134.94|132.06|0
1650352200000|2022-04-19 07:10:00|135.24|132.36|133.07|130.19|135.24|132.36|133.07|130.19|0
1650352500000|2022-04-19 07:15:00|132.98|130.1|133.52|130.64|133.81|130.93|132.73|129.85|0
1650352800000|2022-04-19 07:20:00|133.48|130.6|133.6|130.72|133.85|130.97|132.73|129.85|0
1650353100000|2022-04-19 07:25:00|133.73|130.85|133.31|130.43|133.89|131.01|133.23|130.35|0
1650353400000|2022-04-19 07:30:00|133.39|130.51|132.77|129.89|133.89|131.01|132.73|129.85|0
1650353700000|2022-04-19 07:35:00|132.81|129.93|132.15|129.27|132.89|130.01|131.49|128.61|0
1650354000000|2022-04-19 07:40:00|132.1|129.22|132.23|129.35|132.43|129.55|131.57|128.69|0
1650354300000|2022-04-19 07:45:00|132.14|129.26|133.55|130.67|133.64|130.76|132.06|129.18|0
1650354600000|2022-04-19 07:50:00|133.59|130.71|133.8|130.92|133.88|131|133.51|130.63|0
1650354900000|2022-04-19 07:55:00|134.05|131.17|135.3|132.42|135.89|133.01|134.05|131.17|0
1650355200000|2022-04-19 08:00:00|135.14|132.26|135.64|132.76|136.14|133.26|135.14|132.26|0
1650355500000|2022-04-19 08:05:00|135.72|132.84|136.18|133.3|137.24|134.36|135.55|132.67|0
1650355800000|2022-04-19 08:10:00|136.22|133.34|135.55|132.67|136.6|133.72|135.47|132.59|0
1650356100000|2022-04-19 08:15:00|135.63|132.75|134.56|131.68|135.8|132.92|134.39|131.51|0
1650356400000|2022-04-19 08:20:00|134.48|131.6|135.16|132.76|135.49|133.09|134.39|131.51|0
1650356700000|2022-04-19 08:25:00|135.11|132.71|135.11|132.71|135.66|133.26|134.78|132.38|0
1650357000000|2022-04-19 08:30:00|135.24|132.84|135.28|132.88|135.91|133.51|134.82|132.42|0
1650357300000|2022-04-19 08:35:00|135.32|132.92|135.32|132.92|136.16|133.76|134.9|132.5|0
1650357600000|2022-04-19 08:40:00|135.24|132.84|133.98|131.58|135.57|133.17|133.85|131.45|0
1650357900000|2022-04-19 08:45:00|133.81|131.41|130.37|127.97|134.06|131.66|129.92|127.52|0
1650358200000|2022-04-19 08:50:00|130.16|127.76|129.66|126.78|130.9|128.26|129.42|126.54|0
1650358500000|2022-04-19 08:55:00|129.5|126.62|129.83|126.95|130.24|127.36|127.66|124.78|0
1650358800000|2022-04-19 09:00:00|129.7|126.82|129.34|126.46|129.83|126.95|128.85|125.97|0
1650359100000|2022-04-19 09:05:00|129.25|126.37|129.33|126.45|129.58|126.7|128.97|126.09|0
1650359400000|2022-04-19 09:10:00|129.41|126.53|128.64|125.76|129.5|126.62|128.28|125.4|0
1650359700000|2022-04-19 09:15:00|128.6|125.72|128.68|125.8|128.92|126.04|128.19|125.31|0
1650360000000|2022-04-19 09:20:00|128.6|125.72|127.62|124.74|129.09|126.21|127.54|124.66|0
1650360300000|2022-04-19 09:25:00|127.54|124.66|127.02|124.14|127.79|124.91|126.74|123.86|0
1650360600000|2022-04-19 09:30:00|126.82|123.94|127.28|124.4|127.44|124.56|125.68|122.8|0
1650360900000|2022-04-19 09:35:00|127.32|124.44|127.03|124.15|128.08|125.2|126.71|123.83|0
1650361200000|2022-04-19 09:40:00|127.11|124.23|127.27|124.39|127.52|124.64|126.55|123.67|0
1650361500000|2022-04-19 09:45:00|127.23|124.35|127.27|124.39|127.51|124.63|127.19|124.31|0
1650361800000|2022-04-19 09:50:00|127.35|124.47|126.18|123.3|127.43|124.55|126.07|123.19|0
1650362100000|2022-04-19 09:55:00|126.31|123.43|127.71|124.83|127.75|124.87|126.31|123.43|0
1650362400000|2022-04-19 10:00:00|127.67|124.79|126.87|124.47|128.08|125.2|126.82|124.07|0
1650362700000|2022-04-19 10:05:00|126.95|124.55|126.54|124.14|126.95|124.55|126.54|124.14|0
1650363000000|2022-04-19 10:10:00|126.62|124.22|127.1|124.7|127.1|124.7|126.06|123.66|0
1650363300000|2022-04-19 10:15:00|127.02|124.62|128.07|125.67|128.24|125.84|127.02|124.62|0
1650363600000|2022-04-19 10:20:00|127.99|125.59|128.8|126.4|128.8|126.4|127.99|125.59|0
1650363900000|2022-04-19 10:25:00|129.05|126.65|128.56|126.16|129.05|126.65|128.56|126.16|0
1650364200000|2022-04-19 10:30:00|128.48|126.08|127.99|125.59|128.56|126.16|127.99|125.59|0
1650364500000|2022-04-19 10:35:00|128.15|125.75|128.39|125.99|128.47|126.07|128.07|125.67|0
1650364800000|2022-04-19 10:40:00|128.31|125.91|129.2|126.8|129.28|126.88|127.9|125.5|0
1650365100000|2022-04-19 10:45:00|129.04|126.64|128.14|125.74|129.04|126.64|127.9|125.5|0
1650365400000|2022-04-19 10:50:00|128.23|125.83|129.04|126.64|129.04|126.64|127.98|125.58|0
1650365700000|2022-04-19 10:55:00|128.96|126.56|129.69|127.29|129.77|127.37|128.47|126.07|0
1650366000000|2022-04-19 11:00:00|129.85|127.45|130.59|128.19|130.83|128.43|129.61|127.21|0
1650366300000|2022-04-19 11:05:00|130.67|128.27|130.42|128.02|130.83|128.43|130.01|127.61|0
1650366600000|2022-04-19 11:10:00|130.38|127.98|130.17|127.77|130.42|128.02|129.93|127.53|0
1650366900000|2022-04-19 11:15:00|130.34|127.94|130.42|128.02|131.16|128.76|130.01|127.61|0
1650367200000|2022-04-19 11:20:00|130.25|127.85|130.77|128.37|131.82|129.42|130.01|127.61|0
1650367500000|2022-04-19 11:25:00|130.85|128.45|130.19|127.79|131.3|128.9|130.11|127.71|0
1650367800000|2022-04-19 11:30:00|130.27|127.87|130.35|127.95|130.6|128.2|130.11|127.71|0
1650368100000|2022-04-19 11:35:00|130.31|127.91|129.45|127.05|130.35|127.95|129.08|126.68|0
1650368400000|2022-04-19 11:40:00|129.53|127.13|129.78|127.38|130.27|127.87|129.37|126.97|0
1650368700000|2022-04-19 11:45:00|129.86|127.46|130.39|127.99|130.51|128.11|129.86|127.46|0
1650369000000|2022-04-19 11:50:00|130.43|128.03|131.66|129.26|131.91|129.51|130.43|128.03|0
1650369300000|2022-04-19 11:55:00|131.75|129.35|131.58|129.18|132.08|129.68|131.25|128.85|0
1650369600000|2022-04-19 12:00:00|131.66|129.26|131.58|129.18|131.66|129.26|130.92|128.52|0
1650369900000|2022-04-19 12:05:00|131.49|129.09|132.65|130.25|132.65|130.25|131.45|129.05|0
1650370200000|2022-04-19 12:10:00|132.57|130.17|132.48|130.08|133.07|130.67|132.4|130|0
1650370500000|2022-04-19 12:15:00|132.57|130.17|131.67|129.27|133.63|131.23|131.5|129.1|0
1650370800000|2022-04-19 12:20:00|131.79|129.39|131.01|128.61|132|129.6|130.76|128.36|0
1650371100000|2022-04-19 12:25:00|130.92|128.52|131.33|128.93|131.33|128.93|130.59|128.19|0
1650371400000|2022-04-19 12:30:00|131.25|128.85|131.99|129.59|132.24|129.84|131.17|128.77|0
1650371700000|2022-04-19 12:35:00|132.08|129.68|131|128.6|132.24|129.84|130.51|128.11|0
1650372000000|2022-04-19 12:40:00|130.92|128.52|130.67|128.27|131.33|128.93|130.51|128.11|0
1650372300000|2022-04-19 12:45:00|130.51|128.11|129.52|127.12|130.75|128.35|129.52|127.12|0
1650372600000|2022-04-19 12:50:00|129.6|127.2|129.76|127.36|129.93|127.53|129.52|127.12|0
1650372900000|2022-04-19 12:55:00|129.68|127.28|130.01|127.61|130.01|127.61|129.52|127.12|0
1650373200000|2022-04-19 13:00:00|129.93|127.53|129.76|127.36|130.66|128.26|129.6|127.2|0
1650373500000|2022-04-19 13:05:00|129.68|127.28|128.78|126.38|129.68|127.28|127.32|124.92|0
1650373800000|2022-04-19 13:10:00|128.7|126.3|129.02|126.62|129.27|126.87|128.37|125.97|0
1650374100000|2022-04-19 13:15:00|129.1|126.7|128.94|126.54|129.51|127.11|128.94|126.54|0
1650374400000|2022-04-19 13:20:00|128.86|126.46|130.25|127.85|130.25|127.85|128.53|126.13|0
1650374700000|2022-04-19 13:25:00|130.33|127.93|130.37|127.97|130.49|128.09|128.81|126.41|0
1650375000000|2022-04-19 13:30:00|130.41|128.01|133.05|130.65|133.64|131.24|129.92|127.52|0
1650375300000|2022-04-19 13:35:00|133.14|130.74|131.06|128.66|133.72|131.32|130.98|128.58|0
1650375600000|2022-04-19 13:40:00|130.65|128.25|135.73|133.33|136.75|134.35|130.41|128.01|0
1650375900000|2022-04-19 13:45:00|136.24|133.84|135.62|133.22|137.74|135.34|134.72|132.32|0
1650376200000|2022-04-19 13:50:00|136.05|133.65|139.54|137.14|139.8|137.4|135.12|132.72|0
1650376500000|2022-04-19 13:55:00|139.2|136.8|141.71|139.31|141.71|139.31|139.2|136.8|0
1650376800000|2022-04-19 14:00:00|141.88|139.48|142.14|139.74|142.66|140.26|140.84|138.44|0
1650377100000|2022-04-19 14:05:00|142.05|139.65|143.58|141.18|145.64|143.24|141.79|139.39|0
1650377400000|2022-04-19 14:10:00|143.75|141.35|147.52|145.12|147.52|145.12|143.58|141.18|0
1650377700000|2022-04-19 14:15:00|147.43|145.03|146.98|144.58|148.05|145.65|145.75|143.35|0
1650378000000|2022-04-19 14:20:00|147.07|144.67|148.31|145.91|148.49|146.09|146.54|144.14|0
1650378300000|2022-04-19 14:25:00|148.4|146|147.85|145.45|149.96|147.56|147.41|145.01|0
1650378600000|2022-04-19 14:30:00|148.3|145.9|148.48|146.08|149.19|146.79|147.94|145.54|0
1650378900000|2022-04-19 14:35:00|148.52|146.12|149.1|146.7|149.19|146.79|147.23|144.83|0
1650379200000|2022-04-19 14:40:00|149.01|146.61|150.13|147.73|150.72|148.32|148.74|146.34|0
1650379500000|2022-04-19 14:45:00|150.36|147.96|151.35|148.95|152.08|149.68|150.18|147.78|0
1650379800000|2022-04-19 14:50:00|151.26|148.86|149.28|146.88|151.53|149.13|149.28|146.88|0
1650380100000|2022-04-19 14:55:00|149.37|146.97|149.63|147.23|150.8|148.4|149.01|146.61|0
1650380400000|2022-04-19 15:00:00|149.72|147.32|151.28|148.88|151.37|148.97|149.1|146.7|0
1650380700000|2022-04-19 15:05:00|151.37|148.97|151.82|149.42|152.64|150.24|151.01|148.61|0
1650381000000|2022-04-19 15:10:00|151.91|149.51|151.55|149.15|152.18|149.78|151.28|148.88|0
1650381300000|2022-04-19 15:15:00|151.64|149.24|151.46|149.06|153.64|151.24|151.28|148.88|0
1650381600000|2022-04-19 15:20:00|151.55|149.15|153.54|151.14|153.63|151.23|150.92|148.52|0
1650381900000|2022-04-19 15:25:00|153.45|151.05|152.68|150.28|153.45|151.05|151.87|149.47|0
1650382200000|2022-04-19 15:30:00|152.5|150.1|151.41|149.01|153.14|150.74|150.96|148.56|0
1650382500000|2022-04-19 15:35:00|151.5|149.1|152.86|150.46|152.86|150.46|151.23|148.83|0
1650382800000|2022-04-19 15:40:00|152.77|150.37|152.95|150.55|153.31|150.91|152.32|149.92|0
1650383100000|2022-04-19 15:45:00|153.04|150.64|152.86|150.46|153.13|150.73|152.4|150|0
1650383400000|2022-04-19 15:50:00|152.95|150.55|154.13|151.73|154.59|152.19|152.95|150.55|0
1650383700000|2022-04-19 15:55:00|154.04|151.64|152.58|150.18|154.04|151.64|152.4|150|0
1650384000000|2022-04-19 16:00:00|152.67|150.27|152.49|150.09|152.76|150.36|151.49|149.09|0
1650384300000|2022-04-19 16:05:00|152.58|150.18|153.03|150.63|153.03|150.63|152.03|149.63|0
1650384600000|2022-04-19 16:10:00|152.85|150.45|152.3|149.9|153.03|150.63|152.12|149.72|0
1650384900000|2022-04-19 16:15:00|152.39|149.99|152.57|150.17|152.67|150.27|151.85|149.45|0
1650385200000|2022-04-19 16:20:00|152.48|150.08|153.3|150.9|153.48|151.08|152.48|150.08|0
1650385500000|2022-04-19 16:25:00|153.21|150.81|152.03|149.63|153.66|151.26|151.75|149.35|0
1650385800000|2022-04-19 16:30:00|152.12|149.72|152.3|149.9|152.48|150.08|151.57|149.17|0
1650386100000|2022-04-19 16:35:00|152.39|149.99|150.4|148|152.66|150.26|150.31|147.91|0
1650386400000|2022-04-19 16:40:00|150.49|148.09|151.12|148.72|151.48|149.08|150.31|147.91|0
1650386700000|2022-04-19 16:45:00|150.94|148.54|151.29|148.89|151.48|149.08|150.57|148.17|0
1650387000000|2022-04-19 16:50:00|151.2|148.8|152.02|149.62|152.47|150.07|151.11|148.71|0
1650387300000|2022-04-19 16:55:00|151.93|149.53|151.29|148.89|152.29|149.89|151.2|148.8|0
1650387600000|2022-04-19 17:00:00|151.56|149.16|151.74|149.34|152.29|149.89|151.11|148.71|0
1650387900000|2022-04-19 17:05:00|151.65|149.25|150.93|148.53|152.19|149.79|150.93|148.53|0
1650388200000|2022-04-19 17:10:00|151.02|148.62|151.29|148.89|151.29|148.89|150.57|148.17|0
1650388500000|2022-04-19 17:15:00|151.2|148.8|151.56|149.16|151.92|149.52|151.01|148.61|0
1650388800000|2022-04-19 17:20:00|151.55|149.15|151.1|148.7|152.28|149.88|151.1|148.7|0
1650389100000|2022-04-19 17:25:00|151.19|148.79|148.85|146.45|151.19|148.79|148.68|146.28|0
1650389400000|2022-04-19 17:30:00|148.77|146.37|150.38|147.98|150.83|148.43|148.77|146.37|0
1650389700000|2022-04-19 17:35:00|150.56|148.16|150.56|148.16|150.65|148.25|150.2|147.8|0
1650390000000|2022-04-19 17:40:00|150.6|148.2|149.65|147.25|150.65|148.25|149.65|147.25|0
1650390300000|2022-04-19 17:45:00|149.74|147.34|151.36|148.96|151.36|148.96|149.12|146.72|0
1650390600000|2022-04-19 17:50:00|151.18|148.78|152.45|150.05|152.99|150.59|151.18|148.78|0
1650390900000|2022-04-19 17:55:00|152.54|150.14|151.99|149.59|152.99|150.59|151.9|149.5|0
1650391200000|2022-04-19 18:00:00|151.9|149.5|151.54|149.14|152.17|149.77|151.18|148.78|0
1650391500000|2022-04-19 18:05:00|151.45|149.05|151.03|148.63|152.17|149.77|149.73|147.33|0
1650391800000|2022-04-19 18:10:00|151.21|148.81|149.77|147.37|151.21|148.81|148.43|146.03|0
1650392100000|2022-04-19 18:15:00|149.68|147.28|148.61|146.21|149.68|147.28|148.61|146.21|0
1650392400000|2022-04-19 18:20:00|148.7|146.3|149.27|146.87|150.22|147.82|148.43|146.03|0
1650392700000|2022-04-19 18:25:00|149.09|146.69|149.36|146.96|149.45|147.05|147.84|145.44|0
1650393000000|2022-04-19 18:30:00|149.27|146.87|148.91|146.51|150.26|147.86|148.64|146.24|0
1650393300000|2022-04-19 18:35:00|149|146.6|150.88|148.48|151.07|148.67|148.73|146.33|0
1650393600000|2022-04-19 18:40:00|150.79|148.39|151.24|148.84|151.61|149.21|150.43|148.03|0
1650393900000|2022-04-19 18:45:00|151.33|148.93|151.24|148.84|151.47|149.07|150.74|148.34|0
1650394200000|2022-04-19 18:50:00|151.33|148.93|151.24|148.84|152.51|150.11|150.88|148.48|0
1650394500000|2022-04-19 18:55:00|151.19|148.79|152.42|150.02|152.42|150.02|151.15|148.75|0
1650394800000|2022-04-19 19:00:00|152.24|149.84|151.96|149.56|152.87|150.47|151.78|149.38|0
1650395100000|2022-04-19 19:05:00|152.05|149.65|153.6|151.2|153.69|151.29|151.42|149.02|0
1650395400000|2022-04-19 19:10:00|153.51|151.11|156.54|154.14|156.54|154.14|153.05|150.65|0
1650395700000|2022-04-19 19:15:00|156.44|154.04|157.09|154.69|157.65|155.25|156.35|153.95|0
1650396000000|2022-04-19 19:20:00|157.18|154.78|157.74|155.34|157.92|155.52|156.53|154.13|0
1650396300000|2022-04-19 19:25:00|157.83|155.43|157.09|154.69|158.02|155.62|156.9|154.5|0
1650396600000|2022-04-19 19:30:00|156.99|154.59|157.83|155.43|158.76|156.36|156.99|154.59|0
1650396900000|2022-04-19 19:35:00|157.73|155.33|157.14|154.74|160.31|157.91|156.49|154.09|0
1650397200000|2022-04-19 19:40:00|156.96|154.56|155.1|152.7|156.96|154.56|154.64|152.24|0
1650397500000|2022-04-19 19:45:00|155.01|152.61|154.64|152.24|155.29|152.89|153.45|151.05|0
1650397800000|2022-04-19 19:50:00|156.12|153.72|155.28|152.88|158.35|155.95|155.28|152.88|0
1650398100000|2022-04-19 19:55:00|154.64|152.24|155.19|152.79|156.21|153.81|152.53|150.13|0
1650398400000|2022-04-19 20:00:00|155.28|152.88|148.37|145.97|155.28|152.88|148.28|145.88|0
1650398700000|2022-04-19 20:05:00|148.55|146.15|149.94|147.54|150.12|147.72|146.06|143.66|0
1650399000000|2022-04-19 20:10:00|149.98|147.58|147.88|145.48|150.12|147.72|147.52|145.12|0
1650399300000|2022-04-19 20:15:00|147.74|145.34|150.31|147.51|150.49|147.69|147.74|145.34|0
1650399600000|2022-04-19 20:20:00|150.22|147.42|151.03|148.23|151.21|148.41|150.22|147.42|0
1650399900000|2022-04-19 20:25:00|150.94|148.14|150.22|147.42|150.94|148.14|150.22|147.42|0
1650400200000|2022-04-19 20:30:00|150.31|147.51|150.31|147.51|150.67|147.87|150.13|147.33|0
1650400500000|2022-04-19 20:35:00|150.4|147.6|150.49|147.69|150.67|147.87|150.22|147.42|0
1650400800000|2022-04-19 20:40:00|150.58|147.78|150.22|147.42|150.94|148.14|150.22|147.42|0
1650401100000|2022-04-19 20:45:00|150.4|147.6|150.21|147.41|150.49|147.69|150.12|147.32|0
1650401400000|2022-04-19 20:50:00|150.3|147.5|150.39|147.59|150.39|147.59|150.12|147.32|0
1650401700000|2022-04-19 20:55:00|150.48|147.68|150.34|147.54|150.57|147.77|150.12|147.32|0
1650402000000|2022-04-19 21:00:00|150.37|147.57|150.17|147.37|150.41|147.61|150.15|147.35|0
1650402300000|2022-04-19 21:05:00|150.16|147.36|150.21|147.41|150.21|147.41|150.08|147.28|0
1650402600000|2022-04-19 21:10:00|150.22|147.42|150.12|147.32|150.23|147.43|150.08|147.28|0
1650402900000|2022-04-19 21:15:00|150.13|147.33|149.84|147.04|150.25|147.45|149.84|147.04|0
1650403200000|2022-04-19 21:20:00|149.83|147.03|149.93|147.13|149.98|147.18|149.81|147.01|0
1650403500000|2022-04-19 21:25:00|149.95|147.15|149.81|147.01|149.95|147.15|149.67|146.87|0
1650403800000|2022-04-19 21:30:00|149.84|147.04|149.68|146.88|149.85|147.05|149.48|146.68|0
1650404100000|2022-04-19 21:35:00|149.74|146.94|149.87|147.07|149.87|147.07|149.66|146.86|0
1650404400000|2022-04-19 21:40:00|149.8|147|149.69|146.89|149.83|147.03|149.56|146.76|0
1650404700000|2022-04-19 21:45:00|149.78|146.98|149.82|147.02|149.83|147.03|149.78|146.98|0
1650405000000|2022-04-19 21:50:00|149.83|147.03|149.73|146.93|149.83|147.03|149.68|146.88|0
1650405300000|2022-04-19 21:55:00|149.66|146.86|149.67|146.87|149.93|147.13|149.66|146.86|0
1650405600000|2022-04-19 22:00:00|149.78|146.98|149.65|146.85|150.19|147.39|149.33|146.53|0
1650405900000|2022-04-19 22:05:00|149.74|146.94|150.82|148.02|150.82|148.02|149.56|146.76|0
1650406200000|2022-04-19 22:10:00|150.73|147.93|150.99|148.19|151.09|148.29|150.55|147.75|0
1650406500000|2022-04-19 22:15:00|151.04|148.24|151.53|148.73|151.67|148.87|150.99|148.19|0
1650406800000|2022-04-19 22:20:00|151.63|148.83|151.35|148.55|151.63|148.83|150.99|148.19|0
1650407100000|2022-04-19 22:25:00|151.44|148.64|151.44|148.64|151.62|148.82|150.99|148.19|0
1650407400000|2022-04-19 22:30:00|151.53|148.73|152.16|149.36|152.16|149.36|151.44|148.64|0
1650407700000|2022-04-19 22:35:00|152.07|149.27|152.62|149.82|152.89|150.09|152.07|149.27|0
1650408000000|2022-04-19 22:40:00|152.57|149.77|152.25|149.45|152.57|149.77|152.07|149.27|0
1650408300000|2022-04-19 22:45:00|152.16|149.36|151.98|149.18|152.34|149.54|151.98|149.18|0
1650408600000|2022-04-19 22:50:00|151.89|149.09|151.79|148.99|152.02|149.22|151.61|148.81|0
1650408900000|2022-04-19 22:55:00|151.84|149.04|151.61|148.81|152.02|149.22|151.43|148.63|0
1650409200000|2022-04-19 23:00:00|151.7|148.9|150.89|148.09|151.79|148.99|150.53|147.73|0
1650409500000|2022-04-19 23:05:00|150.98|148.18|150.7|147.9|150.98|148.18|150.52|147.72|0
1650409800000|2022-04-19 23:10:00|150.75|147.95|150.7|147.9|150.88|148.08|150.43|147.63|0
1650410100000|2022-04-19 23:15:00|150.61|147.81|150.79|147.99|150.83|148.03|150.52|147.72|0
1650410400000|2022-04-19 23:20:00|150.83|148.03|150.88|148.08|151.24|148.44|150.79|147.99|0
1650410700000|2022-04-19 23:25:00|150.92|148.12|150.07|147.27|150.97|148.17|149.98|147.18|0
1650411000000|2022-04-19 23:30:00|150.16|147.36|149.8|147|150.34|147.54|149.8|147|0
1650411300000|2022-04-19 23:35:00|149.84|147.04|150.42|147.62|150.47|147.67|149.53|146.73|0
1650411600000|2022-04-19 23:40:00|150.51|147.71|151.23|148.43|151.23|148.43|150.51|147.71|0
1650411900000|2022-04-19 23:45:00|151.32|148.52|150.78|147.98|151.5|148.7|150.69|147.89|0
1650412200000|2022-04-19 23:50:00|150.69|147.89|151.14|148.34|151.41|148.61|150.69|147.89|0
1650412500000|2022-04-19 23:55:00|151.18|148.38|151.14|148.34|151.41|148.61|150.78|147.98|0
1650412800000|2022-04-20 00:00:00|151.05|148.25|150.14|147.34|151.41|148.61|149.79|146.99|0
1650413100000|2022-04-20 00:05:00|150.05|147.25|149.87|147.07|150.32|147.52|149.6|146.8|0
1650413400000|2022-04-20 00:10:00|149.92|147.12|150.32|147.52|150.5|147.7|149.78|146.98|0
1650413700000|2022-04-20 00:15:00|150.23|147.43|149.87|147.07|150.95|148.15|149.87|147.07|0
1650414000000|2022-04-20 00:20:00|149.96|147.16|150.5|147.7|150.5|147.7|149.78|146.98|0
1650414300000|2022-04-20 00:25:00|150.41|147.61|150.63|147.83|151.04|148.24|150.36|147.56|0
1650414600000|2022-04-20 00:30:00|150.68|147.88|150.63|147.83|151.13|148.33|150.5|147.7|0
1650414900000|2022-04-20 00:35:00|150.67|147.87|151.35|148.55|151.35|148.55|150.63|147.83|0
1650415200000|2022-04-20 00:40:00|151.3|148.5|151.03|148.23|151.35|148.55|151.03|148.23|0
1650415500000|2022-04-20 00:45:00|151.07|148.27|150.76|147.96|151.21|148.41|150.67|147.87|0
1650415800000|2022-04-20 00:50:00|150.71|147.91|150.94|148.14|151.12|148.32|150.49|147.69|0
1650416100000|2022-04-20 00:55:00|151.03|148.23|151.21|148.41|151.3|148.5|150.94|148.14|0
1650416400000|2022-04-20 01:00:00|151.3|148.5|151.2|148.4|152.11|149.31|151.07|148.27|0
1650416700000|2022-04-20 01:05:00|151.3|148.5|151.02|148.22|151.34|148.54|150.75|147.95|0
1650417000000|2022-04-20 01:10:00|151.16|148.36|150.7|147.9|151.2|148.4|150.66|147.86|0
1650417300000|2022-04-20 01:15:00|150.66|147.86|147.97|145.17|150.66|147.86|147.88|145.08|0
1650417600000|2022-04-20 01:20:00|147.88|145.08|148.5|145.7|148.68|145.88|147.66|144.86|0
1650417900000|2022-04-20 01:25:00|148.41|145.61|148.32|145.52|148.59|145.79|147.52|144.72|0
1650418200000|2022-04-20 01:30:00|148.23|145.43|147.52|144.72|148.95|146.15|147.52|144.72|0
1650418500000|2022-04-20 01:35:00|147.61|144.81|148.45|145.65|148.95|146.15|147.61|144.81|0
1650418800000|2022-04-20 01:40:00|148.41|145.61|148.32|145.52|148.77|145.97|148.32|145.52|0
1650419100000|2022-04-20 01:45:00|148.36|145.56|148.41|145.61|148.67|145.87|148.05|145.25|0
1650419400000|2022-04-20 01:50:00|148.36|145.56|148.49|145.69|148.67|145.87|148.31|145.51|0
1650419700000|2022-04-20 01:55:00|148.58|145.78|148.49|145.69|148.94|146.14|148.4|145.6|0
1650420000000|2022-04-20 02:00:00|148.58|145.78|148.67|145.87|149.03|146.23|147.95|145.15|0
1650420300000|2022-04-20 02:05:00|148.85|146.05|149.92|147.12|150.46|147.66|148.58|145.78|0
1650420600000|2022-04-20 02:10:00|149.83|147.03|149.74|146.94|150.37|147.57|149.38|146.58|0
1650420900000|2022-04-20 02:15:00|149.65|146.85|149.51|146.71|150.01|147.21|149.29|146.49|0
1650421200000|2022-04-20 02:20:00|149.56|146.76|149.29|146.49|149.56|146.76|148.93|146.13|0
1650421500000|2022-04-20 02:25:00|149.2|146.4|150|147.2|150.36|147.56|149.11|146.31|0
1650421800000|2022-04-20 02:30:00|150.09|147.29|149.73|146.93|150.18|147.38|149.28|146.48|0
1650422100000|2022-04-20 02:35:00|149.64|146.84|149.64|146.84|149.73|146.93|149.33|146.53|0
1650422400000|2022-04-20 02:40:00|149.73|146.93|149.37|146.57|149.73|146.93|149.28|146.48|0
1650422700000|2022-04-20 02:45:00|149.28|146.48|149.59|146.79|149.91|147.11|149.1|146.3|0
1650423000000|2022-04-20 02:50:00|149.64|146.84|149.55|146.75|149.64|146.84|149.28|146.48|0
1650423300000|2022-04-20 02:55:00|149.64|146.84|150.26|147.46|150.35|147.55|149.64|146.84|0
1650423600000|2022-04-20 03:00:00|150.35|147.55|150.53|147.73|151.07|148.27|150.35|147.55|0
1650423900000|2022-04-20 03:05:00|150.57|147.77|150.62|147.82|150.8|148|150.44|147.64|0
1650424200000|2022-04-20 03:10:00|150.71|147.91|150.17|147.37|150.8|148|149.63|146.83|0
1650424500000|2022-04-20 03:15:00|150.21|147.41|149.99|147.19|150.35|147.55|149.27|146.47|0
1650424800000|2022-04-20 03:20:00|150.08|147.28|150.16|147.36|150.52|147.72|149.89|147.09|0
1650425100000|2022-04-20 03:25:00|150.25|147.45|150.52|147.72|150.79|147.99|150.16|147.36|0
1650425400000|2022-04-20 03:30:00|150.61|147.81|149.71|146.91|150.61|147.81|149.62|146.82|0
1650425700000|2022-04-20 03:35:00|149.8|147|150.34|147.54|150.34|147.54|149.8|147|0
1650426000000|2022-04-20 03:40:00|150.25|147.45|150.07|147.27|150.34|147.54|149.98|147.18|0
1650426300000|2022-04-20 03:45:00|149.89|147.09|150.42|147.62|150.42|147.62|149.84|147.04|0
1650426600000|2022-04-20 03:50:00|150.51|147.71|151.6|148.8|151.78|148.98|150.42|147.62|0
1650426900000|2022-04-20 03:55:00|151.51|148.71|151.78|148.98|151.78|148.98|151.32|148.52|0
1650427200000|2022-04-20 04:00:00|151.87|149.07|151.18|148.38|151.96|149.16|151.14|148.34|0
1650427500000|2022-04-20 04:05:00|151.14|148.34|151.23|148.43|151.41|148.61|151.14|148.34|0
1650427800000|2022-04-20 04:10:00|151.32|148.52|150.96|148.16|151.32|148.52|150.51|147.71|0
1650428100000|2022-04-20 04:15:00|151.05|148.25|150.86|148.06|151.14|148.34|150.86|148.06|0
1650428400000|2022-04-20 04:20:00|150.95|148.15|151.04|148.24|151.04|148.24|150.59|147.79|0
1650428700000|2022-04-20 04:25:00|150.95|148.15|151.22|148.42|151.4|148.6|150.86|148.06|0
1650429000000|2022-04-20 04:30:00|151.13|148.33|151.35|148.55|151.4|148.6|151.04|148.24|0
1650429300000|2022-04-20 04:35:00|151.4|148.6|151.31|148.51|151.58|148.78|151.22|148.42|0
1650429600000|2022-04-20 04:40:00|151.4|148.6|151.49|148.69|151.49|148.69|151.31|148.51|0
1650429900000|2022-04-20 04:45:00|151.58|148.78|151.31|148.51|151.58|148.78|151.12|148.32|0
1650430200000|2022-04-20 04:50:00|151.22|148.42|150.94|148.14|151.31|148.51|150.67|147.87|0
1650430500000|2022-04-20 04:55:00|150.85|148.05|150.94|148.14|151.03|148.23|150.71|147.91|0
1650430800000|2022-04-20 05:00:00|150.85|148.05|149.68|146.88|151.48|148.68|149.5|146.7|0
1650431100000|2022-04-20 05:05:00|149.86|147.06|150.04|147.24|150.35|147.55|149.68|146.88|0
1650431400000|2022-04-20 05:10:00|149.95|147.15|150.03|147.23|150.22|147.42|149.59|146.79|0
1650431700000|2022-04-20 05:15:00|150.08|147.28|149.49|146.69|150.3|147.5|149.49|146.69|0
1650432000000|2022-04-20 05:20:00|149.54|146.74|149.22|146.42|149.67|146.87|148.87|146.07|0
1650432300000|2022-04-20 05:25:00|149.27|146.47|149.31|146.51|149.49|146.69|148.86|146.06|0
1650432600000|2022-04-20 05:30:00|149.35|146.55|149.49|146.69|150.12|147.32|149.35|146.55|0
1650432900000|2022-04-20 05:35:00|149.4|146.6|149.76|146.96|149.85|147.05|149.13|146.33|0
1650433200000|2022-04-20 05:40:00|149.8|147|150.83|148.03|150.92|148.12|149.8|147|0
1650433500000|2022-04-20 05:45:00|150.92|148.12|150.38|147.58|150.92|148.12|150.11|147.31|0
1650433800000|2022-04-20 05:50:00|150.47|147.67|150.11|147.31|150.65|147.85|150.11|147.31|0
1650434100000|2022-04-20 05:55:00|150.38|147.58|150.92|148.12|151.01|148.21|150.2|147.4|0
1650434400000|2022-04-20 06:00:00|150.83|148.03|150.38|147.58|151.28|148.48|150.38|147.58|0
1650434700000|2022-04-20 06:05:00|150.47|147.67|149.48|146.68|150.65|147.85|149.39|146.59|0
1650435000000|2022-04-20 06:10:00|149.39|146.59|151.01|148.21|151.28|148.48|149.21|146.41|0
1650435300000|2022-04-20 06:15:00|150.92|148.12|150.46|147.66|151.05|148.25|150.2|147.4|0
1650435600000|2022-04-20 06:20:00|150.55|147.75|150.73|147.93|151.09|148.29|150.19|147.39|0
1650435900000|2022-04-20 06:25:00|150.64|147.84|149.3|146.5|150.91|148.11|149.3|146.5|0
1650436200000|2022-04-20 06:30:00|149.39|146.59|150.1|147.3|150.19|147.39|149.3|146.5|0
1650436500000|2022-04-20 06:35:00|150.05|147.25|150.77|147.97|150.82|148.02|149.92|147.12|0
1650436800000|2022-04-20 06:40:00|150.82|148.02|150.82|148.02|150.82|148.02|150.28|147.48|0
1650437100000|2022-04-20 06:45:00|150.99|148.19|150.99|148.19|151.44|148.64|150.77|147.97|0
1650437400000|2022-04-20 06:50:00|151.08|148.28|150.99|148.19|151.4|148.6|150.36|147.56|0
1650437700000|2022-04-20 06:55:00|151.08|148.28|150.81|148.01|151.08|148.28|150.45|147.65|0
1650438000000|2022-04-20 07:00:00|151.17|148.37|150.46|147.1|151.17|148.37|148.93|146.13|0
1650438300000|2022-04-20 07:05:00|150.35|147.47|152.74|149.86|153.11|150.23|150.35|147.47|0
1650438600000|2022-04-20 07:10:00|152.92|150.04|152.92|150.04|153.83|150.95|152.47|149.59|0
1650438900000|2022-04-20 07:15:00|153.1|150.22|153.64|150.76|154.07|151.19|152.92|150.04|0
1650439200000|2022-04-20 07:20:00|153.55|150.67|152.82|149.94|153.69|150.81|152.01|149.13|0
1650439500000|2022-04-20 07:25:00|152.73|149.85|152.59|149.71|153.19|150.31|152.19|149.31|0
1650439800000|2022-04-20 07:30:00|152.64|149.76|153.37|150.49|153.73|150.85|152.64|149.76|0
1650440100000|2022-04-20 07:35:00|153.36|150.48|153.04|150.16|153.82|150.94|152.64|149.76|0
1650440400000|2022-04-20 07:40:00|153|150.12|152.32|149.44|153.36|150.48|152.27|149.39|0
1650440700000|2022-04-20 07:45:00|152.36|149.48|152|149.12|152.68|149.8|152|149.12|0
1650441000000|2022-04-20 07:50:00|152.04|149.16|151.5|148.62|152.72|149.84|151.46|148.58|0
1650441300000|2022-04-20 07:55:00|151.55|148.67|151.54|148.66|151.82|148.94|151.01|148.13|0
1650441600000|2022-04-20 08:00:00|151.5|148.62|149.59|147.19|151.63|148.75|149.5|147.1|0
1650441900000|2022-04-20 08:05:00|149.68|147.28|149.41|147.01|150.13|147.73|149.24|146.84|0
1650442200000|2022-04-20 08:10:00|149.5|147.1|150.26|147.86|150.26|147.86|149.14|146.74|0
1650442500000|2022-04-20 08:15:00|150.22|147.82|150.49|148.09|151.03|148.63|149.95|147.55|0
1650442800000|2022-04-20 08:20:00|150.4|148|151.3|148.9|151.3|148.9|150.22|147.82|0
1650443100000|2022-04-20 08:25:00|151.25|148.85|151.29|148.89|151.66|149.26|150.93|148.53|0
1650443400000|2022-04-20 08:30:00|151.2|148.8|151.61|149.21|151.61|149.21|150.8|148.4|0
1650443700000|2022-04-20 08:35:00|151.65|149.25|152.01|149.61|152.74|150.34|151.65|149.25|0
1650444000000|2022-04-20 08:40:00|152.28|149.88|152.46|150.06|152.65|150.25|151.83|149.43|0
1650444300000|2022-04-20 08:45:00|152.37|149.97|151.74|149.34|152.37|149.97|151.65|149.25|0
1650444600000|2022-04-20 08:50:00|151.65|149.25|152.01|149.61|152.28|149.88|151.65|149.25|0
1650444900000|2022-04-20 08:55:00|151.92|149.52|153.14|150.74|153.46|151.06|151.74|149.34|0
1650445200000|2022-04-20 09:00:00|153.09|150.69|153.46|151.06|154|151.6|153.09|150.69|0
1650445500000|2022-04-20 09:05:00|153.55|151.15|154|151.6|154|151.6|153.18|150.78|0
1650445800000|2022-04-20 09:10:00|153.91|151.51|153.09|150.69|154.09|151.69|153.09|150.69|0
1650446100000|2022-04-20 09:15:00|153.18|150.78|155.19|152.79|155.28|152.88|152.91|150.51|0
1650446400000|2022-04-20 09:20:00|155.28|152.88|156.34|153.94|157.71|155.31|155.28|152.88|0
1650446700000|2022-04-20 09:25:00|156.25|153.85|156.16|153.76|156.99|154.59|156.16|153.76|0
1650447000000|2022-04-20 09:30:00|156.11|153.71|156.53|154.13|156.53|154.13|155.88|153.48|0
1650447300000|2022-04-20 09:35:00|156.57|154.17|156.57|154.17|157.26|154.86|156.43|154.03|0
1650447600000|2022-04-20 09:40:00|156.62|154.22|157.54|155.14|157.63|155.23|156.52|154.12|0
1650447900000|2022-04-20 09:45:00|157.45|155.05|157.07|154.67|158|155.6|157.07|154.67|0
1650448200000|2022-04-20 09:50:00|157.17|154.77|157.91|155.51|158.19|155.79|157.12|154.72|0
1650448500000|2022-04-20 09:55:00|157.81|155.41|157.81|155.41|158.09|155.69|157.35|154.95|0
1650448800000|2022-04-20 10:00:00|157.72|155.32|156.98|154.58|158|155.6|156.56|154.16|0
1650449100000|2022-04-20 10:05:00|156.88|154.48|157.53|155.13|157.53|155.13|156.51|154.11|0
1650449400000|2022-04-20 10:10:00|157.44|155.04|158.18|155.78|158.18|155.78|157.44|155.04|0
1650449700000|2022-04-20 10:15:00|158.22|155.82|158.36|155.96|158.83|156.43|158.18|155.78|0
1650450000000|2022-04-20 10:20:00|158.45|156.05|158.17|155.77|158.45|156.05|157.9|155.5|0
1650450300000|2022-04-20 10:25:00|158.36|155.96|158.77|156.37|158.82|156.42|158.36|155.96|0
1650450600000|2022-04-20 10:30:00|158.73|156.33|159.85|157.45|159.85|157.45|158.64|156.24|0
1650450900000|2022-04-20 10:35:00|159.75|157.35|159.47|157.07|159.75|157.35|159.1|156.7|0
1650451200000|2022-04-20 10:40:00|159.19|156.79|159.38|156.98|159.38|156.98|158.91|156.51|0
1650451500000|2022-04-20 10:45:00|159.42|157.02|158.95|156.55|159.84|157.44|158.91|156.51|0
1650451800000|2022-04-20 10:50:00|158.91|156.51|159.56|157.16|159.56|157.16|158.26|155.86|0
1650452100000|2022-04-20 10:55:00|159.28|156.88|159.04|156.64|159.47|157.07|158.95|156.55|0
1650452400000|2022-04-20 11:00:00|159.19|156.79|158.72|156.32|159.19|156.79|158.07|155.67|0
1650452700000|2022-04-20 11:05:00|158.62|156.22|158.72|156.32|158.81|156.41|158.25|155.85|0
1650453000000|2022-04-20 11:10:00|158.67|156.27|157.97|155.57|158.72|156.32|157.97|155.57|0
1650453300000|2022-04-20 11:15:00|158.06|155.66|157.88|155.48|158.25|155.85|157.69|155.29|0
1650453600000|2022-04-20 11:20:00|157.78|155.38|158.06|155.66|158.06|155.66|157.6|155.2|0
1650453900000|2022-04-20 11:25:00|158.15|155.75|158.43|156.03|158.62|156.22|158.15|155.75|0
1650454200000|2022-04-20 11:30:00|158.34|155.94|158.06|155.66|158.61|156.21|158.06|155.66|0
1650454500000|2022-04-20 11:35:00|158.15|155.75|158.8|156.4|158.8|156.4|157.96|155.56|0
1650454800000|2022-04-20 11:40:00|158.7|156.3|158.61|156.21|158.89|156.49|158.42|156.02|0
1650455100000|2022-04-20 11:45:00|158.7|156.3|160.01|157.61|160.1|157.7|158.65|156.25|0
1650455400000|2022-04-20 11:50:00|159.91|157.51|161.79|159.39|162.93|160.53|159.91|157.51|0
1650455700000|2022-04-20 11:55:00|162.17|159.77|164.84|162.44|165.37|162.97|161.79|159.39|0
1650456000000|2022-04-20 12:00:00|164.74|162.34|164.46|162.06|165.03|162.63|164.08|161.68|0
1650456300000|2022-04-20 12:05:00|164.55|162.15|164.55|162.15|164.65|162.25|163.89|161.49|0
1650456600000|2022-04-20 12:10:00|164.5|162.1|163.88|161.48|164.65|162.25|163.79|161.39|0
1650456900000|2022-04-20 12:15:00|163.79|161.39|163.22|160.82|163.88|161.48|163.12|160.72|0
1650457200000|2022-04-20 12:20:00|163.12|160.72|163.4|161|163.78|161.38|163.03|160.63|0
1650457500000|2022-04-20 12:25:00|163.35|160.95|165.08|162.68|165.36|162.96|162.97|160.57|0
1650457800000|2022-04-20 12:30:00|164.98|162.58|164.83|162.43|165.17|162.77|164.22|161.82|0
1650458100000|2022-04-20 12:35:00|164.79|162.39|164.69|162.29|165.17|162.77|164.5|162.1|0
1650458400000|2022-04-20 12:40:00|164.79|162.39|164.5|162.1|165.36|162.96|164.31|161.91|0
1650458700000|2022-04-20 12:45:00|164.64|162.24|164.21|161.81|164.69|162.29|163.74|161.34|0
1650459000000|2022-04-20 12:50:00|163.93|161.53|165.35|162.95|165.35|162.95|163.92|161.52|0
1650459300000|2022-04-20 12:55:00|165.26|162.86|165.73|163.33|165.83|163.43|164.87|162.47|0
1650459600000|2022-04-20 13:00:00|165.83|163.43|164.4|162|165.83|163.43|164.35|161.95|0
1650459900000|2022-04-20 13:05:00|164.49|162.09|163.82|161.42|164.68|162.28|163.73|161.33|0
1650460200000|2022-04-20 13:10:00|163.73|161.33|163.54|161.14|164.01|161.61|163.35|160.95|0
1650460500000|2022-04-20 13:15:00|163.44|161.04|163.82|161.42|163.82|161.42|163.34|160.94|0
1650460800000|2022-04-20 13:20:00|163.72|161.32|163.67|161.27|164.01|161.61|163.44|161.04|0
1650461100000|2022-04-20 13:25:00|163.63|161.23|164.86|162.46|164.86|162.46|163.63|161.23|0
1650461400000|2022-04-20 13:30:00|164.77|162.37|163.91|161.51|167.26|164.86|163.72|161.32|0
1650461700000|2022-04-20 13:35:00|164.86|162.46|164.76|162.36|165.82|163.42|163.43|161.03|0
1650462000000|2022-04-20 13:40:00|165.05|162.65|160.23|157.83|165.05|162.65|160.23|157.83|0
1650462300000|2022-04-20 13:45:00|159.38|156.98|157.89|155.49|159.57|157.17|157.34|154.94|0
1650462600000|2022-04-20 13:50:00|157.99|155.59|157.58|155.18|158.51|156.11|155.84|153.44|0
1650462900000|2022-04-20 13:55:00|157.39|154.99|156.46|154.06|157.67|155.27|155.17|152.77|0
1650463200000|2022-04-20 14:00:00|157.11|154.71|156.74|154.34|158.69|156.29|155.54|153.14|0
1650463500000|2022-04-20 14:05:00|156.83|154.43|156.18|153.78|156.92|154.52|154.99|152.59|0
1650463800000|2022-04-20 14:10:00|156.37|153.97|157.85|155.45|158.31|155.91|156|153.6|0
1650464100000|2022-04-20 14:15:00|158.03|155.63|158.59|156.19|159.34|156.94|157.66|155.26|0
1650464400000|2022-04-20 14:20:00|158.54|156.14|158.12|155.72|160.84|158.44|157.66|155.26|0
1650464700000|2022-04-20 14:25:00|158.31|155.91|159.99|157.59|160.65|158.25|157.75|155.35|0
1650465000000|2022-04-20 14:30:00|160.65|158.25|158.92|156.52|160.65|158.25|155.84|153.44|0
1650465300000|2022-04-20 14:35:00|158.82|156.42|158.47|156.07|160.11|157.71|157.16|154.76|0
1650465600000|2022-04-20 14:40:00|158.76|156.36|158.94|156.54|160.17|157.77|158.66|156.26|0
1650465900000|2022-04-20 14:45:00|159.04|156.64|158.99|156.59|159.6|157.2|158.1|155.7|0
1650466200000|2022-04-20 14:50:00|159.03|156.63|160.73|158.33|160.83|158.43|158.56|156.16|0
1650466500000|2022-04-20 14:55:00|160.45|158.05|160.12|157.72|161.21|158.81|159.6|157.2|0
1650466800000|2022-04-20 15:00:00|160.26|157.86|156.69|154.29|160.35|157.95|156.69|154.29|0
1650467100000|2022-04-20 15:05:00|156.5|154.1|156.68|154.28|158|155.6|156.31|153.91|0
1650467400000|2022-04-20 15:10:00|156.5|154.1|155.66|153.26|156.59|154.19|154.73|152.33|0
1650467700000|2022-04-20 15:15:00|155.47|153.07|153.71|151.31|155.66|153.26|153.62|151.22|0
1650468000000|2022-04-20 15:20:00|153.62|151.22|153.53|151.13|154.17|151.77|153.34|150.94|0
1650468300000|2022-04-20 15:25:00|153.44|151.04|157.28|154.88|157.47|155.07|153.25|150.85|0
1650468600000|2022-04-20 15:30:00|157.19|154.79|158.23|155.83|162.19|159.79|156.72|154.32|0
1650468900000|2022-04-20 15:35:00|158.14|155.74|159.45|157.05|160.39|157.99|158.04|155.64|0
1650469200000|2022-04-20 15:40:00|159.35|156.95|160.77|158.37|160.95|158.55|159.17|156.77|0
1650469500000|2022-04-20 15:45:00|160.67|158.27|159.16|156.76|161.52|159.12|158.98|156.58|0
1650469800000|2022-04-20 15:50:00|159.26|156.86|158.13|155.73|159.44|157.04|157.29|154.89|0
1650470100000|2022-04-20 15:55:00|157.94|155.54|159.53|157.13|160.01|157.61|157.94|155.54|0
1650470400000|2022-04-20 16:00:00|159.82|157.42|159.91|157.51|160.1|157.7|159.35|156.95|0
1650470700000|2022-04-20 16:05:00|160|157.6|158.08|155.68|160.57|158.17|157.1|154.7|0
1650471000000|2022-04-20 16:10:00|157.94|155.54|155.98|153.58|158.13|155.73|155.52|153.12|0
1650471300000|2022-04-20 16:15:00|156.26|153.86|156.54|154.14|157|154.6|155.61|153.21|0
1650471600000|2022-04-20 16:20:00|156.45|154.05|155.98|153.58|156.72|154.32|155.52|153.12|0
1650471900000|2022-04-20 16:25:00|156.12|153.72|155.89|153.49|156.17|153.77|154.96|152.56|0
1650472200000|2022-04-20 16:30:00|155.65|153.25|158.3|155.9|158.49|156.09|155.52|153.12|0
1650472500000|2022-04-20 16:35:00|158.12|155.72|159.05|156.65|160.09|157.69|158.02|155.62|0
1650472800000|2022-04-20 16:40:00|158.86|156.46|158.96|156.56|159.43|157.03|158.39|155.99|0
1650473100000|2022-04-20 16:45:00|159.05|156.65|160.27|157.87|160.74|158.34|158.96|156.56|0
1650473400000|2022-04-20 16:50:00|160.36|157.96|160.83|158.43|161.97|159.57|160.36|157.96|0
1650473700000|2022-04-20 16:55:00|160.93|158.53|160.45|158.05|161.59|159.19|160.08|157.68|0
1650474000000|2022-04-20 17:00:00|160.5|158.1|161.68|159.28|162.16|159.76|160.36|157.96|0
1650474300000|2022-04-20 17:05:00|161.97|159.57|160.12|157.72|162.16|159.76|158.95|156.55|0
1650474600000|2022-04-20 17:10:00|159.79|157.39|161.77|159.37|162.34|159.94|159.7|157.3|0
1650474900000|2022-04-20 17:15:00|161.68|159.28|160.35|157.95|162.82|160.42|159.88|157.48|0
1650475200000|2022-04-20 17:20:00|160.21|157.81|160.63|158.23|160.92|158.52|159.88|157.48|0
1650475500000|2022-04-20 17:25:00|160.73|158.33|159.97|157.57|160.82|158.42|159.6|157.2|0
1650475800000|2022-04-20 17:30:00|160.16|157.76|160.16|157.76|160.73|158.33|159.31|156.91|0
1650476100000|2022-04-20 17:35:00|160.25|157.85|160.72|158.32|161.29|158.89|160.25|157.85|0
1650476400000|2022-04-20 17:40:00|160.63|158.23|162.71|160.31|162.81|160.41|160.63|158.23|0
1650476700000|2022-04-20 17:45:00|162.81|160.41|161.67|159.27|163.95|161.55|161.67|159.27|0
1650477000000|2022-04-20 17:50:00|161.48|159.08|160.53|158.13|161.57|159.17|160.44|158.04|0
1650477300000|2022-04-20 17:55:00|160.43|158.03|161.76|159.36|161.85|159.45|160.15|157.75|0
1650477600000|2022-04-20 18:00:00|161.66|159.26|161.9|159.5|162.71|160.31|160.81|158.41|0
1650477900000|2022-04-20 18:05:00|161.85|159.45|161.42|159.02|162.13|159.73|160.9|158.5|0
1650478200000|2022-04-20 18:10:00|161.47|159.07|159.86|157.46|161.75|159.35|159.86|157.46|0
1650478500000|2022-04-20 18:15:00|159.96|157.56|158.17|155.77|160.52|158.12|157.99|155.59|0
1650478800000|2022-04-20 18:20:00|158.08|155.68|157.89|155.49|158.45|156.05|157.52|155.12|0
1650479100000|2022-04-20 18:25:00|157.98|155.58|157.24|154.84|158.08|155.68|157.05|154.65|0
1650479400000|2022-04-20 18:30:00|157.14|154.74|156.49|154.09|157.51|155.11|156.4|154|0
1650479700000|2022-04-20 18:35:00|156.4|154|154.64|152.24|156.49|154.09|154.36|151.96|0
1650480000000|2022-04-20 18:40:00|154.45|152.05|154.27|151.87|155.1|152.7|153.99|151.59|0
1650480300000|2022-04-20 18:45:00|154.18|151.78|155|152.6|155.65|153.25|153.72|151.32|0
1650480600000|2022-04-20 18:50:00|154.82|152.42|151.07|148.67|154.91|152.51|150.89|148.49|0
1650480900000|2022-04-20 18:55:00|150.98|148.58|151.88|149.48|152.25|149.85|150.16|147.76|0
1650481200000|2022-04-20 19:00:00|152.07|149.67|154.26|151.86|154.81|152.41|151.61|149.21|0
1650481500000|2022-04-20 19:05:00|153.89|151.49|154.44|152.04|154.54|152.14|153.16|150.76|0
1650481800000|2022-04-20 19:10:00|154.54|152.14|156.57|154.17|157.03|154.63|153.8|151.4|0
1650482100000|2022-04-20 19:15:00|157.03|154.63|156.29|153.89|157.22|154.82|155.64|153.24|0
1650482400000|2022-04-20 19:20:00|156.38|153.98|156.66|154.26|157.03|154.63|155.92|153.52|0
1650482700000|2022-04-20 19:25:00|156.84|154.44|157.4|155|158.8|156.4|156.66|154.26|0
1650483000000|2022-04-20 19:30:00|157.68|155.28|155.26|152.86|157.77|155.37|155.17|152.77|0
1650483300000|2022-04-20 19:35:00|155.63|153.23|156.05|153.65|157.03|154.63|154.99|152.59|0
1650483600000|2022-04-20 19:40:00|155.95|153.55|156.88|154.48|157.16|154.76|155.9|153.5|0
1650483900000|2022-04-20 19:45:00|156.97|154.57|157.24|154.84|159.97|157.57|156.51|154.11|0
1650484200000|2022-04-20 19:50:00|155.93|153.53|152.97|150.57|156.3|153.9|152.6|150.2|0
1650484500000|2022-04-20 19:55:00|153.25|150.85|155.74|153.34|156.67|154.27|150.1|147.7|0
1650484800000|2022-04-20 20:00:00|155.65|153.25|158.99|156.59|159.65|157.25|155.47|153.07|0
1650485100000|2022-04-20 20:05:00|160.12|157.72|160.49|158.09|161.34|158.94|156.02|153.62|0
1650485400000|2022-04-20 20:10:00|160.35|157.95|159.64|157.24|160.4|158|159.36|156.96|0
1650485700000|2022-04-20 20:15:00|160.41|157.61|159.09|156.29|160.41|157.61|158.91|156.11|0
1650486000000|2022-04-20 20:20:00|159|156.2|158.95|156.15|159.37|156.57|158.62|155.82|0
1650486300000|2022-04-20 20:25:00|159|156.2|159.18|156.38|159.46|156.66|158.72|155.92|0
1650486600000|2022-04-20 20:30:00|159.13|156.33|160.4|157.6|160.68|157.88|159.09|156.29|0
1650486900000|2022-04-20 20:35:00|160.3|157.5|160.58|157.78|160.68|157.88|160.21|157.41|0
1650487200000|2022-04-20 20:40:00|160.68|157.88|160.49|157.69|160.68|157.88|160.3|157.5|0
1650487500000|2022-04-20 20:45:00|160.39|157.59|161.05|158.25|161.05|158.25|160.3|157.5|0
1650487800000|2022-04-20 20:50:00|161|158.2|161.14|158.34|161.24|158.44|161|158.2|0
1650488100000|2022-04-20 20:55:00|161.24|158.44|160.97|158.17|161.33|158.53|160.95|158.15|0
1650488400000|2022-04-20 21:00:00|160.9|158.1|160.91|158.11|160.95|158.15|160.8|158|0
1650488700000|2022-04-20 21:05:00|160.92|158.12|161.11|158.31|161.18|158.38|160.86|158.06|0
1650489000000|2022-04-20 21:10:00|161.1|158.3|161.28|158.48|161.33|158.53|161.09|158.29|0
1650489300000|2022-04-20 21:15:00|161.26|158.46|161.13|158.33|161.28|158.48|160.77|157.97|0
1650489600000|2022-04-20 21:20:00|161.11|158.31|161.16|158.36|161.17|158.37|161.07|158.27|0
1650489900000|2022-04-20 21:25:00|161.12|158.32|161.26|158.46|161.26|158.46|160.87|158.07|0
1650490200000|2022-04-20 21:30:00|161.29|158.49|161.44|158.64|161.44|158.64|161.27|158.47|0
1650490500000|2022-04-20 21:35:00|161.52|158.72|161.37|158.57|161.52|158.72|161.33|158.53|0
1650490800000|2022-04-20 21:40:00|161.38|158.58|161.33|158.53|161.38|158.58|161.24|158.44|0
1650491100000|2022-04-20 21:45:00|161.27|158.47|161.27|158.47|161.27|158.47|161.27|158.47|0
1650491400000|2022-04-20 21:50:00|161.26|158.46|161.12|158.32|161.27|158.47|161.07|158.27|0
1650491700000|2022-04-20 21:55:00|161.13|158.33|161.02|158.22|161.13|158.33|161.02|158.22|0
1650492000000|2022-04-20 22:00:00|160.6|157.8|161.31|158.51|161.73|158.93|160.56|157.76|0
1650492300000|2022-04-20 22:05:00|161.21|158.41|161.68|158.88|162.06|159.26|161.12|158.32|0
1650492600000|2022-04-20 22:10:00|161.78|158.98|161.16|158.36|161.87|159.07|160.93|158.13|0
1650492900000|2022-04-20 22:15:00|161.21|158.41|161.21|158.41|161.73|158.93|161.21|158.41|0
1650493200000|2022-04-20 22:20:00|161.25|158.45|161.68|158.88|161.87|159.07|161.25|158.45|0
1650493500000|2022-04-20 22:25:00|161.58|158.78|161.3|158.5|161.68|158.88|161.3|158.5|0
1650493800000|2022-04-20 22:30:00|161.39|158.59|162.34|159.54|162.43|159.63|161.3|158.5|0
1650494100000|2022-04-20 22:35:00|162.38|159.58|162.62|159.82|162.71|159.91|162.24|159.44|0
1650494400000|2022-04-20 22:40:00|162.52|159.72|161.86|159.06|162.62|159.82|161.76|158.96|0
1650494700000|2022-04-20 22:45:00|161.76|158.96|161.01|158.21|161.86|159.06|160.44|157.64|0
1650495000000|2022-04-20 22:50:00|161.1|158.3|161.19|158.39|161.76|158.96|161.1|158.3|0
1650495300000|2022-04-20 22:55:00|161.1|158.3|160.91|158.11|161.48|158.68|160.86|158.06|0
1650495600000|2022-04-20 23:00:00|160.82|158.02|161.1|158.3|161.19|158.39|160.81|158.01|0
1650495900000|2022-04-20 23:05:00|161|158.2|161|158.2|161.24|158.44|161|158.2|0
1650496200000|2022-04-20 23:10:00|161.09|158.29|160.72|157.92|161.19|158.39|160.62|157.82|0
1650496500000|2022-04-20 23:15:00|160.67|157.87|161.09|158.29|161.09|158.29|160.62|157.82|0
1650496800000|2022-04-20 23:20:00|161.04|158.24|160.9|158.1|161.04|158.24|160.71|157.91|0
1650497100000|2022-04-20 23:25:00|160.95|158.15|161.28|158.48|161.28|158.48|160.95|158.15|0
1650497400000|2022-04-20 23:30:00|161.37|158.57|161.37|158.57|161.46|158.66|161.09|158.29|0
1650497700000|2022-04-20 23:35:00|161.46|158.66|161.56|158.76|161.65|158.85|161.27|158.47|0
1650498000000|2022-04-20 23:40:00|161.65|158.85|162.12|159.32|162.12|159.32|161.56|158.76|0
1650498300000|2022-04-20 23:45:00|162.22|159.42|162.21|159.41|162.31|159.51|161.74|158.94|0
1650498600000|2022-04-20 23:50:00|162.31|159.51|162.21|159.41|162.59|159.79|162.12|159.32|0
1650498900000|2022-04-20 23:55:00|162.12|159.32|161.74|158.94|162.31|159.51|161.74|158.94|0
1650499200000|2022-04-21 00:00:00|161.64|158.84|162.16|159.36|162.97|160.17|161.64|158.84|0
1650499500000|2022-04-21 00:05:00|162.21|159.41|162.59|159.79|162.87|160.07|162.21|159.41|0
1650499800000|2022-04-21 00:10:00|162.49|159.69|162.2|159.4|162.68|159.88|162.2|159.4|0
1650500100000|2022-04-21 00:15:00|162.11|159.31|162.96|160.16|163.15|160.35|162.11|159.31|0
1650500400000|2022-04-21 00:20:00|162.91|160.11|162.58|159.78|162.96|160.16|162.3|159.5|0
1650500700000|2022-04-21 00:25:00|162.67|159.87|162.58|159.78|162.86|160.06|162.58|159.78|0
1650501000000|2022-04-21 00:30:00|162.62|159.82|162.96|160.16|163.05|160.25|162.58|159.78|0
1650501300000|2022-04-21 00:35:00|162.86|160.06|162.2|159.4|163.05|160.25|162.1|159.3|0
1650501600000|2022-04-21 00:40:00|162.1|159.3|162.48|159.68|162.48|159.68|162.1|159.3|0
1650501900000|2022-04-21 00:45:00|162.57|159.77|161.91|159.11|162.57|159.77|161.72|158.92|0
1650502200000|2022-04-21 00:50:00|161.81|159.01|161.76|158.96|162|159.2|161.62|158.82|0
1650502500000|2022-04-21 00:55:00|161.91|159.11|162.09|159.29|162.38|159.58|161.72|158.92|0
1650502800000|2022-04-21 01:00:00|162.19|159.39|162.09|159.29|162.47|159.67|162.04|159.24|0
1650503100000|2022-04-21 01:05:00|162|159.2|161.62|158.82|162|159.2|161.43|158.63|0
1650503400000|2022-04-21 01:10:00|161.71|158.91|161.71|158.91|161.81|159.01|161.33|158.53|0
1650503700000|2022-04-21 01:15:00|161.8|159|162.18|159.38|162.28|159.48|161.71|158.91|0
1650504000000|2022-04-21 01:20:00|162.13|159.33|161.71|158.91|162.18|159.38|161.42|158.62|0
1650504300000|2022-04-21 01:25:00|161.61|158.81|161.61|158.81|161.8|159|161.33|158.53|0
1650504600000|2022-04-21 01:30:00|161.66|158.86|162.55|159.75|162.65|159.85|161.42|158.62|0
1650504900000|2022-04-21 01:35:00|162.51|159.71|162.84|160.04|163.22|160.42|162.46|159.66|0
1650505200000|2022-04-21 01:40:00|162.74|159.94|163.93|161.13|164.17|161.37|162.65|159.85|0
1650505500000|2022-04-21 01:45:00|164.07|161.27|163.98|161.18|164.26|161.46|163.83|161.03|0
1650505800000|2022-04-21 01:50:00|163.88|161.08|163.97|161.17|164.16|161.36|163.78|160.98|0
1650506100000|2022-04-21 01:55:00|164.07|161.27|163.88|161.08|164.26|161.46|163.78|160.98|0
1650506400000|2022-04-21 02:00:00|163.97|161.17|163.49|160.69|163.97|161.17|163.3|160.5|0
1650506700000|2022-04-21 02:05:00|163.4|160.6|164.25|161.45|164.54|161.74|163.4|160.6|0
1650507000000|2022-04-21 02:10:00|164.35|161.55|164.35|161.55|164.64|161.84|164.25|161.45|0
1650507300000|2022-04-21 02:15:00|164.44|161.64|164.63|161.83|164.63|161.83|164.35|161.55|0
1650507600000|2022-04-21 02:20:00|164.54|161.74|164.15|161.35|164.54|161.74|164.06|161.26|0
1650507900000|2022-04-21 02:25:00|164.1|161.3|163.87|161.07|164.15|161.35|163.87|161.07|0
1650508200000|2022-04-21 02:30:00|163.77|160.97|163.96|161.16|164.05|161.25|163.77|160.97|0
1650508500000|2022-04-21 02:35:00|163.91|161.11|163.39|160.59|163.96|161.16|163.29|160.49|0
1650508800000|2022-04-21 02:40:00|163.43|160.63|163.67|160.87|163.76|160.96|163.38|160.58|0
1650509100000|2022-04-21 02:45:00|163.76|160.96|163.57|160.77|163.76|160.96|163.38|160.58|0
1650509400000|2022-04-21 02:50:00|163.62|160.82|163.38|160.58|163.62|160.82|163.19|160.39|0
1650509700000|2022-04-21 02:55:00|163.43|160.63|163.66|160.86|163.85|161.05|163.38|160.58|0
1650510000000|2022-04-21 03:00:00|163.76|160.96|163.76|160.96|164.14|161.34|163.66|160.86|0
1650510300000|2022-04-21 03:05:00|163.66|160.86|163.85|161.05|163.85|161.05|163.66|160.86|0
1650510600000|2022-04-21 03:10:00|163.95|161.15|163.09|160.29|163.95|161.15|163.09|160.29|0
1650510900000|2022-04-21 03:15:00|163.04|160.24|162.9|160.1|163.28|160.48|162.8|160|0
1650511200000|2022-04-21 03:20:00|162.8|160|162.51|159.71|162.8|160|162.14|159.34|0
1650511500000|2022-04-21 03:25:00|162.42|159.62|162.51|159.71|162.7|159.9|162.23|159.43|0
1650511800000|2022-04-21 03:30:00|162.42|159.62|162.51|159.71|162.99|160.19|162.42|159.62|0
1650512100000|2022-04-21 03:35:00|162.61|159.81|162.04|159.24|162.61|159.81|161.94|159.14|0
1650512400000|2022-04-21 03:40:00|162.13|159.33|162.22|159.42|162.32|159.52|162.03|159.23|0
1650512700000|2022-04-21 03:45:00|162.27|159.47|162.32|159.52|162.6|159.8|162.22|159.42|0
1650513000000|2022-04-21 03:50:00|162.36|159.56|161.84|159.04|162.36|159.56|161.84|159.04|0
1650513300000|2022-04-21 03:55:00|161.75|158.95|161.65|158.85|161.84|159.04|161.46|158.66|0
1650513600000|2022-04-21 04:00:00|161.74|158.94|161.84|159.04|162.03|159.23|161.65|158.85|0
1650513900000|2022-04-21 04:05:00|161.88|159.08|162.31|159.51|162.31|159.51|161.88|159.08|0
1650514200000|2022-04-21 04:10:00|162.4|159.6|162.4|159.6|162.5|159.7|162.02|159.22|0
1650514500000|2022-04-21 04:15:00|162.5|159.7|162.4|159.6|162.69|159.89|162.3|159.5|0
1650514800000|2022-04-21 04:20:00|162.3|159.5|162.3|159.5|162.44|159.64|162.21|159.41|0
1650515100000|2022-04-21 04:25:00|162.4|159.6|162.3|159.5|162.49|159.69|162.11|159.31|0
1650515400000|2022-04-21 04:30:00|162.25|159.45|162.44|159.64|162.77|159.97|162.25|159.45|0
1650515700000|2022-04-21 04:35:00|162.39|159.59|162.58|159.78|162.68|159.88|162.39|159.59|0
1650516000000|2022-04-21 04:40:00|162.63|159.83|162.67|159.87|162.68|159.88|162.49|159.69|0
1650516300000|2022-04-21 04:45:00|162.58|159.78|162.77|159.97|162.96|160.16|162.58|159.78|0
1650516600000|2022-04-21 04:50:00|162.72|159.92|162.96|160.16|162.96|160.16|162.67|159.87|0
1650516900000|2022-04-21 04:55:00|163.05|160.25|162.95|160.15|163.05|160.25|162.86|160.06|0
1650517200000|2022-04-21 05:00:00|163|160.2|162.48|159.68|163.14|160.34|162.1|159.3|0
1650517500000|2022-04-21 05:05:00|162.57|159.77|163.05|160.25|164.09|161.29|162.52|159.72|0
1650517800000|2022-04-21 05:10:00|163.14|160.34|164.95|162.15|165.05|162.25|162.95|160.15|0
1650518100000|2022-04-21 05:15:00|165.05|162.25|165.38|162.58|165.81|163.01|164.95|162.15|0
1650518400000|2022-04-21 05:20:00|165.29|162.49|165.01|162.21|165.38|162.58|164.77|161.97|0
1650518700000|2022-04-21 05:25:00|164.96|162.16|164.34|161.54|165.01|162.21|164.15|161.35|0
1650519000000|2022-04-21 05:30:00|164.43|161.63|163.57|160.77|164.43|161.63|163.43|160.63|0
1650519300000|2022-04-21 05:35:00|163.76|160.96|163.76|160.96|163.86|161.06|163.48|160.68|0
1650519600000|2022-04-21 05:40:00|163.86|161.06|164.33|161.53|164.33|161.53|163.86|161.06|0
1650519900000|2022-04-21 05:45:00|164.24|161.44|163.85|161.05|164.33|161.53|163.66|160.86|0
1650520200000|2022-04-21 05:50:00|163.95|161.15|163.66|160.86|164.62|161.82|163.56|160.76|0
1650520500000|2022-04-21 05:55:00|163.61|160.81|163.09|160.29|163.76|160.96|162.85|160.05|0
1650520800000|2022-04-21 06:00:00|163.18|160.38|162.28|159.48|163.18|160.38|161.85|159.05|0
1650521100000|2022-04-21 06:05:00|162.23|159.43|161.94|159.14|162.51|159.71|161.94|159.14|0
1650521400000|2022-04-21 06:10:00|162.04|159.24|161.28|158.48|162.32|159.52|160.85|158.05|0
1650521700000|2022-04-21 06:15:00|161.09|158.29|161|158.2|161.23|158.43|160.15|157.35|0
1650522000000|2022-04-21 06:20:00|160.81|158.01|161.47|158.67|161.75|158.95|160.81|158.01|0
1650522300000|2022-04-21 06:25:00|161.37|158.57|161.65|158.85|161.94|159.14|160.99|158.19|0
1650522600000|2022-04-21 06:30:00|161.7|158.9|160.99|158.19|162.03|159.23|160.9|158.1|0
1650522900000|2022-04-21 06:35:00|160.94|158.14|161.13|158.33|161.56|158.76|160.71|157.91|0
1650523200000|2022-04-21 06:40:00|161.18|158.38|161.46|158.66|161.84|159.04|161.13|158.33|0
1650523500000|2022-04-21 06:45:00|161.36|158.56|161.79|158.99|162.22|159.42|161.27|158.47|0
1650523800000|2022-04-21 06:50:00|161.74|158.94|162.21|159.41|162.21|159.41|161.27|158.47|0
1650524100000|2022-04-21 06:55:00|162.35|159.55|162.59|159.79|163.16|160.36|162.12|159.32|0
1650524400000|2022-04-21 07:00:00|162.97|160.17|161.73|158.93|162.97|160.17|161.07|158.27|0
1650524700000|2022-04-21 07:05:00|161.44|159.04|162.58|160.18|162.58|160.18|160.97|158.57|0
1650525000000|2022-04-21 07:10:00|162.34|159.94|162.86|160.46|163.05|160.65|161.53|159.13|0
1650525300000|2022-04-21 07:15:00|162.76|160.36|163.05|160.65|163.91|161.51|162.76|160.36|0
1650525600000|2022-04-21 07:20:00|163.14|160.74|163.71|161.31|163.71|161.31|161.62|159.22|0
1650525900000|2022-04-21 07:25:00|163.66|161.26|164.19|161.79|164.19|161.79|162.52|160.12|0
1650526200000|2022-04-21 07:30:00|164.28|161.88|164.14|161.74|164.28|161.88|163.14|160.74|0
1650526500000|2022-04-21 07:35:00|164.19|161.79|165.09|162.69|165.62|163.22|164.09|161.69|0
1650526800000|2022-04-21 07:40:00|165.19|162.79|164.37|161.97|165.72|163.32|164.37|161.97|0
1650527100000|2022-04-21 07:45:00|164.61|162.21|163.59|161.19|168.64|166.24|163.59|161.19|0
1650527400000|2022-04-21 07:50:00|163.64|161.24|164.55|162.15|164.64|162.24|163.5|161.1|0
1650527700000|2022-04-21 07:55:00|164.5|162.1|166.96|164.56|167.44|165.04|164.4|162|0
1650528000000|2022-04-21 08:00:00|166.86|164.46|167.24|164.84|167.63|165.23|166.38|163.98|0
1650528300000|2022-04-21 08:05:00|167.19|164.79|167.63|165.23|167.92|165.52|167|164.6|0
1650528600000|2022-04-21 08:10:00|167.68|165.28|167.82|165.42|167.92|165.52|167.15|164.75|0
1650528900000|2022-04-21 08:15:00|167.92|165.52|167.72|165.32|168.5|166.1|167.53|165.13|0
1650529200000|2022-04-21 08:20:00|167.63|165.23|166.85|164.45|167.92|165.52|166.85|164.45|0
1650529500000|2022-04-21 08:25:00|166.66|164.26|166.94|164.54|167.14|164.74|166.66|164.26|0
1650529800000|2022-04-21 08:30:00|166.85|164.45|167.43|165.03|167.52|165.12|166.65|164.25|0
1650530100000|2022-04-21 08:35:00|167.33|164.93|166.84|164.44|167.43|165.03|166.65|164.25|0
1650530400000|2022-04-21 08:40:00|166.94|164.54|166.94|164.54|167.13|164.73|166.79|164.39|0
1650530700000|2022-04-21 08:45:00|167.13|164.73|167.08|164.68|167.33|164.93|166.94|164.54|0
1650531000000|2022-04-21 08:50:00|167.03|164.63|167.91|165.51|168.3|165.9|167.03|164.63|0
1650531300000|2022-04-21 08:55:00|167.81|165.41|168.1|165.7|168.2|165.8|167.52|165.12|0
1650531600000|2022-04-21 09:00:00|168|165.6|165.97|163.57|168.29|165.89|165.87|163.47|0
1650531900000|2022-04-21 09:05:00|165.77|163.37|166.49|164.09|166.49|164.09|165.58|163.18|0
1650532200000|2022-04-21 09:10:00|166.45|164.05|166.73|164.33|166.83|164.43|166.35|163.95|0
1650532500000|2022-04-21 09:15:00|166.64|164.24|166.83|164.43|167.07|164.67|166.3|163.9|0
1650532800000|2022-04-21 09:20:00|166.73|164.33|167.12|164.72|167.36|164.96|166.64|164.24|0
1650533100000|2022-04-21 09:25:00|167.02|164.62|167.12|164.72|167.41|165.01|166.92|164.52|0
1650533400000|2022-04-21 09:30:00|167.02|164.62|166.24|163.84|167.21|164.81|166.1|163.7|0
1650533700000|2022-04-21 09:35:00|166.34|163.94|165.57|163.17|166.44|164.04|164.99|162.59|0
1650534000000|2022-04-21 09:40:00|165.66|163.26|165.66|163.26|165.95|163.55|165.47|163.07|0
1650534300000|2022-04-21 09:45:00|165.56|163.16|166.05|163.65|166.14|163.74|165.37|162.97|0
1650534600000|2022-04-21 09:50:00|165.95|163.55|165.66|163.26|165.95|163.55|165.27|162.87|0
1650534900000|2022-04-21 09:55:00|165.7|163.3|165.56|163.16|165.85|163.45|165.46|163.06|0
1650535200000|2022-04-21 10:00:00|165.46|163.06|165.37|162.97|165.61|163.21|164.98|162.58|0
1650535500000|2022-04-21 10:05:00|165.46|163.06|166.33|163.93|166.33|163.93|165.27|162.87|0
1650535800000|2022-04-21 10:10:00|166.23|163.83|166.52|164.12|166.52|164.12|165.84|163.44|0
1650536100000|2022-04-21 10:15:00|166.42|164.02|166.61|164.21|166.71|164.31|166.13|163.73|0
1650536400000|2022-04-21 10:20:00|166.66|164.26|166.71|164.31|166.81|164.41|166.37|163.97|0
1650536700000|2022-04-21 10:25:00|166.81|164.41|167|164.6|167.09|164.69|166.61|164.21|0
1650537000000|2022-04-21 10:30:00|167.09|164.69|167.68|165.28|167.68|165.28|166.9|164.5|0
1650537300000|2022-04-21 10:35:00|167.67|165.27|167.38|164.98|167.67|165.27|167.09|164.69|0
1650537600000|2022-04-21 10:40:00|167.48|165.08|167.62|165.22|167.67|165.27|167.09|164.69|0
1650537900000|2022-04-21 10:45:00|167.67|165.27|167.86|165.46|168.35|165.95|167.48|165.08|0
1650538200000|2022-04-21 10:50:00|167.77|165.37|167.86|165.46|167.96|165.56|167.57|165.17|0
1650538500000|2022-04-21 10:55:00|167.76|165.36|167.71|165.31|167.86|165.46|167.28|164.88|0
1650538800000|2022-04-21 11:00:00|167.96|165.56|167.28|164.88|167.96|165.56|167.08|164.68|0
1650539100000|2022-04-21 11:05:00|167.18|164.78|166.98|164.58|167.28|164.88|166.5|164.1|0
1650539400000|2022-04-21 11:10:00|166.89|164.49|167.37|164.97|167.56|165.16|166.6|164.2|0
1650539700000|2022-04-21 11:15:00|167.18|164.78|168.05|165.65|168.53|166.13|167.18|164.78|0
1650540000000|2022-04-21 11:20:00|167.95|165.55|168.43|166.03|168.53|166.13|167.95|165.55|0
1650540300000|2022-04-21 11:25:00|168.53|166.13|169.41|167.01|169.41|167.01|168.38|165.98|0
1650540600000|2022-04-21 11:30:00|169.31|166.91|169.06|166.66|169.6|167.2|168.43|166.03|0
1650540900000|2022-04-21 11:35:00|169.02|166.62|168.53|166.13|169.02|166.62|168.43|166.03|0
1650541200000|2022-04-21 11:40:00|168.62|166.22|168.23|165.83|168.92|166.52|168.23|165.83|0
1650541500000|2022-04-21 11:45:00|168.14|165.74|168.52|166.12|168.62|166.22|167.99|165.59|0
1650541800000|2022-04-21 11:50:00|168.43|166.03|169.2|166.8|169.2|166.8|168.13|165.73|0
1650542100000|2022-04-21 11:55:00|169.11|166.71|169.35|166.95|169.89|167.49|169.11|166.71|0
1650542400000|2022-04-21 12:00:00|169.2|166.8|169.74|167.34|169.98|167.58|169.1|166.7|0
1650542700000|2022-04-21 12:05:00|169.79|167.39|169.49|167.09|169.79|167.39|168.81|166.41|0
1650543000000|2022-04-21 12:10:00|169.39|166.99|169.2|166.8|169.49|167.09|168.81|166.41|0
1650543300000|2022-04-21 12:15:00|169.1|166.7|168.22|165.82|169.29|166.89|168.17|165.77|0
1650543600000|2022-04-21 12:20:00|168.12|165.72|168.51|166.11|168.61|166.21|168.12|165.72|0
1650543900000|2022-04-21 12:25:00|168.56|166.16|168.22|165.82|168.61|166.21|168.12|165.72|0
1650544200000|2022-04-21 12:30:00|168.17|165.77|168.69|166.29|169.62|167.22|168.12|165.72|0
1650544500000|2022-04-21 12:35:00|168.78|166.38|169.91|167.51|170|167.6|168.64|166.24|0
1650544800000|2022-04-21 12:40:00|170|167.6|170.39|167.99|170.49|168.09|169.71|167.31|0
1650545100000|2022-04-21 12:45:00|170.49|168.09|170.29|167.89|170.49|168.09|170.1|167.7|0
1650545400000|2022-04-21 12:50:00|170.2|167.8|171.17|168.77|171.17|168.77|170.19|167.79|0
1650545700000|2022-04-21 12:55:00|171.07|168.67|171.27|168.87|171.37|168.97|170.63|168.23|0
1650546000000|2022-04-21 13:00:00|171.07|168.67|170.48|168.08|171.66|169.26|170.39|167.99|0
1650546300000|2022-04-21 13:05:00|170.39|167.99|170.29|167.89|170.48|168.08|169.99|167.59|0
1650546600000|2022-04-21 13:10:00|170.38|167.98|169.97|167.57|171.27|168.87|169.88|167.48|0
1650546900000|2022-04-21 13:15:00|169.78|167.38|170.31|167.91|170.66|168.26|169.68|167.28|0
1650547200000|2022-04-21 13:20:00|170.27|167.87|170.17|167.77|170.36|167.96|169.87|167.47|0
1650547500000|2022-04-21 13:25:00|170.26|167.86|169.77|167.37|170.36|167.96|169.38|166.98|0
1650547800000|2022-04-21 13:30:00|170.07|167.67|174.61|172.21|174.81|172.41|170.07|167.67|0
1650548100000|2022-04-21 13:35:00|174.81|172.41|171.83|169.43|175.2|172.8|170.75|168.35|0
1650548400000|2022-04-21 13:40:00|172.03|169.63|172.72|170.32|173.32|170.92|171.24|168.84|0
1650548700000|2022-04-21 13:45:00|172.82|170.42|174|171.6|174.1|171.7|171.53|169.13|0
1650549000000|2022-04-21 13:50:00|174.7|172.3|173.8|171.4|175.6|173.2|173.8|171.4|0
1650549300000|2022-04-21 13:55:00|173.11|170.71|173.01|170.61|174.3|171.9|173.01|170.61|0
1650549600000|2022-04-21 14:00:00|173.31|170.91|173.11|170.71|173.31|170.91|171.63|169.23|0
1650549900000|2022-04-21 14:05:00|173.05|170.65|170.25|167.85|173.05|170.65|169.47|167.07|0
1650550200000|2022-04-21 14:10:00|170.35|167.95|169.85|167.45|171.52|169.12|168.98|166.58|0
1650550500000|2022-04-21 14:15:00|169.66|167.26|168.39|165.99|171.23|168.83|168.39|165.99|0
1650550800000|2022-04-21 14:20:00|168.19|165.79|169.09|166.69|170.06|167.66|167.09|164.69|0
1650551100000|2022-04-21 14:25:00|168.7|166.3|171.14|168.74|171.63|169.23|168.02|165.62|0
1650551400000|2022-04-21 14:30:00|171.04|168.64|171.48|169.08|171.73|169.33|170.55|168.15|0
1650551700000|2022-04-21 14:35:00|171.67|169.27|169.86|167.46|172.12|169.72|169.08|166.68|0
1650552000000|2022-04-21 14:40:00|169.96|167.56|168.5|166.1|170.06|167.66|167.62|165.22|0
1650552300000|2022-04-21 14:45:00|168.59|166.19|165.5|163.1|168.59|166.19|165.11|162.71|0
1650552600000|2022-04-21 14:50:00|165.31|162.91|164.61|162.21|166.65|164.25|163.75|161.35|0
1650552900000|2022-04-21 14:55:00|164.42|162.02|165.38|162.98|165.66|163.26|163.84|161.44|0
1650553200000|2022-04-21 15:00:00|165.18|162.78|165.95|163.55|166.44|164.04|164.42|162.02|0
1650553500000|2022-04-21 15:05:00|166.14|163.74|164.6|162.2|166.24|163.84|163.74|161.34|0
1650553800000|2022-04-21 15:10:00|164.22|161.82|165.37|162.97|166.43|164.03|164.22|161.82|0
1650554100000|2022-04-21 15:15:00|165.66|163.26|164.89|162.49|165.66|163.26|163.26|160.86|0
1650554400000|2022-04-21 15:20:00|164.79|162.39|163.64|161.24|165.08|162.68|161.74|159.34|0
1650554700000|2022-04-21 15:25:00|163.59|161.19|162.97|160.57|165.37|162.97|162.4|160|0
1650555000000|2022-04-21 15:30:00|162.59|160.19|160.93|158.53|163.07|160.67|159.94|157.54|0
1650555300000|2022-04-21 15:35:00|161.36|158.96|160.22|157.82|161.83|159.43|159.85|157.45|0
1650555600000|2022-04-21 15:40:00|160.13|157.73|158.8|156.4|160.35|157.95|157.64|155.24|0
1650555900000|2022-04-21 15:45:00|158.9|156.5|158.89|156.49|159.27|156.87|158.05|155.65|0
1650556200000|2022-04-21 15:50:00|158.8|156.4|158.61|156.21|159.74|157.34|157.96|155.56|0
1650556500000|2022-04-21 15:55:00|158.7|156.3|156.01|153.61|158.7|156.3|155.91|153.51|0
1650556800000|2022-04-21 16:00:00|156.1|153.7|153.35|150.95|157.51|155.11|153.12|150.72|0
1650557100000|2022-04-21 16:05:00|153.07|150.67|152.98|150.58|154.91|152.51|152.61|150.21|0
1650557400000|2022-04-21 16:10:00|152.89|150.49|152.79|150.39|153.89|151.49|151.7|149.3|0
1650557700000|2022-04-21 16:15:00|152.52|150.12|153.71|151.31|153.89|151.49|152.15|149.75|0
1650558000000|2022-04-21 16:20:00|153.48|151.08|151.24|148.84|154.07|151.67|151.15|148.75|0
1650558300000|2022-04-21 16:25:00|151.15|148.75|151.24|148.84|152.79|150.39|150.79|148.39|0
1650558600000|2022-04-21 16:30:00|151.15|148.75|153.68|151.28|154.27|151.87|150.19|147.79|0
1650558900000|2022-04-21 16:35:00|153.54|151.14|152.58|150.18|154.73|152.33|152.08|149.68|0
1650559200000|2022-04-21 16:40:00|152.81|150.41|153.03|150.63|153.95|151.55|152.17|149.77|0
1650559500000|2022-04-21 16:45:00|152.99|150.59|151.26|148.86|153.63|151.23|150.72|148.32|0
1650559800000|2022-04-21 16:50:00|151.12|148.72|148.73|146.33|151.12|148.72|148.37|145.97|0
1650560100000|2022-04-21 16:55:00|148.64|146.24|148.37|145.97|150.08|147.68|148.37|145.97|0
1650560400000|2022-04-21 17:00:00|148.1|145.7|146.93|144.53|150.35|147.95|145.99|143.59|0
1650560700000|2022-04-21 17:05:00|147.02|144.62|146.66|144.26|147.11|144.71|146.39|143.99|0
1650561000000|2022-04-21 17:10:00|146.75|144.35|147.82|145.42|148.08|145.68|146.39|143.99|0
1650561300000|2022-04-21 17:15:00|147.37|144.97|144.62|142.22|147.82|145.42|144.1|141.7|0
1650561600000|2022-04-21 17:20:00|144.18|141.78|148.33|145.93|149.68|147.28|144.18|141.78|0
1650561900000|2022-04-21 17:25:00|148.42|146.02|150.31|147.91|150.85|148.45|146.73|144.33|0
1650562200000|2022-04-21 17:30:00|150.49|148.09|149.31|146.91|151.67|149.27|149.14|146.74|0
1650562500000|2022-04-21 17:35:00|149.14|146.74|146.81|144.41|149.14|146.74|146.01|143.61|0
1650562800000|2022-04-21 17:40:00|146.45|144.05|146.54|144.14|148.24|145.84|145.39|142.99|0
1650563100000|2022-04-21 17:45:00|146.45|144.05|147.29|144.89|149.26|146.86|145.74|143.34|0
1650563400000|2022-04-21 17:50:00|147.11|144.71|145.42|143.02|147.29|144.89|145.42|143.02|0
1650563700000|2022-04-21 17:55:00|145.64|143.24|144.36|141.96|146.13|143.73|143.75|141.35|0
1650564000000|2022-04-21 18:00:00|143.97|141.57|141.13|138.25|143.97|141.57|138.75|135.87|0
1650564300000|2022-04-21 18:05:00|141.04|138.16|142.26|139.38|142.26|139.38|140.87|137.99|0
1650564600000|2022-04-21 18:10:00|142|139.12|140.95|138.07|142.69|139.81|140.78|137.9|0
1650564900000|2022-04-21 18:15:00|141.04|138.16|141.3|138.42|142.25|139.37|140.26|137.38|0
1650565200000|2022-04-21 18:20:00|141.39|138.51|140.61|137.73|143.56|140.68|140.61|137.73|0
1650565500000|2022-04-21 18:25:00|140.69|137.81|141.23|138.83|142.6|139.72|140.61|137.73|0
1650565800000|2022-04-21 18:30:00|140.92|138.52|143.23|140.83|143.76|141.36|140.19|137.79|0
1650566100000|2022-04-21 18:35:00|143.06|140.66|141.83|139.43|145.52|143.12|141.57|139.17|0
1650566400000|2022-04-21 18:40:00|141.92|139.52|139.33|136.93|142.27|139.87|139.07|136.67|0
1650566700000|2022-04-21 18:45:00|139.07|136.67|137.27|134.87|139.24|136.84|137.02|134.62|0
1650567000000|2022-04-21 18:50:00|137.44|135.04|137.04|134.16|139.88|137|136.96|134.08|0
1650567300000|2022-04-21 18:55:00|136.7|133.82|136.28|133.4|136.96|134.08|135.27|132.39|0
1650567600000|2022-04-21 19:00:00|136.11|133.23|133.25|130.37|136.19|133.31|133.25|130.37|0
1650567900000|2022-04-21 19:05:00|133.5|130.62|132.59|129.71|134.93|132.05|132.59|129.71|0
1650568200000|2022-04-21 19:10:00|132.42|129.54|132.7|129.82|133.91|131.03|131.07|128.19|0
1650568500000|2022-04-21 19:15:00|132.95|130.07|133.28|130.4|134.29|131.41|131.46|128.58|0
1650568800000|2022-04-21 19:20:00|133.37|130.49|135.21|132.33|135.21|132.33|132.12|129.24|0
1650569100000|2022-04-21 19:25:00|135.12|132.24|136.98|134.1|137.41|134.53|132.95|130.07|0
1650569400000|2022-04-21 19:30:00|136.3|133.42|132.85|129.97|136.8|133.92|132.68|129.8|0
1650569700000|2022-04-21 19:35:00|132.68|129.8|131.48|128.36|132.68|129.8|130.16|127.2|0
1650570000000|2022-04-21 19:40:00|131.64|128.52|134.23|131.11|134.31|131.19|131.43|128.31|0
1650570300000|2022-04-21 19:45:00|134.15|131.03|129.27|126.15|134.15|131.03|129.19|126.07|0
1650570600000|2022-04-21 19:50:00|130.33|127.21|132.76|129.64|134.01|130.89|130.33|127.21|0
1650570900000|2022-04-21 19:55:00|133.01|129.89|131.35|128.23|133.01|129.89|130.11|126.99|0
1650571200000|2022-04-21 20:00:00|131.51|128.39|129.45|126.33|131.51|128.39|128.88|125.76|0
1650571500000|2022-04-21 20:05:00|129.53|126.41|129.93|127.53|130.75|128.35|128.56|126.16|0
1650571800000|2022-04-21 20:10:00|130.01|127.61|130.58|128.18|131.33|128.93|128.45|126.05|0
1650572100000|2022-04-21 20:15:00|130.87|128.07|130.37|127.57|131.44|128.64|130.04|127.24|0
1650572400000|2022-04-21 20:20:00|130.29|127.49|130.29|127.49|130.7|127.9|129.91|127.11|0
1650572700000|2022-04-21 20:25:00|130.61|127.81|129.87|127.07|131.27|128.47|129.75|126.95|0
1650573000000|2022-04-21 20:30:00|129.95|127.15|130.07|127.27|130.45|127.65|129.38|126.58|0
1650573300000|2022-04-21 20:35:00|130.12|127.32|129.83|127.03|130.36|127.56|129.62|126.82|0
1650573600000|2022-04-21 20:40:00|129.71|126.91|130.2|127.4|130.44|127.64|129.7|126.9|0
1650573900000|2022-04-21 20:45:00|130.28|127.48|130.11|127.31|130.77|127.97|129.95|127.15|0
1650574200000|2022-04-21 20:50:00|130.19|127.39|129.7|126.9|130.28|127.48|129.62|126.82|0
1650574500000|2022-04-21 20:55:00|129.78|126.98|129.96|127.16|130.27|127.47|129.53|126.73|0
1650574800000|2022-04-21 21:00:00|130.03|127.23|130.18|127.38|130.28|127.48|130.01|127.21|0
1650575100000|2022-04-21 21:05:00|130.17|127.37|130.1|127.3|130.27|127.47|130.1|127.3|0
1650575400000|2022-04-21 21:10:00|130.08|127.28|129.98|127.18|130.09|127.29|129.98|127.18|0
1650575700000|2022-04-21 21:15:00|129.97|127.17|129.81|127.01|129.97|127.17|129.77|126.97|0
1650576000000|2022-04-21 21:20:00|129.82|127.02|129.99|127.19|129.99|127.19|129.74|126.94|0
1650576300000|2022-04-21 21:25:00|129.98|127.18|129.98|127.18|130.02|127.22|129.98|127.18|0
1650576600000|2022-04-21 21:30:00|129.99|127.19|129.99|127.19|130|127.2|129.93|127.13|0
1650576900000|2022-04-21 21:35:00|129.98|127.18|129.98|127.18|129.98|127.18|129.98|127.18|0
1650577200000|2022-04-21 21:40:00|129.97|127.17|129.94|127.14|129.97|127.17|129.94|127.14|0
1650577500000|2022-04-21 21:45:00|130|127.2|130|127.2|130|127.2|129.98|127.18|0
1650577800000|2022-04-21 21:50:00|129.98|127.18|129.82|127.02|130.01|127.21|129.8|127|0
1650578100000|2022-04-21 21:55:00|129.78|126.98|130.04|127.24|130.09|127.29|129.77|126.97|0
1650578400000|2022-04-21 22:00:00|130.46|127.66|129.19|126.39|130.5|127.7|129.02|126.22|0
1650578700000|2022-04-21 22:05:00|129.27|126.47|129.92|127.12|130.17|127.37|129.18|126.38|0
1650579000000|2022-04-21 22:10:00|130|127.2|129.84|127.04|130|127.2|129.26|126.46|0
1650579300000|2022-04-21 22:15:00|129.79|126.99|130.08|127.28|130.16|127.36|129.59|126.79|0
1650579600000|2022-04-21 22:20:00|130.16|127.36|130.66|127.86|130.99|128.19|130.08|127.28|0
1650579900000|2022-04-21 22:25:00|130.57|127.77|130.49|127.69|130.66|127.86|130.16|127.36|0
1650580200000|2022-04-21 22:30:00|130.65|127.85|131.4|128.6|131.48|128.68|130.65|127.85|0
1650580500000|2022-04-21 22:35:00|131.48|128.68|131.15|128.35|131.48|128.68|130.98|128.18|0
1650580800000|2022-04-21 22:40:00|131.06|128.26|130.98|128.18|131.23|128.43|130.86|128.06|0
1650581100000|2022-04-21 22:45:00|131.06|128.26|130.65|127.85|131.18|128.38|130.57|127.77|0
1650581400000|2022-04-21 22:50:00|130.57|127.77|130.15|127.35|130.65|127.85|130.07|127.27|0
1650581700000|2022-04-21 22:55:00|130.23|127.43|130.31|127.51|130.32|127.52|130.07|127.27|0
1650582000000|2022-04-21 23:00:00|130.23|127.43|129.9|127.1|130.97|128.17|129.9|127.1|0
1650582300000|2022-04-21 23:05:00|129.74|126.94|129.41|126.61|129.82|127.02|129.08|126.28|0
1650582600000|2022-04-21 23:10:00|129.57|126.77|129.53|126.73|129.9|127.1|129.41|126.61|0
1650582900000|2022-04-21 23:15:00|129.49|126.69|129.82|127.02|130.02|127.22|129.49|126.69|0
1650583200000|2022-04-21 23:20:00|129.77|126.97|129.98|127.18|129.98|127.18|129.57|126.77|0
1650583500000|2022-04-21 23:25:00|130.02|127.22|129.81|127.01|130.06|127.26|129.48|126.68|0
1650583800000|2022-04-21 23:30:00|129.73|126.93|129.81|127.01|130.06|127.26|129.65|126.85|0
1650584100000|2022-04-21 23:35:00|129.85|127.05|128.74|125.94|130.06|127.26|128.74|125.94|0
1650584400000|2022-04-21 23:40:00|128.87|126.07|130.14|127.34|130.14|127.34|128.87|126.07|0
1650584700000|2022-04-21 23:45:00|130.17|127.37|128.58|125.78|130.55|127.75|128.33|125.53|0
1650585000000|2022-04-21 23:50:00|128.5|125.7|128.66|125.86|129.8|127|128.5|125.7|0
1650585300000|2022-04-21 23:55:00|128.74|125.94|127.52|124.72|128.74|125.94|127.03|124.23|0
1650585600000|2022-04-22 00:00:00|127.6|124.8|128.25|125.45|128.37|125.57|127.03|124.23|0
1650585900000|2022-04-22 00:05:00|128.33|125.53|129.31|126.51|129.47|126.67|128.12|125.32|0
1650586200000|2022-04-22 00:10:00|129.22|126.42|129.06|126.26|129.47|126.67|127.84|125.04|0
1650586500000|2022-04-22 00:15:00|129.14|126.34|127.75|124.95|129.14|126.34|127.59|124.79|0
1650586800000|2022-04-22 00:20:00|127.67|124.87|128.16|125.36|128.49|125.69|127.67|124.87|0
1650587100000|2022-04-22 00:25:00|128.08|125.28|127.51|124.71|128.16|125.36|127.14|124.34|0
1650587400000|2022-04-22 00:30:00|127.43|124.63|128.56|125.76|128.56|125.76|127.18|124.38|0
1650587700000|2022-04-22 00:35:00|128.64|125.84|127.91|125.11|128.73|125.93|127.42|124.62|0
1650588000000|2022-04-22 00:40:00|127.99|125.19|125.89|123.09|128.07|125.27|125.89|123.09|0
1650588300000|2022-04-22 00:45:00|125.77|122.97|122.78|119.98|125.97|123.17|122.78|119.98|0
1650588600000|2022-04-22 00:50:00|123.01|120.21|123.65|120.85|123.84|121.04|122.54|119.74|0
1650588900000|2022-04-22 00:55:00|123.73|120.93|124.76|121.96|124.76|121.96|123.57|120.77|0
1650589200000|2022-04-22 01:00:00|124.68|121.88|124.52|121.72|125.08|122.28|124.28|121.48|0
1650589500000|2022-04-22 01:05:00|124.6|121.8|125.12|122.32|125.16|122.36|124.44|121.64|0
1650589800000|2022-04-22 01:10:00|125.16|122.36|125.16|122.36|125.24|122.44|124.76|121.96|0
1650590100000|2022-04-22 01:15:00|125.11|122.31|125.55|122.75|125.96|123.16|125.11|122.31|0
1650590400000|2022-04-22 01:20:00|125.63|122.83|125.71|122.91|125.87|123.07|125.39|122.59|0
1650590700000|2022-04-22 01:25:00|125.79|122.99|124.67|121.87|126.44|123.64|124.51|121.71|0
1650591000000|2022-04-22 01:30:00|124.83|122.03|124.83|122.03|125.07|122.27|123.87|121.07|0
1650591300000|2022-04-22 01:35:00|124.91|122.11|124.51|121.71|125.79|122.99|124.51|121.71|0
1650591600000|2022-04-22 01:40:00|124.43|121.63|124.51|121.71|124.67|121.87|124.11|121.31|0
1650591900000|2022-04-22 01:45:00|124.67|121.87|124.7|121.9|124.74|121.94|123.79|120.99|0
1650592200000|2022-04-22 01:50:00|124.66|121.86|126.02|123.22|126.02|123.22|124.5|121.7|0
1650592500000|2022-04-22 01:55:00|126.11|123.31|126.1|123.3|126.35|123.55|125.46|122.66|0
1650592800000|2022-04-22 02:00:00|126.18|123.38|126.34|123.54|126.75|123.95|125.54|122.74|0
1650593100000|2022-04-22 02:05:00|126.42|123.62|127.07|124.27|127.47|124.67|126.34|123.54|0
1650593400000|2022-04-22 02:10:00|127.03|124.23|126.66|123.86|127.23|124.43|126.34|123.54|0
1650593700000|2022-04-22 02:15:00|126.74|123.94|126.74|123.94|126.9|124.1|126.42|123.62|0
1650594000000|2022-04-22 02:20:00|126.78|123.98|126.26|123.46|126.98|124.18|126.26|123.46|0
1650594300000|2022-04-22 02:25:00|126.34|123.54|126.42|123.62|126.66|123.86|126.1|123.3|0
1650594600000|2022-04-22 02:30:00|126.5|123.7|126.58|123.78|126.66|123.86|125.85|123.05|0
1650594900000|2022-04-22 02:35:00|126.49|123.69|126.82|124.02|127.22|124.42|126.41|123.61|0
1650595200000|2022-04-22 02:40:00|126.85|124.05|126.49|123.69|126.9|124.1|126.17|123.37|0
1650595500000|2022-04-22 02:45:00|126.41|123.61|126.25|123.45|126.65|123.85|125.85|123.05|0
1650595800000|2022-04-22 02:50:00|126.17|123.37|126.25|123.45|126.33|123.53|125.76|122.96|0
1650596100000|2022-04-22 02:55:00|126.17|123.37|125.84|123.04|126.17|123.37|125.68|122.88|0
1650596400000|2022-04-22 03:00:00|125.92|123.12|125.36|122.56|126.16|123.36|125.04|122.24|0
1650596700000|2022-04-22 03:05:00|125.6|122.8|125.2|122.4|125.8|123|124.96|122.16|0
1650597000000|2022-04-22 03:10:00|125.28|122.48|126.48|123.68|126.64|123.84|125.28|122.48|0
1650597300000|2022-04-22 03:15:00|126.56|123.76|126.48|123.68|126.8|124|126.4|123.6|0
1650597600000|2022-04-22 03:20:00|126.56|123.76|126.56|123.76|126.72|123.92|126.4|123.6|0
1650597900000|2022-04-22 03:25:00|126.64|123.84|126.56|123.76|126.64|123.84|126.56|123.76|0
1650598200000|2022-04-22 03:30:00|126.48|123.68|126.39|123.59|126.72|123.92|126.39|123.59|0
1650598500000|2022-04-22 03:35:00|126.47|123.67|126.47|123.67|126.51|123.71|126.39|123.59|0
1650598800000|2022-04-22 03:40:00|126.39|123.59|126.47|123.67|126.47|123.67|126.11|123.31|0
1650599100000|2022-04-22 03:45:00|126.55|123.75|126.39|123.59|126.63|123.83|126.27|123.47|0
1650599400000|2022-04-22 03:50:00|126.31|123.51|126.31|123.51|126.39|123.59|125.99|123.19|0
1650599700000|2022-04-22 03:55:00|126.26|123.46|126.47|123.67|126.47|123.67|126.14|123.34|0
1650600000000|2022-04-22 04:00:00|126.39|123.59|126.46|123.66|126.47|123.67|126.3|123.5|0
1650600300000|2022-04-22 04:05:00|126.42|123.62|126.46|123.66|126.46|123.66|126.3|123.5|0
1650600600000|2022-04-22 04:10:00|126.5|123.7|126.46|123.66|126.5|123.7|126.3|123.5|0
1650600900000|2022-04-22 04:15:00|126.38|123.58|125.9|123.1|126.38|123.58|125.49|122.69|0
1650601200000|2022-04-22 04:20:00|125.82|123.02|127.47|124.67|127.84|125.04|125.82|123.02|0
1650601500000|2022-04-22 04:25:00|127.59|124.79|127.55|124.75|127.83|125.03|127.43|124.63|0
1650601800000|2022-04-22 04:30:00|127.59|124.79|126.62|123.82|127.59|124.79|126.37|123.57|0
1650602100000|2022-04-22 04:35:00|126.65|123.85|126.57|123.77|126.78|123.98|126.45|123.65|0
1650602400000|2022-04-22 04:40:00|126.61|123.81|126.69|123.89|126.77|123.97|126.37|123.57|0
1650602700000|2022-04-22 04:45:00|126.77|123.97|127.01|124.21|127.01|124.21|126.45|123.65|0
1650603000000|2022-04-22 04:50:00|127.1|124.3|127.18|124.38|127.34|124.54|126.93|124.13|0
1650603300000|2022-04-22 04:55:00|127.13|124.33|127.82|125.02|127.99|125.19|127.13|124.33|0
1650603600000|2022-04-22 05:00:00|127.98|125.18|128.47|125.67|128.63|125.83|127.42|124.62|0
1650603900000|2022-04-22 05:05:00|128.55|125.75|129.04|126.24|129.12|126.32|128.47|125.67|0
1650604200000|2022-04-22 05:10:00|129.12|126.32|129.86|127.06|129.86|127.06|128.88|126.08|0
1650604500000|2022-04-22 05:15:00|129.94|127.14|129.2|126.4|130.27|127.47|129.2|126.4|0
1650604800000|2022-04-22 05:20:00|129.28|126.48|128.87|126.07|129.53|126.73|128.87|126.07|0
1650605100000|2022-04-22 05:25:00|128.79|125.99|128.95|126.15|129.2|126.4|128.55|125.75|0
1650605400000|2022-04-22 05:30:00|129.03|126.23|129.85|127.05|129.85|127.05|128.46|125.66|0
1650605700000|2022-04-22 05:35:00|130.02|127.22|130.43|127.63|130.43|127.63|129.69|126.89|0
1650606000000|2022-04-22 05:40:00|130.38|127.58|130.42|127.62|130.55|127.75|130.18|127.38|0
1650606300000|2022-04-22 05:45:00|130.51|127.71|129.68|126.88|130.59|127.79|129.68|126.88|0
1650606600000|2022-04-22 05:50:00|129.72|126.92|129.23|126.43|129.97|127.17|129.19|126.39|0
1650606900000|2022-04-22 05:55:00|129.19|126.39|128.29|125.49|129.68|126.88|128.21|125.41|0
1650607200000|2022-04-22 06:00:00|128.37|125.57|128.21|125.41|129.1|126.3|127.64|124.84|0
1650607500000|2022-04-22 06:05:00|128.33|125.53|128.61|125.81|129.1|126.3|128.29|125.49|0
1650607800000|2022-04-22 06:10:00|128.53|125.73|128.77|125.97|129.18|126.38|128.37|125.57|0
1650608100000|2022-04-22 06:15:00|128.86|126.06|128.45|125.65|129.06|126.26|128.12|125.32|0
1650608400000|2022-04-22 06:20:00|128.49|125.69|129.18|126.38|129.18|126.38|128.49|125.69|0
1650608700000|2022-04-22 06:25:00|129.06|126.26|129.92|127.12|130.08|127.28|128.53|125.73|0
1650609000000|2022-04-22 06:30:00|130.04|127.24|129.67|126.87|130.33|127.53|129.5|126.7|0
1650609300000|2022-04-22 06:35:00|129.59|126.79|130.24|127.44|130.32|127.52|129.13|126.33|0
1650609600000|2022-04-22 06:40:00|130.16|127.36|129.58|126.78|130.53|127.73|129.46|126.66|0
1650609900000|2022-04-22 06:45:00|129.54|126.74|129.99|127.19|130.24|127.44|129.5|126.7|0
1650610200000|2022-04-22 06:50:00|129.95|127.15|129.91|127.11|129.95|127.15|129.25|126.45|0
1650610500000|2022-04-22 06:55:00|129.99|127.19|130.56|127.76|131.14|128.34|129.95|127.15|0
1650610800000|2022-04-22 07:00:00|130.65|127.85|132.22|129.42|132.3|129.5|129.82|127.02|0
1650611100000|2022-04-22 07:05:00|132.02|129.62|130.2|127.8|132.02|129.62|130.2|127.8|0
1650611400000|2022-04-22 07:10:00|130.44|128.04|131.43|129.03|131.93|129.53|129.95|127.55|0
1650611700000|2022-04-22 07:15:00|131.47|129.07|130.52|128.12|132.18|129.78|130.44|128.04|0
1650612000000|2022-04-22 07:20:00|130.36|127.96|127.74|125.34|130.36|127.96|127.66|125.26|0
1650612300000|2022-04-22 07:25:00|127.77|125.37|126.6|124.2|128.71|126.31|126.6|124.2|0
1650612600000|2022-04-22 07:30:00|126.68|124.28|127.08|124.68|128.06|125.66|126.2|123.8|0
1650612900000|2022-04-22 07:35:00|127.12|124.72|128.18|125.78|128.38|125.98|126.19|123.79|0
1650613200000|2022-04-22 07:40:00|128.3|125.9|128.95|126.55|129.07|126.67|128.14|125.74|0
1650613500000|2022-04-22 07:45:00|128.91|126.51|128.54|126.14|129.36|126.96|128.3|125.9|0
1650613800000|2022-04-22 07:50:00|128.5|126.1|129.6|127.2|129.77|127.37|128.42|126.02|0
1650614100000|2022-04-22 07:55:00|129.77|127.37|130.55|128.15|130.67|128.27|129.11|126.71|0
1650614400000|2022-04-22 08:00:00|130.59|128.19|131.67|129.27|131.67|129.27|130.01|127.61|0
1650614700000|2022-04-22 08:05:00|131.58|129.18|130.92|128.52|131.7|129.3|130.71|128.31|0
1650615000000|2022-04-22 08:10:00|130.84|128.44|130.42|128.02|131.25|128.85|129.97|127.57|0
1650615300000|2022-04-22 08:15:00|130.34|127.94|129.68|127.28|131|128.6|129.35|126.95|0
1650615600000|2022-04-22 08:20:00|129.72|127.32|131.45|129.05|131.58|129.18|129.35|126.95|0
1650615900000|2022-04-22 08:25:00|131.24|128.84|130.58|128.18|131.82|129.42|130.54|128.14|0
1650616200000|2022-04-22 08:30:00|130.5|128.1|129.67|127.27|130.91|128.51|129.43|127.03|0
1650616500000|2022-04-22 08:35:00|129.71|127.31|129.92|127.52|130.25|127.85|129.3|126.9|0
1650616800000|2022-04-22 08:40:00|129.84|127.44|128.69|126.29|129.92|127.52|128.61|126.21|0
1650617100000|2022-04-22 08:45:00|128.61|126.21|129.26|126.86|129.5|127.1|128.36|125.96|0
1650617400000|2022-04-22 08:50:00|129.22|126.82|128.28|125.88|129.26|126.86|128.28|125.88|0
1650617700000|2022-04-22 08:55:00|128.23|125.83|128.52|126.12|129.17|126.77|128.19|125.79|0
1650618000000|2022-04-22 09:00:00|128.56|126.16|128.6|126.2|128.93|126.53|128.03|125.63|0
1650618300000|2022-04-22 09:05:00|128.76|126.36|128.92|126.52|129.66|127.26|128.52|126.12|0
1650618600000|2022-04-22 09:10:00|128.96|126.56|129.58|127.18|129.83|127.43|128.96|126.56|0
1650618900000|2022-04-22 09:15:00|129.66|127.26|129.74|127.34|129.99|127.59|129.33|126.93|0
1650619200000|2022-04-22 09:20:00|129.66|127.26|129|126.6|129.82|127.42|128.35|125.95|0
1650619500000|2022-04-22 09:25:00|129.08|126.68|129.16|126.76|129.49|127.09|128.84|126.44|0
1650619800000|2022-04-22 09:30:00|129.49|127.09|128.67|126.27|129.82|127.42|128.67|126.27|0
1650620100000|2022-04-22 09:35:00|128.51|126.11|128.87|126.47|128.92|126.52|128.1|125.7|0
1650620400000|2022-04-22 09:40:00|128.75|126.35|128.59|126.19|129.08|126.68|128.59|126.19|0
1650620700000|2022-04-22 09:45:00|128.5|126.1|127.81|125.41|128.5|126.1|127.36|124.96|0
1650621000000|2022-04-22 09:50:00|127.85|125.45|126.47|124.07|127.93|125.53|126.39|123.99|0
1650621300000|2022-04-22 09:55:00|126.55|124.15|125.74|123.34|126.71|124.31|125.02|122.62|0
1650621600000|2022-04-22 10:00:00|125.82|123.42|126.79|124.39|126.87|124.47|125.5|123.1|0
1650621900000|2022-04-22 10:05:00|126.87|124.47|125.66|123.26|127.11|124.71|125.66|123.26|0
1650622200000|2022-04-22 10:10:00|125.5|123.1|126.62|124.22|126.87|124.47|125.5|123.1|0
1650622500000|2022-04-22 10:15:00|126.54|124.14|126.3|123.9|126.71|124.31|126.06|123.66|0
1650622800000|2022-04-22 10:20:00|126.38|123.98|126.5|124.1|126.78|124.38|125.98|123.58|0
1650623100000|2022-04-22 10:25:00|126.54|124.14|125.17|122.77|126.54|124.14|124.77|122.37|0
1650623400000|2022-04-22 10:30:00|125.25|122.85|125.25|122.85|125.73|123.33|124.45|122.05|0
1650623700000|2022-04-22 10:35:00|125.17|122.77|125.25|122.85|125.73|123.33|124.85|122.45|0
1650624000000|2022-04-22 10:40:00|125.29|122.89|126.73|124.33|126.73|124.33|125.25|122.85|0
1650624300000|2022-04-22 10:45:00|126.61|124.21|127.18|124.78|127.42|125.02|126.61|124.21|0
1650624600000|2022-04-22 10:50:00|127.26|124.86|126.05|123.65|127.26|124.86|125.97|123.57|0
1650624900000|2022-04-22 10:55:00|126|123.6|126.61|124.21|126.81|124.41|125.8|123.4|0
1650625200000|2022-04-22 11:00:00|126.57|124.17|127.17|124.77|127.42|125.02|126.57|124.17|0
1650625500000|2022-04-22 11:05:00|127.42|125.02|128.23|125.83|128.39|125.99|126.69|124.29|0
1650625800000|2022-04-22 11:10:00|128.31|125.91|129.21|126.81|129.37|126.97|128.31|125.91|0
1650626100000|2022-04-22 11:15:00|129.13|126.73|129.29|126.89|129.37|126.97|128.64|126.24|0
1650626400000|2022-04-22 11:20:00|129.21|126.81|128.96|126.56|129.37|126.97|128.63|126.23|0
1650626700000|2022-04-22 11:25:00|128.92|126.52|129.2|126.8|129.37|126.97|128.55|126.15|0
1650627000000|2022-04-22 11:30:00|129.29|126.89|128.14|125.74|129.7|127.3|128.06|125.66|0
1650627300000|2022-04-22 11:35:00|128.18|125.78|129.16|126.76|129.45|127.05|128.06|125.66|0
1650627600000|2022-04-22 11:40:00|129.28|126.88|128.54|126.14|129.28|126.88|128.46|126.06|0
1650627900000|2022-04-22 11:45:00|128.46|126.06|128.95|126.55|129.03|126.63|128.14|125.74|0
1650628200000|2022-04-22 11:50:00|128.71|126.31|128.79|126.39|129.52|127.12|128.3|125.9|0
1650628500000|2022-04-22 11:55:00|128.95|126.55|129.73|127.33|129.93|127.53|128.13|125.73|0
1650628800000|2022-04-22 12:00:00|129.77|127.37|130.1|127.7|130.34|127.94|129.6|127.2|0
1650629100000|2022-04-22 12:05:00|130.26|127.86|129.85|127.45|130.3|127.9|129.68|127.28|0
1650629400000|2022-04-22 12:10:00|129.68|127.28|129.47|127.07|129.93|127.53|129.11|126.71|0
1650629700000|2022-04-22 12:15:00|129.43|127.03|130.34|127.94|131|128.6|129.43|127.03|0
1650630000000|2022-04-22 12:20:00|130.26|127.86|130.34|127.94|130.67|128.27|129.84|127.44|0
1650630300000|2022-04-22 12:25:00|130.42|128.02|131.16|128.76|131.41|129.01|130.25|127.85|0
1650630600000|2022-04-22 12:30:00|130.99|128.59|130.4|128|131.41|129.01|129.67|127.27|0
1650630900000|2022-04-22 12:35:00|130.48|128.08|130.15|127.75|130.81|128.41|129.91|127.51|0
1650631200000|2022-04-22 12:40:00|130.23|127.83|129.33|126.93|130.23|127.83|128.92|126.52|0
1650631500000|2022-04-22 12:45:00|129.41|127.01|128.27|125.87|129.82|127.42|128.02|125.62|0
1650631800000|2022-04-22 12:50:00|128.02|125.62|128.43|126.03|128.51|126.11|127.45|125.05|0
1650632100000|2022-04-22 12:55:00|128.51|126.11|128.34|125.94|128.83|126.43|128.18|125.78|0
1650632400000|2022-04-22 13:00:00|128.26|125.86|128.75|126.35|128.83|126.43|128.1|125.7|0
1650632700000|2022-04-22 13:05:00|128.83|126.43|127.37|124.97|128.99|126.59|127.04|124.64|0
1650633000000|2022-04-22 13:10:00|127.32|124.92|126.88|124.48|127.69|125.29|126.72|124.32|0
1650633300000|2022-04-22 13:15:00|126.96|124.56|126.31|123.91|127.61|125.21|126.07|123.67|0
1650633600000|2022-04-22 13:20:00|126.35|123.95|127.69|125.29|127.93|125.53|126.31|123.91|0
1650633900000|2022-04-22 13:25:00|127.77|125.37|127.68|125.28|128.25|125.85|127.28|124.88|0
1650634200000|2022-04-22 13:30:00|127.6|125.2|127.03|124.63|128.58|126.18|125.99|123.59|0
1650634500000|2022-04-22 13:35:00|125.74|123.34|122.36|119.96|126.79|124.39|122.32|119.92|0
1650634800000|2022-04-22 13:40:00|122.16|119.76|119.86|117.46|122.64|120.24|116.05|113.65|0
1650635100000|2022-04-22 13:45:00|119.24|116.84|119.43|117.03|121.57|119.17|114.21|111.81|0
1650635400000|2022-04-22 13:50:00|119.98|117.58|120.03|117.63|121.75|119.35|118.57|116.17|0
1650635700000|2022-04-22 13:55:00|119.71|117.31|118.52|116.12|120.07|117.67|117.27|114.87|0
1650636000000|2022-04-22 14:00:00|118.9|116.5|118.94|116.54|122.34|119.94|118.13|115.73|0
1650636300000|2022-04-22 14:05:00|119.33|116.93|122|119.6|124.01|121.61|118.9|116.5|0
1650636600000|2022-04-22 14:10:00|122.07|119.67|119.1|116.7|122.07|119.67|118.63|116.23|0
1650636900000|2022-04-22 14:15:00|119.02|116.62|117.28|114.88|119.17|116.77|116.48|114.08|0
1650637200000|2022-04-22 14:20:00|117.31|114.91|115.75|113.35|117.31|114.91|114.99|112.59|0
1650637500000|2022-04-22 14:25:00|115.67|113.27|114.84|112.44|116.2|113.8|114.49|112.09|0
1650637800000|2022-04-22 14:30:00|116.6|114.2|116.77|114.37|116.92|114.52|114.72|112.32|0
1650638100000|2022-04-22 14:35:00|116.85|114.45|115.63|113.23|117.46|115.06|115.48|113.08|0
1650638400000|2022-04-22 14:40:00|115.48|113.08|114.94|112.54|115.78|113.38|113.74|111.34|0
1650638700000|2022-04-22 14:45:00|114.79|112.39|114.87|112.47|116.38|113.98|114.41|112.01|0
1650639000000|2022-04-22 14:50:00|114.94|112.54|113.29|110.89|114.94|112.54|113.29|110.89|0
1650639300000|2022-04-22 14:55:00|113.36|110.96|113.36|110.96|114.9|112.5|112.99|110.59|0
1650639600000|2022-04-22 15:00:00|113.43|111.03|112.68|110.28|114.71|112.31|112.16|109.76|0
1650639900000|2022-04-22 15:05:00|112.83|110.43|116.08|113.68|116.08|113.68|112.31|109.91|0
1650640200000|2022-04-22 15:10:00|115.96|113.56|114.86|112.46|115.96|113.56|113.96|111.56|0
1650640500000|2022-04-22 15:15:00|114.94|112.54|114.48|112.08|115.7|113.3|113.58|111.18|0
1650640800000|2022-04-22 15:20:00|114.56|112.16|114.18|111.78|115.85|113.45|114.03|111.63|0
1650641100000|2022-04-22 15:25:00|114.33|111.93|113.8|111.4|114.48|112.08|113.43|111.03|0
1650641400000|2022-04-22 15:30:00|113.88|111.48|112.3|109.9|114.56|112.16|111.93|109.53|0
1650641700000|2022-04-22 15:35:00|112.15|109.75|111.11|108.71|112.38|109.98|110.82|108.42|0
1650642000000|2022-04-22 15:40:00|111.19|108.79|108.47|106.07|111.26|108.86|108.47|106.07|0
1650642300000|2022-04-22 15:45:00|108.54|106.14|108.9|106.5|109.85|107.45|106.05|103.65|0
1650642600000|2022-04-22 15:50:00|108.83|106.43|107.74|105.34|109.27|106.87|107.6|105.2|0
1650642900000|2022-04-22 15:55:00|107.6|105.2|107.23|104.83|108.03|105.63|107.23|104.83|0
1650643200000|2022-04-22 16:00:00|107.16|104.76|106.87|104.47|107.45|105.05|106.44|104.04|0
1650643500000|2022-04-22 16:05:00|107.16|104.76|106.96|104.56|108.62|106.22|106.96|104.56|0
1650643800000|2022-04-22 16:10:00|107.25|104.85|108.04|105.64|108.11|105.71|106.39|103.99|0
1650644100000|2022-04-22 16:15:00|107.83|105.43|108.19|105.79|108.55|106.15|107.39|104.99|0
1650644400000|2022-04-22 16:20:00|108.11|105.71|109.44|106.56|109.51|106.63|108.04|105.4|0
1650644700000|2022-04-22 16:25:00|109.59|106.71|109.59|106.71|110.83|107.95|109.22|106.34|0
1650645000000|2022-04-22 16:30:00|109.66|106.78|110.98|108.1|111.49|108.61|109.51|106.63|0
1650645300000|2022-04-22 16:35:00|110.9|108.02|110.61|107.73|112.53|109.65|110.39|107.51|0
1650645600000|2022-04-22 16:40:00|110.68|107.8|110.61|107.73|110.9|108.02|109.65|106.77|0
1650645900000|2022-04-22 16:45:00|110.39|107.51|110.6|107.72|111.19|108.31|110.02|107.14|0
1650646200000|2022-04-22 16:50:00|110.68|107.8|108.2|105.32|110.68|107.8|108.2|105.32|0
1650646500000|2022-04-22 16:55:00|108.27|105.39|107.91|105.03|108.92|106.04|107.69|104.81|0
1650646800000|2022-04-22 17:00:00|108.12|105.24|106.47|103.59|108.12|105.24|106.25|103.37|0
1650647100000|2022-04-22 17:05:00|106.54|103.66|107.36|104.48|107.83|104.95|106.47|103.59|0
1650647400000|2022-04-22 17:10:00|107.33|104.45|107.81|105.41|108.34|105.62|107.18|104.3|0
1650647700000|2022-04-22 17:15:00|107.73|105.33|107.52|105.12|108.24|105.84|107.3|104.9|0
1650648000000|2022-04-22 17:20:00|107.44|105.04|105.51|103.11|107.44|105.04|105.08|102.68|0
1650648300000|2022-04-22 17:25:00|105.58|103.18|106.89|104.01|107.32|104.44|105.51|102.73|0
1650648600000|2022-04-22 17:30:00|106.75|103.87|107.31|104.43|108.25|105.37|106.27|103.39|0
1650648900000|2022-04-22 17:35:00|107.24|104.36|106.38|103.5|107.31|104.43|106.38|103.5|0
1650649200000|2022-04-22 17:40:00|106.31|103.43|108.07|105.19|108.28|105.4|105.96|103.08|0
1650649500000|2022-04-22 17:45:00|107.93|105.05|107.49|104.61|108.5|105.62|107.42|104.54|0
1650649800000|2022-04-22 17:50:00|107.42|104.54|105.21|102.33|107.49|104.61|105.21|102.33|0
1650650100000|2022-04-22 17:55:00|105.14|102.26|105.72|102.84|107.31|104.43|105.13|102.25|0
1650650400000|2022-04-22 18:00:00|105.65|102.77|104.59|101.71|105.94|103.06|104.59|101.71|0
1650650700000|2022-04-22 18:05:00|104.66|101.78|105.01|102.13|105.79|102.91|104.66|101.78|0
1650651000000|2022-04-22 18:10:00|104.87|101.99|105.01|102.13|105.58|102.7|104.66|101.78|0
1650651300000|2022-04-22 18:15:00|105.08|102.2|108.69|105.81|108.9|106.02|104.66|101.78|0
1650651600000|2022-04-22 18:20:00|108.61|105.73|107.21|104.33|109.7|106.82|106.32|103.44|0
1650651900000|2022-04-22 18:25:00|107.28|104.4|106.14|103.26|107.28|104.4|105.93|103.05|0
1650652200000|2022-04-22 18:30:00|105.93|103.05|102.34|99.46|106.92|104.04|102.34|99.46|0
1650652500000|2022-04-22 18:35:00|102.27|99.39|103.81|100.93|103.95|101.07|102.06|99.18|0
1650652800000|2022-04-22 18:40:00|103.95|101.07|104.44|101.56|104.93|102.05|103.88|101|0
1650653100000|2022-04-22 18:45:00|104.51|101.63|104.09|101.21|105.47|102.59|103.65|100.77|0
1650653400000|2022-04-22 18:50:00|104.02|101.14|102.15|99.27|104.02|101.14|101.94|99.06|0
1650653700000|2022-04-22 18:55:00|102.01|99.13|103.07|100.19|103.07|100.19|101.19|98.31|0
1650654000000|2022-04-22 19:00:00|103.21|100.33|101.43|98.55|103.21|100.33|100.89|98.01|0
1650654300000|2022-04-22 19:05:00|101.5|98.62|101.23|98.35|102.74|99.86|101.09|98.21|0
1650654600000|2022-04-22 19:10:00|101.43|98.55|107.14|104.26|107.85|104.97|100.47|97.59|0
1650654900000|2022-04-22 19:15:00|107|104.12|106.64|103.76|108.4|105.52|105.42|102.54|0
1650655200000|2022-04-22 19:20:00|106.5|103.62|104.14|101.26|107.21|104.33|103.96|101.08|0
1650655500000|2022-04-22 19:25:00|104.1|101.22|104.36|101.48|107.56|104.68|104.08|101.2|0
1650655800000|2022-04-22 19:30:00|104.5|101.62|107.79|104.91|109.06|106.18|104.5|101.62|0
1650656100000|2022-04-22 19:35:00|107.65|104.77|107.68|104.8|108.37|105.49|106.07|103.19|0
1650656400000|2022-04-22 19:40:00|107.76|104.88|106.51|103.63|108.84|105.96|105.54|102.66|0
1650656700000|2022-04-22 19:45:00|106.58|103.7|102.71|99.83|106.58|103.7|102.71|99.83|0
1650657000000|2022-04-22 19:50:00|102.78|99.9|100.02|96.9|102.78|99.9|98.93|95.81|0
1650657300000|2022-04-22 19:55:00|100.08|96.96|98.52|95.4|100.59|97.47|96.98|93.86|0
1650657600000|2022-04-22 20:00:00|98.38|95.26|96.74|93.62|98.85|95.73|96.61|93.49|0
1650657900000|2022-04-22 20:05:00|96.58|93.46|94.41|91.29|97.11|93.99|94.28|91.16|0
1650658200000|2022-04-22 20:10:00|94.47|91.35|94.6|91.48|95.19|92.07|94.01|90.89|0
1650870300000|2022-04-25 07:05:00|87.71|84.59|91.3|88.18|92.48|89.36|87.71|84.59|0
1650870600000|2022-04-25 07:10:00|91.08|87.96|91.3|88.18|92.06|88.94|90.1|86.98|0
1650870900000|2022-04-25 07:15:00|91.08|87.96|93.31|90.19|94.21|91.09|90.82|87.7|0
1650871200000|2022-04-25 07:20:00|93.5|90.38|95.15|92.03|95.15|92.03|92.6|89.48|0
1650871500000|2022-04-25 07:25:00|95.25|92.13|93.56|90.44|95.7|92.58|91.73|88.61|0
1650871800000|2022-04-25 07:30:00|93.44|90.32|92.71|89.59|93.6|90.48|89.61|86.49|0
1650872100000|2022-04-25 07:35:00|92.8|89.68|92.8|89.68|93.41|90.29|92.32|89.2|0
1650872400000|2022-04-25 07:40:00|92.77|89.65|93.31|90.19|93.83|90.71|91.81|88.69|0
1650872700000|2022-04-25 07:45:00|93.34|90.22|92.45|89.33|94.05|90.93|92.38|89.26|0
1650873000000|2022-04-25 07:50:00|92.35|89.23|91.27|88.15|92.7|89.58|90.83|87.71|0
1650873300000|2022-04-25 07:55:00|91.24|88.12|88.62|85.5|92.31|89.19|88.62|85.5|0
1650873600000|2022-04-25 08:00:00|88.5|85.38|90.28|87.16|90.38|87.26|87.81|84.69|0
1650873900000|2022-04-25 08:05:00|90.25|87.13|90.12|87|91.84|88.72|90.12|87|0
1650874200000|2022-04-25 08:10:00|90.09|86.97|89.37|86.25|90.57|87.45|88.71|85.59|0
1650874500000|2022-04-25 08:15:00|89.49|86.37|90.17|87.05|90.47|87.35|89.18|86.06|0
1650874800000|2022-04-25 08:20:00|90.14|87.02|89.23|86.11|90.3|87.18|88.79|85.67|0
1650875100000|2022-04-25 08:25:00|89.29|86.17|89.29|86.17|90.36|87.24|89.19|86.07|0
1650875400000|2022-04-25 08:30:00|89.1|85.98|89.98|86.86|90.67|87.55|89.1|85.98|0
1650875700000|2022-04-25 08:35:00|89.92|86.8|89.22|86.1|90.13|87.01|89.22|86.1|0
1650876000000|2022-04-25 08:40:00|89.25|86.13|88.29|85.17|89.29|86.17|88.29|85.17|0
1650876300000|2022-04-25 08:45:00|88.16|85.04|86.65|83.53|88.41|85.29|86.43|83.31|0
1650876600000|2022-04-25 08:50:00|86.62|83.5|86.07|82.95|86.68|83.56|85.82|82.7|0
1650876900000|2022-04-25 08:55:00|86|82.88|87.29|84.17|87.29|84.17|86|82.88|0
1650877200000|2022-04-25 09:00:00|87.17|84.05|87.78|84.66|88.03|84.91|86.92|83.8|0
1650877500000|2022-04-25 09:05:00|87.75|84.63|87.17|84.05|87.78|84.66|86.06|82.94|0
1650877800000|2022-04-25 09:10:00|87.13|84.01|87.01|83.89|87.44|84.32|84.73|81.61|0
1650878100000|2022-04-25 09:15:00|86.95|83.83|86.64|83.52|87.56|84.44|86.27|83.15|0
1650878400000|2022-04-25 09:20:00|86.61|83.49|86.48|83.36|88.05|84.93|86.21|83.09|0
1650878700000|2022-04-25 09:25:00|86.45|83.33|87.13|84.01|87.87|84.75|86.33|83.21|0
1650879000000|2022-04-25 09:30:00|87.06|83.94|89.05|85.93|89.11|85.99|86.88|83.76|0
1650879300000|2022-04-25 09:35:00|89.11|85.99|88.48|85.36|89.11|85.99|88.3|85.18|0
1650879600000|2022-04-25 09:40:00|88.55|85.43|90.36|87.24|90.42|87.3|88.55|85.43|0
1650879900000|2022-04-25 09:45:00|90.42|87.3|89.7|86.58|90.61|87.49|89.7|86.58|0
1650880200000|2022-04-25 09:50:00|89.79|86.67|89.27|86.15|90.49|87.37|88.58|85.46|0
1650880500000|2022-04-25 09:55:00|89.24|86.12|88.3|85.18|89.36|86.24|88.27|85.15|0
1650880800000|2022-04-25 10:00:00|88.15|85.03|88.11|84.99|89.21|86.09|88.05|84.93|0
1650881100000|2022-04-25 10:05:00|88.15|85.03|88.77|85.65|88.89|85.77|87.59|84.47|0
1650881400000|2022-04-25 10:10:00|88.64|85.52|88.08|84.96|89.08|85.96|87.93|84.81|0
1650881700000|2022-04-25 10:15:00|88.14|85.02|88.95|85.83|89.11|85.99|88.14|85.02|0
1650882000000|2022-04-25 10:20:00|88.89|85.77|89.33|86.21|89.67|86.55|88.86|85.74|0
1650882300000|2022-04-25 10:25:00|89.36|86.24|88.92|85.8|89.7|86.58|88.92|85.8|0
1650882600000|2022-04-25 10:30:00|88.89|85.77|87.7|84.58|89.2|86.08|87.7|84.58|0
1650882900000|2022-04-25 10:35:00|87.67|84.55|89.13|86.01|89.57|86.45|87.21|84.09|0
1650883200000|2022-04-25 10:40:00|89.1|85.98|89.07|85.95|89.51|86.39|88.95|85.83|0
1650883500000|2022-04-25 10:45:00|89.01|85.89|89.88|86.76|89.94|86.82|89.01|85.89|0
1650883800000|2022-04-25 10:50:00|89.82|86.7|89.79|86.67|90.57|87.45|89.5|86.38|0
1650884100000|2022-04-25 10:55:00|89.76|86.64|90.79|87.67|90.82|87.7|89.57|86.45|0
1650884400000|2022-04-25 11:00:00|90.82|87.7|91.07|87.95|91.46|88.34|90.7|87.58|0
1650884700000|2022-04-25 11:05:00|91.01|87.89|89.88|86.76|91.07|87.95|89.63|86.51|0
1650885000000|2022-04-25 11:10:00|89.94|86.82|89.06|85.94|90.25|87.13|89.06|85.94|0
1650885300000|2022-04-25 11:15:00|89|85.88|88.25|85.13|89.44|86.32|88.07|84.95|0
1650885600000|2022-04-25 11:20:00|88.19|85.07|92.24|89.12|92.28|89.16|88.07|84.95|0
1650885900000|2022-04-25 11:25:00|91.65|88.53|88.79|85.67|92.07|88.95|88.67|85.55|0
1650886200000|2022-04-25 11:30:00|88.73|85.61|91.24|88.12|91.94|88.82|88.73|85.61|0
1650886500000|2022-04-25 11:35:00|91.18|88.06|91.68|88.56|92.58|89.46|91.18|88.06|0
1650886800000|2022-04-25 11:40:00|91.62|88.5|90.54|87.42|91.87|88.75|89.91|86.79|0
1650887100000|2022-04-25 11:45:00|90.67|87.55|89.68|86.56|91.24|88.12|89.55|86.43|0
1650887400000|2022-04-25 11:50:00|89.62|86.5|90.24|87.12|90.84|87.72|89.62|86.5|0
1650887700000|2022-04-25 11:55:00|90.18|87.06|90.12|87|90.4|87.28|89.24|86.12|0
1650888000000|2022-04-25 12:00:00|90.24|87.12|89.36|86.24|90.31|87.19|88.8|85.68|0
1650888300000|2022-04-25 12:05:00|89.24|86.12|89.67|86.55|90.62|87.5|88.99|85.87|0
1650888600000|2022-04-25 12:10:00|89.74|86.62|89.17|86.05|90.68|87.56|89.05|85.93|0
1650888900000|2022-04-25 12:15:00|89.11|85.99|90.43|87.31|90.62|87.5|88.73|85.61|0
1650889200000|2022-04-25 12:20:00|90.49|87.37|91.31|88.19|91.38|88.26|90.17|87.05|0
1650889500000|2022-04-25 12:25:00|91.38|88.26|91.21|88.09|91.69|88.57|90.45|87.33|0
1650889800000|2022-04-25 12:30:00|91.44|88.32|90.17|87.05|92.08|88.96|90.11|86.99|0
1650890100000|2022-04-25 12:35:00|90.11|86.99|90.64|87.52|90.8|87.68|90.04|86.92|0
1650890400000|2022-04-25 12:40:00|90.67|87.55|92.26|89.14|92.46|89.34|90.67|87.55|0
1650890700000|2022-04-25 12:45:00|92.2|89.08|93.36|90.24|93.49|90.37|91.94|88.82|0
1650891000000|2022-04-25 12:50:00|93.55|90.43|92.9|89.78|93.55|90.43|92.84|89.72|0
1650891300000|2022-04-25 12:55:00|92.97|89.85|92.62|89.5|94.91|91.79|92.49|89.37|0
1650891600000|2022-04-25 13:00:00|92.49|89.37|92.27|89.15|93.5|90.38|92.27|89.15|0
1650891900000|2022-04-25 13:05:00|92.33|89.21|92.59|89.47|92.59|89.47|91.76|88.64|0
1650892200000|2022-04-25 13:10:00|92.65|89.53|93.56|90.44|93.56|90.44|92.27|89.15|0
1650892500000|2022-04-25 13:15:00|93.62|90.5|93.3|90.18|94.14|91.02|92.91|89.79|0
1650892800000|2022-04-25 13:20:00|93.36|90.24|92.26|89.14|93.95|90.83|92.26|89.14|0
1650893100000|2022-04-25 13:25:00|92.2|89.08|91.37|88.25|92.78|89.66|91.37|88.25|0
1650893400000|2022-04-25 13:30:00|91.59|88.47|88.86|85.74|91.59|88.47|87.29|84.17|0
1650893700000|2022-04-25 13:35:00|89.23|86.11|89.56|86.44|93.16|90.04|89.23|86.11|0
1650894000000|2022-04-25 13:40:00|89.19|86.07|87.73|84.61|91.44|88.32|87.73|84.61|0
1650894300000|2022-04-25 13:45:00|87.8|84.68|88.51|85.39|88.57|85.45|86.27|83.15|0
1650894600000|2022-04-25 13:50:00|90.22|87.1|87.39|84.27|91.91|88.79|87.39|84.27|0
1650894900000|2022-04-25 13:55:00|87.33|84.21|84.65|81.53|89.25|86.13|84.65|81.53|0
1650895200000|2022-04-25 14:00:00|84.71|81.59|84.71|81.59|85.98|82.86|84.29|81.17|0
1650895500000|2022-04-25 14:05:00|84.65|81.53|86.79|83.67|87.54|84.42|83.93|80.81|0
1650895800000|2022-04-25 14:10:00|87.03|83.91|86.26|83.14|88.45|85.33|85.51|82.39|0
1650896100000|2022-04-25 14:15:00|86.54|83.42|87.77|84.65|87.77|84.65|85.63|82.51|0
1650896400000|2022-04-25 14:20:00|87.64|84.52|89.91|86.79|89.91|86.79|85.02|81.9|0
1650896700000|2022-04-25 14:25:00|89.75|86.63|90.01|86.89|91.58|88.46|89.42|86.3|0
1650897000000|2022-04-25 14:30:00|89.67|86.55|93.1|89.98|93.1|89.98|89.67|86.55|0
1650897300000|2022-04-25 14:35:00|92.91|89.79|90.35|87.23|93.75|90.63|90.23|87.11|0
1650897600000|2022-04-25 14:40:00|90.32|87.2|88.66|85.54|90.32|87.2|87.6|84.48|0
1650897900000|2022-04-25 14:45:00|88.34|85.22|90.48|87.36|90.86|87.74|88.03|84.91|0
1650898200000|2022-04-25 14:50:00|91.17|88.05|86.49|83.37|91.17|88.05|86.12|83|0
1650898500000|2022-04-25 14:55:00|86.67|83.55|85.8|82.68|88|84.88|85.55|82.43|0
1650898800000|2022-04-25 15:00:00|85.62|82.5|86.77|83.65|87.14|84.02|85.25|82.13|0
1650899100000|2022-04-25 15:05:00|86.46|83.34|85.61|82.49|86.83|83.71|85.31|82.19|0
1650899400000|2022-04-25 15:10:00|85.49|82.37|85.19|82.07|88.82|85.7|84.25|81.13|0
1650899700000|2022-04-25 15:15:00|84.95|81.83|84.7|81.58|85.07|81.95|82.91|79.79|0
1650900000000|2022-04-25 15:20:00|84.58|81.46|85.91|82.79|86.92|83.8|84.4|81.28|0
1650900300000|2022-04-25 15:25:00|86.09|82.97|84.45|81.33|88|84.88|84.09|80.97|0
1650900600000|2022-04-25 15:30:00|84.63|81.51|84.09|80.97|84.88|81.76|82.42|79.3|0
1650900900000|2022-04-25 15:35:00|84.27|81.15|83.79|80.67|86.7|83.58|83.01|79.89|0
1650901200000|2022-04-25 15:40:00|83.73|80.61|82.54|79.42|84.09|80.97|82.36|79.24|0
1650901500000|2022-04-25 15:45:00|82.09|78.97|80.14|77.02|82.09|78.97|80.14|77.02|0
1650901800000|2022-04-25 15:50:00|80.34|77.22|78.17|75.05|81.12|78|77.82|74.7|0
1650902100000|2022-04-25 15:55:00|79.99|76.87|81.69|78.57|81.86|78.74|79.88|76.76|0
1650902400000|2022-04-25 16:00:00|81.51|78.39|81.39|78.27|81.69|78.57|80.28|77.16|0
1650902700000|2022-04-25 16:05:00|81.57|78.45|84.85|81.73|85.91|82.79|81.57|78.45|0
1650903000000|2022-04-25 16:10:00|84.81|81.69|85.59|82.47|87.42|84.3|84.36|81.24|0
1650903300000|2022-04-25 16:15:00|85.53|82.41|84.62|81.5|87|83.88|84.2|81.08|0
1650903600000|2022-04-25 16:20:00|84.74|81.62|87.92|84.8|87.92|84.8|84.74|81.62|0
1650903900000|2022-04-25 16:25:00|88.36|85.24|86.75|83.63|89.11|85.99|86.51|83.39|0
1650904200000|2022-04-25 16:30:00|86.81|83.69|87.98|84.86|89.04|85.92|86.08|82.96|0
1650904500000|2022-04-25 16:35:00|88.05|84.93|88.16|85.04|91.78|88.66|87.86|84.74|0
1650904800000|2022-04-25 16:40:00|87.94|84.82|86.58|83.46|88.09|84.97|86.55|83.43|0
1650905100000|2022-04-25 16:45:00|86.61|83.49|89.78|86.66|90.1|86.98|86.43|83.31|0
1650905400000|2022-04-25 16:50:00|89.84|86.72|87.29|84.17|90.35|87.23|87.29|84.17|0
1650905700000|2022-04-25 16:55:00|87.22|84.1|87.28|84.16|87.66|84.54|86.36|83.24|0
1650906000000|2022-04-25 17:00:00|87.41|84.29|85.08|81.96|88.21|85.09|84.78|81.66|0
1650906300000|2022-04-25 17:05:00|85.14|82.02|88.21|85.09|88.21|85.09|84.9|81.78|0
1650906600000|2022-04-25 17:10:00|88.58|85.46|89.77|86.65|90.41|87.29|88.27|85.15|0
1650906900000|2022-04-25 17:15:00|90.15|87.03|89.96|86.84|91.61|88.49|89.36|86.24|0
1650907200000|2022-04-25 17:20:00|90.09|86.97|90.05|86.93|90.4|87.28|89.14|86.02|0
1650907500000|2022-04-25 17:25:00|90.53|87.41|89.77|86.65|90.97|87.85|88.08|84.96|0
1650907800000|2022-04-25 17:30:00|89.83|86.71|88.58|85.46|91.42|88.3|87.95|84.83|0
1650908100000|2022-04-25 17:35:00|88.39|85.27|87.83|84.71|88.64|85.52|87.15|84.03|0
1650908400000|2022-04-25 17:40:00|87.95|84.83|89.2|86.08|90.27|87.15|87.83|84.71|0
1650908700000|2022-04-25 17:45:00|89.39|86.27|89.51|86.39|89.7|86.58|88.26|85.14|0
1650909000000|2022-04-25 17:50:00|89.32|86.2|89.2|86.08|90.01|86.89|87.08|83.96|0
1650909300000|2022-04-25 17:55:00|89.07|85.95|88.32|85.2|89.2|86.08|87.45|84.33|0
1650909600000|2022-04-25 18:00:00|88.57|85.45|86.9|83.78|88.88|85.76|86.59|83.47|0
1650909900000|2022-04-25 18:05:00|86.71|83.59|90.45|87.33|90.83|87.71|86.71|83.59|0
1650910200000|2022-04-25 18:10:00|90.58|87.46|90.7|87.58|91.34|88.22|88.88|85.76|0
1650910500000|2022-04-25 18:15:00|90.58|87.46|92.36|89.24|93.01|89.89|90.58|87.46|0
1650910800000|2022-04-25 18:20:00|92.49|89.37|95.72|92.6|96.77|93.65|91.72|88.6|0
1650911100000|2022-04-25 18:25:00|95.52|92.4|97.43|94.31|97.57|94.45|95.06|91.94|0
1650911400000|2022-04-25 18:30:00|97.57|94.45|97.63|94.51|98.17|95.05|96.9|93.78|0
1650911700000|2022-04-25 18:35:00|97.97|94.85|96.17|93.05|98.03|94.91|96.17|93.05|0
1650912000000|2022-04-25 18:40:00|95.71|92.59|95.97|92.85|97.03|93.91|95.58|92.46|0
1650912300000|2022-04-25 18:45:00|95.84|92.72|99.3|96.18|99.37|96.25|95.45|92.33|0
1650912600000|2022-04-25 18:50:00|99.24|96.12|100.52|97.4|100.66|97.54|98.83|95.71|0
1650912900000|2022-04-25 18:55:00|100.66|97.54|96.65|93.53|100.73|97.61|96.37|93.25|0
1650913200000|2022-04-25 19:00:00|96.72|93.6|93.7|90.58|97.25|94.13|93.08|89.96|0
1650913500000|2022-04-25 19:05:00|93.92|90.8|93.73|90.61|94.22|91.1|92.41|89.29|0
1650913800000|2022-04-25 19:10:00|93.57|90.45|95.2|92.08|95.2|92.08|93.5|90.38|0
1650914100000|2022-04-25 19:15:00|95.52|92.4|97.91|94.79|98.04|94.92|95.26|92.14|0
1650914400000|2022-04-25 19:20:00|98.11|94.99|98.37|95.25|101.87|98.75|97.97|94.85|0
1650914700000|2022-04-25 19:25:00|98.71|95.59|99.46|96.34|99.46|96.34|96.03|92.91|0
1650915000000|2022-04-25 19:30:00|99.05|95.93|99.59|96.47|100|96.88|98.24|95.12|0
1650915300000|2022-04-25 19:35:00|99.18|96.06|100.33|97.21|102.92|99.8|99.18|96.06|0
1650915600000|2022-04-25 19:40:00|100.54|97.42|101.02|97.9|101.43|98.31|97.81|94.69|0
1650915900000|2022-04-25 19:45:00|100.95|97.83|99.88|96.76|101.71|98.59|98.76|95.64|0
1650916200000|2022-04-25 19:50:00|99.99|96.87|101.92|98.8|102.12|99|98.15|95.03|0
1650916500000|2022-04-25 19:55:00|101.78|98.66|101.98|98.86|102.12|99|100.19|97.07|0
1650916800000|2022-04-25 20:00:00|101.71|98.59|103.28|100.16|103.7|100.58|101.01|97.89|0
1650917100000|2022-04-25 20:05:00|103.14|100.02|102.72|99.6|103.28|100.16|102.48|99.36|0
1650917400000|2022-04-25 20:10:00|102.65|99.53|102.1|98.98|102.93|99.81|102.03|98.91|0
1650917700000|2022-04-25 20:15:00|102.56|98.92|102.8|99.16|103.05|99.41|102.49|98.85|0
1650918000000|2022-04-25 20:20:00|102.84|99.2|102.91|99.27|103.12|99.48|102.63|98.99|0
1650918300000|2022-04-25 20:25:00|103.05|99.41|103.19|99.55|103.33|99.69|102.91|99.27|0
1650918600000|2022-04-25 20:30:00|103.26|99.62|102.84|99.2|103.26|99.62|102.63|98.99|0
1650918900000|2022-04-25 20:35:00|102.77|99.13|103.32|99.68|103.32|99.68|102.7|99.06|0
1650919200000|2022-04-25 20:40:00|103.29|99.65|103.18|99.54|103.53|99.89|103.04|99.4|0
1650919500000|2022-04-25 20:45:00|103.21|99.57|103.39|99.75|103.53|99.89|103.18|99.54|0
1650919800000|2022-04-25 20:50:00|103.35|99.71|103.6|99.96|103.6|99.96|103.25|99.61|0
1650920100000|2022-04-25 20:55:00|103.53|99.89|103.45|99.81|103.6|99.96|103.32|99.68|0
1650920400000|2022-04-25 21:00:00|103.44|99.8|103.31|99.67|103.44|99.8|103.31|99.67|0
1650920700000|2022-04-25 21:05:00|103.24|99.6|103.05|99.41|103.31|99.67|103.05|99.41|0
1650921000000|2022-04-25 21:10:00|103.06|99.42|102.97|99.33|103.07|99.43|102.95|99.31|0
1650921300000|2022-04-25 21:15:00|102.98|99.34|102.96|99.32|103.01|99.37|102.95|99.31|0
1650921600000|2022-04-25 21:20:00|102.97|99.33|103.13|99.49|103.13|99.49|102.91|99.27|0
1650921900000|2022-04-25 21:25:00|103.16|99.52|103.19|99.55|103.19|99.55|103.16|99.52|0
1650922200000|2022-04-25 21:30:00|103.18|99.54|103.02|99.38|103.18|99.54|102.98|99.34|0
1650922500000|2022-04-25 21:35:00|103.1|99.46|103.08|99.44|103.13|99.49|103.08|99.44|0
1650922800000|2022-04-25 21:40:00|103.03|99.39|103.09|99.45|103.12|99.48|103.02|99.38|0
1650923100000|2022-04-25 21:45:00|103.1|99.46|103.08|99.44|103.14|99.5|103.08|99.44|0
1650923400000|2022-04-25 21:50:00|103.1|99.46|103.09|99.45|103.1|99.46|103.09|99.45|0
1650923700000|2022-04-25 21:55:00|103.1|99.46|103.05|99.41|103.12|99.48|103|99.36|0
1650924000000|2022-04-25 22:00:00|103.33|99.69|101.91|98.27|103.33|99.69|101.91|98.27|0
1650924300000|2022-04-25 22:05:00|101.84|98.2|101.97|98.33|102.18|98.54|101.8|98.16|0
1650924600000|2022-04-25 22:10:00|102.01|98.37|101.97|98.33|102.39|98.75|101.9|98.26|0
1650924900000|2022-04-25 22:15:00|102.11|98.47|101.83|98.19|102.11|98.47|101.76|98.12|0
1650925200000|2022-04-25 22:20:00|101.9|98.26|101.93|98.29|102.04|98.4|101.76|98.12|0
1650925500000|2022-04-25 22:25:00|101.9|98.26|102.21|98.57|102.31|98.67|101.86|98.22|0
1650925800000|2022-04-25 22:30:00|102.18|98.54|102.38|98.74|102.38|98.74|101.83|98.19|0
1650926100000|2022-04-25 22:35:00|102.35|98.71|102.27|98.63|102.35|98.71|101.97|98.33|0
1650926400000|2022-04-25 22:40:00|102.31|98.67|101.96|98.32|102.31|98.67|101.83|98.19|0
1650926700000|2022-04-25 22:45:00|101.93|98.29|102.1|98.46|102.13|98.49|101.82|98.18|0
1650927000000|2022-04-25 22:50:00|102.17|98.53|102.79|99.15|102.93|99.29|102.17|98.53|0
1650927300000|2022-04-25 22:55:00|102.72|99.08|102.79|99.15|102.89|99.25|102.51|98.87|0
1650927600000|2022-04-25 23:00:00|102.82|99.18|102.86|99.22|103.07|99.43|102.72|99.08|0
1650927900000|2022-04-25 23:05:00|102.79|99.15|102.93|99.29|103.07|99.43|102.72|99.08|0
1650928200000|2022-04-25 23:10:00|102.89|99.25|103.2|99.56|103.27|99.63|102.86|99.22|0
1650928500000|2022-04-25 23:15:00|103.24|99.6|103.2|99.56|103.41|99.77|103.2|99.56|0
1650928800000|2022-04-25 23:20:00|103.27|99.63|103.2|99.56|103.27|99.63|103.03|99.39|0
1650929100000|2022-04-25 23:25:00|103.13|99.49|102.99|99.35|103.34|99.7|102.99|99.35|0
1650929400000|2022-04-25 23:30:00|103.06|99.42|102.71|99.07|103.06|99.42|102.64|99|0
1650929700000|2022-04-25 23:35:00|102.67|99.03|102.64|99|102.71|99.07|102.64|99|0
1650930000000|2022-04-25 23:40:00|102.6|98.96|102.64|99|102.71|99.07|102.57|98.93|0
1650930300000|2022-04-25 23:45:00|102.57|98.93|102.64|99|102.64|99|102.29|98.65|0
1650930600000|2022-04-25 23:50:00|102.57|98.93|102.29|98.65|102.71|99.07|102.22|98.58|0
1650930900000|2022-04-25 23:55:00|102.22|98.58|102.36|98.72|102.49|98.85|102.08|98.44|0
1650931200000|2022-04-26 00:00:00|102.29|98.65|101.94|98.3|102.49|98.85|101.87|98.23|0
1650931500000|2022-04-26 00:05:00|102.01|98.37|101.94|98.3|102.49|98.85|101.8|98.16|0
1650931800000|2022-04-26 00:10:00|101.9|98.26|101.76|98.12|102.28|98.64|101.62|97.98|0
1650932100000|2022-04-26 00:15:00|101.73|98.09|101.86|98.22|102.14|98.5|101.59|97.95|0
1650932400000|2022-04-26 00:20:00|101.8|98.16|102|98.36|102.28|98.64|101.8|98.16|0
1650932700000|2022-04-26 00:25:00|101.97|98.33|102.28|98.64|102.48|98.84|101.97|98.33|0
1650933000000|2022-04-26 00:30:00|102.35|98.71|102.07|98.43|102.35|98.71|101.86|98.22|0
1650933300000|2022-04-26 00:35:00|102.1|98.46|102.2|98.56|102.41|98.77|102.1|98.46|0
1650933600000|2022-04-26 00:40:00|102.27|98.63|102.55|98.91|102.55|98.91|102|98.36|0
1650933900000|2022-04-26 00:45:00|102.48|98.84|102.58|98.94|102.69|99.05|102.41|98.77|0
1650934200000|2022-04-26 00:50:00|102.55|98.91|102.68|99.04|102.69|99.05|102.34|98.7|0
1650934500000|2022-04-26 00:55:00|102.75|99.11|103.17|99.53|103.31|99.67|102.62|98.98|0
1650934800000|2022-04-26 01:00:00|103.2|99.56|103.52|99.88|103.52|99.88|103.17|99.53|0
1650935100000|2022-04-26 01:05:00|103.45|99.81|103.52|99.88|103.52|99.88|103.31|99.67|0
1650935400000|2022-04-26 01:10:00|103.45|99.81|103.51|99.87|103.52|99.88|103.38|99.74|0
1650935700000|2022-04-26 01:15:00|103.44|99.8|103.16|99.52|103.51|99.87|103.16|99.52|0
1650936000000|2022-04-26 01:20:00|103.09|99.45|102.88|99.24|103.16|99.52|102.75|99.11|0
1650936300000|2022-04-26 01:25:00|102.81|99.17|103.09|99.45|103.37|99.73|102.81|99.17|0
1650936600000|2022-04-26 01:30:00|103.23|99.59|103.3|99.66|103.3|99.66|102.95|99.31|0
1650936900000|2022-04-26 01:35:00|103.23|99.59|103.44|99.8|103.51|99.87|103.16|99.52|0
1650937200000|2022-04-26 01:40:00|103.47|99.83|103.51|99.87|104.07|100.43|103.44|99.8|0
1650937500000|2022-04-26 01:45:00|103.44|99.8|102.77|99.13|103.44|99.8|102.32|98.68|0
1650937800000|2022-04-26 01:50:00|102.74|99.1|102.84|99.2|102.87|99.23|102.46|98.82|0
1650938100000|2022-04-26 01:55:00|102.81|99.17|102.8|99.16|102.87|99.23|102.39|98.75|0
1650938400000|2022-04-26 02:00:00|102.87|99.23|102.8|100|103.29|100|102.73|99.2|0
1650938700000|2022-04-26 02:05:00|102.87|100.07|103.04|100.24|103.57|100.77|102.83|100.03|0
1650939000000|2022-04-26 02:10:00|103.01|100.21|102.73|99.93|103.01|100.21|102.62|99.82|0
1650939300000|2022-04-26 02:15:00|102.8|100|103|100.2|103|100.2|102.38|99.58|0
1650939600000|2022-04-26 02:20:00|102.93|100.13|103.7|100.9|103.77|100.97|102.79|99.99|0
1650939900000|2022-04-26 02:25:00|103.77|100.97|103.84|101.04|103.98|101.18|103.63|100.83|0
1650940200000|2022-04-26 02:30:00|103.91|101.11|103.7|100.9|103.98|101.18|103.7|100.9|0
1650940500000|2022-04-26 02:35:00|103.77|100.97|103.77|100.97|103.98|101.18|103.7|100.9|0
1650940800000|2022-04-26 02:40:00|103.84|101.04|104.61|101.81|104.68|101.88|103.84|101.04|0
1650941100000|2022-04-26 02:45:00|104.54|101.74|104.68|101.88|104.68|101.88|104.4|101.6|0
1650941400000|2022-04-26 02:50:00|104.54|101.74|104.68|101.88|104.68|101.88|104.54|101.74|0
1650941700000|2022-04-26 02:55:00|104.61|101.81|104.61|101.81|104.68|101.88|104.54|101.74|0
1650942000000|2022-04-26 03:00:00|104.54|101.74|104.96|102.16|104.96|102.16|104.54|101.74|0
1650942300000|2022-04-26 03:05:00|104.89|102.09|104.96|102.16|104.96|102.16|104.75|101.95|0
1650942600000|2022-04-26 03:10:00|104.89|102.09|104.96|102.16|104.96|102.16|104.81|102.01|0
1650942900000|2022-04-26 03:15:00|105.45|102.65|104.88|102.08|105.45|102.65|104.63|101.83|0
1650943200000|2022-04-26 03:20:00|104.81|102.01|105.17|102.37|105.38|102.58|104.67|101.87|0
1650943500000|2022-04-26 03:25:00|105.09|102.29|105.45|102.65|105.52|102.72|105.09|102.29|0
1650943800000|2022-04-26 03:30:00|105.38|102.58|108.52|105.72|108.52|105.72|104.72|101.92|0
1650944100000|2022-04-26 03:35:00|108.23|105.43|108.16|105.36|108.66|105.86|108.09|105.29|0
1650944400000|2022-04-26 03:40:00|108.08|105.28|107.87|105.07|108.08|105.28|107.87|105.07|0
1650944700000|2022-04-26 03:45:00|107.94|105.14|108.01|105.21|108.08|105.28|107.83|105.03|0
1650945000000|2022-04-26 03:50:00|108.08|105.28|108.01|105.21|108.15|105.35|107.9|105.1|0
1650945300000|2022-04-26 03:55:00|107.94|105.14|108.29|105.49|108.29|105.49|107.94|105.14|0
1650945600000|2022-04-26 04:00:00|108.37|105.57|108.44|105.64|108.51|105.71|108.22|105.42|0
1650945900000|2022-04-26 04:05:00|108.4|105.6|107.86|105.06|108.44|105.64|107.86|105.06|0
1650946200000|2022-04-26 04:10:00|107.72|104.92|108|105.2|108|105.2|107.64|104.84|0
1650946500000|2022-04-26 04:15:00|107.93|105.13|107.86|105.06|108.07|105.27|107.86|105.06|0
1650946800000|2022-04-26 04:20:00|107.93|105.13|107.78|104.98|107.93|105.13|107.64|104.84|0
1650947100000|2022-04-26 04:25:00|107.71|104.91|107.71|104.91|107.78|104.98|107.71|104.91|0
1650947400000|2022-04-26 04:30:00|107.78|104.98|107.92|105.12|107.92|105.12|107.78|104.98|0
1650947700000|2022-04-26 04:35:00|107.85|105.05|107.85|105.05|107.85|105.05|107.78|104.98|0
1650948000000|2022-04-26 04:40:00|107.92|105.12|108.06|105.26|108.07|105.27|107.92|105.12|0
1650948300000|2022-04-26 04:45:00|107.99|105.19|108.06|105.26|108.06|105.26|107.95|105.15|0
1650948600000|2022-04-26 04:50:00|107.99|105.19|108.13|105.33|108.13|105.33|107.99|105.19|0
1650948900000|2022-04-26 04:55:00|108.06|105.26|108.13|105.33|108.13|105.33|108.06|105.26|0
1650949200000|2022-04-26 05:00:00|108.06|105.26|108.13|105.33|108.35|105.55|107.84|105.04|0
1650949500000|2022-04-26 05:05:00|108.06|105.26|106.7|103.9|108.09|105.29|106.7|103.9|0
1650949800000|2022-04-26 05:10:00|106.77|103.97|106.87|104.07|107.48|104.68|106.77|103.97|0
1650950100000|2022-04-26 05:15:00|106.77|103.97|106.34|103.54|106.91|104.11|106.2|103.4|0
1650950400000|2022-04-26 05:20:00|106.41|103.61|106.55|103.75|106.84|104.04|106.27|103.47|0
1650950700000|2022-04-26 05:25:00|106.62|103.82|106.62|103.82|106.91|104.11|106.48|103.68|0
1650951000000|2022-04-26 05:30:00|106.69|103.89|106.9|104.1|107.26|104.46|106.58|103.78|0
1650951300000|2022-04-26 05:35:00|106.97|104.17|106.9|104.1|107.05|104.25|106.76|103.96|0
1650951600000|2022-04-26 05:40:00|107.04|104.24|107.33|104.53|107.4|104.6|106.97|104.17|0
1650951900000|2022-04-26 05:45:00|107.4|104.6|107.61|104.81|107.65|104.85|107.33|104.53|0
1650952200000|2022-04-26 05:50:00|107.54|104.74|108.33|105.53|108.33|105.53|107.54|104.74|0
1650952500000|2022-04-26 05:55:00|108.26|105.46|107.36|104.56|108.26|105.46|107.36|104.56|0
1650952800000|2022-04-26 06:00:00|107.18|104.38|106.54|103.74|107.82|105.02|106.04|103.24|0
1650953100000|2022-04-26 06:05:00|106.47|103.67|105.69|102.89|106.47|103.67|105.26|102.46|0
1650953400000|2022-04-26 06:10:00|105.76|102.96|105.33|102.53|106.25|103.45|105.05|102.25|0
1650953700000|2022-04-26 06:15:00|105.26|102.46|104.84|102.04|105.26|102.46|104.07|101.27|0
1650954000000|2022-04-26 06:20:00|104.77|101.97|104.48|101.68|104.77|101.97|104.34|101.54|0
1650954300000|2022-04-26 06:25:00|104.56|101.76|104.05|101.25|104.63|101.83|103.7|100.9|0
1650954600000|2022-04-26 06:30:00|103.98|101.18|103.49|100.69|104.75|101.95|103.49|100.69|0
1650954900000|2022-04-26 06:35:00|103.56|100.76|103.77|100.97|104.05|101.25|103.28|100.48|0
1650955200000|2022-04-26 06:40:00|103.91|101.11|103.42|100.62|104.4|101.6|103.35|100.55|0
1650955500000|2022-04-26 06:45:00|103.35|100.55|103.9|101.1|104.04|101.24|102.51|99.71|0
1650955800000|2022-04-26 06:50:00|104.08|101.28|104.32|101.52|104.39|101.59|103.62|100.82|0
1650956100000|2022-04-26 06:55:00|104.29|101.49|104.46|101.66|104.46|101.66|103.69|100.89|0
1650956400000|2022-04-26 07:00:00|104.39|101.59|103.55|100.75|104.39|101.59|102.51|99.71|0
1650956700000|2022-04-26 07:05:00|103.35|100.95|101.2|98.8|103.52|101.12|101.17|98.77|0
1650957000000|2022-04-26 07:10:00|101.13|98.73|100.31|97.91|101.68|99.28|100.17|97.77|0
1650957300000|2022-04-26 07:15:00|99.97|97.57|99.25|96.85|100.31|97.91|99.15|96.75|0
1650957600000|2022-04-26 07:20:00|99.22|96.82|99.46|97.06|99.59|97.19|98.75|96.35|0
1650957900000|2022-04-26 07:25:00|99.36|96.96|98.17|95.77|100.17|97.77|97.8|95.4|0
1650958200000|2022-04-26 07:30:00|98.07|95.67|97.85|95.45|98.07|95.67|95.13|92.73|0
1650958500000|2022-04-26 07:35:00|97.91|95.51|100.22|97.82|100.97|98.57|97.71|95.31|0
1650958800000|2022-04-26 07:40:00|100.32|97.92|99.67|97.27|100.9|98.5|99.61|97.21|0
1650959100000|2022-04-26 07:45:00|99.74|97.34|100.49|98.09|100.83|98.43|99.27|96.87|0
1650959400000|2022-04-26 07:50:00|100.56|98.16|100.9|98.5|101.44|99.04|100.56|98.16|0
1650959700000|2022-04-26 07:55:00|101.03|98.63|100.18|97.78|101.41|99.01|99.87|97.47|0
1650960000000|2022-04-26 08:00:00|100.11|97.71|100.14|97.74|101.24|98.84|99.74|97.34|0
1650960300000|2022-04-26 08:05:00|100.11|97.71|100.62|98.22|101.1|98.7|100.01|97.61|0
1650960600000|2022-04-26 08:10:00|100.75|98.35|101.78|99.38|101.92|99.52|100.55|98.15|0
1650960900000|2022-04-26 08:15:00|101.81|99.41|102.4|100|102.82|100.42|101.81|99.41|0
1650961200000|2022-04-26 08:20:00|102.33|99.93|103.51|101.11|103.58|101.18|102.33|99.93|0
1650961500000|2022-04-26 08:25:00|103.72|101.32|103.26|100.86|103.72|101.32|102.88|100.48|0
1650961800000|2022-04-26 08:30:00|103.37|100.97|102.01|99.61|103.44|101.04|101.36|98.96|0
1650962100000|2022-04-26 08:35:00|101.91|99.51|101.29|98.89|101.98|99.58|101.09|98.69|0
1650962400000|2022-04-26 08:40:00|101.32|98.92|101.63|99.23|102.05|99.65|101.29|98.89|0
1650962700000|2022-04-26 08:45:00|101.6|99.2|101.46|99.06|101.98|99.58|101.43|99.03|0
1650963000000|2022-04-26 08:50:00|101.49|99.09|101.66|99.26|102.32|99.92|101.25|98.85|0
1650963300000|2022-04-26 08:55:00|101.77|99.37|103.32|100.92|103.32|100.92|101.56|99.16|0
1650963600000|2022-04-26 09:00:00|103.5|101.1|102.73|100.33|103.5|101.1|102.73|100.33|0
1650963900000|2022-04-26 09:05:00|102.77|100.37|103.29|100.89|103.77|101.37|102.28|99.88|0
1650964200000|2022-04-26 09:10:00|103.36|100.96|103.04|100.64|103.7|101.3|102.8|100.4|0
1650964500000|2022-04-26 09:15:00|103.08|100.68|103.14|100.74|103.21|100.81|102.52|100.12|0
1650964800000|2022-04-26 09:20:00|103.11|100.71|101.97|99.57|103.11|100.71|101.9|99.5|0
1650965100000|2022-04-26 09:25:00|102.03|99.63|102.07|99.67|102.38|99.98|101.62|99.22|0
1650965400000|2022-04-26 09:30:00|102.1|99.7|102.65|100.25|103.07|100.67|101.89|99.49|0
1650965700000|2022-04-26 09:35:00|102.58|100.18|102.72|100.32|103.28|100.88|102.51|100.11|0
1650966000000|2022-04-26 09:40:00|102.69|100.29|102.51|100.11|102.72|100.32|101.96|99.56|0
1650966300000|2022-04-26 09:45:00|102.58|100.18|101.34|98.94|102.65|100.25|101.27|98.87|0
1650966600000|2022-04-26 09:50:00|101.27|98.87|101.17|98.77|101.54|99.14|100.76|98.36|0
1650966900000|2022-04-26 09:55:00|101.14|98.74|101.79|99.39|102|99.6|100.9|98.5|0
1650967200000|2022-04-26 10:00:00|101.72|99.32|102.52|100.12|102.65|100.25|101.62|99.22|0
1650967500000|2022-04-26 10:05:00|102.58|100.18|101.79|99.39|102.58|100.18|101.79|99.39|0
1650967800000|2022-04-26 10:10:00|101.82|99.42|101.34|98.94|101.93|99.53|101.03|98.63|0
1650968100000|2022-04-26 10:15:00|101.31|98.91|100.72|98.32|101.31|98.91|100.34|97.94|0
1650968400000|2022-04-26 10:20:00|100.82|98.42|100.68|98.28|101.1|98.7|100.41|98.01|0
1650968700000|2022-04-26 10:25:00|100.72|98.32|100.48|98.08|100.82|98.42|100|97.6|0
1650969000000|2022-04-26 10:30:00|100.41|98.01|100.68|98.28|101.44|99.04|100.34|97.94|0
1650969300000|2022-04-26 10:35:00|100.71|98.31|101.12|98.72|101.37|98.97|100.48|98.08|0
1650969600000|2022-04-26 10:40:00|101.16|98.76|100.54|98.14|101.64|99.24|100.41|98.01|0
1650969900000|2022-04-26 10:45:00|100.61|98.21|100.88|98.48|101.16|98.76|100.61|98.21|0
1650970200000|2022-04-26 10:50:00|100.85|98.45|100.54|98.14|101.02|98.62|100.54|98.14|0
1650970500000|2022-04-26 10:55:00|100.47|98.07|99.92|97.52|101.02|98.62|99.92|97.52|0
1650970800000|2022-04-26 11:00:00|99.99|97.59|99.17|96.77|99.99|97.59|98.9|96.5|0
1650971100000|2022-04-26 11:05:00|99.11|96.71|99.14|96.74|99.17|96.77|98.63|96.23|0
1650971400000|2022-04-26 11:10:00|99.07|96.67|99.44|97.04|99.85|97.45|98.8|96.4|0
1650971700000|2022-04-26 11:15:00|99.37|96.97|99.51|97.11|99.75|97.35|99.17|96.77|0
1650972000000|2022-04-26 11:20:00|99.54|97.14|100.39|97.99|100.46|98.06|99.44|97.04|0
1650972300000|2022-04-26 11:25:00|100.46|98.06|100.46|98.06|100.6|98.2|100.05|97.65|0
1650972600000|2022-04-26 11:30:00|100.39|97.99|99.57|97.17|100.46|98.06|99.57|97.17|0
1650972900000|2022-04-26 11:35:00|99.54|97.14|99.03|96.63|99.74|97.34|98.49|96.09|0
1650973200000|2022-04-26 11:40:00|98.99|96.59|98.96|96.56|99.16|96.76|98.76|96.36|0
1650973500000|2022-04-26 11:45:00|99.03|96.63|99.97|97.57|99.97|97.57|98.89|96.49|0
1650973800000|2022-04-26 11:50:00|100.11|97.71|100.01|97.61|100.52|98.12|100.01|97.61|0
1650974100000|2022-04-26 11:55:00|99.97|97.57|100.52|98.12|100.59|98.19|99.84|97.44|0
1650974400000|2022-04-26 12:00:00|100.59|98.19|99.97|97.57|100.79|98.39|99.97|97.57|0
1650974700000|2022-04-26 12:05:00|99.9|97.5|100.17|97.77|100.38|97.98|99.83|97.43|0
1650975000000|2022-04-26 12:10:00|100.24|97.84|100.38|97.98|100.79|98.39|100.04|97.64|0
1650975300000|2022-04-26 12:15:00|100.44|98.04|99.83|97.43|100.65|98.25|99.42|97.02|0
1650975600000|2022-04-26 12:20:00|99.86|97.46|100.17|97.77|100.3|97.9|99.49|97.09|0
1650975900000|2022-04-26 12:25:00|99.96|97.56|100.23|97.83|100.78|98.38|99.69|97.29|0
1650976200000|2022-04-26 12:30:00|100.27|97.87|100.1|97.7|100.58|98.18|99.76|97.36|0
1650976500000|2022-04-26 12:35:00|100.13|97.73|98.47|96.07|100.13|97.73|97.66|95.26|0
1650976800000|2022-04-26 12:40:00|98.37|95.97|97.79|95.39|98.37|95.97|97.46|95.06|0
1650977100000|2022-04-26 12:45:00|97.73|95.33|97.93|95.53|98.06|95.66|97.32|94.92|0
1650977400000|2022-04-26 12:50:00|97.86|95.46|98.8|96.4|98.87|96.47|97.72|95.32|0
1650977700000|2022-04-26 12:55:00|98.73|96.33|99.91|97.51|100.12|97.72|98.41|96.01|0
1650978000000|2022-04-26 13:00:00|99.85|97.45|98.97|96.57|99.85|97.45|98.36|95.96|0
1650978300000|2022-04-26 13:05:00|98.9|96.5|98.9|96.5|99.1|96.7|98.66|96.26|0
1650978600000|2022-04-26 13:10:00|98.83|96.43|98.02|95.62|98.96|96.56|97.69|95.29|0
1650978900000|2022-04-26 13:15:00|97.95|95.55|98.19|95.79|98.36|95.96|97.82|95.42|0
1650979200000|2022-04-26 13:20:00|98.22|95.82|97.55|95.15|98.29|95.89|97.22|94.82|0
1650979500000|2022-04-26 13:25:00|97.48|95.08|98.02|95.62|98.35|95.95|97.21|94.81|0
1650979800000|2022-04-26 13:30:00|97.75|95.35|95.49|93.09|98.35|95.95|95.43|93.03|0
1650980100000|2022-04-26 13:35:00|95.3|92.9|95.82|93.42|97.01|94.61|95.23|92.83|0
1650980400000|2022-04-26 13:40:00|95.36|92.96|93.4|91|96.09|93.69|93.14|90.74|0
1650980700000|2022-04-26 13:45:00|93.27|90.87|94.33|91.93|96.87|94.47|92.69|90.29|0
1650981000000|2022-04-26 13:50:00|94.07|91.67|92.58|90.18|94.92|92.52|92.58|90.18|0
1650981300000|2022-04-26 13:55:00|92.71|90.31|93.19|90.79|93.42|91.02|92.26|89.86|0
1650981600000|2022-04-26 14:00:00|93.03|90.63|93.16|90.76|93.48|91.08|92.2|89.8|0
1650981900000|2022-04-26 14:05:00|92.97|90.57|94.98|92.58|95.24|92.84|92.97|90.57|0
1650982200000|2022-04-26 14:10:00|94.72|92.32|92.19|89.79|95.24|92.84|92.06|89.66|0
1650982500000|2022-04-26 14:15:00|92|89.6|87.64|85.24|92|89.6|87.02|84.62|0
1650982800000|2022-04-26 14:20:00|87.45|85.05|86.8|84.4|88.2|85.8|85.85|83.45|0
1650983100000|2022-04-26 14:25:00|86.71|84.31|87.95|85.55|87.95|85.55|85.97|83.57|0
1650983400000|2022-04-26 14:30:00|88.38|85.98|86.25|83.85|88.57|86.17|85.97|83.57|0
1650983700000|2022-04-26 14:35:00|86.09|83.69|85.79|83.39|87.63|85.23|84.81|82.41|0
1650984000000|2022-04-26 14:40:00|85.91|83.51|85.97|83.57|86.45|84.05|83.55|81.15|0
1650984300000|2022-04-26 14:45:00|85.73|83.33|87.88|85.48|87.88|85.48|85.61|83.21|0
1650984600000|2022-04-26 14:50:00|87.69|85.29|86.64|84.24|88.49|86.09|86.37|83.97|0
1650984900000|2022-04-26 14:55:00|86.7|84.3|86.52|84.12|87.32|84.92|86.15|83.75|0
1650985200000|2022-04-26 15:00:00|86.46|84.06|84.94|82.54|86.46|84.06|84.88|82.48|0
1650985500000|2022-04-26 15:05:00|84.88|82.48|85.48|83.08|85.48|83.08|84.39|81.99|0
1650985800000|2022-04-26 15:10:00|85.3|82.9|86.64|84.24|86.7|84.3|84.93|82.53|0
1650986100000|2022-04-26 15:15:00|86.58|84.18|84.45|82.05|86.64|84.24|84.45|82.05|0
1650986400000|2022-04-26 15:20:00|84.51|82.11|86.27|83.87|87.49|85.09|84.33|81.93|0
1650986700000|2022-04-26 15:25:00|86.08|83.68|85.9|83.5|86.94|84.54|85.66|83.26|0
1650987000000|2022-04-26 15:30:00|85.78|83.38|85.19|82.79|86.41|84.01|84.35|81.95|0
1650987300000|2022-04-26 15:35:00|85.07|82.67|84.28|81.88|85.31|82.91|82.97|80.57|0
1650987600000|2022-04-26 15:40:00|84.16|81.76|84.64|82.24|84.64|82.24|82.55|80.15|0
1650987900000|2022-04-26 15:45:00|84.58|82.18|85.88|83.48|86.49|84.09|83.8|81.4|0
1650988200000|2022-04-26 15:50:00|85.76|83.36|85.33|82.93|86.49|84.09|85.33|82.93|0
1650988500000|2022-04-26 15:55:00|85.3|82.9|83.53|81.13|85.3|82.9|83.47|81.07|0
1650988800000|2022-04-26 16:00:00|83.47|81.07|84.37|81.97|84.61|82.21|83.47|81.07|0
1650989100000|2022-04-26 16:05:00|84.43|82.03|86.05|83.65|86.05|83.65|84.13|81.73|0
1650989400000|2022-04-26 16:10:00|85.93|83.53|86.08|83.68|86.27|83.87|85.15|82.75|0
1650989700000|2022-04-26 16:15:00|86.18|83.78|85.37|82.97|87.34|84.94|85.37|82.97|0
1650990000000|2022-04-26 16:20:00|85.43|83.03|86.41|84.01|87.08|84.68|85.43|83.03|0
1650990300000|2022-04-26 16:25:00|86.28|83.88|88.2|85.8|88.76|86.36|86.28|83.88|0
1650990600000|2022-04-26 16:30:00|88.07|85.67|87.08|84.68|88.51|86.11|86.71|84.31|0
1650990900000|2022-04-26 16:35:00|87.11|84.71|85.61|83.21|87.54|85.14|85.43|83.03|0
1650991200000|2022-04-26 16:40:00|85.67|83.27|85.79|83.39|86.52|84.12|85.31|82.91|0
1650991500000|2022-04-26 16:45:00|85.85|83.45|84.82|82.42|85.91|83.51|84.58|82.18|0
1650991800000|2022-04-26 16:50:00|84.88|82.48|85.73|83.33|86.49|84.09|84.76|82.36|0
1650992100000|2022-04-26 16:55:00|85.54|83.14|88.68|86.28|88.81|86.41|85.36|82.96|0
1650992400000|2022-04-26 17:00:00|88.62|86.22|86.29|83.89|88.62|86.22|83.51|81.11|0
1650992700000|2022-04-26 17:05:00|86.41|84.01|86.47|84.07|87.08|84.68|86.17|83.77|0
1650993000000|2022-04-26 17:10:00|86.41|84.01|85.13|82.73|86.83|84.43|85.13|82.73|0
1650993300000|2022-04-26 17:15:00|85.07|82.67|84.11|81.71|85.68|83.28|84.05|81.65|0
1650993600000|2022-04-26 17:20:00|83.99|81.59|83.34|80.94|84.41|82.01|83.28|80.88|0
1650993900000|2022-04-26 17:25:00|83.4|81|82.37|79.97|83.81|81.41|80.96|78.56|0
1650994200000|2022-04-26 17:30:00|82.32|79.92|83.59|81.19|84.13|81.73|81.32|78.92|0
1650994500000|2022-04-26 17:35:00|83.36|80.96|84.13|81.73|84.37|81.97|82.7|80.3|0
1650994800000|2022-04-26 17:40:00|83.89|81.49|85.93|83.53|86.66|84.26|83.83|81.43|0
1650995100000|2022-04-26 17:45:00|86.17|83.77|85.26|82.86|86.36|83.96|84.42|82.02|0
1650995400000|2022-04-26 17:50:00|85.39|82.99|83.53|81.13|85.39|82.99|83.53|81.13|0
1650995700000|2022-04-26 17:55:00|83.65|81.25|83.88|81.48|84.66|82.26|83.41|81.01|0
1650996000000|2022-04-26 18:00:00|83.94|81.54|83.88|81.48|84.36|81.96|82.99|80.59|0
1650996300000|2022-04-26 18:05:00|83.82|81.42|83.7|81.3|84.66|82.26|83.41|81.01|0
1650996600000|2022-04-26 18:10:00|83.58|81.18|85.32|82.92|85.32|82.92|83.58|81.18|0
1650996900000|2022-04-26 18:15:00|85.2|82.8|85.08|82.68|86.53|84.13|84.06|81.66|0
1650997200000|2022-04-26 18:20:00|84.95|82.55|86.83|84.43|87.57|85.17|84.83|82.43|0
1650997500000|2022-04-26 18:25:00|86.95|84.55|86.83|84.43|87.26|84.86|85.56|83.16|0
1650997800000|2022-04-26 18:30:00|86.59|84.19|86.19|83.79|86.89|84.49|85.13|82.73|0
1650998100000|2022-04-26 18:35:00|86.34|83.94|86.83|84.43|87.63|85.23|86.19|83.79|0
1650998400000|2022-04-26 18:40:00|86.77|84.37|83.96|81.56|86.77|84.37|83.93|81.53|0
1650998700000|2022-04-26 18:45:00|83.93|81.53|84.23|81.83|84.89|82.49|83.51|81.11|0
1650999000000|2022-04-26 18:50:00|84.2|81.8|85.91|83.51|86.21|83.81|84.11|81.71|0
1650999300000|2022-04-26 18:55:00|86.21|83.81|87.25|84.85|87.56|85.16|85.76|83.36|0
1650999600000|2022-04-26 19:00:00|87.13|84.73|85.06|82.66|90.22|87.82|84.94|82.54|0
1650999900000|2022-04-26 19:05:00|84.88|82.48|83.38|80.98|85.06|82.66|83.02|80.62|0
1651000200000|2022-04-26 19:10:00|83.32|80.92|81.37|78.97|84.15|81.75|81.14|78.74|0
1651000500000|2022-04-26 19:15:00|81.43|79.03|79.48|77.08|81.43|79.03|76.04|73.64|0
1651000800000|2022-04-26 19:20:00|79.59|77.19|80.98|78.58|81.33|78.93|79.42|77.02|0
1651001100000|2022-04-26 19:25:00|81.27|78.87|79.94|77.54|81.27|78.87|79.59|77.19|0
1651001400000|2022-04-26 19:30:00|79.88|77.48|78.9|76.5|80.51|78.11|78.45|76.05|0
1651001700000|2022-04-26 19:35:00|78.96|76.56|80.28|77.88|80.28|77.88|78.11|75.71|0
1651002000000|2022-04-26 19:40:00|80.4|78|80.22|77.82|80.98|78.58|78.73|76.33|0
1651002300000|2022-04-26 19:45:00|80.34|77.94|78.96|76.56|81.03|78.63|78.27|75.87|0
1651002600000|2022-04-26 19:50:00|78.7|76.3|78.1|75.7|80.68|78.28|78.04|75.64|0
1651002900000|2022-04-26 19:55:00|78.04|75.64|76.83|74.43|79.18|76.78|75.55|73.15|0
1651003200000|2022-04-26 20:00:00|76.72|74.32|76.23|73.83|78.45|76.05|74.89|72.49|0
1651003500000|2022-04-26 20:05:00|76.28|73.88|72.09|69.69|76.56|74.16|71.53|69.13|0
1651003800000|2022-04-26 20:10:00|71.98|69.58|70.74|68.34|75.78|73.38|70.64|68.24|0
1651004100000|2022-04-26 20:15:00|71.13|68.33|71.85|69.05|72.06|69.26|71|68.2|0
1651004400000|2022-04-26 20:20:00|71.79|68.99|70.24|67.44|71.79|68.99|68.56|65.76|0
1651004700000|2022-04-26 20:25:00|70.29|67.49|70.35|67.55|70.35|67.55|69.56|66.76|0
1651005000000|2022-04-26 20:30:00|70.29|67.49|70.08|67.28|70.35|67.55|69.66|66.86|0
1651005300000|2022-04-26 20:35:00|70.13|67.33|69.71|66.91|70.29|67.49|69.4|66.6|0
1651005600000|2022-04-26 20:40:00|69.66|66.86|68.16|65.36|69.66|66.86|67.9|65.1|0
1651005900000|2022-04-26 20:45:00|68.18|65.38|68.26|65.46|69.03|66.23|68|65.2|0
1651006200000|2022-04-26 20:50:00|68.21|65.41|68.18|65.38|68.26|65.46|67.64|64.84|0
1651006500000|2022-04-26 20:55:00|68.15|65.35|68.43|65.63|68.56|65.76|68.13|65.33|0
1651006800000|2022-04-26 21:00:00|68.31|65.51|68.52|65.72|68.55|65.75|68.31|65.51|0
1651007100000|2022-04-26 21:05:00|68.54|65.74|68.81|66.01|68.81|66.01|68.54|65.74|0
1651007400000|2022-04-26 21:10:00|68.82|66.02|69.04|66.24|69.06|66.26|68.67|65.87|0
1651007700000|2022-04-26 21:15:00|69.05|66.25|69.09|66.29|69.15|66.35|68.84|66.04|0
1651008000000|2022-04-26 21:20:00|69.08|66.28|69.07|66.27|69.29|66.49|69.02|66.22|0
1651008300000|2022-04-26 21:25:00|69.03|66.23|69.62|66.82|69.67|66.87|69.03|66.23|0
1651008600000|2022-04-26 21:30:00|69.61|66.81|69.98|67.18|70.31|67.51|69.61|66.81|0
1651008900000|2022-04-26 21:35:00|70.01|67.21|69.85|67.05|70.05|67.25|69.71|66.91|0
1651009200000|2022-04-26 21:40:00|69.86|67.06|69.86|67.06|70.01|67.21|69.78|66.98|0
1651009500000|2022-04-26 21:45:00|69.85|67.05|69.83|67.03|70.09|67.29|69.83|67.03|0
1651009800000|2022-04-26 21:50:00|69.74|66.94|70.13|67.33|70.15|67.35|69.65|66.85|0
1651010100000|2022-04-26 21:55:00|70.12|67.32|70.29|67.49|70.29|67.49|70.03|67.23|0
1651010400000|2022-04-26 22:00:00|71.19|68.39|71.4|68.6|71.54|68.74|70.16|67.36|0
1651010700000|2022-04-26 22:05:00|71.43|68.63|73.31|70.51|73.86|71.06|71.43|68.63|0
1651011000000|2022-04-26 22:10:00|73.37|70.57|73.53|70.73|74.1|71.3|73.2|70.4|0
1651011300000|2022-04-26 22:15:00|73.56|70.76|72.96|70.16|73.91|71.11|72.34|69.54|0
1651011600000|2022-04-26 22:20:00|72.93|70.13|74.4|71.6|74.4|71.6|72.93|70.13|0
1651011900000|2022-04-26 22:25:00|74.48|71.68|75.78|72.98|75.95|73.15|74.18|71.38|0
1651012200000|2022-04-26 22:30:00|75.81|73.01|75.17|72.37|76.23|73.43|75.11|72.31|0
1651012500000|2022-04-26 22:35:00|75.23|72.43|74.34|71.54|75.45|72.65|74.29|71.49|0
1651012800000|2022-04-26 22:40:00|74.37|71.57|73.41|70.61|74.56|71.76|73.36|70.56|0
1651013100000|2022-04-26 22:45:00|73.47|70.67|73.57|70.77|73.85|71.05|73.19|70.39|0
1651013400000|2022-04-26 22:50:00|73.52|70.72|74.34|71.54|74.56|71.76|73.47|70.67|0
1651013700000|2022-04-26 22:55:00|74.39|71.59|73.71|70.91|74.47|71.67|73.57|70.77|0
1651014000000|2022-04-26 23:00:00|73.74|70.94|74.12|71.32|74.23|71.43|73.71|70.91|0
1651014300000|2022-04-26 23:05:00|74.01|71.21|74.58|71.78|74.72|71.92|74.01|71.21|0
1651014600000|2022-04-26 23:10:00|74.61|71.81|74.55|71.75|74.88|72.08|74.17|71.37|0
1651014900000|2022-04-26 23:15:00|74.5|71.7|74.55|71.75|74.72|71.92|74.36|71.56|0
1651015200000|2022-04-26 23:20:00|74.58|71.78|74.66|71.86|74.77|71.97|74.55|71.75|0
1651015500000|2022-04-26 23:25:00|74.69|71.89|74.35|71.55|74.96|72.16|74.27|71.47|0
1651015800000|2022-04-26 23:30:00|74.33|71.53|75.01|72.21|75.26|72.46|74.33|71.53|0
1651016100000|2022-04-26 23:35:00|75.04|72.24|75.21|72.41|75.26|72.46|74.6|71.8|0
1651016400000|2022-04-26 23:40:00|75.07|72.27|75.21|72.41|75.59|72.79|75.04|72.24|0
1651016700000|2022-04-26 23:45:00|75.23|72.43|75.54|72.74|75.62|72.82|75.15|72.35|0
1651017000000|2022-04-26 23:50:00|75.59|72.79|75.48|72.68|76.04|73.24|75.48|72.68|0
1651017300000|2022-04-26 23:55:00|75.54|72.74|75.37|72.57|75.98|73.18|75.2|72.4|0
1651017600000|2022-04-27 00:00:00|75.42|72.62|75.7|72.9|76.09|73.29|75.31|72.51|0
1651017900000|2022-04-27 00:05:00|75.73|72.93|75.09|72.29|75.95|73.15|74.87|72.07|0
1651018200000|2022-04-27 00:10:00|75.03|72.23|74.98|72.18|75.14|72.34|74.65|71.85|0
1651018500000|2022-04-27 00:15:00|75.06|72.26|73.95|71.15|75.25|72.45|73.87|71.07|0
1651018800000|2022-04-27 00:20:00|73.98|71.18|74.25|71.45|74.81|72.01|73.82|71.02|0
1651019100000|2022-04-27 00:25:00|74.31|71.51|73.98|71.18|74.47|71.67|73.81|71.01|0
1651019400000|2022-04-27 00:30:00|73.95|71.15|73.62|70.82|76.94|74.14|73.21|70.41|0
1651019700000|2022-04-27 00:35:00|73.65|70.85|73.24|70.44|73.9|71.1|73.24|70.44|0
1651020000000|2022-04-27 00:40:00|73.29|70.49|73.02|70.22|73.35|70.55|72.32|69.52|0
1651020300000|2022-04-27 00:45:00|73.07|70.27|72.96|70.16|73.13|70.33|72.64|69.84|0
1651020600000|2022-04-27 00:50:00|72.99|70.19|73.4|70.6|73.4|70.6|72.96|70.16|0
1651020900000|2022-04-27 00:55:00|73.42|70.62|72.36|69.56|73.67|70.87|71.99|69.19|0
1651021200000|2022-04-27 01:00:00|72.28|69.48|72.47|69.67|72.8|70|72.28|69.48|0
1651021500000|2022-04-27 01:05:00|72.42|69.62|73.45|70.65|73.59|70.79|72.34|69.54|0
1651021800000|2022-04-27 01:10:00|73.42|70.62|73.31|70.51|73.45|70.65|73.12|70.32|0
1651022100000|2022-04-27 01:15:00|73.23|70.43|73.91|71.11|74.16|71.36|73.23|70.43|0
1651022400000|2022-04-27 01:20:00|74.05|71.25|74.93|72.13|74.99|72.19|73.99|71.19|0
1651022700000|2022-04-27 01:25:00|74.9|72.1|75.32|72.52|75.43|72.63|74.82|72.02|0
1651023000000|2022-04-27 01:30:00|75.26|72.46|75.99|73.19|75.99|73.19|74.87|72.07|0
1651023300000|2022-04-27 01:35:00|75.93|73.13|77.17|74.37|77.17|74.37|75.48|72.68|0
1651023600000|2022-04-27 01:40:00|77.28|74.48|76.43|73.63|77.34|74.54|76.43|73.63|0
1651023900000|2022-04-27 01:45:00|76.49|73.69|76.21|73.41|76.88|74.08|76.21|73.41|0
1651024200000|2022-04-27 01:50:00|76.15|73.35|75.76|72.96|76.26|73.46|75.7|72.9|0
1651024500000|2022-04-27 01:55:00|75.7|72.9|75.93|73.13|76.04|73.24|75.7|72.9|0
1651024800000|2022-04-27 02:00:00|75.98|73.18|75.76|72.96|75.98|73.18|75.48|72.68|0
1651025100000|2022-04-27 02:05:00|75.81|73.01|74.28|71.48|75.98|73.18|73.87|71.07|0
1651025400000|2022-04-27 02:10:00|74.26|71.46|75.53|72.73|75.59|72.79|74.26|71.46|0
1651025700000|2022-04-27 02:15:00|75.42|72.62|75.47|72.67|75.61|72.81|75.03|72.23|0
1651026000000|2022-04-27 02:20:00|75.5|72.7|75.3|72.5|75.81|73.01|74.97|72.17|0
1651026300000|2022-04-27 02:25:00|75.25|72.45|75.8|73|75.81|73.01|75.03|72.23|0
1651026600000|2022-04-27 02:30:00|75.86|73.06|75.69|72.89|76.03|73.23|75.41|72.61|0
1651026900000|2022-04-27 02:35:00|75.64|72.84|75.77|72.97|75.8|73|75.19|72.39|0
1651027200000|2022-04-27 02:40:00|75.86|73.06|76.98|74.18|77.04|74.24|75.86|73.06|0
1651027500000|2022-04-27 02:45:00|76.93|74.13|76.75|73.95|76.93|74.13|76.19|73.39|0
1651027800000|2022-04-27 02:50:00|76.81|74.01|77.69|74.89|78.06|75.26|76.42|73.62|0
1651028100000|2022-04-27 02:55:00|77.72|74.92|77.77|74.97|77.94|75.14|77.26|74.46|0
1651028400000|2022-04-27 03:00:00|77.8|75|77.68|74.88|77.94|75.14|77.32|74.52|0
1651028700000|2022-04-27 03:05:00|77.71|74.91|77.37|74.57|77.77|74.97|77.26|74.46|0
1651029000000|2022-04-27 03:10:00|77.31|74.51|77.71|74.91|77.94|75.14|77.26|74.46|0
1651029300000|2022-04-27 03:15:00|77.65|74.85|76.97|74.17|77.71|74.91|76.86|74.06|0
1651029600000|2022-04-27 03:20:00|77|74.2|77.14|74.34|77.23|74.43|76.97|74.17|0
1651029900000|2022-04-27 03:25:00|77.2|74.4|77.54|74.74|77.82|75.02|77.11|74.31|0
1651030200000|2022-04-27 03:30:00|77.56|74.76|77.62|74.82|77.65|74.85|77.05|74.25|0
1651030500000|2022-04-27 03:35:00|77.59|74.79|77.7|74.9|77.7|74.9|77.45|74.65|0
1651030800000|2022-04-27 03:40:00|77.67|74.87|77.59|74.79|77.99|75.19|77.36|74.56|0
1651031100000|2022-04-27 03:45:00|77.56|74.76|78.44|75.64|78.73|75.93|77.53|74.73|0
1651031400000|2022-04-27 03:50:00|78.39|75.59|77.87|75.07|78.39|75.59|77.87|75.07|0
1651031700000|2022-04-27 03:55:00|77.9|75.1|78.04|75.24|78.33|75.53|77.9|75.1|0
1651032000000|2022-04-27 04:00:00|77.98|75.18|77.14|74.34|77.98|75.18|76.74|73.94|0
1651032300000|2022-04-27 04:05:00|77.11|74.31|77.19|74.39|77.39|74.59|77.05|74.25|0
1651032600000|2022-04-27 04:10:00|77.25|74.45|77.13|74.33|77.25|74.45|76.96|74.16|0
1651032900000|2022-04-27 04:15:00|77.1|74.3|77.02|74.22|77.19|74.39|76.96|74.16|0
1651033200000|2022-04-27 04:20:00|76.96|74.16|76.51|73.71|77.08|74.28|76.51|73.71|0
1651033500000|2022-04-27 04:25:00|76.56|73.76|76.62|73.82|77.3|74.5|76.51|73.71|0
1651033800000|2022-04-27 04:30:00|76.68|73.88|76.67|73.87|76.84|74.04|76.56|73.76|0
1651034100000|2022-04-27 04:35:00|76.64|73.84|76.45|73.65|76.73|73.93|76.33|73.53|0
1651034400000|2022-04-27 04:40:00|76.5|73.7|76.5|73.7|76.5|73.7|76.16|73.36|0
1651034700000|2022-04-27 04:45:00|76.47|73.67|77.07|74.27|77.07|74.27|76.39|73.59|0
1651035000000|2022-04-27 04:50:00|77.12|74.32|76.78|73.98|77.12|74.32|76.73|73.93|0
1651035300000|2022-04-27 04:55:00|76.84|74.04|77.01|74.21|77.12|74.32|76.81|74.01|0
1651035600000|2022-04-27 05:00:00|77.03|74.23|76.44|73.64|77.23|74.43|76.33|73.53|0
1651035900000|2022-04-27 05:05:00|76.47|73.67|76.95|74.15|77.12|74.32|76.47|73.67|0
1651036200000|2022-04-27 05:10:00|76.98|74.18|77.57|74.77|77.69|74.89|76.83|74.03|0
1651036500000|2022-04-27 05:15:00|77.52|74.72|77|74.2|77.57|74.77|76.95|74.15|0
1651036800000|2022-04-27 05:20:00|76.95|74.15|76.38|73.58|76.95|74.15|76.21|73.41|0
1651037100000|2022-04-27 05:25:00|76.27|73.47|77.11|74.31|77.11|74.31|76.27|73.47|0
1651037400000|2022-04-27 05:30:00|77.17|74.37|76.6|73.8|77.94|75.14|76.49|73.69|0
1651037700000|2022-04-27 05:35:00|76.54|73.74|77.28|74.48|77.57|74.77|76.54|73.74|0
1651038000000|2022-04-27 05:40:00|77.34|74.54|77.05|74.25|77.39|74.59|76.94|74.14|0
1651038300000|2022-04-27 05:45:00|76.94|74.14|76.65|73.85|77.02|74.22|76.32|73.52|0
1651038600000|2022-04-27 05:50:00|76.6|73.8|76.74|73.94|76.77|73.97|76.26|73.46|0
1651038900000|2022-04-27 05:55:00|76.65|73.85|76.56|73.76|76.99|74.19|76.14|73.34|0
1651039200000|2022-04-27 06:00:00|76.65|73.85|75.64|72.84|76.99|74.19|75.64|72.84|0
1651039500000|2022-04-27 06:05:00|75.72|72.92|76.79|73.99|77.05|74.25|75.52|72.72|0
1651039800000|2022-04-27 06:10:00|76.76|73.96|77.73|74.93|77.78|74.98|76.65|73.85|0
1651040100000|2022-04-27 06:15:00|77.75|74.95|78.07|75.27|78.24|75.44|77.67|74.87|0
1651040400000|2022-04-27 06:20:00|78.1|75.3|77.92|75.12|78.18|75.38|77.84|75.04|0
1651040700000|2022-04-27 06:25:00|77.9|75.1|77.78|74.98|78.07|75.27|77.78|74.98|0
1651041000000|2022-04-27 06:30:00|77.84|75.04|77.69|74.89|78.18|75.38|77.55|74.75|0
1651041300000|2022-04-27 06:35:00|77.66|74.86|77.15|74.35|78.18|75.38|77.15|74.35|0
1651041600000|2022-04-27 06:40:00|77.09|74.29|77.86|75.06|78.79|75.99|74.7|71.9|0
1651041900000|2022-04-27 06:45:00|77.8|75|78.15|75.35|78.32|75.52|77.63|74.83|0
1651042200000|2022-04-27 06:50:00|78.17|75.37|78.34|75.54|78.43|75.63|77.74|74.94|0
1651042500000|2022-04-27 06:55:00|78.32|75.52|78.54|75.74|78.66|75.86|77.94|75.14|0
1651042800000|2022-04-27 07:00:00|78.37|75.57|78.03|75.23|79.35|76.55|77.68|74.88|0
1651043100000|2022-04-27 07:05:00|78.14|75.34|78.6|76.2|78.98|76.58|77.09|74.69|0
1651043400000|2022-04-27 07:10:00|78.46|76.06|77.14|74.74|78.69|76.29|77.08|74.68|0
1651043700000|2022-04-27 07:15:00|77.03|74.63|76.63|74.23|77.42|75.02|76.23|73.83|0
1651044000000|2022-04-27 07:20:00|76.52|74.12|74.72|72.32|76.54|74.14|74.16|71.76|0
1651044300000|2022-04-27 07:25:00|74.55|72.15|72.69|70.29|74.74|72.34|72.47|70.07|0
1651044600000|2022-04-27 07:30:00|72.42|70.02|74.3|71.9|75.27|72.87|72.2|69.8|0
1651044900000|2022-04-27 07:35:00|74.36|71.96|76.47|74.07|76.53|74.13|74.25|71.85|0
1651045200000|2022-04-27 07:40:00|76.5|74.1|76.98|74.58|77.35|74.95|76.42|74.02|0
1651045500000|2022-04-27 07:45:00|77.15|74.75|78.8|76.4|79.53|77.13|74.85|72.45|0
1651045800000|2022-04-27 07:50:00|78.83|76.43|80.45|78.05|80.45|78.05|78.83|76.43|0
1651046100000|2022-04-27 07:55:00|80.6|78.2|81.74|79.34|82.31|79.91|80.25|77.85|0
1651046400000|2022-04-27 08:00:00|81.83|79.43|81.01|78.61|82.19|79.79|80.57|78.17|0
1651046700000|2022-04-27 08:05:00|80.92|78.52|80.89|78.49|81.36|78.96|80.48|78.08|0
1651047000000|2022-04-27 08:10:00|80.95|78.55|83.15|80.75|83.24|80.84|80.95|78.55|0
1651047300000|2022-04-27 08:15:00|83.12|80.72|83.72|81.32|84.08|81.68|82.88|80.48|0
1651047600000|2022-04-27 08:20:00|83.78|81.38|83.29|80.89|84.23|81.83|82.94|80.54|0
1651047900000|2022-04-27 08:25:00|83.26|80.86|82.5|80.1|84.06|81.66|82.5|80.1|0
1651048200000|2022-04-27 08:30:00|82.62|80.22|81.58|79.18|83|80.6|81.55|79.15|0
1651048500000|2022-04-27 08:35:00|81.43|79.03|81.39|78.99|82.2|79.8|81.07|78.67|0
1651048800000|2022-04-27 08:40:00|81.48|79.08|81.3|78.9|81.92|79.52|81.24|78.84|0
1651049100000|2022-04-27 08:45:00|81.27|78.87|79.95|77.55|81.27|78.87|79.66|77.26|0
1651049400000|2022-04-27 08:50:00|79.36|76.96|80.68|78.28|81.09|78.69|79.3|76.9|0
1651049700000|2022-04-27 08:55:00|80.74|78.34|81.3|78.9|82.15|79.75|80.68|78.28|0
1651050000000|2022-04-27 09:00:00|81.21|78.81|81.74|79.34|82.21|79.81|80.97|78.57|0
1651050300000|2022-04-27 09:05:00|81.62|79.22|81|78.6|82.39|79.99|81|78.6|0
1651050600000|2022-04-27 09:10:00|80.79|78.39|81.91|79.51|82.33|79.93|80.79|78.39|0
1651050900000|2022-04-27 09:15:00|81.79|79.39|81.61|79.21|81.85|79.45|80.73|78.33|0
1651051200000|2022-04-27 09:20:00|81.64|79.24|81.79|79.39|82.21|79.81|81.38|78.98|0
1651051500000|2022-04-27 09:25:00|82.03|79.63|82.14|79.74|82.68|80.28|81.79|79.39|0
1651051800000|2022-04-27 09:30:00|82.17|79.77|80.32|77.92|82.54|80.14|80.29|77.89|0
1651052100000|2022-04-27 09:35:00|80.41|78.01|81.52|79.12|81.58|79.18|80.35|77.95|0
1651052400000|2022-04-27 09:40:00|81.58|79.18|81.29|78.89|81.76|79.36|81.17|78.77|0
1651052700000|2022-04-27 09:45:00|81.31|78.91|80.75|78.35|81.46|79.06|80.4|78|0
1651053000000|2022-04-27 09:50:00|80.78|78.38|81.58|79.18|81.93|79.53|80.78|78.38|0
1651053300000|2022-04-27 09:55:00|81.64|79.24|82.35|79.95|82.53|80.13|81.64|79.24|0
1651053600000|2022-04-27 10:00:00|82.41|80.01|82.82|80.42|83.06|80.66|82.23|79.83|0
1651053900000|2022-04-27 10:05:00|82.7|80.3|82.7|80.3|83|80.6|82.4|80|0
1651054200000|2022-04-27 10:10:00|82.67|80.27|83.24|80.84|83.39|80.99|82.64|80.24|0
1651054500000|2022-04-27 10:15:00|83.27|80.87|82.53|80.13|83.36|80.96|82.53|80.13|0
1651054800000|2022-04-27 10:20:00|82.59|80.19|82.76|80.36|82.85|80.45|82.53|80.13|0
1651055100000|2022-04-27 10:25:00|82.73|80.33|82.58|80.18|82.73|80.33|82.52|80.12|0
1651055400000|2022-04-27 10:30:00|82.52|80.12|82.46|80.06|82.64|80.24|82.29|79.89|0
1651055700000|2022-04-27 10:35:00|82.4|80|81.98|79.58|82.63|80.23|81.68|79.28|0
1651056000000|2022-04-27 10:40:00|81.95|79.55|81.62|79.22|82.39|79.99|81.39|78.99|0
1651056300000|2022-04-27 10:45:00|81.06|78.66|81.41|79.01|82.33|79.93|79.86|77.46|0
1651056600000|2022-04-27 10:50:00|81.53|79.13|83.33|80.93|83.42|81.02|81.38|78.98|0
1651056900000|2022-04-27 10:55:00|83.39|80.99|82.79|80.39|83.54|81.14|82.61|80.21|0
1651057200000|2022-04-27 11:00:00|82.82|80.42|80.9|78.5|82.82|80.42|80.67|78.27|0
1651057500000|2022-04-27 11:05:00|80.84|78.44|79.38|76.98|80.87|78.47|79.33|76.93|0
1651057800000|2022-04-27 11:10:00|79.33|76.93|79.96|77.56|79.96|77.56|79.24|76.84|0
1651058100000|2022-04-27 11:15:00|79.9|77.5|78.98|76.58|80.02|77.62|78.98|76.58|0
1651058400000|2022-04-27 11:20:00|79.04|76.64|77.55|75.15|79.32|76.92|77.37|74.97|0
1651058700000|2022-04-27 11:25:00|77.66|75.26|76.3|73.9|77.74|75.34|76.3|73.9|0
1651059000000|2022-04-27 11:30:00|76.13|73.73|76.48|74.08|76.87|74.47|73.56|71.16|0
1651059300000|2022-04-27 11:35:00|76.65|74.25|77.71|75.31|77.94|75.54|76.54|74.14|0
1651059600000|2022-04-27 11:40:00|77.8|75.4|78.34|75.94|78.6|76.2|77.6|75.2|0
1651059900000|2022-04-27 11:45:00|78.28|75.88|79.03|76.63|79.37|76.97|78.28|75.88|0
1651060200000|2022-04-27 11:50:00|79|76.6|78.11|75.71|79.08|76.68|78.05|75.65|0
1651060500000|2022-04-27 11:55:00|78.14|75.74|77.94|75.54|78.74|76.34|77.14|74.74|0
1651060800000|2022-04-27 12:00:00|77.88|75.48|79.37|76.97|79.48|77.08|77.54|75.14|0
1651061100000|2022-04-27 12:05:00|79.25|76.85|80.1|77.7|80.16|77.76|78.35|75.95|0
1651061400000|2022-04-27 12:10:00|80.22|77.82|80.1|77.7|80.33|77.93|79.58|77.18|0
1651061700000|2022-04-27 12:15:00|80.16|77.76|78.83|76.43|80.16|77.76|78.77|76.37|0
1651062000000|2022-04-27 12:20:00|78.77|76.37|77.97|75.57|79.12|76.72|77.66|75.26|0
1651062300000|2022-04-27 12:25:00|77.69|75.29|77.97|75.57|78.02|75.62|76.98|74.58|0
1651062600000|2022-04-27 12:30:00|77.88|75.48|76.72|74.32|78.59|76.19|76.55|74.15|0
1651062900000|2022-04-27 12:35:00|76.94|74.54|78.02|75.62|78.13|75.73|76.55|74.15|0
1651063200000|2022-04-27 12:40:00|78.08|75.68|77.79|75.39|78.19|75.79|77.17|74.77|0
1651063500000|2022-04-27 12:45:00|77.73|75.33|77.11|74.71|78.04|75.64|76.94|74.54|0
1651063800000|2022-04-27 12:50:00|77.08|74.68|77.28|74.88|77.56|75.16|76.83|74.43|0
1651064100000|2022-04-27 12:55:00|77.33|74.93|77.56|75.16|78.01|75.61|77.22|74.82|0
1651064400000|2022-04-27 13:00:00|77.5|75.1|77.22|74.82|78.3|75.9|77.22|74.82|0
1651064700000|2022-04-27 13:05:00|77.3|74.9|75.8|73.4|77.3|74.9|74.86|72.46|0
1651065000000|2022-04-27 13:10:00|75.75|73.35|75.52|73.12|75.97|73.57|75.47|73.07|0
1651065300000|2022-04-27 13:15:00|75.41|73.01|76.08|73.68|76.53|74.13|75.41|73.01|0
1651065600000|2022-04-27 13:20:00|76.19|73.79|75.8|73.4|76.64|74.24|75.8|73.4|0
1651065900000|2022-04-27 13:25:00|75.85|73.45|76.52|74.12|77.26|74.86|75.85|73.45|0
1651066200000|2022-04-27 13:30:00|76.33|73.93|77.99|75.59|79.02|76.62|76.24|73.84|0
1651066500000|2022-04-27 13:35:00|78.45|76.05|79.15|76.75|79.84|77.44|77.71|75.31|0
1651066800000|2022-04-27 13:40:00|79.9|77.5|81.87|79.47|85.52|83.12|79.38|76.98|0
1651067100000|2022-04-27 13:45:00|82.29|79.89|83.65|81.25|84.68|82.28|81.54|79.14|0
1651067400000|2022-04-27 13:50:00|84.25|81.85|82.15|79.75|85.29|82.89|81.85|79.45|0
1651067700000|2022-04-27 13:55:00|82.33|79.93|83.56|81.16|83.8|81.4|81.79|79.39|0
1651068000000|2022-04-27 14:00:00|83.44|81.04|80.42|78.02|85.62|83.22|79.89|77.49|0
1651068300000|2022-04-27 14:05:00|80.59|78.19|79.54|77.14|81|78.6|78.85|76.45|0
1651068600000|2022-04-27 14:10:00|79.49|77.09|75.08|72.68|79.6|77.2|74.97|72.57|0
1651068900000|2022-04-27 14:15:00|74.75|72.35|73.75|71.35|75.02|72.62|72.56|70.16|0
1651069200000|2022-04-27 14:20:00|73.7|71.3|75.04|72.64|76.44|74.04|73.43|71.03|0
1651069500000|2022-04-27 14:25:00|75.6|73.2|73.28|70.88|76.89|74.49|73.28|70.88|0
1651069800000|2022-04-27 14:30:00|72.79|70.39|74.06|71.66|74.06|71.66|69.47|67.07|0
1651070100000|2022-04-27 14:35:00|74.17|71.77|76.77|74.37|80.15|77.75|73.9|71.5|0
1651070400000|2022-04-27 14:40:00|76.88|74.48|77.85|75.45|78.3|75.9|76.49|74.09|0
1651070700000|2022-04-27 14:45:00|77.9|75.5|80.49|78.09|80.49|78.09|77.33|74.93|0
1651071000000|2022-04-27 14:50:00|80.61|78.21|78.13|75.73|80.78|78.38|78.13|75.73|0
1651071300000|2022-04-27 14:55:00|78.24|75.84|77.93|75.53|79.62|77.22|77.84|75.44|0
1651071600000|2022-04-27 15:00:00|78.21|75.81|79.36|76.96|82.16|79.76|77.87|75.47|0
1651071900000|2022-04-27 15:05:00|79.48|77.08|78.38|75.98|79.82|77.42|77.95|75.55|0
1651072200000|2022-04-27 15:10:00|78.44|76.04|78.5|76.1|80.37|77.97|77.19|74.79|0
1651072500000|2022-04-27 15:15:00|78.67|76.27|80.98|78.58|81.39|78.99|78.67|76.27|0
1651072800000|2022-04-27 15:20:00|80.95|78.55|80.12|77.72|80.98|78.58|78.72|76.32|0
1651073100000|2022-04-27 15:25:00|79.77|77.37|81.06|78.66|81.41|79.01|79.25|76.85|0
1651073400000|2022-04-27 15:30:00|81.65|79.25|82.73|80.33|83.74|81.34|80.61|78.21|0
1651073700000|2022-04-27 15:35:00|82.79|80.39|82.2|79.8|82.91|80.51|81.81|79.41|0
1651074000000|2022-04-27 15:40:00|81.93|79.53|82.02|79.62|83.27|80.87|81.19|78.79|0
1651074300000|2022-04-27 15:45:00|81.48|79.08|81.36|78.96|81.96|79.56|80.72|78.32|0
1651074600000|2022-04-27 15:50:00|81.42|79.02|78.97|76.57|81.69|79.29|78.68|76.28|0
1651074900000|2022-04-27 15:55:00|78.91|76.51|80.19|77.79|80.31|77.91|78.63|76.23|0
1651075200000|2022-04-27 16:00:00|80.25|77.85|79.9|77.5|80.71|78.31|78.16|75.76|0
1651075500000|2022-04-27 16:05:00|79.87|77.47|81.95|79.55|82.31|79.91|79.84|77.44|0
1651075800000|2022-04-27 16:10:00|82.07|79.67|81.24|78.84|82.07|79.67|80.95|78.55|0
1651076100000|2022-04-27 16:15:00|81.12|78.72|80.94|78.54|82.19|79.79|80.3|77.9|0
1651076400000|2022-04-27 16:20:00|81.3|78.9|84.89|82.49|85.5|83.1|80.53|78.13|0
1651076700000|2022-04-27 16:25:00|84.83|82.43|84.98|82.58|86.11|83.71|84.46|82.06|0
1651077000000|2022-04-27 16:30:00|85.04|82.64|84.68|82.28|85.84|83.44|84.19|81.79|0
1651077300000|2022-04-27 16:35:00|84.77|82.37|84.55|82.15|84.86|82.46|83.25|80.85|0
1651077600000|2022-04-27 16:40:00|84.67|82.27|85.9|83.5|86.89|84.49|84.07|81.67|0
1651077900000|2022-04-27 16:45:00|85.77|83.37|83.67|81.27|88.04|85.64|83.55|81.15|0
1651078200000|2022-04-27 16:50:00|83.79|81.39|83.73|81.33|84.12|81.72|83|80.6|0
1651078500000|2022-04-27 16:55:00|83.79|81.39|83.85|81.45|84.24|81.84|83.3|80.9|0
1651078800000|2022-04-27 17:00:00|84.03|81.63|84.3|81.9|84.39|81.99|79.45|77.05|0
1651079100000|2022-04-27 17:05:00|84.12|81.72|81.03|78.63|84.7|82.3|80.97|78.57|0
1651079400000|2022-04-27 17:10:00|81.15|78.75|80.97|78.57|81.74|79.34|79.74|77.34|0
1651079700000|2022-04-27 17:15:00|80.91|78.51|80.14|77.74|80.97|78.57|79.56|77.16|0
1651080000000|2022-04-27 17:20:00|80.2|77.8|80.44|78.04|81.92|79.52|80.03|77.63|0
1651080300000|2022-04-27 17:25:00|80.5|78.1|82.75|80.35|82.87|80.47|78.51|76.11|0
1651080600000|2022-04-27 17:30:00|82.87|80.47|82.45|80.05|83.72|81.32|81.74|79.34|0
1651080900000|2022-04-27 17:35:00|82.69|80.29|81.08|78.68|83.72|81.32|80.67|78.27|0
1651081200000|2022-04-27 17:40:00|81.26|78.86|81.14|78.74|81.61|79.21|80.22|77.82|0
1651081500000|2022-04-27 17:45:00|81.23|78.83|82.81|80.41|83.11|80.71|80.67|78.27|0
1651081800000|2022-04-27 17:50:00|82.87|80.47|83.74|81.34|84.26|81.86|82.69|80.29|0
1651082100000|2022-04-27 17:55:00|83.83|81.43|83.71|81.31|83.83|81.43|82.69|80.29|0
1651082400000|2022-04-27 18:00:00|83.59|81.19|82.26|79.86|83.77|81.37|81.85|79.45|0
1651082700000|2022-04-27 18:05:00|81.96|79.56|81.43|79.03|82.62|80.22|81.02|78.62|0
1651083000000|2022-04-27 18:10:00|81.37|78.97|81.67|79.27|82.15|79.75|80.37|77.97|0
1651083300000|2022-04-27 18:15:00|81.79|79.39|79.8|77.4|81.79|79.39|79.19|76.79|0
1651083600000|2022-04-27 18:20:00|79.78|77.38|79.66|77.26|81.07|78.67|79.66|77.26|0
1651083900000|2022-04-27 18:25:00|79.36|76.96|79.13|76.73|79.72|77.32|78.78|76.38|0
1651084200000|2022-04-27 18:30:00|79.01|76.61|80.42|78.02|80.6|78.2|78.72|76.32|0
1651084500000|2022-04-27 18:35:00|80.24|77.84|79.54|77.14|80.54|78.14|76.88|74.48|0
1651084800000|2022-04-27 18:40:00|79.83|77.43|81.01|78.61|81.6|79.2|79.59|77.19|0
1651085100000|2022-04-27 18:45:00|81.07|78.67|79.77|77.37|81.9|79.5|79.3|76.9|0
1651085400000|2022-04-27 18:50:00|80.12|77.72|77.49|75.09|80.12|77.72|77.32|74.92|0
1651085700000|2022-04-27 18:55:00|77.43|75.03|75.28|72.88|77.43|75.03|74.49|72.09|0
1651086000000|2022-04-27 19:00:00|75.33|72.93|74.94|72.54|76.91|74.51|74.38|71.98|0
1651086300000|2022-04-27 19:05:00|74.82|72.42|75.05|72.65|76.17|73.77|74.16|71.76|0
1651086600000|2022-04-27 19:10:00|74.99|72.59|75.72|73.32|76.28|73.88|74.04|71.64|0
1651086900000|2022-04-27 19:15:00|75.49|73.09|74.76|72.36|76.79|74.39|73.93|71.53|0
1651087200000|2022-04-27 19:20:00|74.88|72.48|74.34|71.94|75.27|72.87|73.38|70.98|0
1651087500000|2022-04-27 19:25:00|74.15|71.75|75.23|72.83|75.83|73.43|74.15|71.75|0
1651087800000|2022-04-27 19:30:00|75.32|72.92|74.62|72.22|76.05|73.65|74.31|71.91|0
1651088100000|2022-04-27 19:35:00|74.7|72.3|73.32|70.92|75.43|73.03|72.83|70.43|0
1651088400000|2022-04-27 19:40:00|73.48|71.08|75.26|72.86|76.16|73.76|72.88|70.48|0
1651088700000|2022-04-27 19:45:00|75.48|73.08|70.55|68.15|76.44|74.04|70.55|68.15|0
1651089000000|2022-04-27 19:50:00|69.99|67.59|75.4|73|75.87|73.47|68.74|66.34|0
1651089300000|2022-04-27 19:55:00|75.57|73.17|74.9|72.5|76.63|74.23|74.35|71.95|0
1651089600000|2022-04-27 20:00:00|75.34|72.94|74.95|72.55|75.34|72.94|74.18|71.78|0
1651089900000|2022-04-27 20:05:00|75.01|72.61|78.58|76.18|79.32|76.92|74.73|72.33|0
1651090200000|2022-04-27 20:10:00|78.61|76.21|78.43|76.03|80.11|77.71|78.12|75.72|0
1651090500000|2022-04-27 20:15:00|79.15|76.35|80.25|77.45|80.83|78.03|79.09|76.29|0
1651090800000|2022-04-27 20:20:00|80.16|77.36|80.54|77.74|80.89|78.09|79.78|76.98|0
1651091100000|2022-04-27 20:25:00|80.56|77.76|80.59|77.79|81.09|78.29|80.19|77.39|0
1651091400000|2022-04-27 20:30:00|80.65|77.85|81.38|78.58|81.5|78.7|80.53|77.73|0
1651091700000|2022-04-27 20:35:00|81.35|78.55|82.05|79.25|82.05|79.25|81.2|78.4|0
1651092000000|2022-04-27 20:40:00|82|79.2|82.26|79.46|82.29|79.49|81.73|78.93|0
1651092300000|2022-04-27 20:45:00|82.35|79.55|84.19|81.39|84.58|81.78|82.05|79.25|0
1651092600000|2022-04-27 20:50:00|84.16|81.36|83.2|80.4|84.98|82.18|83.06|80.26|0
1651092900000|2022-04-27 20:55:00|83.24|80.44|84.04|81.24|84.34|81.54|83.24|80.44|0
1651093200000|2022-04-27 21:00:00|83.91|81.11|83.39|80.59|83.91|81.11|83.38|80.58|0
1651093500000|2022-04-27 21:05:00|83.38|80.58|83.41|80.61|83.45|80.65|83.3|80.5|0
1651093800000|2022-04-27 21:10:00|83.39|80.59|83.43|80.63|83.48|80.68|83.38|80.58|0
1651094100000|2022-04-27 21:15:00|83.44|80.64|83.43|80.63|83.44|80.64|83.33|80.53|0
1651094400000|2022-04-27 21:20:00|83.45|80.65|83.55|80.75|83.57|80.77|83.38|80.58|0
1651094700000|2022-04-27 21:25:00|83.53|80.73|83.48|80.68|83.57|80.77|83.45|80.65|0
1651095000000|2022-04-27 21:30:00|83.43|80.63|83.55|80.75|83.56|80.76|83.39|80.59|0
1651095300000|2022-04-27 21:35:00|83.56|80.76|83.68|80.88|83.81|81.01|83.54|80.74|0
1651095600000|2022-04-27 21:40:00|83.7|80.9|83.69|80.89|83.72|80.92|83.45|80.65|0
1651095900000|2022-04-27 21:45:00|83.6|80.8|83.56|80.76|83.84|81.04|83.56|80.76|0
1651096200000|2022-04-27 21:50:00|83.68|80.88|83.89|81.09|83.89|81.09|83.63|80.83|0
1651096500000|2022-04-27 21:55:00|83.91|81.11|84.01|81.21|84.02|81.22|83.89|81.09|0
1651096800000|2022-04-27 22:00:00|84.44|81.64|84.44|81.64|85.02|82.22|84.29|81.49|0
1651097100000|2022-04-27 22:05:00|84.41|81.61|84.44|81.64|84.83|82.03|84.35|81.55|0
1651097400000|2022-04-27 22:10:00|84.41|81.61|83.69|80.89|84.44|81.64|83.39|80.59|0
1651097700000|2022-04-27 22:15:00|83.81|81.01|83.54|80.74|84.41|81.61|83.45|80.65|0
1651098000000|2022-04-27 22:20:00|83.57|80.77|83.75|80.95|83.87|81.07|83.51|80.71|0
1651098300000|2022-04-27 22:25:00|83.81|81.01|83.45|80.65|83.84|81.04|83.36|80.56|0
1651098600000|2022-04-27 22:30:00|83.51|80.71|83.68|80.88|83.92|81.12|83.21|80.41|0
1651098900000|2022-04-27 22:35:00|83.71|80.91|83.92|81.12|83.98|81.18|83.56|80.76|0
1651099200000|2022-04-27 22:40:00|83.86|81.06|83.56|80.76|83.86|81.06|83.56|80.76|0
1651099500000|2022-04-27 22:45:00|83.62|80.82|83.8|81|84.22|81.42|83.62|80.82|0
1651099800000|2022-04-27 22:50:00|83.77|80.97|84.01|81.21|84.13|81.33|83.68|80.88|0
1651100100000|2022-04-27 22:55:00|84.04|81.24|83.71|80.91|84.1|81.3|83.44|80.64|0
1651100400000|2022-04-27 23:00:00|83.74|80.94|83.02|80.22|83.86|81.06|83.02|80.22|0
1651100700000|2022-04-27 23:05:00|83.08|80.28|83.32|80.52|83.38|80.58|82.96|80.16|0
1651101000000|2022-04-27 23:10:00|83.26|80.46|83.49|80.69|83.61|80.81|83.26|80.46|0
1651101300000|2022-04-27 23:15:00|83.46|80.66|83.55|80.75|83.61|80.81|83.25|80.45|0
1651101600000|2022-04-27 23:20:00|83.49|80.69|83.79|80.99|83.91|81.11|83.49|80.69|0
1651101900000|2022-04-27 23:25:00|83.85|81.05|84.18|81.38|84.39|81.59|83.76|80.96|0
1651102200000|2022-04-27 23:30:00|84.21|81.41|84.81|82.01|84.81|82.01|83.91|81.11|0
1651102500000|2022-04-27 23:35:00|84.75|81.95|84.39|81.59|84.9|82.1|84.33|81.53|0
1651102800000|2022-04-27 23:40:00|84.35|81.55|83.48|80.68|84.35|81.55|83.48|80.68|0
1651103100000|2022-04-27 23:45:00|83.54|80.74|83.75|80.95|83.96|81.16|83.54|80.74|0
1651103400000|2022-04-27 23:50:00|83.78|80.98|83.72|80.92|83.93|81.13|83.6|80.8|0
1651103700000|2022-04-27 23:55:00|83.78|80.98|84.08|81.28|84.14|81.34|83.78|80.98|0
1651104000000|2022-04-28 00:00:00|83.96|81.16|83.18|80.38|83.96|81.16|83.18|80.38|0
1651104300000|2022-04-28 00:05:00|83.06|80.26|83.42|80.62|83.66|80.86|83.06|80.26|0
1651104600000|2022-04-28 00:10:00|83.39|80.59|83.42|80.62|83.54|80.74|83.3|80.5|0
1651104900000|2022-04-28 00:15:00|83.24|80.44|82.58|79.78|83.3|80.5|82.4|79.6|0
1651105200000|2022-04-28 00:20:00|82.49|79.69|81.99|79.19|82.49|79.69|81.87|79.07|0
1651105500000|2022-04-28 00:25:00|81.93|79.13|82.11|79.31|82.46|79.66|81.87|79.07|0
1651105800000|2022-04-28 00:30:00|82.05|79.25|82.31|79.51|82.52|79.72|81.69|78.89|0
1651106100000|2022-04-28 00:35:00|82.28|79.48|82.81|80.01|82.84|80.04|82.28|79.48|0
1651106400000|2022-04-28 00:40:00|82.78|79.98|83.17|80.37|83.47|80.67|82.75|79.95|0
1651106700000|2022-04-28 00:45:00|83.11|80.31|83.23|80.43|83.53|80.73|83.05|80.25|0
1651107000000|2022-04-28 00:50:00|83.29|80.49|83.76|80.96|83.82|81.02|83.23|80.43|0
1651107300000|2022-04-28 00:55:00|83.82|81.02|83.64|80.84|83.91|81.11|83.4|80.6|0
1651107600000|2022-04-28 01:00:00|83.7|80.9|84|81.2|84.06|81.26|83.22|80.42|0
1651107900000|2022-04-28 01:05:00|84.03|81.23|83.58|80.78|84.03|81.23|83.46|80.66|0
1651108200000|2022-04-28 01:10:00|83.52|80.72|83.34|80.54|83.64|80.84|83.28|80.48|0
1651108500000|2022-04-28 01:15:00|83.37|80.57|83.52|80.72|83.7|80.9|83.28|80.48|0
1651108800000|2022-04-28 01:20:00|83.46|80.66|82.24|79.44|83.58|80.78|82.03|79.23|0
1651109100000|2022-04-28 01:25:00|82.33|79.53|82.44|79.64|82.8|80|82.15|79.35|0
1651109400000|2022-04-28 01:30:00|82.47|79.67|81.5|78.7|82.47|79.67|81.32|78.52|0
1651109700000|2022-04-28 01:35:00|81.62|78.82|81.94|79.14|81.97|79.17|81.15|78.35|0
1651110000000|2022-04-28 01:40:00|81.91|79.11|81.79|78.99|82.2|79.4|81.79|78.99|0
1651110300000|2022-04-28 01:45:00|81.85|79.05|81.79|78.99|81.97|79.17|81.55|78.75|0
1651110600000|2022-04-28 01:50:00|81.88|79.08|82.05|79.25|82.5|79.7|81.88|79.08|0
1651110900000|2022-04-28 01:55:00|82.14|79.34|82.52|79.72|82.55|79.75|81.96|79.16|0
1651111200000|2022-04-28 02:00:00|82.49|79.69|82.61|79.81|82.79|79.99|82.32|79.52|0
1651111500000|2022-04-28 02:05:00|82.55|79.75|82.61|79.81|82.85|80.05|82.37|79.57|0
1651111800000|2022-04-28 02:10:00|82.64|79.84|82.85|80.05|82.85|80.05|82.61|79.81|0
1651112100000|2022-04-28 02:15:00|82.9|80.1|82.73|79.93|82.9|80.1|82.55|79.75|0
1651112400000|2022-04-28 02:20:00|82.75|79.95|82.61|79.81|82.75|79.95|82.49|79.69|0
1651112700000|2022-04-28 02:25:00|82.66|79.86|82.49|79.69|83.02|80.22|82.25|79.45|0
1651113000000|2022-04-28 02:30:00|82.45|79.65|82.96|80.16|83.14|80.34|82.45|79.65|0
1651113300000|2022-04-28 02:35:00|82.93|80.13|83.2|80.4|83.31|80.51|82.9|80.1|0
1651113600000|2022-04-28 02:40:00|83.31|80.51|84.21|81.41|84.21|81.41|83.31|80.51|0
1651113900000|2022-04-28 02:45:00|84.24|81.44|84.09|81.29|84.39|81.59|84|81.2|0
1651114200000|2022-04-28 02:50:00|84.15|81.35|83.85|81.05|84.21|81.41|83.85|81.05|0
1651114500000|2022-04-28 02:55:00|83.91|81.11|83.55|80.75|83.97|81.17|83.49|80.69|0
1651114800000|2022-04-28 03:00:00|83.61|80.81|83.57|80.77|83.73|80.93|83.49|80.69|0
1651115100000|2022-04-28 03:05:00|83.61|80.81|84.02|81.22|84.05|81.25|83.55|80.75|0
1651115400000|2022-04-28 03:10:00|83.96|81.16|84.14|81.34|84.38|81.58|83.81|81.01|0
1651115700000|2022-04-28 03:15:00|84.11|81.31|83|80.2|84.32|81.52|82.77|79.97|0
1651116000000|2022-04-28 03:20:00|82.89|80.09|83.18|80.38|83.24|80.44|82.77|79.97|0
1651116300000|2022-04-28 03:25:00|83.3|80.5|83.24|80.44|83.54|80.74|83.06|80.26|0
1651116600000|2022-04-28 03:30:00|83.27|80.47|83.3|80.5|83.6|80.8|82.97|80.17|0
1651116900000|2022-04-28 03:35:00|83.27|80.47|82.91|80.11|83.3|80.5|82.88|80.08|0
1651117200000|2022-04-28 03:40:00|82.94|80.14|82.82|80.02|82.94|80.14|82.58|79.78|0
1651117500000|2022-04-28 03:45:00|82.88|80.08|82.82|80.02|83.06|80.26|82.76|79.96|0
1651117800000|2022-04-28 03:50:00|82.85|80.05|82.79|79.99|82.94|80.14|82.73|79.93|0
1651118100000|2022-04-28 03:55:00|82.82|80.02|83.17|80.37|83.17|80.37|82.82|80.02|0
1651118400000|2022-04-28 04:00:00|83.23|80.43|82.99|80.19|83.35|80.55|82.87|80.07|0
1651118700000|2022-04-28 04:05:00|83.02|80.22|83.14|80.34|83.17|80.37|82.93|80.13|0
1651119000000|2022-04-28 04:10:00|83.11|80.31|83.2|80.4|83.47|80.67|83.05|80.25|0
1651119300000|2022-04-28 04:15:00|83.23|80.43|82.99|80.19|83.23|80.43|82.81|80.01|0
1651119600000|2022-04-28 04:20:00|82.96|80.16|83.16|80.36|83.22|80.42|82.93|80.13|0
1651119900000|2022-04-28 04:25:00|83.13|80.33|83.22|80.42|83.34|80.54|83.05|80.25|0
1651120200000|2022-04-28 04:30:00|83.28|80.48|83.4|80.6|83.4|80.6|83.07|80.27|0
1651120500000|2022-04-28 04:35:00|83.34|80.54|83.43|80.63|83.46|80.66|83.28|80.48|0
1651120800000|2022-04-28 04:40:00|83.4|80.6|82.8|80|83.4|80.6|80.03|77.23|0
1651121100000|2022-04-28 04:45:00|82.77|79.97|83.19|80.39|83.19|80.39|82.77|79.97|0
1651121400000|2022-04-28 04:50:00|83.25|80.45|83.06|80.26|83.25|80.45|83|80.2|0
1651121700000|2022-04-28 04:55:00|83.09|80.29|83.24|80.44|83.3|80.5|83.06|80.26|0
1651122000000|2022-04-28 05:00:00|83.21|80.41|82.94|80.14|83.21|80.41|82.7|79.9|0
1651122300000|2022-04-28 05:05:00|83|80.2|83.12|80.32|83.12|80.32|82.82|80.02|0
1651122600000|2022-04-28 05:10:00|83.09|80.29|83.06|80.26|83.15|80.35|82.88|80.08|0
1651122900000|2022-04-28 05:15:00|83.09|80.29|82.88|80.08|83.12|80.32|82.7|79.9|0
1651123200000|2022-04-28 05:20:00|82.94|80.14|82.64|79.84|83|80.2|82.58|79.78|0
1651123500000|2022-04-28 05:25:00|82.58|79.78|83.11|80.31|83.29|80.49|82.52|79.72|0
1651123800000|2022-04-28 05:30:00|83.14|80.34|82.87|80.07|83.29|80.49|82.76|79.96|0
1651124100000|2022-04-28 05:35:00|83.05|80.25|82.81|80.01|83.56|80.76|82.69|79.89|0
1651124400000|2022-04-28 05:40:00|82.84|80.04|82.57|79.77|82.93|80.13|82.28|79.48|0
1651124700000|2022-04-28 05:45:00|82.51|79.71|84.31|81.51|84.31|81.51|82.51|79.71|0
1651125000000|2022-04-28 05:50:00|84.13|81.33|84.43|81.63|84.61|81.81|83.95|81.15|0
1651125300000|2022-04-28 05:55:00|84.37|81.57|83.82|81.02|84.37|81.57|83.82|81.02|0
1651125600000|2022-04-28 06:00:00|83.85|81.05|84.55|81.75|84.73|81.93|83.4|80.6|0
1651125900000|2022-04-28 06:05:00|84.49|81.69|84.24|81.44|84.73|81.93|83.7|80.9|0
1651126200000|2022-04-28 06:10:00|84.3|81.5|84.73|81.93|84.91|82.11|83.79|80.99|0
1651126500000|2022-04-28 06:15:00|84.79|81.99|85.21|82.41|85.39|82.59|84.66|81.86|0
1651126800000|2022-04-28 06:20:00|85.27|82.47|85.57|82.77|85.94|83.14|85.09|82.29|0
1651127100000|2022-04-28 06:25:00|85.63|82.83|85.82|83.02|86.34|83.54|85.63|82.83|0
1651127400000|2022-04-28 06:30:00|85.76|82.96|85.81|83.01|86.24|83.44|85.69|82.89|0
1651127700000|2022-04-28 06:35:00|85.75|82.95|85.81|83.01|85.9|83.1|85.48|82.68|0
1651128000000|2022-04-28 06:40:00|85.87|83.07|86.36|83.56|86.42|83.62|85.69|82.89|0
1651128300000|2022-04-28 06:45:00|86.33|83.53|82.82|80.02|89.62|86.82|82.7|79.9|0
1651128600000|2022-04-28 06:50:00|82.85|80.05|87.73|84.93|88.01|85.21|82.82|80.02|0
1651128900000|2022-04-28 06:55:00|87.79|84.99|87.69|84.89|87.85|85.05|87.32|84.52|0
1651129200000|2022-04-28 07:00:00|87.88|85.08|88.03|85.23|88.19|85.39|86.95|84.15|0
1651129500000|2022-04-28 07:05:00|87.8|85.4|87.31|84.91|87.8|85.4|86.75|84.35|0
1651129800000|2022-04-28 07:10:00|87.43|85.03|88.23|85.83|89.23|86.83|86.87|84.47|0
1651130100000|2022-04-28 07:15:00|88.3|85.9|89.23|86.83|89.3|86.9|87.98|85.58|0
1651130400000|2022-04-28 07:20:00|89.3|86.9|88.93|86.53|90.84|88.44|88.9|86.5|0
1651130700000|2022-04-28 07:25:00|88.9|86.5|90.22|87.82|90.22|87.82|88.46|86.06|0
1651131000000|2022-04-28 07:30:00|90.16|87.76|90.03|87.63|90.6|88.2|89.97|87.57|0
1651131300000|2022-04-28 07:35:00|90.06|87.66|90.42|88.02|92.48|90.08|90.06|87.66|0
1651131600000|2022-04-28 07:40:00|90.41|88.01|90.29|87.89|90.48|88.08|90.03|87.63|0
1651131900000|2022-04-28 07:45:00|90.32|87.92|89.78|87.38|90.35|87.95|89.59|87.19|0
1651132200000|2022-04-28 07:50:00|89.71|87.31|91.2|88.8|91.58|89.18|89.14|86.74|0
1651132500000|2022-04-28 07:55:00|91.17|88.77|90.5|88.1|91.33|88.93|90.25|87.85|0
1651132800000|2022-04-28 08:00:00|90.44|88.04|90.88|88.48|91.74|89.34|90.37|87.97|0
1651133100000|2022-04-28 08:05:00|90.94|88.54|91.7|89.3|92.09|89.69|90.94|88.54|0
1651133400000|2022-04-28 08:10:00|91.61|89.21|92.47|90.07|92.47|90.07|90.81|88.41|0
1651133700000|2022-04-28 08:15:00|92.41|90.01|92.15|89.75|92.86|90.46|92.09|89.69|0
1651134000000|2022-04-28 08:20:00|92.09|89.69|92.76|90.36|92.86|90.46|91.86|89.46|0
1651134300000|2022-04-28 08:25:00|92.73|90.33|93.24|90.84|93.31|90.91|92.73|90.33|0
1651134600000|2022-04-28 08:30:00|93.31|90.91|93.24|90.84|93.31|90.91|92.73|90.33|0
1651134900000|2022-04-28 08:35:00|93.18|90.78|93.17|90.77|93.31|90.91|93.05|90.65|0
1651135200000|2022-04-28 08:40:00|93.11|90.71|93.24|90.84|94.21|91.81|92.98|90.58|0
1651135500000|2022-04-28 08:45:00|93.17|90.77|93.66|91.26|94.08|91.68|93.17|90.77|0
1651135800000|2022-04-28 08:50:00|93.69|91.29|93.91|91.51|93.95|91.55|93.3|90.9|0
1651136100000|2022-04-28 08:55:00|93.88|91.48|95.06|92.66|95.06|92.66|93.69|91.29|0
1651136400000|2022-04-28 09:00:00|95.19|92.79|95.22|92.82|95.65|93.25|94.47|92.07|0
1651136700000|2022-04-28 09:05:00|95.12|92.72|94.27|91.87|95.32|92.92|94.14|91.74|0
1651137000000|2022-04-28 09:10:00|94.33|91.93|93.81|91.41|94.33|91.93|93.55|91.15|0
1651137300000|2022-04-28 09:15:00|93.75|91.35|93.49|91.09|93.75|91.35|93.23|90.83|0
1651137600000|2022-04-28 09:20:00|93.45|91.05|93.84|91.44|93.94|91.54|93.36|90.96|0
1651137900000|2022-04-28 09:25:00|93.87|91.47|93.03|90.63|93.94|91.54|92.64|90.24|0
1651138200000|2022-04-28 09:30:00|93.13|90.73|93.51|91.11|93.77|91.37|93.03|90.63|0
1651138500000|2022-04-28 09:35:00|93.48|91.08|92.58|90.18|93.81|91.41|92.51|90.11|0
1651138800000|2022-04-28 09:40:00|92.64|90.24|92.19|89.79|93.29|90.89|92.19|89.79|0
1651139100000|2022-04-28 09:45:00|92|89.6|92.89|90.49|93.06|90.66|91.87|89.47|0
1651139400000|2022-04-28 09:50:00|92.77|90.37|92.51|90.11|92.83|90.43|91.87|89.47|0
1651139700000|2022-04-28 09:55:00|92.57|90.17|92.18|89.78|92.57|90.17|91.61|89.21|0
1651140000000|2022-04-28 10:00:00|92.25|89.85|91.99|89.59|92.44|90.04|91.67|89.27|0
1651140300000|2022-04-28 10:05:00|92.05|89.65|92.18|89.78|92.63|90.23|91.67|89.27|0
1651140600000|2022-04-28 10:10:00|92.15|89.75|91.54|89.14|92.21|89.81|91.51|89.11|0
1651140900000|2022-04-28 10:15:00|91.51|89.11|90.46|88.06|91.51|89.11|90.46|88.06|0
1651141200000|2022-04-28 10:20:00|90.52|88.12|90.9|88.5|91.15|88.75|90.23|87.83|0
1651141500000|2022-04-28 10:25:00|90.84|88.44|90.26|87.86|90.84|88.44|90.01|87.61|0
1651141800000|2022-04-28 10:30:00|90.33|87.93|90.74|88.34|90.96|88.56|90.07|87.67|0
1651142100000|2022-04-28 10:35:00|90.77|88.37|90.7|88.3|91.09|88.69|90.2|87.8|0
1651142400000|2022-04-28 10:40:00|90.64|88.24|90.73|88.33|91.15|88.75|90.32|87.92|0
1651142700000|2022-04-28 10:45:00|90.67|88.27|89.59|87.19|90.7|88.3|89.44|87.04|0
1651143000000|2022-04-28 10:50:00|89.56|87.16|89.56|87.16|89.88|87.48|89.44|87.04|0
1651143300000|2022-04-28 10:55:00|89.5|87.1|90.38|87.98|90.44|88.04|89.37|86.97|0
1651143600000|2022-04-28 11:00:00|90.32|87.92|91.84|89.44|92.04|89.64|90.32|87.92|0
1651143900000|2022-04-28 11:05:00|91.87|89.47|92.93|90.53|93.13|90.73|91.84|89.44|0
1651144200000|2022-04-28 11:10:00|93.06|90.66|92.55|90.15|93.13|90.73|92.38|89.98|0
1651144500000|2022-04-28 11:15:00|92.48|90.08|92.42|90.02|92.61|90.21|92.16|89.76|0
1651144800000|2022-04-28 11:20:00|92.48|90.08|92.35|89.95|92.61|90.21|92.16|89.76|0
1651145100000|2022-04-28 11:25:00|92.32|89.92|91.64|89.24|92.54|90.14|91.52|89.12|0
1651145400000|2022-04-28 11:30:00|91.52|89.12|91.07|88.67|91.9|89.5|91|88.6|0
1651145700000|2022-04-28 11:35:00|91|88.6|91.13|88.73|91.39|88.99|90.88|88.48|0
1651146000000|2022-04-28 11:40:00|91.1|88.7|91.32|88.92|91.32|88.92|90.94|88.54|0
1651146300000|2022-04-28 11:45:00|91.29|88.89|91.13|88.73|91.8|89.4|90.97|88.57|0
1651146600000|2022-04-28 11:50:00|91.06|88.66|90.68|88.28|91.57|89.17|90.55|88.15|0
1651146900000|2022-04-28 11:55:00|90.62|88.22|90.36|87.96|90.65|88.25|89.73|87.33|0
1651147200000|2022-04-28 12:00:00|90.3|87.9|89.89|87.49|90.55|88.15|89.86|87.46|0
1651147500000|2022-04-28 12:05:00|89.98|87.58|89.76|87.36|90.01|87.61|89.41|87.01|0
1651147800000|2022-04-28 12:10:00|89.73|87.33|88.97|86.57|89.73|87.33|88.82|86.42|0
1651148100000|2022-04-28 12:15:00|88.91|86.51|89.44|87.04|89.66|87.26|88.79|86.39|0
1651148400000|2022-04-28 12:20:00|89.47|87.07|90.23|87.83|90.29|87.89|89.35|86.95|0
1651148700000|2022-04-28 12:25:00|90.32|87.92|88.69|86.29|90.35|87.95|88.69|86.29|0
1651149000000|2022-04-28 12:30:00|88.53|86.13|87.72|85.32|88.53|86.13|87.35|84.95|0
1651149300000|2022-04-28 12:35:00|87.91|85.51|89.15|86.75|89.4|87|86.73|84.33|0
1651149600000|2022-04-28 12:40:00|89.28|86.88|89.97|87.57|90.92|88.52|89.03|86.63|0
1651149900000|2022-04-28 12:45:00|89.91|87.51|88.15|85.75|89.94|87.54|88.15|85.75|0
1651150200000|2022-04-28 12:50:00|88.09|85.69|86.67|84.27|88.09|85.69|86.24|83.84|0
1651150500000|2022-04-28 12:55:00|86.54|84.14|87.16|84.76|87.16|84.76|86.11|83.71|0
1651150800000|2022-04-28 13:00:00|86.91|84.51|87.22|84.82|87.96|85.56|86.6|84.2|0
1651151100000|2022-04-28 13:05:00|87.28|84.88|88.21|85.81|88.4|86|87.28|84.88|0
1651151400000|2022-04-28 13:10:00|88.15|85.75|87.4|85|88.3|85.9|87.4|85|0
1651151700000|2022-04-28 13:15:00|87.46|85.06|88.58|86.18|88.83|86.43|87.15|84.75|0
1651152000000|2022-04-28 13:20:00|88.64|86.24|88.83|86.43|89.08|86.68|88.45|86.05|0
1651152300000|2022-04-28 13:25:00|88.67|86.27|88.08|85.68|88.86|86.46|87.58|85.18|0
1651152600000|2022-04-28 13:30:00|88.2|85.8|86.84|84.44|90.08|87.68|84.97|82.57|0
1651152900000|2022-04-28 13:35:00|86.97|84.57|86.41|84.01|88.26|85.86|86.11|83.71|0
1651153200000|2022-04-28 13:40:00|86.05|83.65|83.76|81.36|87.58|85.18|83.37|80.97|0
1651153500000|2022-04-28 13:45:00|83.88|81.48|84.23|81.83|86.11|83.71|83.88|81.48|0
1651153800000|2022-04-28 13:50:00|84.11|81.71|85.17|82.77|85.42|83.02|82.79|80.39|0
1651154100000|2022-04-28 13:55:00|84.99|82.59|84.45|82.05|85.35|82.95|83.67|81.27|0
1651154400000|2022-04-28 14:00:00|84.39|81.99|80.6|78.2|84.57|82.17|80.57|78.17|0
1651154700000|2022-04-28 14:05:00|80.66|78.26|82.18|79.78|83.19|80.79|80.25|77.85|0
1651155000000|2022-04-28 14:10:00|82.48|80.08|82.36|79.96|83.07|80.67|80.83|78.43|0
1651155300000|2022-04-28 14:15:00|82.18|79.78|84.8|82.4|84.8|82.4|80.95|78.55|0
1651155600000|2022-04-28 14:20:00|84.68|82.28|83.18|80.78|84.86|82.46|83.07|80.67|0
1651155900000|2022-04-28 14:25:00|83.07|80.67|79.98|77.58|83.12|80.72|79.83|77.43|0
1651156200000|2022-04-28 14:30:00|79.75|77.35|79.34|76.94|80.27|77.87|77.48|75.08|0
1651156500000|2022-04-28 14:35:00|79.17|76.77|79.97|77.57|81.01|78.61|79.17|76.77|0
1651156800000|2022-04-28 14:40:00|79.91|77.51|80.2|77.8|80.26|77.86|78.48|76.08|0
1651157100000|2022-04-28 14:45:00|80.03|77.63|80.17|77.77|81.36|78.96|79.79|77.39|0
1651157400000|2022-04-28 14:50:00|80.14|77.74|80.46|78.06|81.01|78.61|78.93|76.53|0
1651157700000|2022-04-28 14:55:00|80.66|78.26|82.21|79.81|82.89|80.49|80.54|78.14|0
1651158000000|2022-04-28 15:00:00|82.38|79.98|83.3|80.9|83.81|81.41|82|79.6|0
1651158300000|2022-04-28 15:05:00|83.54|81.14|85.58|83.18|86.01|83.61|82.89|80.49|0
1651158600000|2022-04-28 15:10:00|85.64|83.24|86|83.6|86.01|83.61|85.04|82.64|0
1651158900000|2022-04-28 15:15:00|86.61|84.21|86.92|84.52|87.1|84.7|85.46|83.06|0
1651159200000|2022-04-28 15:20:00|86.98|84.58|85.88|83.48|87.1|84.7|85.4|83|0
1651159500000|2022-04-28 15:25:00|86.06|83.66|83.43|81.03|87.67|85.27|83.4|81|0
1651159800000|2022-04-28 15:30:00|83.76|81.36|84.67|82.27|84.85|82.45|82.75|80.35|0
1651160100000|2022-04-28 15:35:00|84.73|82.33|82.45|80.05|84.79|82.39|82.42|80.02|0
1651160400000|2022-04-28 15:40:00|82.39|79.99|81.73|79.33|83.1|80.7|81.73|79.33|0
1651160700000|2022-04-28 15:45:00|81.79|79.39|81.67|79.27|81.97|79.57|80.68|78.28|0
1651161000000|2022-04-28 15:50:00|81.62|79.22|82.95|80.55|83.76|81.36|81.14|78.74|0
1651161300000|2022-04-28 15:55:00|82.92|80.52|83.12|80.72|83.22|80.82|81.79|79.39|0
1651161600000|2022-04-28 16:00:00|82.98|80.58|84.4|82|84.64|82.24|82.66|80.26|0
1651161900000|2022-04-28 16:05:00|84.34|81.94|83.38|80.98|84.34|81.94|82.37|79.97|0
1651162200000|2022-04-28 16:10:00|83.5|81.1|85.43|83.03|85.43|83.03|83.26|80.86|0
1651162500000|2022-04-28 16:15:00|85.67|83.27|87.14|84.74|87.2|84.8|85.37|82.97|0
1651162800000|2022-04-28 16:20:00|87.2|84.8|87.25|84.85|88.51|86.11|86.83|84.43|0
1651163100000|2022-04-28 16:25:00|87.31|84.91|89.12|86.72|89.12|86.72|87.31|84.91|0
1651163400000|2022-04-28 16:30:00|89.43|87.03|90.49|87.61|90.74|87.79|88.87|86.47|0
1651163700000|2022-04-28 16:35:00|90.62|87.74|91.38|88.5|91.78|88.9|88.39|85.51|0
1651164000000|2022-04-28 16:40:00|91.45|88.57|93.25|90.37|93.25|90.37|91.45|88.57|0
1651164300000|2022-04-28 16:45:00|93.38|90.5|94.62|91.74|96|93.12|93.38|90.5|0
1651164600000|2022-04-28 16:50:00|94.68|91.8|94.81|91.93|94.88|92|93.12|90.24|0
1651164900000|2022-04-28 16:55:00|94.62|91.74|94.91|92.03|95.01|92.13|92.34|89.46|0
1651165200000|2022-04-28 17:00:00|95.18|92.3|95.64|92.76|95.77|92.89|94.13|91.25|0
1651165500000|2022-04-28 17:05:00|95.57|92.69|96.77|93.89|97.1|94.22|94.85|91.97|0
1651165800000|2022-04-28 17:10:00|96.7|93.82|98.98|96.1|99.19|96.31|96.7|93.82|0
1651166100000|2022-04-28 17:15:00|98.85|95.97|98.57|95.69|99.39|96.51|97.3|94.42|0
1651166400000|2022-04-28 17:20:00|98.51|95.63|97.77|94.89|98.71|95.83|96.05|93.17|0
1651166700000|2022-04-28 17:25:00|97.9|95.02|98.84|95.96|99.25|96.37|97.77|94.89|0
1651167000000|2022-04-28 17:30:00|98.78|95.9|98.84|95.96|99.45|96.57|97.46|94.58|0
1651167300000|2022-04-28 17:35:00|98.91|96.03|100.41|97.53|100.54|97.66|98.37|95.49|0
1651167600000|2022-04-28 17:40:00|100.54|97.66|99.11|96.23|100.82|97.94|97.83|94.95|0
1651167900000|2022-04-28 17:45:00|98.98|96.1|100.27|97.39|100.68|97.8|98.57|95.69|0
1651168200000|2022-04-28 17:50:00|100.33|97.45|99.2|96.32|100.33|97.45|98.16|95.28|0
1651168500000|2022-04-28 17:55:00|99.27|96.39|99.98|97.58|100.11|97.71|98.66|95.78|0
1651168800000|2022-04-28 18:00:00|100.05|97.65|100.45|98.05|100.73|98.33|99.57|97.17|0
1651169100000|2022-04-28 18:05:00|100.39|97.99|99.84|97.44|100.52|98.12|99.09|96.69|0
1651169400000|2022-04-28 18:10:00|99.91|97.51|99.56|97.16|100.93|98.53|99.5|97.1|0
1651169700000|2022-04-28 18:15:00|99.7|97.3|100.45|98.05|100.45|98.05|98.82|96.42|0
1651170000000|2022-04-28 18:20:00|100.38|97.98|101.2|98.8|101.2|98.8|99.49|97.09|0
1651170300000|2022-04-28 18:25:00|101.27|98.87|100.93|98.53|101.27|98.87|100.17|97.77|0
1651170600000|2022-04-28 18:30:00|100.99|98.59|100.79|98.39|101.61|99.21|99.9|97.5|0
1651170900000|2022-04-28 18:35:00|100.92|98.52|101.68|99.28|102.03|99.63|100.65|98.25|0
1651171200000|2022-04-28 18:40:00|101.75|99.35|103.2|100.8|103.27|100.87|101.75|99.35|0
1651171500000|2022-04-28 18:45:00|103.27|100.87|105|102.6|105.68|103.28|103.2|100.8|0
1651171800000|2022-04-28 18:50:00|105.07|102.67|103.73|101.33|106.06|103.66|103.73|101.33|0
1651172100000|2022-04-28 18:55:00|103.59|101.19|104.71|102.31|104.78|102.38|103.38|100.98|0
1651172400000|2022-04-28 19:00:00|104.36|101.96|104.74|102.34|105.63|103.23|103.59|101.19|0
1651172700000|2022-04-28 19:05:00|104.71|102.31|105.83|102.95|106.22|103.44|104.71|102.31|0
1651173000000|2022-04-28 19:10:00|105.8|102.92|104.77|101.89|105.8|102.92|104.32|101.44|0
1651173300000|2022-04-28 19:15:00|104.67|101.79|106.66|103.78|106.66|103.78|104.25|101.37|0
1651173600000|2022-04-28 19:20:00|106.73|103.85|108.6|105.72|108.74|105.86|106.3|103.42|0
1651173900000|2022-04-28 19:25:00|108.38|105.5|106.24|103.36|108.53|105.65|106.24|103.36|0
1651174200000|2022-04-28 19:30:00|106.17|103.29|105.64|102.76|106.53|103.65|104.28|101.4|0
1651174500000|2022-04-28 19:35:00|105.71|102.83|105.15|102.27|106.41|103.53|104.1|101.22|0
1651174800000|2022-04-28 19:40:00|105.08|102.2|104.17|101.29|106.84|103.96|103.82|100.94|0
1651175100000|2022-04-28 19:45:00|103.96|101.08|104.62|101.74|105.64|102.76|103.44|100.56|0
1651175400000|2022-04-28 19:50:00|103.71|100.83|103.78|100.9|104.34|101.46|102.33|99.45|0
1651175700000|2022-04-28 19:55:00|103.5|100.62|104.98|102.1|104.98|102.1|101.05|98.17|0
1651176000000|2022-04-28 20:00:00|103.72|100.84|99.69|96.81|105.12|102.24|96.62|93.74|0
1651176300000|2022-04-28 20:05:00|99.55|96.67|98.3|95.42|101.28|98.4|97.81|94.93|0
1651176600000|2022-04-28 20:10:00|97.9|95.02|97.24|94.36|99.37|96.49|97.04|94.16|0
1651176900000|2022-04-28 20:15:00|98.07|94.71|97.84|94.48|98.34|94.98|96.81|93.45|0
1651177200000|2022-04-28 20:20:00|97.87|94.51|98.7|95.34|99.57|96.21|97.21|93.85|0
1651177500000|2022-04-28 20:25:00|98.77|95.41|99.1|95.74|99.41|96.05|98.07|94.71|0
1651177800000|2022-04-28 20:30:00|99.2|95.84|103.29|99.37|106.07|102.71|99.2|95.84|0
1651178100000|2022-04-28 20:35:00|103.39|99.47|102.15|98.23|104.5|100.58|101.88|97.96|0
1651178400000|2022-04-28 20:40:00|102.19|98.27|101.05|97.13|102.39|98.47|100.47|96.55|0
1651178700000|2022-04-28 20:45:00|100.95|97.03|97.12|93.2|101.02|97.1|96.99|93.07|0
1651179000000|2022-04-28 20:50:00|97.16|93.24|97.42|94.62|97.56|94.76|96.5|92.97|0
1651179300000|2022-04-28 20:55:00|97.29|94.49|97.16|94.36|98.46|95.66|96.73|93.93|0
1651179600000|2022-04-28 21:00:00|97.04|94.24|96.37|93.57|97.77|94.97|96.08|93.28|0
1651179900000|2022-04-28 21:05:00|96.36|93.56|95.57|92.77|96.45|93.65|95.38|92.58|0
1651180200000|2022-04-28 21:10:00|95.58|92.78|94.19|91.39|96.2|93.4|94.19|91.39|0
1651180500000|2022-04-28 21:15:00|94.21|91.41|94|91.2|94.55|91.75|93.83|91.03|0
1651180800000|2022-04-28 21:20:00|94.09|91.29|91.46|88.66|94.14|91.34|90.62|87.82|0
1651181100000|2022-04-28 21:25:00|91.47|88.67|92.18|89.38|92.67|89.87|91.14|88.34|0
1651181400000|2022-04-28 21:30:00|92.19|89.39|92.14|89.34|92.33|89.53|91.74|88.94|0
1651181700000|2022-04-28 21:35:00|92.17|89.37|92.23|89.43|92.23|89.43|91.71|88.91|0
1651182000000|2022-04-28 21:40:00|92.24|89.44|92.16|89.36|93.08|90.28|92.16|89.36|0
1651182300000|2022-04-28 21:45:00|92.07|89.27|93.65|90.85|93.8|91|92.07|89.27|0
1651182600000|2022-04-28 21:50:00|93.64|90.84|93.84|91.04|94.11|91.31|93.48|90.68|0
1651182900000|2022-04-28 21:55:00|93.81|91.01|93.92|91.12|94.49|91.69|93.75|90.95|0
1651183200000|2022-04-28 22:00:00|92.25|89.45|93.6|90.8|93.66|90.86|90.72|87.92|0
1651183500000|2022-04-28 22:05:00|93.57|90.77|93.76|90.96|94.15|91.35|93.31|90.51|0
1651183800000|2022-04-28 22:10:00|93.69|90.89|94.02|91.22|94.44|91.64|93.08|90.28|0
1651184100000|2022-04-28 22:15:00|94.28|91.48|94.44|91.64|94.93|92.13|94.21|91.41|0
1651184400000|2022-04-28 22:20:00|94.4|91.6|94.34|91.54|95.32|92.52|94.21|91.41|0
1651184700000|2022-04-28 22:25:00|94.4|91.6|94.04|91.24|94.53|91.73|93.43|90.63|0
1651185000000|2022-04-28 22:30:00|94.01|91.21|94.4|91.6|94.99|92.19|93.98|91.18|0
1651185300000|2022-04-28 22:35:00|94.33|91.53|94.01|91.21|94.33|91.53|93.88|91.08|0
1651185600000|2022-04-28 22:40:00|93.94|91.14|93.1|90.3|94.07|91.27|92.72|89.92|0
1651185900000|2022-04-28 22:45:00|92.91|90.11|92.91|90.11|93.36|90.56|92.71|89.91|0
1651186200000|2022-04-28 22:50:00|92.87|90.07|92.65|89.85|92.97|90.17|92.46|89.66|0
1651186500000|2022-04-28 22:55:00|92.71|89.91|93.16|90.36|93.23|90.43|92.65|89.85|0
1651186800000|2022-04-28 23:00:00|93.23|90.43|92.77|89.97|93.23|90.43|92.55|89.75|0
1651187100000|2022-04-28 23:05:00|92.71|89.91|92.96|90.16|92.96|90.16|92.55|89.75|0
1651187400000|2022-04-28 23:10:00|92.93|90.13|93.03|90.23|93.16|90.36|92.77|89.97|0
1651187700000|2022-04-28 23:15:00|92.9|90.1|93.87|91.07|93.96|91.16|92.71|89.91|0
1651188000000|2022-04-28 23:20:00|93.8|91|94.84|92.04|95.29|92.49|93.7|90.9|0
1651188300000|2022-04-28 23:25:00|94.9|92.1|94.93|92.13|94.97|92.17|94.64|91.84|0
1651188600000|2022-04-28 23:30:00|94.9|92.1|94.41|91.61|95.16|92.36|94.31|91.51|0
1651188900000|2022-04-28 23:35:00|94.38|91.58|94.12|91.32|94.57|91.77|93.95|91.15|0
1651189200000|2022-04-28 23:40:00|94.18|91.38|93.99|91.19|94.18|91.38|93.79|90.99|0
1651189500000|2022-04-28 23:45:00|94.05|91.25|94.18|91.38|94.18|91.38|93.86|91.06|0
1651189800000|2022-04-28 23:50:00|94.11|91.31|94.27|91.47|94.31|91.51|93.98|91.18|0
1651190100000|2022-04-28 23:55:00|94.31|91.51|94.18|91.38|94.31|91.51|94.05|91.25|0
1651190400000|2022-04-29 00:00:00|94.24|91.44|94.47|91.67|94.57|91.77|94.11|91.31|0
1651190700000|2022-04-29 00:05:00|94.43|91.63|94.76|91.96|94.79|91.99|94.43|91.63|0
1651191000000|2022-04-29 00:10:00|94.72|91.92|95.67|92.87|95.74|92.94|94.69|91.89|0
1651191300000|2022-04-29 00:15:00|95.74|92.94|96.46|93.66|96.75|93.95|95.74|92.94|0
1651191600000|2022-04-29 00:20:00|96.52|93.72|97.45|94.65|97.51|94.71|96.52|93.72|0
1651191900000|2022-04-29 00:25:00|97.38|94.58|97.51|94.71|97.81|95.01|97.31|94.51|0
1651192200000|2022-04-29 00:30:00|97.58|94.78|96.13|93.33|97.65|94.85|96.13|93.33|0
1651192500000|2022-04-29 00:35:00|96.16|93.36|96|93.2|96.53|93.73|95.93|93.13|0
1651192800000|2022-04-29 00:40:00|96.06|93.26|95.67|92.87|96.06|93.26|95.5|92.7|0
1651193100000|2022-04-29 00:45:00|95.6|92.8|95.67|92.87|95.8|93|95.47|92.67|0
1651193400000|2022-04-29 00:50:00|95.7|92.9|95.47|92.67|96.13|93.33|95.4|92.6|0
1651193700000|2022-04-29 00:55:00|95.4|92.6|96.12|93.32|96.19|93.39|95.34|92.54|0
1651194000000|2022-04-29 01:00:00|96.16|93.36|95.79|92.99|96.39|93.59|95.79|92.99|0
1651194300000|2022-04-29 01:05:00|95.86|93.06|96.28|93.48|96.38|93.58|95.86|93.06|0
1651194600000|2022-04-29 01:10:00|96.32|93.52|96.18|93.38|96.58|93.78|95.99|93.19|0
1651194900000|2022-04-29 01:15:00|96.25|93.45|97.38|94.58|97.58|94.78|96.12|93.32|0
1651195200000|2022-04-29 01:20:00|97.41|94.61|97.17|94.37|97.51|94.71|96.64|93.84|0
1651195500000|2022-04-29 01:25:00|97.21|94.41|97.84|95.04|98.38|95.58|97.17|94.37|0
1651195800000|2022-04-29 01:30:00|97.94|95.14|98.71|95.91|98.98|96.18|97.91|95.11|0
1651196100000|2022-04-29 01:35:00|98.78|95.98|99.11|96.31|99.31|96.51|98.74|95.94|0
1651196400000|2022-04-29 01:40:00|99.18|96.38|99.58|96.78|99.99|97.19|99.04|96.24|0
1651196700000|2022-04-29 01:45:00|99.65|96.85|99.51|96.71|99.85|97.05|99.31|96.51|0
1651197000000|2022-04-29 01:50:00|99.48|96.68|99.24|96.44|99.65|96.85|99.04|96.24|0
1651197300000|2022-04-29 01:55:00|99.27|96.47|99.04|96.24|99.51|96.71|99.04|96.24|0
1651197600000|2022-04-29 02:00:00|99|96.2|99.27|96.47|99.37|96.57|98.97|96.17|0
1651197900000|2022-04-29 02:05:00|99.24|96.44|99.37|96.57|99.44|96.64|98.97|96.17|0
1651198200000|2022-04-29 02:10:00|99.44|96.64|98.63|95.83|99.71|96.91|98.56|95.76|0
1651198500000|2022-04-29 02:15:00|98.7|95.9|98.69|95.89|98.96|96.16|98.59|95.79|0
1651198800000|2022-04-29 02:20:00|98.79|95.99|98.86|96.06|98.89|96.09|98.56|95.76|0
1651199100000|2022-04-29 02:25:00|98.83|96.03|98.69|95.89|98.83|96.03|98.09|95.29|0
1651199400000|2022-04-29 02:30:00|98.62|95.82|97.92|95.12|98.62|95.82|97.82|95.02|0
1651199700000|2022-04-29 02:35:00|97.95|95.15|97.48|94.68|98.22|95.42|97.42|94.62|0
1651200000000|2022-04-29 02:40:00|97.42|94.62|97.55|94.75|97.62|94.82|97.02|94.22|0
1651200300000|2022-04-29 02:45:00|97.62|94.82|97.95|95.15|98.22|95.42|97.62|94.82|0
1651200600000|2022-04-29 02:50:00|98.01|95.21|98.25|95.45|98.45|95.65|98.01|95.21|0
1651200900000|2022-04-29 02:55:00|98.35|95.55|98.01|95.21|98.51|95.71|97.81|95.01|0
1651201200000|2022-04-29 03:00:00|98.08|95.28|98.21|95.41|98.38|95.58|98.08|95.28|0
1651201500000|2022-04-29 03:05:00|98.14|95.34|97.94|95.14|98.21|95.41|97.74|94.94|0
1651201800000|2022-04-29 03:10:00|97.87|95.07|97.47|94.67|97.94|95.14|97.14|94.34|0
1651202100000|2022-04-29 03:15:00|97.61|94.81|98.34|95.54|98.47|95.67|97.34|94.54|0
1651202400000|2022-04-29 03:20:00|98.41|95.61|97.67|94.87|98.47|95.67|97.67|94.87|0
1651202700000|2022-04-29 03:25:00|97.7|94.9|98.67|95.87|99.01|96.21|97.6|94.8|0
1651203000000|2022-04-29 03:30:00|98.7|95.9|98.77|95.97|98.97|96.17|98.57|95.77|0
1651203300000|2022-04-29 03:35:00|98.87|96.07|98.13|95.33|98.87|96.07|97.96|95.16|0
1651203600000|2022-04-29 03:40:00|98.2|95.4|98.27|95.47|98.4|95.6|97.73|94.93|0
1651203900000|2022-04-29 03:45:00|98.2|95.4|98.13|95.33|98.67|95.87|98.1|95.3|0
1651204200000|2022-04-29 03:50:00|98.16|95.36|97.59|94.79|98.8|96|97.53|94.73|0
1651204500000|2022-04-29 03:55:00|97.66|94.86|98.36|95.56|98.46|95.66|97.19|94.39|0
1651204800000|2022-04-29 04:00:00|98.39|95.59|97.99|95.19|98.86|96.06|97.89|95.09|0
1651205100000|2022-04-29 04:05:00|97.96|95.16|98.16|95.36|98.22|95.42|97.72|94.92|0
1651205400000|2022-04-29 04:10:00|98.12|95.32|97.99|95.19|98.22|95.42|97.89|95.09|0
1651205700000|2022-04-29 04:15:00|97.95|95.15|98.09|95.29|98.19|95.39|97.85|95.05|0
1651206000000|2022-04-29 04:20:00|98.05|95.25|97.98|95.18|98.32|95.52|97.92|95.12|0
1651206300000|2022-04-29 04:25:00|98.02|95.22|98.15|95.35|98.28|95.48|97.95|95.15|0
1651206600000|2022-04-29 04:30:00|98.12|95.32|98.38|95.58|98.52|95.72|98.02|95.22|0
1651206900000|2022-04-29 04:35:00|98.32|95.52|98.11|95.31|98.48|95.68|98.05|95.25|0
1651207200000|2022-04-29 04:40:00|98.15|95.35|98.31|95.51|98.38|95.58|98.05|95.25|0
1651207500000|2022-04-29 04:45:00|98.25|95.45|98.51|95.71|98.51|95.71|97.98|95.18|0
1651207800000|2022-04-29 04:50:00|98.58|95.78|98.51|95.71|98.71|95.91|98.04|95.24|0
1651208100000|2022-04-29 04:55:00|98.54|95.74|98.78|95.98|98.98|96.18|98.44|95.64|0
1651208400000|2022-04-29 05:00:00|98.71|95.91|100.06|97.26|100.26|97.46|98.71|95.91|0
1651208700000|2022-04-29 05:05:00|100.13|97.33|100.43|97.63|100.6|97.8|99.99|97.19|0
1651209000000|2022-04-29 05:10:00|100.4|97.6|100.26|97.46|100.53|97.73|100.06|97.26|0
1651209300000|2022-04-29 05:15:00|100.33|97.53|99.72|96.92|100.33|97.53|99.65|96.85|0
1651209600000|2022-04-29 05:20:00|99.78|96.98|99.24|96.44|99.85|97.05|98.57|95.77|0
1651209900000|2022-04-29 05:25:00|99.17|96.37|99.51|96.71|99.58|96.78|99.11|96.31|0
1651210200000|2022-04-29 05:30:00|99.58|96.78|99.61|96.81|99.92|97.12|99.17|96.37|0
1651210500000|2022-04-29 05:35:00|99.58|96.78|100.05|97.25|100.25|97.45|99.51|96.71|0
1651210800000|2022-04-29 05:40:00|100.12|97.32|99.84|97.04|100.18|97.38|99.71|96.91|0
1651211100000|2022-04-29 05:45:00|99.98|97.18|99.77|96.97|100.11|97.31|99.74|96.94|0
1651211400000|2022-04-29 05:50:00|99.71|96.91|98.9|96.1|99.77|96.97|98.79|95.99|0
1651211700000|2022-04-29 05:55:00|98.76|95.96|99.43|96.63|99.5|96.7|98.42|95.62|0
1651212000000|2022-04-29 06:00:00|99.37|96.57|100.07|97.27|100.07|97.27|98.36|95.56|0
1651212300000|2022-04-29 06:05:00|100.18|97.38|100.92|98.12|101.4|98.6|100.11|97.31|0
1651212600000|2022-04-29 06:10:00|100.79|97.99|99.77|96.97|100.79|97.99|99.29|96.49|0
1651212900000|2022-04-29 06:15:00|99.83|97.03|99.97|97.17|100.65|97.85|99.26|96.46|0
1651213200000|2022-04-29 06:20:00|99.9|97.1|100.71|97.91|100.95|98.15|99.56|96.76|0
1651213500000|2022-04-29 06:25:00|100.58|97.78|100.78|97.98|101.06|98.26|100.17|97.37|0
1651213800000|2022-04-29 06:30:00|100.75|97.95|101.19|98.39|101.46|98.66|100.37|97.57|0
1651214100000|2022-04-29 06:35:00|101.22|98.42|101.53|98.73|101.94|99.14|101.19|98.39|0
1651214400000|2022-04-29 06:40:00|101.39|98.59|101.49|98.69|101.63|98.83|101.05|98.25|0
1651214700000|2022-04-29 06:45:00|101.46|98.66|100.78|97.98|101.8|99|100.71|97.91|0
1651215000000|2022-04-29 06:50:00|100.84|98.04|99.96|97.16|100.98|98.18|99.82|97.02|0
1651215300000|2022-04-29 06:55:00|99.82|97.02|100.51|97.71|100.65|97.85|99.48|96.68|0
1651215600000|2022-04-29 07:00:00|100.41|97.61|97.53|94.73|100.65|97.85|97.2|94.4|0
1651215900000|2022-04-29 07:05:00|97.23|94.83|98.79|96.39|98.86|96.46|97.07|94.67|0
1651216200000|2022-04-29 07:10:00|98.75|96.35|97.65|95.25|98.99|96.59|97.45|95.05|0
1651216500000|2022-04-29 07:15:00|97.62|95.22|97|94.6|97.85|95.45|96.67|94.27|0
1651216800000|2022-04-29 07:20:00|97.03|94.63|97.73|95.33|98.36|95.96|97.03|94.63|0
1651217100000|2022-04-29 07:25:00|97.66|95.26|97.79|95.39|98.4|96|96.76|94.36|0
1651217400000|2022-04-29 07:30:00|97.83|95.43|98.53|96.13|98.93|96.53|97.83|95.43|0
1651217700000|2022-04-29 07:35:00|98.49|96.09|99.23|96.83|99.74|97.34|98.49|96.09|0
1651218000000|2022-04-29 07:40:00|99.27|96.87|98.47|96.07|99.54|97.14|97.73|95.33|0
1651218300000|2022-04-29 07:45:00|98.37|95.97|98.94|96.54|99.18|96.78|97.83|95.43|0
1651218600000|2022-04-29 07:50:00|98.97|96.57|98.77|96.37|99.75|97.35|97.86|95.46|0
1651218900000|2022-04-29 07:55:00|98.73|96.33|98.09|95.69|98.93|96.53|97.72|95.32|0
1651219200000|2022-04-29 08:00:00|98.23|95.83|98.83|96.43|99.04|96.64|97.69|95.29|0
1651219500000|2022-04-29 08:05:00|98.97|96.57|98.56|96.16|99.37|96.97|97.89|95.49|0
1651219800000|2022-04-29 08:10:00|98.63|96.23|98.73|96.33|99.03|96.63|98.43|96.03|0
1651220100000|2022-04-29 08:15:00|98.69|96.29|99.05|96.65|99.66|97.26|98.69|96.29|0
1651220400000|2022-04-29 08:20:00|98.99|96.59|98.11|95.71|99.05|96.65|98.11|95.71|0
1651220700000|2022-04-29 08:25:00|98.14|95.74|99.59|97.19|99.59|97.19|97.24|94.84|0
1651221000000|2022-04-29 08:30:00|99.52|97.12|98.07|95.67|99.59|97.19|98.07|95.67|0
1651221300000|2022-04-29 08:35:00|98.01|95.61|96.91|94.51|98.44|96.04|96.91|94.51|0
1651221600000|2022-04-29 08:40:00|96.97|94.57|96.77|94.37|97.7|95.3|96.57|94.17|0
1651221900000|2022-04-29 08:45:00|96.57|94.17|97.77|95.37|98.1|95.7|96.57|94.17|0
1651222200000|2022-04-29 08:50:00|97.64|95.24|97.3|94.9|97.87|95.47|97.03|94.63|0
1651222500000|2022-04-29 08:55:00|97.27|94.87|97.17|94.77|97.43|95.03|96.7|94.3|0
1651222800000|2022-04-29 09:00:00|97.2|94.8|96.83|94.43|97.2|94.8|95.65|93.25|0
1651223100000|2022-04-29 09:05:00|97|94.6|95.57|93.17|97|94.6|95.31|92.91|0
1651223400000|2022-04-29 09:10:00|95.64|93.24|95.38|92.98|95.9|93.5|95.31|92.91|0
1651223700000|2022-04-29 09:15:00|95.44|93.04|95.51|93.11|95.64|93.24|94.85|92.45|0
1651224000000|2022-04-29 09:20:00|95.44|93.04|95.86|93.46|96.36|93.96|95.11|92.71|0
1651224300000|2022-04-29 09:25:00|95.73|93.33|94.72|92.32|95.77|93.37|94.45|92.05|0
1651224600000|2022-04-29 09:30:00|94.58|92.18|94.71|92.31|95.5|93.1|94.19|91.79|0
1651224900000|2022-04-29 09:35:00|94.75|92.35|95.2|92.8|95.3|92.9|94.39|91.99|0
1651225200000|2022-04-29 09:40:00|95.17|92.77|94.65|92.25|95.17|92.77|93.67|91.27|0
1651225500000|2022-04-29 09:45:00|94.61|92.21|94.71|92.31|94.84|92.44|94.19|91.79|0
1651225800000|2022-04-29 09:50:00|94.64|92.24|93.99|91.59|95.04|92.64|93.93|91.53|0
1651226100000|2022-04-29 09:55:00|94.06|91.66|94.64|92.24|94.77|92.37|93.86|91.46|0
1651226400000|2022-04-29 10:00:00|94.67|92.27|95.72|93.32|96.15|93.75|94.54|92.14|0
1651226700000|2022-04-29 10:05:00|95.69|93.29|95.56|93.16|95.69|93.29|95.1|92.7|0
1651227000000|2022-04-29 10:10:00|95.49|93.09|94.77|92.37|95.49|93.09|94.28|91.88|0
1651227300000|2022-04-29 10:15:00|94.7|92.3|94.7|92.3|95.42|93.02|94.44|92.04|0
1651227600000|2022-04-29 10:20:00|94.67|92.27|93.98|91.58|94.7|92.3|93.92|91.52|0
1651227900000|2022-04-29 10:25:00|94.18|91.78|93.27|90.87|94.24|91.84|92.88|90.48|0
1651228200000|2022-04-29 10:30:00|93.23|90.83|93.52|91.12|93.78|91.38|92.88|90.48|0
1651228500000|2022-04-29 10:35:00|93.39|90.99|92.97|90.57|93.52|91.12|92.81|90.41|0
1651228800000|2022-04-29 10:40:00|92.94|90.54|92.84|90.44|93.45|91.05|92.23|89.83|0
1651229100000|2022-04-29 10:45:00|92.78|90.38|92.78|90.38|93.16|90.76|92.52|90.12|0
1651229400000|2022-04-29 10:50:00|92.71|90.31|93.36|90.96|93.55|91.15|92.71|90.31|0
1651229700000|2022-04-29 10:55:00|93.29|90.89|92.84|90.44|93.42|91.02|92.26|89.86|0
1651230000000|2022-04-29 11:00:00|92.9|90.5|92.77|90.37|93.61|91.21|92.16|89.76|0
1651230300000|2022-04-29 11:05:00|92.84|90.44|93.19|90.79|93.42|91.02|92.71|90.31|0
1651230600000|2022-04-29 11:10:00|93.22|90.82|92.29|89.89|93.22|90.82|91.87|89.47|0
1651230900000|2022-04-29 11:15:00|92.26|89.86|93.22|90.82|93.28|90.88|92.19|89.79|0
1651231200000|2022-04-29 11:20:00|93.18|90.78|93.6|91.2|93.73|91.33|93.02|90.62|0
1651231500000|2022-04-29 11:25:00|93.64|91.24|93.28|90.88|93.99|91.59|92.83|90.43|0
1651231800000|2022-04-29 11:30:00|93.25|90.85|92.34|89.94|93.8|91.4|92.31|89.91|0
1651232100000|2022-04-29 11:35:00|92.31|89.91|92.41|90.01|92.44|90.04|91.89|89.49|0
1651232400000|2022-04-29 11:40:00|92.25|89.85|91.86|89.46|92.37|89.97|91.48|89.08|0
1651232700000|2022-04-29 11:45:00|91.83|89.43|91.67|89.27|92.47|90.07|91.48|89.08|0
1651233000000|2022-04-29 11:50:00|91.64|89.24|91.57|89.17|91.67|89.27|90.91|88.51|0
1651233300000|2022-04-29 11:55:00|91.54|89.14|91.86|89.46|92.56|90.16|91.54|89.14|0
1651233600000|2022-04-29 12:00:00|91.82|89.42|92.43|90.03|92.63|90.23|91.6|89.2|0
1651233900000|2022-04-29 12:05:00|92.5|90.1|93.17|90.77|93.27|90.87|92.11|89.71|0
1651234200000|2022-04-29 12:10:00|93.2|90.8|93.07|90.67|93.27|90.87|92.43|90.03|0
1651234500000|2022-04-29 12:15:00|93.14|90.74|93.85|91.45|93.91|91.51|93.01|90.61|0
1651234800000|2022-04-29 12:20:00|93.91|91.51|95.61|93.21|95.67|93.27|93.78|91.38|0
1651235100000|2022-04-29 12:25:00|95.67|93.27|95.47|93.07|95.67|93.27|95.02|92.62|0
1651235400000|2022-04-29 12:30:00|95.41|93.01|93.71|91.31|95.41|93.01|92.65|90.25|0
1651235700000|2022-04-29 12:35:00|93.65|91.25|92.1|89.7|93.65|91.25|91.4|89|0
1651236000000|2022-04-29 12:40:00|92.17|89.77|93.39|90.99|93.77|91.37|91.91|89.51|0
1651236300000|2022-04-29 12:45:00|93.45|91.05|94.29|91.89|94.75|92.35|93|90.6|0
1651236600000|2022-04-29 12:50:00|93.97|91.57|93.77|91.37|94.62|92.22|93.61|91.21|0
1651236900000|2022-04-29 12:55:00|93.71|91.31|92.29|89.89|94.03|91.63|92.29|89.89|0
1651237200000|2022-04-29 13:00:00|92.09|89.69|92|89.6|92.86|90.46|91.77|89.37|0
1651237500000|2022-04-29 13:05:00|91.97|89.57|90.19|87.79|92.09|89.69|90.12|87.72|0
1651237800000|2022-04-29 13:10:00|90.12|87.72|89.56|87.16|90.44|88.04|89.37|86.97|0
1651238100000|2022-04-29 13:15:00|89.62|87.22|90.44|88.04|90.69|88.29|89.37|86.97|0
1651238400000|2022-04-29 13:20:00|90.25|87.85|92.34|89.94|92.6|90.2|90.12|87.72|0
1651238700000|2022-04-29 13:25:00|92.31|89.91|92.34|89.94|92.73|90.33|91.7|89.3|0
1651239000000|2022-04-29 13:30:00|92.44|90.04|94.47|92.07|95.19|92.79|88.69|86.29|0
1651239300000|2022-04-29 13:35:00|94.54|92.14|92.66|90.26|96.86|94.46|91.83|89.43|0
1651239600000|2022-04-29 13:40:00|92.85|90.45|90.24|87.84|94.08|91.68|90.21|87.81|0
1651239900000|2022-04-29 13:45:00|90.55|88.15|91.95|89.55|92.59|90.19|89.92|87.52|0
1651240200000|2022-04-29 13:50:00|91.82|89.42|92.04|89.64|93.17|90.77|89.28|86.88|0
1651240500000|2022-04-29 13:55:00|92.49|90.09|96.52|94.12|100.21|97.81|92.49|90.09|0
1651240800000|2022-04-29 14:00:00|96.58|94.18|94.64|92.24|96.88|94.48|94.44|92.04|0
1651241100000|2022-04-29 14:05:00|94.57|92.17|93.33|90.93|94.9|92.5|92.23|89.83|0
1651241400000|2022-04-29 14:10:00|93.46|91.06|92.87|90.47|94.5|92.1|92.17|89.77|0
1651241700000|2022-04-29 14:15:00|92.75|90.35|87.99|85.59|94.63|92.23|87.55|85.15|0
1651242000000|2022-04-29 14:20:00|87.74|85.34|86.99|84.59|88.49|86.09|86.32|83.92|0
1651242300000|2022-04-29 14:25:00|86.9|84.5|84.97|82.57|87.43|85.03|84.61|82.21|0
1651242600000|2022-04-29 14:30:00|84.61|82.21|84.28|81.88|85.31|82.91|80.57|78.17|0
1651242900000|2022-04-29 14:35:00|84.46|82.06|84.42|82.02|84.88|82.48|82.95|80.55|0
1651243200000|2022-04-29 14:40:00|84.46|82.06|83.91|81.51|84.64|82.24|82.83|80.43|0
1651243500000|2022-04-29 14:45:00|83.85|81.45|82.53|80.13|83.91|81.51|82.42|80.02|0
1651243800000|2022-04-29 14:50:00|82.65|80.25|83.13|80.73|83.37|80.97|81.88|79.48|0
1651244100000|2022-04-29 14:55:00|83.19|80.79|83.79|81.39|84.09|81.69|82.71|80.31|0
1651244400000|2022-04-29 15:00:00|83.49|81.09|83.19|80.79|83.55|81.15|81.88|79.48|0
1651244700000|2022-04-29 15:05:00|83.07|80.67|82.83|80.43|84.81|82.41|82.59|80.19|0
1651245000000|2022-04-29 15:10:00|82.85|80.45|82.77|80.37|83.36|80.96|81.11|78.71|0
1651245300000|2022-04-29 15:15:00|82.41|80.01|83.3|80.9|83.42|81.02|82.11|79.71|0
1651245600000|2022-04-29 15:20:00|83.48|81.08|83.81|81.41|84.5|82.1|82.35|79.95|0
1651245900000|2022-04-29 15:25:00|83.84|81.44|84.08|81.68|84.38|81.98|82.88|80.48|0
1651246200000|2022-04-29 15:30:00|83.96|81.56|85.11|82.71|86.76|84.36|83.66|81.26|0
1651246500000|2022-04-29 15:35:00|85.23|82.83|84.32|81.92|86.08|83.68|84.32|81.92|0
1651246800000|2022-04-29 15:40:00|84.14|81.74|85.84|83.44|85.96|83.56|83.9|81.5|0
1651247100000|2022-04-29 15:45:00|85.77|83.37|85.35|82.95|87.13|84.73|85.1|82.7|0
1651247400000|2022-04-29 15:50:00|85.47|83.07|84.23|81.83|85.53|83.13|83.12|80.72|0
1651247700000|2022-04-29 15:55:00|84.29|81.89|82.1|79.7|84.71|82.31|81.95|79.55|0
1651248000000|2022-04-29 16:00:00|82.13|79.73|79.08|76.68|82.25|79.85|78.96|76.56|0
1651248300000|2022-04-29 16:05:00|79.02|76.62|78.61|76.21|79.42|77.02|78.33|75.93|0
1651248600000|2022-04-29 16:10:00|78.56|76.16|79.19|76.79|79.65|77.25|78.44|76.04|0
1651248900000|2022-04-29 16:15:00|79.02|76.62|78.05|75.65|79.19|76.79|75.88|73.48|0
1651249200000|2022-04-29 16:20:00|78.13|75.73|80.46|78.06|80.46|78.06|76.05|73.65|0
1651249500000|2022-04-29 16:25:00|80.58|78.18|79.65|77.25|81.05|78.65|79.07|76.67|0
1651249800000|2022-04-29 16:30:00|79.36|76.96|79.07|76.67|79.71|77.31|78.61|76.21|0
1651250100000|2022-04-29 16:35:00|79.13|76.73|79.18|76.78|79.65|77.25|78.61|76.21|0
1651250400000|2022-04-29 16:40:00|79.13|76.73|77.75|75.35|79.3|76.9|77.69|75.29|0
1651250700000|2022-04-29 16:45:00|77.92|75.52|77.75|75.35|78.49|76.09|77.58|75.18|0
1651251000000|2022-04-29 16:50:00|77.63|75.23|75.77|73.37|77.69|75.29|75.77|73.37|0
1651251300000|2022-04-29 16:55:00|75.88|73.48|76.84|74.44|77.35|74.95|75.88|73.48|0
1651251600000|2022-04-29 17:00:00|76.67|74.27|78.54|76.14|78.95|76.55|76.67|74.27|0
1651251900000|2022-04-29 17:05:00|78.4|76|75.78|73.38|78.4|76|75.39|72.99|0
1651252200000|2022-04-29 17:10:00|75.72|73.32|76.62|74.22|76.62|74.22|75.44|73.04|0
1651252500000|2022-04-29 17:15:00|76.65|74.25|77.3|74.9|77.61|75.21|76.39|73.99|0
1651252800000|2022-04-29 17:20:00|77.24|74.84|78.67|76.27|78.67|76.27|76.73|74.33|0
1651253100000|2022-04-29 17:25:00|78.56|76.16|78.09|75.69|79.77|77.37|77.98|75.58|0
1651253400000|2022-04-29 17:30:00|77.92|75.52|78.84|76.44|79.42|77.02|77.92|75.52|0
1651253700000|2022-04-29 17:35:00|78.73|76.33|78.95|76.55|80.58|78.18|78.44|76.04|0
1651254000000|2022-04-29 17:40:00|79.01|76.61|77.29|74.89|79.07|76.67|76.78|74.38|0
1651254300000|2022-04-29 17:45:00|77.12|74.72|76.1|73.7|77.23|74.83|76.05|73.65|0
1651254600000|2022-04-29 17:50:00|76.38|73.98|75.99|73.59|76.67|74.27|75.88|73.48|0
1651254900000|2022-04-29 17:55:00|75.76|73.36|75.76|73.36|76.27|73.87|75.54|73.14|0
1651255200000|2022-04-29 18:00:00|75.71|73.31|74.81|72.41|75.99|73.59|74.48|72.08|0
1651255500000|2022-04-29 18:05:00|74.7|72.3|75.36|72.96|75.42|73.02|74.2|71.8|0
1651255800000|2022-04-29 18:10:00|75.25|72.85|75.69|73.29|76.14|73.74|74.7|72.3|0
1651256100000|2022-04-29 18:15:00|75.64|73.24|75.97|73.57|77.55|75.15|75.64|73.24|0
1651256400000|2022-04-29 18:20:00|75.86|73.46|74.42|72.02|75.86|73.46|74.2|71.8|0
1651256700000|2022-04-29 18:25:00|74.47|72.07|74.66|72.26|75.13|72.73|74.36|71.96|0
1651257000000|2022-04-29 18:30:00|74.64|72.24|74.3|71.9|75.3|72.9|73.92|71.52|0
1651257300000|2022-04-29 18:35:00|74.33|71.93|72.88|70.48|74.86|72.46|72.83|70.43|0
1651257600000|2022-04-29 18:40:00|72.77|70.37|73.42|71.02|73.42|71.02|72.77|70.37|0
1651257900000|2022-04-29 18:45:00|73.59|71.19|74.31|71.91|75.68|73.28|71.16|68.76|0
1651258200000|2022-04-29 18:50:00|74.36|71.96|73.71|71.31|74.63|72.23|73.71|71.31|0
1651258500000|2022-04-29 18:55:00|73.65|71.25|75.07|72.67|75.62|73.22|73.33|70.93|0
1651258800000|2022-04-29 19:00:00|74.96|72.56|74.6|72.2|75.23|72.83|73.76|71.36|0
1651259100000|2022-04-29 19:05:00|74.74|72.34|72.73|70.33|74.74|72.34|72.68|70.28|0
1651259400000|2022-04-29 19:10:00|72.78|70.38|71.71|69.31|73.16|70.76|71.34|68.94|0
1651259700000|2022-04-29 19:15:00|71.61|69.21|74.03|71.63|74.35|71.95|71.61|69.21|0
1651260000000|2022-04-29 19:20:00|74.14|71.74|73.62|71.22|74.19|71.79|72.57|70.17|0
1651260300000|2022-04-29 19:25:00|73.65|71.25|70.96|68.56|74.35|71.95|70.96|68.56|0
1651260600000|2022-04-29 19:30:00|70.75|68.35|72.08|69.68|72.78|70.38|70.49|68.09|0
1651260900000|2022-04-29 19:35:00|71.76|69.36|72.13|69.73|73.1|70.7|71.17|68.77|0
1651261200000|2022-04-29 19:40:00|72.18|69.78|71.17|68.77|73.15|70.75|70.85|68.45|0
1651261500000|2022-04-29 19:45:00|71.01|68.61|69.76|67.36|71.95|69.55|69.76|67.36|0
1651261800000|2022-04-29 19:50:00|69.82|67.42|67.76|65.36|69.82|67.42|67.3|64.9|0
1651262100000|2022-04-29 19:55:00|67.65|65.25|70.75|68.35|70.75|68.35|64.52|62.12|0
1651262400000|2022-04-29 20:00:00|70.43|68.03|70.69|68.29|71.59|69.19|69.97|67.57|0
1651262700000|2022-04-29 20:05:00|70.85|68.45|72.22|69.82|72.48|70.08|70.85|68.45|0
1651263000000|2022-04-29 20:10:00|72.27|69.87|69.77|67.37|74.3|71.9|69.2|66.8|0
1651475100000|2022-05-02 07:05:00|72.52|70.12|72.58|70.18|73.28|70.88|72.04|69.64|0
1651475400000|2022-05-02 07:10:00|72.52|70.12|72.95|70.55|73.14|70.74|71.69|69.29|0
1651475700000|2022-05-02 07:15:00|73.03|70.63|71.77|69.37|73.28|70.88|71.64|69.24|0
1651476000000|2022-05-02 07:20:00|71.8|69.4|71.26|68.86|71.8|69.4|70.81|68.41|0
1651476300000|2022-05-02 07:25:00|71.37|68.97|72.68|70.28|72.71|70.31|71.1|68.7|0
1651476600000|2022-05-02 07:30:00|72.54|70.14|70.99|68.59|72.54|70.14|70.31|67.91|0
1651476900000|2022-05-02 07:35:00|71.02|68.62|72.25|69.85|72.25|69.85|70.73|68.33|0
1651477200000|2022-05-02 07:40:00|72.22|69.82|72.49|70.09|72.49|70.09|71.6|69.2|0
1651477500000|2022-05-02 07:45:00|72.46|70.06|72.11|69.71|72.62|70.22|72.03|69.63|0
1651477800000|2022-05-02 07:50:00|72.19|69.79|72.08|69.68|72.67|70.27|71.92|69.52|0
1651478100000|2022-05-02 07:55:00|72.24|69.84|68.02|65.62|72.67|70.27|66.34|63.94|0
1651478400000|2022-05-02 08:00:00|68.15|65.75|71.01|68.61|71.23|68.83|68.02|65.62|0
1651478700000|2022-05-02 08:05:00|70.78|68.38|71.49|69.09|71.57|69.17|70.09|67.69|0
1651479000000|2022-05-02 08:10:00|71.44|69.04|70.93|68.53|72.05|69.65|70.91|68.51|0
1651479300000|2022-05-02 08:15:00|70.54|68.14|70.82|68.42|71.35|68.95|69.72|67.32|0
1651479600000|2022-05-02 08:20:00|70.72|68.32|69.9|67.5|71.17|68.77|69.88|67.48|0
1651479900000|2022-05-02 08:25:00|69.88|67.48|70.35|67.95|70.87|68.47|69.64|67.24|0
1651480200000|2022-05-02 08:30:00|70.29|67.89|69.22|66.82|70.29|67.89|69.07|66.67|0
1651480500000|2022-05-02 08:35:00|69.2|66.8|69.33|66.93|69.56|67.16|68.96|66.56|0
1651480800000|2022-05-02 08:40:00|69.35|66.95|69.77|67.37|70.63|68.23|69.01|66.61|0
1651481100000|2022-05-02 08:45:00|69.74|67.34|69.69|67.29|69.87|67.47|69.22|66.82|0
1651481400000|2022-05-02 08:50:00|69.58|67.18|68.18|65.78|69.58|67.18|68.08|65.68|0
1651481700000|2022-05-02 08:55:00|68.24|65.84|68.7|66.3|68.83|66.43|67.8|65.4|0
1651482000000|2022-05-02 09:00:00|68.72|66.32|69.63|67.23|69.87|67.47|68.72|66.32|0
1651482300000|2022-05-02 09:05:00|69.6|67.2|68.39|65.99|69.6|67.2|68.24|65.84|0
1651482600000|2022-05-02 09:10:00|68.37|65.97|68.88|66.48|69.46|67.06|68.37|65.97|0
1651482900000|2022-05-02 09:15:00|68.86|66.46|68.78|66.38|69.56|67.16|68.78|66.38|0
1651483200000|2022-05-02 09:20:00|68.73|66.33|69.77|67.37|69.82|67.42|68.62|66.22|0
1651483500000|2022-05-02 09:25:00|69.82|67.42|69.82|67.42|70.34|67.94|69.63|67.23|0
1651483800000|2022-05-02 09:30:00|69.87|67.47|70.24|67.84|70.37|67.97|69.66|67.26|0
1651484100000|2022-05-02 09:35:00|70.29|67.89|70.39|67.99|70.68|68.28|70.13|67.73|0
1651484400000|2022-05-02 09:40:00|70.37|67.97|69.03|66.63|70.56|68.16|69.01|66.61|0
1651484700000|2022-05-02 09:45:00|69.01|66.61|68.9|66.5|69.3|66.9|68.59|66.19|0
1651485000000|2022-05-02 09:50:00|68.88|66.48|69.27|66.87|69.48|67.08|68.85|66.45|0
1651485300000|2022-05-02 09:55:00|69.24|66.84|68.49|66.09|69.24|66.84|68.49|66.09|0
1651485600000|2022-05-02 10:00:00|68.51|66.11|67.97|65.57|68.72|66.32|67.74|65.34|0
1651485900000|2022-05-02 10:05:00|68.04|65.64|68.07|65.67|68.23|65.83|67.66|65.26|0
1651486200000|2022-05-02 10:10:00|68.17|65.77|69.08|66.68|69.11|66.71|68.17|65.77|0
1651486500000|2022-05-02 10:15:00|69.03|66.63|68.97|66.57|69.42|67.02|68.97|66.57|0
1651486800000|2022-05-02 10:20:00|69|66.6|68.87|66.47|69.21|66.81|68.79|66.39|0
1651487100000|2022-05-02 10:25:00|68.84|66.44|68.76|66.36|69.1|66.7|68.43|66.03|0
1651487400000|2022-05-02 10:30:00|68.79|66.39|69.26|66.86|69.41|67.01|68.53|66.13|0
1651487700000|2022-05-02 10:35:00|69.28|66.88|69.18|66.78|69.62|67.22|69.13|66.73|0
1651488000000|2022-05-02 10:40:00|69.15|66.75|68.73|66.33|69.15|66.75|68.34|65.94|0
1651488300000|2022-05-02 10:45:00|68.71|66.31|68.42|66.02|68.73|66.33|68.16|65.76|0
1651488600000|2022-05-02 10:50:00|68.47|66.07|68.26|65.86|68.63|66.23|68.16|65.76|0
1651488900000|2022-05-02 10:55:00|68.29|65.89|67.85|65.45|68.63|66.23|67.41|65.01|0
1651489200000|2022-05-02 11:00:00|67.9|65.5|67.95|65.55|68.42|66.02|67.8|65.4|0
1651489500000|2022-05-02 11:05:00|67.98|65.58|67.44|65.04|68.23|65.83|67.38|64.98|0
1651489800000|2022-05-02 11:10:00|67.36|64.96|67.03|64.63|67.69|65.29|66.97|64.57|0
1651490100000|2022-05-02 11:15:00|66.97|64.57|66.41|64.01|67.08|64.68|66.26|63.86|0
1651490400000|2022-05-02 11:20:00|66.36|63.96|66.56|64.16|66.92|64.52|65.96|63.56|0
1651490700000|2022-05-02 11:25:00|66.67|64.27|66.28|63.88|67.02|64.62|66.28|63.88|0
1651491000000|2022-05-02 11:30:00|66.18|63.78|65.15|62.75|66.18|63.78|65.15|62.75|0
1651491300000|2022-05-02 11:35:00|65.2|62.8|64.73|62.33|65.45|63.05|64.5|62.1|0
1651491600000|2022-05-02 11:40:00|64.75|62.35|64.63|62.23|64.97|62.57|64.45|62.05|0
1651491900000|2022-05-02 11:45:00|64.65|62.25|63.91|61.51|64.8|62.4|63.71|61.31|0
1651492200000|2022-05-02 11:50:00|63.96|61.56|63.27|60.87|64.35|61.95|63.22|60.82|0
1651492500000|2022-05-02 11:55:00|63.22|60.82|62.39|59.99|63.27|60.87|61.96|59.56|0
1651492800000|2022-05-02 12:00:00|62.68|60.28|64.92|62.52|64.99|62.59|62.44|60.04|0
1651493100000|2022-05-02 12:05:00|64.77|62.37|65.11|62.71|65.56|63.16|64.23|61.83|0
1651493400000|2022-05-02 12:10:00|65.01|62.61|64.44|62.04|65.16|62.76|64.17|61.77|0
1651493700000|2022-05-02 12:15:00|64.54|62.14|64.76|62.36|65.21|62.81|64.52|62.12|0
1651494000000|2022-05-02 12:20:00|64.81|62.41|65.38|62.98|65.61|63.21|64.81|62.41|0
1651494300000|2022-05-02 12:25:00|65.36|62.96|65.76|63.36|65.81|63.41|64.98|62.58|0
1651494600000|2022-05-02 12:30:00|65.83|63.43|65.4|63|66.51|64.11|65.36|62.96|0
1651494900000|2022-05-02 12:35:00|65.45|63.05|65.3|62.9|65.55|63.15|65.11|62.71|0
1651495200000|2022-05-02 12:40:00|65.33|62.93|65.23|62.83|65.9|63.5|64.86|62.46|0
1651495500000|2022-05-02 12:45:00|65.25|62.85|64.17|61.77|65.5|63.1|64.07|61.67|0
1651495800000|2022-05-02 12:50:00|64.02|61.62|65.3|62.9|65.4|63|63.82|61.42|0
1651496100000|2022-05-02 12:55:00|65.35|62.95|64.95|62.55|65.4|63|64.61|62.21|0
1651496400000|2022-05-02 13:00:00|65|62.6|65.95|63.55|66|63.6|65|62.6|0
1651496700000|2022-05-02 13:05:00|66|63.6|66.77|64.37|66.85|64.45|66|63.6|0
1651497000000|2022-05-02 13:10:00|66.85|64.45|68.43|66.03|68.48|66.08|66.8|64.4|0
1651497300000|2022-05-02 13:15:00|68.48|66.08|68.22|65.82|68.59|66.19|67.66|65.26|0
1651497600000|2022-05-02 13:20:00|68.33|65.93|68.12|65.72|68.61|66.21|67.51|65.11|0
1651497900000|2022-05-02 13:25:00|68.07|65.67|66.95|64.55|68.17|65.77|66.59|64.19|0
1651498200000|2022-05-02 13:30:00|67|64.6|65.09|62.69|69|66.6|64.84|62.44|0
1651498500000|2022-05-02 13:35:00|64.72|62.32|63.66|61.26|64.94|62.54|61.69|59.29|0
1651498800000|2022-05-02 13:40:00|63.81|61.41|67.04|64.64|68.94|66.54|61.64|59.24|0
1651499100000|2022-05-02 13:45:00|66.99|64.59|64.69|62.29|67.41|65.01|64.13|61.73|0
1651499400000|2022-05-02 13:50:00|64.49|62.09|66.75|64.35|66.75|64.35|63.51|61.11|0
1651499700000|2022-05-02 13:55:00|66.7|64.3|67.13|64.73|68.44|66.04|65.26|62.86|0
1651500000000|2022-05-02 14:00:00|66.97|64.57|67.58|65.18|68.02|65.62|65.09|62.69|0
1651500300000|2022-05-02 14:05:00|67.56|65.16|63.36|60.96|67.79|65.39|62.82|60.42|0
1651500600000|2022-05-02 14:10:00|63.21|60.81|63.5|61.1|64.88|62.48|62.58|60.18|0
1651500900000|2022-05-02 14:15:00|63.45|61.05|67.82|65.42|67.87|65.47|62.48|60.08|0
1651501200000|2022-05-02 14:20:00|67.52|65.12|68.18|65.78|68.65|66.25|65.69|63.29|0
1651501500000|2022-05-02 14:25:00|68.29|65.89|70.63|68.23|73.4|71|67.72|65.32|0
1651501800000|2022-05-02 14:30:00|71.16|68.76|72.39|69.99|73.85|71.45|71.16|68.76|0
1651502100000|2022-05-02 14:35:00|72.28|69.88|71.26|68.86|72.66|70.26|70.04|67.64|0
1651502400000|2022-05-02 14:40:00|71.42|69.02|69.52|67.12|72.55|70.15|69.25|66.85|0
1651502700000|2022-05-02 14:45:00|69.41|67.01|69.04|66.64|70.09|67.69|68.47|66.07|0
1651503000000|2022-05-02 14:50:00|69.12|66.72|67.9|65.5|69.25|66.85|67.54|65.14|0
1651503300000|2022-05-02 14:55:00|67.75|65.35|66.12|63.72|68.89|66.49|65.87|63.47|0
1651503600000|2022-05-02 15:00:00|66.51|63.63|63.29|60.41|66.66|63.78|63.29|60.41|0
1651503900000|2022-05-02 15:05:00|63.33|60.45|64.91|62.03|65.55|62.67|63.24|60.36|0
1651504200000|2022-05-02 15:10:00|64.96|62.08|67.25|64.37|67.25|64.37|63.59|60.71|0
1651504500000|2022-05-02 15:15:00|67.2|64.32|63.56|60.68|67.2|64.32|62.93|60.05|0
1651504800000|2022-05-02 15:20:00|63.61|60.73|64.15|61.27|64.69|61.81|63.03|60.15|0
1651505100000|2022-05-02 15:25:00|64.35|61.47|64.55|61.67|65.43|62.55|62.71|59.83|0
1651505400000|2022-05-02 15:30:00|64.7|61.82|65.44|62.56|66.39|63.51|63.48|60.6|0
1651505700000|2022-05-02 15:35:00|65.69|62.81|64.16|61.28|67.25|64.37|64.06|61.18|0
1651506000000|2022-05-02 15:40:00|64.01|61.13|64.55|61.67|65.99|63.11|63.38|60.5|0
1651506300000|2022-05-02 15:45:00|64.65|61.77|64.06|61.18|66.29|63.41|64.01|61.13|0
1651506600000|2022-05-02 15:50:00|63.72|60.84|65.09|62.21|65.49|62.61|63.72|60.84|0
1651506900000|2022-05-02 15:55:00|64.84|61.96|66.33|63.45|66.63|63.75|64.4|61.52|0
1651507200000|2022-05-02 16:00:00|66.43|63.55|63.23|60.35|67.34|64.46|62.65|59.77|0
1651507500000|2022-05-02 16:05:00|63.28|60.4|64.21|61.33|64.5|61.62|63.08|60.2|0
1651507800000|2022-05-02 16:10:00|64.11|61.23|64.8|61.92|64.85|61.97|63.77|60.89|0
1651508100000|2022-05-02 16:15:00|64.5|61.62|66.99|64.11|66.99|64.11|64.01|61.13|0
1651508400000|2022-05-02 16:20:00|66.94|64.06|66.68|63.8|68.46|65.58|66.46|63.58|0
1651508700000|2022-05-02 16:25:00|66.63|63.75|66.03|63.15|66.89|64.01|65.14|62.26|0
1651509000000|2022-05-02 16:30:00|66.38|63.5|66.79|64.39|67.24|64.39|65.63|62.75|0
1651509300000|2022-05-02 16:35:00|66.97|64.57|63.68|60.8|67.3|64.9|63.49|60.61|0
1651509600000|2022-05-02 16:40:00|63.56|60.68|63.1|60.22|64.47|61.59|62.85|59.97|0
1651509900000|2022-05-02 16:45:00|62.95|60.07|62.66|59.78|63.34|60.46|62.23|59.35|0
1651510200000|2022-05-02 16:50:00|62.47|59.59|61.18|58.3|62.8|59.92|60.94|58.06|0
1651510500000|2022-05-02 16:55:00|61.23|58.35|60.19|57.31|62.18|59.3|59.63|56.75|0
1651510800000|2022-05-02 17:00:00|60.1|57.22|59.89|57.01|61.49|58.61|59.25|56.37|0
1651511100000|2022-05-02 17:05:00|59.94|57.06|62.29|59.41|63.06|60.18|58.11|55.23|0
1651511400000|2022-05-02 17:10:00|62.15|59.27|62.52|59.64|63.96|61.08|61.52|58.64|0
1651511700000|2022-05-02 17:15:00|62.43|59.55|61.27|58.39|62.57|59.69|60.75|57.87|0
1651512000000|2022-05-02 17:20:00|61.41|58.53|59.96|57.08|61.41|58.53|59.96|57.08|0
1651512300000|2022-05-02 17:25:00|60.1|57.22|60.18|57.3|61.08|58.2|59.35|56.47|0
1651512600000|2022-05-02 17:30:00|60.04|57.16|59.25|56.37|61.26|58.38|59.21|56.33|0
1651512900000|2022-05-02 17:35:00|59.16|56.28|58.88|56|59.9|57.02|58.7|55.82|0
1651513200000|2022-05-02 17:40:00|58.93|56.05|58.24|55.36|59.88|57|58.24|55.36|0
1651513500000|2022-05-02 17:45:00|58.42|55.54|57.2|54.32|58.52|55.64|57.16|54.28|0
1651513800000|2022-05-02 17:50:00|57.25|54.37|57.16|54.28|57.97|55.09|56.98|54.1|0
1651514100000|2022-05-02 17:55:00|57.34|54.46|58.28|55.4|58.29|55.41|57.11|54.23|0
1651514400000|2022-05-02 18:00:00|58.15|55.27|59.52|56.64|59.52|56.64|57.15|54.27|0
1651514700000|2022-05-02 18:05:00|59.66|56.78|58.15|55.27|60.41|57.53|58.1|55.22|0
1651515000000|2022-05-02 18:10:00|58.1|55.22|55.68|52.8|58.24|55.36|55.64|52.76|0
1651515300000|2022-05-02 18:15:00|55.77|52.89|56.83|53.95|57.41|54.53|55.16|52.28|0
1651515600000|2022-05-02 18:20:00|56.87|53.99|57.64|54.76|58|55.12|54.82|51.94|0
1651515900000|2022-05-02 18:25:00|57.48|54.6|57.33|54.45|57.82|54.94|56.79|53.91|0
1651516200000|2022-05-02 18:30:00|57.37|54.49|57.96|55.08|58.36|55.48|56.84|53.96|0
1651516500000|2022-05-02 18:35:00|57.91|55.03|57.28|54.4|58.18|55.3|56.79|53.91|0
1651516800000|2022-05-02 18:40:00|57.37|54.49|55.86|52.98|57.82|54.94|55.08|52.2|0
1651517100000|2022-05-02 18:45:00|55.91|53.03|57.35|53.99|57.93|55.05|55.91|53.03|0
1651517400000|2022-05-02 18:50:00|57.39|54.03|58.29|54.93|59.11|55.75|56.28|52.92|0
1651517700000|2022-05-02 18:55:00|58.25|54.89|56.81|53.45|58.43|55.07|56.19|52.83|0
1651518000000|2022-05-02 19:00:00|57.26|53.9|58.99|55.63|59.61|56.25|56.99|53.63|0
1651518300000|2022-05-02 19:05:00|59.02|55.66|61.29|57.93|61.93|58.57|58.88|55.52|0
1651518600000|2022-05-02 19:10:00|61.2|57.84|64.16|60.8|64.31|60.95|61.2|57.84|0
1651518900000|2022-05-02 19:15:00|64.26|60.9|63.28|59.92|64.26|60.9|61.81|58.45|0
1651519200000|2022-05-02 19:20:00|63.25|59.89|65.94|62.58|66.04|62.68|61.87|58.51|0
1651519500000|2022-05-02 19:25:00|65.74|62.38|65.69|62.33|66.77|63.41|64.89|61.53|0
1651519800000|2022-05-02 19:30:00|65.59|62.23|67.86|64.5|68.07|64.71|65.5|62.14|0
1651520100000|2022-05-02 19:35:00|68.02|64.66|65.84|62.48|68.43|65.07|65.19|61.83|0
1651520400000|2022-05-02 19:40:00|66.24|62.88|64.6|61.24|67.57|64.21|64.6|61.24|0
1651520700000|2022-05-02 19:45:00|64.63|61.27|68.05|64.69|68.38|65.02|64.21|60.85|0
1651521000000|2022-05-02 19:50:00|68.23|64.87|69.53|66.17|70.59|67.23|67.51|64.15|0
1651521300000|2022-05-02 19:55:00|69.51|66.15|69.87|66.99|70.13|67.25|68.6|65.24|0
1651521600000|2022-05-02 20:00:00|70.13|67.25|70.1|67.22|70.87|67.99|69.4|66.52|0
1651521900000|2022-05-02 20:05:00|70.18|67.3|70.76|67.88|70.92|68.04|69.87|66.99|0
1651522200000|2022-05-02 20:10:00|70.71|67.83|68.41|65.53|70.87|67.99|68.2|65.32|0
1651522500000|2022-05-02 20:15:00|68.8|65.44|68.7|65.34|69.34|65.98|68.64|65.28|0
1651522800000|2022-05-02 20:20:00|68.67|65.31|68.85|65.49|69.21|65.85|68.67|65.31|0
1651523100000|2022-05-02 20:25:00|68.77|65.41|68.9|65.54|69.16|65.8|68.49|65.13|0
1651523400000|2022-05-02 20:30:00|68.95|65.59|68.8|65.44|69.31|65.95|68.74|65.38|0
1651523700000|2022-05-02 20:35:00|68.9|65.54|69.36|66|69.47|66.11|68.79|65.43|0
1651524000000|2022-05-02 20:40:00|69.26|65.9|69.34|65.98|69.47|66.11|69.21|65.85|0
1651524300000|2022-05-02 20:45:00|69.42|66.06|69.73|66.37|69.73|66.37|69.26|65.9|0
1651524600000|2022-05-02 20:50:00|69.78|66.42|69.26|65.9|69.83|66.47|69.26|65.9|0
1651524900000|2022-05-02 20:55:00|69.2|65.84|69.18|65.82|69.36|66|69.05|65.69|0
1651525200000|2022-05-02 21:00:00|69.07|65.71|69.12|65.76|69.25|65.89|69.05|65.69|0
1651525500000|2022-05-02 21:05:00|69.11|65.75|69.16|65.8|69.17|65.81|69.06|65.7|0
1651525800000|2022-05-02 21:10:00|69.17|65.81|69.19|65.83|69.22|65.86|69.16|65.8|0
1651526100000|2022-05-02 21:15:00|69.18|65.82|69.18|65.82|69.18|65.82|69.18|65.82|0
1651526400000|2022-05-02 21:20:00|69.17|65.81|69.19|65.83|69.2|65.84|69.14|65.78|0
1651526700000|2022-05-02 21:25:00|69.18|65.82|69.09|65.73|69.18|65.82|69.06|65.7|0
1651527000000|2022-05-02 21:30:00|69.1|65.74|69.11|65.75|69.11|65.75|69.09|65.73|0
1651527300000|2022-05-02 21:35:00|69.1|65.74|69.45|66.09|69.45|66.09|68.96|65.6|0
1651527600000|2022-05-02 21:40:00|69.47|66.11|69.31|65.95|69.49|66.13|69.3|65.94|0
1651527900000|2022-05-02 21:45:00|69.32|65.96|69.25|65.89|69.41|66.05|69.25|65.89|0
1651528200000|2022-05-02 21:50:00|69.19|65.83|69.19|65.83|69.21|65.85|69.05|65.69|0
1651528500000|2022-05-02 21:55:00|69.16|65.8|69.1|65.74|69.23|65.87|69.05|65.69|0
1651528800000|2022-05-02 22:00:00|69.16|65.8|68.67|65.31|69.16|65.8|68.62|65.26|0
1651529100000|2022-05-02 22:05:00|68.69|65.33|68.72|65.36|68.82|65.46|68.62|65.26|0
1651529400000|2022-05-02 22:10:00|68.77|65.41|69.03|65.67|69.03|65.67|68.72|65.36|0
1651529700000|2022-05-02 22:15:00|68.98|65.62|68.97|65.61|69.18|65.82|68.77|65.41|0
1651530000000|2022-05-02 22:20:00|69.03|65.67|68.77|65.41|69.05|65.69|68.77|65.41|0
1651530300000|2022-05-02 22:25:00|68.82|65.46|69.08|65.72|69.13|65.77|68.71|65.35|0
1651530600000|2022-05-02 22:30:00|69.18|65.82|68.32|64.96|69.18|65.82|68.25|64.89|0
1651530900000|2022-05-02 22:35:00|68.3|64.94|68.45|65.09|68.56|65.2|68.3|64.94|0
1651531200000|2022-05-02 22:40:00|68.42|65.06|68.19|64.83|68.42|65.06|68.14|64.78|0
1651531500000|2022-05-02 22:45:00|68.22|64.86|68.29|64.93|68.35|64.99|68.22|64.86|0
1651531800000|2022-05-02 22:50:00|68.32|64.96|68.63|65.27|68.71|65.35|68.32|64.96|0
1651532100000|2022-05-02 22:55:00|68.6|65.24|68.39|65.03|68.6|65.24|68.29|64.93|0
1651532400000|2022-05-02 23:00:00|68.45|65.09|69.12|65.76|69.33|65.97|68.45|65.09|0
1651532700000|2022-05-02 23:05:00|69.17|65.81|69.38|66.02|69.38|66.02|68.99|65.63|0
1651533000000|2022-05-02 23:10:00|69.35|65.99|69.12|65.76|69.35|65.99|69.06|65.7|0
1651533300000|2022-05-02 23:15:00|69.09|65.73|69.06|65.7|69.17|65.81|69.03|65.67|0
1651533600000|2022-05-02 23:20:00|69.11|65.75|69.22|65.86|69.58|66.22|69.06|65.7|0
1651533900000|2022-05-02 23:25:00|69.27|65.91|69.34|65.98|69.48|66.12|69.22|65.86|0
1651534200000|2022-05-02 23:30:00|69.32|65.96|69.27|65.91|69.42|66.06|69.19|65.83|0
1651534500000|2022-05-02 23:35:00|69.24|65.88|69|65.64|69.27|65.91|69|65.64|0
1651534800000|2022-05-02 23:40:00|68.95|65.59|68.74|65.38|69.06|65.7|68.74|65.38|0
1651535100000|2022-05-02 23:45:00|68.69|65.33|68.95|65.59|68.95|65.59|68.69|65.33|0
1651535400000|2022-05-02 23:50:00|68.9|65.54|68.79|65.43|68.9|65.54|68.69|65.33|0
1651535700000|2022-05-02 23:55:00|68.82|65.46|69.44|66.08|69.44|66.08|68.79|65.43|0
1651536000000|2022-05-03 00:00:00|69.47|66.11|69.07|65.71|70.25|66.89|69.05|65.69|0
1651536300000|2022-05-03 00:05:00|69|65.64|70.41|67.05|70.41|67.05|69|65.64|0
1651536600000|2022-05-03 00:10:00|70.38|67.02|69.83|66.47|70.41|67.05|69.78|66.42|0
1651536900000|2022-05-03 00:15:00|69.78|66.42|69.85|66.49|70.06|66.7|69.72|66.36|0
1651537200000|2022-05-03 00:20:00|69.83|66.47|69.56|66.2|69.83|66.47|69.25|65.89|0
1651537500000|2022-05-03 00:25:00|69.51|66.15|69.88|66.52|69.93|66.57|69.3|65.94|0
1651537800000|2022-05-03 00:30:00|69.9|66.54|70.56|67.2|70.74|67.38|69.77|66.41|0
1651538100000|2022-05-03 00:35:00|70.64|67.28|70.66|67.3|71.19|67.83|70.64|67.28|0
1651538400000|2022-05-03 00:40:00|70.77|67.41|71.27|67.91|71.38|68.02|70.66|67.3|0
1651538700000|2022-05-03 00:45:00|71.4|68.04|71.78|68.42|72.1|68.74|71.38|68.02|0
1651539000000|2022-05-03 00:50:00|71.83|68.47|71.56|68.2|71.86|68.5|71.51|68.15|0
1651539300000|2022-05-03 00:55:00|71.59|68.23|71.53|68.17|71.67|68.31|71.37|68.01|0
1651539600000|2022-05-03 01:00:00|71.35|67.99|71.83|68.47|71.88|68.52|71.35|67.99|0
1651539900000|2022-05-03 01:05:00|71.8|68.44|71.45|68.09|71.8|68.44|71.24|67.88|0
1651540200000|2022-05-03 01:10:00|71.5|68.14|70.97|67.61|71.56|68.2|70.81|67.45|0
1651540500000|2022-05-03 01:15:00|70.92|67.56|70.15|66.79|71.05|67.69|70.15|66.79|0
1651540800000|2022-05-03 01:20:00|70.13|66.77|70.65|67.29|70.7|67.34|70.13|66.77|0
1651541100000|2022-05-03 01:25:00|70.7|67.34|70.46|67.1|70.7|67.34|70.33|66.97|0
1651541400000|2022-05-03 01:30:00|70.52|67.16|70.49|67.13|70.91|67.55|70.36|67|0
1651541700000|2022-05-03 01:35:00|70.46|67.1|70.49|67.13|70.6|67.24|70.25|66.89|0
1651542000000|2022-05-03 01:40:00|70.44|67.08|70.12|66.76|70.81|67.45|69.96|66.6|0
1651542300000|2022-05-03 01:45:00|70.17|66.81|71.23|67.87|71.39|68.03|70.17|66.81|0
1651542600000|2022-05-03 01:50:00|71.28|67.92|71.89|68.53|72.51|69.15|71.28|67.92|0
1651542900000|2022-05-03 01:55:00|71.87|68.51|72.08|68.72|72.1|68.74|71.52|68.16|0
1651543200000|2022-05-03 02:00:00|72.02|68.66|73.64|70.28|73.89|70.53|72.02|68.66|0
1651543500000|2022-05-03 02:05:00|73.59|70.23|73.48|70.12|73.72|70.36|73.26|69.9|0
1651543800000|2022-05-03 02:10:00|73.51|70.15|73.34|69.98|73.51|70.15|73.21|69.85|0
1651544100000|2022-05-03 02:15:00|73.31|69.95|73.91|70.55|74.02|70.66|73.31|69.95|0
1651544400000|2022-05-03 02:20:00|73.86|70.5|73.88|70.52|74.02|70.66|73.61|70.25|0
1651544700000|2022-05-03 02:25:00|73.91|70.55|74.13|70.77|74.13|70.77|73.91|70.55|0
1651545000000|2022-05-03 02:30:00|74.07|70.71|73.91|70.55|74.35|70.99|73.53|70.17|0
1651545300000|2022-05-03 02:35:00|73.93|70.57|73.61|70.25|74.02|70.66|73.47|70.11|0
1651545600000|2022-05-03 02:40:00|73.63|70.27|74.2|70.84|74.34|70.98|73.47|70.11|0
1651545900000|2022-05-03 02:45:00|74.18|70.82|74.75|71.39|74.75|71.39|74.09|70.73|0
1651546200000|2022-05-03 02:50:00|74.78|71.42|75.06|71.7|75.28|71.92|74.51|71.15|0
1651546500000|2022-05-03 02:55:00|75.11|71.75|74.45|71.09|75.17|71.81|74.39|71.03|0
1651546800000|2022-05-03 03:00:00|74.39|71.03|74.45|71.09|74.58|71.22|74.28|70.92|0
1651547100000|2022-05-03 03:05:00|74.47|71.11|74.28|70.92|74.61|71.25|74.06|70.7|0
1651547400000|2022-05-03 03:10:00|74.34|70.98|74.39|71.03|74.8|71.44|74.25|70.89|0
1651547700000|2022-05-03 03:15:00|74.42|71.06|74.3|70.94|74.66|71.3|74.28|70.92|0
1651548000000|2022-05-03 03:20:00|74.28|70.92|74.11|70.75|74.44|71.08|74|70.64|0
1651548300000|2022-05-03 03:25:00|74.14|70.78|73.73|70.37|74.22|70.86|73.73|70.37|0
1651548600000|2022-05-03 03:30:00|73.78|70.42|73.4|70.04|73.84|70.48|73.4|70.04|0
1651548900000|2022-05-03 03:35:00|73.46|70.1|73.45|70.09|73.78|70.42|73.4|70.04|0
1651549200000|2022-05-03 03:40:00|73.51|70.15|73.18|69.82|73.51|70.15|73.07|69.71|0
1651549500000|2022-05-03 03:45:00|73.24|69.88|73.23|69.87|73.45|70.09|73.18|69.82|0
1651549800000|2022-05-03 03:50:00|73.26|69.9|73.18|69.82|73.34|69.98|72.96|69.6|0
1651550100000|2022-05-03 03:55:00|73.15|69.79|72.96|69.6|73.29|69.93|72.74|69.38|0
1651550400000|2022-05-03 04:00:00|72.93|69.57|72.58|69.22|73.23|69.87|72.47|69.11|0
1651550700000|2022-05-03 04:05:00|72.63|69.27|73.2|69.84|73.28|69.92|72.63|69.27|0
1651551000000|2022-05-03 04:10:00|73.23|69.87|73.28|69.92|73.36|70|73.17|69.81|0
1651551300000|2022-05-03 04:15:00|73.34|69.98|73.01|69.65|73.39|70.03|73.01|69.65|0
1651551600000|2022-05-03 04:20:00|73.06|69.7|73.06|69.7|73.22|69.86|72.93|69.57|0
1651551900000|2022-05-03 04:25:00|73.01|69.65|72.9|69.54|73.11|69.75|72.9|69.54|0
1651552200000|2022-05-03 04:30:00|72.92|69.56|73.63|70.27|73.66|70.3|72.65|69.29|0
1651552500000|2022-05-03 04:35:00|73.6|70.24|73.44|70.08|73.71|70.35|73.41|70.05|0
1651552800000|2022-05-03 04:40:00|73.41|70.05|73.44|70.08|73.65|70.29|73.11|69.75|0
1651553100000|2022-05-03 04:45:00|73.38|70.02|72.89|69.53|73.52|70.16|72.89|69.53|0
1651553400000|2022-05-03 04:50:00|72.86|69.5|73|69.64|73.43|70.07|72.62|69.26|0
1651553700000|2022-05-03 04:55:00|73.11|69.75|72.51|69.15|73.11|69.75|72.46|69.1|0
1651554000000|2022-05-03 05:00:00|72.48|69.12|72.51|69.15|72.62|69.26|72.19|68.83|0
1651554300000|2022-05-03 05:05:00|72.46|69.1|73|69.64|73|69.64|72.35|68.99|0
1651554600000|2022-05-03 05:10:00|72.97|69.61|73.43|70.07|73.59|70.23|72.91|69.55|0
1651554900000|2022-05-03 05:15:00|73.48|70.12|73.75|70.39|73.92|70.56|73.24|69.88|0
1651555200000|2022-05-03 05:20:00|73.72|70.36|73.64|70.28|73.75|70.39|73.43|70.07|0
1651555500000|2022-05-03 05:25:00|73.7|70.34|73.72|70.36|73.72|70.36|73.37|70.01|0
1651555800000|2022-05-03 05:30:00|73.7|70.34|73.59|70.23|73.7|70.34|73.15|69.79|0
1651556100000|2022-05-03 05:35:00|73.53|70.17|73.58|70.22|73.75|70.39|73.37|70.01|0
1651556400000|2022-05-03 05:40:00|73.64|70.28|73.31|69.95|73.69|70.33|73.31|69.95|0
1651556700000|2022-05-03 05:45:00|73.26|69.9|72.82|69.46|73.26|69.9|72.44|69.08|0
1651557000000|2022-05-03 05:50:00|72.71|69.35|73.23|69.87|73.39|70.03|72.71|69.35|0
1651557300000|2022-05-03 05:55:00|73.2|69.84|72.66|69.3|73.31|69.95|72.5|69.14|0
1651557600000|2022-05-03 06:00:00|72.55|69.19|71.21|67.85|72.77|69.41|71.18|67.82|0
1651557900000|2022-05-03 06:05:00|71.1|67.74|70.65|67.29|71.48|68.12|70.65|67.29|0
1651558200000|2022-05-03 06:10:00|70.68|67.32|70.84|67.48|71.05|67.69|70.52|67.16|0
1651558500000|2022-05-03 06:15:00|70.86|67.5|71.26|67.9|71.53|68.17|70.47|67.11|0
1651558800000|2022-05-03 06:20:00|71.31|67.95|71.28|67.92|71.58|68.22|70.86|67.5|0
1651559100000|2022-05-03 06:25:00|71.31|67.95|71.26|67.9|71.52|68.16|70.89|67.53|0
1651559400000|2022-05-03 06:30:00|71.34|67.98|71.36|68|71.42|68.06|70.72|67.36|0
1651559700000|2022-05-03 06:35:00|71.33|67.97|71.47|68.11|71.52|68.16|71.15|67.79|0
1651560000000|2022-05-03 06:40:00|71.44|68.08|71.57|68.21|71.87|68.51|71.36|68|0
1651560300000|2022-05-03 06:45:00|71.52|68.16|70.96|67.6|71.57|68.21|70.77|67.41|0
1651560600000|2022-05-03 06:50:00|71.04|67.68|71.27|67.91|72.02|68.66|70.45|67.09|0
1651560900000|2022-05-03 06:55:00|71.3|67.94|71.03|67.67|71.38|68.02|70.74|67.38|0
1651561200000|2022-05-03 07:00:00|71.01|67.65|69.19|65.83|71.06|67.7|69.19|65.83|0
1651561500000|2022-05-03 07:05:00|68.88|66|70.51|67.63|70.51|67.63|68.08|65.2|0
1651561800000|2022-05-03 07:10:00|70.46|67.58|70.35|67.47|70.83|67.95|69.43|66.55|0
1651562100000|2022-05-03 07:15:00|70.33|67.45|70.03|67.15|70.59|67.71|69.51|66.63|0
1651562400000|2022-05-03 07:20:00|70.01|67.13|70.35|67.47|70.91|68.03|69.56|66.68|0
1651562700000|2022-05-03 07:25:00|70.48|67.6|70.85|67.97|70.91|68.03|69.87|66.99|0
1651563000000|2022-05-03 07:30:00|70.64|67.76|71.49|68.61|71.6|68.72|70.01|67.13|0
1651563300000|2022-05-03 07:35:00|71.44|68.56|71.11|68.23|71.86|68.98|70.96|68.08|0
1651563600000|2022-05-03 07:40:00|71.03|68.15|71.01|68.13|71.65|68.77|70.77|67.89|0
1651563900000|2022-05-03 07:45:00|70.9|68.02|70.26|67.38|71.27|68.39|70|67.12|0
1651564200000|2022-05-03 07:50:00|70.29|67.41|72.29|69.89|72.32|69.92|70.29|67.41|0
1651564500000|2022-05-03 07:55:00|72.32|69.92|71.72|69.32|72.37|69.97|71.51|69.11|0
1651564800000|2022-05-03 08:00:00|71.78|69.38|73.02|70.62|73.18|70.78|71.54|69.14|0
1651565100000|2022-05-03 08:05:00|73.07|70.67|73.18|70.78|73.84|71.44|72.94|70.54|0
1651565400000|2022-05-03 08:10:00|73.07|70.67|72.39|69.99|73.24|70.84|72.23|69.83|0
1651565700000|2022-05-03 08:15:00|72.5|70.1|71.78|69.38|72.72|70.32|71.61|69.21|0
1651566000000|2022-05-03 08:20:00|71.83|69.43|72.02|69.62|72.64|70.24|71.83|69.43|0
1651566300000|2022-05-03 08:25:00|71.99|69.59|71.08|68.68|72.26|69.86|71.08|68.68|0
1651566600000|2022-05-03 08:30:00|71.13|68.73|70.81|68.41|71.37|68.97|70.65|68.25|0
1651566900000|2022-05-03 08:35:00|70.86|68.46|71.08|68.68|71.18|68.78|70.68|68.28|0
1651567200000|2022-05-03 08:40:00|71.13|68.73|70.3|67.9|71.13|68.73|70.07|67.67|0
1651567500000|2022-05-03 08:45:00|70.33|67.93|70.2|67.8|70.81|68.41|69.72|67.32|0
1651567800000|2022-05-03 08:50:00|70.25|67.85|70.22|67.82|70.75|68.35|69.91|67.51|0
1651568100000|2022-05-03 08:55:00|70.2|67.8|70.38|67.98|70.7|68.3|69.85|67.45|0
1651568400000|2022-05-03 09:00:00|70.27|67.87|69.96|67.56|70.72|68.32|69.69|67.29|0
1651568700000|2022-05-03 09:05:00|69.85|67.45|69.64|67.24|69.96|67.56|69.12|66.72|0
1651569000000|2022-05-03 09:10:00|69.75|67.35|69.59|67.19|70.01|67.61|69.3|66.9|0
1651569300000|2022-05-03 09:15:00|69.85|67.45|70.06|67.66|70.59|68.19|69.85|67.45|0
1651569600000|2022-05-03 09:20:00|70.08|67.68|70|67.6|70.19|67.79|69.58|67.18|0
1651569900000|2022-05-03 09:25:00|69.9|67.5|69.58|67.18|70.11|67.71|69.06|66.66|0
1651570200000|2022-05-03 09:30:00|69.56|67.16|69.53|67.13|69.63|67.23|69.06|66.66|0
1651570500000|2022-05-03 09:35:00|69.63|67.23|69.47|67.07|69.74|67.34|69.27|66.87|0
1651570800000|2022-05-03 09:40:00|69.45|67.05|70.16|67.76|70.26|67.86|69.45|67.05|0
1651571100000|2022-05-03 09:45:00|70.1|67.7|70.31|67.91|70.63|68.23|70.1|67.7|0
1651571400000|2022-05-03 09:50:00|70.37|67.97|70.39|67.99|70.5|68.1|70|67.6|0
1651571700000|2022-05-03 09:55:00|70.37|67.97|70.13|67.73|70.63|68.23|69.84|67.44|0
1651572000000|2022-05-03 10:00:00|70.15|67.75|70.49|68.09|70.6|68.2|69.91|67.51|0
1651572300000|2022-05-03 10:05:00|70.47|68.07|70.04|67.64|70.52|68.12|69.7|67.3|0
1651572600000|2022-05-03 10:10:00|70.02|67.62|70.15|67.75|70.33|67.93|69.41|67.01|0
1651572900000|2022-05-03 10:15:00|70.12|67.72|69.41|67.01|70.25|67.85|69.38|66.98|0
1651573200000|2022-05-03 10:20:00|69.36|66.96|68.68|66.28|69.36|66.96|68.42|66.02|0
1651573500000|2022-05-03 10:25:00|68.55|66.15|67.52|65.12|68.68|66.28|67.26|64.86|0
1651573800000|2022-05-03 10:30:00|67.44|65.04|67.13|64.73|67.54|65.14|66.42|64.02|0
1651574100000|2022-05-03 10:35:00|67.18|64.78|67.03|64.63|67.49|65.09|66.77|64.37|0
1651574400000|2022-05-03 10:40:00|67.08|64.68|65.71|63.31|67.21|64.81|65.71|63.31|0
1651574700000|2022-05-03 10:45:00|65.76|63.36|65.81|63.41|65.81|63.41|65.31|62.91|0
1651575000000|2022-05-03 10:50:00|65.71|63.31|66.16|63.76|66.16|63.76|65.18|62.78|0
1651575300000|2022-05-03 10:55:00|66.19|63.79|66.21|63.81|66.36|63.96|66.03|63.63|0
1651575600000|2022-05-03 11:00:00|66.23|63.83|66.18|63.78|66.36|63.96|65.86|63.46|0
1651575900000|2022-05-03 11:05:00|66.16|63.76|66.19|63.79|67|64.6|64.19|61.79|0
1651576200000|2022-05-03 11:10:00|66.21|63.81|66.39|63.99|66.59|64.19|65.83|63.43|0
1651576500000|2022-05-03 11:15:00|66.49|64.09|66.08|63.68|66.59|64.19|66.06|63.66|0
1651576800000|2022-05-03 11:20:00|66.13|63.73|66.59|64.19|66.59|64.19|65.78|63.38|0
1651577100000|2022-05-03 11:25:00|66.64|64.24|67.5|65.1|67.56|65.16|66.28|63.88|0
1651577400000|2022-05-03 11:30:00|67.48|65.08|67.14|64.74|68.02|65.62|67.12|64.72|0
1651577700000|2022-05-03 11:35:00|67.2|64.8|67.25|64.85|67.45|65.05|67.04|64.64|0
1651578000000|2022-05-03 11:40:00|67.22|64.82|67.45|65.05|67.86|65.46|67.14|64.74|0
1651578300000|2022-05-03 11:45:00|67.4|65|68.12|65.72|68.12|65.72|67.29|64.89|0
1651578600000|2022-05-03 11:50:00|68.17|65.77|68.48|66.08|68.5|66.1|67.86|65.46|0
1651578900000|2022-05-03 11:55:00|68.42|66.02|68.73|66.33|68.94|66.54|68.42|66.02|0
1651579200000|2022-05-03 12:00:00|68.58|66.18|69.41|67.01|69.62|67.22|68.58|66.18|0
1651579500000|2022-05-03 12:05:00|69.46|67.06|69.51|67.11|69.88|67.48|69.1|66.7|0
1651579800000|2022-05-03 12:10:00|69.49|67.09|69.88|67.48|70.09|67.69|69.41|67.01|0
1651580100000|2022-05-03 12:15:00|69.98|67.58|70.3|67.9|70.51|68.11|69.98|67.58|0
1651580400000|2022-05-03 12:20:00|70.41|68.01|69.72|67.32|70.56|68.16|69.61|67.21|0
1651580700000|2022-05-03 12:25:00|69.77|67.37|68.96|66.56|71.07|68.67|68.68|66.28|0
1651581000000|2022-05-03 12:30:00|68.91|66.51|69.28|66.88|69.64|67.24|68.34|65.94|0
1651581300000|2022-05-03 12:35:00|69.33|66.93|70.14|67.74|70.14|67.74|69.17|66.77|0
1651581600000|2022-05-03 12:40:00|70.12|67.72|70.86|68.46|70.86|68.46|69.91|67.51|0
1651581900000|2022-05-03 12:45:00|70.91|68.51|70.54|68.14|71.02|68.62|70.49|68.09|0
1651582200000|2022-05-03 12:50:00|70.59|68.19|70.38|67.98|70.7|68.3|69.85|67.45|0
1651582500000|2022-05-03 12:55:00|70.4|68|70.53|68.13|71.49|69.09|70.1|67.7|0
1651582800000|2022-05-03 13:00:00|70.63|68.23|70.15|67.75|70.74|68.34|69.89|67.49|0
1651583100000|2022-05-03 13:05:00|70.26|67.86|70.26|67.86|70.47|68.07|69.89|67.49|0
1651583400000|2022-05-03 13:10:00|70.28|67.88|69.94|67.54|70.31|67.91|69.89|67.49|0
1651583700000|2022-05-03 13:15:00|69.91|67.51|69.83|67.43|70.31|67.91|69.62|67.22|0
1651584000000|2022-05-03 13:20:00|69.81|67.41|69.73|67.33|70.04|67.64|69.25|66.85|0
1651584300000|2022-05-03 13:25:00|69.62|67.22|69.67|67.27|69.67|67.27|68.57|66.17|0
1651584600000|2022-05-03 13:30:00|69.83|67.43|70.68|68.28|71.21|68.81|67.54|65.14|0
1651584900000|2022-05-03 13:35:00|70.46|68.06|67.38|64.98|70.46|68.06|67.18|64.78|0
1651585200000|2022-05-03 13:40:00|67.84|65.44|68.46|66.06|70.25|67.85|67.48|65.08|0
1651585500000|2022-05-03 13:45:00|68.31|65.91|67.84|65.44|68.62|66.22|66.46|64.06|0
1651585800000|2022-05-03 13:50:00|67.63|65.23|68.5|66.1|69.82|67.42|67.12|64.72|0
1651586100000|2022-05-03 13:55:00|68.45|66.05|69.44|67.04|69.84|67.44|67.46|65.06|0
1651586400000|2022-05-03 14:00:00|70.02|67.62|70.35|67.95|71.47|69.07|69.77|67.37|0
1651586700000|2022-05-03 14:05:00|70.4|68|66.89|64.49|70.88|68.48|66.48|64.08|0
1651587000000|2022-05-03 14:10:00|66.64|64.24|68.87|66.47|68.92|66.52|65.87|63.47|0
1651587300000|2022-05-03 14:15:00|68.6|66.2|68.5|66.1|68.6|66.2|66.48|64.08|0
1651587600000|2022-05-03 14:20:00|68.34|65.94|67.5|65.1|69.23|66.83|66.89|64.49|0
1651587900000|2022-05-03 14:25:00|67.66|65.26|69.41|67.01|69.86|67.46|67.17|64.77|0
1651588200000|2022-05-03 14:30:00|69.6|67.2|70.72|68.32|71.31|68.91|68.23|65.83|0
1651588500000|2022-05-03 14:35:00|70.88|68.48|68.75|66.35|71.04|68.64|68.75|66.35|0
1651588800000|2022-05-03 14:40:00|68.8|66.4|66.88|64.48|68.96|66.56|66.88|64.48|0
1651589100000|2022-05-03 14:45:00|66.83|64.43|66.37|63.97|67.14|64.74|65.76|63.36|0
1651589400000|2022-05-03 14:50:00|66.16|63.76|67.27|64.87|67.95|65.55|65.63|63.23|0
1651589700000|2022-05-03 14:55:00|67.17|64.77|67.95|65.55|68.53|66.13|67.02|64.62|0
1651590000000|2022-05-03 15:00:00|68.01|65.61|69.69|67.29|69.79|67.39|66.92|64.52|0
1651590300000|2022-05-03 15:05:00|70.33|67.93|72.34|69.94|72.84|70.44|70.01|67.61|0
1651590600000|2022-05-03 15:10:00|72.4|70|72.73|70.33|72.73|70.33|70.83|68.43|0
1651590900000|2022-05-03 15:15:00|73.17|70.77|72.78|70.38|73.83|71.43|71.26|68.86|0
1651591200000|2022-05-03 15:20:00|72.84|70.44|74.55|72.15|74.61|72.21|72.84|70.44|0
1651591500000|2022-05-03 15:25:00|74.36|71.96|73.55|71.15|74.77|72.37|73.16|70.76|0
1651591800000|2022-05-03 15:30:00|73.94|71.54|75.16|72.76|75.67|73.27|73.77|71.37|0
1651592100000|2022-05-03 15:35:00|75.25|72.85|72.89|70.49|75.25|72.85|72.61|70.21|0
1651592400000|2022-05-03 15:40:00|73|70.6|73.22|70.82|74.55|72.15|73|70.6|0
1651592700000|2022-05-03 15:45:00|73.16|70.76|72.99|70.59|73.33|70.93|72.15|69.75|0
1651593000000|2022-05-03 15:50:00|73.05|70.65|72.94|70.54|73.43|71.03|72.23|69.83|0
1651593300000|2022-05-03 15:55:00|72.91|70.51|73.38|70.98|73.6|71.2|72.44|70.04|0
1651593600000|2022-05-03 16:00:00|73.46|71.06|74.54|72.14|75.33|72.93|72.99|70.59|0
1651593900000|2022-05-03 16:05:00|74.48|72.08|70.06|67.66|74.48|72.08|69.32|66.92|0
1651594200000|2022-05-03 16:10:00|69.96|67.56|72.05|69.65|72.21|69.81|69.74|67.34|0
1651594500000|2022-05-03 16:15:00|72.11|69.71|72.21|69.81|72.38|69.98|71.19|68.79|0
1651594800000|2022-05-03 16:20:00|72.1|69.7|73.03|70.63|73.42|71.02|72.1|69.7|0
1651595100000|2022-05-03 16:25:00|73.19|70.79|71.72|69.32|73.94|71.54|71.72|69.32|0
1651595400000|2022-05-03 16:30:00|71.67|69.27|71.67|69.27|72.15|69.75|70.49|68.09|0
1651595700000|2022-05-03 16:35:00|71.83|69.43|72.07|69.67|72.92|70.52|71.29|68.89|0
1651596000000|2022-05-03 16:40:00|72.15|69.75|72.37|69.97|73.13|70.73|71.72|69.32|0
1651596300000|2022-05-03 16:45:00|72.26|69.86|72.1|69.7|73.32|70.92|71.29|68.89|0
1651596600000|2022-05-03 16:50:00|71.85|69.45|71.39|68.99|72.69|70.29|71.39|68.99|0
1651596900000|2022-05-03 16:55:00|71.5|69.1|72.31|69.91|72.64|70.24|70.37|67.97|0
1651597200000|2022-05-03 17:00:00|72.64|70.24|72.85|70.45|74.4|72|72.31|69.91|0
1651597500000|2022-05-03 17:05:00|72.75|70.35|73.87|71.47|74.12|71.72|72.36|69.96|0
1651597800000|2022-05-03 17:10:00|73.9|71.5|74.95|72.55|75.2|72.8|73.51|71.11|0
1651598100000|2022-05-03 17:15:00|75.18|72.78|75.06|72.66|75.79|73.39|74.98|72.58|0
1651598400000|2022-05-03 17:20:00|75.12|72.72|74.5|72.1|76.07|73.67|73.73|71.33|0
1651598700000|2022-05-03 17:25:00|74.39|71.99|73.86|71.46|74.73|72.33|73.26|70.86|0
1651599000000|2022-05-03 17:30:00|73.89|71.49|74.97|72.57|75.06|72.66|73.73|71.33|0
1651599300000|2022-05-03 17:35:00|75|72.6|74.51|72.11|75|72.6|73.79|71.39|0
1651599600000|2022-05-03 17:40:00|74.57|72.17|74.79|72.39|74.85|72.45|73.57|71.17|0
1651599900000|2022-05-03 17:45:00|74.96|72.56|73.84|71.44|75.02|72.62|73.57|71.17|0
1651600200000|2022-05-03 17:50:00|73.81|71.41|72.85|70.45|74.01|71.61|72.25|69.85|0
1651600500000|2022-05-03 17:55:00|72.96|70.56|72.68|70.28|73.01|70.61|72.14|69.74|0
1651600800000|2022-05-03 18:00:00|72.63|70.23|70.84|68.44|72.63|70.23|70.68|68.28|0
1651601100000|2022-05-03 18:05:00|70.78|68.38|70.46|68.06|70.78|68.38|69.93|67.53|0
1651601400000|2022-05-03 18:10:00|70.25|67.85|68.84|66.44|70.54|68.14|68.65|66.25|0
1651601700000|2022-05-03 18:15:00|68.65|66.25|68.33|65.93|69.38|66.98|66.55|64.15|0
1651602000000|2022-05-03 18:20:00|68.27|65.87|68.27|65.87|68.59|66.19|67.55|65.15|0
1651602300000|2022-05-03 18:25:00|68.32|65.92|67.67|65.27|68.38|65.98|67.54|65.14|0
1651602600000|2022-05-03 18:30:00|67.7|65.3|69.43|67.03|69.43|67.03|67.7|65.3|0
1651602900000|2022-05-03 18:35:00|69.27|66.87|68.11|65.71|70.92|68.52|68.06|65.66|0
1651603200000|2022-05-03 18:40:00|68.37|65.97|68.79|66.39|69.48|67.08|66|63.6|0
1651603500000|2022-05-03 18:45:00|68.95|66.55|69.53|67.13|69.9|67.5|66.82|64.42|0
1651603800000|2022-05-03 18:50:00|69.58|67.18|70.64|68.24|71.61|69.21|69.11|66.71|0
1651604100000|2022-05-03 18:55:00|70.59|68.19|72.7|70.3|73.08|70.68|70.11|67.71|0
1651604400000|2022-05-03 19:00:00|73.03|70.63|72.1|69.7|73.08|70.68|71.88|69.48|0
1651604700000|2022-05-03 19:05:00|72.04|69.64|73.21|70.81|73.98|71.58|71.83|69.43|0
1651605000000|2022-05-03 19:10:00|73.48|71.08|73.59|71.19|74.06|71.66|72.88|70.48|0
1651605300000|2022-05-03 19:15:00|73.54|71.14|71.57|69.17|73.81|71.41|71.41|69.01|0
1651605600000|2022-05-03 19:20:00|71.52|69.12|70.28|67.88|73.32|70.92|68.9|66.5|0
1651605900000|2022-05-03 19:25:00|70.06|67.66|70.22|67.82|70.87|68.47|69.27|66.87|0
1651606200000|2022-05-03 19:30:00|70.2|67.8|71.08|68.68|71.57|69.17|69.21|66.81|0
1651606500000|2022-05-03 19:35:00|71.19|68.79|67.41|65.01|71.35|68.95|66.82|64.42|0
1651606800000|2022-05-03 19:40:00|67.21|64.81|66.15|63.75|67.21|64.81|63.63|61.23|0
1651607100000|2022-05-03 19:45:00|65.84|63.44|66.67|64.27|67.81|65.41|65.18|62.78|0
1651607400000|2022-05-03 19:50:00|66.61|64.21|69.02|66.62|69.39|66.99|65.43|63.03|0
1651607700000|2022-05-03 19:55:00|69.29|66.89|67.56|65.16|70.32|67.92|67.3|64.9|0
1651608000000|2022-05-03 20:00:00|67.82|65.42|70.26|67.86|70.32|67.92|66.03|63.63|0
1651608300000|2022-05-03 20:05:00|70.37|67.97|69.94|67.54|71.31|68.91|69.94|67.54|0
1651608600000|2022-05-03 20:10:00|69.89|67.49|69.41|67.01|71.04|68.64|69.14|66.74|0
1651608900000|2022-05-03 20:15:00|70.09|67.29|69.68|66.88|70.14|67.34|69.34|66.54|0
1651609200000|2022-05-03 20:20:00|69.66|66.86|69.07|66.27|69.71|66.91|68.65|65.85|0
1651609500000|2022-05-03 20:25:00|69.04|66.24|69.23|66.43|69.5|66.7|68.97|66.17|0
1651609800000|2022-05-03 20:30:00|69.18|66.38|69.02|66.22|69.49|66.69|68.65|65.85|0
1651610100000|2022-05-03 20:35:00|69.04|66.24|69.07|66.27|69.23|66.43|68.91|66.11|0
1651610400000|2022-05-03 20:40:00|69.04|66.24|69.14|66.34|69.33|66.53|68.93|66.13|0
1651610700000|2022-05-03 20:45:00|69.23|66.43|69.01|66.21|69.52|66.72|68.93|66.13|0
1651611000000|2022-05-03 20:50:00|69.07|66.27|69.04|66.24|69.25|66.45|68.91|66.11|0
1651611300000|2022-05-03 20:55:00|69.12|66.32|69.78|66.98|69.81|67.01|69.12|66.32|0
1651611600000|2022-05-03 21:00:00|69.77|66.97|69.88|67.08|69.88|67.08|69.65|66.85|0
1651611900000|2022-05-03 21:05:00|69.92|67.12|70.07|67.27|70.07|67.27|69.86|67.06|0
1651612200000|2022-05-03 21:10:00|70.04|67.24|69.98|67.18|70.04|67.24|69.93|67.13|0
1651612500000|2022-05-03 21:15:00|69.95|67.15|69.98|67.18|70.01|67.21|69.95|67.15|0
1651612800000|2022-05-03 21:20:00|69.96|67.16|70.01|67.21|70.04|67.24|69.95|67.15|0
1651613100000|2022-05-03 21:25:00|69.99|67.19|70|67.2|70|67.2|69.97|67.17|0
1651613400000|2022-05-03 21:30:00|69.99|67.19|69.92|67.12|69.99|67.19|69.92|67.12|0
1651613700000|2022-05-03 21:35:00|69.93|67.13|70.03|67.23|70.03|67.23|69.93|67.13|0
1651614000000|2022-05-03 21:40:00|70.05|67.25|69.92|67.12|70.14|67.34|69.74|66.94|0
1651614300000|2022-05-03 21:45:00|69.98|67.18|69.83|67.03|69.98|67.18|69.82|67.02|0
1651614600000|2022-05-03 21:50:00|69.84|67.04|69.96|67.16|70.02|67.22|69.84|67.04|0
1651614900000|2022-05-03 21:55:00|69.92|67.12|69.97|67.17|70.02|67.22|69.92|67.12|0
1651615200000|2022-05-03 22:00:00|69.98|67.18|69.12|66.32|69.98|67.18|69.05|66.25|0
1651615500000|2022-05-03 22:05:00|69.15|66.35|69.6|66.8|69.76|66.96|69.15|66.35|0
1651615800000|2022-05-03 22:10:00|69.68|66.88|70.03|67.23|70.11|67.31|69.63|66.83|0
1651616100000|2022-05-03 22:15:00|70|67.2|69.78|66.98|70.24|67.44|69.73|66.93|0
1651616400000|2022-05-03 22:20:00|69.81|67.01|70.18|67.38|70.29|67.49|69.81|67.01|0
1651616700000|2022-05-03 22:25:00|70.21|67.41|70.24|67.44|70.5|67.7|70.1|67.3|0
1651617000000|2022-05-03 22:30:00|70.26|67.46|70.1|67.3|70.32|67.52|69.99|67.19|0
1651617300000|2022-05-03 22:35:00|70.15|67.35|69.99|67.19|70.31|67.51|69.99|67.19|0
1651617600000|2022-05-03 22:40:00|69.94|67.14|69.94|67.14|70.26|67.46|69.94|67.14|0
1651617900000|2022-05-03 22:45:00|69.88|67.08|69.94|67.14|70.1|67.3|69.72|66.92|0
1651618200000|2022-05-03 22:50:00|69.91|67.11|69.88|67.08|69.99|67.19|69.83|67.03|0
1651618500000|2022-05-03 22:55:00|69.99|67.19|69.56|66.76|69.99|67.19|69.56|66.76|0
1651618800000|2022-05-03 23:00:00|69.61|66.81|69.83|67.03|69.83|67.03|69.4|66.6|0
1651619100000|2022-05-03 23:05:00|69.8|67|69.56|66.76|69.8|67|69.45|66.65|0
1651619400000|2022-05-03 23:10:00|69.58|66.78|69.72|66.92|69.82|67.02|69.56|66.76|0
1651619700000|2022-05-03 23:15:00|69.77|66.97|69.79|66.99|69.98|67.18|69.72|66.92|0
1651620000000|2022-05-03 23:20:00|69.88|67.08|69.71|66.91|69.98|67.18|69.71|66.91|0
1651620300000|2022-05-03 23:25:00|69.82|67.02|69.71|66.91|69.82|67.02|69.71|66.91|0
1651620600000|2022-05-03 23:30:00|69.77|66.97|69.92|67.12|70.03|67.23|69.66|66.86|0
1651620900000|2022-05-03 23:35:00|69.95|67.15|69.92|67.12|69.98|67.18|69.71|66.91|0
1651621200000|2022-05-03 23:40:00|69.9|67.1|69.87|67.07|69.98|67.18|69.84|67.04|0
1651621500000|2022-05-03 23:45:00|69.82|67.02|70.35|67.55|70.4|67.6|69.76|66.96|0
1651621800000|2022-05-03 23:50:00|70.37|67.57|70.13|67.33|70.67|67.87|70.13|67.33|0
1651622100000|2022-05-03 23:55:00|70.16|67.36|70.19|67.39|70.21|67.41|69.92|67.12|0
1651622400000|2022-05-04 00:00:00|70.13|67.33|70.02|67.22|70.18|67.38|69.97|67.17|0
1651622700000|2022-05-04 00:05:00|70.08|67.28|70.4|67.6|70.4|67.6|70.02|67.22|0
1651623000000|2022-05-04 00:10:00|70.37|67.57|70.34|67.54|70.72|67.92|70.29|67.49|0
1651623300000|2022-05-04 00:15:00|70.37|67.57|70.23|67.43|70.47|67.67|70.05|67.25|0
1651623600000|2022-05-04 00:20:00|70.13|67.33|69.8|67|70.23|67.43|69.8|67|0
1651623900000|2022-05-04 00:25:00|69.75|66.95|69.83|67.03|70.07|67.27|69.7|66.9|0
1651624200000|2022-05-04 00:30:00|69.8|67|69.91|67.11|69.91|67.11|69.7|66.9|0
1651624500000|2022-05-04 00:35:00|69.86|67.06|69.96|67.16|70.12|67.32|69.8|67|0
1651624800000|2022-05-04 00:40:00|70.01|67.21|69.91|67.11|70.28|67.48|69.77|66.97|0
1651625100000|2022-05-04 00:45:00|69.96|67.16|70.01|67.21|70.33|67.53|69.93|67.13|0
1651625400000|2022-05-04 00:50:00|69.98|67.18|69.85|67.05|70.06|67.26|69.69|66.89|0
1651625700000|2022-05-04 00:55:00|69.8|67|70.01|67.21|70.06|67.26|69.8|67|0
1651626000000|2022-05-04 01:00:00|70.06|67.26|70.27|67.47|70.38|67.58|69.95|67.15|0
1651626300000|2022-05-04 01:05:00|70.3|67.5|70.22|67.42|70.44|67.64|70.17|67.37|0
1651626600000|2022-05-04 01:10:00|70.17|67.37|70.49|67.69|70.51|67.71|70.17|67.37|0
1651626900000|2022-05-04 01:15:00|70.46|67.66|70.7|67.9|70.97|68.17|70.43|67.63|0
1651627200000|2022-05-04 01:20:00|70.81|68.01|70.83|68.03|70.86|68.06|70.65|67.85|0
1651627500000|2022-05-04 01:25:00|70.75|67.95|71.08|68.28|71.13|68.33|70.7|67.9|0
1651627800000|2022-05-04 01:30:00|71.13|68.33|71.29|68.49|71.4|68.6|70.91|68.11|0
1651628100000|2022-05-04 01:35:00|71.35|68.55|71.29|68.49|71.62|68.82|71.13|68.33|0
1651628400000|2022-05-04 01:40:00|71.34|68.54|71.56|68.76|71.67|68.87|71.32|68.52|0
1651628700000|2022-05-04 01:45:00|71.67|68.87|71.4|68.6|71.67|68.87|71.29|68.49|0
1651629000000|2022-05-04 01:50:00|71.34|68.54|71.29|68.49|71.42|68.62|71.29|68.49|0
1651629300000|2022-05-04 01:55:00|71.31|68.51|71.23|68.43|71.39|68.59|71.12|68.32|0
1651629600000|2022-05-04 02:00:00|71.28|68.48|71.45|68.65|71.77|68.97|71.18|68.38|0
1651629900000|2022-05-04 02:05:00|71.5|68.7|71.5|68.7|71.72|68.92|71.44|68.64|0
1651630200000|2022-05-04 02:10:00|71.44|68.64|71.33|68.53|71.55|68.75|71.33|68.53|0
1651630500000|2022-05-04 02:15:00|71.28|68.48|71.5|68.7|71.5|68.7|71.17|68.37|0
1651630800000|2022-05-04 02:20:00|71.39|68.59|71.28|68.48|71.39|68.59|71.17|68.37|0
1651631100000|2022-05-04 02:25:00|71.33|68.53|71.28|68.48|71.44|68.64|71.17|68.37|0
1651631400000|2022-05-04 02:30:00|71.33|68.53|70.76|67.96|71.33|68.53|70.73|67.93|0
1651631700000|2022-05-04 02:35:00|70.73|67.93|70.79|67.99|71.06|68.26|70.57|67.77|0
1651632000000|2022-05-04 02:40:00|70.81|68.01|70.09|67.29|70.92|68.12|70.03|67.23|0
1651632300000|2022-05-04 02:45:00|70.14|67.34|69.77|66.97|70.25|67.45|69.71|66.91|0
1651632600000|2022-05-04 02:50:00|69.79|66.99|69.66|66.86|69.87|67.07|69.55|66.75|0
1651632900000|2022-05-04 02:55:00|69.6|66.8|69.34|66.54|69.76|66.96|69.28|66.48|0
1651633200000|2022-05-04 03:00:00|69.42|66.62|69.81|67.01|69.87|67.07|69.39|66.59|0
1651633500000|2022-05-04 03:05:00|69.76|66.96|69.73|66.93|70.03|67.23|69.71|66.91|0
1651633800000|2022-05-04 03:10:00|69.71|66.91|69.55|66.75|69.71|66.91|69.28|66.48|0
1651634100000|2022-05-04 03:15:00|69.57|66.77|69.7|66.9|69.76|66.96|69.55|66.75|0
1651634400000|2022-05-04 03:20:00|69.76|66.96|69.81|67.01|69.92|67.12|69.7|66.9|0
1651634700000|2022-05-04 03:25:00|69.86|67.06|69.83|67.03|70.1|67.3|69.83|67.03|0
1651635000000|2022-05-04 03:30:00|69.86|67.06|69.06|66.26|69.86|67.06|69.01|66.21|0
1651635300000|2022-05-04 03:35:00|69.01|66.21|69.11|66.31|69.22|66.42|69.01|66.21|0
1651635600000|2022-05-04 03:40:00|69.09|66.29|69.01|66.21|69.11|66.31|68.74|65.94|0
1651635900000|2022-05-04 03:45:00|68.95|66.15|68.95|66.15|69.17|66.37|68.9|66.1|0
1651636200000|2022-05-04 03:50:00|68.98|66.18|69.11|66.31|69.16|66.36|68.95|66.15|0
1651636500000|2022-05-04 03:55:00|69.14|66.34|69.19|66.39|69.19|66.39|69|66.2|0
1651636800000|2022-05-04 04:00:00|69.21|66.41|69.48|66.68|69.75|66.95|69.16|66.36|0
1651637100000|2022-05-04 04:05:00|69.53|66.73|69.42|66.62|69.53|66.73|69.37|66.57|0
1651637400000|2022-05-04 04:10:00|69.4|66.6|69.58|66.78|69.8|67|69.29|66.49|0
1651637700000|2022-05-04 04:15:00|69.61|66.81|69.9|67.1|69.96|67.16|69.58|66.78|0
1651638000000|2022-05-04 04:20:00|69.95|67.15|69.79|66.99|69.95|67.15|69.74|66.94|0
1651638300000|2022-05-04 04:25:00|69.74|66.94|69.74|66.94|69.85|67.05|69.69|66.89|0
1651638600000|2022-05-04 04:30:00|69.79|66.99|70.27|67.47|70.43|67.63|69.74|66.94|0
1651638900000|2022-05-04 04:35:00|70.3|67.5|70.4|67.6|70.43|67.63|70.16|67.36|0
1651639200000|2022-05-04 04:40:00|70.38|67.58|70.16|67.36|70.38|67.58|70.16|67.36|0
1651639500000|2022-05-04 04:45:00|70.11|67.31|70.05|67.25|70.13|67.33|70|67.2|0
1651639800000|2022-05-04 04:50:00|70|67.2|69.68|66.88|70|67.2|69.63|66.83|0
1651640100000|2022-05-04 04:55:00|69.73|66.93|69.46|66.66|69.73|66.93|69.36|66.56|0
1651640400000|2022-05-04 05:00:00|69.41|66.61|69.54|66.74|69.68|66.88|69.3|66.5|0
1651640700000|2022-05-04 05:05:00|69.57|66.77|70.1|67.3|70.16|67.36|69.46|66.66|0
1651641000000|2022-05-04 05:10:00|70.05|67.25|69.94|67.14|70.37|67.57|69.83|67.03|0
1651641300000|2022-05-04 05:15:00|69.97|67.17|68.02|65.22|71.55|68.75|67.76|64.96|0
1651641600000|2022-05-04 05:20:00|68.05|65.25|67.99|65.19|68.13|65.33|67.81|65.01|0
1651641900000|2022-05-04 05:25:00|68.02|65.22|68.23|65.43|68.23|65.43|67.92|65.12|0
1651642200000|2022-05-04 05:30:00|68.26|65.46|68.07|65.27|68.44|65.64|67.97|65.17|0
1651642500000|2022-05-04 05:35:00|68.02|65.22|67.91|65.11|68.07|65.27|67.86|65.06|0
1651642800000|2022-05-04 05:40:00|67.96|65.16|68.07|65.27|68.12|65.32|67.81|65.01|0
1651643100000|2022-05-04 05:45:00|68.02|65.22|68.23|65.43|68.23|65.43|67.86|65.06|0
1651643400000|2022-05-04 05:50:00|68.25|65.45|68.49|65.69|68.49|65.69|68.07|65.27|0
1651643700000|2022-05-04 05:55:00|68.51|65.71|68.81|66.01|68.91|66.11|68.44|65.64|0
1651644000000|2022-05-04 06:00:00|68.7|65.9|67.85|65.05|68.7|65.9|67.8|65|0
1651644300000|2022-05-04 06:05:00|67.8|65|68.38|65.58|68.7|65.9|67.64|64.84|0
1651644600000|2022-05-04 06:10:00|68.43|65.63|68.46|65.66|68.75|65.95|68.33|65.53|0
1651644900000|2022-05-04 06:15:00|68.48|65.68|69.09|66.29|69.17|66.37|68.38|65.58|0
1651645200000|2022-05-04 06:20:00|69.12|66.32|68.85|66.05|69.23|66.43|68.8|66|0
1651645500000|2022-05-04 06:25:00|68.88|66.08|68.48|65.68|68.91|66.11|68.32|65.52|0
1651645800000|2022-05-04 06:30:00|68.53|65.73|68.58|65.78|68.9|66.1|68.4|65.6|0
1651646100000|2022-05-04 06:35:00|68.56|65.76|68.9|66.1|68.9|66.1|68.48|65.68|0
1651646400000|2022-05-04 06:40:00|68.85|66.05|68.95|66.15|69.06|66.26|68.69|65.89|0
1651646700000|2022-05-04 06:45:00|69.01|66.21|68.9|66.1|69.11|66.31|68.69|65.89|0
1651647000000|2022-05-04 06:50:00|68.87|66.07|68.69|65.89|69|66.2|68.47|65.67|0
1651647300000|2022-05-04 06:55:00|68.71|65.91|68.9|66.1|69.06|66.26|68.69|65.89|0
1651647600000|2022-05-04 07:00:00|68.68|65.88|69.24|66.44|69.43|66.63|68.37|65.57|0
1651647900000|2022-05-04 07:05:00|69.01|66.61|70.23|67.83|70.47|68.07|68.8|66.4|0
1651648200000|2022-05-04 07:10:00|70.26|67.86|69.34|66.94|70.39|67.99|69.05|66.65|0
1651648500000|2022-05-04 07:15:00|69.29|66.89|67.48|65.08|69.53|67.13|66.9|64.5|0
1651648800000|2022-05-04 07:20:00|67.5|65.1|66.8|64.4|67.71|65.31|66.59|64.19|0
1651649100000|2022-05-04 07:25:00|66.85|64.45|66.95|64.55|66.98|64.58|65.96|63.56|0
1651649400000|2022-05-04 07:30:00|66.85|64.45|66.66|64.26|67.05|64.65|66.53|64.13|0
1651649700000|2022-05-04 07:35:00|66.61|64.21|66.84|64.44|67|64.6|66.32|63.92|0
1651650000000|2022-05-04 07:40:00|66.76|64.36|67.05|64.65|67.1|64.7|66.55|64.15|0
1651650300000|2022-05-04 07:45:00|67.08|64.68|67.52|65.12|67.68|65.28|67.08|64.68|0
1651650600000|2022-05-04 07:50:00|67.68|65.28|68.21|65.81|68.23|65.83|67.63|65.23|0
1651650900000|2022-05-04 07:55:00|68.31|65.91|68.1|65.7|68.37|65.97|68.05|65.65|0
1651651200000|2022-05-04 08:00:00|68.13|65.73|68.2|65.8|68.68|66.28|68.13|65.73|0
1651651500000|2022-05-04 08:05:00|68.18|65.78|68.89|66.49|68.95|66.55|67.99|65.59|0
1651651800000|2022-05-04 08:10:00|68.84|66.44|68.79|66.39|69.11|66.71|68.57|66.17|0
1651652100000|2022-05-04 08:15:00|68.76|66.36|68.31|65.91|68.84|66.44|68.25|65.85|0
1651652400000|2022-05-04 08:20:00|68.25|65.85|68.28|65.88|68.31|65.91|67.99|65.59|0
1651652700000|2022-05-04 08:25:00|68.25|65.85|68.94|66.54|69|66.6|68.25|65.85|0
1651653000000|2022-05-04 08:30:00|69|66.6|68.54|66.14|69|66.6|68.2|65.8|0
1651653300000|2022-05-04 08:35:00|68.52|66.12|68.46|66.06|68.62|66.22|68.22|65.82|0
1651653600000|2022-05-04 08:40:00|68.51|66.11|68.57|66.17|68.62|66.22|68.25|65.85|0
1651653900000|2022-05-04 08:45:00|68.51|66.11|68.78|66.38|68.99|66.59|68.35|65.95|0
1651654200000|2022-05-04 08:50:00|68.8|66.4|68.72|66.32|68.96|66.56|68.56|66.16|0
1651654500000|2022-05-04 08:55:00|68.75|66.35|68.67|66.27|69.01|66.61|68.56|66.16|0
1651654800000|2022-05-04 09:00:00|68.62|66.22|67.77|65.37|68.67|66.27|67.61|65.21|0
1651655100000|2022-05-04 09:05:00|67.61|65.21|67.74|65.34|67.98|65.58|67.55|65.15|0
1651655400000|2022-05-04 09:10:00|67.76|65.36|68.24|65.84|68.24|65.84|67.55|65.15|0
1651655700000|2022-05-04 09:15:00|68.19|65.79|67.97|65.57|68.29|65.89|67.97|65.57|0
1651656000000|2022-05-04 09:20:00|68.03|65.63|68.24|65.84|68.29|65.89|67.6|65.2|0
1651656300000|2022-05-04 09:25:00|68.18|65.78|68.5|66.1|68.55|66.15|68.08|65.68|0
1651656600000|2022-05-04 09:30:00|68.53|66.13|68.77|66.37|68.77|66.37|68.29|65.89|0
1651656900000|2022-05-04 09:35:00|68.71|66.31|68.52|66.12|68.71|66.31|68.42|66.02|0
1651657200000|2022-05-04 09:40:00|68.5|66.1|68.9|66.5|69.14|66.74|68.44|66.04|0
1651657500000|2022-05-04 09:45:00|68.92|66.52|68.92|66.52|69.08|66.68|68.71|66.31|0
1651657800000|2022-05-04 09:50:00|68.95|66.55|69.35|66.95|69.35|66.95|68.71|66.31|0
1651658100000|2022-05-04 09:55:00|69.4|67|69.89|67.49|69.94|67.54|69.32|66.92|0
1651658400000|2022-05-04 10:00:00|69.94|67.54|70.07|67.67|70.37|67.97|69.89|67.49|0
1651658700000|2022-05-04 10:05:00|70.05|67.65|70.1|67.7|70.32|67.92|69.83|67.43|0
1651659000000|2022-05-04 10:10:00|70.04|67.64|69.94|67.54|70.1|67.7|69.83|67.43|0
1651659300000|2022-05-04 10:15:00|69.99|67.59|70.15|67.75|70.2|67.8|69.88|67.48|0
1651659600000|2022-05-04 10:20:00|70.2|67.8|69.8|67.4|70.23|67.83|69.61|67.21|0
1651659900000|2022-05-04 10:25:00|69.77|67.37|69.18|66.78|69.88|67.48|69.18|66.78|0
1651660200000|2022-05-04 10:30:00|69.2|66.8|69.45|67.05|69.9|67.5|69.2|66.8|0
1651660500000|2022-05-04 10:35:00|69.47|67.07|69.96|67.56|70.39|67.99|69.31|66.91|0
1651660800000|2022-05-04 10:40:00|69.91|67.51|70.01|67.61|70.07|67.67|69.58|67.18|0
1651661100000|2022-05-04 10:45:00|70.07|67.67|69.97|67.57|70.24|67.84|69.8|67.4|0
1651661400000|2022-05-04 10:50:00|69.95|67.55|70.13|67.73|70.13|67.73|69.86|67.46|0
1651661700000|2022-05-04 10:55:00|70.19|67.79|70.08|67.68|70.62|68.22|69.76|67.36|0
1651662000000|2022-05-04 11:00:00|70.02|67.62|69.7|67.3|70.29|67.89|69.7|67.3|0
1651662300000|2022-05-04 11:05:00|69.67|67.27|69.72|67.32|69.83|67.43|69.59|67.19|0
1651662600000|2022-05-04 11:10:00|69.7|67.3|69.97|67.57|70.13|67.73|69.59|67.19|0
1651662900000|2022-05-04 11:15:00|70.02|67.62|70.26|67.86|70.4|68|70.02|67.62|0
1651663200000|2022-05-04 11:20:00|70.29|67.89|70.99|68.59|71.08|68.68|70.24|67.84|0
1651663500000|2022-05-04 11:25:00|71.02|68.62|71.1|68.7|71.27|68.87|70.86|68.46|0
1651663800000|2022-05-04 11:30:00|71.16|68.76|71.16|68.76|71.26|68.86|70.96|68.56|0
1651664100000|2022-05-04 11:35:00|71.1|68.7|70.83|68.43|71.15|68.75|70.72|68.32|0
1651664400000|2022-05-04 11:40:00|70.77|68.37|70.64|68.24|70.88|68.48|70.5|68.1|0
1651664700000|2022-05-04 11:45:00|70.69|68.29|70.58|68.18|70.8|68.4|70.53|68.13|0
1651665000000|2022-05-04 11:50:00|70.64|68.24|70.09|67.69|70.69|68.29|69.99|67.59|0
1651665300000|2022-05-04 11:55:00|70.15|67.75|70.09|67.69|70.17|67.77|69.98|67.58|0
1651665600000|2022-05-04 12:00:00|70.15|67.75|70.36|67.96|70.52|68.12|70.15|67.75|0
1651665900000|2022-05-04 12:05:00|70.41|68.01|70.58|68.18|70.77|68.37|70.36|67.96|0
1651666200000|2022-05-04 12:10:00|70.63|68.23|70.57|68.17|70.74|68.34|70.09|67.69|0
1651666500000|2022-05-04 12:15:00|70.63|68.23|70.25|67.85|70.63|68.23|70.09|67.69|0
1651666800000|2022-05-04 12:20:00|70.27|67.87|69.65|67.25|70.27|67.87|69.6|67.2|0
1651667100000|2022-05-04 12:25:00|69.6|67.2|69.98|67.58|70.03|67.63|69.44|67.04|0
1651667400000|2022-05-04 12:30:00|69.95|67.55|69.22|66.82|70.03|67.63|69.17|66.77|0
1651667700000|2022-05-04 12:35:00|69.17|66.77|69.22|66.82|69.33|66.93|69.01|66.61|0
1651668000000|2022-05-04 12:40:00|69.17|66.77|69.17|66.77|69.17|66.77|68.74|66.34|0
1651668300000|2022-05-04 12:45:00|69.11|66.71|68.69|66.29|69.27|66.87|68.58|66.18|0
1651668600000|2022-05-04 12:50:00|68.58|66.18|68.68|66.28|68.9|66.5|68.47|66.07|0
1651668900000|2022-05-04 12:55:00|68.63|66.23|68.32|65.92|68.9|66.5|68.22|65.82|0
1651669200000|2022-05-04 13:00:00|68.27|65.87|68.7|66.3|68.8|66.4|68.17|65.77|0
1651669500000|2022-05-04 13:05:00|68.64|66.24|68.8|66.4|68.96|66.56|68.48|66.08|0
1651669800000|2022-05-04 13:10:00|68.75|66.35|68.16|65.76|68.75|66.35|67.9|65.5|0
1651670100000|2022-05-04 13:15:00|68.11|65.71|68.43|66.03|68.59|66.19|68.11|65.71|0
1651670400000|2022-05-04 13:20:00|68.37|65.97|68.72|66.32|68.9|66.5|68.37|65.97|0
1651670700000|2022-05-04 13:25:00|68.74|66.34|68|65.6|69.01|66.61|68|65.6|0
1651671000000|2022-05-04 13:30:00|68.11|65.71|66.53|64.13|68.16|65.76|66.32|63.92|0
1651671300000|2022-05-04 13:35:00|66.27|63.87|66.79|64.39|67.42|65.02|66.27|63.87|0
1651671600000|2022-05-04 13:40:00|66.69|64.29|67.68|65.28|68|65.6|66.53|64.13|0
1651671900000|2022-05-04 13:45:00|68.05|65.65|68.52|66.12|68.84|66.44|67.47|65.07|0
1651672200000|2022-05-04 13:50:00|68.47|66.07|65.36|62.96|68.47|66.07|65.31|62.91|0
1651672500000|2022-05-04 13:55:00|65.05|62.65|64.56|62.16|65.93|63.53|64.54|62.14|0
1651672800000|2022-05-04 14:00:00|64.54|62.14|63.43|61.03|64.79|62.39|62.44|60.04|0
1651673100000|2022-05-04 14:05:00|63.53|61.13|62.63|60.23|63.63|61.23|62.38|59.98|0
1651673400000|2022-05-04 14:10:00|62.78|60.38|62.08|59.68|63.63|61.23|62.08|59.68|0
1651673700000|2022-05-04 14:15:00|61.78|59.38|62.03|59.63|62.43|60.03|61.19|58.79|0
1651674000000|2022-05-04 14:20:00|61.98|59.58|62.35|59.95|62.8|60.4|61.68|59.28|0
1651674300000|2022-05-04 14:25:00|62.28|59.88|62.75|60.35|63.53|61.13|62.03|59.63|0
1651674600000|2022-05-04 14:30:00|62.82|60.42|61.14|58.74|63.12|60.72|60.79|58.39|0
1651674900000|2022-05-04 14:35:00|61.24|58.84|63.07|60.67|63.14|60.74|61.14|58.74|0
1651675200000|2022-05-04 14:40:00|63.02|60.62|63.17|60.77|63.72|61.32|62.82|60.42|0
1651675500000|2022-05-04 14:45:00|63.27|60.87|63.16|60.76|63.97|61.57|62.96|60.56|0
1651675800000|2022-05-04 14:50:00|63.26|60.86|62.61|60.21|63.26|60.86|62.12|59.72|0
1651676100000|2022-05-04 14:55:00|62.51|60.11|61.77|59.37|63.21|60.81|61.58|59.18|0
1651676400000|2022-05-04 15:00:00|61.92|59.52|61.23|58.83|62.27|59.87|60.84|58.44|0
1651676700000|2022-05-04 15:05:00|61.28|58.88|61.97|59.57|62.07|59.67|61.03|58.63|0
1651677000000|2022-05-04 15:10:00|61.92|59.52|60.44|58.04|62.12|59.72|60.1|57.7|0
1651677300000|2022-05-04 15:15:00|60.49|58.09|60.98|58.58|60.98|58.58|60.1|57.7|0
1651677600000|2022-05-04 15:20:00|60.88|58.48|61.2|58.8|62.06|59.66|60.2|57.8|0
1651677900000|2022-05-04 15:25:00|61.25|58.85|61.05|58.65|61.62|59.22|60.42|58.02|0
1651678200000|2022-05-04 15:30:00|60.91|58.51|60.27|57.87|61.13|58.73|59.89|57.49|0
1651678500000|2022-05-04 15:35:00|60.18|57.78|61|58.6|61|58.6|59.79|57.39|0
1651678800000|2022-05-04 15:40:00|60.91|58.51|61.25|58.85|61.47|59.07|60.76|58.36|0
1651679100000|2022-05-04 15:45:00|61.17|58.77|62.83|60.43|62.83|60.43|60.95|58.55|0
1651679400000|2022-05-04 15:50:00|62.73|60.33|62.56|60.16|62.88|60.48|61.71|59.31|0
1651679700000|2022-05-04 15:55:00|62.71|60.31|61.86|59.46|62.76|60.36|61.52|59.12|0
1651680000000|2022-05-04 16:00:00|61.91|59.51|61.86|59.46|62.06|59.66|61.32|58.92|0
1651680300000|2022-05-04 16:05:00|61.81|59.41|62.29|59.89|62.44|60.04|61.35|58.95|0
1651680600000|2022-05-04 16:10:00|62.27|59.87|62.04|59.64|62.27|59.87|61.5|59.1|0
1651680900000|2022-05-04 16:15:00|62.12|59.72|63.14|60.74|63.34|60.94|61.59|59.19|0
1651681200000|2022-05-04 16:20:00|63.29|60.89|64.56|62.16|65.13|62.73|63.29|60.89|0
1651681500000|2022-05-04 16:25:00|64.61|62.21|65.29|62.89|66.03|63.63|64.46|62.06|0
1651681800000|2022-05-04 16:30:00|65.26|62.86|65.29|62.89|65.6|63.2|64.98|62.58|0
1651682100000|2022-05-04 16:35:00|65.19|62.79|66.51|64.11|66.51|64.11|65.19|62.79|0
1651682400000|2022-05-04 16:40:00|66.43|64.03|65.96|63.56|66.59|64.19|65.55|63.15|0
1651682700000|2022-05-04 16:45:00|66.07|63.67|65.55|63.15|66.07|63.67|64.98|62.58|0
1651683000000|2022-05-04 16:50:00|65.49|63.09|66.69|64.29|66.69|64.29|64.98|62.58|0
1651683300000|2022-05-04 16:55:00|66.74|64.34|67.32|64.92|67.38|64.98|65.91|63.51|0
1651683600000|2022-05-04 17:00:00|67.38|64.98|67.32|64.92|69.73|67.33|67.11|64.71|0
1651683900000|2022-05-04 17:05:00|67.37|64.97|66.37|63.97|67.42|65.02|65.85|63.45|0
1651684200000|2022-05-04 17:10:00|66.24|63.84|67.24|64.84|67.34|64.94|64.93|62.53|0
1651684500000|2022-05-04 17:15:00|67.29|64.89|67.66|65.26|68.03|65.63|67.29|64.89|0
1651684800000|2022-05-04 17:20:00|67.76|65.36|67.79|65.39|68.35|65.95|67.24|64.84|0
1651685100000|2022-05-04 17:25:00|67.82|65.42|67.23|64.83|68.08|65.68|67.13|64.73|0
1651685400000|2022-05-04 17:30:00|67.29|64.89|67.92|65.52|68.02|65.62|66.6|64.2|0
1651685700000|2022-05-04 17:35:00|68.02|65.62|67.39|64.99|68.48|66.08|66.52|64.12|0
1651686000000|2022-05-04 17:40:00|67.34|64.94|67.92|65.52|68.02|65.62|67.02|64.62|0
1651686300000|2022-05-04 17:45:00|67.97|65.57|67.36|64.96|68.02|65.62|67.36|64.96|0
1651686600000|2022-05-04 17:50:00|67.33|64.93|67.49|65.09|67.6|65.2|66.97|64.57|0
1651686900000|2022-05-04 17:55:00|67.38|64.98|68.9|66.5|70.6|68.2|67.2|64.8|0
1651687200000|2022-05-04 18:00:00|69.06|66.66|70.79|68.39|73.11|70.71|66.83|64.43|0
1651687500000|2022-05-04 18:05:00|71.2|68.8|67.91|65.51|72.72|70.32|65.56|63.16|0
1651687800000|2022-05-04 18:10:00|68.28|65.88|68.07|65.67|69.67|67.27|66.83|64.43|0
1651688100000|2022-05-04 18:15:00|68.12|65.72|66.07|63.67|68.12|65.72|65.4|63|0
1651688400000|2022-05-04 18:20:00|65.92|63.52|67.11|64.71|67.64|65.24|64.32|61.92|0
1651688700000|2022-05-04 18:25:00|67|64.6|70.19|67.79|73.14|70.74|66.51|64.11|0
1651689000000|2022-05-04 18:30:00|70.3|67.9|62.23|59.83|71.18|68.78|61.22|58.82|0
1651689300000|2022-05-04 18:35:00|62.18|59.78|66.84|64.44|67.21|64.81|61.14|58.74|0
1651689600000|2022-05-04 18:40:00|66.03|63.63|70.42|68.02|71.97|69.57|65.21|62.81|0
1651689900000|2022-05-04 18:45:00|70.2|67.8|75.74|73.34|82.06|79.66|70.2|67.8|0
1651690200000|2022-05-04 18:50:00|76.49|74.09|80.33|77.93|80.39|77.99|74.96|72.56|0
1651690500000|2022-05-04 18:55:00|80.45|78.05|80.01|77.61|81.6|79.2|79.02|76.62|0
1651690800000|2022-05-04 19:00:00|80.25|77.85|79.78|77.38|82.31|79.91|78.14|75.74|0
1651691100000|2022-05-04 19:05:00|79.75|77.35|81.5|79.1|82.18|79.78|79.18|76.78|0
1651691400000|2022-05-04 19:10:00|81.69|79.29|85.18|82.78|86.26|83.86|81.69|79.29|0
1651691700000|2022-05-04 19:15:00|84.99|82.59|83.87|81.47|87.27|84.87|83.25|80.85|0
1651692000000|2022-05-04 19:20:00|83.99|81.59|86.25|83.85|86.32|83.92|83.75|81.35|0
1651692300000|2022-05-04 19:25:00|86.13|83.73|87.27|84.87|88.36|85.96|86.13|83.73|0
1651692600000|2022-05-04 19:30:00|87.66|85.26|92.93|90.53|93.2|90.8|87.33|84.93|0
1651692900000|2022-05-04 19:35:00|93|90.6|93.13|90.73|93.53|91.13|91.41|89.01|0
1651693200000|2022-05-04 19:40:00|93.06|90.66|93.66|91.26|93.93|91.53|91.61|89.21|0
1651693500000|2022-05-04 19:45:00|93.4|91|95.08|92.68|95.08|92.68|92.07|89.67|0
1651693800000|2022-05-04 19:50:00|95.48|93.08|93.31|90.91|95.82|93.42|92.77|90.37|0
1651694100000|2022-05-04 19:55:00|93.41|91.01|93.28|90.88|93.95|91.55|91.88|89.48|0
1651694400000|2022-05-04 20:00:00|93.68|91.28|94.35|91.95|94.75|92.35|92.61|90.21|0
1651694700000|2022-05-04 20:05:00|94.22|91.82|94.42|92.02|95.02|92.62|94.22|91.82|0
1651695000000|2022-05-04 20:10:00|94.48|92.08|94.1|91.7|94.69|92.29|93.41|91.01|0
1651695300000|2022-05-04 20:15:00|94.03|91.23|93.97|91.17|94.37|91.57|93.83|91.03|0
1651695600000|2022-05-04 20:20:00|94.03|91.23|93.96|91.16|94.57|91.77|93.96|91.16|0
1651695900000|2022-05-04 20:25:00|94.03|91.23|93.83|91.03|94.43|91.63|93.83|91.03|0
1651696200000|2022-05-04 20:30:00|93.63|90.83|93.43|90.63|93.83|91.03|93.43|90.63|0
1651696500000|2022-05-04 20:35:00|93.49|90.69|93.63|90.83|93.69|90.89|93.23|90.43|0
1651696800000|2022-05-04 20:40:00|93.59|90.79|93.62|90.82|93.72|90.92|93.43|90.63|0
1651697100000|2022-05-04 20:45:00|93.56|90.76|93.29|90.49|93.69|90.89|93.22|90.42|0
1651697400000|2022-05-04 20:50:00|93.36|90.56|93.42|90.62|93.62|90.82|93.25|90.45|0
1651697700000|2022-05-04 20:55:00|93.35|90.55|93.32|90.52|93.49|90.69|93.22|90.42|0
1651698000000|2022-05-04 21:00:00|93.44|90.64|93.81|91.01|93.91|91.11|93.38|90.58|0
1651698300000|2022-05-04 21:05:00|93.9|91.1|93.91|91.11|94.11|91.31|93.82|91.02|0
1651698600000|2022-05-04 21:10:00|93.95|91.15|94.04|91.24|94.06|91.26|93.94|91.14|0
1651698900000|2022-05-04 21:15:00|94.06|91.26|94.21|91.41|94.23|91.43|94.04|91.24|0
1651699200000|2022-05-04 21:20:00|94.25|91.45|94.12|91.32|94.25|91.45|94.08|91.28|0
1651699500000|2022-05-04 21:25:00|94.11|91.31|94.25|91.45|94.25|91.45|94.03|91.23|0
1651699800000|2022-05-04 21:30:00|94.28|91.48|94.33|91.53|94.38|91.58|94.28|91.48|0
1651700100000|2022-05-04 21:35:00|94.31|91.51|94.31|91.51|94.31|91.51|94.29|91.49|0
1651700400000|2022-05-04 21:40:00|94.29|91.49|94.08|91.28|94.29|91.49|94.08|91.28|0
1651700700000|2022-05-04 21:45:00|94.09|91.29|94.18|91.38|94.24|91.44|94.09|91.29|0
1651701000000|2022-05-04 21:50:00|94.2|91.4|94.14|91.34|94.23|91.43|94.14|91.34|0
1651701300000|2022-05-04 21:55:00|94.13|91.33|94.11|91.31|94.16|91.36|94.03|91.23|0
1651701600000|2022-05-04 22:00:00|94.37|91.57|94.57|91.77|94.67|91.87|93.9|91.1|0
1651701900000|2022-05-04 22:05:00|94.54|91.74|94.53|91.73|94.67|91.87|94.3|91.5|0
1651702200000|2022-05-04 22:10:00|94.47|91.67|95.07|92.27|95.2|92.4|94.36|91.56|0
1651702500000|2022-05-04 22:15:00|95.03|92.23|95.61|92.81|95.61|92.81|95.03|92.23|0
1651702800000|2022-05-04 22:20:00|95.68|92.88|95.71|92.91|96.08|93.28|95.57|92.77|0
1651703100000|2022-05-04 22:25:00|95.67|92.87|95.47|92.67|95.74|92.94|95.37|92.57|0
1651703400000|2022-05-04 22:30:00|95.54|92.74|94.73|91.93|95.54|92.74|94.59|91.79|0
1651703700000|2022-05-04 22:35:00|94.66|91.86|94.06|91.26|94.66|91.86|93.86|91.06|0
1651704000000|2022-05-04 22:40:00|93.99|91.19|93.45|90.65|93.99|91.19|93.32|90.52|0
1651704300000|2022-05-04 22:45:00|93.52|90.72|93.52|90.72|93.72|90.92|93.45|90.65|0
1651704600000|2022-05-04 22:50:00|93.59|90.79|93.78|90.98|93.85|91.05|93.58|90.78|0
1651704900000|2022-05-04 22:55:00|93.82|91.02|93.65|90.85|93.98|91.18|93.58|90.78|0
1651705200000|2022-05-04 23:00:00|93.72|90.92|93.98|91.18|94.08|91.28|93.65|90.85|0
1651705500000|2022-05-04 23:05:00|94.05|91.25|94.11|91.31|94.25|91.45|93.91|91.11|0
1651705800000|2022-05-04 23:10:00|94.18|91.38|94.18|91.38|94.45|91.65|94.11|91.31|0
1651706100000|2022-05-04 23:15:00|94.11|91.31|94.04|91.24|94.25|91.45|93.98|91.18|0
1651706400000|2022-05-04 23:20:00|94.11|91.31|93.84|91.04|94.11|91.31|93.71|90.91|0
1651706700000|2022-05-04 23:25:00|93.77|90.97|93.77|90.97|93.91|91.11|93.71|90.91|0
1651707000000|2022-05-04 23:30:00|93.84|91.04|93.57|90.77|93.84|91.04|93.51|90.71|0
1651707300000|2022-05-04 23:35:00|93.64|90.84|93.3|90.5|93.9|91.1|93.24|90.44|0
1651707600000|2022-05-04 23:40:00|93.24|90.44|93.57|90.77|93.64|90.84|93.24|90.44|0
1651707900000|2022-05-04 23:45:00|93.53|90.73|93.47|90.67|93.63|90.83|93.43|90.63|0
1651708200000|2022-05-04 23:50:00|93.5|90.7|93.97|91.17|93.97|91.17|93.5|90.7|0
1651708500000|2022-05-04 23:55:00|93.9|91.1|93.83|91.03|94.03|91.23|93.76|90.96|0
1651708800000|2022-05-05 00:00:00|93.9|91.1|93.9|91.1|94.16|91.36|93.76|90.96|0
1651709100000|2022-05-05 00:05:00|93.96|91.16|93.76|90.96|93.99|91.19|93.5|90.7|0
1651709400000|2022-05-05 00:10:00|93.73|90.93|93.66|90.86|93.96|91.16|93.49|90.69|0
1651709700000|2022-05-05 00:15:00|93.63|90.83|93.89|91.09|93.89|91.09|93.56|90.76|0
1651710000000|2022-05-05 00:20:00|93.82|91.02|94.76|91.96|95.3|92.5|93.72|90.92|0
1651710300000|2022-05-05 00:25:00|94.83|92.03|94.29|91.49|95.03|92.23|94.29|91.49|0
1651710600000|2022-05-05 00:30:00|94.36|91.56|95.03|92.23|95.23|92.43|94.29|91.49|0
1651710900000|2022-05-05 00:35:00|95.06|92.26|95.02|92.22|95.23|92.43|94.82|92.02|0
1651711200000|2022-05-05 00:40:00|94.99|92.19|94.69|91.89|95.02|92.22|94.62|91.82|0
1651711500000|2022-05-05 00:45:00|94.75|91.95|95.09|92.29|95.29|92.49|94.69|91.89|0
1651711800000|2022-05-05 00:50:00|95.02|92.22|94.85|92.05|95.09|92.29|94.75|91.95|0
1651712100000|2022-05-05 00:55:00|94.89|92.09|95.12|92.32|95.22|92.42|94.68|91.88|0
1651712400000|2022-05-05 01:00:00|95.15|92.35|95.08|92.28|95.36|92.56|95.05|92.25|0
1651712700000|2022-05-05 01:05:00|95.15|92.35|95.02|92.22|95.35|92.55|95.02|92.22|0
1651713000000|2022-05-05 01:10:00|94.98|92.18|94.95|92.15|95.15|92.35|94.95|92.15|0
1651713300000|2022-05-05 01:15:00|95.01|92.21|94.88|92.08|95.01|92.21|94.48|91.68|0
1651713600000|2022-05-05 01:20:00|94.95|92.15|95.48|92.68|95.48|92.68|94.81|92.01|0
1651713900000|2022-05-05 01:25:00|95.55|92.75|97.01|94.21|97.08|94.28|95.48|92.68|0
1651714200000|2022-05-05 01:30:00|96.88|94.08|96.6|93.8|97.49|94.69|96.53|93.73|0
1651714500000|2022-05-05 01:35:00|96.57|93.77|96.6|93.8|96.7|93.9|96.36|93.56|0
1651714800000|2022-05-05 01:40:00|96.57|93.77|95.79|92.99|96.67|93.87|95.59|92.79|0
1651715100000|2022-05-05 01:45:00|95.85|93.05|95.31|92.51|95.99|93.19|95.18|92.38|0
1651715400000|2022-05-05 01:50:00|95.28|92.48|95.04|92.24|95.31|92.51|94.98|92.18|0
1651715700000|2022-05-05 01:55:00|95.11|92.31|95.45|92.65|95.58|92.78|95.11|92.31|0
1651716000000|2022-05-05 02:00:00|95.48|92.68|95.11|92.31|95.51|92.71|95.07|92.27|0
1651716300000|2022-05-05 02:05:00|95.07|92.27|95.37|92.57|95.44|92.64|95.01|92.21|0
1651716600000|2022-05-05 02:10:00|95.41|92.61|95.31|92.51|95.58|92.78|95.17|92.37|0
1651716900000|2022-05-05 02:15:00|95.27|92.47|95.37|92.57|95.44|92.64|95.24|92.44|0
1651717200000|2022-05-05 02:20:00|95.3|92.5|94.7|91.9|95.3|92.5|94.57|91.77|0
1651717500000|2022-05-05 02:25:00|94.66|91.86|95.03|92.23|95.03|92.23|94.57|91.77|0
1651717800000|2022-05-05 02:30:00|95.06|92.26|94.86|92.06|95.17|92.37|94.83|92.03|0
1651718100000|2022-05-05 02:35:00|94.83|92.03|94.96|92.16|94.96|92.16|94.63|91.83|0
1651718400000|2022-05-05 02:40:00|94.9|92.1|95.13|92.33|95.13|92.33|94.89|92.09|0
1651718700000|2022-05-05 02:45:00|95.1|92.3|95.16|92.36|95.16|92.36|94.89|92.09|0
1651719000000|2022-05-05 02:50:00|95.13|92.33|95.06|92.26|95.36|92.56|95.02|92.22|0
1651719300000|2022-05-05 02:55:00|95.02|92.22|94.82|92.02|95.23|92.43|94.82|92.02|0
1651719600000|2022-05-05 03:00:00|94.96|92.16|95.29|92.49|95.56|92.76|94.96|92.16|0
1651719900000|2022-05-05 03:05:00|95.36|92.56|95.83|93.03|95.83|93.03|95.09|92.29|0
1651720200000|2022-05-05 03:10:00|95.9|93.1|95.69|92.89|95.9|93.1|95.49|92.69|0
1651720500000|2022-05-05 03:15:00|95.76|92.96|96.16|93.36|96.16|93.36|95.69|92.89|0
1651720800000|2022-05-05 03:20:00|96.1|93.3|95.96|93.16|96.16|93.36|95.82|93.02|0
1651721100000|2022-05-05 03:25:00|96.03|93.23|96.36|93.56|96.36|93.56|95.96|93.16|0
1651721400000|2022-05-05 03:30:00|96.3|93.5|95.89|93.09|96.3|93.5|95.82|93.02|0
1651721700000|2022-05-05 03:35:00|95.85|93.05|95.82|93.02|96.16|93.36|95.82|93.02|0
1651722000000|2022-05-05 03:40:00|95.78|92.98|96.02|93.22|96.16|93.36|95.78|92.98|0
1651722300000|2022-05-05 03:45:00|95.98|93.18|96.05|93.25|96.09|93.29|95.88|93.08|0
1651722600000|2022-05-05 03:50:00|96.02|93.22|95.88|93.08|96.15|93.35|95.81|93.01|0
1651722900000|2022-05-05 03:55:00|95.91|93.11|96.02|93.22|96.05|93.25|95.81|93.01|0
1651723200000|2022-05-05 04:00:00|95.95|93.15|96.15|93.35|96.15|93.35|95.95|93.15|0
1651723500000|2022-05-05 04:05:00|96.01|93.21|96.01|93.21|96.08|93.28|95.94|93.14|0
1651723800000|2022-05-05 04:10:00|95.94|93.14|96.04|93.24|96.08|93.28|95.91|93.11|0
1651724100000|2022-05-05 04:15:00|96.08|93.28|95.97|93.17|96.08|93.28|95.87|93.07|0
1651724400000|2022-05-05 04:20:00|96.01|93.21|96.01|93.21|96.01|93.21|95.94|93.14|0
1651724700000|2022-05-05 04:25:00|96.14|93.34|96.01|93.21|96.21|93.41|95.97|93.17|0
1651725000000|2022-05-05 04:30:00|96.07|93.27|96.14|93.34|96.21|93.41|95.94|93.14|0
1651725300000|2022-05-05 04:35:00|96.1|93.3|96.61|93.81|96.68|93.88|96.1|93.3|0
1651725600000|2022-05-05 04:40:00|96.54|93.74|96.98|94.18|97.05|94.25|96.48|93.68|0
1651725900000|2022-05-05 04:45:00|96.95|94.15|97.09|94.29|97.09|94.29|96.91|94.11|0
1651726200000|2022-05-05 04:50:00|97.02|94.22|97.15|94.35|97.25|94.45|96.95|94.15|0
1651726500000|2022-05-05 04:55:00|97.08|94.28|97.42|94.62|97.42|94.62|97.08|94.28|0
1651726800000|2022-05-05 05:00:00|97.46|94.66|97.29|94.49|97.7|94.9|97.29|94.49|0
1651727100000|2022-05-05 05:05:00|97.15|94.35|96.74|93.94|97.22|94.42|96.6|93.8|0
1651727400000|2022-05-05 05:10:00|96.67|93.87|97.42|94.62|97.42|94.62|96.67|93.87|0
1651727700000|2022-05-05 05:15:00|97.49|94.69|97.55|94.75|97.62|94.82|97.42|94.62|0
1651728000000|2022-05-05 05:20:00|97.49|94.69|97.55|94.75|98.31|95.51|97.42|94.62|0
1651728300000|2022-05-05 05:25:00|97.59|94.79|97.28|94.48|97.62|94.82|97.14|94.34|0
1651728600000|2022-05-05 05:30:00|97.31|94.51|97.75|94.95|97.76|94.96|97.28|94.48|0
1651728900000|2022-05-05 05:35:00|97.82|95.02|97.72|94.92|98.37|95.57|97.62|94.82|0
1651729200000|2022-05-05 05:40:00|97.68|94.88|97.89|95.09|98.03|95.23|97.62|94.82|0
1651729500000|2022-05-05 05:45:00|97.68|94.88|97.03|94.23|97.75|94.95|96.59|93.79|0
1651729800000|2022-05-05 05:50:00|97.07|94.27|97.27|94.47|97.48|94.68|96.79|93.99|0
1651730100000|2022-05-05 05:55:00|97.34|94.54|97.82|95.02|97.82|95.02|97.2|94.4|0
1651730400000|2022-05-05 06:00:00|97.88|95.08|97.4|94.6|98.09|95.29|97.13|94.33|0
1651730700000|2022-05-05 06:05:00|97.3|94.5|96.79|93.99|97.3|94.5|96.72|93.92|0
1651731000000|2022-05-05 06:10:00|96.86|94.06|97.26|94.46|97.88|95.08|96.79|93.99|0
1651731300000|2022-05-05 06:15:00|97.13|94.33|97.6|94.8|97.88|95.08|97.06|94.26|0
1651731600000|2022-05-05 06:20:00|97.64|94.84|96.72|93.92|97.74|94.94|96.58|93.78|0
1651731900000|2022-05-05 06:25:00|96.65|93.85|94.96|92.16|96.85|94.05|94.62|91.82|0
1651732200000|2022-05-05 06:30:00|94.89|92.09|94.96|92.16|95.02|92.22|94.29|91.49|0
1651732500000|2022-05-05 06:35:00|95.02|92.22|94.42|91.62|95.02|92.22|94.35|91.55|0
1651732800000|2022-05-05 06:40:00|94.49|91.69|94.27|91.47|95.6|92.8|94.21|91.41|0
1651733100000|2022-05-05 06:45:00|94.34|91.54|94.34|91.54|94.61|91.81|94.17|91.37|0
1651733400000|2022-05-05 06:50:00|94.37|91.57|94.14|91.34|94.67|91.87|94.14|91.34|0
1651733700000|2022-05-05 06:55:00|94.2|91.4|93.44|90.64|94.6|91.8|93.34|90.54|0
1651734000000|2022-05-05 07:00:00|93.74|90.94|93.93|91.13|94.13|91.33|92.74|89.94|0
1651734300000|2022-05-05 07:05:00|93.8|91.4|93.36|90.96|93.87|91.47|92.37|89.97|0
1651734600000|2022-05-05 07:10:00|93.4|91|91.68|89.28|93.43|91.03|91.68|89.28|0
1651734900000|2022-05-05 07:15:00|91.62|89.22|91.03|88.63|91.88|89.48|90.96|88.56|0
1651735200000|2022-05-05 07:20:00|90.99|88.59|88.98|86.58|93.9|91.5|88.88|86.48|0
1651735500000|2022-05-05 07:25:00|88.95|86.55|88.75|86.35|89.66|87.26|88.63|86.23|0
1651735800000|2022-05-05 07:30:00|88.88|86.48|89.07|86.67|89.79|87.39|88.88|86.48|0
1651736100000|2022-05-05 07:35:00|89.14|86.74|88.3|85.9|89.82|87.42|88.24|85.84|0
1651736400000|2022-05-05 07:40:00|88.37|85.97|89.39|86.99|89.46|87.06|88.3|85.9|0
1651736700000|2022-05-05 07:45:00|89.36|86.96|89.78|87.38|90.04|87.64|89.07|86.67|0
1651737000000|2022-05-05 07:50:00|89.62|87.22|90.17|87.77|90.56|88.16|89.52|87.12|0
1651737300000|2022-05-05 07:55:00|90.23|87.83|90.3|87.9|90.43|88.03|89.46|87.06|0
1651737600000|2022-05-05 08:00:00|90.26|87.86|89.58|87.18|90.75|88.35|89.26|86.86|0
1651737900000|2022-05-05 08:05:00|89.65|87.25|89.03|86.63|89.97|87.57|88.94|86.54|0
1651738200000|2022-05-05 08:10:00|89|86.6|88.74|86.34|89.77|87.37|88.58|86.18|0
1651738500000|2022-05-05 08:15:00|88.81|86.41|89.25|86.85|89.93|87.53|88.74|86.34|0
1651738800000|2022-05-05 08:20:00|89.22|86.82|89.9|87.5|90|87.6|89.22|86.82|0
1651739100000|2022-05-05 08:25:00|89.77|87.37|88.54|86.14|89.77|87.37|88.42|86.02|0
1651739400000|2022-05-05 08:30:00|88.57|86.17|87.74|85.34|88.61|86.21|87.71|85.31|0
1651739700000|2022-05-05 08:35:00|87.71|85.31|87.71|85.31|87.97|85.57|87.65|85.25|0
1651740000000|2022-05-05 08:40:00|87.65|85.25|86.5|84.1|87.71|85.31|86.19|83.79|0
1651740300000|2022-05-05 08:45:00|86.53|84.13|86.88|84.48|87.01|84.61|86.12|83.72|0
1651740600000|2022-05-05 08:50:00|86.94|84.54|87.01|84.61|87.39|84.99|86.82|84.42|0
1651740900000|2022-05-05 08:55:00|86.91|84.51|87.26|84.86|87.26|84.86|86.25|83.85|0
1651741200000|2022-05-05 09:00:00|87.19|84.79|87.38|84.98|87.51|85.11|87.07|84.67|0
1651741500000|2022-05-05 09:05:00|87.41|85.01|87.45|85.05|87.51|85.11|87.07|84.67|0
1651741800000|2022-05-05 09:10:00|87.41|85.01|88.21|85.81|88.34|85.94|87.41|85.01|0
1651742100000|2022-05-05 09:15:00|88.18|85.78|88.4|86|88.53|86.13|88.08|85.68|0
1651742400000|2022-05-05 09:20:00|88.37|85.97|87.25|84.85|88.46|86.06|87.06|84.66|0
1651742700000|2022-05-05 09:25:00|87.19|84.79|87.19|84.79|88.01|85.61|87.19|84.79|0
1651743000000|2022-05-05 09:30:00|87.44|85.04|87.02|84.62|87.63|85.23|86.64|84.24|0
1651743300000|2022-05-05 09:35:00|86.99|84.59|86.8|84.4|87.44|85.04|86.68|84.28|0
1651743600000|2022-05-05 09:40:00|86.93|84.53|88.03|85.63|88.03|85.63|85.88|83.48|0
1651743900000|2022-05-05 09:45:00|87.97|85.57|87.58|85.18|87.97|85.57|87.36|84.96|0
1651744200000|2022-05-05 09:50:00|87.55|85.15|87.93|85.53|88.28|85.88|87.49|85.09|0
1651744500000|2022-05-05 09:55:00|87.9|85.5|88.09|85.69|88.73|86.33|87.9|85.5|0
1651744800000|2022-05-05 10:00:00|88.15|85.75|89.05|86.65|89.05|86.65|87.9|85.5|0
1651745100000|2022-05-05 10:05:00|89.12|86.72|89.19|86.79|90.25|87.85|88.41|86.01|0
1651745400000|2022-05-05 10:10:00|89.22|86.82|89.61|87.21|89.7|87.3|89.12|86.72|0
1651745700000|2022-05-05 10:15:00|89.54|87.14|88.67|86.27|89.54|87.14|88.64|86.24|0
1651746000000|2022-05-05 10:20:00|88.51|86.11|89.09|86.69|89.57|87.17|88.06|85.66|0
1651746300000|2022-05-05 10:25:00|89.15|86.75|89.41|87.01|89.6|87.2|88.83|86.43|0
1651746600000|2022-05-05 10:30:00|89.34|86.94|88.7|86.3|89.47|87.07|88.38|85.98|0
1651746900000|2022-05-05 10:35:00|88.63|86.23|88.95|86.55|88.99|86.59|88.51|86.11|0
1651747200000|2022-05-05 10:40:00|89.02|86.62|88.37|85.97|89.08|86.68|88.25|85.85|0
1651747500000|2022-05-05 10:45:00|88.44|86.04|88.95|86.55|89.02|86.62|88.31|85.91|0
1651747800000|2022-05-05 10:50:00|88.89|86.49|88.82|86.42|89.47|87.07|88.76|86.36|0
1651748100000|2022-05-05 10:55:00|88.76|86.36|87.03|84.63|88.76|86.36|87.03|84.63|0
1651748400000|2022-05-05 11:00:00|87|84.6|88.05|85.65|88.18|85.78|86.94|84.54|0
1651748700000|2022-05-05 11:05:00|87.98|85.58|89.14|86.74|89.27|86.87|87.92|85.52|0
1651749000000|2022-05-05 11:10:00|89.11|86.71|89.27|86.87|89.85|87.45|88.69|86.29|0
1651749300000|2022-05-05 11:15:00|89.14|86.74|87.31|84.91|89.59|87.19|87.22|84.82|0
1651749600000|2022-05-05 11:20:00|87.35|84.95|86.83|84.43|87.54|85.14|86.65|84.25|0
1651749900000|2022-05-05 11:25:00|86.77|84.37|86.07|83.67|87.09|84.69|86.01|83.61|0
1651750200000|2022-05-05 11:30:00|86.04|83.64|86.39|83.99|86.52|84.12|85.76|83.36|0
1651750500000|2022-05-05 11:35:00|86.42|84.02|86.58|84.18|87.34|84.94|86.14|83.74|0
1651750800000|2022-05-05 11:40:00|86.54|84.14|87.73|85.33|87.83|85.43|86.54|84.14|0
1651751100000|2022-05-05 11:45:00|87.76|85.36|87.86|85.46|88.21|85.81|87.51|85.11|0
1651751400000|2022-05-05 11:50:00|87.89|85.49|87.76|85.36|88.59|86.19|87.7|85.3|0
1651751700000|2022-05-05 11:55:00|87.82|85.42|86.3|83.9|88.33|85.93|86.11|83.71|0
1651752000000|2022-05-05 12:00:00|86.36|83.96|86.55|84.15|86.74|84.34|85.98|83.58|0
1651752300000|2022-05-05 12:05:00|86.48|84.08|87.25|84.85|87.38|84.98|86.36|83.96|0
1651752600000|2022-05-05 12:10:00|87.31|84.91|87.69|85.29|87.82|85.42|87.21|84.81|0
1651752900000|2022-05-05 12:15:00|87.76|85.36|87.24|84.84|87.76|85.36|86.99|84.59|0
1651753200000|2022-05-05 12:20:00|87.31|84.91|85.91|83.51|87.82|85.42|85.85|83.45|0
1651753500000|2022-05-05 12:25:00|85.88|83.48|86.51|84.11|86.86|84.46|85.59|83.19|0
1651753800000|2022-05-05 12:30:00|86.57|84.17|86.54|84.14|86.99|84.59|85.97|83.57|0
1651754100000|2022-05-05 12:35:00|86.6|84.2|87.35|84.95|87.54|85.14|86.48|84.08|0
1651754400000|2022-05-05 12:40:00|87.29|84.89|86.75|84.35|87.54|85.14|86.62|84.22|0
1651754700000|2022-05-05 12:45:00|86.65|84.25|86.49|84.09|87.1|84.7|86.49|84.09|0
1651755000000|2022-05-05 12:50:00|86.56|84.16|86.24|83.84|86.68|84.28|85.86|83.46|0
1651755300000|2022-05-05 12:55:00|86.17|83.77|85.86|83.46|86.71|84.31|85.79|83.39|0
1651755600000|2022-05-05 13:00:00|85.92|83.52|83.95|81.55|85.92|83.52|83.55|81.15|0
1651755900000|2022-05-05 13:05:00|83.86|81.46|84.7|82.3|85.04|82.64|83.48|81.08|0
1651756200000|2022-05-05 13:10:00|84.73|82.33|84.92|82.52|84.92|82.52|84.11|81.71|0
1651756500000|2022-05-05 13:15:00|84.98|82.58|84.01|81.61|85.48|83.08|83.83|81.43|0
1651756800000|2022-05-05 13:20:00|84.11|81.71|84.1|81.7|84.98|82.58|83.92|81.52|0
1651757100000|2022-05-05 13:25:00|84.04|81.64|83.12|80.72|84.04|81.64|83.12|80.72|0
1651757400000|2022-05-05 13:30:00|83.05|80.65|81.47|79.07|83.36|80.96|80.38|77.98|0
1651757700000|2022-05-05 13:35:00|81.77|79.37|81.21|78.81|82.56|80.16|80.72|78.32|0
1651758000000|2022-05-05 13:40:00|80.96|78.56|78.45|76.05|82.79|80.39|78.34|75.94|0
1651758300000|2022-05-05 13:45:00|78.57|76.17|76.84|74.44|78.81|76.41|76.25|73.85|0
1651758600000|2022-05-05 13:50:00|76.79|74.39|76.49|74.09|77.84|75.44|76.09|73.69|0
1651758900000|2022-05-05 13:55:00|76.55|74.15|75.63|73.23|77.13|74.73|74.66|72.26|0
1651759200000|2022-05-05 14:00:00|75.57|73.17|74.02|71.62|75.63|73.23|71.71|69.31|0
1651759500000|2022-05-05 14:05:00|73.96|71.56|72.93|70.53|74.67|72.27|71.85|69.45|0
1651759800000|2022-05-05 14:10:00|72.87|70.47|73.49|71.09|73.77|71.37|70.4|68|0
1651760100000|2022-05-05 14:15:00|73.88|71.48|73.15|70.75|73.99|71.59|71.66|69.26|0
1651760400000|2022-05-05 14:20:00|73.09|70.69|71.27|68.87|73.21|70.81|68.32|65.92|0
1651760700000|2022-05-05 14:25:00|71.43|69.03|71.22|68.82|72.75|70.35|71.11|68.71|0
1651761000000|2022-05-05 14:30:00|70.94|68.54|70.46|68.06|71.93|69.53|69.86|67.46|0
1651761300000|2022-05-05 14:35:00|70.62|68.22|68.64|66.24|71.54|69.14|68.53|66.13|0
1651761600000|2022-05-05 14:40:00|68.53|66.13|71.91|69.51|71.91|69.51|67.28|64.88|0
1651761900000|2022-05-05 14:45:00|71.58|69.18|68.59|66.19|72.34|69.94|68.33|65.93|0
1651762200000|2022-05-05 14:50:00|68.38|65.98|68.59|66.19|70.66|68.26|67.39|64.99|0
1651762500000|2022-05-05 14:55:00|68.86|66.46|70.61|68.21|70.61|68.21|68.64|66.24|0
1651762800000|2022-05-05 15:00:00|70.34|67.94|68.09|65.69|71.25|68.85|67.7|65.3|0
1651763100000|2022-05-05 15:05:00|68.12|65.72|65.85|63.45|68.91|66.51|64.83|62.43|0
1651763400000|2022-05-05 15:10:00|65.87|63.47|66.78|64.38|66.83|64.43|64.27|61.87|0
1651763700000|2022-05-05 15:15:00|66.52|64.12|66.32|63.92|67.81|65.41|65.05|62.65|0
1651764000000|2022-05-05 15:20:00|66.22|63.82|64.64|62.24|66.42|64.02|64.64|62.24|0
1651764300000|2022-05-05 15:25:00|64.74|62.34|66.62|64.22|66.62|64.22|64.49|62.09|0
1651764600000|2022-05-05 15:30:00|66.31|63.91|66.46|64.06|68.38|65.98|65.65|63.25|0
1651764900000|2022-05-05 15:35:00|66.62|64.22|67.44|65.04|69.75|67.35|66.57|64.17|0
1651765200000|2022-05-05 15:40:00|67.33|64.93|66.3|63.9|68.06|65.66|66.14|63.74|0
1651765500000|2022-05-05 15:45:00|66.14|63.74|64.56|62.16|66.14|63.74|63.96|61.56|0
1651765800000|2022-05-05 15:50:00|64.71|62.31|60.18|57.78|64.71|62.31|59.99|57.59|0
1651766100000|2022-05-05 15:55:00|60.33|57.93|63.54|61.14|64.38|61.98|59.26|56.86|0
1651766400000|2022-05-05 16:00:00|63.34|60.94|62.85|60.45|63.34|60.94|60.73|58.33|0
1651766700000|2022-05-05 16:05:00|62.9|60.5|65.53|63.13|65.74|63.34|62.9|60.5|0
1651767000000|2022-05-05 16:10:00|65.33|62.93|66.04|63.64|67.16|64.76|64.28|61.88|0
1651767300000|2022-05-05 16:15:00|65.99|63.59|66.7|64.3|66.9|64.5|64.78|62.38|0
1651767600000|2022-05-05 16:20:00|66.75|64.35|65.38|62.98|67.67|65.27|65.08|62.68|0
1651767900000|2022-05-05 16:25:00|65.83|63.43|66.72|64.32|68.56|66.16|65.63|63.23|0
1651768200000|2022-05-05 16:30:00|66.8|64.4|64.55|62.15|69.79|67.39|64.48|62.08|0
1651768500000|2022-05-05 16:35:00|64.43|62.03|63.18|60.78|64.43|62.03|62|59.6|0
1651768800000|2022-05-05 16:40:00|63.03|60.63|62.25|59.85|63.18|60.78|61.56|59.16|0
1651769100000|2022-05-05 16:45:00|62.29|59.89|61.51|59.11|62.78|60.38|60.89|58.49|0
1651769400000|2022-05-05 16:50:00|61.71|59.31|64.12|61.72|64.37|61.97|61.66|59.26|0
1651769700000|2022-05-05 16:55:00|64.57|62.17|65.53|63.13|65.58|63.18|64.17|61.77|0
1651770000000|2022-05-05 17:00:00|65.63|63.23|67.48|65.08|68.58|66.18|65.63|63.23|0
1651770300000|2022-05-05 17:05:00|67.53|65.13|68.65|66.25|69.47|67.07|67.38|64.98|0
1651770600000|2022-05-05 17:10:00|68.63|66.23|64.81|62.41|69.59|67.19|64.66|62.26|0
1651770900000|2022-05-05 17:15:00|64.96|62.56|65.11|62.71|65.77|63.37|63.4|61|0
1651771200000|2022-05-05 17:20:00|64.96|62.56|65.46|63.06|66.03|63.63|64.25|61.85|0
1651771500000|2022-05-05 17:25:00|65.31|62.91|65.46|63.06|65.72|63.32|63.95|61.55|0
1651771800000|2022-05-05 17:30:00|65.51|63.11|64.2|61.8|65.51|63.11|63.35|60.95|0
1651772100000|2022-05-05 17:35:00|64.27|61.87|65.21|62.81|67.68|65.28|64.27|61.87|0
1651772400000|2022-05-05 17:40:00|65.26|62.86|65.25|62.85|67.21|64.81|64.65|62.25|0
1651772700000|2022-05-05 17:45:00|65.15|62.75|63.79|61.39|66.23|63.83|63.79|61.39|0
1651773000000|2022-05-05 17:50:00|63.94|61.54|62.6|60.2|63.94|61.54|61.96|59.56|0
1651773300000|2022-05-05 17:55:00|62.7|60.3|62.55|60.15|62.9|60.5|61.38|58.98|0
1651773600000|2022-05-05 18:00:00|62.5|60.1|62.98|60.58|63.74|61.34|60.81|58.41|0
1651773900000|2022-05-05 18:05:00|63.08|60.68|64.07|61.67|64.62|62.22|62.68|60.28|0
1651774200000|2022-05-05 18:10:00|64.12|61.72|63.62|61.22|64.62|62.22|62.63|60.23|0
1651774500000|2022-05-05 18:15:00|63.67|61.27|66.73|64.33|68.4|66|63.52|61.12|0
1651774800000|2022-05-05 18:20:00|67.07|64.67|62.85|60.45|67.07|64.67|62.49|60.09|0
1651775100000|2022-05-05 18:25:00|62.71|60.31|59.51|57.11|63.1|60.7|59.51|57.11|0
1651775400000|2022-05-05 18:30:00|59.39|56.99|62.21|59.81|63.19|60.79|59.38|56.98|0
1651775700000|2022-05-05 18:35:00|62.11|59.71|63.28|60.88|63.28|60.88|61.72|59.32|0
1651776000000|2022-05-05 18:40:00|62.79|60.39|62.84|60.44|63.87|61.47|62.11|59.71|0
1651776300000|2022-05-05 18:45:00|63.13|60.73|63.87|61.47|64.67|62.27|62.89|60.49|0
1651776600000|2022-05-05 18:50:00|63.82|61.42|64.17|61.77|66.74|64.34|63.72|61.32|0
1651776900000|2022-05-05 18:55:00|63.97|61.57|63.92|61.52|64.17|61.77|63.18|60.78|0
1651777200000|2022-05-05 19:00:00|63.97|61.57|61.48|59.08|64.47|62.07|61.48|59.08|0
1651777500000|2022-05-05 19:05:00|61.67|59.27|61.28|58.88|62.1|59.7|60.28|57.88|0
1651777800000|2022-05-05 19:10:00|61.33|58.93|59.01|56.61|61.57|59.17|59.01|56.61|0
1651778100000|2022-05-05 19:15:00|59.05|56.65|59.99|57.59|60.09|57.69|58.91|56.51|0
1651778400000|2022-05-05 19:20:00|60.04|57.64|59.24|56.84|60.09|57.69|58.68|56.28|0
1651778700000|2022-05-05 19:25:00|59.29|56.89|57.99|55.59|61.18|58.78|57.3|54.9|0
1651779000000|2022-05-05 19:30:00|57.85|55.45|61.07|58.67|61.55|59.15|56.75|54.35|0
1651779300000|2022-05-05 19:35:00|61.19|58.79|63.16|60.76|64.24|61.84|61.19|58.79|0
1651779600000|2022-05-05 19:40:00|63.6|61.2|59.77|57.37|64.84|62.44|59.44|57.04|0
1651779900000|2022-05-05 19:45:00|60.2|57.8|58.66|56.26|61.21|58.81|56.7|54.3|0
1651780200000|2022-05-05 19:50:00|60.9|58.5|62.71|60.31|68.86|66.46|60.9|58.5|0
1651780500000|2022-05-05 19:55:00|63.33|60.93|66.79|64.39|66.79|64.39|63.18|60.78|0
1651780800000|2022-05-05 20:00:00|66.58|64.18|66.63|64.23|67.35|64.95|65.52|63.12|0
1651781100000|2022-05-05 20:05:00|66.79|64.39|66.68|64.28|67.09|64.69|65.57|63.17|0
1651781400000|2022-05-05 20:10:00|66.63|64.23|66.66|64.26|68.43|66.03|65.87|63.47|0
1651781700000|2022-05-05 20:15:00|66.69|63.89|66.28|63.48|66.99|64.19|66.25|63.45|0
1651782000000|2022-05-05 20:20:00|66.25|63.45|65.97|63.17|66.81|64.01|65.97|63.17|0
1651782300000|2022-05-05 20:25:00|65.92|63.12|66.12|63.32|66.25|63.45|65.71|62.91|0
1651782600000|2022-05-05 20:30:00|66.14|63.34|65.92|63.12|66.27|63.47|65.71|62.91|0
1651782900000|2022-05-05 20:35:00|65.76|62.96|66.42|63.62|66.42|63.62|65.71|62.91|0
1651783200000|2022-05-05 20:40:00|66.37|63.57|67.45|64.65|67.45|64.65|66.27|63.47|0
1651783500000|2022-05-05 20:45:00|67.5|64.7|67.19|64.39|68.02|65.22|67.19|64.39|0
1651783800000|2022-05-05 20:50:00|67.14|64.34|67.09|64.29|67.5|64.7|66.98|64.18|0
1651784100000|2022-05-05 20:55:00|67.14|64.34|66.76|63.96|67.34|64.54|66.16|63.36|0
1651784400000|2022-05-05 21:00:00|66.87|64.07|66.54|63.74|66.97|64.17|66.51|63.71|0
1651784700000|2022-05-05 21:05:00|66.53|63.73|66.47|63.67|66.55|63.75|66.41|63.61|0
1651785000000|2022-05-05 21:10:00|66.48|63.68|66.25|63.45|66.52|63.72|66.25|63.45|0
1651785300000|2022-05-05 21:15:00|66.34|63.54|66.31|63.51|66.37|63.57|66.29|63.49|0
1651785600000|2022-05-05 21:20:00|66.22|63.42|66.03|63.23|66.27|63.47|66.01|63.21|0
1651785900000|2022-05-05 21:25:00|66.04|63.24|65.95|63.15|66.04|63.24|65.94|63.14|0
1651786200000|2022-05-05 21:30:00|65.96|63.16|66.04|63.24|66.06|63.26|65.96|63.16|0
1651786500000|2022-05-05 21:35:00|65.99|63.19|66.2|63.4|66.21|63.41|65.95|63.15|0
1651786800000|2022-05-05 21:40:00|66.19|63.39|66.08|63.28|66.19|63.39|66.04|63.24|0
1651787100000|2022-05-05 21:45:00|66.09|63.29|66.19|63.39|66.2|63.4|66.08|63.28|0
1651787400000|2022-05-05 21:50:00|66.17|63.37|66.22|63.42|66.22|63.42|66.17|63.37|0
1651787700000|2022-05-05 21:55:00|66.2|63.4|66.17|63.37|66.21|63.41|66.1|63.3|0
1651788000000|2022-05-05 22:00:00|65.87|63.07|65.23|62.43|65.87|63.07|65.11|62.31|0
1651788300000|2022-05-05 22:05:00|65.21|62.41|65.13|62.33|65.46|62.66|65.08|62.28|0
1651788600000|2022-05-05 22:10:00|65.23|62.43|65.74|62.94|65.74|62.94|65.18|62.38|0
1651788900000|2022-05-05 22:15:00|65.69|62.89|64.45|61.65|65.69|62.89|64.45|61.65|0
1651789200000|2022-05-05 22:20:00|64.4|61.6|64.28|61.48|64.75|61.95|64|61.2|0
1651789500000|2022-05-05 22:25:00|64.23|61.43|64.35|61.55|64.48|61.68|63.98|61.18|0
1651789800000|2022-05-05 22:30:00|64.47|61.67|65.3|62.5|65.55|62.75|64.47|61.67|0
1651790100000|2022-05-05 22:35:00|65.28|62.48|65.48|62.68|65.68|62.88|65.28|62.48|0
1651790400000|2022-05-05 22:40:00|65.5|62.7|65.58|62.78|65.68|62.88|65.37|62.57|0
1651790700000|2022-05-05 22:45:00|65.63|62.83|65.63|62.83|65.93|63.13|65.5|62.7|0
1651791000000|2022-05-05 22:50:00|65.6|62.8|64.87|62.07|65.63|62.83|64.87|62.07|0
1651791300000|2022-05-05 22:55:00|64.89|62.09|65.45|62.65|65.57|62.77|64.89|62.09|0
1651791600000|2022-05-05 23:00:00|65.27|62.47|65.49|62.69|65.52|62.72|65.02|62.22|0
1651791900000|2022-05-05 23:05:00|65.52|62.72|65.44|62.64|65.62|62.82|65.34|62.54|0
1651792200000|2022-05-05 23:10:00|65.47|62.67|65.22|62.42|65.57|62.77|65.06|62.26|0
1651792500000|2022-05-05 23:15:00|65.27|62.47|64.86|62.06|65.32|62.52|64.86|62.06|0
1651792800000|2022-05-05 23:20:00|64.89|62.09|65.01|62.21|65.16|62.36|64.81|62.01|0
1651793100000|2022-05-05 23:25:00|65.06|62.26|65.46|62.66|65.46|62.66|64.86|62.06|0
1651793400000|2022-05-05 23:30:00|65.49|62.69|65.97|63.17|66.02|63.22|65.49|62.69|0
1651793700000|2022-05-05 23:35:00|66.02|63.22|65.82|63.02|66.02|63.22|65.56|62.76|0
1651794000000|2022-05-05 23:40:00|65.76|62.96|65.76|62.96|65.99|63.19|65.66|62.86|0
1651794300000|2022-05-05 23:45:00|65.71|62.91|65.51|62.71|65.86|63.06|65.21|62.41|0
1651794600000|2022-05-05 23:50:00|65.48|62.68|66.01|63.21|66.02|63.22|65.43|62.63|0
1651794900000|2022-05-05 23:55:00|65.99|63.19|66.06|63.26|66.27|63.47|65.86|63.06|0
1651795200000|2022-05-06 00:00:00|66.22|63.42|65.28|62.48|66.42|63.62|65.05|62.25|0
1651795500000|2022-05-06 00:05:00|65.2|62.4|64.17|61.37|65.2|62.4|63.73|60.93|0
1651795800000|2022-05-06 00:10:00|64.15|61.35|63.21|60.41|64.25|61.45|63.06|60.26|0
1651796100000|2022-05-06 00:15:00|63.16|60.36|64.7|61.9|64.85|62.05|63.16|60.36|0
1651796400000|2022-05-06 00:20:00|64.75|61.95|64.69|61.89|65.1|62.3|64.62|61.82|0
1651796700000|2022-05-06 00:25:00|64.64|61.84|64.69|61.89|64.84|62.04|64.59|61.79|0
1651797000000|2022-05-06 00:30:00|64.64|61.84|64.09|61.29|64.64|61.84|63.8|61|0
1651797300000|2022-05-06 00:35:00|64.04|61.24|63.6|60.8|64.14|61.34|63.45|60.65|0
1651797600000|2022-05-06 00:40:00|63.62|60.82|63.74|60.94|63.84|61.04|63.57|60.77|0
1651797900000|2022-05-06 00:45:00|63.64|60.84|63.67|60.87|63.99|61.19|63.15|60.35|0
1651798200000|2022-05-06 00:50:00|63.59|60.79|63.35|60.55|64.04|61.24|63.05|60.25|0
1651798500000|2022-05-06 00:55:00|63.39|60.59|62.75|59.95|63.42|60.62|62.36|59.56|0
1651798800000|2022-05-06 01:00:00|62.71|59.91|62.63|59.83|63.2|60.4|62.56|59.76|0
1651799100000|2022-05-06 01:05:00|62.58|59.78|63.05|60.25|63.24|60.44|62.56|59.76|0
1651799400000|2022-05-06 01:10:00|63.07|60.27|62.36|59.56|63.1|60.3|62.36|59.56|0
1651799700000|2022-05-06 01:15:00|62.43|59.63|62.02|59.22|62.6|59.8|61.97|59.17|0
1651800000000|2022-05-06 01:20:00|61.97|59.17|62.21|59.41|62.21|59.41|61.49|58.69|0
1651800300000|2022-05-06 01:25:00|62.16|59.36|62.94|60.14|63.09|60.29|62.11|59.31|0
1651800600000|2022-05-06 01:30:00|62.99|60.19|62.45|59.65|62.99|60.19|62.45|59.65|0
1651800900000|2022-05-06 01:35:00|62.5|59.7|62.79|59.99|63.14|60.34|62.45|59.65|0
1651801200000|2022-05-06 01:40:00|62.84|60.04|62.57|59.77|63.33|60.53|62.45|59.65|0
1651801500000|2022-05-06 01:45:00|62.52|59.72|62.45|59.65|62.91|60.11|62.45|59.65|0
1651801800000|2022-05-06 01:50:00|62.5|59.7|62.3|59.5|62.69|59.89|62.11|59.31|0
1651802100000|2022-05-06 01:55:00|62.35|59.55|62.59|59.79|62.69|59.89|62.3|59.5|0
1651802400000|2022-05-06 02:00:00|62.64|59.84|62.59|59.79|63.08|60.28|62.47|59.67|0
1651802700000|2022-05-06 02:05:00|62.54|59.74|62.2|59.4|62.61|59.81|62.1|59.3|0
1651803000000|2022-05-06 02:10:00|62.1|59.3|62.1|59.3|62.3|59.5|61.96|59.16|0
1651803300000|2022-05-06 02:15:00|62.15|59.35|62.59|59.79|62.83|60.03|62.05|59.25|0
1651803600000|2022-05-06 02:20:00|62.54|59.74|62.49|59.69|62.64|59.84|62.34|59.54|0
1651803900000|2022-05-06 02:25:00|62.51|59.71|63.32|60.52|63.47|60.67|62.39|59.59|0
1651804200000|2022-05-06 02:30:00|63.37|60.57|63.42|60.62|63.86|61.06|63.37|60.57|0
1651804500000|2022-05-06 02:35:00|63.47|60.67|63.1|60.3|63.47|60.67|63.07|60.27|0
1651804800000|2022-05-06 02:40:00|63.02|60.22|63.02|60.22|63.12|60.32|62.87|60.07|0
1651805100000|2022-05-06 02:45:00|62.97|60.17|63.46|60.66|63.46|60.66|62.83|60.03|0
1651805400000|2022-05-06 02:50:00|63.36|60.56|63.61|60.81|63.66|60.86|63.31|60.51|0
1651805700000|2022-05-06 02:55:00|63.63|60.83|63.63|60.83|63.91|61.11|63.51|60.71|0
1651806000000|2022-05-06 03:00:00|63.66|60.86|63.78|60.98|64.25|61.45|63.66|60.86|0
1651806300000|2022-05-06 03:05:00|63.76|60.96|63.51|60.71|63.76|60.96|63.31|60.51|0
1651806600000|2022-05-06 03:10:00|63.48|60.68|63.31|60.51|63.56|60.76|63.31|60.51|0
1651806900000|2022-05-06 03:15:00|63.36|60.56|63.36|60.56|63.46|60.66|63.26|60.46|0
1651807200000|2022-05-06 03:20:00|63.41|60.61|63.7|60.9|63.75|60.95|63.31|60.51|0
1651807500000|2022-05-06 03:25:00|63.65|60.85|63.67|60.87|63.8|61|63.5|60.7|0
1651807800000|2022-05-06 03:30:00|63.72|60.92|64.49|61.69|64.59|61.79|63.6|60.8|0
1651808100000|2022-05-06 03:35:00|64.54|61.74|64.74|61.94|65|62.2|64.39|61.59|0
1651808400000|2022-05-06 03:40:00|64.72|61.92|64.94|62.14|64.94|62.14|64.39|61.59|0
1651808700000|2022-05-06 03:45:00|64.99|62.19|64.84|62.04|65.04|62.24|64.79|61.99|0
1651809000000|2022-05-06 03:50:00|64.79|61.99|65.6|62.8|65.7|62.9|64.79|61.99|0
1651809300000|2022-05-06 03:55:00|65.57|62.77|65.59|62.79|65.85|63.05|65.44|62.64|0
1651809600000|2022-05-06 04:00:00|65.57|62.77|65.54|62.74|65.65|62.85|65.44|62.64|0
1651809900000|2022-05-06 04:05:00|65.59|62.79|65.59|62.79|65.79|62.99|65.54|62.74|0
1651810200000|2022-05-06 04:10:00|65.64|62.84|65.39|62.59|65.69|62.89|65.34|62.54|0
1651810500000|2022-05-06 04:15:00|65.41|62.61|64.68|61.88|65.44|62.64|64.63|61.83|0
1651810800000|2022-05-06 04:20:00|64.66|61.86|64.83|62.03|64.93|62.13|64.31|61.51|0
1651811100000|2022-05-06 04:25:00|64.86|62.06|64.48|61.68|64.93|62.13|64.31|61.51|0
1651811400000|2022-05-06 04:30:00|64.58|61.78|64.53|61.73|64.63|61.83|64.18|61.38|0
1651811700000|2022-05-06 04:35:00|64.5|61.7|64.48|61.68|64.63|61.83|64.38|61.58|0
1651812000000|2022-05-06 04:40:00|64.45|61.65|64.33|61.53|64.45|61.65|64.23|61.43|0
1651812300000|2022-05-06 04:45:00|64.28|61.48|63.98|61.18|64.28|61.48|63.83|61.03|0
1651812600000|2022-05-06 04:50:00|64|61.2|64.27|61.47|64.32|61.52|64|61.2|0
1651812900000|2022-05-06 04:55:00|64.3|61.5|64.52|61.72|64.57|61.77|64.22|61.42|0
1651813200000|2022-05-06 05:00:00|64.37|61.57|63.97|61.17|64.37|61.57|63.38|60.58|0
1651813500000|2022-05-06 05:05:00|64.12|61.32|63.58|60.78|64.42|61.62|63.5|60.7|0
1651813800000|2022-05-06 05:10:00|63.62|60.82|63.57|60.77|63.82|61.02|63.38|60.58|0
1651814100000|2022-05-06 05:15:00|63.62|60.82|64.32|61.52|64.34|61.54|63.38|60.58|0
1651814400000|2022-05-06 05:20:00|64.37|61.57|64.17|61.37|64.42|61.62|64.07|61.27|0
1651814700000|2022-05-06 05:25:00|64.19|61.39|64.46|61.66|64.61|61.81|63.87|61.07|0
1651815000000|2022-05-06 05:30:00|64.49|61.69|64.36|61.56|64.61|61.81|64.09|61.29|0
1651815300000|2022-05-06 05:35:00|64.31|61.51|64.66|61.86|64.66|61.86|64.04|61.24|0
1651815600000|2022-05-06 05:40:00|64.61|61.81|64.16|61.36|64.64|61.84|63.96|61.16|0
1651815900000|2022-05-06 05:45:00|64.19|61.39|63.91|61.11|64.33|61.53|63.81|61.01|0
1651816200000|2022-05-06 05:50:00|64.01|61.21|64.51|61.71|64.56|61.76|63.96|61.16|0
1651816500000|2022-05-06 05:55:00|64.41|61.61|64.38|61.58|64.46|61.66|63.81|61.01|0
1651816800000|2022-05-06 06:00:00|64.51|61.71|65.41|62.61|65.41|62.61|64.16|61.36|0
1651817100000|2022-05-06 06:05:00|65.31|62.51|65.58|62.78|65.71|62.91|65.11|62.31|0
1651817400000|2022-05-06 06:10:00|65.61|62.81|65.76|62.96|65.81|63.01|65.51|62.71|0
1651817700000|2022-05-06 06:15:00|65.81|63.01|65.23|62.43|65.81|63.01|64.85|62.05|0
1651818000000|2022-05-06 06:20:00|65.25|62.45|65.46|62.66|65.73|62.93|65.18|62.38|0
1651818300000|2022-05-06 06:25:00|65.4|62.6|63.9|61.1|65.4|62.6|63.85|61.05|0
1651818600000|2022-05-06 06:30:00|63.85|61.05|65.1|62.3|65.1|62.3|63.85|61.05|0
1651818900000|2022-05-06 06:35:00|65.15|62.35|65.7|62.9|65.81|63.01|64.7|61.9|0
1651819200000|2022-05-06 06:40:00|65.75|62.95|65.73|62.93|65.81|63.01|65.25|62.45|0
1651819500000|2022-05-06 06:45:00|65.7|62.9|64.99|62.19|65.8|63|64.99|62.19|0
1651819800000|2022-05-06 06:50:00|64.94|62.14|64.44|61.64|65.17|62.37|64.44|61.64|0
1651820100000|2022-05-06 06:55:00|64.34|61.54|63.57|60.77|64.79|61.99|63.55|60.75|0
1651820400000|2022-05-06 07:00:00|63.62|60.82|63.05|60.25|63.62|60.82|62.17|59.37|0
1651820700000|2022-05-06 07:05:00|62.9|60.5|62.07|59.67|62.95|60.55|62|59.6|0
1651821000000|2022-05-06 07:10:00|61.97|59.57|61.23|58.83|61.97|59.57|60.3|57.9|0
1651821300000|2022-05-06 07:15:00|61.11|58.71|61.45|59.05|61.5|59.1|60.78|58.38|0
1651821600000|2022-05-06 07:20:00|61.57|59.17|60.34|57.94|61.57|59.17|60.08|57.68|0
1651821900000|2022-05-06 07:25:00|60.15|57.75|60.08|57.68|60.87|58.47|59.79|57.39|0
1651822200000|2022-05-06 07:30:00|60.05|57.65|59.57|57.17|60.62|58.22|57.45|55.05|0
1651822500000|2022-05-06 07:35:00|59.62|57.22|59.26|56.86|59.95|57.55|59.15|56.75|0
1651822800000|2022-05-06 07:40:00|59.29|56.89|60.5|58.1|60.66|58.26|58.91|56.51|0
1651823100000|2022-05-06 07:45:00|60.45|58.05|60.88|58.48|61.21|58.81|60.21|57.81|0
1651823400000|2022-05-06 07:50:00|60.9|58.5|62.25|59.85|62.57|60.17|60.52|58.12|0
1651823700000|2022-05-06 07:55:00|62.33|59.93|61.96|59.56|62.86|60.46|61.62|59.22|0
1651824000000|2022-05-06 08:00:00|62.16|59.76|61.72|59.32|62.16|59.76|60.76|58.36|0
1651824300000|2022-05-06 08:05:00|61.77|59.37|62.28|59.88|63.04|60.64|61.43|59.03|0
1651824600000|2022-05-06 08:10:00|62.35|59.95|61.91|59.51|62.65|60.25|61.69|59.29|0
1651824900000|2022-05-06 08:15:00|61.86|59.46|63.23|60.83|63.53|61.13|61.28|58.88|0
1651825200000|2022-05-06 08:20:00|63.33|60.93|62.86|60.46|63.38|60.98|62.62|60.22|0
1651825500000|2022-05-06 08:25:00|62.84|60.44|63.43|61.03|63.48|61.08|62.49|60.09|0
1651825800000|2022-05-06 08:30:00|63.38|60.98|63.91|61.51|66.22|63.82|63.35|60.95|0
1651826100000|2022-05-06 08:35:00|63.93|61.53|63.66|61.26|63.93|61.53|63.21|60.81|0
1651826400000|2022-05-06 08:40:00|63.51|61.11|62.72|60.32|63.63|61.23|62.67|60.27|0
1651826700000|2022-05-06 08:45:00|62.74|60.34|62.86|60.46|63.41|61.01|62.57|60.17|0
1651827000000|2022-05-06 08:50:00|62.91|60.51|60.89|58.49|62.96|60.56|60.72|58.32|0
1651827300000|2022-05-06 08:55:00|60.77|58.37|61.13|58.73|61.88|59.48|60.77|58.37|0
1651827600000|2022-05-06 09:00:00|61.01|58.61|62.58|60.18|62.63|60.23|60.91|58.51|0
1651827900000|2022-05-06 09:05:00|62.63|60.23|61.85|59.45|62.73|60.33|61.66|59.26|0
1651828200000|2022-05-06 09:10:00|61.8|59.4|62.09|59.69|62.65|60.25|61.8|59.4|0
1651828500000|2022-05-06 09:15:00|62.02|59.62|61.32|58.92|62.29|59.89|60.93|58.53|0
1651828800000|2022-05-06 09:20:00|61.27|58.87|60.52|58.12|61.9|59.5|60.26|57.86|0
1651829100000|2022-05-06 09:25:00|60.55|58.15|60.5|58.1|60.86|58.46|60.28|57.88|0
1651829400000|2022-05-06 09:30:00|60.4|58|61.8|59.4|61.89|59.49|60.4|58|0
1651829700000|2022-05-06 09:35:00|61.82|59.42|62.28|59.88|62.33|59.93|61.31|58.91|0
1651830000000|2022-05-06 09:40:00|62.38|59.98|62.45|60.05|62.48|60.08|61.96|59.56|0
1651830300000|2022-05-06 09:45:00|62.47|60.07|62.67|60.27|63.31|60.91|62.42|60.02|0
1651830600000|2022-05-06 09:50:00|62.64|60.24|63.41|61.01|63.41|61.01|62.5|60.1|0
1651830900000|2022-05-06 09:55:00|63.36|60.96|63.48|61.08|63.68|61.28|62.89|60.49|0
1651831200000|2022-05-06 10:00:00|63.5|61.1|62.91|60.51|63.5|61.1|62.67|60.27|0
1651831500000|2022-05-06 10:05:00|62.86|60.46|62.44|60.04|63.65|61.25|62.39|59.99|0
1651831800000|2022-05-06 10:10:00|62.47|60.07|62.22|59.82|63.06|60.66|61.59|59.19|0
1651832100000|2022-05-06 10:15:00|62.17|59.77|62.17|59.77|62.32|59.92|61.59|59.19|0
1651832400000|2022-05-06 10:20:00|62.2|59.8|62.68|60.28|63|60.6|62.03|59.63|0
1651832700000|2022-05-06 10:25:00|62.73|60.33|63.25|60.85|63.3|60.9|62.71|60.31|0
1651833000000|2022-05-06 10:30:00|63.22|60.82|62.9|60.5|63.99|61.59|62.9|60.5|0
1651833300000|2022-05-06 10:35:00|62.88|60.48|63.17|60.77|63.25|60.85|62.56|60.16|0
1651833600000|2022-05-06 10:40:00|63.22|60.82|62.8|60.4|63.22|60.82|62.46|60.06|0
1651833900000|2022-05-06 10:45:00|62.78|60.38|62.95|60.55|63.05|60.65|62.43|60.03|0
1651834200000|2022-05-06 10:50:00|62.92|60.52|62.16|59.76|63.1|60.7|61.97|59.57|0
1651834500000|2022-05-06 10:55:00|62.07|59.67|62.21|59.81|62.33|59.93|61.48|59.08|0
1651834800000|2022-05-06 11:00:00|62.26|59.86|61.17|58.77|62.28|59.88|61.15|58.75|0
1651835100000|2022-05-06 11:05:00|61.19|58.79|60.88|58.48|61.48|59.08|60.64|58.24|0
1651835400000|2022-05-06 11:10:00|60.9|58.5|60|57.6|60.9|58.5|59.85|57.45|0
1651835700000|2022-05-06 11:15:00|60.04|57.64|60.54|58.14|60.88|58.48|58.18|55.78|0
1651836000000|2022-05-06 11:20:00|60.59|58.19|61.21|58.81|61.4|59|60.59|58.19|0
1651836300000|2022-05-06 11:25:00|61.23|58.83|60.75|58.35|61.23|58.83|60.54|58.14|0
1651836600000|2022-05-06 11:30:00|60.68|58.28|60.92|58.52|60.92|58.52|59.97|57.57|0
1651836900000|2022-05-06 11:35:00|60.97|58.57|61.54|59.14|61.54|59.14|60.46|58.06|0
1651837200000|2022-05-06 11:40:00|61.49|59.09|61.85|59.45|61.85|59.45|61.25|58.85|0
1651837500000|2022-05-06 11:45:00|61.88|59.48|61.49|59.09|61.88|59.48|61.49|59.09|0
1651837800000|2022-05-06 11:50:00|61.56|59.16|61.51|59.11|61.75|59.35|61.32|58.92|0
1651838100000|2022-05-06 11:55:00|61.54|59.14|61.97|59.57|62.31|59.91|61.32|58.92|0
1651838400000|2022-05-06 12:00:00|61.83|59.43|62.6|60.2|62.7|60.3|61.78|59.38|0
1651838700000|2022-05-06 12:05:00|62.58|60.18|63.09|60.69|63.29|60.89|62.21|59.81|0
1651839000000|2022-05-06 12:10:00|63.24|60.84|62.05|59.65|63.24|60.84|61.9|59.5|0
1651839300000|2022-05-06 12:15:00|61.95|59.55|62.24|59.84|62.34|59.94|61.8|59.4|0
1651839600000|2022-05-06 12:20:00|62.29|59.89|61.66|59.26|62.29|59.89|61.46|59.06|0
1651839900000|2022-05-06 12:25:00|61.7|59.3|62.24|59.84|62.85|60.45|61.03|58.63|0
1651840200000|2022-05-06 12:30:00|62.31|59.91|63.99|61.59|66.59|64.19|62.31|59.91|0
1651840500000|2022-05-06 12:35:00|64.29|61.89|64.83|62.43|65.78|63.38|63.84|61.44|0
1651840800000|2022-05-06 12:40:00|64.68|62.28|62.44|60.04|64.83|62.43|62.39|59.99|0
1651841100000|2022-05-06 12:45:00|62.54|60.14|59.64|57.24|62.64|60.24|59.64|57.24|0
1651841400000|2022-05-06 12:50:00|59.78|57.38|59.12|56.72|60.45|58.05|58.93|56.53|0
1651841700000|2022-05-06 12:55:00|59.1|56.7|59.19|56.79|59.95|57.55|56.87|54.47|0
1651842000000|2022-05-06 13:00:00|59.1|56.7|58.44|56.04|59.9|57.5|58.44|56.04|0
1651842300000|2022-05-06 13:05:00|58.63|56.23|58.63|56.23|59.42|57.02|58.44|56.04|0
1651842600000|2022-05-06 13:10:00|58.53|56.13|60.23|57.83|60.47|58.07|58.53|56.13|0
1651842900000|2022-05-06 13:15:00|60.18|57.78|60.42|58.02|60.46|58.06|59.23|56.83|0
1651843200000|2022-05-06 13:20:00|60.46|58.06|60.42|58.02|60.99|58.59|59.75|57.35|0
1651843500000|2022-05-06 13:25:00|60.46|58.06|59.65|57.25|60.8|58.4|59.65|57.25|0
1651843800000|2022-05-06 13:30:00|59.89|57.49|57.01|54.61|60.8|58.4|57.01|54.61|0
1651844100000|2022-05-06 13:35:00|56.96|54.56|56.58|54.18|66.94|64.54|54.75|52.35|0
1651844400000|2022-05-06 13:40:00|56.63|54.23|56.04|53.64|58.63|56.23|56.02|53.62|0
1651844700000|2022-05-06 13:45:00|56.09|53.69|54.05|51.65|56.54|54.14|53.01|50.61|0
1651845000000|2022-05-06 13:50:00|53.87|51.47|53.72|51.32|54.57|52.17|52.92|50.52|0
1651845300000|2022-05-06 13:55:00|53.76|51.36|53.85|51.45|54.5|52.1|52.6|50.2|0
1651845600000|2022-05-06 14:00:00|53.35|50.95|54.37|51.97|54.96|52.56|52.56|50.16|0
1651845900000|2022-05-06 14:05:00|54.63|52.23|53.38|50.98|58.19|55.79|53.13|50.73|0
1651846200000|2022-05-06 14:10:00|52.82|50.42|56.9|54.5|58.17|55.77|51.88|49.48|0
1651846500000|2022-05-06 14:15:00|57.17|54.77|62.17|59.77|63.87|61.47|57.17|54.77|0
1651846800000|2022-05-06 14:20:00|60.07|57.67|60.16|57.76|61.36|58.96|58.81|56.41|0
1651847100000|2022-05-06 14:25:00|60.92|58.52|58.48|56.08|61.79|59.39|58.48|56.08|0
1651847400000|2022-05-06 14:30:00|58.11|55.71|57.99|55.59|60.89|58.49|56.97|54.57|0
1651847700000|2022-05-06 14:35:00|57.81|55.41|56.28|53.88|58.17|55.77|54.53|52.13|0
1651848000000|2022-05-06 14:40:00|56.64|54.24|57.69|55.29|58.61|56.21|55.74|53.34|0
1651848300000|2022-05-06 14:45:00|57.14|54.74|61.11|58.71|65.71|63.31|57.14|54.74|0
1651848600000|2022-05-06 14:50:00|61.56|59.16|62.46|60.06|62.46|60.06|59.63|57.23|0
1651848900000|2022-05-06 14:55:00|62.66|60.26|63.94|61.54|65.22|62.82|61.61|59.21|0
1651849200000|2022-05-06 15:00:00|63.72|61.32|62.3|59.9|64.41|62.01|61.81|59.41|0
1651849500000|2022-05-06 15:05:00|62.44|60.04|62.64|60.24|63.18|60.78|61.43|59.03|0
1651849800000|2022-05-06 15:10:00|62.59|60.19|63|60.6|63|60.6|60.01|57.61|0
1651850100000|2022-05-06 15:15:00|63.25|60.85|63.5|61.1|65.53|63.13|62.76|60.36|0
1651850400000|2022-05-06 15:20:00|63.75|61.35|66.63|64.23|67.3|64.9|62.91|60.51|0
1651850700000|2022-05-06 15:25:00|66.68|64.28|65.41|63.01|66.73|64.33|63.81|61.41|0
1651851000000|2022-05-06 15:30:00|65.63|63.23|61.87|59.47|65.63|63.23|61.7|59.3|0
1651851300000|2022-05-06 15:35:00|61.82|59.42|59.06|56.66|61.82|59.42|58.94|56.54|0
1651851600000|2022-05-06 15:40:00|59.15|56.75|59.9|57.5|60.66|58.26|59.01|56.61|0
1651851900000|2022-05-06 15:45:00|59.76|57.36|60.14|57.74|60.28|57.88|58.92|56.52|0
1651852200000|2022-05-06 15:50:00|59.9|57.5|58.71|56.31|61.77|59.37|58.64|56.24|0
1651852500000|2022-05-06 15:55:00|58.78|56.38|58.22|55.82|59.57|57.17|57.57|55.17|0
1651852800000|2022-05-06 16:00:00|58.08|55.68|61.23|58.83|61.33|58.93|57.6|55.2|0
1651853100000|2022-05-06 16:05:00|61.28|58.88|61.71|59.31|64.26|61.86|61.19|58.79|0
1651853400000|2022-05-06 16:10:00|61.86|59.46|58.82|56.42|61.86|59.46|58.33|55.93|0
1651853700000|2022-05-06 16:15:00|58.63|56.23|57.96|55.56|60.32|57.92|57.96|55.56|0
1651854000000|2022-05-06 16:20:00|58.07|55.67|61.23|58.83|62.56|60.16|58|55.6|0
1651854300000|2022-05-06 16:25:00|61.42|59.02|62|59.6|62.58|60.18|60.7|58.3|0
1651854600000|2022-05-06 16:30:00|61.85|59.45|63.02|60.62|63.22|60.82|60.7|58.3|0
1651854900000|2022-05-06 16:35:00|63.17|60.77|61.95|59.55|63.76|61.36|60.08|57.68|0
1651855200000|2022-05-06 16:40:00|62|59.6|63.21|60.81|63.26|60.86|61.22|58.82|0
1651855500000|2022-05-06 16:45:00|63.11|60.71|62.76|60.36|63.94|61.54|62.76|60.36|0
1651855800000|2022-05-06 16:50:00|63.01|60.61|64.07|61.67|64.79|62.39|61.12|58.72|0
1651856100000|2022-05-06 16:55:00|63.74|61.34|67.45|65.05|67.97|65.57|63.7|61.3|0
1651856400000|2022-05-06 17:00:00|67.89|65.49|68.43|66.03|68.58|66.18|66.43|64.03|0
1651856700000|2022-05-06 17:05:00|68.38|65.98|66.73|64.33|68.38|65.98|65.47|63.07|0
1651857000000|2022-05-06 17:10:00|66.68|64.28|65.27|62.87|67.01|64.61|65.22|62.82|0
1651857300000|2022-05-06 17:15:00|65.37|62.97|60.14|57.74|65.87|63.47|59.9|57.5|0
1651857600000|2022-05-06 17:20:00|60.04|57.64|61.43|59.03|62.52|60.12|59.62|57.22|0
1651857900000|2022-05-06 17:25:00|61.14|58.74|61.95|59.55|62.93|60.53|60.44|58.04|0
1651858200000|2022-05-06 17:30:00|61.98|59.58|62.81|60.41|63.25|60.85|61.64|59.24|0
1651858500000|2022-05-06 17:35:00|62.66|60.26|60.49|58.09|63.64|61.24|59.59|57.19|0
1651858800000|2022-05-06 17:40:00|60.6|58.2|60.94|58.54|62.12|59.72|59.47|57.07|0
1651859100000|2022-05-06 17:45:00|61.09|58.69|59.8|57.4|61.86|59.46|59.28|56.88|0
1651859400000|2022-05-06 17:50:00|59.9|57.5|57.7|55.3|60.23|57.83|57.24|54.84|0
1651859700000|2022-05-06 17:55:00|57.61|55.21|57.61|55.21|57.88|55.48|57.06|54.66|0
1651860000000|2022-05-06 18:00:00|57.15|54.75|57.1|54.7|58.65|56.25|56.89|54.49|0
1651860300000|2022-05-06 18:05:00|56.92|54.52|54.89|52.49|56.92|54.52|54.89|52.49|0
1651860600000|2022-05-06 18:10:00|54.91|52.51|56.46|54.06|57.01|54.61|54.85|52.45|0
1651860900000|2022-05-06 18:15:00|56.64|54.24|56.23|53.83|57.74|55.34|56.14|53.74|0
1651861200000|2022-05-06 18:20:00|55.83|53.43|55.98|53.58|56.8|54.4|55.47|53.07|0
1651861500000|2022-05-06 18:25:00|55.69|53.29|55.15|52.75|56|53.6|54.4|52|0
1651861800000|2022-05-06 18:30:00|55.24|52.84|52.59|50.19|55.91|53.51|52.2|49.8|0
1651862100000|2022-05-06 18:35:00|54.46|52.06|54.85|52.45|55.66|53.26|54.2|51.8|0
1651862400000|2022-05-06 18:40:00|54.9|52.5|54.63|52.23|55.97|53.57|54.45|52.05|0
1651862700000|2022-05-06 18:45:00|54.45|52.05|57.05|54.65|57.05|54.65|54.3|51.9|0
1651863000000|2022-05-06 18:50:00|56.73|54.33|58.31|55.91|58.52|56.12|56.69|54.29|0
1651863300000|2022-05-06 18:55:00|58.57|56.17|55.96|53.56|59.04|56.64|55.96|53.56|0
1651863600000|2022-05-06 19:00:00|56.01|53.61|56.5|54.1|56.64|54.24|55.2|52.8|0
1651863900000|2022-05-06 19:05:00|56.23|53.83|54.67|52.27|56.84|54.44|54.19|51.79|0
1651864200000|2022-05-06 19:10:00|54.85|52.45|54.67|52.27|55.92|53.52|54.54|52.14|0
1651864500000|2022-05-06 19:15:00|54.71|52.31|55.35|52.95|55.51|53.11|53.88|51.48|0
1651864800000|2022-05-06 19:20:00|55.11|52.71|53.74|51.34|55.2|52.8|53.61|51.21|0
1651865100000|2022-05-06 19:25:00|53.88|51.48|55.46|53.06|56.05|53.65|53.35|50.95|0
1651865400000|2022-05-06 19:30:00|55.53|53.13|57.22|54.82|57.64|55.24|55.42|53.02|0
1651865700000|2022-05-06 19:35:00|57.41|55.01|61.55|59.15|61.69|59.29|57.36|54.96|0
1651866000000|2022-05-06 19:40:00|61.67|59.27|60.01|57.61|61.98|59.58|59.66|57.26|0
1651866300000|2022-05-06 19:45:00|60.25|57.85|61.88|59.48|62.96|60.56|59.35|56.95|0
1651866600000|2022-05-06 19:50:00|62.56|60.16|60.82|58.42|63.77|61.37|60.82|58.42|0
1651866900000|2022-05-06 19:55:00|60.7|58.3|60.77|58.37|61.35|58.95|59.77|57.37|0
1651867200000|2022-05-06 20:00:00|60.49|58.09|58.62|56.22|60.49|58.09|58.62|56.22|0
1651867500000|2022-05-06 20:05:00|58.58|56.18|57.11|54.71|60.72|58.32|56.97|54.57|0
1651867800000|2022-05-06 20:10:00|57.15|54.75|56.24|53.84|57.15|54.75|56.15|53.75|0
1652079900000|2022-05-09 07:05:00|54.58|52.18|54.74|52.34|54.89|52.49|53.99|51.59|0
1652080200000|2022-05-09 07:10:00|54.78|52.38|55.56|53.16|55.67|53.27|54.76|52.36|0
1652080500000|2022-05-09 07:15:00|55.54|53.14|54.16|51.76|55.74|53.34|54.14|51.74|0
1652080800000|2022-05-09 07:20:00|54.21|51.81|52.94|50.54|54.34|51.94|52.79|50.39|0
1652081100000|2022-05-09 07:25:00|52.86|50.46|53.27|50.87|53.48|51.08|52.58|50.18|0
1652081400000|2022-05-09 07:30:00|53.35|50.95|54.58|52.18|54.58|52.18|53.01|50.61|0
1652081700000|2022-05-09 07:35:00|54.67|52.27|54.44|52.04|54.86|52.46|54.11|51.71|0
1652082000000|2022-05-09 07:40:00|54.49|52.09|53.46|51.06|54.49|52.09|53.46|51.06|0
1652082300000|2022-05-09 07:45:00|53.48|51.08|53.67|51.27|53.83|51.43|53.26|50.86|0
1652082600000|2022-05-09 07:50:00|53.65|51.25|52.61|50.21|53.78|51.38|52.23|49.83|0
1652082900000|2022-05-09 07:55:00|52.66|50.26|53.43|51.03|54.08|51.68|49.92|47.52|0
1652083200000|2022-05-09 08:00:00|53.39|50.99|52.7|50.3|53.43|51.03|52.27|49.87|0
1652083500000|2022-05-09 08:05:00|52.68|50.28|53.43|51.03|53.47|51.07|52.4|50|0
1652083800000|2022-05-09 08:10:00|53.41|51.01|53.26|50.86|53.69|51.29|53.08|50.68|0
1652084100000|2022-05-09 08:15:00|53.19|50.79|52.7|50.3|53.69|51.29|52.59|50.19|0
1652084400000|2022-05-09 08:20:00|52.74|50.34|52.27|49.87|53.12|50.72|52.23|49.83|0
1652084700000|2022-05-09 08:25:00|52.31|49.91|52.23|49.83|52.72|50.32|51.93|49.53|0
1652085000000|2022-05-09 08:30:00|52.25|49.85|51.69|49.29|53.41|51.01|51.65|49.25|0
1652085300000|2022-05-09 08:35:00|51.67|49.27|52.32|49.92|52.32|49.92|51.38|48.98|0
1652085600000|2022-05-09 08:40:00|52.35|49.95|52.41|50.01|52.83|50.43|52.2|49.8|0
1652085900000|2022-05-09 08:45:00|52.43|50.03|53.43|51.03|53.52|51.12|52.43|50.03|0
1652086200000|2022-05-09 08:50:00|53.45|51.05|53.6|51.2|53.97|51.57|53.34|50.94|0
1652086500000|2022-05-09 08:55:00|53.64|51.24|53.39|50.99|53.88|51.48|52.98|50.58|0
1652086800000|2022-05-09 09:00:00|53.32|50.92|53.26|50.86|53.51|51.11|53.17|50.77|0
1652087100000|2022-05-09 09:05:00|53.34|50.94|53.08|50.68|53.45|51.05|52.91|50.51|0
1652087400000|2022-05-09 09:10:00|53.06|50.66|53.99|51.59|54.03|51.63|53.04|50.64|0
1652087700000|2022-05-09 09:15:00|54.03|51.63|53.49|51.09|54.12|51.72|53.17|50.77|0
1652088000000|2022-05-09 09:20:00|53.47|51.07|53.47|51.07|54.29|51.89|53.25|50.85|0
1652088300000|2022-05-09 09:25:00|53.42|51.02|52.36|49.96|53.68|51.28|52.23|49.83|0
1652088600000|2022-05-09 09:30:00|52.4|50|52.02|49.62|52.69|50.29|52.02|49.62|0
1652088900000|2022-05-09 09:35:00|51.99|49.59|51.51|49.11|52.1|49.7|51.34|48.94|0
1652089200000|2022-05-09 09:40:00|51.55|49.15|52.14|49.74|52.33|49.93|51.26|48.86|0
1652089500000|2022-05-09 09:45:00|52.1|49.7|51.65|49.25|52.27|49.87|51.34|48.94|0
1652089800000|2022-05-09 09:50:00|51.7|49.3|51.84|49.44|52.31|49.91|51.59|49.19|0
1652090100000|2022-05-09 09:55:00|51.82|49.42|52.09|49.69|52.16|49.76|51.09|48.69|0
1652090400000|2022-05-09 10:00:00|52.05|49.65|51.84|49.44|52.35|49.95|51.74|49.34|0
1652090700000|2022-05-09 10:05:00|51.88|49.48|51.67|49.27|52.26|49.86|51.4|49|0
1652091000000|2022-05-09 10:10:00|51.63|49.23|51.25|48.85|51.67|49.27|51.17|48.77|0
1652091300000|2022-05-09 10:15:00|51.17|48.77|51.46|49.06|51.75|49.35|51.15|48.75|0
1652091600000|2022-05-09 10:20:00|51.5|49.1|51.19|48.79|51.73|49.33|51.17|48.77|0
1652091900000|2022-05-09 10:25:00|51.25|48.85|51.12|48.72|51.44|49.04|50.63|48.23|0
1652092200000|2022-05-09 10:30:00|51.17|48.77|50.3|47.9|51.21|48.81|50.13|47.73|0
1652092500000|2022-05-09 10:35:00|50.22|47.82|49.56|47.16|50.34|47.94|49.56|47.16|0
1652092800000|2022-05-09 10:40:00|49.6|47.2|49.16|46.76|49.72|47.32|49.12|46.72|0
1652093100000|2022-05-09 10:45:00|49.18|46.78|49.48|47.08|49.48|47.08|48.43|46.03|0
1652093400000|2022-05-09 10:50:00|49.44|47.04|48.61|46.21|49.56|47.16|46.1|43.7|0
1652093700000|2022-05-09 10:55:00|48.59|46.19|48.81|46.41|49.09|46.69|48.37|45.97|0
1652094000000|2022-05-09 11:00:00|48.97|46.57|49.49|47.09|49.72|47.32|48.77|46.37|0
1652094300000|2022-05-09 11:05:00|49.39|46.99|49.25|46.85|49.98|47.58|49.13|46.73|0
1652094600000|2022-05-09 11:10:00|49.21|46.81|49.05|46.65|49.49|47.09|48.64|46.24|0
1652094900000|2022-05-09 11:15:00|48.92|46.52|48.66|46.26|49.21|46.81|48.44|46.04|0
1652095200000|2022-05-09 11:20:00|48.64|46.24|48.59|46.19|48.67|46.27|47.85|45.45|0
1652095500000|2022-05-09 11:25:00|48.55|46.15|48.42|46.02|48.67|46.27|48.31|45.91|0
1652095800000|2022-05-09 11:30:00|48.38|45.98|49.2|46.8|49.2|46.8|48.07|45.67|0
1652096100000|2022-05-09 11:35:00|49.19|46.79|48.94|46.54|49.79|47.39|48.86|46.46|0
1652096400000|2022-05-09 11:40:00|49.02|46.62|48.96|46.56|49.47|47.07|48.46|46.06|0
1652096700000|2022-05-09 11:45:00|48.98|46.58|50.08|47.68|50.12|47.72|48.74|46.34|0
1652097000000|2022-05-09 11:50:00|49.99|47.59|50.5|48.1|50.59|48.19|49.77|47.37|0
1652097300000|2022-05-09 11:55:00|50.55|48.15|50.67|48.27|51.12|48.72|50.13|47.73|0
1652097600000|2022-05-09 12:00:00|50.71|48.31|51.16|48.76|51.16|48.76|49.91|47.51|0
1652097900000|2022-05-09 12:05:00|51.21|48.81|50.37|47.97|52.5|50.1|49.75|47.35|0
1652098200000|2022-05-09 12:10:00|50.33|47.93|50.7|48.3|51.45|49.05|49.79|47.39|0
1652098500000|2022-05-09 12:15:00|50.68|48.28|49.88|47.48|50.78|48.38|49.73|47.33|0
1652098800000|2022-05-09 12:20:00|49.8|47.4|50.45|48.05|50.58|48.18|49.71|47.31|0
1652099100000|2022-05-09 12:25:00|50.41|48.01|49.67|47.27|50.45|48.05|49.67|47.27|0
1652099400000|2022-05-09 12:30:00|49.69|47.29|50.16|47.76|50.37|47.97|49.22|46.82|0
1652099700000|2022-05-09 12:35:00|50.12|47.72|51.36|48.96|51.36|48.96|49.96|47.56|0
1652100000000|2022-05-09 12:40:00|51.4|49|51.74|49.34|52.29|49.89|51.28|48.88|0
1652100300000|2022-05-09 12:45:00|51.86|49.46|51.74|49.34|52.16|49.76|51.11|48.71|0
1652100600000|2022-05-09 12:50:00|51.78|49.38|51.35|48.95|52.37|49.97|51.12|48.72|0
1652100900000|2022-05-09 12:55:00|51.33|48.93|50.37|47.97|51.37|48.97|50.33|47.93|0
1652101200000|2022-05-09 13:00:00|50.41|48.01|50.58|48.18|50.62|48.22|49.92|47.52|0
1652101500000|2022-05-09 13:05:00|50.62|48.22|50.62|48.22|50.74|48.34|50.12|47.72|0
1652101800000|2022-05-09 13:10:00|50.54|48.14|52.04|49.64|52.04|49.64|50.29|47.89|0
1652102100000|2022-05-09 13:15:00|52.21|49.81|51.03|48.63|52.3|49.9|50.99|48.59|0
1652102400000|2022-05-09 13:20:00|51.05|48.65|51.28|48.88|51.28|48.88|50.57|48.17|0
1652102700000|2022-05-09 13:25:00|51.24|48.84|50.47|48.07|51.49|49.09|50.47|48.07|0
1652103000000|2022-05-09 13:30:00|50.68|48.28|50.24|47.84|51.45|49.05|48.77|46.37|0
1652103300000|2022-05-09 13:35:00|50.78|48.38|51.28|48.88|52.63|50.23|49.5|47.1|0
1652103600000|2022-05-09 13:40:00|51.53|49.13|50.94|48.54|51.7|49.3|49.42|47.02|0
1652103900000|2022-05-09 13:45:00|51.09|48.69|48.53|46.13|51.09|48.69|47.47|45.07|0
1652104200000|2022-05-09 13:50:00|48.65|46.25|51.65|49.25|51.93|49.53|48.01|45.61|0
1652104500000|2022-05-09 13:55:00|51.57|49.17|49.84|47.44|51.61|49.21|48.94|46.54|0
1652104800000|2022-05-09 14:00:00|49.64|47.24|48.94|46.54|50.46|48.06|48.06|45.66|0
1652105100000|2022-05-09 14:05:00|48.9|46.5|46.6|44.2|49.47|47.07|46.6|44.2|0
1652105400000|2022-05-09 14:10:00|46.72|44.32|50.06|47.66|50.8|48.4|46.43|44.03|0
1652105700000|2022-05-09 14:15:00|49.89|47.49|48.86|46.46|50.8|48.4|48.5|46.1|0
1652106000000|2022-05-09 14:20:00|48.76|46.36|47.33|44.93|49.28|46.88|47.33|44.93|0
1652106300000|2022-05-09 14:25:00|47.13|44.73|47.01|44.61|48.16|45.76|46.7|44.3|0
1652106600000|2022-05-09 14:30:00|46.72|44.32|47.25|44.85|47.4|45|46.08|43.68|0
1652106900000|2022-05-09 14:35:00|47.15|44.75|45.13|42.73|47.29|44.89|45.01|42.61|0
1652107200000|2022-05-09 14:40:00|45.09|42.69|46.82|44.42|47.09|44.69|45.09|42.69|0
1652107500000|2022-05-09 14:45:00|47.05|44.65|47.18|44.78|47.91|45.51|46.54|44.14|0
1652107800000|2022-05-09 14:50:00|47.09|44.69|45.16|42.76|47.76|45.36|45.16|42.76|0
1652108100000|2022-05-09 14:55:00|45.2|42.8|45.05|42.65|46.08|43.68|43.68|41.28|0
1652108400000|2022-05-09 15:00:00|45.02|42.62|46.1|43.7|46.6|44.2|44.72|42.32|0
1652108700000|2022-05-09 15:05:00|46.06|43.66|45.94|43.54|46.06|43.66|45.05|42.65|0
1652109000000|2022-05-09 15:10:00|45.79|43.39|45.6|43.2|46.69|44.29|45.09|42.69|0
1652109300000|2022-05-09 15:15:00|45.52|43.12|45.9|43.5|46.79|44.39|45.45|43.05|0
1652109600000|2022-05-09 15:20:00|45.86|43.46|45.03|42.63|45.86|43.46|44.73|42.33|0
1652109900000|2022-05-09 15:25:00|44.95|42.55|44.39|41.99|45.07|42.67|44.21|41.81|0
1652110200000|2022-05-09 15:30:00|44.35|41.95|45.17|42.77|45.32|42.92|42.87|40.47|0
1652110500000|2022-05-09 15:35:00|45.21|42.81|46.85|44.45|46.96|44.56|44.91|42.51|0
1652110800000|2022-05-09 15:40:00|47.08|44.68|47.04|44.64|47.94|45.54|46.27|43.87|0
1652111100000|2022-05-09 15:45:00|46.92|44.52|46.02|43.62|47|44.6|45.79|43.39|0
1652111400000|2022-05-09 15:50:00|46.06|43.66|47.18|44.78|47.42|45.02|46.06|43.66|0
1652111700000|2022-05-09 15:55:00|47.3|44.9|46.79|44.39|47.73|45.33|46.37|43.97|0
1652112000000|2022-05-09 16:00:00|46.83|44.43|45.33|42.93|46.83|44.43|45.04|42.64|0
1652112300000|2022-05-09 16:05:00|45.35|42.95|46.92|44.52|47.98|45.58|45.19|42.79|0
1652112600000|2022-05-09 16:10:00|47.06|44.66|48.4|46|48.64|46.24|47.06|44.66|0
1652112900000|2022-05-09 16:15:00|48.32|45.92|47.35|44.47|49.36|46.96|46.96|44.08|0
1652113200000|2022-05-09 16:20:00|47.19|44.31|47.45|44.57|47.9|45.02|46.3|43.42|0
1652113500000|2022-05-09 16:25:00|47.47|44.59|46.36|43.48|47.82|44.94|45.87|42.99|0
1652113800000|2022-05-09 16:30:00|46.14|43.26|47.07|44.67|48.1|45.58|45.93|43.05|0
1652114100000|2022-05-09 16:35:00|47.14|44.74|44.92|42.04|47.14|44.74|44.92|42.04|0
1652114400000|2022-05-09 16:40:00|44.96|42.08|44.64|41.76|45.41|42.53|44.51|41.63|0
1652114700000|2022-05-09 16:45:00|44.47|41.59|44.32|41.44|44.66|41.78|43.98|41.1|0
1652115000000|2022-05-09 16:50:00|44.24|41.36|43.85|40.97|45.18|42.3|43.47|40.59|0
1652115300000|2022-05-09 16:55:00|43.78|40.9|43.96|41.08|44.7|41.82|43.78|40.9|0
1652115600000|2022-05-09 17:00:00|43.92|41.04|43.62|40.74|44.44|41.56|43.48|40.6|0
1652115900000|2022-05-09 17:05:00|43.59|40.71|43.57|41.17|44.14|41.5|43.45|40.67|0
1652116200000|2022-05-09 17:10:00|43.58|41.18|42.9|40.5|43.58|41.18|42.76|40.36|0
1652116500000|2022-05-09 17:15:00|42.87|40.47|44.04|41.64|44.27|41.87|42.83|40.43|0
1652116800000|2022-05-09 17:20:00|43.91|41.51|43.45|41.05|43.91|41.51|43.05|40.65|0
1652117100000|2022-05-09 17:25:00|43.49|41.09|44.98|42.58|45.15|42.75|43.47|41.07|0
1652117400000|2022-05-09 17:30:00|44.9|42.5|43.05|40.65|45.49|43.09|43.05|40.65|0
1652117700000|2022-05-09 17:35:00|43.14|40.74|42.97|40.57|43.14|40.74|42.43|40.03|0
1652118000000|2022-05-09 17:40:00|42.86|40.46|44.79|42.39|44.98|42.58|42.77|40.37|0
1652118300000|2022-05-09 17:45:00|44.86|42.46|43.93|41.53|45.28|42.88|43.85|41.45|0
1652118600000|2022-05-09 17:50:00|44.04|41.64|42.28|39.88|44.15|41.75|41.78|39.38|0
1652118900000|2022-05-09 17:55:00|42.21|39.81|43.11|40.71|43.74|41.34|42.14|39.74|0
1652119200000|2022-05-09 18:00:00|43.15|40.75|43.74|40.86|44.35|41.86|43.07|40.62|0
1652119500000|2022-05-09 18:05:00|43.75|40.87|43.2|40.32|44.2|41.32|42.66|39.78|0
1652119800000|2022-05-09 18:10:00|42.91|40.03|43.24|40.36|44.2|41.32|42.77|39.89|0
1652120100000|2022-05-09 18:15:00|43.2|40.32|44.46|41.58|44.79|41.91|43.2|40.32|0
1652120400000|2022-05-09 18:20:00|44.55|41.67|42.85|39.97|44.64|41.76|42.66|39.78|0
1652120700000|2022-05-09 18:25:00|42.87|39.99|42.65|39.77|42.94|40.06|42.04|39.16|0
1652121000000|2022-05-09 18:30:00|42.69|39.81|42.6|39.72|42.83|39.95|41.33|38.45|0
1652121300000|2022-05-09 18:35:00|42.26|39.38|42.54|39.66|43.53|40.65|42.08|39.2|0
1652121600000|2022-05-09 18:40:00|42.4|39.52|42.63|39.75|43.05|40.17|42.17|39.29|0
1652121900000|2022-05-09 18:45:00|42.51|39.63|42.65|39.77|44.19|41.31|42.43|39.55|0
1652122200000|2022-05-09 18:50:00|42.61|39.73|43.56|40.68|43.91|41.03|41.75|38.87|0
1652122500000|2022-05-09 18:55:00|43.45|40.57|44.34|41.46|44.97|42.09|43.45|40.57|0
1652122800000|2022-05-09 19:00:00|44.86|41.98|44.19|41.31|45.88|43|43.89|41.01|0
1652123100000|2022-05-09 19:05:00|44.02|41.14|44.22|41.34|46.07|43.19|43.96|41.08|0
1652123400000|2022-05-09 19:10:00|44.07|41.19|45.92|43.04|46.28|43.4|44.07|41.19|0
1652123700000|2022-05-09 19:15:00|46.07|43.19|43.72|40.84|46.66|43.78|43.33|40.45|0
1652124000000|2022-05-09 19:20:00|43.7|40.82|41.77|38.89|43.7|40.82|41.52|38.64|0
1652124300000|2022-05-09 19:25:00|41.63|38.75|41.87|38.99|41.88|39|40.61|37.73|0
1652124600000|2022-05-09 19:30:00|41.9|39.02|41.86|38.98|42.4|39.52|40.23|37.35|0
1652124900000|2022-05-09 19:35:00|41.97|39.09|42.18|39.3|42.4|39.52|41.26|38.38|0
1652125200000|2022-05-09 19:40:00|42.11|39.23|40.67|38.27|42.11|39.23|40.39|37.99|0
1652125500000|2022-05-09 19:45:00|40.7|38.3|39.32|36.44|40.98|38.58|39.32|36.44|0
1652125800000|2022-05-09 19:50:00|39.7|36.82|39.19|36.31|39.7|36.82|38.22|35.34|0
1652126100000|2022-05-09 19:55:00|39.39|36.51|42.19|39.31|42.19|39.31|39.39|36.51|0
1652126400000|2022-05-09 20:00:00|42.26|39.38|42.64|39.76|43.05|40.17|41.78|38.9|0
1652126700000|2022-05-09 20:05:00|42.6|39.72|42.64|39.76|43.43|40.55|42.23|39.35|0
1652127000000|2022-05-09 20:10:00|42.67|39.79|43.32|40.44|43.5|40.62|42.53|39.65|0
1652127300000|2022-05-09 20:15:00|43.21|40.33|42.77|39.41|43.51|40.33|42.73|39.37|0
1652127600000|2022-05-09 20:20:00|42.78|39.42|42.77|39.41|42.84|39.48|42.73|39.37|0
1652127900000|2022-05-09 20:25:00|42.8|39.44|42.44|39.08|42.91|39.55|42.27|38.91|0
1652128200000|2022-05-09 20:30:00|42.48|39.12|42.16|38.8|42.76|39.4|42.05|38.69|0
1652128500000|2022-05-09 20:35:00|42.19|38.83|42.09|38.73|42.3|38.94|41.94|38.58|0
1652128800000|2022-05-09 20:40:00|42.12|38.76|42.07|38.71|42.12|38.76|41.87|38.51|0
1652129100000|2022-05-09 20:45:00|42.08|38.72|42.19|38.83|42.3|38.94|41.98|38.62|0
1652129400000|2022-05-09 20:50:00|42.17|38.81|42.17|38.81|42.24|38.88|41.98|38.62|0
1652129700000|2022-05-09 20:55:00|42.19|38.83|41.82|39.02|42.22|39.02|41.82|38.62|0
1652130000000|2022-05-09 21:00:00|41.78|38.98|42.3|39.5|42.32|39.52|41.5|38.7|0
1652130300000|2022-05-09 21:05:00|42.29|39.49|42.3|39.5|42.32|39.52|42.28|39.48|0
1652130600000|2022-05-09 21:10:00|42.31|39.51|42.31|39.51|42.32|39.52|42.3|39.5|0
1652130900000|2022-05-09 21:15:00|42.3|39.5|42.29|39.49|42.34|39.54|42.25|39.45|0
1652131200000|2022-05-09 21:20:00|42.28|39.48|42.25|39.45|42.33|39.53|42.2|39.4|0
1652131500000|2022-05-09 21:25:00|42.29|39.49|42.16|39.36|42.29|39.49|42.15|39.35|0
1652131800000|2022-05-09 21:30:00|42.15|39.35|42.11|39.31|42.19|39.39|42.07|39.27|0
1652132100000|2022-05-09 21:35:00|42.09|39.29|42.09|39.29|42.09|39.29|42.06|39.26|0
1652132400000|2022-05-09 21:40:00|42.12|39.32|42.09|39.29|42.14|39.34|42.04|39.24|0
1652132700000|2022-05-09 21:45:00|42.12|39.32|42.1|39.3|42.13|39.33|42.1|39.3|0
1652133000000|2022-05-09 21:50:00|42.11|39.31|42.22|39.42|42.22|39.42|42.11|39.31|0
1652133300000|2022-05-09 21:55:00|42.23|39.43|42.48|39.68|42.55|39.75|42.23|39.43|0
1652133600000|2022-05-09 22:00:00|42.71|39.91|42.96|40.16|43.63|40.83|42.71|39.91|0
1652133900000|2022-05-09 22:05:00|42.94|40.14|42.9|40.1|43.25|40.45|42.9|40.1|0
1652134200000|2022-05-09 22:10:00|42.94|40.14|43.26|40.46|43.26|40.46|42.69|39.89|0
1652134500000|2022-05-09 22:15:00|43.34|40.54|43.44|40.64|43.55|40.75|43.23|40.43|0
1652134800000|2022-05-09 22:20:00|43.46|40.66|43.5|40.7|43.63|40.83|43.37|40.57|0
1652135100000|2022-05-09 22:25:00|43.53|40.73|43.51|40.71|43.59|40.79|43.48|40.68|0
1652135400000|2022-05-09 22:30:00|43.55|40.75|43.92|41.12|43.99|41.19|43.49|40.69|0
1652135700000|2022-05-09 22:35:00|43.95|41.15|43.95|41.15|44.03|41.23|43.91|41.11|0
1652136000000|2022-05-09 22:40:00|43.91|41.11|43.77|40.97|43.95|41.15|43.66|40.86|0
1652136300000|2022-05-09 22:45:00|43.78|40.98|43.99|41.19|43.99|41.19|43.62|40.82|0
1652136600000|2022-05-09 22:50:00|43.91|41.11|43.84|41.04|43.91|41.11|43.76|40.96|0
1652136900000|2022-05-09 22:55:00|43.82|41.02|43.8|41|43.87|41.07|43.62|40.82|0
1652137200000|2022-05-09 23:00:00|43.84|41.04|43.76|40.96|43.87|41.07|43.69|40.89|0
1652137500000|2022-05-09 23:05:00|43.78|40.98|43.65|40.85|43.85|41.05|43.65|40.85|0
1652137800000|2022-05-09 23:10:00|43.67|40.87|43.12|40.32|43.69|40.89|43.12|40.32|0
1652138100000|2022-05-09 23:15:00|43.14|40.34|43.12|40.32|43.21|40.41|42.82|40.02|0
1652138400000|2022-05-09 23:20:00|43.14|40.34|42.89|40.09|43.36|40.56|42.78|39.98|0
1652138700000|2022-05-09 23:25:00|42.92|40.12|42.85|40.05|42.92|40.12|42.53|39.73|0
1652139000000|2022-05-09 23:30:00|42.81|40.01|43.06|40.26|43.06|40.26|42.74|39.94|0
1652139300000|2022-05-09 23:35:00|43.08|40.28|43.08|40.28|43.15|40.35|42.81|40.01|0
1652139600000|2022-05-09 23:40:00|43.12|40.32|43.32|40.52|43.53|40.73|43.03|40.23|0
1652139900000|2022-05-09 23:45:00|43.35|40.55|43.06|40.26|43.57|40.77|43.06|40.26|0
1652140200000|2022-05-09 23:50:00|43.02|40.22|43.35|40.55|43.48|40.68|43.02|40.22|0
1652140500000|2022-05-09 23:55:00|43.31|40.51|43.64|40.84|43.82|41.02|43.31|40.51|0
1652140800000|2022-05-10 00:00:00|43.66|40.86|42.73|39.93|43.75|40.95|42.7|39.9|0
1652141100000|2022-05-10 00:05:00|42.75|39.95|42.37|39.57|42.81|40.01|42.37|39.57|0
1652141400000|2022-05-10 00:10:00|42.48|39.68|41.12|37.76|42.48|39.68|41.12|37.76|0
1652141700000|2022-05-10 00:15:00|41.1|37.74|39.26|35.9|41.1|37.74|38.7|35.34|0
1652142000000|2022-05-10 00:20:00|39.35|35.99|39.64|36|39.74|36.31|38.86|35.5|0
1652142300000|2022-05-10 00:25:00|39.6|35.96|39.74|36.1|40.04|36.4|39.44|35.8|0
1652142600000|2022-05-10 00:30:00|39.82|36.18|40.33|36.69|40.4|36.76|39.7|36.06|0
1652142900000|2022-05-10 00:35:00|40.38|36.74|39.97|36.33|40.65|37.01|39.94|36.3|0
1652143200000|2022-05-10 00:40:00|40.01|36.37|40.53|36.89|40.58|36.94|39.53|35.89|0
1652143500000|2022-05-10 00:45:00|40.52|36.88|39.84|36.2|40.62|36.98|39.84|36.2|0
1652143800000|2022-05-10 00:50:00|39.87|36.23|40.1|36.46|40.21|36.57|39.63|35.99|0
1652144100000|2022-05-10 00:55:00|40.07|36.43|40.27|36.63|40.44|36.8|40|36.36|0
1652144400000|2022-05-10 01:00:00|40.39|36.75|40.05|36.41|40.46|36.82|39.77|36.13|0
1652144700000|2022-05-10 01:05:00|40.1|36.46|41.67|38.03|41.7|38.06|40.05|36.41|0
1652145000000|2022-05-10 01:10:00|41.65|38.01|41.51|37.87|41.97|38.33|40.96|37.32|0
1652145300000|2022-05-10 01:15:00|41.53|37.89|41.61|37.97|42.18|38.54|41.46|37.82|0
1652145600000|2022-05-10 01:20:00|41.65|38.01|41.2|37.56|41.82|38.18|41.11|37.47|0
1652145900000|2022-05-10 01:25:00|41.23|37.59|41.33|37.69|41.65|38.01|40.95|37.31|0
1652146200000|2022-05-10 01:30:00|41.3|37.66|41.38|37.74|41.54|37.9|40.92|37.28|0
1652146500000|2022-05-10 01:35:00|41.42|37.78|41.26|37.62|41.44|37.8|40.71|37.07|0
1652146800000|2022-05-10 01:40:00|41.24|37.6|41.02|37.38|41.84|38.2|41.02|37.38|0
1652147100000|2022-05-10 01:45:00|41.05|37.41|41.28|37.64|41.38|37.74|40.79|37.15|0
1652147400000|2022-05-10 01:50:00|41.35|37.71|42.95|39.31|42.95|39.31|41.31|37.67|0
1652147700000|2022-05-10 01:55:00|43.04|39.4|43.33|39.69|43.78|40.14|42.95|39.31|0
1652148000000|2022-05-10 02:00:00|43.42|39.78|43.49|39.85|43.74|40.1|43.18|39.54|0
1652148300000|2022-05-10 02:05:00|42.76|39.12|43.1|39.46|43.1|39.46|42.25|38.61|0
1652148600000|2022-05-10 02:10:00|43.21|39.57|43.54|39.9|43.63|39.99|43.17|39.53|0
1652148900000|2022-05-10 02:15:00|43.57|39.93|43.46|39.82|43.59|39.95|43.03|39.39|0
1652149200000|2022-05-10 02:20:00|43.52|39.88|43.39|39.75|43.68|40.04|43.32|39.68|0
1652149500000|2022-05-10 02:25:00|43.43|39.79|44.63|40.99|44.67|41.03|43.39|39.75|0
1652149800000|2022-05-10 02:30:00|44.56|40.92|43.36|39.72|44.71|41.07|43.29|39.65|0
1652150100000|2022-05-10 02:35:00|43.38|39.74|43.98|40.34|43.98|40.34|43.25|39.61|0
1652150400000|2022-05-10 02:40:00|44|40.36|43.47|39.83|44|40.36|43.33|39.69|0
1652150700000|2022-05-10 02:45:00|43.43|39.79|43.45|39.81|43.71|40.07|43.33|39.69|0
1652151000000|2022-05-10 02:50:00|43.47|39.83|43.43|39.79|43.72|40.08|43.32|39.68|0
1652151300000|2022-05-10 02:55:00|43.47|39.83|43.36|39.72|43.61|39.97|43.18|39.54|0
1652151600000|2022-05-10 03:00:00|43.4|39.76|43.78|40.14|43.78|40.14|43.36|39.72|0
1652151900000|2022-05-10 03:05:00|43.8|40.16|43.79|40.15|44.09|40.45|43.39|39.75|0
1652152200000|2022-05-10 03:10:00|43.72|40.08|43.45|39.81|43.85|40.21|43.36|39.72|0
1652152500000|2022-05-10 03:15:00|43.43|39.79|43.37|39.73|43.63|39.99|43.19|39.55|0
1652152800000|2022-05-10 03:20:00|43.35|39.71|42.81|39.17|43.43|39.79|42.6|38.96|0
1652153100000|2022-05-10 03:25:00|42.83|39.19|43.06|39.42|43.14|39.5|42.67|39.03|0
1652153400000|2022-05-10 03:30:00|43.08|39.44|42.97|39.33|43.08|39.44|42.77|39.13|0
1652153700000|2022-05-10 03:35:00|42.99|39.35|43.28|39.64|43.35|39.71|42.9|39.26|0
1652154000000|2022-05-10 03:40:00|43.3|39.66|43.42|39.78|43.69|40.05|43.24|39.6|0
1652154300000|2022-05-10 03:45:00|43.39|39.75|43.88|40.24|43.9|40.26|43.39|39.75|0
1652154600000|2022-05-10 03:50:00|43.97|40.33|44.04|40.4|44.12|40.48|43.88|40.24|0
1652154900000|2022-05-10 03:55:00|44.08|40.44|44.11|40.47|44.11|40.47|43.93|40.29|0
1652155200000|2022-05-10 04:00:00|44.08|40.44|44.08|40.44|44.11|40.47|43.93|40.29|0
1652155500000|2022-05-10 04:05:00|44.09|40.45|44.04|40.4|44.11|40.47|43.89|40.25|0
1652155800000|2022-05-10 04:10:00|44|40.36|43.96|40.32|44.11|40.47|43.89|40.25|0
1652156100000|2022-05-10 04:15:00|43.93|40.29|43.93|40.29|44.04|40.4|43.78|40.14|0
1652156400000|2022-05-10 04:20:00|43.96|40.32|43.85|40.21|44.04|40.4|43.81|40.17|0
1652156700000|2022-05-10 04:25:00|43.89|40.25|43.96|40.32|44.07|40.43|43.85|40.21|0
1652157000000|2022-05-10 04:30:00|44|40.36|43.89|40.25|44.11|40.47|43.89|40.25|0
1652157300000|2022-05-10 04:35:00|43.92|40.28|43.99|40.35|44.11|40.47|43.74|40.1|0
1652157600000|2022-05-10 04:40:00|43.98|40.34|44.03|40.39|44.07|40.43|43.96|40.32|0
1652157900000|2022-05-10 04:45:00|43.97|40.33|44.03|40.39|44.1|40.46|43.96|40.32|0
1652158200000|2022-05-10 04:50:00|43.99|40.35|43.88|40.24|44.07|40.43|43.88|40.24|0
1652158500000|2022-05-10 04:55:00|43.81|40.17|43.92|40.28|44.1|40.46|43.73|40.09|0
1652158800000|2022-05-10 05:00:00|43.9|40.26|43.73|40.09|44.1|40.46|43.62|39.98|0
1652159100000|2022-05-10 05:05:00|43.77|40.13|44.65|41.01|44.76|41.12|43.75|40.11|0
1652159400000|2022-05-10 05:10:00|44.62|40.98|44.76|41.12|44.76|41.12|44.62|40.98|0
1652159700000|2022-05-10 05:15:00|44.73|41.09|44.73|41.09|44.76|41.12|44.45|40.81|0
1652160000000|2022-05-10 05:20:00|44.71|41.07|42.95|39.31|46.54|42.9|42.77|39.13|0
1652160300000|2022-05-10 05:25:00|42.96|39.32|43.44|39.8|43.57|39.93|42.91|39.27|0
1652160600000|2022-05-10 05:30:00|43.46|39.82|43.75|40.11|43.82|40.18|43.38|39.74|0
1652160900000|2022-05-10 05:35:00|43.78|40.14|43.82|40.18|43.82|40.18|43.69|40.05|0
1652161200000|2022-05-10 05:40:00|43.78|40.14|43.64|40|43.8|40.16|43.53|39.89|0
1652161500000|2022-05-10 05:45:00|43.65|40.01|43.82|40.18|43.82|40.18|43.64|40|0
1652161800000|2022-05-10 05:50:00|43.78|40.14|43.25|39.61|44.28|40.64|43.19|39.55|0
1652162100000|2022-05-10 05:55:00|43.27|39.63|43.07|39.43|43.49|39.85|43.07|39.43|0
1652162400000|2022-05-10 06:00:00|43.08|39.44|44|40.36|44.07|40.43|42.78|39.14|0
1652162700000|2022-05-10 06:05:00|44.04|40.4|43.89|40.25|44.48|40.84|43.78|40.14|0
1652163000000|2022-05-10 06:10:00|43.85|40.21|44.61|40.97|44.63|40.99|43.81|40.17|0
1652163300000|2022-05-10 06:15:00|44.59|40.95|44.26|40.62|44.59|40.95|44.22|40.58|0
1652163600000|2022-05-10 06:20:00|44.31|40.67|44.63|40.99|44.63|40.99|44.31|40.67|0
1652163900000|2022-05-10 06:25:00|44.59|40.95|44.18|40.54|44.63|40.99|44.12|40.48|0
1652164200000|2022-05-10 06:30:00|44.22|40.58|44.49|40.85|44.63|40.99|44.22|40.58|0
1652164500000|2022-05-10 06:35:00|44.48|40.84|44.92|41.28|45.04|41.4|44.46|40.82|0
1652164800000|2022-05-10 06:40:00|45|41.36|45.64|42|45.72|42.08|44.87|41.23|0
1652165100000|2022-05-10 06:45:00|45.68|42.04|44.78|41.14|47.75|44.11|44.57|40.93|0
1652165400000|2022-05-10 06:50:00|44.79|41.15|45.11|41.47|45.4|41.76|44.51|40.87|0
1652165700000|2022-05-10 06:55:00|45.13|41.49|45.13|41.49|45.42|41.78|45.08|41.44|0
1652166000000|2022-05-10 07:00:00|45.17|41.53|44.4|40.76|45.19|41.55|44.4|40.76|0
1652166300000|2022-05-10 07:05:00|44.18|41.06|44.08|40.96|44.98|41.86|44.08|40.96|0
1652166600000|2022-05-10 07:10:00|44.03|40.91|43.95|40.83|44.12|41|43.36|40.24|0
1652166900000|2022-05-10 07:15:00|43.97|40.85|44.1|40.98|44.7|41.58|43.54|40.42|0
1652167200000|2022-05-10 07:20:00|44.06|40.94|45|41.88|45|41.88|44.06|40.94|0
1652167500000|2022-05-10 07:25:00|44.92|41.8|44.56|41.44|45.11|41.99|44.51|41.39|0
1652167800000|2022-05-10 07:30:00|44.58|41.46|43.23|40.11|44.58|41.46|43.02|39.9|0
1652168100000|2022-05-10 07:35:00|43.24|40.12|44.21|41.09|44.36|41.24|43.19|40.07|0
1652168400000|2022-05-10 07:40:00|44.19|41.07|43.19|40.07|44.54|41.42|43.19|40.07|0
1652168700000|2022-05-10 07:45:00|43.28|40.16|42.84|39.72|43.46|40.34|42.57|39.45|0
1652169000000|2022-05-10 07:50:00|42.95|39.83|42.49|39.37|43.46|40.34|42.4|39.28|0
1652169300000|2022-05-10 07:55:00|42.51|39.39|42.65|39.53|43.18|40.06|42.31|39.19|0
1652169600000|2022-05-10 08:00:00|42.69|39.57|42.8|39.68|43.06|39.94|42.36|39.24|0
1652169900000|2022-05-10 08:05:00|42.74|39.62|43.73|40.61|43.73|40.61|42.53|39.41|0
1652170200000|2022-05-10 08:10:00|43.7|40.58|43.16|40.04|43.88|40.76|43.16|40.04|0
1652170500000|2022-05-10 08:15:00|43.22|40.1|44.09|40.97|44.09|40.97|43.22|40.1|0
1652170800000|2022-05-10 08:20:00|44.07|40.95|44.61|41.49|44.66|41.54|43.97|40.85|0
1652171100000|2022-05-10 08:25:00|44.57|41.45|44.81|41.69|45|41.88|44.2|41.08|0
1652171400000|2022-05-10 08:30:00|44.8|41.68|44.04|41.64|45.02|41.9|43.89|41.09|0
1652171700000|2022-05-10 08:35:00|44|41.6|43.96|41.56|44.04|41.64|43.72|41.32|0
1652172000000|2022-05-10 08:40:00|43.92|41.52|43.62|41.22|43.92|41.52|43.33|40.93|0
1652172300000|2022-05-10 08:45:00|43.74|41.34|43.85|41.45|44.04|41.64|43.51|41.11|0
1652172600000|2022-05-10 08:50:00|43.83|41.43|43.38|40.98|44.02|41.62|43.38|40.98|0
1652172900000|2022-05-10 08:55:00|43.42|41.02|43.81|41.41|43.92|41.52|43.4|41|0
1652173200000|2022-05-10 09:00:00|43.83|41.43|43.79|41.39|44.01|41.61|43.55|41.15|0
1652173500000|2022-05-10 09:05:00|43.77|41.37|44.03|41.63|44.03|41.63|43.75|41.35|0
1652173800000|2022-05-10 09:10:00|44.41|42.01|44.43|42.03|44.45|42.05|44.11|41.71|0
1652174100000|2022-05-10 09:15:00|44.41|42.01|43.88|41.48|44.48|42.08|43.77|41.37|0
1652174400000|2022-05-10 09:20:00|43.84|41.44|43.71|41.31|44.14|41.74|43.54|41.14|0
1652174700000|2022-05-10 09:25:00|43.69|41.29|43.54|41.14|43.8|41.4|43.43|41.03|0
1652175000000|2022-05-10 09:30:00|43.58|41.18|43.89|41.49|43.97|41.57|43.58|41.18|0
1652175300000|2022-05-10 09:35:00|43.91|41.51|44.36|41.96|44.36|41.96|43.65|41.25|0
1652175600000|2022-05-10 09:40:00|44.38|41.98|43.76|41.36|44.42|42.02|43.72|41.32|0
1652175900000|2022-05-10 09:45:00|43.72|41.32|43.37|40.97|43.84|41.44|43.28|40.88|0
1652176200000|2022-05-10 09:50:00|43.41|41.01|42.57|40.17|43.65|41.25|42.57|40.17|0
1652176500000|2022-05-10 09:55:00|42.56|40.16|42.5|39.38|42.75|40.32|41.99|39.38|0
1652176800000|2022-05-10 10:00:00|42.53|39.41|42.49|39.37|42.82|39.7|42.21|39.09|0
1652177100000|2022-05-10 10:05:00|42.53|39.41|42.6|39.48|43.19|40.07|42.46|39.34|0
1652177400000|2022-05-10 10:10:00|42.64|39.52|42.6|39.48|42.97|39.85|42.49|39.37|0
1652177700000|2022-05-10 10:15:00|42.64|39.52|42.93|39.81|42.93|39.81|42.15|39.03|0
1652178000000|2022-05-10 10:20:00|42.95|39.83|43.39|40.27|43.44|40.32|42.82|39.7|0
1652178300000|2022-05-10 10:25:00|43.03|40.63|42.82|40.42|43.08|40.68|42.68|40.28|0
1652178600000|2022-05-10 10:30:00|42.75|40.35|43.49|41.09|43.49|41.09|42.75|40.35|0
1652178900000|2022-05-10 10:35:00|43.45|41.05|43.3|40.9|43.53|41.13|43.23|40.83|0
1652179200000|2022-05-10 10:40:00|43.34|40.94|43.26|40.86|43.52|41.12|43.15|40.75|0
1652179500000|2022-05-10 10:45:00|43.24|40.84|42.6|40.2|43.52|41.12|42.42|40.02|0
1652179800000|2022-05-10 10:50:00|42.56|40.16|42.05|39.65|42.78|40.38|42|39.6|0
1652180100000|2022-05-10 10:55:00|42.03|39.63|42.85|40.45|43.34|40.94|41.98|39.58|0
1652180400000|2022-05-10 11:00:00|42.83|40.43|42.28|39.88|43.2|40.8|42.21|39.81|0
1652180700000|2022-05-10 11:05:00|42.21|39.81|42.99|40.59|43.06|40.66|41.87|39.47|0
1652181000000|2022-05-10 11:10:00|43.03|40.63|42.8|40.4|43.03|40.63|42.62|40.22|0
1652181300000|2022-05-10 11:15:00|42.84|40.44|42.11|39.71|42.84|40.44|42.04|39.64|0
1652181600000|2022-05-10 11:20:00|42.04|39.64|42.08|39.68|42.26|39.86|41.63|39.23|0
1652181900000|2022-05-10 11:25:00|41.97|39.57|42.24|39.84|42.31|39.91|41.52|39.12|0
1652182200000|2022-05-10 11:30:00|42.16|39.76|42.42|40.02|43.16|40.76|41.84|39.44|0
1652182500000|2022-05-10 11:35:00|42.4|40|42.44|40.04|42.51|40.11|42.22|39.82|0
1652182800000|2022-05-10 11:40:00|42.45|40.05|41.68|39.28|42.47|40.07|41.68|39.28|0
1652183100000|2022-05-10 11:45:00|41.64|39.24|42.47|40.07|42.58|40.18|41.6|39.2|0
1652183400000|2022-05-10 11:50:00|42.54|40.14|41.6|39.2|42.56|40.16|41.6|39.2|0
1652183700000|2022-05-10 11:55:00|41.57|39.17|42.47|40.07|42.54|40.14|41.57|39.17|0
1652184000000|2022-05-10 12:00:00|42.45|40.05|42.56|40.16|43.32|40.92|42.4|40|0
1652184300000|2022-05-10 12:05:00|42.6|40.2|42.89|40.49|43.26|40.86|42.49|40.09|0
1652184600000|2022-05-10 12:10:00|42.93|40.53|43.33|40.93|43.44|41.04|42.93|40.53|0
1652184900000|2022-05-10 12:15:00|43.37|40.97|43.59|41.19|43.67|41.27|42.98|40.58|0
1652185200000|2022-05-10 12:20:00|43.65|41.25|42.84|40.44|43.67|41.27|42.84|40.44|0
1652185500000|2022-05-10 12:25:00|42.87|40.47|43.93|41.53|44.01|41.61|42.87|40.47|0
1652185800000|2022-05-10 12:30:00|43.9|41.5|44.01|41.61|44.42|42.02|43.63|41.23|0
1652186100000|2022-05-10 12:35:00|44.04|41.64|45.29|42.89|45.29|42.89|43.99|41.59|0
1652186400000|2022-05-10 12:40:00|45.33|42.93|44.87|42.47|45.48|43.08|44.8|42.4|0
1652186700000|2022-05-10 12:45:00|44.85|42.45|44.72|42.32|45.14|42.74|44.57|42.17|0
1652187000000|2022-05-10 12:50:00|44.76|42.36|46|43.6|46.06|43.66|44.68|42.28|0
1652187300000|2022-05-10 12:55:00|45.98|43.58|46.47|44.07|46.76|44.36|45.75|43.35|0
1652187600000|2022-05-10 13:00:00|46.53|44.13|46.98|44.58|49.16|46.76|46.49|44.09|0
1652187900000|2022-05-10 13:05:00|46.94|44.54|46.52|44.12|47.02|44.62|46.43|44.03|0
1652188200000|2022-05-10 13:10:00|46.5|44.1|46.54|44.14|47.01|44.61|46.39|43.99|0
1652188500000|2022-05-10 13:15:00|46.46|44.06|46.23|43.83|46.9|44.5|46.19|43.79|0
1652188800000|2022-05-10 13:20:00|46.19|43.79|46.7|44.3|46.85|44.45|46.19|43.79|0
1652189100000|2022-05-10 13:25:00|46.66|44.26|47.01|44.61|47.01|44.61|46.42|44.02|0
1652189400000|2022-05-10 13:30:00|47.49|45.09|47.41|45.01|49.37|46.97|47.29|44.89|0
1652189700000|2022-05-10 13:35:00|46.97|44.57|46.79|44.39|47.21|44.81|45.39|42.99|0
1652190000000|2022-05-10 13:40:00|46.77|44.37|45.42|43.02|46.77|44.37|44.98|42.58|0
1652190300000|2022-05-10 13:45:00|45.22|42.82|43.82|41.42|45.26|42.86|43.1|40.7|0
1652190600000|2022-05-10 13:50:00|43.63|41.23|44.91|42.51|45.41|43.01|43.45|41.05|0
1652190900000|2022-05-10 13:55:00|44.84|42.44|46.73|44.33|46.73|44.33|44.72|42.32|0
1652191200000|2022-05-10 14:00:00|46.88|44.48|47.32|44.92|47.48|45.08|45.41|43.01|0
1652191500000|2022-05-10 14:05:00|47.36|44.96|46.84|44.44|48.28|45.88|46.63|44.23|0
1652191800000|2022-05-10 14:10:00|47.12|44.72|45.87|43.47|47.71|45.31|45.17|42.77|0
1652192100000|2022-05-10 14:15:00|45.71|43.31|46.02|43.62|47.08|44.68|45.52|43.12|0
1652192400000|2022-05-10 14:20:00|46.08|43.68|43.56|41.16|47.91|45.51|42.81|40.41|0
1652192700000|2022-05-10 14:25:00|43.52|41.12|42.81|40.41|43.78|41.38|41.93|39.53|0
1652193000000|2022-05-10 14:30:00|42.77|40.37|41.89|39.49|43.22|40.82|41.5|39.1|0
1652193300000|2022-05-10 14:35:00|42.11|39.71|40.39|37.99|42.11|39.71|40.39|37.99|0
1652193600000|2022-05-10 14:40:00|40.5|38.1|40.07|37.67|40.5|38.1|36.82|34.42|0
1652193900000|2022-05-10 14:45:00|40|37.6|39.36|36.96|41.36|38.96|38.92|36.52|0
1652194200000|2022-05-10 14:50:00|39.12|36.72|40.16|37.76|40.41|38.01|38.21|35.81|0
1652194500000|2022-05-10 14:55:00|40.02|37.62|39.05|36.65|40.05|37.65|38.92|36.52|0
1652194800000|2022-05-10 15:00:00|38.85|36.45|38.14|35.74|40.19|37.79|37.64|35.24|0
1652195100000|2022-05-10 15:05:00|38.21|35.81|37.86|35.46|39.45|37.05|35.67|33.27|0
1652195400000|2022-05-10 15:10:00|37.94|35.54|37.18|34.78|38.71|36.31|37.18|34.78|0
1652195700000|2022-05-10 15:15:00|37.05|34.65|39.35|36.95|39.37|36.97|36.73|34.33|0
1652196000000|2022-05-10 15:20:00|39.39|36.99|37.54|35.14|39.39|36.99|37.43|35.03|0
1652196300000|2022-05-10 15:25:00|37.57|35.17|39.81|37.41|39.98|37.58|36.05|33.65|0
1652196600000|2022-05-10 15:30:00|39.95|37.55|38.6|36.2|40.33|37.93|37.5|35.1|0
1652196900000|2022-05-10 15:35:00|38.66|36.26|41.38|38.98|41.6|39.2|38.56|36.16|0
1652197200000|2022-05-10 15:40:00|41.28|38.88|40.44|38.04|41.84|39.44|39.89|37.49|0
1652197500000|2022-05-10 15:45:00|40.54|38.14|38.17|35.77|40.58|38.18|38.17|35.77|0
1652197800000|2022-05-10 15:50:00|38.1|35.7|38.23|35.83|38.33|35.93|36.92|34.52|0
1652198100000|2022-05-10 15:55:00|38.21|35.81|38.63|36.23|39.27|36.87|36.62|34.22|0
1652198400000|2022-05-10 16:00:00|38.77|36.37|39.96|37.56|40.1|37.7|38.21|35.81|0
1652198700000|2022-05-10 16:05:00|40.03|37.63|37.53|35.13|40.1|37.7|37.43|35.03|0
1652199000000|2022-05-10 16:10:00|37.43|35.03|38.09|35.69|38.86|36.46|37.01|34.61|0
1652199300000|2022-05-10 16:15:00|37.89|35.49|37.43|35.03|39.03|36.63|37.35|34.95|0
1652199600000|2022-05-10 16:20:00|37.4|35|37.24|34.84|37.96|35.56|36.91|34.51|0
1652199900000|2022-05-10 16:25:00|37.11|34.71|37.33|34.93|38.03|35.63|36.44|34.04|0
1652200200000|2022-05-10 16:30:00|37.23|34.83|36.04|33.64|37.89|35.49|35.47|33.07|0
1652200500000|2022-05-10 16:35:00|35.94|33.54|36.29|33.89|37|34.6|35.91|33.51|0
1652200800000|2022-05-10 16:40:00|36.1|33.7|37.39|34.99|37.42|35.02|35.94|33.54|0
1652201100000|2022-05-10 16:45:00|37.32|34.92|38.25|35.85|39.02|36.62|37.09|34.69|0
1652201400000|2022-05-10 16:50:00|38.18|35.78|36.67|34.27|38.18|35.78|36.45|34.05|0
1652201700000|2022-05-10 16:55:00|36.56|34.16|36.18|33.78|36.63|34.23|35.74|33.34|0
1652202000000|2022-05-10 17:00:00|35.96|33.56|37.78|35.38|38.18|35.78|35.82|33.42|0
1652202300000|2022-05-10 17:05:00|37.73|35.33|38.11|35.71|38.88|36.48|37.41|35.01|0
1652202600000|2022-05-10 17:10:00|37.71|35.31|37.05|34.65|37.77|35.37|36.43|34.03|0
1652202900000|2022-05-10 17:15:00|37.15|34.75|36.4|34|37.51|35.11|35.98|33.58|0
1652203200000|2022-05-10 17:20:00|36.92|34.52|36.53|34.13|37.01|34.61|35.74|33.34|0
1652203500000|2022-05-10 17:25:00|36.62|34.22|38.85|36.45|38.88|36.48|36.62|34.22|0
1652203800000|2022-05-10 17:30:00|39.24|36.84|39.7|37.3|40.87|38.47|38.66|36.26|0
1652204100000|2022-05-10 17:35:00|39.74|37.34|41.28|38.88|41.5|39.1|39.74|37.34|0
1652204400000|2022-05-10 17:40:00|41.34|38.94|42.33|39.93|43.04|40.64|41.34|38.94|0
1652204700000|2022-05-10 17:45:00|44.13|41.73|44.28|41.88|44.34|41.94|42.58|40.18|0
1652205000000|2022-05-10 17:50:00|44.25|41.85|44.11|41.71|44.51|42.11|43.24|40.84|0
1652205300000|2022-05-10 17:55:00|44.32|41.92|45.11|42.71|45.27|42.87|43.76|41.36|0
1652205600000|2022-05-10 18:00:00|45.23|42.83|45.08|42.68|45.5|43.1|44.13|41.73|0
1652205900000|2022-05-10 18:05:00|45.23|42.83|44.22|41.82|45.27|42.87|44.15|41.75|0
1652206200000|2022-05-10 18:10:00|44.26|41.86|45.7|43.3|46.01|43.61|43.92|41.52|0
1652206500000|2022-05-10 18:15:00|45.59|43.19|44.18|41.78|45.7|43.3|42.3|39.9|0
1652206800000|2022-05-10 18:20:00|44.26|41.86|42.21|39.81|44.6|42.2|41.99|39.59|0
1652207100000|2022-05-10 18:25:00|42.24|39.84|41.66|39.26|42.35|39.95|40.56|38.16|0
1652207400000|2022-05-10 18:30:00|41.74|39.34|41.55|39.15|42.17|39.77|41.13|38.73|0
1652207700000|2022-05-10 18:35:00|41.45|39.05|41.59|39.19|42.8|40.4|41.45|39.05|0
1652208000000|2022-05-10 18:40:00|41.37|38.97|43.93|41.53|44.05|41.65|40.67|38.27|0
1652208300000|2022-05-10 18:45:00|43.78|41.38|42.46|40.06|43.86|41.46|41.12|38.72|0
1652208600000|2022-05-10 18:50:00|42.24|39.84|43.69|41.29|44.02|41.62|40.52|38.12|0
1652208900000|2022-05-10 18:55:00|43.76|41.36|43.19|40.79|43.91|41.51|41.83|39.43|0
1652209200000|2022-05-10 19:00:00|43.24|40.84|43.72|41.32|44.25|41.85|42.88|40.48|0
1652209500000|2022-05-10 19:05:00|43.69|41.29|43.54|41.14|45.46|43.06|43.46|41.06|0
1652209800000|2022-05-10 19:10:00|43.39|40.99|43.8|41.4|44.62|42.22|43.24|40.84|0
1652210100000|2022-05-10 19:15:00|43.87|41.47|43.87|41.47|44.73|42.33|42.84|40.44|0
1652210400000|2022-05-10 19:20:00|43.94|41.54|41.78|39.38|44.02|41.62|41.53|39.13|0
1652210700000|2022-05-10 19:25:00|41.82|39.42|41.78|39.38|42.04|39.64|41.78|39.38|0
1652211000000|2022-05-10 19:30:00|40.86|38.46|40.47|38.07|40.86|38.46|39.78|37.38|0
1652211300000|2022-05-10 19:35:00|40.33|37.93|39.5|37.1|40.84|38.44|38.99|36.59|0
1652211600000|2022-05-10 19:40:00|39.4|37|39.05|36.65|39.74|37.34|38.92|36.52|0
1652211900000|2022-05-10 19:45:00|39.24|36.84|40.34|37.94|40.94|38.54|38.82|36.42|0
1652212200000|2022-05-10 19:50:00|39.68|37.28|40.73|38.33|40.9|38.5|39.2|36.8|0
1652212500000|2022-05-10 19:55:00|40.69|38.29|40.24|37.84|40.8|38.4|39.61|37.21|0
1652212800000|2022-05-10 20:00:00|40.1|37.7|39.34|36.94|40.2|37.8|39.01|36.61|0
1652213100000|2022-05-10 20:05:00|39.44|37.04|40.02|37.62|40.69|38.29|39.41|37.01|0
1652213400000|2022-05-10 20:10:00|40.09|37.69|39.24|36.84|40.27|37.87|38.45|36.05|0
1652213700000|2022-05-10 20:15:00|39.26|36.46|39.57|36.77|39.68|36.88|39.26|36.46|0
1652214000000|2022-05-10 20:20:00|39.54|36.74|39.67|36.87|39.88|37.08|39.37|36.57|0
1652214300000|2022-05-10 20:25:00|39.69|36.89|39.81|37.01|39.88|37.08|39.48|36.68|0
1652214600000|2022-05-10 20:30:00|39.78|36.98|39.47|36.67|39.88|37.08|39.4|36.6|0
1652214900000|2022-05-10 20:35:00|39.5|36.7|39.5|36.7|39.64|36.84|39.29|36.49|0
1652215200000|2022-05-10 20:40:00|39.46|36.66|39.26|36.46|39.57|36.77|39.22|36.42|0
1652215500000|2022-05-10 20:45:00|39.27|36.47|39.04|36.24|39.27|36.47|38.78|35.98|0
1652215800000|2022-05-10 20:50:00|39.05|36.25|39.15|36.35|39.38|36.58|38.95|36.15|0
1652216100000|2022-05-10 20:55:00|39.17|36.37|39.17|36.37|39.46|36.66|39.05|36.25|0
1652216400000|2022-05-10 21:00:00|39.13|36.33|39.17|36.37|39.2|36.4|39.06|36.26|0
1652216700000|2022-05-10 21:05:00|39.13|36.33|39.14|36.34|39.24|36.44|39.07|36.27|0
1652217000000|2022-05-10 21:10:00|39.15|36.35|39.1|36.3|39.15|36.35|39.1|36.3|0
1652217300000|2022-05-10 21:15:00|39.08|36.28|39.18|36.38|39.19|36.39|39.08|36.28|0
1652217600000|2022-05-10 21:20:00|39.17|36.37|39.15|36.35|39.19|36.39|39.15|36.35|0
1652217900000|2022-05-10 21:25:00|39.14|36.34|39.11|36.31|39.18|36.38|39|36.2|0
1652218200000|2022-05-10 21:30:00|39.1|36.3|39.08|36.28|39.14|36.34|39.06|36.26|0
1652218500000|2022-05-10 21:35:00|39.09|36.29|39.06|36.26|39.1|36.3|39.01|36.21|0
1652218800000|2022-05-10 21:40:00|39.09|36.29|39.12|36.32|39.12|36.32|39.06|36.26|0
1652219100000|2022-05-10 21:45:00|39.11|36.31|39.08|36.28|39.11|36.31|39.01|36.21|0
1652219400000|2022-05-10 21:50:00|39.07|36.27|39.11|36.31|39.11|36.31|39.07|36.27|0
1652219700000|2022-05-10 21:55:00|39.12|36.32|39.1|36.3|39.16|36.36|39.07|36.27|0
1652220000000|2022-05-10 22:00:00|39.02|36.22|38.94|36.14|39.21|36.41|38.85|36.05|0
1652220300000|2022-05-10 22:05:00|38.99|36.19|38.92|36.12|39.11|36.31|38.73|35.93|0
1652220600000|2022-05-10 22:10:00|38.97|36.17|38.9|36.1|39.1|36.3|38.8|36|0
1652220900000|2022-05-10 22:15:00|38.92|36.12|38.9|36.1|39.04|36.24|38.8|36|0
1652221200000|2022-05-10 22:20:00|38.92|36.12|39.14|36.34|39.27|36.47|38.92|36.12|0
1652221500000|2022-05-10 22:25:00|39.15|36.35|39.14|36.34|39.2|36.4|38.85|36.05|0
1652221800000|2022-05-10 22:30:00|39.17|36.37|39.37|36.57|39.37|36.57|39.17|36.37|0
1652222100000|2022-05-10 22:35:00|39.34|36.54|39.34|36.54|39.41|36.61|39.29|36.49|0
1652222400000|2022-05-10 22:40:00|39.41|36.61|39.51|36.71|39.54|36.74|39.34|36.54|0
1652222700000|2022-05-10 22:45:00|39.54|36.74|39.73|36.93|39.85|37.05|39.54|36.74|0
1652223000000|2022-05-10 22:50:00|39.75|36.95|39.82|37.02|39.88|37.08|39.73|36.93|0
1652223300000|2022-05-10 22:55:00|39.83|37.03|39.75|36.95|39.92|37.12|39.71|36.91|0
1652223600000|2022-05-10 23:00:00|39.76|36.96|39.69|36.89|39.8|37|39.61|36.81|0
1652223900000|2022-05-10 23:05:00|39.66|36.86|39.92|37.12|39.97|37.17|39.61|36.81|0
1652224200000|2022-05-10 23:10:00|39.9|37.1|39.88|37.08|40.05|37.25|39.81|37.01|0
1652224500000|2022-05-10 23:15:00|39.85|37.05|39.65|36.85|39.85|37.05|39.62|36.82|0
1652224800000|2022-05-10 23:20:00|39.64|36.84|39.64|36.84|39.64|36.84|39.6|36.8|0
1652225100000|2022-05-10 23:25:00|39.65|36.85|39.7|36.9|39.76|36.96|39.65|36.85|0
1652225400000|2022-05-10 23:30:00|39.74|36.94|39.19|36.39|39.81|37.01|39.05|36.25|0
1652225700000|2022-05-10 23:35:00|39.16|36.36|39.02|36.22|39.45|36.65|38.88|36.08|0
1652226000000|2022-05-10 23:40:00|39.05|36.25|39.19|36.39|39.22|36.42|38.82|36.02|0
1652226300000|2022-05-10 23:45:00|39.07|36.27|38.83|36.03|39.12|36.32|38.81|36.01|0
1652226600000|2022-05-10 23:50:00|38.85|36.05|38.78|35.98|38.93|36.13|38.78|35.98|0
1652226900000|2022-05-10 23:55:00|38.81|36.01|39.15|36.35|39.15|36.35|38.42|35.62|0
1652227200000|2022-05-11 00:00:00|39.12|36.32|39.03|36.23|39.12|36.32|38.61|35.81|0
1652227500000|2022-05-11 00:05:00|39.08|36.28|40.11|37.31|40.11|37.31|39.01|36.21|0
1652227800000|2022-05-11 00:10:00|40.08|37.28|40.21|37.41|40.25|37.45|40.04|37.24|0
1652228100000|2022-05-11 00:15:00|40.25|37.45|40.63|37.83|40.7|37.9|40.11|37.31|0
1652228400000|2022-05-11 00:20:00|40.67|37.87|40.84|38.04|40.91|38.11|40.47|37.67|0
1652228700000|2022-05-11 00:25:00|40.81|38.01|40.6|37.8|40.95|38.15|40.56|37.76|0
1652229000000|2022-05-11 00:30:00|40.56|37.76|40.7|37.9|40.77|37.97|40.42|37.62|0
1652229300000|2022-05-11 00:35:00|40.68|37.88|40.38|37.58|40.68|37.88|40.35|37.55|0
1652229600000|2022-05-11 00:40:00|40.35|37.55|40.07|37.27|40.38|37.58|40.04|37.24|0
1652229900000|2022-05-11 00:45:00|40.04|37.24|39.55|36.75|40.05|37.25|39.41|36.61|0
1652230200000|2022-05-11 00:50:00|39.52|36.72|39.58|36.78|39.62|36.82|39.31|36.51|0
1652230500000|2022-05-11 00:55:00|39.57|36.77|39.76|36.96|40.21|37.41|39.57|36.77|0
1652230800000|2022-05-11 01:00:00|39.81|37.01|39.67|36.87|39.81|37.01|39.24|36.44|0
1652231100000|2022-05-11 01:05:00|39.69|36.89|39.41|36.61|39.77|36.97|39.41|36.61|0
1652231400000|2022-05-11 01:10:00|39.46|36.66|39.29|36.49|39.46|36.66|39.17|36.37|0
1652231700000|2022-05-11 01:15:00|39.27|36.47|39.86|37.06|39.96|37.16|39.27|36.47|0
1652232000000|2022-05-11 01:20:00|39.92|37.12|40.55|37.75|40.65|37.85|39.85|37.05|0
1652232300000|2022-05-11 01:25:00|40.57|37.77|40.71|37.91|40.76|37.96|40.41|37.61|0
1652232600000|2022-05-11 01:30:00|40.79|37.99|40.55|37.75|40.93|38.13|40.41|37.61|0
1652232900000|2022-05-11 01:35:00|40.58|37.78|40.58|37.78|40.69|37.89|40.15|37.35|0
1652233200000|2022-05-11 01:40:00|40.65|37.85|40.9|38.1|40.93|38.13|40.65|37.85|0
1652233500000|2022-05-11 01:45:00|40.93|38.13|40.58|37.78|40.93|38.13|40.58|37.78|0
1652233800000|2022-05-11 01:50:00|40.6|37.8|41.14|38.34|41.25|38.45|40.37|37.57|0
1652234100000|2022-05-11 01:55:00|41.11|38.31|41.25|38.45|41.34|38.54|41.11|38.31|0
1652234400000|2022-05-11 02:00:00|41.21|38.41|41.28|38.48|41.32|38.52|41|38.2|0
1652234700000|2022-05-11 02:05:00|41.3|38.5|41.82|39.02|41.82|39.02|41.28|38.48|0
1652235000000|2022-05-11 02:10:00|41.74|38.94|41.71|38.91|41.82|39.02|41.67|38.87|0
1652235300000|2022-05-11 02:15:00|41.74|38.94|41.81|39.01|41.81|39.01|41.51|38.71|0
1652235600000|2022-05-11 02:20:00|41.78|38.98|42.14|39.34|42.32|39.52|41.78|38.98|0
1652235900000|2022-05-11 02:25:00|42.15|39.35|42.21|39.41|42.26|39.46|42.08|39.28|0
1652236200000|2022-05-11 02:30:00|42.17|39.37|42.28|39.48|42.32|39.52|42.17|39.37|0
1652236500000|2022-05-11 02:35:00|42.24|39.44|42.13|39.33|42.24|39.44|41.92|39.12|0
1652236800000|2022-05-11 02:40:00|42.15|39.35|41.88|39.08|42.24|39.44|41.83|39.03|0
1652237100000|2022-05-11 02:45:00|41.92|39.12|41.95|39.15|42.02|39.22|41.83|39.03|0
1652237400000|2022-05-11 02:50:00|41.92|39.12|41.93|39.13|42.02|39.22|41.84|39.04|0
1652237700000|2022-05-11 02:55:00|41.95|39.15|41.81|39.01|41.97|39.17|41.66|38.86|0
1652238000000|2022-05-11 03:00:00|41.79|38.99|41.86|39.06|41.88|39.08|41.63|38.83|0
1652238300000|2022-05-11 03:05:00|41.84|39.04|41.86|39.06|41.98|39.18|41.8|39|0
1652238600000|2022-05-11 03:10:00|41.88|39.08|41.73|38.93|41.88|39.08|41.62|38.82|0
1652238900000|2022-05-11 03:15:00|41.71|38.91|41.85|39.05|41.98|39.18|41.59|38.79|0
1652239200000|2022-05-11 03:20:00|41.87|39.07|42.05|39.25|42.11|39.31|41.84|39.04|0
1652239500000|2022-05-11 03:25:00|42.03|39.23|41.98|39.18|42.11|39.31|41.91|39.11|0
1652239800000|2022-05-11 03:30:00|42.03|39.23|41.85|39.05|42.05|39.25|41.83|39.03|0
1652240100000|2022-05-11 03:35:00|41.87|39.07|41.83|39.03|41.98|39.18|41.83|39.03|0
1652240400000|2022-05-11 03:40:00|41.85|39.05|41.69|38.89|41.87|39.07|41.47|38.67|0
1652240700000|2022-05-11 03:45:00|41.72|38.92|42.08|39.28|42.16|39.36|41.72|38.92|0
1652241000000|2022-05-11 03:50:00|42.12|39.32|41.69|38.89|42.14|39.34|41.62|38.82|0
1652241300000|2022-05-11 03:55:00|41.74|38.94|41.86|39.06|41.94|39.14|41.69|38.89|0
1652241600000|2022-05-11 04:00:00|41.83|39.03|42.01|39.21|42.02|39.22|41.76|38.96|0
1652241900000|2022-05-11 04:05:00|41.99|39.19|41.97|39.17|42.04|39.24|41.9|39.1|0
1652242200000|2022-05-11 04:10:00|42.01|39.21|41.88|39.08|42.02|39.22|41.86|39.06|0
1652242500000|2022-05-11 04:15:00|41.9|39.1|41.86|39.06|41.95|39.15|41.75|38.95|0
1652242800000|2022-05-11 04:20:00|41.82|39.02|41.68|38.88|41.86|39.06|41.61|38.81|0
1652243100000|2022-05-11 04:25:00|41.72|38.92|41.61|38.81|41.72|38.92|41.54|38.74|0
1652243400000|2022-05-11 04:30:00|41.68|38.88|41.73|38.93|41.79|38.99|41.61|38.81|0
1652243700000|2022-05-11 04:35:00|41.75|38.95|41.71|38.91|41.86|39.06|41.64|38.84|0
1652244000000|2022-05-11 04:40:00|41.75|38.95|41.69|38.89|41.82|39.02|41.68|38.88|0
1652244300000|2022-05-11 04:45:00|41.71|38.91|41.71|38.91|41.78|38.98|41.68|38.88|0
1652244600000|2022-05-11 04:50:00|41.73|38.93|41.91|39.11|41.96|39.16|41.71|38.91|0
1652244900000|2022-05-11 04:55:00|41.93|39.13|42.09|39.29|42.1|39.3|41.82|39.02|0
1652245200000|2022-05-11 05:00:00|42.1|39.3|42.03|39.23|42.18|39.38|42|39.2|0
1652245500000|2022-05-11 05:05:00|42.01|39.21|41.96|39.16|42.21|39.41|41.92|39.12|0
1652245800000|2022-05-11 05:10:00|41.99|39.19|41.99|39.19|42.05|39.25|41.74|38.94|0
1652246100000|2022-05-11 05:15:00|42.01|39.21|41.65|38.85|42.28|39.48|41.65|38.85|0
1652246400000|2022-05-11 05:20:00|41.69|38.89|41.67|38.87|41.85|39.05|41.56|38.76|0
1652246700000|2022-05-11 05:25:00|41.7|38.9|42.28|39.48|42.28|39.48|41.7|38.9|0
1652247000000|2022-05-11 05:30:00|42.24|39.44|42.15|39.35|42.28|39.48|42.04|39.24|0
1652247300000|2022-05-11 05:35:00|42.17|39.37|41.99|39.19|42.21|39.41|41.88|39.08|0
1652247600000|2022-05-11 05:40:00|42|39.2|41.81|39.01|42.08|39.28|41.74|38.94|0
1652247900000|2022-05-11 05:45:00|41.79|38.99|42.09|39.29|42.2|39.4|41.74|38.94|0
1652248200000|2022-05-11 05:50:00|42.11|39.31|41.73|38.93|42.2|39.4|41.7|38.9|0
1652248500000|2022-05-11 05:55:00|41.75|38.95|41.79|38.99|41.79|38.99|41.48|38.68|0
1652248800000|2022-05-11 06:00:00|41.7|38.9|41.34|38.54|41.7|38.9|41.06|38.26|0
1652249100000|2022-05-11 06:05:00|41.37|38.57|41.68|38.88|41.73|38.93|41.05|38.25|0
1652249400000|2022-05-11 06:10:00|41.66|38.86|41.73|38.93|41.75|38.95|41.52|38.72|0
1652249700000|2022-05-11 06:15:00|41.8|39|42.45|39.65|42.49|39.69|41.8|39|0
1652250000000|2022-05-11 06:20:00|42.47|39.67|42.56|39.76|42.59|39.79|42.23|39.43|0
1652250300000|2022-05-11 06:25:00|42.54|39.74|42.41|39.61|42.57|39.77|42.18|39.38|0
1652250600000|2022-05-11 06:30:00|42.45|39.65|42.28|39.48|42.59|39.79|42.28|39.48|0
1652250900000|2022-05-11 06:35:00|42.25|39.45|43.08|40.28|43.54|40.74|42.19|39.39|0
1652251200000|2022-05-11 06:40:00|43.06|40.26|42.74|39.94|43.53|40.73|42.74|39.94|0
1652251500000|2022-05-11 06:45:00|42.73|39.93|42.2|39.4|42.76|39.96|42.09|39.29|0
1652251800000|2022-05-11 06:50:00|42.16|39.36|42.18|39.38|42.29|39.49|41.95|39.15|0
1652252100000|2022-05-11 06:55:00|42.16|39.36|42.11|39.31|42.27|39.47|41.95|39.15|0
1652252400000|2022-05-11 07:00:00|42.31|39.51|42.03|39.23|42.41|39.61|41.75|38.95|0
1652252700000|2022-05-11 07:05:00|41.75|39.35|42.37|39.97|42.48|40.08|41.58|39.18|0
1652253000000|2022-05-11 07:10:00|42.23|39.83|41.6|39.2|42.41|40.01|41.56|39.16|0
1652253300000|2022-05-11 07:15:00|41.56|39.16|41.42|39.02|41.56|39.16|40.92|38.52|0
1652253600000|2022-05-11 07:20:00|41.49|39.09|41.45|39.05|42.19|39.79|41.37|38.97|0
1652253900000|2022-05-11 07:25:00|41.47|39.07|41.2|38.8|41.49|39.09|40.85|38.45|0
1652254200000|2022-05-11 07:30:00|41.26|38.86|40.88|38.48|41.42|39.02|40.67|38.27|0
1652254500000|2022-05-11 07:35:00|40.9|38.5|41.17|38.77|41.43|39.03|40.88|38.48|0
1652254800000|2022-05-11 07:40:00|41.2|38.8|41.45|39.05|41.77|39.37|41.06|38.66|0
1652255100000|2022-05-11 07:45:00|41.57|39.17|41.7|39.3|41.81|39.41|41.4|39|0
1652255400000|2022-05-11 07:50:00|41.74|39.34|41.68|39.28|41.99|39.59|41.52|39.12|0
1652255700000|2022-05-11 07:55:00|41.66|39.26|41.86|39.46|42.09|39.69|41.41|39.01|0
1652256000000|2022-05-11 08:00:00|41.91|39.51|42.18|39.78|42.49|40.09|41.77|39.37|0
1652256300000|2022-05-11 08:05:00|42.2|39.8|42.53|40.13|42.64|40.24|41.93|39.53|0
1652256600000|2022-05-11 08:10:00|42.58|40.18|43.18|40.78|43.22|40.82|42.56|40.16|0
1652256900000|2022-05-11 08:15:00|43.22|40.82|43.33|40.93|43.53|41.13|43.04|40.64|0
1652257200000|2022-05-11 08:20:00|43.22|40.82|44|41.6|44.04|41.64|43.22|40.82|0
1652257500000|2022-05-11 08:25:00|43.96|41.56|44.37|41.97|44.37|41.97|43.77|41.37|0
1652257800000|2022-05-11 08:30:00|44.45|42.05|44.71|42.31|44.75|42.35|44.33|41.93|0
1652258100000|2022-05-11 08:35:00|44.65|42.25|44.94|42.54|45.05|42.65|44.64|42.24|0
1652258400000|2022-05-11 08:40:00|44.9|42.5|45.62|43.22|45.78|43.38|44.9|42.5|0
1652258700000|2022-05-11 08:45:00|45.64|43.24|45.73|43.33|46.99|44.59|45.5|43.1|0
1652259000000|2022-05-11 08:50:00|45.76|43.36|46.31|43.91|46.31|43.91|45.61|43.21|0
1652259300000|2022-05-11 08:55:00|46.42|44.02|46.27|43.87|46.58|44.18|46.23|43.83|0
1652259600000|2022-05-11 09:00:00|46.28|43.88|46.85|44.45|46.93|44.53|46.28|43.88|0
1652259900000|2022-05-11 09:05:00|46.93|44.53|46.87|44.47|46.97|44.57|46.48|44.08|0
1652260200000|2022-05-11 09:10:00|46.85|44.45|46.73|44.33|46.97|44.57|46.69|44.29|0
1652260500000|2022-05-11 09:15:00|46.79|44.39|46.1|43.7|46.93|44.53|45.84|43.44|0
1652260800000|2022-05-11 09:20:00|46.14|43.74|45.61|43.21|46.21|43.81|45.61|43.21|0
1652261100000|2022-05-11 09:25:00|45.59|43.19|45.94|43.54|45.94|43.54|45.52|43.12|0
1652261400000|2022-05-11 09:30:00|45.98|43.58|45.75|43.35|46.02|43.62|45.75|43.35|0
1652261700000|2022-05-11 09:35:00|45.82|43.42|45.84|43.44|46.02|43.62|45.67|43.27|0
1652262000000|2022-05-11 09:40:00|45.86|43.46|45.94|43.54|46.17|43.77|45.74|43.34|0
1652262300000|2022-05-11 09:45:00|45.95|43.55|45.95|43.55|46.09|43.69|45.82|43.42|0
1652262600000|2022-05-11 09:50:00|45.9|43.5|46.01|43.61|46.13|43.73|45.82|43.42|0
1652262900000|2022-05-11 09:55:00|45.97|43.57|45.97|43.57|46.09|43.69|45.87|43.47|0
1652263200000|2022-05-11 10:00:00|45.99|43.59|45.55|43.15|46.22|43.82|45.55|43.15|0
1652263500000|2022-05-11 10:05:00|45.58|43.18|44.97|42.57|45.66|43.26|44.89|42.49|0
1652263800000|2022-05-11 10:10:00|45.05|42.65|44.99|42.59|45.31|42.91|44.7|42.3|0
1652264100000|2022-05-11 10:15:00|44.95|42.55|44.91|42.51|45.24|42.84|44.87|42.47|0
1652264400000|2022-05-11 10:20:00|44.89|42.49|45.14|42.74|45.27|42.87|44.83|42.43|0
1652264700000|2022-05-11 10:25:00|45.12|42.72|45.66|43.26|45.71|43.31|45.1|42.7|0
1652265000000|2022-05-11 10:30:00|45.6|43.2|46.24|43.84|46.39|43.99|45.6|43.2|0
1652265300000|2022-05-11 10:35:00|46.25|43.85|46.43|44.03|46.55|44.15|46.12|43.72|0
1652265600000|2022-05-11 10:40:00|46.45|44.05|46.55|44.15|46.55|44.15|46.31|43.91|0
1652265900000|2022-05-11 10:45:00|46.53|44.13|46.35|43.95|46.55|44.15|46.33|43.93|0
1652266200000|2022-05-11 10:50:00|46.39|43.99|46.19|43.79|46.43|44.03|46.04|43.64|0
1652266500000|2022-05-11 10:55:00|46.23|43.83|46.04|43.64|46.39|43.99|46.04|43.64|0
1652266800000|2022-05-11 11:00:00|45.98|43.58|46.13|43.73|46.27|43.87|45.88|43.48|0
1652267100000|2022-05-11 11:05:00|46.11|43.71|46.17|43.77|46.23|43.83|45.84|43.44|0
1652267400000|2022-05-11 11:10:00|46.19|43.79|46.23|43.83|46.38|43.98|46.09|43.69|0
1652267700000|2022-05-11 11:15:00|46.27|43.87|46.3|43.9|46.4|44|46.19|43.79|0
1652268000000|2022-05-11 11:20:00|46.34|43.94|46.5|44.1|46.54|44.14|46.3|43.9|0
1652268300000|2022-05-11 11:25:00|46.46|44.06|46.52|44.12|46.69|44.29|46.36|43.96|0
1652268600000|2022-05-11 11:30:00|46.57|44.17|46.34|43.94|46.63|44.23|46.18|43.78|0
1652268900000|2022-05-11 11:35:00|46.36|43.96|47.02|44.62|47.6|45.2|46.34|43.94|0
1652269200000|2022-05-11 11:40:00|47|44.6|47|44.6|47.44|45.04|46.92|44.52|0
1652269500000|2022-05-11 11:45:00|47.02|44.62|47|44.6|47.32|44.92|46.9|44.5|0
1652269800000|2022-05-11 11:50:00|46.96|44.56|46.9|44.5|47.4|45|46.88|44.48|0
1652270100000|2022-05-11 11:55:00|46.92|44.52|46.88|44.48|46.92|44.52|46.57|44.17|0
1652270400000|2022-05-11 12:00:00|46.92|44.52|46.82|44.42|47.08|44.68|46.65|44.25|0
1652270700000|2022-05-11 12:05:00|46.8|44.4|46.65|44.25|46.96|44.56|46.57|44.17|0
1652271000000|2022-05-11 12:10:00|46.61|44.21|46.29|43.89|46.72|44.32|46.25|43.85|0
1652271300000|2022-05-11 12:15:00|46.22|43.82|46.93|44.53|46.97|44.57|46.04|43.64|0
1652271600000|2022-05-11 12:20:00|46.85|44.45|47.2|44.8|47.2|44.8|46.58|44.18|0
1652271900000|2022-05-11 12:25:00|47.16|44.76|46.34|43.94|47.71|45.31|46.34|43.94|0
1652272200000|2022-05-11 12:30:00|44.98|42.58|40.66|37.54|44.98|42.58|38.87|35.75|0
1652272500000|2022-05-11 12:35:00|40.53|37.41|36.56|33.44|40.77|37.65|36.56|33.44|0
1652272800000|2022-05-11 12:40:00|36.59|33.47|37.31|34.19|38|34.88|32.62|29.5|0
1652273100000|2022-05-11 12:45:00|37.67|34.55|36.83|33.71|37.9|34.78|36.63|33.51|0
1652273400000|2022-05-11 12:50:00|36.84|33.72|34.87|31.75|36.89|33.77|34.78|31.66|0
1652273700000|2022-05-11 12:55:00|34.92|31.8|36.09|32.97|36.54|33.42|33.63|30.51|0
1652274000000|2022-05-11 13:00:00|36.05|32.93|36.87|33.75|36.95|33.83|35.9|32.78|0
1652274300000|2022-05-11 13:05:00|36.79|33.67|37.11|33.99|37.63|34.51|36.46|33.34|0
1652274600000|2022-05-11 13:10:00|37.21|34.09|36.23|33.11|38.29|35.17|36.06|32.94|0
1652274900000|2022-05-11 13:15:00|36.33|33.21|37.88|34.76|37.88|34.76|35.84|32.72|0
1652275200000|2022-05-11 13:20:00|37.94|34.82|38.11|34.99|38.31|35.19|37.32|34.2|0
1652275500000|2022-05-11 13:25:00|38.14|35.02|38.01|34.89|38.29|35.17|37.28|34.16|0
1652275800000|2022-05-11 13:30:00|38.34|35.22|36.76|33.64|40.18|37.06|36.39|33.27|0
1652276100000|2022-05-11 13:35:00|36.21|33.09|36.89|33.77|37.54|34.42|35.67|32.55|0
1652276400000|2022-05-11 13:40:00|36.44|33.32|41.26|38.14|41.41|38.29|36.15|33.03|0
1652276700000|2022-05-11 13:45:00|41.42|38.3|45.3|42.18|45.61|42.49|39.04|35.92|0
1652277000000|2022-05-11 13:50:00|45.27|42.15|44.13|41.01|46.34|43.22|43.79|40.67|0
1652277300000|2022-05-11 13:55:00|44.05|40.93|43.45|41.05|44.09|41.05|41.75|38.63|0
1652277600000|2022-05-11 14:00:00|43.28|40.88|43.62|41.22|43.88|41.48|41.68|39.28|0
1652277900000|2022-05-11 14:05:00|43.58|41.18|40.05|37.65|43.58|41.18|40|37.6|0
1652278200000|2022-05-11 14:10:00|40.09|37.69|41.36|38.96|42.08|39.68|39.53|37.13|0
1652278500000|2022-05-11 14:15:00|41.48|39.08|41.66|39.26|42.15|39.75|40.5|38.1|0
1652278800000|2022-05-11 14:20:00|42.05|39.65|43.53|41.13|44.11|41.71|40.87|38.47|0
1652279100000|2022-05-11 14:25:00|43.62|41.22|43.12|40.72|44|41.6|42.23|39.83|0
1652279400000|2022-05-11 14:30:00|42.9|40.5|42.12|39.72|43.71|41.31|41.36|38.96|0
1652279700000|2022-05-11 14:35:00|42.16|39.76|44.21|41.81|44.78|42.38|41.04|38.64|0
1652280000000|2022-05-11 14:40:00|44.25|41.85|45.24|42.84|45.4|43|43.91|41.51|0
1652280300000|2022-05-11 14:45:00|45.13|42.73|43.78|41.38|45.47|43.07|43.33|40.93|0
1652280600000|2022-05-11 14:50:00|43.29|40.89|41.74|39.34|43.65|41.25|41.09|38.69|0
1652280900000|2022-05-11 14:55:00|41.64|39.24|41.19|38.79|42.32|39.92|40.42|38.02|0
1652281200000|2022-05-11 15:00:00|41.1|38.7|40.56|38.16|41.31|38.91|39.55|37.15|0
1652281500000|2022-05-11 15:05:00|40.49|38.09|40.12|37.72|40.81|38.41|39.55|37.15|0
1652281800000|2022-05-11 15:10:00|39.95|37.55|41.26|38.86|41.38|38.98|39.68|37.28|0
1652282100000|2022-05-11 15:15:00|41.13|38.73|39.06|36.66|41.4|39|38.43|36.03|0
1652282400000|2022-05-11 15:20:00|38.97|36.57|41.27|38.87|41.8|39.4|38.41|36.01|0
1652282700000|2022-05-11 15:25:00|41.05|38.65|42.35|39.95|42.53|40.13|40.73|38.33|0
1652283000000|2022-05-11 15:30:00|42.37|39.97|42.46|40.06|43.1|40.7|41.77|39.37|0
1652283300000|2022-05-11 15:35:00|42.68|40.28|44.36|41.96|45.2|42.8|41.88|39.48|0
1652283600000|2022-05-11 15:40:00|44.28|41.88|43.39|40.99|46.33|43.93|43.28|40.88|0
1652283900000|2022-05-11 15:45:00|43.54|41.14|42.39|39.99|43.65|41.25|42.21|39.81|0
1652284200000|2022-05-11 15:50:00|42.59|40.19|41.38|38.98|42.59|40.19|41.09|38.69|0
1652284500000|2022-05-11 15:55:00|41.48|39.08|41.16|38.76|41.48|39.08|40.45|38.05|0
1652284800000|2022-05-11 16:00:00|40.95|38.55|40.43|38.03|41.12|38.72|40.03|37.63|0
1652285100000|2022-05-11 16:05:00|40.38|37.98|40.17|37.77|41.16|38.76|40.08|37.68|0
1652285400000|2022-05-11 16:10:00|40.13|37.73|39.95|37.55|40.45|38.05|39.23|36.83|0
1652285700000|2022-05-11 16:15:00|39.78|37.38|39.16|36.76|40.34|37.94|39.05|36.65|0
1652286000000|2022-05-11 16:20:00|39.05|36.65|41.28|38.88|41.55|39.15|38.93|36.53|0
1652286300000|2022-05-11 16:25:00|41.23|38.83|32.1|29.7|41.42|39.02|32.1|29.7|0
1652286600000|2022-05-11 16:30:00|35.7|33.3|37.1|34.7|37.49|35.09|35.7|33.3|0
1652286900000|2022-05-11 16:35:00|37.06|34.66|37.43|35.03|38.03|35.63|37.03|34.63|0
1652287200000|2022-05-11 16:40:00|37.26|34.86|36.7|34.3|38.33|35.93|36.4|34|0
1652287500000|2022-05-11 16:45:00|36.5|34.1|37.13|34.73|37.24|34.84|36.14|33.74|0
1652287800000|2022-05-11 16:50:00|37.16|34.76|35.56|33.16|37.16|34.76|35.5|33.1|0
1652288100000|2022-05-11 16:55:00|35.53|33.13|34.86|32.46|35.72|33.32|34.65|32.25|0
1652288400000|2022-05-11 17:00:00|34.77|32.37|34.47|32.07|35.21|32.81|33.69|31.29|0
1652288700000|2022-05-11 17:05:00|34.46|32.06|33.97|31.57|34.46|32.06|33.34|30.94|0
1652289000000|2022-05-11 17:10:00|34|31.6|34.29|31.89|34.84|32.44|33.94|31.54|0
1652289300000|2022-05-11 17:15:00|34.31|31.91|34.26|31.86|34.98|32.58|34.23|31.83|0
1652289600000|2022-05-11 17:20:00|34.21|31.81|34.9|32.5|35.13|32.73|33.39|30.99|0
1652289900000|2022-05-11 17:25:00|34.93|32.53|33.44|31.04|35.09|32.69|33.35|30.95|0
1652290200000|2022-05-11 17:30:00|33.41|31.01|34.03|31.63|34.3|31.9|33.11|30.71|0
1652290500000|2022-05-11 17:35:00|33.99|31.59|32.69|30.29|34.35|31.95|32.68|30.28|0
1652290800000|2022-05-11 17:40:00|32.66|30.26|33|30.6|33.37|30.97|32.36|29.96|0
1652291100000|2022-05-11 17:45:00|32.87|30.47|32.88|30.48|32.94|30.54|30.87|28.47|0
1652291400000|2022-05-11 17:50:00|32.81|30.41|32.57|30.17|33.32|30.92|32.21|29.81|0
1652291700000|2022-05-11 17:55:00|32.88|30.48|31.63|29.23|32.96|30.56|31.37|28.97|0
1652292000000|2022-05-11 18:00:00|31.66|29.26|33.68|31.28|33.68|31.28|31.66|29.26|0
1652292300000|2022-05-11 18:05:00|33.74|31.34|32|29.6|33.83|31.43|32|29.6|0
1652292600000|2022-05-11 18:10:00|31.9|29.5|32.85|30.45|32.85|30.45|31.67|29.27|0
1652292900000|2022-05-11 18:15:00|32.86|30.46|33.51|31.11|33.88|31.48|32.34|29.94|0
1652293200000|2022-05-11 18:20:00|33.33|30.93|34.28|31.88|34.49|32.09|32.35|29.95|0
1652293500000|2022-05-11 18:25:00|34.4|32|35.78|33.38|36.82|34.42|34.26|31.86|0
1652293800000|2022-05-11 18:30:00|35.94|33.54|37.17|34.77|37.17|34.77|35.18|32.78|0
1652294100000|2022-05-11 18:35:00|37.07|34.67|37.2|34.8|37.63|35.23|36.45|34.05|0
1652294400000|2022-05-11 18:40:00|37.13|34.73|38.31|35.91|38.32|35.92|36.07|33.67|0
1652294700000|2022-05-11 18:45:00|38.36|35.96|36.29|33.89|38.63|36.23|35.96|33.56|0
1652295000000|2022-05-11 18:50:00|36.25|33.85|35.05|32.65|36.49|34.09|34.72|32.32|0
1652295300000|2022-05-11 18:55:00|35.08|32.68|34.7|32.3|35.55|33.15|34.52|32.12|0
1652295600000|2022-05-11 19:00:00|34.61|32.21|33.6|31.2|34.83|32.43|32.91|30.51|0
1652295900000|2022-05-11 19:05:00|33.69|31.29|34.3|31.9|34.39|31.99|33.14|30.74|0
1652296200000|2022-05-11 19:10:00|34.27|31.87|33.78|31.38|34.92|32.52|33.59|31.19|0
1652296500000|2022-05-11 19:15:00|33.82|31.42|34.02|31.62|34.64|32.24|32.81|30.41|0
1652296800000|2022-05-11 19:20:00|33.96|31.56|33.36|30.96|34.26|31.86|33.26|30.86|0
1652297100000|2022-05-11 19:25:00|33.44|31.04|33.59|31.19|34.6|32.2|32.28|29.88|0
1652297400000|2022-05-11 19:30:00|33.65|31.25|33.38|30.98|34.29|31.89|32.65|30.25|0
1652297700000|2022-05-11 19:35:00|33.35|30.95|32.1|29.7|33.41|31.01|31.99|29.59|0
1652298000000|2022-05-11 19:40:00|32.03|29.63|32.1|29.7|32.59|30.19|31.87|29.47|0
1652298300000|2022-05-11 19:45:00|32.13|29.73|31.06|28.66|32.13|29.73|31.05|28.65|0
1652298600000|2022-05-11 19:50:00|31.08|28.68|30.56|28.16|32.82|30.42|30.03|27.63|0
1652298900000|2022-05-11 19:55:00|30.62|28.22|30.82|28.42|30.96|28.56|30.17|27.77|0
1652299200000|2022-05-11 20:00:00|30.9|28.5|32.07|29.67|32.07|29.67|30.84|28.44|0
1652299500000|2022-05-11 20:05:00|32.04|29.64|32.07|29.67|32.42|30.02|32.01|29.61|0
1652299800000|2022-05-11 20:10:00|32.19|29.79|32.57|30.17|32.77|30.37|32.19|29.79|0
1652300100000|2022-05-11 20:15:00|32.69|29.89|32.77|29.97|33.2|30.4|32.65|29.85|0
1652300400000|2022-05-11 20:20:00|32.75|29.95|32.59|29.79|32.91|30.11|32.56|29.76|0
1652300700000|2022-05-11 20:25:00|32.71|29.91|32.79|29.99|32.79|29.99|32.38|29.58|0
1652301000000|2022-05-11 20:30:00|32.82|30.02|32.73|29.93|32.85|30.05|32.65|29.85|0
1652301300000|2022-05-11 20:35:00|32.7|29.9|32.88|30.08|32.91|30.11|32.67|29.87|0
1652301600000|2022-05-11 20:40:00|32.85|30.05|33.03|30.23|33.33|30.53|32.85|30.05|0
1652301900000|2022-05-11 20:45:00|33.04|30.24|33.21|30.41|33.45|30.65|32.97|30.17|0
1652302200000|2022-05-11 20:50:00|33.24|30.44|33.21|30.41|33.34|30.54|33.15|30.35|0
1652302500000|2022-05-11 20:55:00|33.19|30.39|32.96|30.16|33.24|30.44|32.79|29.99|0
1652302800000|2022-05-11 21:00:00|32.98|30.18|32.98|30.18|33|30.2|32.94|30.14|0
1652303100000|2022-05-11 21:05:00|33.01|30.21|32.71|29.91|33.03|30.23|32.71|29.91|0
1652303400000|2022-05-11 21:10:00|32.69|29.89|32.62|29.82|32.71|29.91|32.61|29.81|0
1652303700000|2022-05-11 21:15:00|32.61|29.81|32.55|29.75|32.61|29.81|32.51|29.71|0
1652304000000|2022-05-11 21:20:00|32.57|29.77|32.43|29.63|32.57|29.77|32.37|29.57|0
1652304300000|2022-05-11 21:25:00|32.39|29.59|32.41|29.61|32.47|29.67|32.38|29.58|0
1652304600000|2022-05-11 21:30:00|32.4|29.6|32.47|29.67|32.53|29.73|32.36|29.56|0
1652304900000|2022-05-11 21:35:00|32.48|29.68|32.43|29.63|32.48|29.68|32.38|29.58|0
1652305200000|2022-05-11 21:40:00|32.44|29.64|32.41|29.61|32.47|29.67|32.38|29.58|0
1652305500000|2022-05-11 21:45:00|32.43|29.63|32.53|29.73|32.53|29.73|32.41|29.61|0
1652305800000|2022-05-11 21:50:00|32.54|29.74|32.57|29.77|32.57|29.77|32.54|29.74|0
1652306100000|2022-05-11 21:55:00|32.56|29.76|32.66|29.86|32.72|29.92|32.51|29.71|0
1652306400000|2022-05-11 22:00:00|32.59|29.79|32.54|29.74|32.78|29.98|32.29|29.49|0
1652306700000|2022-05-11 22:05:00|32.56|29.76|32.31|29.51|32.56|29.76|32.06|29.26|0
1652307000000|2022-05-11 22:10:00|32.29|29.49|31.6|28.8|32.34|29.54|31.52|28.72|0
1652307300000|2022-05-11 22:15:00|31.52|28.72|31.38|28.58|31.75|28.95|31.28|28.48|0
1652307600000|2022-05-11 22:20:00|31.35|28.55|31.32|28.52|31.62|28.82|31.32|28.52|0
1652307900000|2022-05-11 22:25:00|31.31|28.51|31.49|28.69|31.71|28.91|31.24|28.44|0
1652308200000|2022-05-11 22:30:00|31.54|28.74|31.87|29.07|31.9|29.1|31.54|28.74|0
1652308500000|2022-05-11 22:35:00|31.9|29.1|32.07|29.27|32.2|29.4|31.9|29.1|0
1652308800000|2022-05-11 22:40:00|32.13|29.33|32.17|29.37|32.21|29.41|32.01|29.21|0
1652309100000|2022-05-11 22:45:00|32.15|29.35|32.25|29.45|32.33|29.53|32.05|29.25|0
1652309400000|2022-05-11 22:50:00|32.27|29.47|32.47|29.67|32.53|29.73|31.92|29.12|0
1652309700000|2022-05-11 22:55:00|32.46|29.66|32.62|29.82|32.62|29.82|32.34|29.54|0
1652310000000|2022-05-11 23:00:00|32.71|29.91|32.71|29.91|32.83|30.03|32.59|29.79|0
1652310300000|2022-05-11 23:05:00|32.74|29.94|32.71|29.91|32.74|29.94|32.53|29.73|0
1652310600000|2022-05-11 23:10:00|32.69|29.89|32.47|29.67|32.77|29.97|32.47|29.67|0
1652310900000|2022-05-11 23:15:00|32.44|29.64|32.54|29.74|32.62|29.82|32.43|29.63|0
1652311200000|2022-05-11 23:20:00|32.53|29.73|32.23|29.43|32.53|29.73|32.18|29.38|0
1652311500000|2022-05-11 23:25:00|32.22|29.42|32.15|29.35|32.32|29.52|32.12|29.32|0
1652311800000|2022-05-11 23:30:00|32.13|29.33|32.47|29.67|32.5|29.7|32|29.2|0
1652312100000|2022-05-11 23:35:00|32.45|29.65|32.73|29.93|32.77|29.97|32.39|29.59|0
1652312400000|2022-05-11 23:40:00|32.7|29.9|32.91|30.11|32.94|30.14|32.67|29.87|0
1652312700000|2022-05-11 23:45:00|32.92|30.12|32.94|30.14|33.31|30.51|32.85|30.05|0
1652313000000|2022-05-11 23:50:00|32.92|30.12|32.54|29.74|32.98|30.18|32.52|29.72|0
1652313300000|2022-05-11 23:55:00|32.49|29.69|32.93|30.13|32.93|30.13|32.49|29.69|0
1652313600000|2022-05-12 00:00:00|32.9|30.1|32.11|29.31|32.9|30.1|31.81|29.01|0
1652313900000|2022-05-12 00:05:00|31.98|29.18|32.7|29.9|32.9|30.1|31.94|29.14|0
1652314200000|2022-05-12 00:10:00|32.68|29.88|32.11|29.31|32.68|29.88|32.01|29.21|0
1652314500000|2022-05-12 00:15:00|32.08|29.28|30.77|27.97|32.08|29.28|30.68|27.88|0
1652314800000|2022-05-12 00:20:00|30.72|27.92|30.77|27.97|30.96|28.16|30.42|27.62|0
1652315100000|2022-05-12 00:25:00|30.68|27.88|31.07|28.27|31.17|28.37|30.49|27.69|0
1652315400000|2022-05-12 00:30:00|31.05|28.25|30.88|28.08|31.05|28.25|30.62|27.82|0
1652315700000|2022-05-12 00:35:00|30.9|28.1|31.84|29.04|31.9|29.1|30.85|28.05|0
1652316000000|2022-05-12 00:40:00|32.05|29.25|33.25|30.45|33.43|30.63|31.99|29.19|0
1652316300000|2022-05-12 00:45:00|33.22|30.42|33.37|30.57|33.43|30.63|32.82|30.02|0
1652316600000|2022-05-12 00:50:00|33.39|30.59|33.67|30.87|33.88|31.08|33.39|30.59|0
1652316900000|2022-05-12 00:55:00|33.66|30.86|33.56|30.76|33.67|30.87|33.34|30.54|0
1652317200000|2022-05-12 01:00:00|33.58|30.78|33.25|30.45|33.58|30.78|33.16|30.36|0
1652317500000|2022-05-12 01:05:00|33.28|30.48|32.74|29.94|33.34|30.54|32.45|29.65|0
1652317800000|2022-05-12 01:10:00|32.76|29.96|32.92|30.12|33.31|30.51|32.76|29.96|0
1652318100000|2022-05-12 01:15:00|32.93|30.13|33.2|30.4|33.8|31|32.93|30.13|0
1652318400000|2022-05-12 01:20:00|33.22|30.42|32.89|30.09|33.31|30.51|32.74|29.94|0
1652318700000|2022-05-12 01:25:00|32.9|30.1|33.11|30.31|33.46|30.66|32.9|30.1|0
1652319000000|2022-05-12 01:30:00|33.13|30.33|33.45|30.65|33.7|30.9|33.05|30.25|0
1652319300000|2022-05-12 01:35:00|33.39|30.59|33.24|30.44|33.5|30.7|33.11|30.31|0
1652319600000|2022-05-12 01:40:00|33.18|30.38|33.69|30.89|33.81|31.01|33.03|30.23|0
1652319900000|2022-05-12 01:45:00|33.72|30.92|34.06|31.26|34.12|31.32|33.72|30.92|0
1652320200000|2022-05-12 01:50:00|34.03|31.23|33.87|31.07|34.19|31.39|33.87|31.07|0
1652320500000|2022-05-12 01:55:00|33.84|31.04|33.78|30.98|34.24|31.44|33.64|30.84|0
1652320800000|2022-05-12 02:00:00|33.73|30.93|33.63|30.83|33.73|30.93|33.42|30.62|0
1652321100000|2022-05-12 02:05:00|33.64|30.84|33.43|30.63|33.73|30.93|33.39|30.59|0
1652321400000|2022-05-12 02:10:00|33.45|30.65|33.6|30.8|33.78|30.98|33.42|30.62|0
1652321700000|2022-05-12 02:15:00|33.58|30.78|33.93|31.13|33.93|31.13|33.54|30.74|0
1652322000000|2022-05-12 02:20:00|33.9|31.1|33.84|31.04|33.99|31.19|33.73|30.93|0
1652322300000|2022-05-12 02:25:00|33.85|31.05|33.53|30.73|33.85|31.05|33.4|30.6|0
1652322600000|2022-05-12 02:30:00|33.52|30.72|33.08|30.28|33.68|30.88|32.89|30.09|0
1652322900000|2022-05-12 02:35:00|33.07|30.27|32.85|30.05|33.07|30.27|32.82|30.02|0
1652323200000|2022-05-12 02:40:00|32.83|30.03|32.76|29.96|32.96|30.16|32.71|29.91|0
1652323500000|2022-05-12 02:45:00|32.82|30.02|32.65|29.85|33.08|30.28|32.61|29.81|0
1652323800000|2022-05-12 02:50:00|32.64|29.84|32.55|29.75|32.7|29.9|32.28|29.48|0
1652324100000|2022-05-12 02:55:00|32.52|29.72|33.02|30.22|33.05|30.25|32.46|29.66|0
1652324400000|2022-05-12 03:00:00|33.05|30.25|32.93|30.13|33.23|30.43|32.87|30.07|0
1652324700000|2022-05-12 03:05:00|32.9|30.1|32.88|30.08|33.05|30.25|32.65|29.85|0
1652325000000|2022-05-12 03:10:00|32.9|30.1|32.65|29.85|32.9|30.1|32.57|29.77|0
1652325300000|2022-05-12 03:15:00|32.62|29.82|32.78|29.98|33.05|30.25|32.62|29.82|0
1652325600000|2022-05-12 03:20:00|32.76|29.96|32.81|30.01|32.97|30.17|32.69|29.89|0
1652325900000|2022-05-12 03:25:00|32.85|30.05|32.9|30.1|32.99|30.19|32.82|30.02|0
1652326200000|2022-05-12 03:30:00|32.88|30.08|33.16|30.36|33.25|30.45|32.88|30.08|0
1652326500000|2022-05-12 03:35:00|33.18|30.38|33.13|30.33|33.28|30.48|33.03|30.23|0
1652326800000|2022-05-12 03:40:00|33.12|30.32|32.6|29.8|33.15|30.35|32.33|29.53|0
1652327100000|2022-05-12 03:45:00|32.64|29.84|32.86|30.06|32.86|30.06|32.6|29.8|0
1652327400000|2022-05-12 03:50:00|32.88|30.08|32.54|29.74|32.91|30.11|32.42|29.62|0
1652327700000|2022-05-12 03:55:00|32.57|29.77|32.74|29.94|32.74|29.94|32.45|29.65|0
1652328000000|2022-05-12 04:00:00|32.8|30|32.76|29.96|32.9|30.1|32.68|29.88|0
1652328300000|2022-05-12 04:05:00|32.71|29.91|32.39|29.59|32.71|29.91|32.27|29.47|0
1652328600000|2022-05-12 04:10:00|32.37|29.57|32.36|29.56|32.46|29.66|32.17|29.37|0
1652328900000|2022-05-12 04:15:00|32.4|29.6|32.2|29.4|32.45|29.65|32.14|29.34|0
1652329200000|2022-05-12 04:20:00|32.18|29.38|31.75|28.95|32.21|29.41|31.72|28.92|0
1652329500000|2022-05-12 04:25:00|31.78|28.98|31.79|28.99|31.83|29.03|31.63|28.83|0
1652329800000|2022-05-12 04:30:00|31.8|29|31.83|29.03|31.99|29.19|31.69|28.89|0
1652330100000|2022-05-12 04:35:00|31.85|29.05|31.56|28.76|31.86|29.06|31.51|28.71|0
1652330400000|2022-05-12 04:40:00|31.57|28.77|31.37|28.57|31.63|28.83|31.31|28.51|0
1652330700000|2022-05-12 04:45:00|31.38|28.58|31.6|28.8|31.71|28.91|31.28|28.48|0
1652331000000|2022-05-12 04:50:00|31.58|28.78|31.7|28.9|32.03|29.23|31.53|28.73|0
1652331300000|2022-05-12 04:55:00|31.68|28.88|31.42|28.62|31.75|28.95|31.42|28.62|0
1652331600000|2022-05-12 05:00:00|31.45|28.65|31.71|28.91|32|29.2|31.45|28.65|0
1652331900000|2022-05-12 05:05:00|31.74|28.94|31.48|28.68|31.74|28.94|31.28|28.48|0
1652332200000|2022-05-12 05:10:00|31.42|28.62|30.83|28.03|31.42|28.62|30.8|28|0
1652332500000|2022-05-12 05:15:00|30.86|28.06|30.73|27.93|30.88|28.08|30.53|27.73|0
1652332800000|2022-05-12 05:20:00|30.74|27.94|29.8|27|30.78|27.98|29.77|26.97|0
1652333100000|2022-05-12 05:25:00|29.83|27.03|30.39|27.59|30.41|27.61|29.83|27.03|0
1652333400000|2022-05-12 05:30:00|30.43|27.63|30.6|27.8|30.71|27.91|30.4|27.6|0
1652333700000|2022-05-12 05:35:00|30.61|27.81|30.31|27.51|30.87|28.07|30.18|27.38|0
1652334000000|2022-05-12 05:40:00|30.32|27.52|29.99|27.19|30.44|27.64|29.93|27.13|0
1652334300000|2022-05-12 05:45:00|29.93|27.13|29.67|26.87|30.17|27.37|29.6|26.8|0
1652334600000|2022-05-12 05:50:00|29.69|26.89|29.55|26.75|29.71|26.91|29.44|26.64|0
1652334900000|2022-05-12 05:55:00|29.58|26.78|29.43|26.63|29.79|26.99|29.37|26.57|0
1652335200000|2022-05-12 06:00:00|29.44|26.64|29.9|27.1|30.01|27.21|29.27|26.48|0
1652335500000|2022-05-12 06:05:00|29.92|27.12|31.42|28.62|31.51|28.71|29.89|27.09|0
1652335800000|2022-05-12 06:10:00|31.41|28.61|31.62|28.82|31.85|29.05|31.41|28.61|0
1652336100000|2022-05-12 06:15:00|31.61|28.81|31|28.2|31.71|28.91|30.79|27.99|0
1652336400000|2022-05-12 06:20:00|30.99|28.19|31.61|28.81|31.87|29.07|30.87|28.07|0
1652336700000|2022-05-12 06:25:00|31.64|28.84|31.1|28.3|31.69|28.89|31.08|28.28|0
1652337000000|2022-05-12 06:30:00|31.07|28.27|31.29|28.49|31.46|28.66|31.07|28.27|0
1652337300000|2022-05-12 06:35:00|31.31|28.51|31.41|28.61|31.76|28.96|31.31|28.51|0
1652337600000|2022-05-12 06:40:00|31.43|28.63|31.43|28.63|31.83|29.03|31.26|28.46|0
1652337900000|2022-05-12 06:45:00|31.45|28.65|30.51|27.71|31.45|28.65|30.12|27.32|0
1652338200000|2022-05-12 06:50:00|30.49|27.69|30.67|27.87|30.77|27.97|30.44|27.64|0
1652338500000|2022-05-12 06:55:00|30.71|27.91|30.45|27.65|31.08|28.28|30.39|27.59|0
1652338800000|2022-05-12 07:00:00|30.56|27.76|30.18|27.38|30.56|27.76|29.65|26.85|0
1652339100000|2022-05-12 07:05:00|29.85|27.45|31.07|28.67|31.22|28.82|29.37|26.97|0
1652339400000|2022-05-12 07:10:00|31.03|28.63|30.95|28.55|31.21|28.81|30.45|28.05|0
1652339700000|2022-05-12 07:15:00|30.93|28.53|30.93|28.53|32.01|29.61|30.79|28.39|0
1652340000000|2022-05-12 07:20:00|30.95|28.55|30.6|28.2|30.95|28.55|30.02|27.62|0
1652340300000|2022-05-12 07:25:00|30.62|28.22|31.39|28.99|31.69|29.29|30.48|28.08|0
1652340600000|2022-05-12 07:30:00|31.55|29.15|31.15|28.75|31.65|29.25|30.52|28.12|0
1652340900000|2022-05-12 07:35:00|31.18|28.78|30.67|28.27|31.43|29.03|30.67|28.27|0
1652341200000|2022-05-12 07:40:00|30.64|28.24|31.76|29.36|31.76|29.36|30.45|28.05|0
1652341500000|2022-05-12 07:45:00|31.74|29.34|33.81|31.41|33.89|31.49|31.63|29.23|0
1652341800000|2022-05-12 07:50:00|33.86|31.46|32.74|30.34|34.07|31.67|32.52|30.12|0
1652342100000|2022-05-12 07:55:00|32.79|30.39|30.6|28.2|32.83|30.43|29.44|27.04|0
1652342400000|2022-05-12 08:00:00|30.85|28.45|29.26|26.86|30.89|28.49|28.97|26.57|0
1652342700000|2022-05-12 08:05:00|29.3|26.9|29.47|27.07|29.79|27.39|28.87|26.47|0
1652343000000|2022-05-12 08:10:00|29.51|27.11|29.47|27.07|29.82|27.42|29.21|26.81|0
1652343300000|2022-05-12 08:15:00|29.62|27.22|29.21|26.81|29.93|27.53|29.09|26.69|0
1652343600000|2022-05-12 08:20:00|29.15|26.75|29.12|26.72|29.38|26.98|28.74|26.34|0
1652343900000|2022-05-12 08:25:00|29.02|26.62|29.22|26.82|29.43|27.03|28.81|26.41|0
1652344200000|2022-05-12 08:30:00|29.21|26.81|29.03|26.63|29.85|27.45|28.81|26.41|0
1652344500000|2022-05-12 08:35:00|28.97|26.57|28.71|26.31|29.01|26.61|28.39|25.99|0
1652344800000|2022-05-12 08:40:00|28.61|26.21|28.34|25.94|28.7|26.3|28.12|25.72|0
1652345100000|2022-05-12 08:45:00|28.38|25.98|27.88|25.48|28.41|26.01|27.57|25.17|0
1652345400000|2022-05-12 08:50:00|27.91|25.51|29.75|27.35|29.82|27.42|27.68|25.28|0
1652345700000|2022-05-12 08:55:00|29.72|27.32|29.72|27.32|29.97|27.57|29.43|27.03|0
1652346000000|2022-05-12 09:00:00|29.67|27.27|29.1|26.7|29.94|27.54|29.07|26.67|0
1652346300000|2022-05-12 09:05:00|29.13|26.73|29.59|27.19|29.68|27.28|29.13|26.73|0
1652346600000|2022-05-12 09:10:00|29.53|27.13|29.5|27.1|29.75|27.35|29.13|26.73|0
1652346900000|2022-05-12 09:15:00|29.45|27.05|29.99|27.59|30.02|27.62|29.15|26.75|0
1652347200000|2022-05-12 09:20:00|29.97|27.57|29.42|27.02|30.03|27.63|29.35|26.95|0
1652347500000|2022-05-12 09:25:00|29.43|27.03|29.31|26.91|29.68|27.28|29.03|26.63|0
1652347800000|2022-05-12 09:30:00|29.34|26.94|28.72|26.32|29.37|26.97|28.34|25.94|0
1652348100000|2022-05-12 09:35:00|28.8|26.4|29.5|27.1|29.55|27.15|28.8|26.4|0
1652348400000|2022-05-12 09:40:00|29.51|27.11|29.54|27.14|29.63|27.23|29.18|26.78|0
1652348700000|2022-05-12 09:45:00|29.5|27.1|30.04|27.64|30.1|27.7|29.42|27.02|0
1652349000000|2022-05-12 09:50:00|30.02|27.62|29.71|27.31|30.02|27.62|29.55|27.15|0
1652349300000|2022-05-12 09:55:00|29.63|27.23|29.33|26.93|29.74|27.34|29.32|26.92|0
1652349600000|2022-05-12 10:00:00|29.35|26.95|29.45|27.05|29.63|27.23|29.15|26.75|0
1652349900000|2022-05-12 10:05:00|29.52|27.12|29.73|27.33|29.94|27.54|29.25|26.85|0
1652350200000|2022-05-12 10:10:00|29.75|27.35|29.25|26.85|29.88|27.48|29.25|26.85|0
1652350500000|2022-05-12 10:15:00|29.24|26.84|29.3|26.9|29.41|27.01|29.16|26.76|0
1652350800000|2022-05-12 10:20:00|29.29|26.89|29.36|26.96|29.47|27.07|29.14|26.74|0
1652351100000|2022-05-12 10:25:00|29.38|26.98|30.56|28.16|30.59|28.19|29.33|26.93|0
1652351400000|2022-05-12 10:30:00|30.54|28.14|30.19|27.79|30.59|28.19|30.04|27.64|0
1652351700000|2022-05-12 10:35:00|30.2|27.8|29.77|27.37|30.48|28.08|29.63|27.23|0
1652352000000|2022-05-12 10:40:00|29.8|27.4|29.57|27.17|29.88|27.48|29.49|27.09|0
1652352300000|2022-05-12 10:45:00|29.54|27.14|29.38|26.98|29.57|27.17|29.27|26.87|0
1652352600000|2022-05-12 10:50:00|29.39|26.99|30.06|27.66|30.24|27.84|29.37|26.97|0
1652352900000|2022-05-12 10:55:00|30.13|27.73|30.54|28.14|30.87|28.47|30.12|27.72|0
1652353200000|2022-05-12 11:00:00|30.64|28.24|28.83|26.43|30.95|28.55|28.76|26.36|0
1652353500000|2022-05-12 11:05:00|28.86|26.46|28.59|26.19|28.9|26.5|28.48|26.08|0
1652353800000|2022-05-12 11:10:00|28.54|26.14|29.34|26.94|29.34|26.94|28.51|26.11|0
1652354100000|2022-05-12 11:15:00|29.37|26.97|29.29|26.89|29.51|27.11|29.29|26.89|0
1652354400000|2022-05-12 11:20:00|29.31|26.91|30.01|27.61|30.36|27.96|29.29|26.89|0
1652354700000|2022-05-12 11:25:00|29.92|27.52|29.48|27.08|30.19|27.79|29.42|27.02|0
1652355000000|2022-05-12 11:30:00|29.45|27.05|28.72|26.32|29.48|27.08|28.72|26.32|0
1652355300000|2022-05-12 11:35:00|28.77|26.37|28.48|26.08|29.07|26.67|28.36|25.96|0
1652355600000|2022-05-12 11:40:00|28.49|26.09|28.29|25.89|28.74|26.34|28|25.6|0
1652355900000|2022-05-12 11:45:00|28.25|25.85|27.35|24.95|28.27|25.87|27.35|24.95|0
1652356200000|2022-05-12 11:50:00|27.38|24.98|27.89|25.49|28.04|25.64|26.79|24.39|0
1652356500000|2022-05-12 11:55:00|27.94|25.54|27.43|25.03|28.38|25.98|27.05|24.65|0
1652356800000|2022-05-12 12:00:00|27.46|25.06|28.48|26.08|28.6|26.2|27.29|24.89|0
1652357100000|2022-05-12 12:05:00|28.5|26.1|28.89|26.49|29.2|26.8|28.42|26.02|0
1652357400000|2022-05-12 12:10:00|28.87|26.47|29.27|26.87|29.33|26.93|28.87|26.47|0
1652357700000|2022-05-12 12:15:00|29.24|26.84|29.29|26.89|29.56|27.16|29.02|26.62|0
1652358000000|2022-05-12 12:20:00|29.32|26.92|28.81|26.41|29.37|26.97|28.63|26.23|0
1652358300000|2022-05-12 12:25:00|28.78|26.38|28.84|26.44|29.17|26.77|28.62|26.22|0
1652358600000|2022-05-12 12:30:00|28.57|26.17|29|26.6|29.81|27.41|28.56|26.16|0
1652358900000|2022-05-12 12:35:00|28.89|26.49|29.44|27.04|29.48|27.08|28.76|26.36|0
1652359200000|2022-05-12 12:40:00|29.53|27.13|29.29|26.89|30.3|27.9|29.18|26.78|0
1652359500000|2022-05-12 12:45:00|29.19|26.79|29.26|26.86|29.69|27.29|29.18|26.78|0
1652359800000|2022-05-12 12:50:00|29.35|26.95|28.11|25.71|29.76|27.36|27.82|25.42|0
1652360100000|2022-05-12 12:55:00|28.19|25.79|27.85|25.45|28.39|25.99|27.59|25.19|0
1652360400000|2022-05-12 13:00:00|27.9|25.5|27.69|25.29|28.19|25.79|27.38|24.98|0
1652360700000|2022-05-12 13:05:00|27.64|25.24|28.21|25.81|28.35|25.95|27.56|25.16|0
1652361000000|2022-05-12 13:10:00|28.24|25.84|27.68|25.28|28.24|25.84|27.48|25.08|0
1652361300000|2022-05-12 13:15:00|27.66|25.26|27.77|25.37|28.03|25.63|27.38|24.98|0
1652361600000|2022-05-12 13:20:00|27.74|25.34|28.27|25.87|28.48|26.08|27.74|25.34|0
1652361900000|2022-05-12 13:25:00|28.11|25.71|27.02|24.62|28.13|25.73|27.02|24.62|0
1652362200000|2022-05-12 13:30:00|27.05|24.65|25.86|23.46|28.4|26|25.73|23.33|0
1652362500000|2022-05-12 13:35:00|25.7|23.3|25.82|23.42|26.56|24.16|24.75|22.39|0
1652362800000|2022-05-12 13:40:00|25.89|23.49|27.78|25.38|27.87|25.47|25.51|23.11|0
1652363100000|2022-05-12 13:45:00|27.56|25.16|26.98|24.58|28.7|26.3|26.28|23.88|0
1652363400000|2022-05-12 13:50:00|26.89|24.49|27.3|24.9|27.72|25.32|25.99|23.59|0
1652363700000|2022-05-12 13:55:00|27.25|24.85|25.74|23.34|27.25|24.85|25.25|22.85|0
1652364000000|2022-05-12 14:00:00|25.64|23.24|26.27|23.87|26.47|24.07|24.68|22.33|0
1652364300000|2022-05-12 14:05:00|26.29|23.89|27.84|25.44|29.29|26.89|26.29|23.89|0
1652364600000|2022-05-12 14:10:00|27.74|25.34|28.16|25.76|29.12|26.72|27.56|25.16|0
1652364900000|2022-05-12 14:15:00|28.11|25.71|29.14|26.74|29.3|26.9|27.14|24.74|0
1652365200000|2022-05-12 14:20:00|29.15|26.75|30.87|28.47|31.39|28.99|28.72|26.32|0
1652365500000|2022-05-12 14:25:00|30.89|28.49|28.45|26.05|31.03|28.63|28.09|25.69|0
1652365800000|2022-05-12 14:30:00|28.62|26.22|27.93|25.53|29.25|26.85|27.33|24.93|0
1652366100000|2022-05-12 14:35:00|27.85|25.45|28.98|26.58|29.11|26.71|27.41|25.01|0
1652366400000|2022-05-12 14:40:00|29.03|26.63|27.14|24.74|29.03|26.63|26.81|24.41|0
1652366700000|2022-05-12 14:45:00|27.08|24.68|28.95|26.55|29.42|27.02|27.06|24.66|0
1652367000000|2022-05-12 14:50:00|28.92|26.52|30.28|27.88|30.34|27.94|28.92|26.52|0
1652367300000|2022-05-12 14:55:00|30.14|27.74|29.36|26.96|31.68|29.28|28.64|26.24|0
1652367600000|2022-05-12 15:00:00|29.51|27.11|29.99|27.59|29.99|27.59|28.31|25.91|0
1652367900000|2022-05-12 15:05:00|30.04|27.64|32.54|30.14|32.55|30.15|29.28|26.88|0
1652368200000|2022-05-12 15:10:00|32.72|30.32|30.97|28.57|32.72|30.32|30.97|28.57|0
1652368500000|2022-05-12 15:15:00|30.79|28.39|30.54|28.14|30.99|28.59|30.07|27.67|0
1652368800000|2022-05-12 15:20:00|30.53|28.13|29.29|26.89|30.83|28.43|29.26|26.86|0
1652369100000|2022-05-12 15:25:00|29.48|27.08|29.49|27.09|30.12|27.72|29.15|26.75|0
1652369400000|2022-05-12 15:30:00|29.55|27.15|28.43|26.03|29.84|27.44|27.39|24.99|0
1652369700000|2022-05-12 15:35:00|28.42|26.02|29.07|26.67|29.31|26.91|28.07|25.67|0
1652370000000|2022-05-12 15:40:00|29.23|26.83|27.81|25.41|29.24|26.84|27.77|25.37|0
1652370300000|2022-05-12 15:45:00|27.71|25.31|26.72|24.32|27.86|25.46|26.66|24.26|0
1652370600000|2022-05-12 15:50:00|26.7|24.3|26.04|23.64|26.7|24.3|25.56|23.16|0
1652370900000|2022-05-12 15:55:00|25.89|23.49|27.37|24.97|27.51|25.11|25.29|22.89|0
1652371200000|2022-05-12 16:00:00|27.35|24.95|27.94|24.82|28|24.95|27.23|24.11|0
1652371500000|2022-05-12 16:05:00|27.97|24.85|28.28|25.16|28.49|25.37|27.48|24.36|0
1652371800000|2022-05-12 16:10:00|28.08|24.96|28.18|25.06|28.7|25.58|27.36|24.24|0
1652372100000|2022-05-12 16:15:00|28.1|24.98|28.2|25.08|28.58|25.46|27.3|24.18|0
1652372400000|2022-05-12 16:20:00|28.1|24.98|29|25.88|29.15|26.03|27.74|24.62|0
1652372700000|2022-05-12 16:25:00|28.88|25.76|29.66|26.54|29.93|26.81|28.8|25.68|0
1652373000000|2022-05-12 16:30:00|29.57|26.45|29.84|26.72|30.21|27.09|29.01|25.89|0
1652373300000|2022-05-12 16:35:00|30|26.88|29.27|26.15|30.22|27.1|29.27|26.15|0
1652373600000|2022-05-12 16:40:00|29.24|26.12|30.29|27.17|30.29|27.17|28.02|24.9|0
1652373900000|2022-05-12 16:45:00|30.41|27.29|29.51|26.39|30.72|27.6|29.29|26.17|0
1652374200000|2022-05-12 16:50:00|29.48|26.36|29.53|26.41|29.89|26.77|28.89|25.77|0
1652374500000|2022-05-12 16:55:00|29.48|26.36|28.62|25.5|30.08|26.96|28.54|25.42|0
1652374800000|2022-05-12 17:00:00|28.61|25.49|27.93|24.81|29.3|26.18|27.79|24.67|0
1652375100000|2022-05-12 17:05:00|27.72|24.6|27.68|24.56|28.1|24.98|27.35|24.23|0
1652375400000|2022-05-12 17:10:00|27.76|24.64|27.84|24.72|28.79|25.67|27.56|24.44|0
1652375700000|2022-05-12 17:15:00|27.74|24.62|27.22|24.1|28.46|25.34|27.02|23.9|0
1652376000000|2022-05-12 17:20:00|27.17|24.05|28.1|24.98|28.9|25.78|27.17|24.05|0
1652376300000|2022-05-12 17:25:00|28.13|25.01|28.16|25.04|28.42|25.3|27.54|24.42|0
1652376600000|2022-05-12 17:30:00|28.13|25.01|27.49|24.37|28.57|25.45|27.11|23.99|0
1652376900000|2022-05-12 17:35:00|27.44|24.32|26.71|23.59|27.79|24.67|26.56|23.44|0
1652377200000|2022-05-12 17:40:00|26.66|23.54|26.53|23.41|26.86|23.74|26.41|23.29|0
1652377500000|2022-05-12 17:45:00|26.45|23.33|25.46|22.34|26.68|23.56|25.44|22.32|0
1652377800000|2022-05-12 17:50:00|25.44|22.32|26.55|23.43|26.81|23.69|25.23|22.11|0
1652378100000|2022-05-12 17:55:00|26.56|23.44|26.78|23.66|27.41|24.29|26.27|23.15|0
1652378400000|2022-05-12 18:00:00|26.84|23.72|27.35|24.23|27.71|24.59|26.63|23.51|0
1652378700000|2022-05-12 18:05:00|27.25|24.13|25.92|22.8|27.25|24.13|25.88|22.76|0
1652379000000|2022-05-12 18:10:00|25.88|22.76|26.38|23.26|26.38|23.26|25.85|22.73|0
1652379300000|2022-05-12 18:15:00|26.41|23.29|25.83|22.71|27.45|24.33|25.12|22|0
1652379600000|2022-05-12 18:20:00|25.76|22.64|25.4|22.28|26.27|23.15|25.09|21.97|0
1652379900000|2022-05-12 18:25:00|25.32|22.2|25.62|22.5|25.98|22.86|25.01|21.89|0
1652380200000|2022-05-12 18:30:00|25.57|22.45|24.81|21.69|25.75|22.63|24.4|21.28|0
1652380500000|2022-05-12 18:35:00|24.93|21.81|24.28|21.16|24.93|21.81|24.16|21.04|0
1652380800000|2022-05-12 18:40:00|24.3|21.18|24.25|21.13|24.55|21.43|23.96|20.84|0
1652381100000|2022-05-12 18:45:00|24.32|21.2|24.57|21.45|25.06|21.94|24.3|21.18|0
1652381400000|2022-05-12 18:50:00|24.42|21.3|24.89|21.77|25.39|22.27|24.19|21.07|0
1652381700000|2022-05-12 18:55:00|24.82|21.7|24.63|21.51|25.08|21.96|24.36|21.24|0
1652382000000|2022-05-12 19:00:00|24.61|21.49|25.74|22.62|25.82|22.7|24.4|21.28|0
1652382300000|2022-05-12 19:05:00|25.82|22.7|25.08|21.96|25.82|22.7|24.73|21.61|0
1652382600000|2022-05-12 19:10:00|25.1|21.98|25.1|21.98|25.12|22|24.33|21.21|0
1652382900000|2022-05-12 19:15:00|25.06|21.94|26.55|23.67|26.85|23.97|25.06|21.94|0
1652383200000|2022-05-12 19:20:00|26.57|23.69|25.8|22.92|28.37|25.49|25.24|22.36|0
1652383500000|2022-05-12 19:25:00|25.75|22.87|24.64|21.76|26.7|23.82|24.57|21.69|0
1652383800000|2022-05-12 19:30:00|24.77|21.89|25.75|22.87|26.37|23.49|24.71|21.83|0
1652384100000|2022-05-12 19:35:00|25.48|22.6|26.29|23.41|26.29|23.41|24.96|22.08|0
1652384400000|2022-05-12 19:40:00|26.22|23.34|25.4|22.52|26.54|23.66|25.04|22.16|0
1652384700000|2022-05-12 19:45:00|25.47|22.59|25.69|22.81|26.39|23.51|25.23|22.35|0
1652385000000|2022-05-12 19:50:00|26.06|23.18|25.91|23.03|26.91|24.03|25.37|22.49|0
1652385300000|2022-05-12 19:55:00|25.83|22.95|26.14|23.26|27.18|24.3|25.44|22.56|0
1652385600000|2022-05-12 20:00:00|25.94|23.06|26.45|23.57|26.58|23.7|25.49|22.61|0
1652385900000|2022-05-12 20:05:00|26.48|23.6|26.63|23.75|26.7|23.82|26.35|23.47|0
1652386200000|2022-05-12 20:10:00|26.58|23.7|25.85|22.97|26.58|23.7|25.77|22.89|0
1652386500000|2022-05-12 20:15:00|26.16|22.8|26.56|23.2|26.64|23.28|26.01|22.65|0
1652386800000|2022-05-12 20:20:00|26.54|23.18|26.46|23.1|26.59|23.23|26.23|22.87|0
1652387100000|2022-05-12 20:25:00|26.48|23.12|26.45|23.09|26.55|23.19|26.23|22.87|0
1652387400000|2022-05-12 20:30:00|26.43|23.07|26.16|22.8|26.45|23.09|25.74|22.38|0
1652387700000|2022-05-12 20:35:00|26.18|22.82|25.7|22.34|26.29|22.93|25.43|22.07|0
1652388000000|2022-05-12 20:40:00|25.73|22.37|25.66|22.3|26.11|22.75|25.57|22.21|0
1652388300000|2022-05-12 20:45:00|25.67|22.31|25.12|21.76|25.96|22.6|25.12|21.76|0
1652388600000|2022-05-12 20:50:00|25.05|21.69|24.75|21.39|25.15|21.79|24.73|21.37|0
1652388900000|2022-05-12 20:55:00|24.74|21.38|24.96|21.6|25.06|21.7|24.54|21.18|0
1652389200000|2022-05-12 21:00:00|25.01|21.65|25.08|21.72|25.11|21.75|24.99|21.63|0
1652389500000|2022-05-12 21:05:00|25.07|21.71|25.07|21.71|25.1|21.74|25.04|21.68|0
1652389800000|2022-05-12 21:10:00|25.1|21.74|25.22|21.86|25.29|21.93|25.1|21.74|0
1652390100000|2022-05-12 21:15:00|25.2|21.84|25.21|21.85|25.23|21.87|25.2|21.84|0
1652390400000|2022-05-12 21:20:00|25.2|21.84|25.35|21.99|25.35|21.99|25.2|21.84|0
1652390700000|2022-05-12 21:25:00|25.33|21.97|25.4|22.04|25.4|22.04|25.32|21.96|0
1652391000000|2022-05-12 21:30:00|25.42|22.06|25.39|22.03|25.44|22.08|25.39|22.03|0
1652391300000|2022-05-12 21:35:00|25.4|22.04|25.41|22.05|25.41|22.05|25.39|22.03|0
1652391600000|2022-05-12 21:40:00|25.37|22.01|25.38|22.02|25.44|22.08|25.35|21.99|0
1652391900000|2022-05-12 21:45:00|25.4|22.04|25.43|22.07|25.48|22.12|25.4|22.04|0
1652392200000|2022-05-12 21:50:00|25.44|22.08|25.42|22.06|25.47|22.11|25.42|22.06|0
1652392500000|2022-05-12 21:55:00|25.44|22.08|25.47|22.11|25.48|22.12|25.43|22.07|0
1652392800000|2022-05-12 22:00:00|25.61|22.25|25.72|22.36|25.99|22.63|25.61|22.25|0
1652393100000|2022-05-12 22:05:00|25.77|22.41|25.97|22.61|26.14|22.78|25.59|22.23|0
1652393400000|2022-05-12 22:10:00|26.02|22.66|26.24|22.88|26.34|22.98|25.92|22.56|0
1652393700000|2022-05-12 22:15:00|26.22|22.86|26.2|22.84|26.28|22.92|25.92|22.56|0
1652394000000|2022-05-12 22:20:00|26.27|22.91|25.93|22.57|26.37|23.01|25.93|22.57|0
1652394300000|2022-05-12 22:25:00|25.92|22.56|26.4|23.04|26.44|23.08|25.92|22.56|0
1652394600000|2022-05-12 22:30:00|26.42|23.06|26|22.64|26.42|23.06|25.99|22.63|0
1652394900000|2022-05-12 22:35:00|25.95|22.59|26.03|22.67|26.04|22.68|25.95|22.59|0
1652395200000|2022-05-12 22:40:00|26.04|22.68|26.19|22.83|26.19|22.83|26.03|22.67|0
1652395500000|2022-05-12 22:45:00|26.16|22.8|26.11|22.75|26.26|22.9|26.06|22.7|0
1652395800000|2022-05-12 22:50:00|26.12|22.76|26.16|22.8|26.29|22.93|26.07|22.71|0
1652396100000|2022-05-12 22:55:00|26.19|22.83|26.21|22.85|26.23|22.87|26.09|22.73|0
1652396400000|2022-05-12 23:00:00|26.23|22.87|26.66|23.3|26.74|23.38|26.17|22.81|0
1652396700000|2022-05-12 23:05:00|26.69|23.33|26.71|23.35|27.1|23.74|26.66|23.3|0
1652397000000|2022-05-12 23:10:00|26.7|23.34|26.9|23.54|27.02|23.66|26.66|23.3|0
1652397300000|2022-05-12 23:15:00|26.89|23.53|26.84|23.48|26.92|23.56|26.66|23.3|0
1652397600000|2022-05-12 23:20:00|26.89|23.53|27.3|23.94|27.31|23.95|26.89|23.53|0
1652397900000|2022-05-12 23:25:00|27.33|23.97|27.3|23.94|27.56|24.2|27.2|23.84|0
1652398200000|2022-05-12 23:30:00|27.34|23.98|27.51|24.15|27.64|24.28|27.25|23.89|0
1652398500000|2022-05-12 23:35:00|27.56|24.2|27.79|24.43|27.82|24.46|27.4|24.04|0
1652398800000|2022-05-12 23:40:00|27.81|24.45|27.87|24.51|28.06|24.7|27.79|24.43|0
1652399100000|2022-05-12 23:45:00|27.91|24.55|28.27|24.91|28.4|25.04|27.9|24.54|0
1652399400000|2022-05-12 23:50:00|28.29|24.93|28.28|24.92|28.35|24.99|28.16|24.8|0
1652399700000|2022-05-12 23:55:00|28.29|24.93|28.21|24.85|28.33|24.97|28.19|24.83|0
1652400000000|2022-05-13 00:00:00|28.19|24.83|28.35|24.99|28.35|24.99|27.76|24.4|0
1652400300000|2022-05-13 00:05:00|28.32|24.96|28.08|24.72|28.35|24.99|28.05|24.69|0
1652400600000|2022-05-13 00:10:00|28.05|24.69|28.29|24.93|28.4|25.04|27.76|24.4|0
1652400900000|2022-05-13 00:15:00|28.26|24.9|27.84|24.48|28.41|25.05|27.68|24.32|0
1652401200000|2022-05-13 00:20:00|27.77|24.41|27.97|24.61|27.97|24.61|27.72|24.36|0
1652401500000|2022-05-13 00:25:00|27.99|24.63|28.23|24.87|28.23|24.87|27.85|24.49|0
1652401800000|2022-05-13 00:30:00|28.26|24.9|28.5|25.14|28.64|25.28|28.23|24.87|0
1652402100000|2022-05-13 00:35:00|28.53|25.17|28.63|25.27|28.63|25.27|28.34|24.98|0
1652402400000|2022-05-13 00:40:00|28.61|25.25|28.55|25.19|28.69|25.33|28.5|25.14|0
1652402700000|2022-05-13 00:45:00|28.53|25.17|28.42|25.06|28.61|25.25|28.42|25.06|0
1652403000000|2022-05-13 00:50:00|28.39|25.03|28.44|25.08|28.5|25.14|28.39|25.03|0
1652403300000|2022-05-13 00:55:00|28.46|25.1|28.51|25.15|28.58|25.22|28.38|25.02|0
1652403600000|2022-05-13 01:00:00|28.5|25.14|28.47|25.11|28.5|25.14|28.28|24.92|0
1652403900000|2022-05-13 01:05:00|28.45|25.09|28.41|25.05|28.52|25.16|28.36|25|0
1652404200000|2022-05-13 01:10:00|28.45|25.09|28.55|25.19|28.57|25.21|28.32|24.96|0
1652404500000|2022-05-13 01:15:00|28.57|25.21|29.2|25.84|29.2|25.84|28.52|25.16|0
1652404800000|2022-05-13 01:20:00|29.17|25.81|29.35|25.99|29.41|26.05|29.12|25.76|0
1652405100000|2022-05-13 01:25:00|29.36|26|29.28|25.92|29.5|26.14|29.25|25.89|0
1652405400000|2022-05-13 01:30:00|29.32|25.96|29.12|25.76|29.34|25.98|29.01|25.65|0
1652405700000|2022-05-13 01:35:00|29.13|25.77|28.66|25.3|29.13|25.77|28.57|25.21|0
1652406000000|2022-05-13 01:40:00|28.65|25.29|28.66|25.3|28.92|25.56|28.6|25.24|0
1652406300000|2022-05-13 01:45:00|28.65|25.29|28.92|25.56|28.98|25.62|28.64|25.28|0
1652406600000|2022-05-13 01:50:00|28.93|25.57|29.07|25.71|29.15|25.79|28.84|25.48|0
1652406900000|2022-05-13 01:55:00|29.08|25.72|29|25.64|29.14|25.78|28.95|25.59|0
1652407200000|2022-05-13 02:00:00|29.03|25.67|29.21|25.85|29.36|26|29|25.64|0
1652407500000|2022-05-13 02:05:00|29.22|25.86|29.08|25.72|29.32|25.96|29.04|25.68|0
1652407800000|2022-05-13 02:10:00|29.1|25.74|28.94|25.58|29.11|25.75|28.85|25.49|0
1652408100000|2022-05-13 02:15:00|28.93|25.57|29.11|25.75|29.23|25.87|28.86|25.5|0
1652408400000|2022-05-13 02:20:00|29.08|25.72|29.03|25.67|29.19|25.83|29|25.64|0
1652408700000|2022-05-13 02:25:00|29.04|25.68|28.93|25.57|29.08|25.72|28.92|25.56|0
1652409000000|2022-05-13 02:30:00|28.94|25.58|29.11|25.75|29.11|25.75|28.91|25.55|0
1652409300000|2022-05-13 02:35:00|29.09|25.73|28.83|25.47|29.19|25.83|28.82|25.46|0
1652409600000|2022-05-13 02:40:00|28.89|25.53|28.99|25.63|29.05|25.69|28.89|25.53|0
1652409900000|2022-05-13 02:45:00|29.01|25.65|29.05|25.69|29.13|25.77|28.97|25.61|0
1652410200000|2022-05-13 02:50:00|29.02|25.66|28.99|25.63|29.08|25.72|28.92|25.56|0
1652410500000|2022-05-13 02:55:00|28.97|25.61|29.05|25.69|29.05|25.69|28.95|25.59|0
1652410800000|2022-05-13 03:00:00|28.99|25.63|28.96|25.6|29.1|25.74|28.94|25.58|0
1652411100000|2022-05-13 03:05:00|28.95|25.59|29.4|26.04|29.49|26.13|28.95|25.59|0
1652411400000|2022-05-13 03:10:00|29.42|26.06|29.46|26.1|29.48|26.12|29.26|25.9|0
1652411700000|2022-05-13 03:15:00|29.48|26.12|30.13|26.77|30.15|26.79|29.48|26.12|0
1652412000000|2022-05-13 03:20:00|30.14|26.78|30.52|27.16|30.54|27.18|30.04|26.68|0
1652412300000|2022-05-13 03:25:00|30.51|27.15|30.52|27.16|30.55|27.19|30.21|26.85|0
1652412600000|2022-05-13 03:30:00|30.55|27.19|30.86|27.5|31.01|27.65|30.52|27.16|0
1652412900000|2022-05-13 03:35:00|30.88|27.52|30.81|27.45|30.98|27.62|30.75|27.39|0
1652413200000|2022-05-13 03:40:00|30.91|27.55|30.98|27.62|31.04|27.68|30.89|27.53|0
1652413500000|2022-05-13 03:45:00|31.01|27.65|30.4|27.04|31.01|27.65|30.36|27|0
1652413800000|2022-05-13 03:50:00|30.42|27.06|30.26|26.9|30.56|27.2|30.23|26.87|0
1652414100000|2022-05-13 03:55:00|30.29|26.93|30.32|26.96|30.39|27.03|30.2|26.84|0
1652414400000|2022-05-13 04:00:00|30.29|26.93|29.89|26.53|30.32|26.96|29.89|26.53|0
1652414700000|2022-05-13 04:05:00|29.85|26.49|29.95|26.59|29.98|26.62|29.7|26.34|0
1652415000000|2022-05-13 04:10:00|29.92|26.56|29.75|26.39|29.92|26.56|29.56|26.2|0
1652415300000|2022-05-13 04:15:00|29.72|26.36|29.57|26.21|29.81|26.45|29.56|26.2|0
1652415600000|2022-05-13 04:20:00|29.56|26.2|29.79|26.43|29.81|26.45|29.56|26.2|0
1652415900000|2022-05-13 04:25:00|29.81|26.45|29.78|26.42|29.85|26.49|29.68|26.32|0
1652416200000|2022-05-13 04:30:00|29.76|26.4|29.69|26.33|29.83|26.47|29.67|26.31|0
1652416500000|2022-05-13 04:35:00|29.72|26.36|29.86|26.5|29.89|26.53|29.72|26.36|0
1652416800000|2022-05-13 04:40:00|29.83|26.47|29.89|26.53|29.92|26.56|29.78|26.42|0
1652417100000|2022-05-13 04:45:00|29.84|26.48|30.21|26.85|30.22|26.86|29.83|26.47|0
1652417400000|2022-05-13 04:50:00|30.18|26.82|30.31|26.95|30.45|27.09|30.14|26.78|0
1652417700000|2022-05-13 04:55:00|30.34|26.98|30.25|26.89|30.39|27.03|30.19|26.83|0
1652418000000|2022-05-13 05:00:00|30.28|26.92|30.05|26.69|30.31|26.95|29.83|26.47|0
1652418300000|2022-05-13 05:05:00|30.07|26.71|30.31|26.95|30.39|27.03|29.94|26.58|0
1652418600000|2022-05-13 05:10:00|30.33|26.97|30.19|26.83|30.5|27.14|30.14|26.78|0
1652418900000|2022-05-13 05:15:00|30.25|26.89|30.42|27.06|30.42|27.06|30.19|26.83|0
1652419200000|2022-05-13 05:20:00|30.5|27.14|30.52|27.16|30.73|27.37|30.39|27.03|0
1652419500000|2022-05-13 05:25:00|30.53|27.17|30.25|26.89|30.53|27.17|30.1|26.74|0
1652419800000|2022-05-13 05:30:00|30.26|26.9|30.49|27.13|30.53|27.17|30.1|26.74|0
1652420100000|2022-05-13 05:35:00|30.47|27.11|30.58|27.22|30.67|27.31|30.44|27.08|0
1652420400000|2022-05-13 05:40:00|30.56|27.2|30.56|27.2|30.63|27.27|30.44|27.08|0
1652420700000|2022-05-13 05:45:00|30.58|27.22|30.37|27.01|30.67|27.31|30.3|26.94|0
1652421000000|2022-05-13 05:50:00|30.36|27|30.27|26.91|30.36|27|30.13|26.77|0
1652421300000|2022-05-13 05:55:00|30.28|26.92|30.21|26.85|30.33|26.97|30.07|26.71|0
1652421600000|2022-05-13 06:00:00|30.24|26.88|29.99|26.63|30.38|27.02|29.97|26.61|0
1652421900000|2022-05-13 06:05:00|29.96|26.6|29.97|26.61|30.38|27.02|29.93|26.57|0
1652422200000|2022-05-13 06:10:00|29.96|26.6|29.34|25.98|29.96|26.6|29.3|25.94|0
1652422500000|2022-05-13 06:15:00|29.37|26.01|29.07|25.71|29.4|26.04|28.88|25.52|0
1652422800000|2022-05-13 06:20:00|29.1|25.74|29.31|25.95|29.43|26.07|29.05|25.69|0
1652423100000|2022-05-13 06:25:00|29.29|25.93|29.19|25.83|29.56|26.2|29.12|25.76|0
1652423400000|2022-05-13 06:30:00|29.12|25.76|30.61|27.25|30.74|27.38|29|25.64|0
1652423700000|2022-05-13 06:35:00|30.64|27.28|30.77|27.41|30.93|27.57|30.6|27.24|0
1652424000000|2022-05-13 06:40:00|30.83|27.47|30.98|27.62|31.03|27.67|30.51|27.15|0
1652424300000|2022-05-13 06:45:00|30.97|27.61|31.26|27.9|31.29|27.93|30.84|27.48|0
1652424600000|2022-05-13 06:50:00|31.23|27.87|31.14|27.78|31.31|27.95|31.03|27.67|0
1652424900000|2022-05-13 06:55:00|31.05|27.69|30.97|27.61|31.28|27.92|30.84|27.48|0
1652425200000|2022-05-13 07:00:00|30.82|27.46|30.17|26.81|30.92|27.56|29.95|26.59|0
1652425500000|2022-05-13 07:05:00|29.86|26.98|30.04|27.16|30.16|27.28|29.51|26.63|0
1652425800000|2022-05-13 07:10:00|30.07|27.19|30.38|27.5|30.7|27.82|30|27.12|0
1652426100000|2022-05-13 07:15:00|30.4|27.52|30.07|27.19|30.77|27.89|29.73|26.85|0
1652426400000|2022-05-13 07:20:00|30.08|27.2|31.14|28.26|31.33|28.45|29.94|27.06|0
1652426700000|2022-05-13 07:25:00|31.18|28.3|31.24|28.36|31.36|28.48|30.44|27.56|0
1652427000000|2022-05-13 07:30:00|31.3|28.42|33.08|30.2|33.87|30.99|30.81|27.93|0
1652427300000|2022-05-13 07:35:00|33.07|30.19|33.08|30.2|33.08|30.2|32.9|30.02|0
1652427600000|2022-05-13 07:40:00|33.05|30.17|32.72|29.84|33.05|30.17|32.57|29.69|0
1652427900000|2022-05-13 07:45:00|32.75|29.87|32.81|29.93|33.08|30.2|32.6|29.72|0
1652428200000|2022-05-13 07:50:00|32.84|29.96|32.39|29.51|32.9|30.02|32.39|29.51|0
1652428500000|2022-05-13 07:55:00|32.45|29.57|32|29.12|32.48|29.6|31.8|28.92|0
1652428800000|2022-05-13 08:00:00|31.97|29.09|32.55|29.67|32.75|29.87|31.97|29.09|0
1652429100000|2022-05-13 08:05:00|32.54|29.66|32.76|29.88|32.96|30.08|32.54|29.66|0
1652429400000|2022-05-13 08:10:00|32.78|29.9|32.36|29.48|32.78|29.9|32.3|29.42|0
1652429700000|2022-05-13 08:15:00|32.42|29.54|32.71|29.83|32.76|29.88|32.36|29.48|0
1652430000000|2022-05-13 08:20:00|32.67|29.79|32.98|30.1|32.98|30.1|32.56|29.68|0
1652430300000|2022-05-13 08:25:00|32.97|30.09|32.89|30.01|33.07|30.19|32.8|29.92|0
1652430600000|2022-05-13 08:30:00|32.92|30.04|32.83|29.95|33.01|30.13|32.47|29.59|0
1652430900000|2022-05-13 08:35:00|32.86|29.98|32.53|29.65|32.86|29.98|32.47|29.59|0
1652431200000|2022-05-13 08:40:00|32.5|29.62|32.33|29.45|32.6|29.72|32.17|29.29|0
1652431500000|2022-05-13 08:45:00|32.26|29.38|31.94|29.06|32.32|29.44|31.91|29.03|0
1652431800000|2022-05-13 08:50:00|31.91|29.03|32.29|29.41|32.3|29.42|31.77|28.89|0
1652432100000|2022-05-13 08:55:00|32.32|29.44|32.39|29.51|32.41|29.53|32.14|29.26|0
1652432400000|2022-05-13 09:00:00|32.41|29.53|32.69|29.81|32.77|29.89|32.41|29.53|0
1652432700000|2022-05-13 09:05:00|32.74|29.86|33.07|30.19|33.07|30.19|32.57|29.69|0
1652433000000|2022-05-13 09:10:00|33.04|30.16|32.85|29.97|33.07|30.19|32.85|29.97|0
1652433300000|2022-05-13 09:15:00|32.87|29.99|32.91|30.03|32.94|30.06|32.67|29.79|0
1652433600000|2022-05-13 09:20:00|32.94|30.06|32.85|29.97|32.94|30.06|32.85|29.97|0
1652433900000|2022-05-13 09:25:00|32.82|29.94|32.61|29.73|33.28|30.4|32.49|29.61|0
1652434200000|2022-05-13 09:30:00|32.64|29.76|32.18|29.3|32.7|29.82|32.05|29.17|0
1652434500000|2022-05-13 09:35:00|32.16|29.28|32.13|29.25|32.31|29.43|31.96|29.08|0
1652434800000|2022-05-13 09:40:00|32.19|29.31|32.26|29.38|32.31|29.43|32.01|29.13|0
1652435100000|2022-05-13 09:45:00|32.4|29.52|32.15|29.27|32.58|29.7|31.94|29.06|0
1652435400000|2022-05-13 09:50:00|32.16|29.28|31.57|28.69|32.19|29.31|31.57|28.69|0
1652435700000|2022-05-13 09:55:00|31.56|28.68|31.83|28.95|32|29.12|31.56|28.68|0
1652436000000|2022-05-13 10:00:00|31.81|28.93|32.05|29.17|32.07|29.19|31.76|28.88|0
1652436300000|2022-05-13 10:05:00|32.04|29.16|31.54|28.66|32.04|29.16|31.51|28.63|0
1652436600000|2022-05-13 10:10:00|31.58|28.7|32.3|29.42|32.32|29.44|31.47|28.59|0
1652436900000|2022-05-13 10:15:00|32.22|29.34|31.99|29.11|32.36|29.48|31.95|29.07|0
1652437200000|2022-05-13 10:20:00|32.01|29.13|32.2|29.32|32.21|29.33|31.92|29.04|0
1652437500000|2022-05-13 10:25:00|32.15|29.27|32.17|29.29|32.27|29.39|32.09|29.21|0
1652437800000|2022-05-13 10:30:00|32.12|29.24|32.36|29.48|32.45|29.57|32.03|29.15|0
1652438100000|2022-05-13 10:35:00|32.39|29.51|32.75|29.87|32.75|29.87|32.39|29.51|0
1652438400000|2022-05-13 10:40:00|32.76|29.88|32.36|29.48|32.81|29.93|32.36|29.48|0
1652438700000|2022-05-13 10:45:00|32.39|29.51|32.36|29.48|32.51|29.63|32.3|29.42|0
1652439000000|2022-05-13 10:50:00|32.34|29.46|32.48|29.6|32.63|29.75|32.34|29.46|0
1652439300000|2022-05-13 10:55:00|32.54|29.66|32.68|29.8|32.87|29.99|32.48|29.6|0
1652439600000|2022-05-13 11:00:00|32.71|29.83|32.47|29.59|32.89|30.01|32.36|29.48|0
1652439900000|2022-05-13 11:05:00|32.46|29.58|32.46|29.58|32.5|29.62|32.21|29.33|0
1652440200000|2022-05-13 11:10:00|32.44|29.56|32.38|29.5|32.44|29.56|32.26|29.38|0
1652440500000|2022-05-13 11:15:00|32.37|29.49|32.29|29.41|32.44|29.56|32.2|29.32|0
1652440800000|2022-05-13 11:20:00|32.26|29.38|32.29|29.41|32.38|29.5|32.2|29.32|0
1652441100000|2022-05-13 11:25:00|32.32|29.44|32.45|29.57|32.56|29.68|32.26|29.38|0
1652441400000|2022-05-13 11:30:00|32.47|29.59|32.95|30.07|32.95|30.07|32.26|29.38|0
1652441700000|2022-05-13 11:35:00|32.96|30.08|32.92|30.04|33.04|30.16|32.86|29.98|0
1652442000000|2022-05-13 11:40:00|32.93|30.05|32.51|29.63|33.04|30.16|32.36|29.48|0
1652442300000|2022-05-13 11:45:00|32.48|29.6|32.78|29.9|32.78|29.9|32.27|29.39|0
1652442600000|2022-05-13 11:50:00|32.72|29.84|32.81|29.93|32.81|29.93|32.36|29.48|0
1652442900000|2022-05-13 11:55:00|32.84|29.96|33.63|30.75|33.88|31|32.84|29.96|0
1652443200000|2022-05-13 12:00:00|33.72|30.84|33.26|30.38|33.94|31.06|33.23|30.35|0
1652443500000|2022-05-13 12:05:00|33.23|30.35|33.26|30.38|33.45|30.57|33.05|30.17|0
1652443800000|2022-05-13 12:10:00|33.29|30.41|33.97|31.09|34.07|31.19|32.3|29.42|0
1652444100000|2022-05-13 12:15:00|34|31.12|34.27|31.39|34.47|31.59|33.88|31|0
1652444400000|2022-05-13 12:20:00|34.28|31.4|33.99|31.11|34.44|31.56|33.91|31.03|0
1652444700000|2022-05-13 12:25:00|34|31.12|33.97|31.09|34|31.12|33.82|30.94|0
1652445000000|2022-05-13 12:30:00|33.95|31.07|34.51|31.63|34.56|31.68|33.94|31.06|0
1652445300000|2022-05-13 12:35:00|34.53|31.65|34.4|31.52|34.56|31.68|34.34|31.46|0
1652445600000|2022-05-13 12:40:00|34.43|31.55|34.46|31.58|34.59|31.71|34.31|31.43|0
1652445900000|2022-05-13 12:45:00|34.49|31.61|34.77|31.89|34.81|31.93|34.46|31.58|0
1652446200000|2022-05-13 12:50:00|34.74|31.86|34.96|32.08|35.03|32.15|34.65|31.77|0
1652446500000|2022-05-13 12:55:00|34.99|32.11|34.3|31.42|35.03|32.15|34.3|31.42|0
1652446800000|2022-05-13 13:00:00|34.37|31.49|33.96|31.08|34.43|31.55|33.81|30.93|0
1652447100000|2022-05-13 13:05:00|33.99|31.11|33.9|31.02|34.3|31.42|33.81|30.93|0
1652447400000|2022-05-13 13:10:00|33.87|30.99|33.04|30.16|33.99|31.11|32.98|30.1|0
1652447700000|2022-05-13 13:15:00|33.08|30.2|33.07|30.19|33.44|30.56|33.04|30.16|0
1652448000000|2022-05-13 13:20:00|33.01|30.13|32.77|29.89|33.1|30.22|32.77|29.89|0
1652448300000|2022-05-13 13:25:00|32.83|29.95|32.95|30.07|33.13|30.25|32.68|29.8|0
1652448600000|2022-05-13 13:30:00|33.22|30.34|32.44|29.56|33.65|30.77|32.44|29.56|0
1652448900000|2022-05-13 13:35:00|32.38|29.5|31.12|28.24|33.96|31.08|31.12|28.24|0
1652449200000|2022-05-13 13:40:00|31.69|28.81|33.11|30.23|33.83|30.95|31.48|28.6|0
1652449500000|2022-05-13 13:45:00|33.17|30.29|32.57|29.69|33.44|30.56|32.24|29.36|0
1652449800000|2022-05-13 13:50:00|32.69|29.81|34.84|31.96|34.97|32.09|32.6|29.72|0
1652450100000|2022-05-13 13:55:00|34.91|32.03|34.31|31.43|34.91|32.03|34.01|31.13|0
1652450400000|2022-05-13 14:00:00|34.45|31.57|35.87|32.99|36.18|33.3|34.34|31.46|0
1652450700000|2022-05-13 14:05:00|36|33.12|35.93|33.05|36.06|33.18|35.06|32.18|0
1652451000000|2022-05-13 14:10:00|35.96|33.08|35.96|33.08|36.42|33.54|35.41|32.53|0
1652451300000|2022-05-13 14:15:00|36|33.12|34.48|31.6|36.04|33.16|33.82|30.94|0
1652451600000|2022-05-13 14:20:00|34.57|31.69|36.25|33.37|36.32|33.44|34.57|31.69|0
1652451900000|2022-05-13 14:25:00|36.28|33.4|36.12|33.24|36.71|33.83|35.92|33.04|0
1652452200000|2022-05-13 14:30:00|36.09|33.21|35.73|32.85|37.73|34.85|35.41|32.53|0
1652452500000|2022-05-13 14:35:00|35.76|32.88|35.54|32.66|35.99|33.11|35.18|32.3|0
1652452800000|2022-05-13 14:40:00|35.5|32.62|36.37|33.49|36.66|33.78|34.35|31.47|0
1652453100000|2022-05-13 14:45:00|36.34|33.46|36.6|33.72|37.03|34.15|35.59|32.71|0
1652453400000|2022-05-13 14:50:00|36.56|33.68|37.83|34.95|37.9|35.02|36.43|33.55|0
1652453700000|2022-05-13 14:55:00|37.9|35.02|37.63|34.75|38.13|35.25|37.36|34.48|0
1652454000000|2022-05-13 15:00:00|37.49|34.61|37.19|34.31|37.73|34.85|36.76|33.88|0
1652454300000|2022-05-13 15:05:00|37.29|34.41|37.79|34.91|37.91|35.03|37.22|34.34|0
1652454600000|2022-05-13 15:10:00|37.78|34.9|37.72|34.84|37.96|35.08|37.42|34.54|0
1652454900000|2022-05-13 15:15:00|37.59|34.71|37.19|34.31|37.72|34.84|36.82|33.94|0
1652455200000|2022-05-13 15:20:00|37.15|34.27|37.99|35.11|38.33|35.45|37.15|34.27|0
1652455500000|2022-05-13 15:25:00|38.06|35.18|38.47|35.59|38.61|35.73|37.79|34.91|0
1652455800000|2022-05-13 15:30:00|38.54|35.66|38.26|35.38|38.74|35.86|37.89|35.01|0
1652456100000|2022-05-13 15:35:00|38.3|35.42|38.6|35.72|38.78|35.9|38.09|35.21|0
1652456400000|2022-05-13 15:40:00|38.57|35.69|38.06|35.18|38.57|35.69|37.45|34.57|0
1652456700000|2022-05-13 15:45:00|38.02|35.14|37.75|34.87|38.02|35.14|37.52|34.64|0
1652457000000|2022-05-13 15:50:00|37.72|34.84|38.6|35.72|38.64|35.76|37.65|34.77|0
1652457300000|2022-05-13 15:55:00|38.57|35.69|38.33|35.45|38.67|35.79|38.22|35.34|0
1652457600000|2022-05-13 16:00:00|38.5|35.62|39.12|36.24|39.15|36.27|38.39|35.51|0
1652457900000|2022-05-13 16:05:00|39.15|36.27|40.1|37.22|40.1|37.22|39.12|36.24|0
1652458200000|2022-05-13 16:10:00|40.13|37.25|40.38|37.5|40.77|37.89|39.81|36.93|0
1652458500000|2022-05-13 16:15:00|40.34|37.46|39.85|36.97|40.52|37.64|39.85|36.97|0
1652458800000|2022-05-13 16:20:00|39.81|36.93|39.5|36.62|40.06|37.18|39.25|36.37|0
1652459100000|2022-05-13 16:25:00|39.32|36.44|39.46|36.58|39.46|36.58|38.77|35.89|0
1652459400000|2022-05-13 16:30:00|39.49|36.61|39.18|36.3|40.89|38.01|38.93|36.05|0
1652459700000|2022-05-13 16:35:00|39.14|36.26|39.28|36.4|39.39|36.51|39.11|36.23|0
1652460000000|2022-05-13 16:40:00|39.25|36.37|39|36.12|39.6|36.72|39|36.12|0
1652460300000|2022-05-13 16:45:00|39.07|36.19|38.28|35.4|39.14|36.26|38.24|35.36|0
1652460600000|2022-05-13 16:50:00|38.24|35.36|37.43|34.55|38.24|35.36|36.76|33.88|0
1652460900000|2022-05-13 16:55:00|37.4|34.52|38.17|35.29|38.21|35.33|37.4|34.52|0
1652461200000|2022-05-13 17:00:00|38.21|35.33|38.38|35.5|38.76|35.88|37.97|35.09|0
1652461500000|2022-05-13 17:05:00|38.27|35.39|37.73|34.85|38.31|35.43|37.49|34.61|0
1652461800000|2022-05-13 17:10:00|37.7|34.82|38.09|35.21|38.09|35.21|37.11|34.23|0
1652462100000|2022-05-13 17:15:00|37.96|35.08|37.25|34.37|37.96|35.08|37.12|34.24|0
1652462400000|2022-05-13 17:20:00|37.22|34.34|37.7|34.58|37.7|34.58|36.72|33.78|0
1652462700000|2022-05-13 17:25:00|37.74|34.62|37.17|34.05|38.08|34.96|37.17|34.05|0
1652463000000|2022-05-13 17:30:00|37.33|34.21|37.67|34.55|37.77|34.65|37.1|33.98|0
1652463300000|2022-05-13 17:35:00|37.7|34.58|36.83|33.71|37.7|34.58|36.8|33.68|0
1652463600000|2022-05-13 17:40:00|36.87|33.75|36.11|32.99|36.87|33.75|35.92|32.8|0
1652463900000|2022-05-13 17:45:00|36.08|32.96|36.4|33.28|36.47|33.35|35.59|32.47|0
1652464200000|2022-05-13 17:50:00|36.34|33.22|36.04|32.92|36.53|33.41|35.72|32.6|0
1652464500000|2022-05-13 17:55:00|36.01|32.89|35.24|32.12|36.04|32.92|34.89|31.77|0
1652464800000|2022-05-13 18:00:00|35.14|32.02|33.73|30.61|35.14|32.02|32.85|29.73|0
1652465100000|2022-05-13 18:05:00|33.59|30.47|34.52|31.4|34.64|31.52|33.1|29.98|0
1652465400000|2022-05-13 18:10:00|34.49|31.37|33.96|31.08|35.02|31.9|33.96|30.84|0
1652465700000|2022-05-13 18:15:00|33.93|31.05|34.79|31.91|34.8|31.92|33.65|30.77|0
1652466000000|2022-05-13 18:20:00|34.84|31.96|33.9|31.02|34.84|31.96|33.56|30.68|0
1652466300000|2022-05-13 18:25:00|33.99|31.11|34.08|31.2|34.24|31.36|33.41|30.53|0
1652466600000|2022-05-13 18:30:00|34.18|31.3|35.09|32.21|36.12|33.24|34.18|31.3|0
1652466900000|2022-05-13 18:35:00|35.05|32.17|34.71|31.83|35.28|32.4|34.31|31.43|0
1652467200000|2022-05-13 18:40:00|34.74|31.86|35.37|32.49|35.53|32.65|34.45|31.57|0
1652467500000|2022-05-13 18:45:00|35.4|32.52|34.86|31.98|35.44|32.56|34.45|31.57|0
1652467800000|2022-05-13 18:50:00|34.8|31.92|37.13|34.25|37.18|34.3|34.77|31.89|0
1652468100000|2022-05-13 18:55:00|37.2|34.32|37.2|34.32|37.23|34.35|36.78|33.9|0
1652468400000|2022-05-13 19:00:00|37.26|34.38|35.93|33.05|37.33|34.45|35.9|33.02|0
1652468700000|2022-05-13 19:05:00|35.97|33.09|36.78|34.38|36.99|34.41|35.97|33.09|0
1652469000000|2022-05-13 19:10:00|36.81|34.41|37.03|34.63|37.12|34.72|36.23|33.83|0
1652469300000|2022-05-13 19:15:00|37.1|34.7|37.27|34.87|37.64|35.24|36.7|34.3|0
1652469600000|2022-05-13 19:20:00|37.2|34.8|37.4|35|37.64|35.24|36.7|34.3|0
1652469900000|2022-05-13 19:25:00|37.34|34.94|37.95|35.55|38.02|35.62|37.03|34.63|0
1652470200000|2022-05-13 19:30:00|37.91|35.51|35.77|33.37|38.19|35.79|35.67|33.27|0
1652470500000|2022-05-13 19:35:00|35.79|33.39|36.05|33.17|36.75|34.03|35.22|32.82|0
1652470800000|2022-05-13 19:40:00|36.12|33.24|36.78|33.9|37.11|34.23|35.99|33.11|0
1652471100000|2022-05-13 19:45:00|36.79|33.91|35.97|33.09|37.34|34.46|35.16|32.28|0
1652471400000|2022-05-13 19:50:00|35.94|33.06|36.53|33.65|36.66|33.78|33.94|31.06|0
1652471700000|2022-05-13 19:55:00|36.43|33.55|37.22|34.34|37.46|34.58|35.97|33.09|0
1652472000000|2022-05-13 20:00:00|37.39|34.51|35.5|33.1|37.39|34.55|35.47|33.07|0
1652472300000|2022-05-13 20:05:00|35.51|33.11|35.08|32.68|35.56|33.16|35.01|32.61|0
1652472600000|2022-05-13 20:10:00|35.12|32.72|35.07|32.67|35.37|32.97|35.04|32.64|0
1652684700000|2022-05-16 07:05:00|33.7|31.3|33.06|30.66|33.72|31.32|32.85|30.45|0
1652685000000|2022-05-16 07:10:00|33.14|30.74|33|30.6|33.16|30.76|32.36|29.96|0
1652685300000|2022-05-16 07:15:00|32.92|30.52|32.21|29.81|32.97|30.57|32.15|29.75|0
1652685600000|2022-05-16 07:20:00|32.15|29.75|32.33|29.93|32.41|30.01|31.85|29.45|0
1652685900000|2022-05-16 07:25:00|32.36|29.96|33.37|30.97|33.6|31.2|32.36|29.96|0
1652686200000|2022-05-16 07:30:00|33.52|31.12|33.74|31.34|33.93|31.53|33.31|30.91|0
1652686500000|2022-05-16 07:35:00|33.77|31.37|33.68|31.28|33.91|31.51|33.32|30.92|0
1652686800000|2022-05-16 07:40:00|33.65|31.25|33.79|31.39|34.05|31.65|33.6|31.2|0
1652687100000|2022-05-16 07:45:00|33.8|31.4|34.08|31.68|34.56|32.16|33.68|31.28|0
1652687400000|2022-05-16 07:50:00|34.05|31.65|33.63|31.23|34.35|31.95|33.57|31.17|0
1652687700000|2022-05-16 07:55:00|33.6|31.2|33.69|31.29|33.99|31.59|33.4|31|0
1652688000000|2022-05-16 08:00:00|33.74|31.34|34.08|31.68|34.3|31.9|33.66|31.26|0
1652688300000|2022-05-16 08:05:00|34.06|31.66|34.14|31.74|34.21|31.81|33.77|31.37|0
1652688600000|2022-05-16 08:10:00|34.13|31.73|34.59|32.19|34.59|32.19|34.13|31.73|0
1652688900000|2022-05-16 08:15:00|34.57|32.17|35.13|32.73|35.23|32.83|34.49|32.09|0
1652689200000|2022-05-16 08:20:00|35.2|32.8|35.36|32.96|35.4|33|35.05|32.65|0
1652689500000|2022-05-16 08:25:00|35.4|33|34.82|32.42|35.44|33.04|34.76|32.36|0
1652689800000|2022-05-16 08:30:00|34.84|32.44|35.06|32.66|35.31|32.91|34.65|32.25|0
1652690100000|2022-05-16 08:35:00|35.05|32.65|34.71|32.31|35.19|32.79|34.63|32.23|0
1652690400000|2022-05-16 08:40:00|34.74|32.34|34.84|32.44|34.97|32.57|34.44|32.04|0
1652690700000|2022-05-16 08:45:00|34.85|32.45|35.03|32.63|35.09|32.69|34.8|32.4|0
1652691000000|2022-05-16 08:50:00|35.04|32.64|35.53|33.13|35.55|33.15|34.96|32.56|0
1652691300000|2022-05-16 08:55:00|35.51|33.11|35.97|33.57|35.97|33.57|35.45|33.05|0
1652691600000|2022-05-16 09:00:00|35.91|33.51|36.02|33.62|36.1|33.7|35.81|33.41|0
1652691900000|2022-05-16 09:05:00|36.04|33.64|35.67|33.27|36.04|33.64|35.56|33.16|0
1652692200000|2022-05-16 09:10:00|35.66|33.26|35.69|33.29|35.87|33.47|35.58|33.18|0
1652692500000|2022-05-16 09:15:00|35.71|33.31|35.56|33.16|35.8|33.4|35.46|33.06|0
1652692800000|2022-05-16 09:20:00|35.61|33.21|35.15|32.75|35.64|33.24|35.09|32.69|0
1652693100000|2022-05-16 09:25:00|35.17|32.77|34.73|32.33|35.22|32.82|34.7|32.3|0
1652693400000|2022-05-16 09:30:00|34.7|32.3|35.02|32.62|35.1|32.7|34.7|32.3|0
1652693700000|2022-05-16 09:35:00|34.94|32.54|34.62|32.22|35|32.6|34.6|32.2|0
1652694000000|2022-05-16 09:40:00|34.59|32.19|34.63|32.23|34.84|32.44|34.51|32.11|0
1652694300000|2022-05-16 09:45:00|34.62|32.22|34.86|32.46|34.86|32.46|34.6|32.2|0
1652694600000|2022-05-16 09:50:00|34.84|32.44|34.55|32.15|34.89|32.49|34.54|32.14|0
1652694900000|2022-05-16 09:55:00|34.57|32.17|34.22|31.82|34.6|32.2|34.03|31.63|0
1652695200000|2022-05-16 10:00:00|34.31|31.91|34.69|32.29|34.69|32.29|34.28|31.88|0
1652695500000|2022-05-16 10:05:00|34.76|32.36|34.5|32.1|34.76|32.36|34.37|31.97|0
1652695800000|2022-05-16 10:10:00|34.52|32.12|34.79|32.39|34.79|32.39|34.39|31.99|0
1652696100000|2022-05-16 10:15:00|34.8|32.4|34.72|32.32|34.9|32.5|34.66|32.26|0
1652696400000|2022-05-16 10:20:00|34.75|32.35|34.47|32.07|34.75|32.35|34.39|31.99|0
1652696700000|2022-05-16 10:25:00|34.56|32.16|34.99|32.59|35.14|32.74|34.53|32.13|0
1652697000000|2022-05-16 10:30:00|34.93|32.53|34.62|32.22|34.93|32.53|34.43|32.03|0
1652697300000|2022-05-16 10:35:00|34.72|32.32|34.45|32.05|35.01|32.61|34.36|31.96|0
1652697600000|2022-05-16 10:40:00|34.39|31.99|34.26|31.86|34.52|32.12|34.17|31.77|0
1652697900000|2022-05-16 10:45:00|34.29|31.89|34.29|31.89|34.51|32.11|34.2|31.8|0
1652698200000|2022-05-16 10:50:00|34.27|31.87|33.91|31.51|34.32|31.92|33.88|31.48|0
1652698500000|2022-05-16 10:55:00|33.88|31.48|34.04|31.64|34.35|31.95|33.88|31.48|0
1652698800000|2022-05-16 11:00:00|34.13|31.73|34.1|31.7|34.29|31.89|34|31.6|0
1652699100000|2022-05-16 11:05:00|34.03|31.63|34.61|32.21|34.73|32.33|34.03|31.63|0
1652699400000|2022-05-16 11:10:00|34.57|32.17|34.48|32.08|34.7|32.3|34.41|32.01|0
1652699700000|2022-05-16 11:15:00|34.52|32.12|34.57|32.17|34.61|32.21|34.32|31.92|0
1652700000000|2022-05-16 11:20:00|34.59|32.19|34.67|32.27|34.8|32.4|34.22|31.82|0
1652700300000|2022-05-16 11:25:00|34.64|32.24|34.13|31.73|34.67|32.27|34.03|31.63|0
1652700600000|2022-05-16 11:30:00|34.16|31.76|33.84|31.44|34.22|31.82|33.81|31.41|0
1652700900000|2022-05-16 11:35:00|33.82|31.42|33.97|31.57|34.06|31.66|33.81|31.41|0
1652701200000|2022-05-16 11:40:00|33.95|31.55|34.22|31.82|34.25|31.85|33.93|31.53|0
1652701500000|2022-05-16 11:45:00|34.23|31.83|34.31|31.91|34.5|32.1|34.15|31.75|0
1652701800000|2022-05-16 11:50:00|34.28|31.88|34.55|32.15|34.73|32.33|34.15|31.75|0
1652702100000|2022-05-16 11:55:00|34.58|32.18|34.5|32.1|34.6|32.2|34.22|31.82|0
1652702400000|2022-05-16 12:00:00|34.56|32.16|34.44|32.04|34.92|32.52|34.18|31.78|0
1652702700000|2022-05-16 12:05:00|34.47|32.07|34.31|31.91|34.47|32.07|34.05|31.65|0
1652703000000|2022-05-16 12:10:00|34.28|31.88|34.85|32.45|34.92|32.52|34.2|31.8|0
1652703300000|2022-05-16 12:15:00|34.87|32.47|35.04|32.64|35.17|32.77|34.75|32.35|0
1652703600000|2022-05-16 12:20:00|35.11|32.71|35.63|33.23|35.63|33.23|35.08|32.68|0
1652703900000|2022-05-16 12:25:00|35.58|33.18|34.78|32.38|36.32|33.92|34.75|32.35|0
1652704200000|2022-05-16 12:30:00|34.81|32.41|36.29|33.89|36.82|34.42|34.46|32.06|0
1652704500000|2022-05-16 12:35:00|36.32|33.92|36.05|33.65|36.45|34.05|35.86|33.46|0
1652704800000|2022-05-16 12:40:00|36.07|33.67|35.53|33.13|36.07|33.67|35.46|33.06|0
1652705100000|2022-05-16 12:45:00|35.54|33.14|35|32.6|35.56|33.16|34.94|32.54|0
1652705400000|2022-05-16 12:50:00|34.99|32.59|35.13|32.73|35.23|32.83|34.97|32.57|0
1652705700000|2022-05-16 12:55:00|35.17|32.77|34.68|32.28|35.2|32.8|34.1|31.7|0
1652706000000|2022-05-16 13:00:00|34.71|32.31|34.94|32.54|34.94|32.54|34.55|32.15|0
1652706300000|2022-05-16 13:05:00|34.97|32.57|34.61|32.21|34.97|32.57|34.3|31.9|0
1652706600000|2022-05-16 13:10:00|34.58|32.18|34.33|31.93|34.65|32.25|34.07|31.67|0
1652706900000|2022-05-16 13:15:00|34.36|31.96|33.9|31.5|34.36|31.96|33.88|31.48|0
1652707200000|2022-05-16 13:20:00|33.82|31.42|33.66|31.26|33.82|31.42|33.1|30.7|0
1652707500000|2022-05-16 13:25:00|33.72|31.32|33.6|31.2|34.01|31.61|33.38|30.98|0
1652707800000|2022-05-16 13:30:00|33.74|31.34|33.41|31.01|34.74|32.34|32.94|30.54|0
1652708100000|2022-05-16 13:35:00|33.66|31.26|36.01|33.61|36.77|34.37|32.67|30.27|0
1652708400000|2022-05-16 13:40:00|36.11|33.71|34.52|32.12|36.37|33.97|34.24|31.84|0
1652708700000|2022-05-16 13:45:00|34.36|31.96|31.82|29.42|34.54|32.14|31.3|28.9|0
1652709000000|2022-05-16 13:50:00|31.89|29.49|33.01|30.61|33.32|30.92|31.39|28.99|0
1652709300000|2022-05-16 13:55:00|33.1|30.7|32.61|30.21|33.69|31.29|32.37|29.97|0
1652709600000|2022-05-16 14:00:00|32.7|30.3|32.34|29.94|32.95|30.55|31.44|29.04|0
1652709900000|2022-05-16 14:05:00|32.37|29.97|34.35|31.95|34.42|32.02|32.37|29.97|0
1652710200000|2022-05-16 14:10:00|34.34|31.94|33.87|31.47|35.02|32.62|33.59|31.19|0
1652710500000|2022-05-16 14:15:00|33.97|31.57|33.2|30.8|34.86|32.46|32.81|30.41|0
1652710800000|2022-05-16 14:20:00|33.26|30.86|32.81|30.41|35.1|32.7|32.5|30.1|0
1652711100000|2022-05-16 14:25:00|32.78|30.38|33.78|31.38|33.91|31.51|32.13|29.73|0
1652711400000|2022-05-16 14:30:00|33.83|31.43|31.86|29.46|33.88|31.48|31.59|29.19|0
1652711700000|2022-05-16 14:35:00|31.74|29.34|33.07|30.67|33.13|30.73|31.48|29.08|0
1652712000000|2022-05-16 14:40:00|33.01|30.61|32.79|30.39|33.04|30.64|31.95|29.55|0
1652712300000|2022-05-16 14:45:00|32.76|30.36|31|28.6|32.76|30.36|30.94|28.54|0
1652712600000|2022-05-16 14:50:00|30.98|28.58|30.88|28.48|31.36|28.96|30.6|28.2|0
1652712900000|2022-05-16 14:55:00|30.85|28.45|29.96|27.56|31|28.6|29.76|27.36|0
1652713200000|2022-05-16 15:00:00|29.7|27.3|30.01|27.61|30.19|27.79|29.38|26.98|0
1652713500000|2022-05-16 15:05:00|29.91|27.51|30.57|28.17|30.57|28.17|29.27|26.87|0
1652713800000|2022-05-16 15:10:00|30.36|27.96|30.33|27.93|30.8|28.4|30.1|27.7|0
1652714100000|2022-05-16 15:15:00|30.27|27.87|31.53|29.13|31.62|29.22|30.21|27.81|0
1652714400000|2022-05-16 15:20:00|31.45|29.05|31.26|28.86|31.51|29.11|30.82|28.42|0
1652714700000|2022-05-16 15:25:00|31.24|28.84|31.23|28.83|31.35|28.95|30.79|28.39|0
1652715000000|2022-05-16 15:30:00|31.14|28.74|31.62|29.22|31.62|29.22|30.49|28.09|0
1652715300000|2022-05-16 15:35:00|31.83|29.43|31.98|29.58|32.16|29.76|30.2|27.8|0
1652715600000|2022-05-16 15:40:00|32.01|29.61|32.87|30.47|32.87|30.47|31.14|28.74|0
1652715900000|2022-05-16 15:45:00|32.83|30.43|33.24|30.84|33.24|30.84|32.53|30.13|0
1652716200000|2022-05-16 15:50:00|33.21|30.81|33.83|31.43|33.9|31.5|32.55|30.15|0
1652716500000|2022-05-16 15:55:00|33.9|31.5|33.87|31.47|34.18|31.78|33.61|31.21|0
1652716800000|2022-05-16 16:00:00|33.96|31.56|34.12|31.72|34.63|32.23|33.66|31.26|0
1652717100000|2022-05-16 16:05:00|33.99|31.59|33.31|30.91|34.01|31.61|32.86|30.46|0
1652717400000|2022-05-16 16:10:00|33.26|30.86|32.77|30.37|33.36|30.96|32.7|30.3|0
1652717700000|2022-05-16 16:15:00|32.92|30.52|33.68|31.28|33.68|31.28|32.15|29.75|0
1652718000000|2022-05-16 16:20:00|33.27|30.87|32.96|30.56|33.43|31.03|32.73|30.33|0
1652718300000|2022-05-16 16:25:00|32.99|30.59|33.24|30.84|33.44|31.04|32.65|30.25|0
1652718600000|2022-05-16 16:30:00|33.08|30.68|33.39|30.99|33.71|31.31|32.87|30.47|0
1652718900000|2022-05-16 16:35:00|33.55|31.15|32.59|30.19|34.09|31.69|32.53|30.13|0
1652719200000|2022-05-16 16:40:00|32.56|30.16|32.72|30.32|33.15|30.75|32.12|29.72|0
1652719500000|2022-05-16 16:45:00|32.69|30.29|33.71|31.31|33.71|31.31|32.5|30.1|0
1652719800000|2022-05-16 16:50:00|33.77|31.37|32.75|30.35|33.84|31.44|32.62|30.22|0
1652720100000|2022-05-16 16:55:00|32.65|30.25|32.96|30.56|33.08|30.68|32.47|30.07|0
1652720400000|2022-05-16 17:00:00|32.78|30.38|33.3|30.9|33.3|30.9|32.38|29.98|0
1652720700000|2022-05-16 17:05:00|33.21|30.81|34.05|31.65|34.09|31.69|32.99|30.59|0
1652721000000|2022-05-16 17:10:00|33.99|31.59|34.53|32.13|35.02|32.62|33.8|31.4|0
1652721300000|2022-05-16 17:15:00|34.59|32.19|33.51|31.11|34.69|32.29|33.45|31.05|0
1652721600000|2022-05-16 17:20:00|33.58|31.18|34.88|32.48|35.37|32.97|33.45|31.05|0
1652721900000|2022-05-16 17:25:00|34.95|32.55|35.8|33.4|35.9|33.5|34.72|32.32|0
1652722200000|2022-05-16 17:30:00|35.73|33.33|36.06|33.66|36.26|33.86|35.73|33.33|0
1652722500000|2022-05-16 17:35:00|36|33.6|35.01|32.61|36.39|33.99|35.01|32.61|0
1652722800000|2022-05-16 17:40:00|35.73|33.33|35.93|33.53|36.4|34|34.91|32.51|0
1652723100000|2022-05-16 17:45:00|35.99|33.59|35.24|32.84|35.99|33.59|35.14|32.74|0
1652723400000|2022-05-16 17:50:00|35.3|32.9|35.27|32.87|35.73|33.33|35.14|32.74|0
1652723700000|2022-05-16 17:55:00|35.33|32.93|35.43|33.03|35.73|33.33|35.09|32.69|0
1652724000000|2022-05-16 18:00:00|35.5|33.1|35.79|33.39|35.86|33.46|34.78|32.38|0
1652724300000|2022-05-16 18:05:00|35.82|33.42|36.49|34.09|36.73|34.33|35.82|33.42|0
1652724600000|2022-05-16 18:10:00|36.52|34.12|35.97|33.57|36.52|34.12|35.67|33.27|0
1652724900000|2022-05-16 18:15:00|36.02|33.62|35.99|33.59|36.46|34.06|35.62|33.22|0
1652725200000|2022-05-16 18:20:00|36.02|33.62|36.79|34.39|36.89|34.49|35.85|33.45|0
1652725500000|2022-05-16 18:25:00|36.86|34.46|38.43|36.03|38.43|36.03|36.62|34.22|0
1652725800000|2022-05-16 18:30:00|38.46|36.06|38.57|36.17|38.95|36.55|38.36|35.96|0
1652726100000|2022-05-16 18:35:00|38.53|36.13|38.22|35.82|39.16|36.76|37.77|35.37|0
1652726400000|2022-05-16 18:40:00|38.36|35.96|37.84|35.44|38.71|36.31|37.74|35.34|0
1652726700000|2022-05-16 18:45:00|37.87|35.47|37.12|34.72|38.11|35.71|37.05|34.65|0
1652727000000|2022-05-16 18:50:00|37.09|34.69|37.19|34.79|37.7|35.3|36.65|34.25|0
1652727300000|2022-05-16 18:55:00|37.12|34.72|37.56|35.16|37.8|35.4|37.05|34.65|0
1652727600000|2022-05-16 19:00:00|37.6|35.2|37.66|35.26|37.77|35.37|37.08|34.68|0
1652727900000|2022-05-16 19:05:00|37.63|35.23|37.01|34.61|38.04|35.64|36.98|34.58|0
1652728200000|2022-05-16 19:10:00|36.85|34.45|35.79|32.91|36.88|34.48|35.59|32.71|0
1652728500000|2022-05-16 19:15:00|35.69|32.81|35.66|32.78|36.25|33.37|35.15|32.27|0
1652728800000|2022-05-16 19:20:00|35.53|32.65|35.79|32.91|36.05|33.17|34.09|31.21|0
1652729100000|2022-05-16 19:25:00|35.76|32.88|35.79|32.91|36.1|33.22|35.53|32.65|0
1652729400000|2022-05-16 19:30:00|35.67|32.79|35.01|32.13|36.12|33.24|34.95|32.07|0
1652729700000|2022-05-16 19:35:00|34.91|32.03|35.11|32.23|35.36|32.48|34.5|31.62|0
1652730000000|2022-05-16 19:40:00|35.15|32.27|34.47|31.59|35.43|32.55|34.37|31.49|0
1652730300000|2022-05-16 19:45:00|34.4|31.52|33.52|30.64|34.59|31.71|33.17|30.29|0
1652730600000|2022-05-16 19:50:00|33.95|31.07|34.01|31.13|34.87|31.99|33.83|30.95|0
1652730900000|2022-05-16 19:55:00|34.14|31.26|34.11|31.23|34.24|31.36|32.9|30.02|0
1652731200000|2022-05-16 20:00:00|34.05|31.17|33.76|30.88|34.11|31.23|33.45|30.57|0
1652731500000|2022-05-16 20:05:00|33.7|30.82|33.19|30.79|33.79|31.12|33.09|30.69|0
1652731800000|2022-05-16 20:10:00|33.24|30.84|33.43|31.03|33.61|31.21|33.24|30.84|0
1652732100000|2022-05-16 20:15:00|33.63|30.83|33.47|30.67|33.66|30.86|33.44|30.64|0
1652732400000|2022-05-16 20:20:00|33.44|30.64|33.22|30.42|33.47|30.67|33.22|30.42|0
1652732700000|2022-05-16 20:25:00|33.28|30.48|33.31|30.51|33.39|30.59|33.22|30.42|0
1652733000000|2022-05-16 20:30:00|33.34|30.54|33.28|30.48|33.42|30.62|33.25|30.45|0
1652733300000|2022-05-16 20:35:00|33.31|30.51|32|29.2|33.37|30.57|31.97|29.17|0
1652733600000|2022-05-16 20:40:00|31.97|29.17|31.97|29.17|32.06|29.26|31.91|29.11|0
1652733900000|2022-05-16 20:45:00|32|29.2|31.97|29.17|32|29.2|31.97|29.17|0
1652734200000|2022-05-16 20:50:00|32|29.2|31.97|29.17|32|29.2|31.97|29.17|0
1652734500000|2022-05-16 20:55:00|32|29.2|31.95|29.15|32.03|29.23|31.95|29.15|0
1652734800000|2022-05-16 21:00:00|31.96|29.16|31.91|29.11|31.96|29.16|31.9|29.1|0
1652735100000|2022-05-16 21:05:00|31.93|29.13|31.92|29.12|31.93|29.13|31.91|29.11|0
1652735400000|2022-05-16 21:10:00|31.97|29.17|32.02|29.22|32.02|29.22|31.96|29.16|0
1652735700000|2022-05-16 21:15:00|31.99|29.19|31.94|29.14|32.02|29.22|31.94|29.14|0
1652736000000|2022-05-16 21:20:00|31.95|29.15|32|29.2|32|29.2|31.95|29.15|0
1652736300000|2022-05-16 21:25:00|31.95|29.15|31.96|29.16|31.97|29.17|31.94|29.14|0
1652736600000|2022-05-16 21:30:00|31.93|29.13|31.77|28.97|31.93|29.13|31.76|28.96|0
1652736900000|2022-05-16 21:35:00|31.79|28.99|31.83|29.03|31.87|29.07|31.79|28.99|0
1652737200000|2022-05-16 21:40:00|31.82|29.02|31.82|29.02|31.83|29.03|31.82|29.02|0
1652737500000|2022-05-16 21:45:00|31.83|29.03|31.89|29.09|31.91|29.11|31.82|29.02|0
1652737800000|2022-05-16 21:50:00|31.9|29.1|31.85|29.05|31.92|29.12|31.85|29.05|0
1652738100000|2022-05-16 21:55:00|31.87|29.07|31.89|29.09|31.92|29.12|31.87|29.07|0
1652738400000|2022-05-16 22:00:00|32.03|29.23|32.41|29.61|32.44|29.64|32.02|29.22|0
1652738700000|2022-05-16 22:05:00|32.43|29.63|32.29|29.49|32.44|29.64|32.14|29.34|0
1652739000000|2022-05-16 22:10:00|32.38|29.58|32.38|29.58|32.44|29.64|32.38|29.58|0
1652739300000|2022-05-16 22:15:00|32.41|29.61|32.55|29.75|32.62|29.82|32.41|29.61|0
1652739600000|2022-05-16 22:20:00|32.56|29.76|32.42|29.62|32.59|29.79|32.38|29.58|0
1652739900000|2022-05-16 22:25:00|32.44|29.64|32.55|29.75|32.62|29.82|32.44|29.64|0
1652740200000|2022-05-16 22:30:00|32.53|29.73|32.68|29.88|32.68|29.88|32.51|29.71|0
1652740500000|2022-05-16 22:35:00|32.65|29.85|32.77|29.97|32.77|29.97|32.65|29.85|0
1652740800000|2022-05-16 22:40:00|32.81|30.01|32.71|29.91|32.81|30.01|32.68|29.88|0
1652741100000|2022-05-16 22:45:00|32.68|29.88|32.59|29.79|32.68|29.88|32.53|29.73|0
1652741400000|2022-05-16 22:50:00|32.6|29.8|32.65|29.85|32.65|29.85|32.53|29.73|0
1652741700000|2022-05-16 22:55:00|32.68|29.88|32.62|29.82|32.71|29.91|32.56|29.76|0
1652742000000|2022-05-16 23:00:00|32.68|29.88|32.68|29.88|32.74|29.94|32.65|29.85|0
1652742300000|2022-05-16 23:05:00|32.69|29.89|32.71|29.91|32.77|29.97|32.65|29.85|0
1652742600000|2022-05-16 23:10:00|32.74|29.94|32.77|29.97|32.77|29.97|32.71|29.91|0
1652742900000|2022-05-16 23:15:00|32.78|29.98|32.74|29.94|32.83|30.03|32.74|29.94|0
1652743200000|2022-05-16 23:20:00|32.77|29.97|32.74|29.94|32.8|30|32.74|29.94|0
1652743500000|2022-05-16 23:25:00|32.77|29.97|32.52|29.72|32.77|29.97|32.52|29.72|0
1652743800000|2022-05-16 23:30:00|32.49|29.69|32.43|29.63|32.49|29.69|32.23|29.43|0
1652744100000|2022-05-16 23:35:00|32.41|29.61|32.34|29.54|32.49|29.69|32.3|29.5|0
1652744400000|2022-05-16 23:40:00|32.3|29.5|32.36|29.56|32.43|29.63|32.27|29.47|0
1652744700000|2022-05-16 23:45:00|32.4|29.6|32.89|30.09|32.89|30.09|32.4|29.6|0
1652745000000|2022-05-16 23:50:00|32.92|30.12|32.76|29.96|32.98|30.18|32.76|29.96|0
1652745300000|2022-05-16 23:55:00|32.78|29.98|32.95|30.15|32.99|30.19|32.76|29.96|0
1652745600000|2022-05-17 00:00:00|32.98|30.18|32.54|29.74|32.98|30.18|32.38|29.58|0
1652745900000|2022-05-17 00:05:00|32.53|29.73|32.54|29.74|32.61|29.81|32.42|29.62|0
1652746200000|2022-05-17 00:10:00|32.51|29.71|32.43|29.63|32.6|29.8|32.36|29.56|0
1652746500000|2022-05-17 00:15:00|32.42|29.62|33.16|30.36|33.16|30.36|32.36|29.56|0
1652746800000|2022-05-17 00:20:00|33.19|30.39|34.01|31.21|34.2|31.4|33.19|30.39|0
1652747100000|2022-05-17 00:25:00|33.97|31.17|34.13|31.33|34.2|31.4|33.91|31.11|0
1652747400000|2022-05-17 00:30:00|34.16|31.36|33.53|30.73|34.16|31.36|33.53|30.73|0
1652747700000|2022-05-17 00:35:00|33.5|30.7|33.56|30.76|33.66|30.86|33.4|30.6|0
1652748000000|2022-05-17 00:40:00|33.53|30.73|33.62|30.82|33.65|30.85|33.44|30.64|0
1652748300000|2022-05-17 00:45:00|33.59|30.79|33.53|30.73|33.75|30.95|33.51|30.71|0
1652748600000|2022-05-17 00:50:00|33.59|30.79|33.68|30.88|33.75|30.95|33.53|30.73|0
1652748900000|2022-05-17 00:55:00|33.67|30.87|33.46|30.66|33.72|30.92|33.37|30.57|0
1652749200000|2022-05-17 01:00:00|33.48|30.68|33.18|30.38|33.56|30.76|33.18|30.38|0
1652749500000|2022-05-17 01:05:00|33.21|30.41|33.37|30.57|33.37|30.57|33.21|30.41|0
1652749800000|2022-05-17 01:10:00|33.34|30.54|33.46|30.66|33.56|30.76|33.3|30.5|0
1652750100000|2022-05-17 01:15:00|33.43|30.63|33.38|30.58|33.49|30.69|33.24|30.44|0
1652750400000|2022-05-17 01:20:00|33.35|30.55|33.58|30.78|33.93|31.13|33.33|30.53|0
1652750700000|2022-05-17 01:25:00|33.6|30.8|33.71|30.91|33.87|31.07|33.58|30.78|0
1652751000000|2022-05-17 01:30:00|33.72|30.92|33.71|30.91|33.93|31.13|33.39|30.59|0
1652751300000|2022-05-17 01:35:00|33.74|30.94|34.66|31.86|34.69|31.89|33.74|30.94|0
1652751600000|2022-05-17 01:40:00|34.63|31.83|34.29|31.49|34.63|31.83|34.2|31.4|0
1652751900000|2022-05-17 01:45:00|34.34|31.54|34.63|31.83|34.63|31.83|34.34|31.54|0
1652752200000|2022-05-17 01:50:00|34.64|31.84|34.79|31.99|34.89|32.09|34.5|31.7|0
1652752500000|2022-05-17 01:55:00|34.82|32.02|34.79|31.99|34.95|32.15|34.72|31.92|0
1652752800000|2022-05-17 02:00:00|34.82|32.02|34.63|31.83|34.84|32.04|34.5|31.7|0
1652753100000|2022-05-17 02:05:00|34.59|31.79|34.59|31.79|34.72|31.92|34.5|31.7|0
1652753400000|2022-05-17 02:10:00|34.61|31.81|34.49|31.69|34.66|31.86|34.43|31.63|0
1652753700000|2022-05-17 02:15:00|34.43|31.63|34.11|31.31|34.48|31.68|34.08|31.28|0
1652754000000|2022-05-17 02:20:00|34.08|31.28|33.79|30.99|34.14|31.34|33.76|30.96|0
1652754300000|2022-05-17 02:25:00|33.82|31.02|33.68|30.88|33.92|31.12|33.57|30.77|0
1652754600000|2022-05-17 02:30:00|33.71|30.91|33.6|30.8|33.79|30.99|33.51|30.71|0
1652754900000|2022-05-17 02:35:00|33.63|30.83|33.66|30.86|33.73|30.93|33.54|30.74|0
1652755200000|2022-05-17 02:40:00|33.63|30.83|33.85|31.05|33.92|31.12|33.6|30.8|0
1652755500000|2022-05-17 02:45:00|33.84|31.04|33.85|31.05|33.92|31.12|33.66|30.86|0
1652755800000|2022-05-17 02:50:00|33.82|31.02|33.41|30.61|33.82|31.02|33.38|30.58|0
1652756100000|2022-05-17 02:55:00|33.44|30.64|33.6|30.8|33.6|30.8|33.41|30.61|0
1652756400000|2022-05-17 03:00:00|33.66|30.86|33.74|30.94|33.75|30.95|33.5|30.7|0
1652756700000|2022-05-17 03:05:00|33.72|30.92|33.8|31|33.83|31.03|33.69|30.89|0
1652757000000|2022-05-17 03:10:00|33.82|31.02|33.82|31.02|33.91|31.11|33.67|30.87|0
1652757300000|2022-05-17 03:15:00|33.85|31.05|33.67|30.87|33.85|31.05|33.66|30.86|0
1652757600000|2022-05-17 03:20:00|33.69|30.89|33.8|31|33.91|31.11|33.63|30.83|0
1652757900000|2022-05-17 03:25:00|33.81|31.01|34.07|31.27|34.07|31.27|33.78|30.98|0
1652758200000|2022-05-17 03:30:00|34.1|31.3|34.02|31.22|34.1|31.3|33.91|31.11|0
1652758500000|2022-05-17 03:35:00|34|31.2|34.06|31.26|34.1|31.3|33.94|31.14|0
1652758800000|2022-05-17 03:40:00|34.03|31.23|34.13|31.33|34.16|31.36|34|31.2|0
1652759100000|2022-05-17 03:45:00|34.16|31.36|34.19|31.39|34.21|31.41|34.09|31.29|0
1652759400000|2022-05-17 03:50:00|34.22|31.42|34.03|31.23|34.22|31.42|34.03|31.23|0
1652759700000|2022-05-17 03:55:00|34.06|31.26|33.97|31.17|34.09|31.29|33.9|31.1|0
1652760000000|2022-05-17 04:00:00|34.03|31.23|34.03|31.23|34.09|31.29|33.93|31.13|0
1652760300000|2022-05-17 04:05:00|34.06|31.26|34.22|31.42|34.22|31.42|34.03|31.23|0
1652760600000|2022-05-17 04:10:00|34.15|31.35|34.31|31.51|34.39|31.59|34.11|31.31|0
1652760900000|2022-05-17 04:15:00|34.28|31.48|34.44|31.64|34.44|31.64|34.25|31.45|0
1652761200000|2022-05-17 04:20:00|34.47|31.67|34.41|31.61|34.5|31.7|34.34|31.54|0
1652761500000|2022-05-17 04:25:00|34.39|31.59|34.15|31.35|34.41|31.61|34.15|31.35|0
1652761800000|2022-05-17 04:30:00|34.12|31.32|34.2|31.4|34.34|31.54|34.05|31.25|0
1652762100000|2022-05-17 04:35:00|34.21|31.41|34.34|31.54|34.37|31.57|34.21|31.41|0
1652762400000|2022-05-17 04:40:00|34.37|31.57|34.5|31.7|34.56|31.76|34.26|31.46|0
1652762700000|2022-05-17 04:45:00|34.56|31.76|34.43|31.63|34.56|31.76|34.31|31.51|0
1652763000000|2022-05-17 04:50:00|34.47|31.67|34.27|31.47|34.47|31.67|34.27|31.47|0
1652763300000|2022-05-17 04:55:00|34.29|31.49|34.37|31.57|34.46|31.66|34.21|31.41|0
1652763600000|2022-05-17 05:00:00|34.35|31.55|34.4|31.6|34.56|31.76|34.24|31.44|0
1652763900000|2022-05-17 05:05:00|34.43|31.63|34.56|31.76|34.59|31.79|34.33|31.53|0
1652764200000|2022-05-17 05:10:00|34.59|31.79|34.43|31.63|34.67|31.87|34.43|31.63|0
1652764500000|2022-05-17 05:15:00|34.4|31.6|34.49|31.69|34.53|31.73|34.4|31.6|0
1652764800000|2022-05-17 05:20:00|34.46|31.66|34.46|31.66|34.52|31.72|34.35|31.55|0
1652765100000|2022-05-17 05:25:00|34.49|31.69|34.43|31.63|34.59|31.79|34.43|31.63|0
1652765400000|2022-05-17 05:30:00|34.46|31.66|34.3|31.5|34.52|31.72|34.3|31.5|0
1652765700000|2022-05-17 05:35:00|34.23|31.43|34.26|31.46|34.43|31.63|34.17|31.37|0
1652766000000|2022-05-17 05:40:00|34.25|31.45|34.42|31.62|34.42|31.62|34.17|31.37|0
1652766300000|2022-05-17 05:45:00|34.39|31.59|35.13|32.33|35.18|32.38|34.39|31.59|0
1652766600000|2022-05-17 05:50:00|35.15|32.35|34.95|32.15|35.15|32.35|34.87|32.07|0
1652766900000|2022-05-17 05:55:00|34.97|32.17|35|32.2|35.15|32.35|34.91|32.11|0
1652767200000|2022-05-17 06:00:00|34.97|32.17|35|32.2|35.16|32.36|34.84|32.04|0
1652767500000|2022-05-17 06:05:00|35.03|32.23|35|32.2|35.06|32.26|34.81|32.01|0
1652767800000|2022-05-17 06:10:00|34.98|32.18|34.9|32.1|35.23|32.43|34.9|32.1|0
1652768100000|2022-05-17 06:15:00|34.93|32.13|34.74|31.94|35|32.2|34.67|31.87|0
1652768400000|2022-05-17 06:20:00|34.71|31.91|34.8|32|34.9|32.1|34.67|31.87|0
1652768700000|2022-05-17 06:25:00|34.79|31.99|34.74|31.94|34.87|32.07|34.7|31.9|0
1652769000000|2022-05-17 06:30:00|34.75|31.95|34.8|32|34.93|32.13|34.72|31.92|0
1652769300000|2022-05-17 06:35:00|34.78|31.98|35.09|32.29|36.13|33.33|34.77|31.97|0
1652769600000|2022-05-17 06:40:00|35.07|32.27|35.09|32.29|35.12|32.32|34.93|32.13|0
1652769900000|2022-05-17 06:45:00|35.06|32.26|35.17|32.37|35.22|32.42|35.03|32.23|0
1652770200000|2022-05-17 06:50:00|35.15|32.35|35.22|32.42|35.22|32.42|35.09|32.29|0
1652770500000|2022-05-17 06:55:00|35.19|32.39|35.43|32.63|35.45|32.65|35.19|32.39|0
1652770800000|2022-05-17 07:00:00|35.45|32.65|35.79|32.99|35.84|33.04|34.99|32.19|0
1652771100000|2022-05-17 07:05:00|35.61|33.21|35.15|32.75|35.61|33.21|35.15|32.75|0
1652771400000|2022-05-17 07:10:00|35.11|32.71|34.69|32.29|35.11|32.71|34.66|32.26|0
1652771700000|2022-05-17 07:15:00|34.66|32.26|34.95|32.55|35.05|32.65|34.66|32.26|0
1652772000000|2022-05-17 07:20:00|34.92|32.52|35.42|33.02|35.42|33.02|34.72|32.32|0
1652772300000|2022-05-17 07:25:00|35.32|32.92|35.36|32.96|35.49|33.09|35.21|32.81|0
1652772600000|2022-05-17 07:30:00|35.34|32.94|36|33.6|36.1|33.7|35.27|32.87|0
1652772900000|2022-05-17 07:35:00|35.95|33.55|36.72|34.32|36.74|34.34|35.88|33.48|0
1652773200000|2022-05-17 07:40:00|36.69|34.29|36.74|34.34|36.91|34.51|36.45|34.05|0
1652773500000|2022-05-17 07:45:00|36.76|34.36|36.58|34.18|37.01|34.61|36.53|34.13|0
1652773800000|2022-05-17 07:50:00|36.62|34.22|36.5|34.1|36.79|34.39|36.47|34.07|0
1652774100000|2022-05-17 07:55:00|36.53|34.13|36.52|34.12|36.53|34.13|36.23|33.83|0
1652774400000|2022-05-17 08:00:00|36.5|34.1|37.06|34.66|37.13|34.73|36.5|34.1|0
1652774700000|2022-05-17 08:05:00|37.04|34.64|38.01|35.61|38.21|35.81|37.02|34.62|0
1652775000000|2022-05-17 08:10:00|37.97|35.57|38.23|35.83|38.3|35.9|37.76|35.36|0
1652775300000|2022-05-17 08:15:00|38.25|35.85|38.72|36.32|38.85|36.45|38.18|35.78|0
1652775600000|2022-05-17 08:20:00|38.7|36.3|38.7|36.3|39.13|36.73|38.7|36.3|0
1652775900000|2022-05-17 08:25:00|38.74|36.34|39.29|36.89|39.41|37.01|38.74|36.34|0
1652776200000|2022-05-17 08:30:00|39.34|36.94|39.2|36.8|40.26|37.86|38.43|36.03|0
1652776500000|2022-05-17 08:35:00|39.18|36.78|40.65|38.25|40.87|38.47|39.16|36.76|0
1652776800000|2022-05-17 08:40:00|40.68|38.28|40.61|38.21|40.68|38.28|40.43|38.03|0
1652777100000|2022-05-17 08:45:00|40.65|38.25|40.59|38.19|40.99|38.59|40.57|38.17|0
1652777400000|2022-05-17 08:50:00|40.53|38.13|40.37|37.97|40.53|38.13|39.95|37.55|0
1652777700000|2022-05-17 08:55:00|40.35|37.95|39.82|37.42|40.35|37.95|39.77|37.37|0
1652778000000|2022-05-17 09:00:00|39.84|37.44|40.22|37.82|40.24|37.84|39.66|37.26|0
1652778300000|2022-05-17 09:05:00|40.26|37.86|40.24|37.84|40.39|37.99|40.13|37.73|0
1652778600000|2022-05-17 09:10:00|40.22|37.82|40.27|37.87|40.49|38.09|40.13|37.73|0
1652778900000|2022-05-17 09:15:00|40.2|37.8|40.13|37.73|40.35|37.95|39.98|37.58|0
1652779200000|2022-05-17 09:20:00|40.16|37.76|40.27|37.87|40.42|38.02|40.13|37.73|0
1652779500000|2022-05-17 09:25:00|40.24|37.84|40.53|38.13|40.6|38.2|40.2|37.8|0
1652779800000|2022-05-17 09:30:00|40.49|38.09|40.89|38.49|41.04|38.64|40.32|37.92|0
1652780100000|2022-05-17 09:35:00|40.82|38.42|41.3|38.9|41.39|38.99|40.82|38.42|0
1652780400000|2022-05-17 09:40:00|41.34|38.94|41|38.6|41.41|39.01|40.96|38.56|0
1652780700000|2022-05-17 09:45:00|41.87|39.47|41.94|39.54|42.06|39.66|41.83|39.43|0
1652781000000|2022-05-17 09:50:00|41.98|39.58|42.4|40|42.41|40.01|41.91|39.51|0
1652781300000|2022-05-17 09:55:00|42.36|39.96|42.37|39.97|43|40.6|42.36|39.96|0
1652781600000|2022-05-17 10:00:00|42.41|40.01|43.13|40.73|43.4|41|42.37|39.97|0
1652781900000|2022-05-17 10:05:00|43.17|40.77|42.9|40.5|43.22|40.82|42.67|40.27|0
1652782200000|2022-05-17 10:10:00|42.86|40.46|42.37|39.97|43.57|41.17|42.16|39.76|0
1652782500000|2022-05-17 10:15:00|42.33|39.93|42.22|39.82|42.35|39.95|42.12|39.72|0
1652782800000|2022-05-17 10:20:00|42.24|39.84|41.84|39.44|42.24|39.84|41.84|39.44|0
1652783100000|2022-05-17 10:25:00|41.88|39.48|41.84|39.44|42.14|39.74|41.84|39.44|0
1652783400000|2022-05-17 10:30:00|41.88|39.48|41.86|39.46|42.14|39.74|41.8|39.4|0
1652783700000|2022-05-17 10:35:00|41.88|39.48|41.54|39.14|41.95|39.55|41.44|39.04|0
1652784000000|2022-05-17 10:40:00|41.56|39.16|41.48|39.08|41.69|39.29|41.42|39.02|0
1652784300000|2022-05-17 10:45:00|41.46|39.06|41.98|39.58|42.02|39.62|40.81|38.41|0
1652784600000|2022-05-17 10:50:00|41.91|39.51|41.68|39.28|42.04|39.64|41.68|39.28|0
1652784900000|2022-05-17 10:55:00|41.7|39.3|41.57|39.17|41.79|39.39|41.53|39.13|0
1652785200000|2022-05-17 11:00:00|41.42|39.02|40.65|38.25|41.45|39.05|40.58|38.18|0
1652785500000|2022-05-17 11:05:00|40.69|38.29|40.79|38.39|41.02|38.62|40.5|38.1|0
1652785800000|2022-05-17 11:10:00|40.83|38.43|40.79|38.39|41.24|38.84|40.68|38.28|0
1652786100000|2022-05-17 11:15:00|40.77|38.37|41.24|38.84|41.31|38.91|40.7|38.3|0
1652786400000|2022-05-17 11:20:00|41.27|38.87|41.64|39.24|41.76|39.36|41.25|38.85|0
1652786700000|2022-05-17 11:25:00|41.68|39.28|41.85|39.45|41.98|39.58|41.57|39.17|0
1652787000000|2022-05-17 11:30:00|41.83|39.43|41.49|39.09|41.83|39.43|41.38|38.98|0
1652787300000|2022-05-17 11:35:00|41.46|39.06|41.16|38.76|41.53|39.13|41.01|38.61|0
1652787600000|2022-05-17 11:40:00|41.12|38.72|40.71|38.31|41.12|38.72|40.57|38.17|0
1652787900000|2022-05-17 11:45:00|40.68|38.28|40.8|38.4|40.86|38.46|40.6|38.2|0
1652788200000|2022-05-17 11:50:00|40.82|38.42|40.56|38.16|40.82|38.42|40.49|38.09|0
1652788500000|2022-05-17 11:55:00|40.64|38.24|40.31|37.91|40.75|38.35|40.24|37.84|0
1652788800000|2022-05-17 12:00:00|40.27|37.87|40.56|38.16|40.67|38.27|40.13|37.73|0
1652789100000|2022-05-17 12:05:00|40.6|38.2|40.31|37.91|40.86|38.46|40.27|37.87|0
1652789400000|2022-05-17 12:10:00|40.32|37.92|40.01|37.61|40.32|37.92|39.98|37.58|0
1652789700000|2022-05-17 12:15:00|40.03|37.63|40.19|37.79|40.27|37.87|39.94|37.54|0
1652790000000|2022-05-17 12:20:00|40.23|37.83|40.16|37.76|40.3|37.9|39.9|37.5|0
1652790300000|2022-05-17 12:25:00|40.21|37.81|40.08|37.68|40.25|37.85|39.54|37.14|0
1652790600000|2022-05-17 12:30:00|40.05|37.65|39.97|37.57|40.52|38.12|39.08|36.68|0
1652790900000|2022-05-17 12:35:00|39.94|37.54|39.68|37.28|40.19|37.79|39.58|37.18|0
1652791200000|2022-05-17 12:40:00|39.76|37.36|39.88|37.48|39.94|37.54|39.31|36.91|0
1652791500000|2022-05-17 12:45:00|39.86|37.46|40.15|37.75|40.77|38.37|39.86|37.46|0
1652791800000|2022-05-17 12:50:00|40.13|37.73|39.9|37.5|40.15|37.75|39.57|37.17|0
1652792100000|2022-05-17 12:55:00|39.93|37.53|40.61|38.21|40.92|38.52|39.79|37.39|0
1652792400000|2022-05-17 13:00:00|40.7|38.3|41.29|38.89|41.29|38.89|40.51|38.11|0
1652792700000|2022-05-17 13:05:00|41.25|38.85|41.03|38.63|41.29|38.89|40.62|38.22|0
1652793000000|2022-05-17 13:10:00|40.99|38.59|40.92|38.52|41.25|38.85|40.81|38.41|0
1652793300000|2022-05-17 13:15:00|40.93|38.53|40.84|38.44|41.42|39.02|40.58|38.18|0
1652793600000|2022-05-17 13:20:00|40.88|38.48|40.82|38.42|40.99|38.59|40.66|38.26|0
1652793900000|2022-05-17 13:25:00|40.88|38.48|41.1|38.7|41.14|38.74|40.73|38.33|0
1652794200000|2022-05-17 13:30:00|41.06|38.66|40.4|38|41.13|38.73|39.64|37.24|0
1652794500000|2022-05-17 13:35:00|40.36|37.96|39.53|37.13|40.36|37.96|39.14|36.74|0
1652794800000|2022-05-17 13:40:00|39.91|37.51|39.81|37.41|40.51|38.11|39.28|36.88|0
1652795100000|2022-05-17 13:45:00|39.96|37.56|38.64|36.24|40.3|37.9|38.64|36.24|0
1652795400000|2022-05-17 13:50:00|38.67|36.27|38.32|35.92|39.56|37.16|38.28|35.88|0
1652795700000|2022-05-17 13:55:00|38.35|35.95|39.13|36.73|39.17|36.77|37.97|35.57|0
1652796000000|2022-05-17 14:00:00|39.2|36.8|40.14|37.74|40.46|38.06|39.2|36.8|0
1652796300000|2022-05-17 14:05:00|40.21|37.81|38.7|36.3|40.36|37.96|38.6|36.2|0
1652796600000|2022-05-17 14:10:00|38.74|36.34|38.99|36.59|39.07|36.67|38.28|35.88|0
1652796900000|2022-05-17 14:15:00|39.06|36.66|40.2|37.8|40.27|37.87|38.81|36.41|0
1652797200000|2022-05-17 14:20:00|40.23|37.83|39.73|37.33|40.38|37.98|39.33|36.93|0
1652797500000|2022-05-17 14:25:00|39.83|37.43|38.1|35.7|40.09|37.69|38.06|35.66|0
1652797800000|2022-05-17 14:30:00|38.2|35.8|38.48|36.08|39.17|36.77|37.81|35.41|0
1652798100000|2022-05-17 14:35:00|38.51|36.11|37.64|35.24|38.51|36.11|37.47|35.07|0
1652798400000|2022-05-17 14:40:00|37.61|35.21|36.89|34.49|37.61|35.21|36.76|34.36|0
1652798700000|2022-05-17 14:45:00|36.86|34.46|36.82|34.42|37.04|34.64|36.08|33.68|0
1652799000000|2022-05-17 14:50:00|36.86|34.46|36.92|34.52|37.13|34.73|36.45|34.05|0
1652799300000|2022-05-17 14:55:00|36.82|34.42|37.67|35.27|37.67|35.27|36.82|34.42|0
1652799600000|2022-05-17 15:00:00|37.71|35.31|38.47|36.07|38.51|36.11|37.5|35.1|0
1652799900000|2022-05-17 15:05:00|38.44|36.04|38.3|35.9|38.61|36.21|37.98|35.58|0
1652800200000|2022-05-17 15:10:00|38.4|36|38.37|35.97|38.61|36.21|38.02|35.62|0
1652800500000|2022-05-17 15:15:00|38.47|36.07|38.57|36.17|38.82|36.42|37.6|35.2|0
1652800800000|2022-05-17 15:20:00|38.61|36.21|38.54|36.14|38.79|36.39|38.26|35.86|0
1652801100000|2022-05-17 15:25:00|38.51|36.11|39.29|36.89|39.43|37.03|38.47|36.07|0
1652801400000|2022-05-17 15:30:00|39.32|36.92|40.26|37.86|40.37|37.97|39.32|36.92|0
1652801700000|2022-05-17 15:35:00|40.28|37.88|39.97|37.57|40.48|38.08|39.86|37.46|0
1652802000000|2022-05-17 15:40:00|39.93|37.53|39.15|36.75|40.48|38.08|39.15|36.75|0
1652802300000|2022-05-17 15:45:00|39.18|36.78|38.83|36.43|39.47|37.07|38.72|36.32|0
1652802600000|2022-05-17 15:50:00|38.9|36.5|39.61|37.21|39.79|37.39|38.9|36.5|0
1652802900000|2022-05-17 15:55:00|39.5|37.1|39.29|36.89|39.5|37.1|39.07|36.67|0
1652803200000|2022-05-17 16:00:00|39.39|36.99|39.43|37.03|39.54|37.14|38.86|36.46|0
1652803500000|2022-05-17 16:05:00|39.39|36.99|38.68|36.28|39.43|37.03|38.15|35.75|0
1652803800000|2022-05-17 16:10:00|38.72|36.32|38.75|36.35|39|36.6|38.12|35.72|0
1652804100000|2022-05-17 16:15:00|38.68|36.28|39.35|36.95|39.77|37.37|38.68|36.28|0
1652804400000|2022-05-17 16:20:00|39.32|36.92|39.57|37.17|39.59|37.19|39.1|36.7|0
1652804700000|2022-05-17 16:25:00|39.53|37.13|39.86|37.46|40.29|37.89|39.32|36.92|0
1652805000000|2022-05-17 16:30:00|39.89|37.49|39.58|37.18|41.11|38.71|39.47|37.07|0
1652805300000|2022-05-17 16:35:00|39.61|37.21|39.61|37.21|39.98|37.58|39.54|37.14|0
1652805600000|2022-05-17 16:40:00|39.65|37.25|40.16|37.76|40.3|37.9|39.5|37.1|0
1652805900000|2022-05-17 16:45:00|40.19|37.79|40.26|37.86|40.85|38.45|40.05|37.65|0
1652806200000|2022-05-17 16:50:00|40.3|37.9|39.94|37.54|40.34|37.94|39.72|37.32|0
1652806500000|2022-05-17 16:55:00|39.97|37.57|39.86|37.46|39.97|37.57|39.61|37.21|0
1652806800000|2022-05-17 17:00:00|39.83|37.43|39.54|37.14|39.86|37.46|38.75|36.35|0
1652807100000|2022-05-17 17:05:00|39.43|37.03|40.08|37.68|40.41|38.01|39.43|37.03|0
1652807400000|2022-05-17 17:10:00|40.11|37.71|40.64|38.24|40.81|38.41|40|37.6|0
1652807700000|2022-05-17 17:15:00|40.7|38.3|40.92|38.52|41.18|38.78|40.7|38.3|0
1652808000000|2022-05-17 17:20:00|40.88|38.48|40.29|37.89|41.11|38.71|40.26|37.86|0
1652808300000|2022-05-17 17:25:00|40.33|37.93|40.18|37.78|40.77|38.37|40.09|37.69|0
1652808600000|2022-05-17 17:30:00|40.15|37.75|40.44|38.04|40.73|38.33|40.11|37.71|0
1652808900000|2022-05-17 17:35:00|40.47|38.07|40.64|38.24|40.82|38.42|40.18|37.78|0
1652809200000|2022-05-17 17:40:00|40.62|38.22|40.51|38.11|40.77|38.37|40.14|37.74|0
1652809500000|2022-05-17 17:45:00|40.44|38.04|40.62|38.22|40.62|38.22|39.96|37.56|0
1652809800000|2022-05-17 17:50:00|40.54|38.14|40.47|38.07|40.73|38.33|40.4|38|0
1652810100000|2022-05-17 17:55:00|40.54|38.14|39.81|37.41|40.65|38.25|39.81|37.41|0
1652810400000|2022-05-17 18:00:00|39.96|37.56|39.45|37.05|40.25|37.85|39.02|36.62|0
1652810700000|2022-05-17 18:05:00|39.67|37.27|41.49|39.09|41.69|39.29|39.56|37.16|0
1652811000000|2022-05-17 18:10:00|41.39|38.99|38.43|36.03|41.39|38.99|37.86|35.46|0
1652811300000|2022-05-17 18:15:00|38.65|36.25|38.35|35.95|39.3|36.9|37.94|35.54|0
1652811600000|2022-05-17 18:20:00|38.38|35.98|37.44|35.04|38.38|35.98|34.98|32.58|0
1652811900000|2022-05-17 18:25:00|37.33|34.93|37.71|35.31|38.63|36.23|36.97|34.57|0
1652812200000|2022-05-17 18:30:00|37.47|35.07|36.97|34.57|38.41|36.01|36.85|34.45|0
1652812500000|2022-05-17 18:35:00|36.89|34.49|38.8|36.4|38.8|36.4|36.34|33.94|0
1652812800000|2022-05-17 18:40:00|38.84|36.44|39.91|37.51|40.17|37.77|38.78|36.38|0
1652813100000|2022-05-17 18:45:00|40.06|37.66|43.2|40.8|45.05|42.65|39.51|37.11|0
1652813400000|2022-05-17 18:50:00|43.12|40.72|42.28|39.88|43.31|40.91|42.28|39.88|0
1652813700000|2022-05-17 18:55:00|42.25|39.85|42.32|39.92|42.95|40.55|41.91|39.51|0
1652814000000|2022-05-17 19:00:00|42.4|40|43.62|41.22|43.77|41.37|42.28|39.88|0
1652814300000|2022-05-17 19:05:00|43.54|41.14|43.66|41.26|44.28|41.88|43|40.6|0
1652814600000|2022-05-17 19:10:00|43.54|41.14|43.35|40.95|43.58|41.18|42.89|40.49|0
1652814900000|2022-05-17 19:15:00|43.38|40.98|43.81|41.41|44|41.6|43.04|40.64|0
1652815200000|2022-05-17 19:20:00|43.83|41.43|43.65|41.25|44.32|41.92|43.38|40.98|0
1652815500000|2022-05-17 19:25:00|43.61|41.21|43.77|41.37|44.16|41.76|43.57|41.17|0
1652815800000|2022-05-17 19:30:00|43.92|41.52|43.65|41.25|44.31|41.91|43.19|40.79|0
1652816100000|2022-05-17 19:35:00|43.73|41.33|43.15|40.75|44|41.6|43.03|40.63|0
1652816400000|2022-05-17 19:40:00|42.92|40.52|43.38|40.98|43.84|41.44|42.65|40.25|0
1652816700000|2022-05-17 19:45:00|43.42|41.02|42.16|39.76|43.42|41.02|41.93|39.53|0
1652817000000|2022-05-17 19:50:00|42.27|39.87|44.22|41.82|44.42|42.02|42.27|39.87|0
1652817300000|2022-05-17 19:55:00|43.91|41.51|45.16|42.76|45.16|42.76|43.76|41.36|0
1652817600000|2022-05-17 20:00:00|45.32|42.92|44.69|42.29|45.32|42.92|44.65|42.25|0
1652817900000|2022-05-17 20:05:00|44.65|42.25|44.53|42.13|46.17|43.77|44.53|42.13|0
1652818200000|2022-05-17 20:10:00|44.57|42.17|44.77|42.37|44.81|42.41|44.49|42.09|0
1652818500000|2022-05-17 20:15:00|44.97|42.17|45.16|42.36|45.36|42.56|44.93|42.13|0
1652818800000|2022-05-17 20:20:00|45.2|42.4|45.2|42.4|45.2|42.4|45.08|42.28|0
1652819100000|2022-05-17 20:25:00|45.16|42.36|45.2|42.4|45.24|42.44|45|42.2|0
1652819400000|2022-05-17 20:30:00|45.24|42.44|45.16|42.36|45.24|42.44|45.08|42.28|0
1652819700000|2022-05-17 20:35:00|45.08|42.28|45.2|42.4|45.2|42.4|45.08|42.28|0
1652820000000|2022-05-17 20:40:00|45.16|42.36|45.16|42.36|45.2|42.4|45.16|42.36|0
1652820300000|2022-05-17 20:45:00|45.2|42.4|45.23|42.43|45.27|42.47|45.2|42.4|0
1652820900000|2022-05-17 20:55:00|45.19|42.39|45.21|42.41|45.27|42.47|45.19|42.39|0
1652821200000|2022-05-17 21:00:00|45.23|42.43|45.18|42.38|45.23|42.43|45.17|42.37|0
1652821500000|2022-05-17 21:05:00|45.19|42.39|45.18|42.38|45.23|42.43|45.16|42.36|0
1652821800000|2022-05-17 21:10:00|45.19|42.39|45.21|42.41|45.21|42.41|45.16|42.36|0
1652822100000|2022-05-17 21:15:00|45.22|42.42|45.22|42.42|45.23|42.43|45.21|42.41|0
1652822400000|2022-05-17 21:20:00|45.24|42.44|45.23|42.43|45.24|42.44|45.22|42.42|0
1652822700000|2022-05-17 21:25:00|45.24|42.44|45.22|42.42|45.28|42.48|45.22|42.42|0
1652823000000|2022-05-17 21:30:00|45.21|42.41|45.23|42.43|45.23|42.43|45.21|42.41|0
1652823300000|2022-05-17 21:35:00|45.22|42.42|45.19|42.39|45.24|42.44|45.16|42.36|0
1652823600000|2022-05-17 21:40:00|45.2|42.4|45.2|42.4|45.21|42.41|45.2|42.4|0
1652823900000|2022-05-17 21:45:00|45.21|42.41|45.22|42.42|45.24|42.44|45.21|42.41|0
1652824200000|2022-05-17 21:50:00|45.18|42.38|45.23|42.43|45.25|42.45|45.18|42.38|0
1652824500000|2022-05-17 21:55:00|45.26|42.46|45.26|42.46|45.27|42.47|45.2|42.4|0
1652824800000|2022-05-17 22:00:00|45.4|42.6|45.55|42.75|45.62|42.82|45.18|42.38|0
1652825100000|2022-05-17 22:05:00|45.54|42.74|45.69|42.89|45.85|43.05|45.54|42.74|0
1652825400000|2022-05-17 22:10:00|45.73|42.93|45.61|42.81|45.81|43.01|45.57|42.77|0
1652825700000|2022-05-17 22:15:00|45.65|42.85|45.75|42.95|45.87|43.07|45.53|42.73|0
1652826000000|2022-05-17 22:20:00|45.71|42.91|45.61|42.81|45.73|42.93|45.53|42.73|0
1652826300000|2022-05-17 22:25:00|45.63|42.83|45.67|42.87|45.73|42.93|45.57|42.77|0
1652826600000|2022-05-17 22:30:00|45.65|42.85|45.77|42.97|45.81|43.01|45.61|42.81|0
1652826900000|2022-05-17 22:35:00|45.73|42.93|45.69|42.89|45.77|42.97|45.65|42.85|0
1652827200000|2022-05-17 22:40:00|45.65|42.85|45.65|42.85|45.65|42.85|45.49|42.69|0
1652827500000|2022-05-17 22:45:00|45.69|42.89|45.57|42.77|45.77|42.97|45.57|42.77|0
1652827800000|2022-05-17 22:50:00|45.49|42.69|45.37|42.57|45.56|42.76|45.33|42.53|0
1652828100000|2022-05-17 22:55:00|45.33|42.53|45.13|42.33|45.33|42.53|45.13|42.33|0
1652828400000|2022-05-17 23:00:00|45.19|42.39|45.13|42.33|45.19|42.39|44.93|42.13|0
1652828700000|2022-05-17 23:05:00|45.1|42.3|44.93|42.13|45.18|42.38|44.89|42.09|0
1652829000000|2022-05-17 23:10:00|44.95|42.15|44.94|42.14|45.2|42.4|44.89|42.09|0
1652829300000|2022-05-17 23:15:00|44.97|42.17|45|42.2|45.04|42.24|44.93|42.13|0
1652829600000|2022-05-17 23:20:00|45.02|42.22|45.04|42.24|45.16|42.36|45|42.2|0
1652829900000|2022-05-17 23:25:00|45.02|42.22|45|42.2|45.04|42.24|44.84|42.04|0
1652830200000|2022-05-17 23:30:00|44.98|42.18|45.04|42.24|45.24|42.44|44.98|42.18|0
1652830500000|2022-05-17 23:35:00|45.02|42.22|44.37|41.57|45.02|42.22|44.33|41.53|0
1652830800000|2022-05-17 23:40:00|44.41|41.61|44.53|41.73|44.53|41.73|44.37|41.57|0
1652831100000|2022-05-17 23:45:00|44.57|41.77|44.29|41.49|44.6|41.8|44.25|41.45|0
1652831400000|2022-05-17 23:50:00|44.37|41.57|44.45|41.65|44.6|41.8|44.33|41.53|0
1652831700000|2022-05-17 23:55:00|44.41|41.61|44.37|41.57|44.52|41.72|44.37|41.57|0
1652832000000|2022-05-18 00:00:00|44.44|41.64|44.56|41.76|44.64|41.84|44.29|41.49|0
1652832300000|2022-05-18 00:05:00|44.6|41.8|44.83|42.03|44.84|42.04|44.56|41.76|0
1652832600000|2022-05-18 00:10:00|44.85|42.05|44.83|42.03|44.87|42.07|44.64|41.84|0
1652832900000|2022-05-18 00:15:00|44.79|41.99|44.83|42.03|44.87|42.07|44.69|41.89|0
1652833200000|2022-05-18 00:20:00|44.75|41.95|44.83|42.03|44.91|42.11|44.68|41.88|0
1652833500000|2022-05-18 00:25:00|44.79|41.99|44.63|41.83|44.87|42.07|44.63|41.83|0
1652833800000|2022-05-18 00:30:00|44.52|41.72|44.93|42.13|45.09|42.29|44.52|41.72|0
1652834100000|2022-05-18 00:35:00|44.97|42.17|44.46|41.66|45.01|42.21|44.46|41.66|0
1652834400000|2022-05-18 00:40:00|44.5|41.7|44.54|41.74|44.67|41.87|44.3|41.5|0
1652834700000|2022-05-18 00:45:00|44.58|41.78|44.65|41.85|44.65|41.85|44.34|41.54|0
1652835000000|2022-05-18 00:50:00|44.61|41.81|44.61|41.81|44.69|41.89|44.53|41.73|0
1652835300000|2022-05-18 00:55:00|44.57|41.77|44.49|41.69|44.61|41.81|44.36|41.56|0
1652835600000|2022-05-18 01:00:00|44.53|41.73|44.57|41.77|44.67|41.87|44.42|41.62|0
1652835900000|2022-05-18 01:05:00|44.55|41.75|44.39|41.59|44.57|41.77|44.14|41.34|0
1652836200000|2022-05-18 01:10:00|44.37|41.57|44.45|41.65|44.47|41.67|44.26|41.46|0
1652836500000|2022-05-18 01:15:00|44.47|41.67|44.29|41.49|44.57|41.77|44.18|41.38|0
1652836800000|2022-05-18 01:20:00|44.33|41.53|44.25|41.45|44.37|41.57|44.22|41.42|0
1652837100000|2022-05-18 01:25:00|44.29|41.49|44.18|41.38|44.33|41.53|44.02|41.22|0
1652837400000|2022-05-18 01:30:00|44.21|41.41|43.48|40.68|44.21|41.41|43.4|40.6|0
1652837700000|2022-05-18 01:35:00|43.46|40.66|43.56|40.76|43.59|40.79|43.38|40.58|0
1652838000000|2022-05-18 01:40:00|43.57|40.77|43.02|40.22|43.59|40.79|43.02|40.22|0
1652838300000|2022-05-18 01:45:00|43.08|40.28|43.25|40.45|43.25|40.45|42.91|40.11|0
1652838600000|2022-05-18 01:50:00|43.21|40.41|43.13|40.33|43.44|40.64|43.04|40.24|0
1652838900000|2022-05-18 01:55:00|43.09|40.29|43.59|40.79|43.59|40.79|43.09|40.29|0
1652839200000|2022-05-18 02:00:00|43.65|40.85|43.51|40.71|43.74|40.94|43.36|40.56|0
1652839500000|2022-05-18 02:05:00|43.49|40.69|43.47|40.67|43.51|40.71|43.24|40.44|0
1652839800000|2022-05-18 02:10:00|43.45|40.65|43.39|40.59|43.55|40.75|43.32|40.52|0
1652840100000|2022-05-18 02:15:00|43.34|40.54|43.59|40.79|43.62|40.82|43.28|40.48|0
1652840400000|2022-05-18 02:20:00|43.55|40.75|43.7|40.9|43.7|40.9|43.55|40.75|0
1652840700000|2022-05-18 02:25:00|43.74|40.94|43.81|41.01|43.85|41.05|43.62|40.82|0
1652841000000|2022-05-18 02:30:00|43.85|41.05|43.83|41.03|43.89|41.09|43.7|40.9|0
1652841300000|2022-05-18 02:35:00|43.85|41.05|43.83|41.03|43.89|41.09|43.74|40.94|0
1652841600000|2022-05-18 02:40:00|43.85|41.05|44.2|41.4|44.35|41.55|43.77|40.97|0
1652841900000|2022-05-18 02:45:00|44.22|41.42|44.02|41.22|44.22|41.42|43.93|41.13|0
1652842200000|2022-05-18 02:50:00|44.04|41.24|44.21|41.41|44.21|41.41|43.96|41.16|0
1652842500000|2022-05-18 02:55:00|44.2|41.4|43.89|41.09|44.24|41.44|43.83|41.03|0
1652842800000|2022-05-18 03:00:00|43.81|41.01|44.04|41.24|44.08|41.28|43.77|40.97|0
1652843100000|2022-05-18 03:05:00|44|41.2|43.92|41.12|44.04|41.24|43.86|41.06|0
1652843400000|2022-05-18 03:10:00|43.9|41.1|43.59|40.79|43.96|41.16|43.46|40.66|0
1652843700000|2022-05-18 03:15:00|43.61|40.81|43.5|40.7|43.69|40.89|43.46|40.66|0
1652844000000|2022-05-18 03:20:00|43.46|40.66|43.4|40.6|43.46|40.66|43.27|40.47|0
1652844300000|2022-05-18 03:25:00|43.38|40.58|43.42|40.62|43.42|40.62|43.32|40.52|0
1652844600000|2022-05-18 03:30:00|43.46|40.66|43.32|40.52|43.47|40.67|43.3|40.5|0
1652844900000|2022-05-18 03:35:00|43.28|40.48|42.24|39.44|43.3|40.5|41.87|39.07|0
1652845200000|2022-05-18 03:40:00|42.16|39.36|42.18|39.38|42.28|39.48|42.01|39.21|0
1652845500000|2022-05-18 03:45:00|42.2|39.4|42.5|39.7|42.58|39.78|42.13|39.33|0
1652845800000|2022-05-18 03:50:00|42.48|39.68|42.57|39.77|42.57|39.77|42.37|39.57|0
1652846100000|2022-05-18 03:55:00|42.54|39.74|42.73|39.93|42.82|40.02|42.5|39.7|0
1652846400000|2022-05-18 04:00:00|42.74|39.94|43.18|40.38|43.26|40.46|42.72|39.92|0
1652846700000|2022-05-18 04:05:00|43.22|40.42|43.18|40.38|43.27|40.47|43.08|40.28|0
1652847000000|2022-05-18 04:10:00|43.16|40.36|43.06|40.26|43.18|40.38|43.03|40.23|0
1652847300000|2022-05-18 04:15:00|43.1|40.3|43.02|40.22|43.1|40.3|42.95|40.15|0
1652847600000|2022-05-18 04:20:00|43.06|40.26|43.33|40.53|43.41|40.61|43.04|40.24|0
1652847900000|2022-05-18 04:25:00|43.29|40.49|43.08|40.28|43.35|40.55|43.02|40.22|0
1652848200000|2022-05-18 04:30:00|43.1|40.3|42.81|40.01|43.1|40.3|42.72|39.92|0
1652848500000|2022-05-18 04:35:00|42.83|40.03|42.64|39.84|42.91|40.11|42.64|39.84|0
1652848800000|2022-05-18 04:40:00|42.72|39.92|42.72|39.92|42.83|40.03|42.68|39.88|0
1652849100000|2022-05-18 04:45:00|42.68|39.88|42.49|39.69|42.68|39.88|42.41|39.61|0
1652849400000|2022-05-18 04:50:00|42.47|39.67|42.68|39.88|42.68|39.88|42.45|39.65|0
1652849700000|2022-05-18 04:55:00|42.64|39.84|42.64|39.84|42.75|39.95|42.56|39.76|0
1652850000000|2022-05-18 05:00:00|42.62|39.82|42.9|40.1|42.98|40.18|42.6|39.8|0
1652850300000|2022-05-18 05:05:00|42.94|40.14|43.09|40.29|43.38|40.58|42.94|40.14|0
1652850600000|2022-05-18 05:10:00|43.07|40.27|43.09|40.29|43.28|40.48|43.01|40.21|0
1652850900000|2022-05-18 05:15:00|43.11|40.31|43.16|40.36|43.24|40.44|43.05|40.25|0
1652851200000|2022-05-18 05:20:00|43.13|40.33|42.86|40.06|43.2|40.4|42.67|39.87|0
1652851500000|2022-05-18 05:25:00|42.82|40.02|42.86|40.06|42.97|40.17|42.63|39.83|0
1652851800000|2022-05-18 05:30:00|42.82|40.02|43.05|40.25|43.2|40.4|42.74|39.94|0
1652852100000|2022-05-18 05:35:00|43.03|40.23|43.01|40.21|43.12|40.32|42.99|40.19|0
1652852400000|2022-05-18 05:40:00|42.99|40.19|43.31|40.51|43.31|40.51|42.89|40.09|0
1652852700000|2022-05-18 05:45:00|43.35|40.55|43.39|40.59|43.5|40.7|43.27|40.47|0
1652853000000|2022-05-18 05:50:00|43.44|40.64|43.73|40.93|43.89|41.09|43.27|40.47|0
1652853300000|2022-05-18 05:55:00|43.77|40.97|43.92|41.12|44.08|41.28|43.73|40.93|0
1652853600000|2022-05-18 06:00:00|44.04|41.24|44.27|41.47|44.27|41.47|43.61|40.81|0
1652853900000|2022-05-18 06:05:00|44.25|41.45|43.65|40.85|44.27|41.47|43.61|40.81|0
1652854200000|2022-05-18 06:10:00|43.61|40.81|43.38|40.58|43.65|40.85|43.19|40.39|0
1652854500000|2022-05-18 06:15:00|43.36|40.56|43.48|40.68|43.69|40.89|43.3|40.5|0
1652854800000|2022-05-18 06:20:00|43.5|40.7|43.24|40.44|43.5|40.7|43.11|40.31|0
1652855100000|2022-05-18 06:25:00|43.28|40.48|43.07|40.27|43.44|40.64|43.07|40.27|0
1652855400000|2022-05-18 06:30:00|43.03|40.23|43.07|40.27|43.22|40.42|42.96|40.16|0
1652855700000|2022-05-18 06:35:00|43.11|40.31|43.33|40.53|43.33|40.53|42.37|39.57|0
1652856000000|2022-05-18 06:40:00|43.37|40.57|43.14|40.34|43.37|40.57|43.1|40.3|0
1652856300000|2022-05-18 06:45:00|43.1|40.3|43.06|40.26|43.1|40.3|42.84|40.04|0
1652856600000|2022-05-18 06:50:00|43.04|40.24|43.1|40.3|43.18|40.38|42.99|40.19|0
1652856900000|2022-05-18 06:55:00|43.12|40.32|43.02|40.22|43.16|40.36|42.87|40.07|0
1652857200000|2022-05-18 07:00:00|42.95|40.15|42.62|39.82|43.12|40.32|42.51|39.71|0
1652857500000|2022-05-18 07:05:00|42.4|40|42.74|40.34|42.82|40.42|42.29|39.89|0
1652857800000|2022-05-18 07:10:00|42.76|40.36|41.84|39.44|42.8|40.4|41.8|39.4|0
1652858100000|2022-05-18 07:15:00|41.82|39.42|42.1|39.7|42.56|40.16|41|38.6|0
1652858400000|2022-05-18 07:20:00|42.18|39.78|42.95|40.55|43.1|40.7|42.18|39.78|0
1652858700000|2022-05-18 07:25:00|42.87|40.47|42.68|40.28|42.91|40.51|42.65|40.25|0
1652859000000|2022-05-18 07:30:00|42.72|40.32|42.63|40.23|42.87|40.47|42.4|40|0
1652859300000|2022-05-18 07:35:00|42.66|40.26|42.27|39.87|42.76|40.36|42.27|39.87|0
1652859600000|2022-05-18 07:40:00|42.29|39.89|42.49|40.09|42.64|40.24|42.19|39.79|0
1652859900000|2022-05-18 07:45:00|42.51|40.11|42.15|39.75|42.53|40.13|42.12|39.72|0
1652860200000|2022-05-18 07:50:00|42.17|39.77|42.19|39.79|42.32|39.92|42.08|39.68|0
1652860500000|2022-05-18 07:55:00|42.23|39.83|42.58|40.18|42.79|40.39|42.19|39.79|0
1652860800000|2022-05-18 08:00:00|42.64|40.24|42.83|40.43|43.02|40.62|42.23|39.83|0
1652861100000|2022-05-18 08:05:00|42.87|40.47|42.83|40.43|42.98|40.58|42.68|40.28|0
1652861400000|2022-05-18 08:10:00|42.88|40.48|43.11|40.71|43.13|40.73|42.79|40.39|0
1652861700000|2022-05-18 08:15:00|43.09|40.69|42.69|40.29|43.26|40.86|42.67|40.27|0
1652862000000|2022-05-18 08:20:00|42.71|40.31|42.07|39.67|42.71|40.31|42|39.6|0
1652862300000|2022-05-18 08:25:00|42.09|39.69|42.52|40.12|42.56|40.16|42.03|39.63|0
1652862600000|2022-05-18 08:30:00|42.56|40.16|42.03|39.63|42.71|40.31|41.99|39.59|0
1652862900000|2022-05-18 08:35:00|42.01|39.61|42.03|39.63|42.16|39.76|41.99|39.59|0
1652863200000|2022-05-18 08:40:00|41.99|39.59|42.33|39.93|42.33|39.93|41.99|39.59|0
1652863500000|2022-05-18 08:45:00|42.31|39.91|42.31|39.91|42.44|40.04|42.27|39.87|0
1652863800000|2022-05-18 08:50:00|42.29|39.89|42.51|40.11|42.55|40.15|42.25|39.85|0
1652864100000|2022-05-18 08:55:00|42.55|40.15|42.74|40.34|42.8|40.4|42.55|40.15|0
1652864400000|2022-05-18 09:00:00|42.78|40.38|42.57|40.17|42.93|40.53|42.51|40.11|0
1652864700000|2022-05-18 09:05:00|42.59|40.19|42.74|40.34|42.74|40.34|42.45|40.05|0
1652865000000|2022-05-18 09:10:00|42.72|40.32|42.28|39.88|43.52|41.12|42.26|39.86|0
1652865300000|2022-05-18 09:15:00|42.26|39.86|42.23|39.83|42.26|39.86|42|39.6|0
1652865600000|2022-05-18 09:20:00|42.24|39.84|42.49|40.09|42.73|40.33|42.21|39.81|0
1652865900000|2022-05-18 09:25:00|42.45|40.05|42.22|39.82|42.56|40.16|42.2|39.8|0
1652866200000|2022-05-18 09:30:00|42.17|39.77|42.41|40.01|42.45|40.05|41.9|39.5|0
1652866500000|2022-05-18 09:35:00|42.43|40.03|42.52|40.12|42.62|40.22|42.41|40.01|0
1652866800000|2022-05-18 09:40:00|42.54|40.14|42.67|40.27|42.71|40.31|42.48|40.08|0
1652867100000|2022-05-18 09:45:00|42.65|40.25|42.67|40.27|43.02|40.62|42.6|40.2|0
1652867400000|2022-05-18 09:50:00|42.69|40.29|42.67|40.27|42.82|40.42|42.61|40.21|0
1652867700000|2022-05-18 09:55:00|42.71|40.31|43.47|41.07|43.47|41.07|42.63|40.23|0
1652868000000|2022-05-18 10:00:00|43.55|41.15|43.2|40.8|43.82|41.42|43.16|40.76|0
1652868300000|2022-05-18 10:05:00|43.18|40.78|43.16|40.76|43.37|40.97|43.01|40.61|0
1652868600000|2022-05-18 10:10:00|43.14|40.74|43.01|40.61|43.18|40.78|42.86|40.46|0
1652868900000|2022-05-18 10:15:00|43.03|40.63|43.12|40.72|43.16|40.76|42.86|40.46|0
1652869200000|2022-05-18 10:20:00|43.08|40.68|43.18|40.78|43.29|40.89|42.99|40.59|0
1652869500000|2022-05-18 10:25:00|43.2|40.8|43.27|40.87|43.31|40.91|43.02|40.62|0
1652869800000|2022-05-18 10:30:00|43.24|40.84|42.1|39.7|43.25|40.85|42.1|39.7|0
1652870100000|2022-05-18 10:35:00|42.06|39.66|41.95|39.55|42.21|39.81|41.83|39.43|0
1652870400000|2022-05-18 10:40:00|41.89|39.49|41.68|39.28|41.91|39.51|41.46|39.06|0
1652870700000|2022-05-18 10:45:00|41.65|39.25|41.64|39.24|41.79|39.39|41.61|39.21|0
1652871000000|2022-05-18 10:50:00|41.63|39.23|41.46|39.06|41.79|39.39|41.46|39.06|0
1652871300000|2022-05-18 10:55:00|41.53|39.13|40.78|38.38|42.17|39.77|40.07|37.67|0
1652871600000|2022-05-18 11:00:00|40.91|38.51|40.27|37.87|41.08|38.68|40.2|37.8|0
1652871900000|2022-05-18 11:05:00|40.23|37.83|39.69|37.29|40.25|37.85|39.54|37.14|0
1652872200000|2022-05-18 11:10:00|39.65|37.25|39.4|37|39.76|37.36|39.33|36.93|0
1652872500000|2022-05-18 11:15:00|39.42|37.02|39.51|37.11|39.61|37.21|39.33|36.93|0
1652872800000|2022-05-18 11:20:00|39.49|37.09|39.18|36.78|39.58|37.18|38.93|36.53|0
1652873100000|2022-05-18 11:25:00|39.15|36.75|39.35|36.95|39.71|37.31|38.83|36.43|0
1652873400000|2022-05-18 11:30:00|39.39|36.99|39.74|37.34|39.96|37.56|39.39|36.99|0
1652873700000|2022-05-18 11:35:00|39.71|37.31|39.71|37.31|40.07|37.67|39.58|37.18|0
1652874000000|2022-05-18 11:40:00|39.67|37.27|39.17|36.77|39.67|37.27|39.17|36.77|0
1652874300000|2022-05-18 11:45:00|39.21|36.81|39.26|36.86|39.28|36.88|38.96|36.56|0
1652874600000|2022-05-18 11:50:00|39.28|36.88|39.47|37.07|39.49|37.09|39.1|36.7|0
1652874900000|2022-05-18 11:55:00|39.45|37.05|39.1|36.7|39.49|37.09|39.03|36.63|0
1652875200000|2022-05-18 12:00:00|39.13|36.73|39.31|36.91|39.31|36.91|39.06|36.66|0
1652875500000|2022-05-18 12:05:00|39.34|36.94|39.63|37.23|39.74|37.34|39.34|36.94|0
1652875800000|2022-05-18 12:10:00|39.67|37.27|39.7|37.3|39.7|37.3|39.27|36.87|0
1652876100000|2022-05-18 12:15:00|39.63|37.23|39.25|36.85|39.81|37.41|39|36.6|0
1652876400000|2022-05-18 12:20:00|39.23|36.83|39.14|36.74|39.39|36.99|39.1|36.7|0
1652876700000|2022-05-18 12:25:00|39.16|36.76|39.5|37.1|39.77|37.37|39.07|36.67|0
1652877000000|2022-05-18 12:30:00|39.51|37.11|39.1|36.7|39.59|37.19|39|36.6|0
1652877300000|2022-05-18 12:35:00|39.05|36.65|38.66|36.26|39.07|36.67|38.5|36.1|0
1652877600000|2022-05-18 12:40:00|38.64|36.24|38.01|35.61|38.71|36.31|37.97|35.57|0
1652877900000|2022-05-18 12:45:00|37.97|35.57|37.69|35.29|38.18|35.78|37.66|35.26|0
1652878200000|2022-05-18 12:50:00|37.66|35.26|37.18|34.78|37.69|35.29|37.11|34.71|0
1652878500000|2022-05-18 12:55:00|37.16|34.76|36.63|34.23|37.28|34.88|36.56|34.16|0
1652878800000|2022-05-18 13:00:00|36.6|34.2|36.97|34.57|37.14|34.74|36.58|34.18|0
1652879100000|2022-05-18 13:05:00|37|34.6|36.26|33.86|37.04|34.64|36.19|33.79|0
1652879400000|2022-05-18 13:10:00|36.29|33.89|36.98|34.58|37.37|34.97|35.33|32.93|0
1652879700000|2022-05-18 13:15:00|36.79|34.39|36.86|34.46|37|34.6|36.76|34.36|0
1652880000000|2022-05-18 13:20:00|36.89|34.49|36.96|34.56|37.13|34.73|36.76|34.36|0
1652880300000|2022-05-18 13:25:00|36.93|34.53|37.3|34.9|37.34|34.94|36.89|34.49|0
1652880600000|2022-05-18 13:30:00|37.16|34.76|36.86|34.46|37.4|35|36.52|34.12|0
1652880900000|2022-05-18 13:35:00|36.65|34.25|35.88|33.48|37.61|35.21|35.59|33.19|0
1652881200000|2022-05-18 13:40:00|35.83|33.43|35.55|33.15|35.91|33.51|34.64|32.24|0
1652881500000|2022-05-18 13:45:00|35.49|33.09|35.76|33.36|36.35|33.95|35.45|33.05|0
1652881800000|2022-05-18 13:50:00|35.78|33.38|35.52|33.12|36.05|33.65|35|32.6|0
1652882100000|2022-05-18 13:55:00|35.39|32.99|34.54|32.14|35.55|33.15|34.25|31.85|0
1652882400000|2022-05-18 14:00:00|34.61|32.21|35.12|32.72|35.48|33.08|34.51|32.11|0
1652882700000|2022-05-18 14:05:00|35.06|32.66|34.57|32.17|35.88|33.48|34.57|32.17|0
1652883000000|2022-05-18 14:10:00|34.48|32.08|35.38|32.98|35.45|33.05|34.35|31.95|0
1652883300000|2022-05-18 14:15:00|35.41|33.01|35.09|32.69|35.68|33.28|34.8|32.4|0
1652883600000|2022-05-18 14:20:00|35.02|32.62|34.83|32.43|35.64|33.24|34.31|31.91|0
1652883900000|2022-05-18 14:25:00|34.86|32.46|33.74|31.34|35.41|33.01|33.74|31.34|0
1652884200000|2022-05-18 14:30:00|33.65|31.25|33.08|30.68|34.12|31.72|32.89|30.49|0
1652884500000|2022-05-18 14:35:00|33.05|30.65|33.2|30.8|33.36|30.96|32.64|30.24|0
1652884800000|2022-05-18 14:40:00|33.11|30.71|33.2|30.8|33.42|31.02|32.77|30.37|0
1652885100000|2022-05-18 14:45:00|33.11|30.71|33.67|31.27|34.08|31.68|32.8|30.4|0
1652885400000|2022-05-18 14:50:00|33.64|31.24|33.17|30.77|33.64|31.24|32.92|30.52|0
1652885700000|2022-05-18 14:55:00|33.11|30.71|33.61|31.21|33.61|31.21|32.86|30.46|0
1652886000000|2022-05-18 15:00:00|33.54|31.14|32.55|30.15|33.54|31.14|32.43|30.03|0
1652886300000|2022-05-18 15:05:00|32.59|30.19|31.85|29.45|32.7|30.3|31.82|29.42|0
1652886600000|2022-05-18 15:10:00|31.82|29.42|31.46|29.06|31.83|29.43|31.28|28.88|0
1652886900000|2022-05-18 15:15:00|31.4|29|30.6|28.2|31.43|29.03|30.34|27.94|0
1652887200000|2022-05-18 15:20:00|30.63|28.23|30.51|28.11|30.63|28.23|28.15|25.75|0
1652887500000|2022-05-18 15:25:00|30.48|28.08|30.1|27.7|31.03|28.63|29.9|27.5|0
1652887800000|2022-05-18 15:30:00|30.07|27.67|30.5|28.1|30.53|28.13|29.53|27.13|0
1652888100000|2022-05-18 15:35:00|30.53|28.13|30.62|28.22|31.03|28.63|30.42|28.02|0
1652888400000|2022-05-18 15:40:00|30.59|28.19|31.38|28.98|31.44|29.04|30.5|28.1|0
1652888700000|2022-05-18 15:45:00|31.26|28.86|30.68|28.28|31.35|28.95|30.36|27.96|0
1652889000000|2022-05-18 15:50:00|30.62|28.22|29.39|26.99|30.97|28.57|29.39|26.99|0
1652889300000|2022-05-18 15:55:00|29.36|26.96|28.43|26.03|30.17|27.77|28.43|26.03|0
1652889600000|2022-05-18 16:00:00|28.38|25.98|28.35|25.95|28.74|26.34|28.16|25.76|0
1652889900000|2022-05-18 16:05:00|28.38|25.98|27.78|25.38|28.38|25.98|27.59|25.19|0
1652890200000|2022-05-18 16:10:00|27.86|25.46|28.16|25.76|28.27|25.87|27.48|25.08|0
1652890500000|2022-05-18 16:15:00|28.18|25.78|28.27|25.87|28.76|26.36|28.05|25.65|0
1652890800000|2022-05-18 16:20:00|28.29|25.89|27.13|24.73|28.4|26|27.11|24.71|0
1652891100000|2022-05-18 16:25:00|27.16|24.76|27.51|25.11|27.76|25.36|27.16|24.76|0
1652891400000|2022-05-18 16:30:00|27.56|25.16|28.02|25.62|28.02|25.62|27.21|24.81|0
1652891700000|2022-05-18 16:35:00|27.96|25.56|28.23|25.83|28.37|25.97|27.69|25.29|0
1652892000000|2022-05-18 16:40:00|28.21|25.81|27.69|25.29|28.21|25.81|27.58|25.18|0
1652892300000|2022-05-18 16:45:00|27.64|25.24|28.58|26.18|28.58|26.18|27.5|25.1|0
1652892600000|2022-05-18 16:50:00|28.62|26.22|28.87|26.47|29.06|26.66|28.51|26.11|0
1652892900000|2022-05-18 16:55:00|28.98|26.58|29.06|26.66|29.17|26.77|28.56|26.16|0
1652893200000|2022-05-18 17:00:00|29.01|26.61|28.12|25.72|29.03|26.63|28.12|25.72|0
1652893500000|2022-05-18 17:05:00|27.9|25.5|26.76|24.36|27.9|25.5|26.68|24.28|0
1652893800000|2022-05-18 17:10:00|26.73|24.33|26.37|23.97|26.91|24.51|26.29|23.89|0
1652894100000|2022-05-18 17:15:00|26.39|23.99|25.53|23.13|26.76|24.36|25.15|22.75|0
1652894400000|2022-05-18 17:20:00|25.58|23.18|25.71|23.31|26.17|23.77|25.58|23.18|0
1652894700000|2022-05-18 17:25:00|25.76|23.36|25.83|23.43|25.96|23.56|25.43|23.03|0
1652895000000|2022-05-18 17:30:00|25.81|23.41|26.09|23.69|26.11|23.71|25.53|23.13|0
1652895300000|2022-05-18 17:35:00|26.11|23.71|26.24|23.84|26.37|23.97|25.91|23.51|0
1652895600000|2022-05-18 17:40:00|26.27|23.87|25.15|22.75|26.27|23.87|24.96|22.59|0
1652895900000|2022-05-18 17:45:00|25.12|22.73|24.99|22.61|25.33|22.93|24.6|22.26|0
1652896200000|2022-05-18 17:50:00|25.02|22.64|24.94|22.57|25.2|22.8|24.58|22.24|0
1652896500000|2022-05-18 17:55:00|24.92|22.54|24.83|22.47|25.26|22.86|24.07|21.78|0
1652896800000|2022-05-18 18:00:00|24.91|22.54|24.31|21.99|24.96|22.59|23.85|21.58|0
1652897100000|2022-05-18 18:05:00|24.42|22.1|24.43|22.11|24.54|22.2|23.88|21.6|0
1652897400000|2022-05-18 18:10:00|24.51|22.18|24.03|21.74|24.74|22.39|23.93|21.65|0
1652897700000|2022-05-18 18:15:00|24.05|21.76|24.61|22.27|24.85|22.48|23.67|21.42|0
1652898000000|2022-05-18 18:20:00|24.54|22.2|24.76|22.4|25.25|22.85|24.46|22.13|0
1652898300000|2022-05-18 18:25:00|24.81|22.45|25.25|22.85|25.35|22.95|24.81|22.45|0
1652898600000|2022-05-18 18:30:00|25.22|22.82|24.22|21.91|25.42|23.02|24.09|21.8|0
1652898900000|2022-05-18 18:35:00|24.19|21.89|24.11|21.81|24.31|21.99|23.41|21.18|0
1652899200000|2022-05-18 18:40:00|24.08|21.79|24.08|21.79|24.59|22.25|23.83|21.56|0
1652899500000|2022-05-18 18:45:00|24|21.72|24.36|22.04|24.61|22.27|23.4|21.18|0
1652899800000|2022-05-18 18:50:00|24.29|21.98|23.85|21.58|24.59|22.25|23.68|21.42|0
1652900100000|2022-05-18 18:55:00|23.83|21.56|23.58|21.33|24.28|21.97|23.3|21.09|0
1652900400000|2022-05-18 19:00:00|23.45|21.22|23.75|21.49|24.13|21.83|23.45|21.22|0
1652900700000|2022-05-18 19:05:00|23.7|21.44|23.71|21.45|24.46|22.13|23.67|21.42|0
1652901000000|2022-05-18 19:10:00|23.72|21.46|23.5|21.26|24.23|21.92|23.5|21.26|0
1652901300000|2022-05-18 19:15:00|23.45|21.22|23.77|21.51|24.1|21.8|23.45|21.22|0
1652901600000|2022-05-18 19:20:00|23.72|21.46|23.8|21.54|24.07|21.78|22.95|20.76|0
1652901900000|2022-05-18 19:25:00|23.83|21.56|23.58|21.33|23.88|21.6|23.43|21.2|0
1652902200000|2022-05-18 19:30:00|23.55|21.31|23.57|21.32|23.93|21.65|23.43|21.2|0
1652902500000|2022-05-18 19:35:00|23.58|21.33|24.53|22.19|25.3|22.9|23.43|21.2|0
1652902800000|2022-05-18 19:40:00|24.5|22.17|23.67|21.41|24.81|22.45|23.42|21.19|0
1652903100000|2022-05-18 19:45:00|23.62|21.37|23.15|20.94|23.94|21.66|22.98|20.79|0
1652903400000|2022-05-18 19:50:00|23.3|21.08|22.95|20.77|24.12|21.82|22.78|20.61|0
1652903700000|2022-05-18 19:55:00|22.93|20.75|24.32|22|24.32|22|22.88|20.7|0
1652904000000|2022-05-18 20:00:00|24.39|22.07|23.44|21.21|24.57|22.23|23.17|20.96|0
1652904300000|2022-05-18 20:05:00|23.39|21.16|22.85|20.68|23.39|21.16|22.71|20.55|0
1652904600000|2022-05-18 20:10:00|22.9|20.72|22.91|20.73|23.07|20.88|22.69|20.52|0
1652904900000|2022-05-18 20:15:00|22.88|20.7|22.66|20.5|22.97|20.79|22.52|20.37|0
1652905200000|2022-05-18 20:20:00|22.62|20.47|22.64|20.48|22.66|20.5|22.49|20.35|0
1652905500000|2022-05-18 20:25:00|22.61|20.46|22.67|20.51|22.68|20.52|22.44|20.31|0
1652905800000|2022-05-18 20:30:00|22.66|20.5|22.78|20.61|22.85|20.67|22.61|20.46|0
1652906100000|2022-05-18 20:35:00|22.8|20.63|22.68|20.52|22.85|20.67|22.59|20.43|0
1652906400000|2022-05-18 20:40:00|22.71|20.54|22.8|20.63|22.87|20.7|22.63|20.48|0
1652906700000|2022-05-18 20:45:00|22.83|20.65|23.19|20.98|23.21|21|22.8|20.63|0
1652907000000|2022-05-18 20:50:00|23.21|21|23.35|21.12|23.38|21.16|23.02|20.83|0
1652907300000|2022-05-18 20:55:00|23.41|21.18|23.25|21.03|23.43|21.2|23.09|20.89|0
1652907600000|2022-05-18 21:00:00|23.23|21.02|23.27|21.06|23.27|21.06|23.2|20.99|0
1652907900000|2022-05-18 21:05:00|23.28|21.05|23.31|21.09|23.34|21.12|23.25|21.03|0
1652908200000|2022-05-18 21:10:00|23.32|21.1|23.28|21.06|23.32|21.1|23.25|21.03|0
1652908500000|2022-05-18 21:15:00|23.27|21.05|23.25|21.04|23.31|21.09|23.25|21.03|0
1652908800000|2022-05-18 21:20:00|23.23|21.03|23.33|21.11|23.33|21.11|23.23|21.02|0
1652909100000|2022-05-18 21:25:00|23.32|21.1|23.32|21.1|23.33|21.1|23.3|21.08|0
1652909400000|2022-05-18 21:30:00|23.31|21.09|23.32|21.1|23.32|21.1|23.31|21.09|0
1652909700000|2022-05-18 21:35:00|23.31|21.09|23.31|21.09|23.31|21.09|23.3|21.08|0
1652910000000|2022-05-18 21:40:00|23.32|21.1|23.3|21.08|23.33|21.11|23.28|21.06|0
1652910300000|2022-05-18 21:45:00|23.32|21.1|23.33|21.11|23.33|21.11|23.32|21.1|0
1652910600000|2022-05-18 21:50:00|23.31|21.09|23.35|21.12|23.35|21.12|23.31|21.09|0
1652910900000|2022-05-18 21:55:00|23.36|21.13|23.4|21.18|23.48|21.25|23.35|21.12|0
1652911200000|2022-05-18 22:00:00|23.46|21.23|23.3|21.08|23.71|21.45|23.3|21.08|0
1652911500000|2022-05-18 22:05:00|23.29|21.07|23.31|21.09|23.37|21.15|23.1|20.9|0
1652911800000|2022-05-18 22:10:00|23.35|21.12|23.54|21.3|23.58|21.34|23.25|21.04|0
1652912100000|2022-05-18 22:15:00|23.58|21.34|23.72|21.46|23.77|21.5|23.35|21.12|0
1652912400000|2022-05-18 22:20:00|23.69|21.44|23.62|21.37|23.79|21.53|23.57|21.32|0
1652912700000|2022-05-18 22:25:00|23.63|21.38|23.12|20.92|23.69|21.44|23.1|20.9|0
1652913000000|2022-05-18 22:30:00|23.1|20.9|23.52|21.28|23.59|21.34|23.1|20.9|0
1652913300000|2022-05-18 22:35:00|23.54|21.3|23.57|21.32|23.72|21.46|23.49|21.25|0
1652913600000|2022-05-18 22:40:00|23.58|21.33|23.71|21.46|23.71|21.46|23.57|21.32|0
1652913900000|2022-05-18 22:45:00|23.69|21.43|23.56|21.32|23.69|21.43|23.49|21.25|0
1652914200000|2022-05-18 22:50:00|23.53|21.29|23.37|21.14|23.55|21.31|23.32|21.1|0
1652914500000|2022-05-18 22:55:00|23.39|21.16|23.59|21.34|23.69|21.43|23.39|21.16|0
1652914800000|2022-05-18 23:00:00|23.56|21.32|23.54|21.3|23.64|21.39|23.48|21.24|0
1652915100000|2022-05-18 23:05:00|23.55|21.31|23.34|21.12|23.66|21.41|23.34|21.12|0
1652915400000|2022-05-18 23:10:00|23.28|21.06|22.92|20.74|23.29|21.07|22.86|20.68|0
1652915700000|2022-05-18 23:15:00|22.9|20.72|22.8|20.63|23|20.81|22.75|20.59|0
1652916000000|2022-05-18 23:20:00|22.83|20.65|22.97|20.78|22.99|20.8|22.74|20.57|0
1652916300000|2022-05-18 23:25:00|22.99|20.8|22.9|20.72|22.99|20.8|22.81|20.64|0
1652916600000|2022-05-18 23:30:00|22.86|20.68|22.86|20.68|23.09|20.89|22.83|20.66|0
1652916900000|2022-05-18 23:35:00|22.85|20.67|22.01|19.92|22.91|20.73|21.9|19.81|0
1652917200000|2022-05-18 23:40:00|21.99|19.9|22.15|20.04|22.2|20.09|21.76|19.68|0
1652917500000|2022-05-18 23:45:00|22.2|20.09|21.99|19.89|22.25|20.13|21.87|19.79|0
1652917800000|2022-05-18 23:50:00|21.96|19.87|22.01|19.91|22.07|19.97|21.87|19.79|0
1652918100000|2022-05-18 23:55:00|21.96|19.87|21.73|19.66|22.13|20.02|21.71|19.64|0
1652918400000|2022-05-19 00:00:00|21.57|19.51|22.08|19.98|22.22|20.1|21.47|19.43|0
1652918700000|2022-05-19 00:05:00|22.1|20|22.81|20.63|22.84|20.67|21.94|19.85|0
1652919000000|2022-05-19 00:10:00|22.84|20.67|22.55|20.4|22.91|20.73|22.52|20.37|0
1652919300000|2022-05-19 00:15:00|22.6|20.45|22.48|20.34|22.72|20.56|22.36|20.23|0
1652919600000|2022-05-19 00:20:00|22.43|20.3|23.02|20.83|23.02|20.83|22.24|20.12|0
1652919900000|2022-05-19 00:25:00|23.03|20.84|22.92|20.74|23.14|20.94|22.68|20.52|0
1652920200000|2022-05-19 00:30:00|22.9|20.72|23.16|20.96|23.16|20.96|22.63|20.48|0
1652920500000|2022-05-19 00:35:00|23.13|20.92|23.51|21.28|23.59|21.34|22.95|20.76|0
1652920800000|2022-05-19 00:40:00|23.53|21.29|23.51|21.27|23.69|21.43|23.28|21.06|0
1652921100000|2022-05-19 00:45:00|23.46|21.23|23.37|21.14|23.59|21.34|23.27|21.05|0
1652921400000|2022-05-19 00:50:00|23.32|21.1|23.32|21.1|23.44|21.21|23.17|20.96|0
1652921700000|2022-05-19 00:55:00|23.29|21.07|23.39|21.16|23.4|21.17|23.21|21|0
1652922000000|2022-05-19 01:00:00|23.49|21.25|23.55|21.3|23.63|21.38|23.39|21.16|0
1652922300000|2022-05-19 01:05:00|23.56|21.32|23.56|21.32|23.68|21.43|23.29|21.07|0
1652922600000|2022-05-19 01:10:00|23.57|21.33|23.66|21.4|23.83|21.56|23.46|21.23|0
1652922900000|2022-05-19 01:15:00|23.64|21.39|23.61|21.36|23.73|21.47|23.54|21.3|0
1652923200000|2022-05-19 01:20:00|23.51|21.27|23.1|20.9|23.51|21.27|23|20.81|0
1652923500000|2022-05-19 01:25:00|23.04|20.85|23.24|21.02|23.31|21.09|23.02|20.83|0
1652923800000|2022-05-19 01:30:00|23.21|21|23.05|20.86|23.22|21.01|22.92|20.74|0
1652924100000|2022-05-19 01:35:00|23.03|20.84|22.91|20.73|23.16|20.96|22.78|20.61|0
1652924400000|2022-05-19 01:40:00|22.95|20.76|23.07|20.87|23.07|20.87|22.56|20.41|0
1652924700000|2022-05-19 01:45:00|23.09|20.89|23.33|21.11|23.43|21.2|23.09|20.89|0
1652925000000|2022-05-19 01:50:00|23.36|21.13|23.28|21.07|23.48|21.24|23.16|20.96|0
1652925300000|2022-05-19 01:55:00|23.26|21.04|23.28|21.06|23.38|21.15|23.21|21|0
1652925600000|2022-05-19 02:00:00|23.26|21.04|23.33|21.11|23.38|21.15|23.21|21|0
1652925900000|2022-05-19 02:05:00|23.31|21.09|23.38|21.15|23.67|21.42|23.28|21.06|0
1652926200000|2022-05-19 02:10:00|23.4|21.17|23.44|21.21|23.5|21.26|23.33|21.11|0
1652926500000|2022-05-19 02:15:00|23.41|21.18|23.4|21.17|23.48|21.24|23.33|21.11|0
1652926800000|2022-05-19 02:20:00|23.38|21.15|23.4|21.17|23.45|21.22|23.35|21.13|0
1652927100000|2022-05-19 02:25:00|23.42|21.19|23.5|21.26|23.65|21.39|23.42|21.19|0
1652927400000|2022-05-19 02:30:00|23.48|21.25|23.68|21.43|23.79|21.53|23.47|21.24|0
1652927700000|2022-05-19 02:35:00|23.74|21.48|23.84|21.57|23.92|21.64|23.67|21.41|0
1652928000000|2022-05-19 02:40:00|23.79|21.53|24.44|22.12|24.55|22.21|23.75|21.49|0
1652928300000|2022-05-19 02:45:00|24.47|22.14|24.54|22.21|24.8|22.44|24.47|22.14|0
1652928600000|2022-05-19 02:50:00|24.56|22.22|24.65|22.3|24.72|22.37|24.49|22.16|0
1652928900000|2022-05-19 02:55:00|24.67|22.32|24.98|22.6|25|22.62|24.62|22.27|0
1652929200000|2022-05-19 03:00:00|24.95|22.58|25.25|22.84|25.26|22.86|24.95|22.58|0
1652929500000|2022-05-19 03:05:00|25.26|22.86|25.26|22.86|25.5|23.07|25.13|22.74|0
1652929800000|2022-05-19 03:10:00|25.23|22.83|25.03|22.64|25.23|22.83|24.56|22.22|0
1652930100000|2022-05-19 03:15:00|25|22.62|24.92|22.55|25.01|22.63|24.87|22.5|0
1652930400000|2022-05-19 03:20:00|24.95|22.57|25.74|23.29|25.9|23.43|24.87|22.5|0
1652930700000|2022-05-19 03:25:00|25.73|23.28|25.65|23.21|26.1|23.62|25.6|23.16|0
1652931000000|2022-05-19 03:30:00|25.66|23.22|25.41|22.99|25.7|23.25|25.41|22.99|0
1652931300000|2022-05-19 03:35:00|25.45|23.03|25.67|23.23|25.89|23.42|25.4|22.98|0
1652931600000|2022-05-19 03:40:00|25.7|23.25|25.82|23.36|26.18|23.69|25.62|23.18|0
1652931900000|2022-05-19 03:45:00|25.83|23.37|26.15|23.66|26.18|23.68|25.75|23.3|0
1652932200000|2022-05-19 03:50:00|26.2|23.71|25.84|23.38|26.23|23.73|25.79|23.33|0
1652932500000|2022-05-19 03:55:00|25.88|23.42|25.91|23.44|26.04|23.56|25.75|23.3|0
1652932800000|2022-05-19 04:00:00|25.9|23.43|25.72|23.27|25.91|23.44|25.7|23.25|0
1652933100000|2022-05-19 04:05:00|25.7|23.25|25.83|23.37|25.88|23.42|25.7|23.25|0
1652933400000|2022-05-19 04:10:00|25.85|23.39|25.85|23.39|25.91|23.44|25.75|23.3|0
1652933700000|2022-05-19 04:15:00|25.88|23.42|25.91|23.44|26.04|23.56|25.88|23.42|0
1652934000000|2022-05-19 04:20:00|25.93|23.46|25.98|23.51|26.04|23.56|25.77|23.32|0
1652934300000|2022-05-19 04:25:00|26|23.52|25.82|23.37|26.01|23.53|25.82|23.37|0
1652934600000|2022-05-19 04:30:00|25.8|23.34|25.67|23.22|25.88|23.41|25.51|23.08|0
1652934900000|2022-05-19 04:35:00|25.64|23.2|25.53|23.1|25.8|23.34|25.48|23.05|0
1652935200000|2022-05-19 04:40:00|25.59|23.15|25.69|23.24|25.7|23.26|25.48|23.05|0
1652935500000|2022-05-19 04:45:00|25.7|23.26|26.03|23.55|26.14|23.65|25.68|23.23|0
1652935800000|2022-05-19 04:50:00|25.98|23.51|25.98|23.51|26.03|23.55|25.87|23.41|0
1652936100000|2022-05-19 04:55:00|26.01|23.53|25.79|23.34|26.06|23.58|25.79|23.34|0
1652936400000|2022-05-19 05:00:00|25.86|23.4|25.66|23.22|26.09|23.6|25.61|23.17|0
1652936700000|2022-05-19 05:05:00|25.63|23.19|25.67|23.23|25.98|23.5|25.58|23.14|0
1652937000000|2022-05-19 05:10:00|25.69|23.24|25.34|22.93|25.77|23.31|25.32|22.91|0
1652937300000|2022-05-19 05:15:00|25.37|22.95|25.43|23.01|25.45|23.02|25.21|22.81|0
1652937600000|2022-05-19 05:20:00|25.42|23|25.53|23.1|25.63|23.19|25.4|22.98|0
1652937900000|2022-05-19 05:25:00|25.54|23.11|25.45|23.02|25.63|23.19|25.37|22.95|0
1652938200000|2022-05-19 05:30:00|25.47|23.05|25|22.62|25.47|23.05|24.95|22.58|0
1652938500000|2022-05-19 05:35:00|24.98|22.6|24.33|22.01|24.98|22.6|24.23|21.92|0
1652938800000|2022-05-19 05:40:00|24.31|22|24.77|22.41|24.8|22.44|24.21|21.91|0
1652939100000|2022-05-19 05:45:00|24.8|22.44|24.5|22.17|25|22.62|24.44|22.11|0
1652939400000|2022-05-19 05:50:00|24.52|22.18|24.57|22.23|24.69|22.34|24.48|22.15|0
1652939700000|2022-05-19 05:55:00|24.58|22.24|24.59|22.25|24.81|22.44|24.44|22.11|0
1652940000000|2022-05-19 06:00:00|24.53|22.19|24.31|22|24.74|22.39|24.16|21.86|0
1652940300000|2022-05-19 06:05:00|24.29|21.97|24.82|22.45|24.82|22.45|24.18|21.88|0
1652940600000|2022-05-19 06:10:00|24.84|22.48|24.65|22.3|25.1|22.71|24.56|22.22|0
1652940900000|2022-05-19 06:15:00|24.68|22.33|24.49|22.15|24.92|22.55|24.41|22.08|0
1652941200000|2022-05-19 06:20:00|24.47|22.14|24.33|22.01|24.51|22.18|24.23|21.92|0
1652941500000|2022-05-19 06:25:00|24.38|22.06|24.43|22.11|24.69|22.34|24.36|22.04|0
1652941800000|2022-05-19 06:30:00|24.46|22.13|24.14|21.84|24.99|22.61|23.07|20.87|0
1652942100000|2022-05-19 06:35:00|24.17|21.87|23.73|21.47|24.17|21.87|23.58|21.34|0
1652942400000|2022-05-19 06:40:00|23.76|21.5|23.31|21.09|23.77|21.51|23.19|20.98|0
1652942700000|2022-05-19 06:45:00|23.29|21.07|23.21|21|23.43|21.2|23.16|20.96|0
1652943000000|2022-05-19 06:50:00|23.24|21.02|23.14|20.93|23.32|21.1|23.09|20.89|0
1652943300000|2022-05-19 06:55:00|23.15|20.94|23.21|21|23.28|21.07|23.08|20.88|0
1652943600000|2022-05-19 07:00:00|23.17|20.97|22.22|20.1|23.17|20.97|21.88|19.8|0
1652943900000|2022-05-19 07:05:00|22.32|20.19|22.62|20.46|22.78|20.61|22.27|20.15|0
1652944200000|2022-05-19 07:10:00|22.55|20.41|21.96|19.87|22.55|20.41|21.69|19.62|0
1652944500000|2022-05-19 07:15:00|21.92|19.84|21.88|19.79|22.23|20.11|21.53|19.48|0
1652944800000|2022-05-19 07:20:00|21.89|19.8|20.98|18.98|21.89|19.8|20.89|18.9|0
1652945100000|2022-05-19 07:25:00|20.92|18.93|21.65|19.58|22.3|20.18|20.72|18.75|0
1652945400000|2022-05-19 07:30:00|21.69|19.63|21.89|19.81|22.01|19.91|20.68|18.71|0
1652945700000|2022-05-19 07:35:00|21.92|19.83|21.01|19|21.94|19.85|20.96|18.96|0
1652946000000|2022-05-19 07:40:00|21.05|19.05|21.64|19.58|21.79|19.71|21|19|0
1652946300000|2022-05-19 07:45:00|21.63|19.57|22.08|19.97|22.23|20.11|21.63|19.57|0
1652946600000|2022-05-19 07:50:00|22.1|20|21.93|19.84|22.18|20.07|21.79|19.71|0
1652946900000|2022-05-19 07:55:00|22.01|19.91|22.64|20.48|22.81|20.64|22.01|19.91|0
1652947200000|2022-05-19 08:00:00|22.65|20.49|21.94|19.85|22.75|20.58|21.94|19.85|0
1652947500000|2022-05-19 08:05:00|21.92|19.84|22.1|19.99|22.14|20.04|21.54|19.49|0
1652947800000|2022-05-19 08:10:00|22.14|20.04|22.45|20.31|22.47|20.33|21.83|19.75|0
1652948100000|2022-05-19 08:15:00|22.47|20.33|21.73|19.66|22.54|20.4|21.66|19.59|0
1652948400000|2022-05-19 08:20:00|21.75|19.68|21.81|19.73|21.91|19.82|21.66|19.59|0
1652948700000|2022-05-19 08:25:00|21.86|19.78|21.53|19.48|22.14|20.03|21.41|19.38|0
1652949000000|2022-05-19 08:30:00|21.79|19.72|21.15|19.14|21.85|19.77|21.13|19.12|0
1652949300000|2022-05-19 08:35:00|21.18|19.16|21.36|19.32|21.4|19.36|21.11|19.1|0
1652949600000|2022-05-19 08:40:00|21.32|19.29|21.01|19.01|21.36|19.32|20.98|18.99|0
1652949900000|2022-05-19 08:45:00|21.02|19.02|21.04|19.04|21.4|19.36|20.99|19|0
1652950200000|2022-05-19 08:50:00|21.02|19.02|21.35|19.32|21.45|19.4|21.02|19.02|0
1652950500000|2022-05-19 08:55:00|21.33|19.3|20.37|18.43|21.35|19.32|20.35|18.41|0
1652950800000|2022-05-19 09:00:00|20.35|18.41|20.18|18.26|20.35|18.41|20.07|18.16|0
1652951100000|2022-05-19 09:05:00|20.22|18.29|21.57|19.51|21.57|19.51|20.22|18.29|0
1652951400000|2022-05-19 09:10:00|21.55|19.49|20.79|18.81|21.55|19.49|20.64|18.67|0
1652951700000|2022-05-19 09:15:00|20.76|18.78|20.83|18.84|20.96|18.96|20.72|18.74|0
1652952000000|2022-05-19 09:20:00|20.8|18.82|20.78|18.8|21.1|19.09|20.74|18.76|0
1652952300000|2022-05-19 09:25:00|20.81|18.83|20.92|18.93|21.09|19.08|20.72|18.74|0
1652952600000|2022-05-19 09:30:00|20.95|18.95|20.89|18.9|20.99|18.99|20.63|18.66|0
1652952900000|2022-05-19 09:35:00|20.9|18.91|20.32|18.38|20.92|18.93|20.3|18.36|0
1652953200000|2022-05-19 09:40:00|20.33|18.39|20.33|18.39|20.56|18.6|20.2|18.28|0
1652953500000|2022-05-19 09:45:00|20.34|18.4|20.82|18.84|20.89|18.9|20.31|18.37|0
1652953800000|2022-05-19 09:50:00|20.81|18.83|20.97|18.97|21.09|19.08|20.6|18.64|0
1652954100000|2022-05-19 09:55:00|20.95|18.96|20.58|18.62|20.95|18.96|20.34|18.4|0
1652954400000|2022-05-19 10:00:00|20.6|18.64|20.98|18.98|21.15|19.14|20.41|18.47|0
1652954700000|2022-05-19 10:05:00|21|19|21.25|19.23|21.31|19.28|20.93|18.94|0
1652955000000|2022-05-19 10:10:00|21.29|19.26|21.32|19.29|21.51|19.47|21.2|19.18|0
1652955300000|2022-05-19 10:15:00|21.31|19.28|21.25|19.23|21.38|19.34|20.93|18.94|0
1652955600000|2022-05-19 10:20:00|21.15|19.14|21.42|19.38|21.49|19.44|21.08|19.08|0
1652955900000|2022-05-19 10:25:00|21.43|19.39|21.3|19.27|21.49|19.44|21.2|19.18|0
1652956200000|2022-05-19 10:30:00|21.24|19.22|20.87|18.88|21.3|19.27|20.77|18.79|0
1652956500000|2022-05-19 10:35:00|20.88|18.89|21.44|19.4|21.44|19.4|20.86|18.87|0
1652956800000|2022-05-19 10:40:00|21.42|19.38|21.22|19.2|21.44|19.4|20.84|18.86|0
1652957100000|2022-05-19 10:45:00|21.25|19.22|21.75|19.68|21.84|19.76|21.25|19.22|0
1652957400000|2022-05-19 10:50:00|21.77|19.7|21.86|19.78|21.86|19.78|21.39|19.36|0
1652957700000|2022-05-19 10:55:00|21.91|19.82|22.07|19.97|22.17|20.06|21.79|19.72|0
1652958000000|2022-05-19 11:00:00|22.05|19.95|21.81|19.74|22.35|20.22|21.79|19.72|0
1652958300000|2022-05-19 11:05:00|21.79|19.72|21.49|19.45|21.79|19.72|21.36|19.32|0
1652958600000|2022-05-19 11:10:00|21.47|19.43|21.7|19.63|21.7|19.63|21.18|19.16|0
1652958900000|2022-05-19 11:15:00|21.69|19.62|21.58|19.53|21.78|19.7|21.51|19.47|0
1652959200000|2022-05-19 11:20:00|21.61|19.55|22.33|20.21|22.49|20.35|21.56|19.51|0
1652959500000|2022-05-19 11:25:00|22.3|20.18|23.01|20.82|23.3|21.08|22.3|20.18|0
1652959800000|2022-05-19 11:30:00|23.08|20.88|22.46|20.32|23.08|20.88|22.39|20.26|0
1652960100000|2022-05-19 11:35:00|22.49|20.34|22.56|20.41|22.88|20.7|22.45|20.31|0
1652960400000|2022-05-19 11:40:00|22.58|20.43|23.06|20.86|23.3|21.08|22.41|20.28|0
1652960700000|2022-05-19 11:45:00|23.03|20.84|22|19.91|23.07|20.87|21.82|19.74|0
1652961000000|2022-05-19 11:50:00|21.95|19.86|22.14|20.03|22.14|20.03|21.8|19.73|0
1652961300000|2022-05-19 11:55:00|22.1|20|22.49|20.35|22.95|20.76|22.1|20|0
1652961600000|2022-05-19 12:00:00|22.52|20.37|22.14|20.03|22.59|20.44|22.02|19.92|0
1652961900000|2022-05-19 12:05:00|22.12|20.01|22.09|19.99|22.29|20.17|22.04|19.95|0
1652962200000|2022-05-19 12:10:00|22.14|20.03|21.79|19.71|22.28|20.16|21.75|19.68|0
1652962500000|2022-05-19 12:15:00|21.81|19.73|21.76|19.69|21.86|19.78|21.49|19.44|0
1652962800000|2022-05-19 12:20:00|21.74|19.67|21.15|19.13|21.9|19.82|21.15|19.13|0
1652963100000|2022-05-19 12:25:00|21.14|19.12|21.52|19.47|21.56|19.5|21.06|19.05|0
1652963400000|2022-05-19 12:30:00|21.53|19.48|20.92|18.93|21.75|19.68|20.83|18.85|0
1652963700000|2022-05-19 12:35:00|20.94|18.95|20.72|18.75|21.49|19.44|20.68|18.71|0
1652964000000|2022-05-19 12:40:00|20.74|18.77|21.14|19.13|21.23|19.21|20.59|18.63|0
1652964300000|2022-05-19 12:45:00|21.11|19.1|21.37|19.34|21.45|19.41|21.05|19.05|0
1652964600000|2022-05-19 12:50:00|21.32|19.29|21.26|19.23|21.55|19.5|21.23|19.21|0
1652964900000|2022-05-19 12:55:00|21.28|19.25|21.32|19.29|21.64|19.58|21.07|19.07|0
1652965200000|2022-05-19 13:00:00|21.3|19.27|22|19.9|23.87|21.6|20.04|18.13|0
1652965500000|2022-05-19 13:05:00|22.01|19.91|22.49|20.35|22.58|20.43|22|19.9|0
1652965800000|2022-05-19 13:10:00|22.51|20.37|23.01|20.82|23.32|21.1|22.51|20.37|0
1652966100000|2022-05-19 13:15:00|23.03|20.84|22.82|20.65|23.08|20.88|22.65|20.5|0
1652966400000|2022-05-19 13:20:00|22.84|20.67|22.51|20.37|23.23|21.01|22.51|20.37|0
1652966700000|2022-05-19 13:25:00|22.45|20.31|22.6|20.45|22.92|20.74|22.44|20.3|0
1652967000000|2022-05-19 13:30:00|22.75|20.58|24.26|21.95|24.61|22.27|22.53|20.39|0
1652967300000|2022-05-19 13:35:00|24.48|22.15|24.11|21.81|24.95|22.57|23.61|21.36|0
1652967600000|2022-05-19 13:40:00|24.08|21.79|22.33|20.21|24.33|22.02|22.24|20.12|0
1652967900000|2022-05-19 13:45:00|22.41|20.27|22.36|20.23|22.6|20.44|21.07|19.06|0
1652968200000|2022-05-19 13:50:00|22.31|20.19|23.7|21.44|23.83|21.56|21.97|19.87|0
1652968500000|2022-05-19 13:55:00|23.65|21.4|23.84|21.57|25.09|22.7|23.65|21.39|0
1652968800000|2022-05-19 14:00:00|24|21.72|23.61|21.36|26.33|23.93|23.51|21.27|0
1652969100000|2022-05-19 14:05:00|23.68|21.43|22.78|20.61|23.86|21.58|22.33|20.2|0
1652969400000|2022-05-19 14:10:00|22.73|20.57|23.09|20.89|23.93|21.65|22.59|20.44|0
1652969700000|2022-05-19 14:15:00|23.17|20.96|23.68|21.42|24.2|21.9|22.85|20.68|0
1652970000000|2022-05-19 14:20:00|23.58|21.34|24.43|22.1|25.09|22.7|23.58|21.34|0
1652970300000|2022-05-19 14:25:00|24.4|22.08|23.47|21.23|24.45|22.12|22.36|20.23|0
1652970600000|2022-05-19 14:30:00|23.35|21.12|24.13|21.83|24.21|21.9|22.58|20.43|0
1652970900000|2022-05-19 14:35:00|24.06|21.77|22.46|20.32|24.46|22.13|21.91|19.82|0
1652971200000|2022-05-19 14:40:00|22.38|20.25|23.18|20.97|23.44|21.21|21.7|19.63|0
1652971500000|2022-05-19 14:45:00|23.2|20.99|23.01|20.82|23.88|21.61|22.72|20.56|0
1652971800000|2022-05-19 14:50:00|23.08|20.88|23.68|21.42|23.68|21.42|22.08|19.98|0
1652972100000|2022-05-19 14:55:00|23.7|21.45|23.24|21.03|24.23|21.93|23.03|20.84|0
1652972400000|2022-05-19 15:00:00|23.31|21.09|23.78|21.52|24.15|21.85|22.68|20.52|0
1652972700000|2022-05-19 15:05:00|23.88|21.61|23.49|21.25|23.93|21.65|22.55|20.4|0
1652973000000|2022-05-19 15:10:00|23.51|21.27|23.29|21.07|24.43|22.1|23.24|21.03|0
1652973300000|2022-05-19 15:15:00|23.27|21.05|23.83|21.56|23.85|21.58|22.74|20.57|0
1652973600000|2022-05-19 15:20:00|23.63|21.38|24.3|21.98|24.53|22.19|23.17|20.96|0
1652973900000|2022-05-19 15:25:00|24.35|22.03|23.7|21.44|24.35|22.03|23.31|21.09|0
1652974200000|2022-05-19 15:30:00|23.77|21.51|25.05|22.67|25.16|22.76|23.77|21.51|0
1652974500000|2022-05-19 15:35:00|25.11|22.72|24.37|22.04|26.24|23.84|24.02|21.74|0
1652974800000|2022-05-19 15:40:00|24.4|22.08|25.3|22.9|25.59|23.19|24.39|22.07|0
1652975100000|2022-05-19 15:45:00|25.21|22.81|25.34|22.94|25.56|23.16|24.85|22.48|0
1652975400000|2022-05-19 15:50:00|25.44|23.04|24.29|21.97|25.44|23.04|24.16|21.86|0
1652975700000|2022-05-19 15:55:00|24.34|22.02|24.16|21.86|24.34|22.02|23.56|21.32|0
1652976000000|2022-05-19 16:00:00|24.26|21.95|24.31|22|24.52|22.18|23.78|21.52|0
1652976300000|2022-05-19 16:05:00|24.36|22.04|24.53|22.19|24.77|22.41|24.04|21.75|0
1652976600000|2022-05-19 16:10:00|24.6|22.26|24.82|22.46|25.11|22.72|24.59|22.25|0
1652976900000|2022-05-19 16:15:00|24.77|22.41|24.21|21.9|25.33|22.93|24.08|21.79|0
1652977200000|2022-05-19 16:20:00|24.18|21.88|23.55|21.3|24.18|21.88|23.12|20.92|0
1652977500000|2022-05-19 16:25:00|23.53|21.29|23.98|21.7|24.14|21.85|23.24|21.03|0
1652977800000|2022-05-19 16:30:00|23.97|21.69|23.56|21.31|24.21|21.9|23.12|20.92|0
1652978100000|2022-05-19 16:35:00|23.48|21.25|22.42|20.28|23.56|21.31|22.37|20.24|0
1652978400000|2022-05-19 16:40:00|22.47|20.33|22.19|19.31|23.36|21.14|21.76|19.28|0
1652978700000|2022-05-19 16:45:00|22.12|19.24|21.99|19.11|22.32|19.44|21.75|18.87|0
1652979000000|2022-05-19 16:50:00|21.95|19.07|22.06|19.18|22.46|19.58|21.95|19.07|0
1652979300000|2022-05-19 16:55:00|22.03|19.15|22.66|19.78|22.81|19.93|21.79|18.91|0
1652979600000|2022-05-19 17:00:00|22.68|19.8|22.36|19.48|22.92|20.04|22.13|19.25|0
1652979900000|2022-05-19 17:05:00|22.38|19.5|22.49|19.61|23.19|20.31|22.14|19.26|0
1652980200000|2022-05-19 17:10:00|22.52|19.64|21.59|18.71|22.52|19.64|21.26|18.38|0
1652980500000|2022-05-19 17:15:00|21.61|18.73|22.25|19.37|22.31|19.43|21.27|18.39|0
1652980800000|2022-05-19 17:20:00|22.36|19.48|22|19.12|22.76|19.88|21.71|18.83|0
1652981100000|2022-05-19 17:25:00|22.04|19.16|21.6|18.72|22.22|19.34|21.45|18.57|0
1652981400000|2022-05-19 17:30:00|21.73|18.85|21.82|18.94|22.46|19.58|21.36|18.48|0
1652981700000|2022-05-19 17:35:00|21.64|18.76|22.22|19.34|22.35|19.47|21.56|18.68|0
1652982000000|2022-05-19 17:40:00|22.24|19.36|22.24|19.36|22.51|19.63|21.81|18.93|0
1652982300000|2022-05-19 17:45:00|22.26|19.38|20.74|17.86|22.39|19.51|20.72|17.84|0
1652982600000|2022-05-19 17:50:00|20.83|17.95|22.44|19.56|22.53|19.65|20.76|17.88|0
1652982900000|2022-05-19 17:55:00|22.5|19.62|22.69|19.81|24.01|21.13|22.5|19.62|0
1652983200000|2022-05-19 18:00:00|22.72|19.84|21.87|18.99|22.79|19.91|21.71|18.83|0
1652983500000|2022-05-19 18:05:00|21.78|18.9|21.75|18.87|21.93|19.05|21.21|18.33|0
1652983800000|2022-05-19 18:10:00|21.82|18.94|21.91|19.03|22.4|19.52|21.56|18.68|0
1652984100000|2022-05-19 18:15:00|22.02|19.14|21.55|18.67|22.42|19.54|21.49|18.61|0
1652984400000|2022-05-19 18:20:00|21.51|18.63|21.97|19.09|22.29|19.41|21.28|18.4|0
1652984700000|2022-05-19 18:25:00|22.02|19.14|21.51|19.46|22.13|19.67|21|18.65|0
1652985000000|2022-05-19 18:30:00|21.46|19.42|21.6|19.55|22|19.91|21.16|19.15|0
1652985300000|2022-05-19 18:35:00|21.51|19.46|22.22|20.1|22.77|20.6|21.16|19.15|0
1652985600000|2022-05-19 18:40:00|22.17|20.06|21.94|19.85|22.26|20.14|21.19|19.17|0
1652985900000|2022-05-19 18:45:00|22.01|19.91|23.64|21.39|23.64|21.39|21.65|19.59|0
1652986200000|2022-05-19 18:50:00|23.66|21.41|24.09|21.8|24.24|21.93|23.37|21.14|0
1652986500000|2022-05-19 18:55:00|23.96|21.68|23.91|21.64|24.04|21.75|23|20.81|0
1652986800000|2022-05-19 19:00:00|23.86|21.59|25.09|22.21|25.44|22.82|23.59|21.34|0
1652987100000|2022-05-19 19:05:00|25.16|22.28|24.25|21.37|25.36|22.48|24.25|21.37|0
1652987400000|2022-05-19 19:10:00|24.28|21.4|23.97|21.09|24.34|21.46|23.38|20.5|0
1652987700000|2022-05-19 19:15:00|23.89|21.01|23.15|20.27|24.01|21.13|22.92|20.04|0
1652988000000|2022-05-19 19:20:00|23.19|20.31|22.13|19.25|23.19|20.31|22.09|19.21|0
1652988300000|2022-05-19 19:25:00|22.08|19.2|22.16|19.28|22.97|20.09|22.04|19.16|0
1652988600000|2022-05-19 19:30:00|22.18|19.3|21.98|19.1|22.63|19.75|21.98|19.1|0
1652988900000|2022-05-19 19:35:00|21.96|19.08|22.16|19.28|23.05|20.17|21.63|18.75|0
1652989200000|2022-05-19 19:40:00|22.18|19.3|23.2|20.32|23.31|20.43|21.9|19.02|0
1652989500000|2022-05-19 19:45:00|23.24|20.36|22.72|19.84|23.66|20.78|22.27|19.39|0
1652989800000|2022-05-19 19:50:00|22.58|19.7|21.34|18.46|22.63|19.75|20.92|18.04|0
1652990100000|2022-05-19 19:55:00|21.43|18.55|21.17|18.29|21.87|18.99|21.13|18.25|0
1652990400000|2022-05-19 20:00:00|20.6|18.64|20.43|18.48|20.69|18.72|20.12|18.2|0
1652990700000|2022-05-19 20:05:00|20.45|18.5|20.45|18.5|20.72|18.74|20.36|18.42|0
1652991000000|2022-05-19 20:10:00|20.47|18.52|20.78|18.8|20.83|18.84|20.45|18.5|0
1652991300000|2022-05-19 20:15:00|20.77|18.79|20.83|18.84|20.9|18.91|20.6|18.64|0
1652991600000|2022-05-19 20:20:00|20.8|18.82|20.69|18.72|20.8|18.82|20.65|18.68|0
1652991900000|2022-05-19 20:25:00|20.7|18.73|20.76|18.78|20.8|18.82|20.53|18.58|0
1652992200000|2022-05-19 20:30:00|20.81|18.83|20.67|18.7|20.92|18.92|20.64|18.68|0
1652992500000|2022-05-19 20:35:00|20.69|18.72|20.69|18.72|20.76|18.78|20.62|18.66|0
1652992800000|2022-05-19 20:40:00|20.67|18.7|20.78|18.8|20.82|18.84|20.6|18.64|0
1652993100000|2022-05-19 20:45:00|20.76|18.78|21.05|19.04|21.07|19.06|20.72|18.75|0
1652993400000|2022-05-19 20:50:00|21.04|19.03|21.21|19.19|21.21|19.19|20.95|18.95|0
1652993700000|2022-05-19 20:55:00|21.19|19.17|20.9|18.91|21.22|19.2|20.9|18.91|0
1652994000000|2022-05-19 21:00:00|20.96|18.97|20.85|18.86|20.96|18.97|20.81|18.83|0
1652994300000|2022-05-19 21:05:00|20.84||20.85||20.85||20.84||0
1652994600000|2022-05-19 21:10:00|20.91|18.92|20.88|18.89|20.91|18.92|20.85|18.86|0
1652994900000|2022-05-19 21:15:00|20.86|18.88|20.89|18.9|20.9|18.91|20.86|18.88|0
1652995200000|2022-05-19 21:20:00|20.88|18.89|20.9|18.91|20.92|18.93|20.88|18.89|0
1652995500000|2022-05-19 21:25:00|20.89|18.9|20.89|18.9|20.9|18.91|20.89|18.9|0
1652995800000|2022-05-19 21:30:00|20.88|18.89|20.88|18.89|20.89|18.9|20.88|18.89|0
1652996100000|2022-05-19 21:35:00|20.89|18.9|20.88|18.89|20.89|18.9|20.87|18.88|0
1652996400000|2022-05-19 21:40:00|20.9|18.91|20.92|18.92|20.93|18.94|20.88|18.89|0
1652996700000|2022-05-19 21:45:00|20.91|18.91|20.9|18.91|20.91|18.91|20.9|18.91|0
1652997000000|2022-05-19 21:50:00|20.91|18.92|20.87|18.88|20.91|18.92|20.86|18.87|0
1652997300000|2022-05-19 21:55:00|20.88|18.89|20.86|18.88|20.88|18.89|20.86|18.88|0
1652997600000|2022-05-19 22:00:00|20.96|18.96|21.28|19.25|21.34|19.3|20.89|18.9|0
1652997900000|2022-05-19 22:05:00|21.25|19.23|21.43|19.39|21.54|19.49|21.25|19.23|0
1652998200000|2022-05-19 22:10:00|21.44|19.4|21.47|19.43|21.5|19.45|21.43|19.39|0
1652998500000|2022-05-19 22:15:00|21.48|19.44|21.55|19.5|21.59|19.53|21.17|19.16|0
1652998800000|2022-05-19 22:20:00|21.54|19.49|21.52|19.47|21.61|19.55|21.42|19.38|0
1652999100000|2022-05-19 22:25:00|21.54|19.49|21.45|19.4|21.66|19.59|21.42|19.38|0
1652999400000|2022-05-19 22:30:00|21.47|19.43|21.38|19.34|21.54|19.49|21.15|19.13|0
1652999700000|2022-05-19 22:35:00|21.35|19.32|21.19|19.17|21.4|19.36|21.16|19.14|0
1653000000000|2022-05-19 22:40:00|21.16|19.14|21.17|19.15|21.24|19.22|21.15|19.13|0
1653000300000|2022-05-19 22:45:00|21.15|19.13|21.19|19.17|21.19|19.17|21.09|19.08|0
1653000600000|2022-05-19 22:50:00|21.18|19.16|21.26|19.23|21.28|19.26|21.17|19.15|0
1653000900000|2022-05-19 22:55:00|21.28|19.26|21.24|19.21|21.3|19.28|21.08|19.07|0
1653001200000|2022-05-19 23:00:00|21.26|19.23|21.37|19.34|21.4|19.36|21.17|19.15|0
1653001500000|2022-05-19 23:05:00|21.38|19.35|21.19|19.17|21.4|19.36|21.19|19.17|0
1653001800000|2022-05-19 23:10:00|21.2|19.18|21.03|19.03|21.27|19.24|21.01|19|0
1653002100000|2022-05-19 23:15:00|20.98|18.98|21.05|19.05|21.07|19.07|20.94|18.94|0
1653002400000|2022-05-19 23:20:00|21.07|19.07|21.09|19.09|21.14|19.13|20.98|18.98|0
1653002700000|2022-05-19 23:25:00|21.12|19.11|21.37|19.33|21.46|19.42|21.07|19.06|0
1653003000000|2022-05-19 23:30:00|21.39|19.35|21.44|19.4|21.48|19.44|21.35|19.31|0
1653003300000|2022-05-19 23:35:00|21.45|19.41|21.48|19.44|21.55|19.5|21.41|19.37|0
1653003600000|2022-05-19 23:40:00|21.49|19.45|21.58|19.52|21.67|19.61|21.47|19.43|0
1653003900000|2022-05-19 23:45:00|21.6|19.54|21.83|19.75|21.83|19.75|21.51|19.46|0
1653004200000|2022-05-19 23:50:00|21.81|19.73|21.81|19.73|21.92|19.84|21.67|19.6|0
1653004500000|2022-05-19 23:55:00|21.79|19.72|21.71|19.64|21.83|19.75|21.67|19.6|0
1653004800000|2022-05-20 00:00:00|21.78|19.71|21.99|19.9|22.06|19.96|21.74|19.67|0
1653005100000|2022-05-20 00:05:00|22.02|19.92|22.11|20|22.28|20.16|21.88|19.79|0
1653005400000|2022-05-20 00:10:00|22.13|20.03|22.35|20.22|22.42|20.28|22.12|20.02|0
1653005700000|2022-05-20 00:15:00|22.37|20.24|22.28|20.15|22.66|20.5|22.25|20.13|0
1653006000000|2022-05-20 00:20:00|22.24|20.12|22.32|20.2|22.39|20.26|22.2|20.09|0
1653006300000|2022-05-20 00:25:00|22.33|20.21|22.39|20.26|22.4|20.27|22.18|20.07|0
1653006600000|2022-05-20 00:30:00|22.42|20.28|22.66|20.5|22.66|20.5|22.42|20.28|0
1653006900000|2022-05-20 00:35:00|22.63|20.48|22.75|20.59|22.92|20.74|22.54|20.39|0
1653007200000|2022-05-20 00:40:00|22.78|20.61|22.72|20.55|22.87|20.7|22.61|20.45|0
1653007500000|2022-05-20 00:45:00|22.75|20.59|22.63|20.48|22.8|20.63|22.56|20.41|0
1653007800000|2022-05-20 00:50:00|22.61|20.45|22.34|20.21|22.63|20.47|22.22|20.11|0
1653008100000|2022-05-20 00:55:00|22.32|20.19|22.32|20.19|22.46|20.32|22.17|20.06|0
1653008400000|2022-05-20 01:00:00|22.28|20.16|22.32|20.19|22.36|20.23|22.2|20.08|0
1653008700000|2022-05-20 01:05:00|22.34|20.21|22.48|20.34|22.48|20.34|22.29|20.17|0
1653009000000|2022-05-20 01:10:00|22.46|20.32|22.51|20.36|22.63|20.47|22.46|20.32|0
1653009300000|2022-05-20 01:15:00|22.53|20.38|22.94|20.76|22.99|20.8|22.48|20.34|0
1653009600000|2022-05-20 01:20:00|22.97|20.78|23.04|20.84|23.06|20.87|22.79|20.62|0
1653009900000|2022-05-20 01:25:00|23.09|20.89|23.41|21.18|23.46|21.22|23.09|20.89|0
1653010200000|2022-05-20 01:30:00|23.38|21.15|23.7|21.45|23.8|21.54|23.33|21.11|0
1653010500000|2022-05-20 01:35:00|23.73|21.47|23.6|21.36|23.75|21.49|23.28|21.06|0
1653010800000|2022-05-20 01:40:00|23.65|21.4|23.63|21.38|23.78|21.51|23.55|21.31|0
1653011100000|2022-05-20 01:45:00|23.61|21.37|23.4|21.17|23.65|21.4|23.38|21.15|0
1653011400000|2022-05-20 01:50:00|23.43|21.2|23.58|21.33|23.6|21.35|23.35|21.13|0
1653011700000|2022-05-20 01:55:00|23.6|21.35|23.43|21.2|23.7|21.44|23.38|21.15|0
1653012000000|2022-05-20 02:00:00|23.41|21.18|23.2|20.99|23.45|21.22|23.14|20.94|0
1653012300000|2022-05-20 02:05:00|23.25|21.04|22.98|20.79|23.33|21.1|22.98|20.79|0
1653012600000|2022-05-20 02:10:00|22.93|20.75|22.52|20.38|22.93|20.75|22.5|20.35|0
1653012900000|2022-05-20 02:15:00|22.51|20.36|22.79|20.62|22.93|20.75|22.5|20.35|0
1653013200000|2022-05-20 02:20:00|22.81|20.64|22.89|20.71|22.98|20.79|22.81|20.64|0
1653013500000|2022-05-20 02:25:00|22.91|20.73|23.03|20.83|23.08|20.88|22.83|20.66|0
1653013800000|2022-05-20 02:30:00|23.04|20.85|22.82|20.65|23.08|20.88|22.67|20.52|0
1653014100000|2022-05-20 02:35:00|22.81|20.64|22.82|20.65|22.9|20.72|22.78|20.61|0
1653014400000|2022-05-20 02:40:00|22.83|20.66|22.95|20.77|22.98|20.79|22.76|20.59|0
1653014700000|2022-05-20 02:45:00|22.98|20.79|23.54|21.3|23.57|21.32|22.98|20.79|0
1653015000000|2022-05-20 02:50:00|23.57|21.32|23.49|21.25|23.59|21.35|23.44|21.21|0
1653015300000|2022-05-20 02:55:00|23.52|21.28|23.52|21.28|23.54|21.3|23.34|21.12|0
1653015600000|2022-05-20 03:00:00|23.49|21.25|23.32|21.1|23.49|21.25|23.32|21.1|0
1653015900000|2022-05-20 03:05:00|23.29|21.07|23.28|21.06|23.39|21.16|23.24|21.03|0
1653016200000|2022-05-20 03:10:00|23.27|21.05|23.07|20.87|23.29|21.07|22.95|20.76|0
1653016500000|2022-05-20 03:15:00|23.08|20.88|23.12|20.92|23.17|20.96|23.04|20.85|0
1653016800000|2022-05-20 03:20:00|23.09|20.89|23.3|21.08|23.31|21.09|23.09|20.89|0
1653017100000|2022-05-20 03:25:00|23.31|21.09|23.21|21|23.36|21.14|23.2|20.99|0
1653017400000|2022-05-20 03:30:00|23.23|21.01|23.16|20.96|23.24|21.03|23.12|20.91|0
1653017700000|2022-05-20 03:35:00|23.15|20.95|23.44|21.2|23.56|21.32|23.14|20.94|0
1653018000000|2022-05-20 03:40:00|23.41|21.18|23.29|21.07|23.46|21.23|23.21|21|0
1653018300000|2022-05-20 03:45:00|23.26|21.05|23.19|20.98|23.35|21.12|23.17|20.97|0
1653018600000|2022-05-20 03:50:00|23.17|20.97|22.99|20.8|23.26|21.05|22.83|20.66|0
1653018900000|2022-05-20 03:55:00|23.01|20.82|23.06|20.87|23.12|20.92|22.99|20.8|0
1653019200000|2022-05-20 04:00:00|22.99|20.8|23.26|21.04|23.26|21.04|22.95|20.77|0
1653019500000|2022-05-20 04:05:00|23.25|21.03|23.46|21.22|23.53|21.29|23.23|21.02|0
1653019800000|2022-05-20 04:10:00|23.47|21.23|23.45|21.22|23.68|21.42|23.45|21.22|0
1653020100000|2022-05-20 04:15:00|23.48|21.24|23.63|21.38|23.65|21.4|23.41|21.18|0
1653020400000|2022-05-20 04:20:00|23.6|21.36|23.73|21.47|23.73|21.47|23.48|21.24|0
1653020700000|2022-05-20 04:25:00|23.75|21.49|23.9|21.63|23.99|21.71|23.75|21.49|0
1653021000000|2022-05-20 04:30:00|23.88|21.6|23.7|21.44|23.88|21.6|23.65|21.4|0
1653021300000|2022-05-20 04:35:00|23.71|21.45|23.73|21.47|23.8|21.53|23.65|21.4|0
1653021600000|2022-05-20 04:40:00|23.7|21.44|23.72|21.46|23.75|21.49|23.61|21.36|0
1653021900000|2022-05-20 04:45:00|23.75|21.49|23.67|21.42|23.82|21.56|23.65|21.4|0
1653022200000|2022-05-20 04:50:00|23.7|21.44|23.75|21.49|23.75|21.49|23.65|21.4|0
1653022500000|2022-05-20 04:55:00|23.72|21.46|23.9|21.62|23.9|21.62|23.67|21.42|0
1653022800000|2022-05-20 05:00:00|23.87|21.6|23.56|21.31|23.95|21.67|23.48|21.25|0
1653023100000|2022-05-20 05:05:00|23.57|21.33|23.61|21.36|23.8|21.53|23.52|21.28|0
1653023400000|2022-05-20 05:10:00|23.6|21.35|23.64|21.39|23.76|21.49|23.57|21.33|0
1653023700000|2022-05-20 05:15:00|23.62|21.37|23.53|21.29|23.72|21.46|23.3|21.08|0
1653024000000|2022-05-20 05:20:00|23.54|21.3|23.52|21.28|23.72|21.46|23.44|21.21|0
1653024300000|2022-05-20 05:25:00|23.51|21.27|23.57|21.32|23.69|21.44|23.44|21.21|0
1653024600000|2022-05-20 05:30:00|23.62|21.37|23.59|21.34|23.72|21.46|23.49|21.26|0
1653024900000|2022-05-20 05:35:00|23.57|21.32|23.72|21.46|23.77|21.5|23.47|21.23|0
1653025200000|2022-05-20 05:40:00|23.74|21.48|23.72|21.46|23.87|21.59|23.64|21.39|0
1653025500000|2022-05-20 05:45:00|23.74|21.48|23.71|21.46|23.77|21.5|23.56|21.32|0
1653025800000|2022-05-20 05:50:00|23.68|21.42|23.48|21.24|23.89|21.61|23.28|21.07|0
1653026100000|2022-05-20 05:55:00|23.43|21.2|23.21|21|23.43|21.2|23.18|20.98|0
1653026400000|2022-05-20 06:00:00|23.23|21.02|23.06|20.86|23.33|21.11|22.91|20.73|0
1653026700000|2022-05-20 06:05:00|23.03|20.84|23.08|20.88|23.16|20.95|22.81|20.64|0
1653027000000|2022-05-20 06:10:00|23.11|20.91|23.02|20.83|23.55|21.31|22.98|20.79|0
1653027300000|2022-05-20 06:15:00|22.98|20.79|22.93|20.75|23.03|20.84|22.81|20.64|0
1653027600000|2022-05-20 06:20:00|22.91|20.73|23.06|20.86|23.06|20.86|22.84|20.66|0
1653027900000|2022-05-20 06:25:00|22.98|20.79|22.35|20.22|22.98|20.79|22.22|20.1|0
1653028200000|2022-05-20 06:30:00|22.34|20.21|22.45|20.31|22.5|20.35|22.11|20.01|0
1653028500000|2022-05-20 06:35:00|22.47|20.33|22.29|20.17|22.52|20.37|22.16|20.05|0
1653028800000|2022-05-20 06:40:00|22.3|20.18|22.47|20.33|22.47|20.33|22.16|20.05|0
1653029100000|2022-05-20 06:45:00|22.49|20.35|22.21|20.09|22.5|20.36|22.09|19.98|0
1653029400000|2022-05-20 06:50:00|22.23|20.11|21.87|19.79|22.28|20.16|21.87|19.79|0
1653029700000|2022-05-20 06:55:00|21.92|19.83|22.31|20.19|22.31|20.19|21.87|19.79|0
1653030000000|2022-05-20 07:00:00|22.35|20.22|22.3|20.17|22.39|20.26|22.01|19.92|0
1653030300000|2022-05-20 07:05:00|22.31|20.19|21.54|19.49|22.99|20.8|21.39|19.35|0
1653030600000|2022-05-20 07:10:00|21.53|19.48|22.01|19.92|22.08|19.98|21.48|19.44|0
1653030900000|2022-05-20 07:15:00|22|19.91|22.24|20.12|22.58|20.43|22|19.91|0
1653031200000|2022-05-20 07:20:00|22.26|20.14|22.21|20.1|22.53|20.38|22.13|20.02|0
1653031500000|2022-05-20 07:25:00|22.23|20.11|22.26|20.14|22.48|20.34|22.11|20|0
1653031800000|2022-05-20 07:30:00|22.29|20.16|22.88|20.7|22.89|20.71|22.07|19.97|0
1653032100000|2022-05-20 07:35:00|22.87|20.69|21.58|19.52|23.58|21.34|21.53|19.48|0
1653032400000|2022-05-20 07:40:00|21.55|19.5|21.7|19.63|21.86|19.78|21.44|19.39|0
1653032700000|2022-05-20 07:45:00|21.68|19.62|21.89|19.8|21.89|19.8|21.58|19.52|0
1653033000000|2022-05-20 07:50:00|21.86|19.78|21.81|19.74|21.89|19.8|21.64|19.57|0
1653033300000|2022-05-20 07:55:00|21.79|19.71|21.53|19.48|21.89|19.8|21.4|19.36|0
1653033600000|2022-05-20 08:00:00|21.52|19.47|21.3|19.27|21.6|19.54|21.25|19.22|0
1653033900000|2022-05-20 08:05:00|21.29|19.26|21.36|19.33|21.48|19.43|21.25|19.22|0
1653034200000|2022-05-20 08:10:00|21.37|19.34|21.05|19.04|21.46|19.41|20.8|18.82|0
1653034500000|2022-05-20 08:15:00|21.03|19.03|21.22|19.2|21.22|19.2|20.96|18.97|0
1653034800000|2022-05-20 08:20:00|21.24|19.22|21.5|19.45|21.55|19.5|21.22|19.2|0
1653035100000|2022-05-20 08:25:00|21.52|19.47|21.74|19.67|21.74|19.67|21.38|19.35|0
1653035400000|2022-05-20 08:30:00|21.76|19.69|22.11|20|22.17|20.06|21.76|19.69|0
1653035700000|2022-05-20 08:35:00|22.13|20.02|22.12|20.01|22.14|20.04|21.93|19.84|0
1653036000000|2022-05-20 08:40:00|22.14|20.03|22.39|20.25|22.41|20.28|22.05|19.95|0
1653036300000|2022-05-20 08:45:00|22.36|20.23|21.97|19.88|22.43|20.3|21.97|19.88|0
1653036600000|2022-05-20 08:50:00|21.95|19.86|21.95|19.86|22.02|19.92|21.88|19.79|0
1653036900000|2022-05-20 08:55:00|21.97|19.88|21.92|19.84|22.04|19.95|21.84|19.76|0
1653037200000|2022-05-20 09:00:00|21.9|19.81|22.16|20.05|22.21|20.1|21.73|19.66|0
1653037500000|2022-05-20 09:05:00|22.14|20.03|22.28|20.16|22.32|20.19|22.08|19.98|0
1653037800000|2022-05-20 09:10:00|22.31|20.18|22.48|20.34|22.55|20.4|22.11|20.01|0
1653038100000|2022-05-20 09:15:00|22.53|20.38|22.55|20.4|22.7|20.54|22.41|20.27|0
1653038400000|2022-05-20 09:20:00|22.54|20.39|22.05|19.95|22.59|20.44|22.05|19.95|0
1653038700000|2022-05-20 09:25:00|22.11|20.01|22.67|20.51|22.72|20.55|22.11|20.01|0
1653039000000|2022-05-20 09:30:00|22.64|20.49|22.37|20.24|22.64|20.49|22.36|20.23|0
1653039300000|2022-05-20 09:35:00|22.32|20.2|22.37|20.24|22.4|20.26|22.27|20.15|0
1653039600000|2022-05-20 09:40:00|22.36|20.23|21.91|19.83|22.4|20.26|21.85|19.77|0
1653039900000|2022-05-20 09:45:00|21.89|19.8|21.98|19.89|22.06|19.96|21.83|19.75|0
1653040200000|2022-05-20 09:50:00|22.06|19.96|22.13|20.02|22.13|20.02|21.95|19.86|0
1653040500000|2022-05-20 09:55:00|22.15|20.04|22.01|19.91|22.17|20.06|22.01|19.91|0
1653040800000|2022-05-20 10:00:00|21.98|19.89|22.05|19.95|22.1|20|21.91|19.82|0
1653041100000|2022-05-20 10:05:00|22.06|19.96|22.35|20.23|22.35|20.23|22.02|19.92|0
1653041400000|2022-05-20 10:10:00|22.34|20.21|22.27|20.15|22.39|20.26|22.2|20.08|0
1653041700000|2022-05-20 10:15:00|22.29|20.17|22.13|20.03|22.29|20.17|21.84|19.76|0
1653042000000|2022-05-20 10:20:00|22.17|20.06|22.41|20.28|22.44|20.3|22.08|19.97|0
1653042300000|2022-05-20 10:25:00|22.44|20.3|22.29|20.17|22.44|20.3|22.29|20.17|0
1653042600000|2022-05-20 10:30:00|22.32|20.19|22.25|20.13|22.35|20.22|22.15|20.04|0
1653042900000|2022-05-20 10:35:00|22.27|20.15|22.06|19.96|22.27|20.15|22|19.91|0
1653043200000|2022-05-20 10:40:00|22.05|19.95|22.16|20.05|22.22|20.1|22.05|19.95|0
1653043500000|2022-05-20 10:45:00|22.22|20.1|22.19|20.08|22.31|20.19|22.02|19.93|0
1653043800000|2022-05-20 10:50:00|22.17|20.06|21.83|19.75|22.26|20.14|21.81|19.73|0
1653044100000|2022-05-20 10:55:00|21.88|19.79|22|19.9|22.12|20.01|21.85|19.77|0
1653044400000|2022-05-20 11:00:00|22.02|19.92|21.85|19.77|22.02|19.92|21.67|19.61|0
1653044700000|2022-05-20 11:05:00|21.81|19.73|21.6|19.54|21.81|19.73|21.52|19.47|0
1653045000000|2022-05-20 11:10:00|21.57|19.51|21.78|19.71|21.78|19.71|21.5|19.45|0
1653045300000|2022-05-20 11:15:00|21.8|19.73|21.87|19.79|21.97|19.88|21.8|19.73|0
1653045600000|2022-05-20 11:20:00|21.89|19.8|21.78|19.7|22.02|19.92|21.68|19.62|0
1653045900000|2022-05-20 11:25:00|21.77|19.69|21.72|19.65|21.83|19.75|21.64|19.57|0
1653046200000|2022-05-20 11:30:00|21.73|19.66|22.09|19.98|22.11|20.01|21.73|19.66|0
1653046500000|2022-05-20 11:35:00|22.06|19.96|21.98|19.89|22.11|20.01|21.98|19.89|0
1653046800000|2022-05-20 11:40:00|21.97|19.88|21.94|19.85|22.09|19.98|21.82|19.75|0
1653047100000|2022-05-20 11:45:00|21.97|19.87|22.18|20.07|22.18|20.07|21.97|19.87|0
1653047400000|2022-05-20 11:50:00|22.21|20.09|22.74|20.58|22.74|20.58|22.16|20.05|0
1653047700000|2022-05-20 11:55:00|22.79|20.62|22.3|20.18|22.87|20.69|22.25|20.13|0
1653048000000|2022-05-20 12:00:00|22.28|20.16|22.23|20.11|22.45|20.31|22.11|20|0
1653048300000|2022-05-20 12:05:00|22.25|20.13|22.2|20.09|22.45|20.31|22.18|20.07|0
1653048600000|2022-05-20 12:10:00|22.23|20.11|21.94|19.85|22.25|20.13|21.89|19.81|0
1653048900000|2022-05-20 12:15:00|21.96|19.87|21.96|19.87|22.06|19.96|21.88|19.79|0
1653049200000|2022-05-20 12:20:00|21.99|19.89|21.94|19.85|22.18|20.07|21.91|19.83|0
1653049500000|2022-05-20 12:25:00|21.96|19.87|22.13|20.02|22.2|20.09|21.89|19.8|0
1653049800000|2022-05-20 12:30:00|22.1|20|21.94|19.85|22.2|20.09|21.89|19.8|0
1653050100000|2022-05-20 12:35:00|21.98|19.89|22.1|20|22.27|20.15|21.94|19.85|0
1653050400000|2022-05-20 12:40:00|22.08|19.98|21.62|19.56|22.08|19.98|21.55|19.5|0
1653050700000|2022-05-20 12:45:00|21.64|19.57|21.34|19.31|21.74|19.67|21.25|19.22|0
1653051000000|2022-05-20 12:50:00|21.32|19.29|22.17|20.06|22.55|20.41|21.22|19.2|0
1653051300000|2022-05-20 12:55:00|22.19|20.08|22.6|20.45|22.63|20.47|22.09|19.99|0
1653051600000|2022-05-20 13:00:00|22.63|20.47|22.7|20.54|22.77|20.6|22.48|20.34|0
1653051900000|2022-05-20 13:05:00|22.67|20.51|22.44|20.3|22.7|20.54|22.41|20.27|0
1653052200000|2022-05-20 13:10:00|22.43|20.29|22.7|20.54|22.77|20.6|22.38|20.25|0
1653052500000|2022-05-20 13:15:00|22.67|20.51|22.6|20.45|22.77|20.6|22.45|20.31|0
1653052800000|2022-05-20 13:20:00|22.57|20.42|22.72|20.56|22.93|20.74|22.5|20.36|0
1653053100000|2022-05-20 13:25:00|22.87|20.69|22.57|20.42|23.3|21.08|22.55|20.4|0
1653053400000|2022-05-20 13:30:00|22.5|20.36|22.14|20.03|22.92|20.73|21.97|19.88|0
1653053700000|2022-05-20 13:35:00|22.09|19.99|22.23|20.11|22.45|20.31|21.06|19.05|0
1653054000000|2022-05-20 13:40:00|22.14|20.03|22.8|20.63|23.09|20.89|21.87|19.79|0
1653054300000|2022-05-20 13:45:00|22.85|20.67|21.85|19.77|23.06|20.86|21.54|19.49|0
1653054600000|2022-05-20 13:50:00|21.82|19.75|21.18|19.17|22.23|20.11|20.72|18.75|0
1653054900000|2022-05-20 13:55:00|21.16|19.14|21.07|19.06|21.32|19.29|20.49|18.54|0
1653055200000|2022-05-20 14:00:00|21.02|19.02|20.58|18.62|21.39|19.36|20.31|18.38|0
1653055500000|2022-05-20 14:05:00|20.66|18.69|19.91|18.02|21.27|19.25|19.8|17.92|0
1653055800000|2022-05-20 14:10:00|19.92|18|19.92|18.02|20.09|18.18|19.65|17.78|0
1653056100000|2022-05-20 14:15:00|20.04|18.13|20.02|18.11|20.47|18.52|19.84|17.95|0
1653056400000|2022-05-20 14:20:00|20|18.09|20.32|17.44|20.34|18.15|19.3|17.17|0
1653056700000|2022-05-20 14:25:00|20.34|17.46|20.74|17.86|21.02|18.14|20.09|17.21|0
1653057000000|2022-05-20 14:30:00|20.8|17.92|20.36|17.48|20.87|17.99|20.25|17.37|0
1653057300000|2022-05-20 14:35:00|20.32|17.44|20.35|17.47|20.89|18.01|19.95|17.07|0
1653057600000|2022-05-20 14:40:00|20.36|17.48|20.76|17.88|20.93|18.05|20.24|17.36|0
1653057900000|2022-05-20 14:45:00|20.77|17.89|20.11|17.23|20.89|18.01|19.99|17.11|0
1653058200000|2022-05-20 14:50:00|20.2|17.32|19.02|16.14|20.22|17.34|19.02|16.14|0
1653058500000|2022-05-20 14:55:00|19.04|16.16|18.24|15.36|19.14|16.26|18.23|15.35|0
1653058800000|2022-05-20 15:00:00|18.26|15.38|18.21|15.33|18.55|15.67|18.15|15.27|0
1653059100000|2022-05-20 15:05:00|18.3|15.42|17.81|14.93|18.4|15.52|17.61|14.73|0
1653059400000|2022-05-20 15:10:00|17.75|14.87|18.34|15.46|18.44|15.56|17.04|14.16|0
1653059700000|2022-05-20 15:15:00|18.29|15.41|19.59|16.71|19.69|16.81|17.76|14.88|0
1653060000000|2022-05-20 15:20:00|19.63|16.75|19.34|16.46|19.63|16.75|19.28|16.4|0
1653060300000|2022-05-20 15:25:00|19.3|16.42|19.74|16.86|20.36|17.48|19.3|16.42|0
1653060600000|2022-05-20 15:30:00|19.66|16.78|20.16|17.28|20.45|17.57|19.64|16.76|0
1653060900000|2022-05-20 15:35:00|20.2|17.32|19.44|16.56|20.2|17.32|19.22|16.34|0
1653061200000|2022-05-20 15:40:00|19.52|16.64|19.28|16.4|20.08|17.2|19.28|16.4|0
1653061500000|2022-05-20 15:45:00|19.27|16.39|19.87|16.99|19.94|17.06|19.27|16.39|0
1653061800000|2022-05-20 15:50:00|19.85|16.97|19.59|16.71|20.24|17.36|19.46|16.58|0
1653062100000|2022-05-20 15:55:00|19.63|16.75|19.44|16.56|20.04|17.16|19.41|16.53|0
1653062400000|2022-05-20 16:00:00|19.4|16.52|19.16|16.28|19.53|16.65|18.98|16.1|0
1653062700000|2022-05-20 16:05:00|19.18|16.3|18.06|15.18|19.43|16.55|18.06|15.18|0
1653063000000|2022-05-20 16:10:00|18|15.12|18.28|15.4|18.43|15.55|17.46|14.58|0
1653063300000|2022-05-20 16:15:00|18.22|15.34|18.1|15.22|19.58|16.7|17.94|15.06|0
1653063600000|2022-05-20 16:20:00|18.13|15.25|18.62|15.74|18.7|15.82|17.69|14.81|0
1653063900000|2022-05-20 16:25:00|18.64|15.76|18.32|15.44|18.64|15.76|18.08|15.2|0
1653064200000|2022-05-20 16:30:00|18.34|15.46|17.97|15.09|18.64|15.76|17.97|15.09|0
1653064500000|2022-05-20 16:35:00|17.95|15.07|17.56|14.68|17.98|15.1|17.37|14.49|0
1653064800000|2022-05-20 16:40:00|17.53|14.65|16.89|14.01|17.53|14.65|16.89|14.01|0
1653065100000|2022-05-20 16:45:00|16.87|13.99|18.82|15.94|18.82|15.94|16.49|13.61|0
1653065400000|2022-05-20 16:50:00|18.84|15.96|18.29|15.41|18.84|15.96|18.14|15.26|0
1653065700000|2022-05-20 16:55:00|18.3|15.42|18.6|15.72|19.06|16.18|18.27|15.39|0
1653066000000|2022-05-20 17:00:00|18.59|15.71|18.18|15.3|18.64|15.76|17.9|15.02|0
1653066300000|2022-05-20 17:05:00|18.23|15.35|17.72|14.84|18.58|15.7|17.61|14.73|0
1653066600000|2022-05-20 17:10:00|17.7|14.82|18.08|15.2|18.61|15.73|17.4|14.52|0
1653066900000|2022-05-20 17:15:00|18.14|15.26|17.7|14.82|18.16|15.28|17.7|14.82|0
1653067200000|2022-05-20 17:20:00|17.75|14.87|17.63|14.75|17.99|15.11|17.5|14.62|0
1653067500000|2022-05-20 17:25:00|17.59|14.71|17.33|14.45|17.67|14.79|17.27|14.39|0
1653067800000|2022-05-20 17:30:00|17.31|14.43|18.88|16|18.94|16.06|17.24|14.36|0
1653068100000|2022-05-20 17:35:00|18.9|16.02|18.75|15.87|19.22|16.34|18.41|15.53|0
1653068400000|2022-05-20 17:40:00|18.71|15.83|18.25|15.37|19.12|16.24|18.15|15.27|0
1653068700000|2022-05-20 17:45:00|18.21|15.33|18.36|15.48|18.85|15.97|17.96|15.08|0
1653069000000|2022-05-20 17:50:00|18.41|15.53|18.71|15.83|19.02|16.14|17.95|15.07|0
1653069300000|2022-05-20 17:55:00|18.73|15.85|18.64|15.76|18.96|16.08|18.41|15.53|0
1653069600000|2022-05-20 18:00:00|18.59|15.71|17.97|15.09|18.59|15.71|17.82|14.94|0
1653069900000|2022-05-20 18:05:00|17.91|15.03|17.66|14.78|17.91|15.03|17.2|14.32|0
1653070200000|2022-05-20 18:10:00|17.69|14.81|17.58|14.7|18|15.12|17.48|14.6|0
1653070500000|2022-05-20 18:15:00|17.57|14.69|17.24|14.36|17.82|14.94|16.93|14.05|0
1653070800000|2022-05-20 18:20:00|17.21|14.33|17.28|14.4|17.58|14.7|16.88|14|0
1653071100000|2022-05-20 18:25:00|17.24|14.36|17.47|14.59|17.53|14.65|17.07|14.19|0
1653071400000|2022-05-20 18:30:00|17.44|14.56|16.91|14.03|17.65|14.77|16.72|13.84|0
1653071700000|2022-05-20 18:35:00|16.84|13.96|17.12|14.24|17.38|14.5|16.82|13.94|0
1653072000000|2022-05-20 18:40:00|17.07|14.19|18.02|15.14|18.02|15.14|17.03|14.15|0
1653072300000|2022-05-20 18:45:00|17.94|15.06|18.05|15.17|18.14|15.26|17.44|14.56|0
1653072600000|2022-05-20 18:50:00|18.07|15.19|18.78|15.9|19.19|16.31|17.85|14.97|0
1653072900000|2022-05-20 18:55:00|18.71|15.83|17.89|15.01|18.91|16.03|17.48|14.6|0
1653073200000|2022-05-20 19:00:00|17.91|15.03|17.42|14.54|18.29|15.41|17.29|14.41|0
1653073500000|2022-05-20 19:05:00|17.47|14.59|17.24|14.36|17.61|14.73|17.04|14.16|0
1653073800000|2022-05-20 19:10:00|17.22|14.34|17.29|14.41|17.36|14.48|17.04|14.16|0
1653074100000|2022-05-20 19:15:00|17.33|14.45|17.78|14.9|18.03|15.15|17.29|14.41|0
1653074400000|2022-05-20 19:20:00|17.81|14.93|17.37|14.49|18.01|15.13|17|14.12|0
1653074700000|2022-05-20 19:25:00|17.44|14.56|18.51|15.63|18.53|15.65|17.23|14.35|0
1653075000000|2022-05-20 19:30:00|18.53|15.65|19.25|16.37|19.34|16.46|17.95|15.07|0
1653075300000|2022-05-20 19:35:00|19.17|16.29|19.94|17.06|20.56|17.68|18.99|16.11|0
1653075600000|2022-05-20 19:40:00|19.96|17.08|19.2|16.32|20.64|17.76|18.73|15.85|0
1653075900000|2022-05-20 19:45:00|19.26|16.38|19.68|16.32|19.84|16.52|18.42|15.54|0
1653076200000|2022-05-20 19:50:00|20.21|16.85|20.12|16.76|20.6|17.24|19.48|16.12|0
1653076500000|2022-05-20 19:55:00|20.27|16.91|20.66|17.3|20.93|17.57|19.86|16.5|0
1653076800000|2022-05-20 20:00:00|20.85|17.49|20.88|17.52|21.21|17.85|20.74|17.38|0
1653077100000|2022-05-20 20:05:00|20.99|17.63|20.46|17.1|21.05|17.69|20.38|17.02|0
1653077400000|2022-05-20 20:10:00|20.5|17.14|19.98|18.08|20.5|18.08|19.51|17.1|0
1653289500000|2022-05-23 07:05:00|23.81|20.93|24.1|21.22|24.1|21.22|23.55|20.67|0
1653289800000|2022-05-23 07:10:00|24.13|21.25|23.98|21.1|24.27|21.39|23.69|20.81|0
1653290100000|2022-05-23 07:15:00|24|21.12|24.05|21.17|24.11|21.23|23.75|20.87|0
1653290400000|2022-05-23 07:20:00|24.01|21.13|23.76|20.88|24.09|21.21|23.6|20.72|0
1653290700000|2022-05-23 07:25:00|23.67|20.79|23.76|20.88|24.03|21.15|23.67|20.79|0
1653291000000|2022-05-23 07:30:00|23.68|20.8|23.79|20.91|24.12|21.24|23.31|20.43|0
1653291300000|2022-05-23 07:35:00|23.8|20.92|23.65|20.77|23.9|21.02|23.46|20.58|0
1653291600000|2022-05-23 07:40:00|23.68|20.8|22.89|20.01|23.68|20.8|22.89|20.01|0
1653291900000|2022-05-23 07:45:00|22.87|19.99|23.08|20.2|23.19|20.31|22.87|19.99|0
1653292200000|2022-05-23 07:50:00|23.1|20.22|23.38|20.5|23.38|20.5|23.1|20.22|0
1653292500000|2022-05-23 07:55:00|23.34|20.46|23.5|20.62|23.58|20.7|23.31|20.43|0
1653292800000|2022-05-23 08:00:00|23.52|20.64|22.96|20.08|24.17|21.29|22.96|20.08|0
1653293100000|2022-05-23 08:05:00|22.97|20.09|22.61|19.73|23.03|20.15|22.54|19.66|0
1653293400000|2022-05-23 08:10:00|22.6|19.72|21.86|18.98|22.73|19.85|21.86|18.98|0
1653293700000|2022-05-23 08:15:00|21.84|18.96|21.36|18.48|21.86|18.98|21.36|18.48|0
1653294000000|2022-05-23 08:20:00|21.38|18.5|21.83|18.95|21.85|18.97|21.36|18.48|0
1653294300000|2022-05-23 08:25:00|21.82|18.94|22.01|19.13|22.1|19.22|21.75|18.87|0
1653294600000|2022-05-23 08:30:00|22|19.12|21.51|18.63|22.04|19.16|21.49|18.61|0
1653294900000|2022-05-23 08:35:00|21.5|18.62|21.18|18.3|21.5|18.62|21.03|18.15|0
1653295200000|2022-05-23 08:40:00|21.17|18.29|21.6|18.72|22.66|19.78|20.63|17.75|0
1653295500000|2022-05-23 08:45:00|21.58|18.7|21.32|19.29|21.79|19.42|21|18.68|0
1653295800000|2022-05-23 08:50:00|21.31|19.28|21.45|19.41|21.58|19.52|21.14|19.12|0
1653296100000|2022-05-23 08:55:00|21.5|19.45|21.65|19.59|21.8|19.72|21.44|19.4|0
1653296400000|2022-05-23 09:00:00|21.68|19.62|21.55|19.5|21.76|19.69|21.21|19.19|0
1653296700000|2022-05-23 09:05:00|21.51|19.46|21.47|19.43|21.72|19.65|21.32|19.29|0
1653297000000|2022-05-23 09:10:00|21.44|19.39|21.67|19.6|21.86|19.78|21.44|19.39|0
1653297300000|2022-05-23 09:15:00|21.68|19.62|21.63|19.57|21.68|19.62|21.26|19.24|0
1653297600000|2022-05-23 09:20:00|21.68|19.61|21.83|19.75|21.88|19.8|21.64|19.58|0
1653297900000|2022-05-23 09:25:00|21.84|19.76|22.28|20.16|22.33|20.2|21.78|19.71|0
1653298200000|2022-05-23 09:30:00|22.34|20.21|22.4|20.27|22.5|20.36|22.21|20.1|0
1653298500000|2022-05-23 09:35:00|22.35|20.23|22.74|20.57|22.94|20.75|22.33|20.2|0
1653298800000|2022-05-23 09:40:00|22.75|20.59|22.56|20.41|22.8|20.63|22.53|20.39|0
1653299100000|2022-05-23 09:45:00|22.57|20.42|22.23|20.11|22.57|20.42|22.18|20.07|0
1653299400000|2022-05-23 09:50:00|22.21|20.09|22.29|20.17|22.47|20.33|22.21|20.09|0
1653299700000|2022-05-23 09:55:00|22.28|20.16|21.97|19.88|22.28|20.16|21.69|19.62|0
1653300000000|2022-05-23 10:00:00|21.98|19.89|21.97|19.88|22.07|19.97|21.86|19.78|0
1653300300000|2022-05-23 10:05:00|21.96|19.86|22.06|19.96|22.13|20.03|21.83|19.75|0
1653300600000|2022-05-23 10:10:00|22.05|19.95|22.52|20.37|22.57|20.42|22.05|19.95|0
1653300900000|2022-05-23 10:15:00|22.54|20.39|22.21|20.1|22.54|20.39|22.21|20.1|0
1653301200000|2022-05-23 10:20:00|22.16|20.05|22.13|20.02|22.26|20.14|21.97|19.87|0
1653301500000|2022-05-23 10:25:00|22.12|20.01|22.49|20.35|22.51|20.37|22.09|19.99|0
1653301800000|2022-05-23 10:30:00|22.53|20.38|22.85|20.68|22.85|20.68|22.5|20.36|0
1653302100000|2022-05-23 10:35:00|22.9|20.72|22.95|20.77|22.98|20.79|22.63|20.48|0
1653302400000|2022-05-23 10:40:00|22.96|20.78|23.1|20.9|23.2|20.99|22.77|20.6|0
1653302700000|2022-05-23 10:45:00|23.12|20.92|23.3|21.08|23.62|21.37|23|20.81|0
1653303000000|2022-05-23 10:50:00|23.33|21.11|23.57|21.32|23.62|21.37|23.12|20.92|0
1653303300000|2022-05-23 10:55:00|23.58|21.34|24.3|21.99|24.46|22.13|23.57|21.32|0
1653303600000|2022-05-23 11:00:00|24.29|21.98|24.05|21.76|24.29|21.98|23.95|21.67|0
1653303900000|2022-05-23 11:05:00|24.01|21.72|24.02|21.73|24.07|21.78|23.87|21.6|0
1653304200000|2022-05-23 11:10:00|24.07|21.78|24.31|22|24.46|22.13|24|21.71|0
1653304500000|2022-05-23 11:15:00|24.3|21.99|24.16|21.86|24.6|22.26|23.76|21.5|0
1653304800000|2022-05-23 11:20:00|24.17|21.87|23.63|21.38|24.19|21.88|23.53|21.29|0
1653305100000|2022-05-23 11:25:00|23.62|21.37|23.83|21.56|23.96|21.68|23.6|21.36|0
1653305400000|2022-05-23 11:30:00|23.8|21.54|23.55|21.31|23.86|21.58|23.55|21.31|0
1653305700000|2022-05-23 11:35:00|23.53|21.29|23.19|20.98|23.55|21.31|23.01|20.82|0
1653306000000|2022-05-23 11:40:00|23.2|20.99|23.58|21.33|23.68|21.42|23.15|20.95|0
1653306300000|2022-05-23 11:45:00|23.55|21.31|23.15|20.95|23.58|21.33|23.01|20.81|0
1653306600000|2022-05-23 11:50:00|23.14|20.94|23.33|21.1|23.59|21.34|23.13|20.93|0
1653306900000|2022-05-23 11:55:00|23.34|21.11|23.56|21.32|23.57|21.33|23.25|21.04|0
1653307200000|2022-05-23 12:00:00|23.59|21.34|24.05|21.76|24.17|21.87|23.59|21.34|0
1653307500000|2022-05-23 12:05:00|24.1|21.81|24.13|21.83|24.36|22.04|24.08|21.78|0
1653307800000|2022-05-23 12:10:00|24.03|21.74|24|21.71|24.2|21.9|23.8|21.53|0
1653308100000|2022-05-23 12:15:00|23.97|21.69|24.18|21.87|24.24|21.93|23.87|21.6|0
1653308400000|2022-05-23 12:20:00|24.2|21.9|24.02|21.74|24.28|21.97|23.88|21.61|0
1653308700000|2022-05-23 12:25:00|24|21.71|23.64|21.39|24|21.71|23.49|21.26|0
1653309000000|2022-05-23 12:30:00|23.67|21.42|23.17|20.96|23.71|21.45|23.02|20.83|0
1653309300000|2022-05-23 12:35:00|23.12|20.92|23.5|21.27|23.52|21.28|23.12|20.92|0
1653309600000|2022-05-23 12:40:00|23.44|21.21|23.24|21.03|23.67|21.41|23.24|21.03|0
1653309900000|2022-05-23 12:45:00|23.17|20.96|23.09|20.89|23.47|21.23|22.97|20.78|0
1653310200000|2022-05-23 12:50:00|23.16|20.95|22.97|20.78|23.38|21.15|22.97|20.78|0
1653310500000|2022-05-23 12:55:00|22.99|20.8|23.22|21|23.29|21.07|22.97|20.78|0
1653310800000|2022-05-23 13:00:00|23.24|21.03|23.39|21.16|23.45|21.22|22.94|20.76|0
1653311100000|2022-05-23 13:05:00|23.41|21.18|23.64|21.39|23.66|21.41|23.31|21.09|0
1653311400000|2022-05-23 13:10:00|23.66|21.41|23.89|21.61|23.93|21.65|23.66|21.41|0
1653311700000|2022-05-23 13:15:00|23.91|21.64|23.76|21.5|24.07|21.77|23.51|21.27|0
1653312000000|2022-05-23 13:20:00|23.8|21.53|23.81|21.54|23.86|21.59|23.54|21.29|0
1653312300000|2022-05-23 13:25:00|23.8|21.53|22.94|20.76|23.8|21.53|22.94|20.76|0
1653312600000|2022-05-23 13:30:00|23.11|20.91|23.04|20.84|23.29|21.07|22.3|20.17|0
1653312900000|2022-05-23 13:35:00|23.16|20.96|21.81|19.73|23.19|20.98|21.53|19.48|0
1653313200000|2022-05-23 13:40:00|21.86|19.78|23.23|21.02|23.36|21.13|21.37|19.33|0
1653313500000|2022-05-23 13:45:00|23.31|21.09|24.21|21.91|24.57|22.23|22.94|20.75|0
1653313800000|2022-05-23 13:50:00|24.11|21.82|23.11|20.91|24.57|22.23|23.11|20.91|0
1653314100000|2022-05-23 13:55:00|23.23|21.02|22.4|20.27|23.51|21.27|22.23|20.12|0
1653314400000|2022-05-23 14:00:00|22.33|20.2|21.32|19.29|22.43|20.29|20.72|18.75|0
1653314700000|2022-05-23 14:05:00|21.41|19.37|20.72|18.74|21.88|19.79|20.27|18.34|0
1653315000000|2022-05-23 14:10:00|20.67|18.7|21.57|19.52|21.88|19.79|20.6|18.64|0
1653315300000|2022-05-23 14:15:00|21.69|19.62|22.35|20.23|22.72|20.56|21.31|19.28|0
1653315600000|2022-05-23 14:20:00|22.29|20.17|22.43|20.29|22.74|20.58|21.59|19.54|0
1653315900000|2022-05-23 14:25:00|22.52|20.38|22.51|20.37|22.7|20.54|20.51|18.56|0
1653316200000|2022-05-23 14:30:00|22.71|20.55|22.56|20.41|22.93|20.75|22.09|19.99|0
1653316500000|2022-05-23 14:35:00|22.59|20.43|22.76|20.59|23.03|20.84|22.22|20.1|0
1653316800000|2022-05-23 14:40:00|22.81|20.63|22.49|20.35|23.18|20.97|22.26|20.14|0
1653317100000|2022-05-23 14:45:00|22.66|20.5|22.53|20.39|23.43|21.2|21.93|19.84|0
1653317400000|2022-05-23 14:50:00|22.46|20.32|22.15|20.04|22.73|20.57|21.29|19.26|0
1653317700000|2022-05-23 14:55:00|22.13|20.03|22.36|20.23|22.53|20.39|21.88|19.8|0
1653318000000|2022-05-23 15:00:00|22.46|20.32|23.81|21.54|23.91|21.63|22.02|19.93|0
1653318300000|2022-05-23 15:05:00|23.82|21.55|23.68|21.42|24.01|21.72|23.6|21.35|0
1653318600000|2022-05-23 15:10:00|23.74|21.48|25.7|23.3|25.7|23.3|22.65|20.49|0
1653318900000|2022-05-23 15:15:00|25.73|23.33|25.29|22.89|25.95|23.55|25.18|22.78|0
1653319200000|2022-05-23 15:20:00|25.23|22.83|25.52|23.12|25.68|23.28|24.98|22.6|0
1653319500000|2022-05-23 15:25:00|25.5|23.1|25.8|23.4|25.85|23.45|25.19|22.79|0
1653319800000|2022-05-23 15:30:00|25.83|23.43|26.71|24.31|26.82|24.42|25.65|23.25|0
1653320100000|2022-05-23 15:35:00|26.74|24.34|26.85|24.45|26.85|24.45|26.35|23.95|0
1653320400000|2022-05-23 15:40:00|26.87|24.47|26.18|23.78|27.07|24.67|26.1|23.7|0
1653320700000|2022-05-23 15:45:00|26.15|23.75|25.68|23.28|26.41|24.01|25.33|22.93|0
1653321000000|2022-05-23 15:50:00|25.76|23.36|25.91|23.51|26.07|23.67|25.58|23.18|0
1653321300000|2022-05-23 15:55:00|25.95|23.55|26.02|23.62|26.41|24.01|25.89|23.49|0
1653321600000|2022-05-23 16:00:00|25.97|23.57|26.7|24.3|26.75|24.35|25.81|23.41|0
1653321900000|2022-05-23 16:05:00|26.67|24.27|26.49|24.09|26.75|24.35|25.92|23.52|0
1653322200000|2022-05-23 16:10:00|26.47|24.07|26.07|23.67|26.47|24.07|25.94|23.54|0
1653322500000|2022-05-23 16:15:00|26.15|23.75|25.86|23.46|26.33|23.93|25.53|23.13|0
1653322800000|2022-05-23 16:20:00|25.84|23.44|26.23|23.83|26.38|23.98|25.81|23.41|0
1653323100000|2022-05-23 16:25:00|26.25|23.85|25.55|23.15|26.25|23.85|25.41|23.01|0
1653323400000|2022-05-23 16:30:00|25.6|23.2|25.35|22.95|25.6|23.2|24.9|22.53|0
1653323700000|2022-05-23 16:35:00|25.37|22.97|25.85|23.45|25.86|23.46|25.19|22.79|0
1653324000000|2022-05-23 16:40:00|25.86|23.46|25.68|23.28|25.96|23.56|25.36|22.96|0
1653324300000|2022-05-23 16:45:00|25.73|23.33|24.82|22.46|25.83|23.43|24.72|22.36|0
1653324600000|2022-05-23 16:50:00|24.87|22.5|24.48|22.15|25.01|22.62|24.35|22.03|0
1653324900000|2022-05-23 16:55:00|24.56|22.22|25|22.62|25|22.62|24.25|21.94|0
1653325200000|2022-05-23 17:00:00|24.95|22.57|24.45|22.12|25|22.62|24.45|22.12|0
1653325500000|2022-05-23 17:05:00|24.4|22.08|24.56|22.22|24.63|22.29|24.12|21.82|0
1653325800000|2022-05-23 17:10:00|24.48|22.15|24.61|22.26|24.76|22.41|24.24|21.94|0
1653326100000|2022-05-23 17:15:00|24.58|22.24|23.44|21.21|24.58|22.24|23.24|21.03|0
1653326400000|2022-05-23 17:20:00|23.37|21.14|23.54|21.3|23.59|21.35|22.79|20.62|0
1653326700000|2022-05-23 17:25:00|23.5|21.26|23.82|21.55|23.92|21.64|23.5|21.26|0
1653327000000|2022-05-23 17:30:00|23.85|21.57|24.31|21.99|24.7|22.35|23.46|21.23|0
1653327300000|2022-05-23 17:35:00|24.18|21.88|24.49|22.16|24.7|22.35|24.15|21.85|0
1653327600000|2022-05-23 17:40:00|24.51|22.18|24.75|22.39|24.91|22.54|24.38|22.06|0
1653327900000|2022-05-23 17:45:00|24.78|22.42|25.33|22.93|25.58|23.18|24.62|22.27|0
1653328200000|2022-05-23 17:50:00|25.35|22.95|24.93|22.56|25.4|23|24.85|22.49|0
1653328500000|2022-05-23 17:55:00|24.98|22.61|25.45|23.05|25.45|23.05|24.98|22.6|0
1653328800000|2022-05-23 18:00:00|25.53|23.13|25.22|22.82|25.76|23.36|24.97|22.59|0
1653329100000|2022-05-23 18:05:00|25.25|22.85|25.48|23.08|25.63|23.23|25.01|22.63|0
1653329400000|2022-05-23 18:10:00|25.53|23.13|25.91|23.51|25.99|23.59|25.5|23.1|0
1653329700000|2022-05-23 18:15:00|25.89|23.49|25.94|23.54|25.98|23.58|25.63|23.23|0
1653330000000|2022-05-23 18:20:00|25.96|23.56|25.35|22.95|26.27|23.87|25.12|22.73|0
1653330300000|2022-05-23 18:25:00|25.33|22.93|25.06|22.68|25.45|23.05|24.85|22.48|0
1653330600000|2022-05-23 18:30:00|25.12|22.72|25.1|22.71|25.32|22.92|24.82|22.46|0
1653330900000|2022-05-23 18:35:00|25.06|22.68|25.2|22.8|25.35|22.95|24.96|22.58|0
1653331200000|2022-05-23 18:40:00|25.17|22.77|25.86|23.46|25.86|23.46|24.88|22.51|0
1653331500000|2022-05-23 18:45:00|25.92|23.52|24.85|22.48|25.97|23.57|24.61|22.27|0
1653331800000|2022-05-23 18:50:00|24.89|22.52|24.79|22.43|25.19|22.79|24.37|22.05|0
1653332100000|2022-05-23 18:55:00|24.87|22.5|24.43|22.1|24.9|22.53|24.27|21.96|0
1653332400000|2022-05-23 19:00:00|24.45|22.12|24.98|22.6|25.08|22.7|24.37|22.05|0
1653332700000|2022-05-23 19:05:00|25.06|22.67|25.45|23.05|25.47|23.07|24.79|22.43|0
1653333000000|2022-05-23 19:10:00|25.46|23.06|24.67|22.32|25.64|23.24|24.36|22.04|0
1653333300000|2022-05-23 19:15:00|24.65|22.3|24.99|22.61|25.02|22.63|24.46|22.13|0
1653333600000|2022-05-23 19:20:00|25.02|22.63|24.38|22.06|25.23|22.83|24.02|21.73|0
1653333900000|2022-05-23 19:25:00|24.31|21.99|24.57|22.23|24.78|22.42|24.2|21.9|0
1653334200000|2022-05-23 19:30:00|24.62|22.27|24.99|22.61|25.2|22.8|24.41|22.08|0
1653334500000|2022-05-23 19:35:00|25.01|22.63|24.15|21.85|25.56|23.16|24.15|21.85|0
1653334800000|2022-05-23 19:40:00|24.17|21.87|24.09|21.8|24.48|22.15|23.73|21.47|0
1653335100000|2022-05-23 19:45:00|23.91|21.64|23.38|21.15|24.02|21.73|23.3|21.08|0
1653335400000|2022-05-23 19:50:00|23.94|21.66|24.19|21.89|24.9|22.53|23.67|21.42|0
1653335700000|2022-05-23 19:55:00|24.06|21.77|25.13|22.73|25.44|23.04|23.93|21.65|0
1653336000000|2022-05-23 20:00:00|25.36|22.96|25.41|23.01|25.77|23.37|25.36|22.96|0
1653336300000|2022-05-23 20:05:00|25.44|23.04|26.35|23.95|26.37|23.97|25.44|23.04|0
1653336600000|2022-05-23 20:10:00|26.29|23.89|25.74|23.34|26.35|23.95|25.67|23.27|0
1653336900000|2022-05-23 20:15:00|25.85|23.39|26.02|23.54|26.13|23.64|25.81|23.35|0
1653337200000|2022-05-23 20:20:00|25.99|23.51|25.82|23.36|25.99|23.51|25.77|23.32|0
1653337500000|2022-05-23 20:25:00|25.85|23.39|25.77|23.31|25.93|23.46|25.74|23.29|0
1653337800000|2022-05-23 20:30:00|25.78|23.33|25.78|23.33|25.9|23.44|25.74|23.29|0
1653338100000|2022-05-23 20:35:00|25.8|23.34|25.9|23.44|25.9|23.44|25.74|23.29|0
1653338400000|2022-05-23 20:40:00|25.88|23.41|25.85|23.39|25.96|23.49|25.82|23.36|0
1653338700000|2022-05-23 20:45:00|25.82|23.36|25.85|23.39|25.88|23.41|25.77|23.31|0
1653339000000|2022-05-23 20:50:00|25.87|23.41|25.87|23.41|25.96|23.48|25.87|23.41|0
1653339300000|2022-05-23 20:55:00|25.82|23.36|25.97|23.49|26.06|23.58|25.82|23.36|0
1653339600000|2022-05-23 21:00:00|25.94|23.47|26.02|23.55|26.03|23.55|25.94|23.47|0
1653339900000|2022-05-23 21:05:00|26.01|23.53|25.77|23.32|26.01|23.53|25.77|23.32|0
1653340200000|2022-05-23 21:10:00|25.8|23.35|25.41|22.99|25.8|23.35|25.39|22.97|0
1653340500000|2022-05-23 21:15:00|25.42|23|24.76|22.41|25.42|23|24.64|22.29|0
1653340800000|2022-05-23 21:20:00|24.77|22.39|24.56|22.22|24.77|22.39|24.5|22.16|0
1653341100000|2022-05-23 21:25:00|24.55|22.21|24.33|22.01|24.55|22.21|24.24|21.93|0
1653341400000|2022-05-23 21:30:00|24.38|22.06|24|21.71|24.38|22.06|24|21.71|0
1653341700000|2022-05-23 21:35:00|24.06|21.77|23.82|21.55|24.09|21.8|23.82|21.55|0
1653342000000|2022-05-23 21:40:00|23.84|21.57|23.59|21.34|24|21.72|23.59|21.34|0
1653342300000|2022-05-23 21:45:00|23.62|21.37|24.16|21.86|24.27|21.95|23.58|21.33|0
1653342600000|2022-05-23 21:50:00|24.17|21.87|23.9|21.62|24.18|21.88|23.8|21.53|0
1653342900000|2022-05-23 21:55:00|23.94|21.66|23.84|21.57|24.08|21.79|23.84|21.57|0
1653343200000|2022-05-23 22:00:00|23.83|21.56|21.51|19.46|23.83|21.56|21.06|19.06|0
1653343500000|2022-05-23 22:05:00|21.5|19.45|21.72|19.65|21.91|19.82|21.31|19.28|0
1653343800000|2022-05-23 22:10:00|21.76|19.68|22.2|20.08|22.21|20.1|21.61|19.55|0
1653344100000|2022-05-23 22:15:00|22.25|20.13|21.92|19.83|22.32|20.19|21.8|19.73|0
1653344400000|2022-05-23 22:20:00|21.93|19.84|21.61|19.55|22|19.91|21.49|19.45|0
1653344700000|2022-05-23 22:25:00|21.59|19.53|21.8|19.72|22.02|19.92|21.59|19.53|0
1653345000000|2022-05-23 22:30:00|21.81|19.73|22.2|20.08|22.21|20.09|21.65|19.58|0
1653345300000|2022-05-23 22:35:00|22.19|20.1|21.98|19.88|22.23|20.11|21.92|19.83|0
1653345600000|2022-05-23 22:40:00|22.01|19.92|22.11|20|22.16|20.05|21.97|19.87|0
1653345900000|2022-05-23 22:45:00|22.13|20.03|22.47|20.33|22.5|20.35|22.13|20.03|0
1653346200000|2022-05-23 22:50:00|22.45|20.31|22.25|20.13|22.47|20.33|22.13|20.02|0
1653346500000|2022-05-23 22:55:00|22.26|20.14|22.52|20.38|22.58|20.43|22.26|20.14|0
1653346800000|2022-05-23 23:00:00|22.56|20.41|22.67|20.51|22.69|20.53|22.52|20.38|0
1653347100000|2022-05-23 23:05:00|22.64|20.49|22.76|20.6|22.79|20.62|22.59|20.44|0
1653347400000|2022-05-23 23:10:00|22.74|20.57|22.58|20.43|22.79|20.62|22.54|20.4|0
1653347700000|2022-05-23 23:15:00|22.57|20.42|22.13|20.02|22.59|20.44|22.03|19.93|0
1653348000000|2022-05-23 23:20:00|22.16|20.05|22.19|20.07|22.22|20.11|22.13|20.02|0
1653348300000|2022-05-23 23:25:00|22.2|20.09|22.1|20|22.37|20.24|22.09|19.99|0
1653348600000|2022-05-23 23:30:00|22.08|19.98|22.22|20.11|22.22|20.11|22.08|19.98|0
1653348900000|2022-05-23 23:35:00|22.21|20.09|22.37|20.24|22.39|20.26|22.2|20.08|0
1653349200000|2022-05-23 23:40:00|22.38|20.25|22.65|20.49|22.66|20.5|22.38|20.25|0
1653349500000|2022-05-23 23:45:00|22.66|20.5|22.66|20.5|22.66|20.5|22.5|20.36|0
1653349800000|2022-05-23 23:50:00|22.63|20.48|22.68|20.52|22.93|20.75|22.61|20.46|0
1653350100000|2022-05-23 23:55:00|22.69|20.53|22.78|20.61|22.92|20.73|22.66|20.5|0
1653350400000|2022-05-24 00:00:00|22.76|20.59|22.36|20.23|22.76|20.59|22.12|20.01|0
1653350700000|2022-05-24 00:05:00|22.38|20.24|22.63|20.48|22.66|20.5|22.34|20.21|0
1653351000000|2022-05-24 00:10:00|22.62|20.46|22.61|20.45|22.79|20.62|22.53|20.39|0
1653351300000|2022-05-24 00:15:00|22.68|20.52|22.68|20.52|23|20.81|22.61|20.45|0
1653351600000|2022-05-24 00:20:00|22.65|20.5|22.48|20.34|22.7|20.54|22.39|20.25|0
1653351900000|2022-05-24 00:25:00|22.46|20.32|22.32|20.2|22.49|20.35|22.31|20.19|0
1653352200000|2022-05-24 00:30:00|22.31|20.19|22.46|20.32|22.63|20.47|22.26|20.14|0
1653352500000|2022-05-24 00:35:00|22.44|20.31|23.64|21.39|23.66|21.41|22.44|20.31|0
1653352800000|2022-05-24 00:40:00|23.63|21.38|23.48|21.24|23.67|21.42|23.36|21.13|0
1653353100000|2022-05-24 00:45:00|23.43|21.2|23.61|21.36|23.63|21.38|23.31|21.09|0
1653353400000|2022-05-24 00:50:00|23.58|21.34|23.55|21.31|23.66|21.4|23.49|21.25|0
1653353700000|2022-05-24 00:55:00|23.54|21.3|23.35|21.13|23.54|21.3|23.33|21.11|0
1653354000000|2022-05-24 01:00:00|23.34|21.12|23.35|21.13|23.45|21.22|23.3|21.08|0
1653354300000|2022-05-24 01:05:00|23.38|21.15|23.45|21.22|23.55|21.31|23.03|20.84|0
1653354600000|2022-05-24 01:10:00|23.46|21.23|23.2|20.99|23.55|21.31|23.15|20.95|0
1653354900000|2022-05-24 01:15:00|23.21|21|23.04|20.84|23.21|21|22.83|20.66|0
1653355200000|2022-05-24 01:20:00|23.03|20.83|23.03|20.83|23.15|20.95|22.93|20.74|0
1653355500000|2022-05-24 01:25:00|23|20.81|23.16|20.96|23.25|21.04|23|20.81|0
1653355800000|2022-05-24 01:30:00|23.12|20.92|23.19|20.98|23.2|20.99|23.05|20.85|0
1653356100000|2022-05-24 01:35:00|23.2|20.99|23.35|21.12|23.4|21.17|23.1|20.9|0
1653356400000|2022-05-24 01:40:00|23.33|21.11|23.48|21.25|23.57|21.33|23.33|21.11|0
1653356700000|2022-05-24 01:45:00|23.47|21.24|23.47|21.24|23.52|21.28|23.4|21.17|0
1653357000000|2022-05-24 01:50:00|23.46|21.22|23.65|21.39|23.67|21.42|23.32|21.1|0
1653357300000|2022-05-24 01:55:00|23.67|21.42|23.29|21.08|23.7|21.44|23.29|21.08|0
1653357600000|2022-05-24 02:00:00|23.32|21.1|23.22|21.01|23.37|21.14|23.02|20.83|0
1653357900000|2022-05-24 02:05:00|23.21|21|23.14|20.94|23.27|21.05|23.07|20.87|0
1653358200000|2022-05-24 02:10:00|23.12|20.92|23.12|20.92|23.23|21.02|23.07|20.87|0
1653358500000|2022-05-24 02:15:00|23.13|20.93|22.92|20.74|23.17|20.96|22.89|20.71|0
1653358800000|2022-05-24 02:20:00|22.94|20.76|23.03|20.84|23.08|20.88|22.89|20.71|0
1653359100000|2022-05-24 02:25:00|23.04|20.85|22.97|20.78|23.12|20.91|22.92|20.74|0
1653359400000|2022-05-24 02:30:00|22.99|20.8|23.07|20.87|23.07|20.87|22.94|20.76|0
1653359700000|2022-05-24 02:35:00|23.11|20.91|22.99|20.8|23.14|20.94|22.99|20.8|0
1653360000000|2022-05-24 02:40:00|23|20.81|22.96|20.78|23.01|20.82|22.89|20.71|0
1653360300000|2022-05-24 02:45:00|22.94|20.76|22.87|20.69|22.94|20.76|22.74|20.58|0
1653360600000|2022-05-24 02:50:00|22.88|20.7|22.96|20.78|22.96|20.78|22.86|20.69|0
1653360900000|2022-05-24 02:55:00|22.94|20.75|23.06|20.86|23.09|20.89|22.94|20.75|0
1653361200000|2022-05-24 03:00:00|23.05|20.85|22.99|20.8|23.09|20.89|22.96|20.78|0
1653361500000|2022-05-24 03:05:00|23.01|20.82|23.08|20.89|23.08|20.89|22.94|20.75|0
1653361800000|2022-05-24 03:10:00|23.11|20.91|23.08|20.89|23.11|20.91|23.03|20.84|0
1653362100000|2022-05-24 03:15:00|23.06|20.86|23.01|20.82|23.08|20.89|22.98|20.8|0
1653362400000|2022-05-24 03:20:00|23.03|20.84|22.85|20.67|23.03|20.84|22.84|20.66|0
1653362700000|2022-05-24 03:25:00|22.86|20.68|22.85|20.67|22.86|20.68|22.76|20.59|0
1653363000000|2022-05-24 03:30:00|22.83|20.66|22.86|20.68|22.93|20.75|22.83|20.66|0
1653363300000|2022-05-24 03:35:00|22.88|20.7|22.86|20.68|22.88|20.7|22.81|20.64|0
1653363600000|2022-05-24 03:40:00|22.84|20.67|22.83|20.66|22.88|20.7|22.81|20.64|0
1653363900000|2022-05-24 03:45:00|22.84|20.67|22.92|20.73|22.92|20.73|22.83|20.66|0
1653364200000|2022-05-24 03:50:00|22.93|20.75|23.08|20.88|23.1|20.9|22.81|20.63|0
1653364500000|2022-05-24 03:55:00|23.05|20.86|23.14|20.93|23.21|21|23.05|20.86|0
1653364800000|2022-05-24 04:00:00|23.13|20.92|23.17|20.97|23.21|21|23.1|20.9|0
1653365100000|2022-05-24 04:05:00|23.19|20.98|23.17|20.97|23.22|21.01|23.15|20.94|0
1653365400000|2022-05-24 04:10:00|23.2|20.99|23.05|20.85|23.2|20.99|22.98|20.79|0
1653365700000|2022-05-24 04:15:00|23.02|20.83|22.88|20.7|23.02|20.83|22.88|20.7|0
1653366000000|2022-05-24 04:20:00|22.89|20.71|22.94|20.75|22.97|20.79|22.88|20.7|0
1653366300000|2022-05-24 04:25:00|22.92|20.74|22.9|20.72|22.92|20.74|22.87|20.7|0
1653366600000|2022-05-24 04:30:00|22.89|20.71|22.82|20.65|22.92|20.74|22.76|20.59|0
1653366900000|2022-05-24 04:35:00|22.81|20.64|22.87|20.69|22.9|20.72|22.8|20.63|0
1653367200000|2022-05-24 04:40:00|22.88|20.71|22.77|20.6|22.9|20.72|22.76|20.59|0
1653367500000|2022-05-24 04:45:00|22.75|20.58|22.41|20.27|22.77|20.6|22.4|20.26|0
1653367800000|2022-05-24 04:50:00|22.38|20.25|22.53|20.38|22.61|20.46|22.36|20.23|0
1653368100000|2022-05-24 04:55:00|22.55|20.4|22.45|20.32|22.58|20.43|22.36|20.23|0
1653368400000|2022-05-24 05:00:00|22.43|20.29|22.38|20.25|22.48|20.34|22.17|20.05|0
1653368700000|2022-05-24 05:05:00|22.37|20.24|22.6|20.45|22.6|20.45|22.34|20.22|0
1653369000000|2022-05-24 05:10:00|22.62|20.47|22.14|20.03|22.67|20.51|22.12|20.01|0
1653369300000|2022-05-24 05:15:00|21.9|19.81|22.38|20.25|22.43|20.29|21.9|19.81|0
1653369600000|2022-05-24 05:20:00|22.4|20.27|22.22|20.1|22.45|20.31|22.16|20.05|0
1653369900000|2022-05-24 05:25:00|22.23|20.12|21.99|19.9|22.34|20.21|21.97|19.88|0
1653370200000|2022-05-24 05:30:00|22.02|19.92|22.12|20.02|22.14|20.03|21.9|19.81|0
1653370500000|2022-05-24 05:35:00|22.14|20.03|21.75|19.68|22.21|20.09|21.45|19.41|0
1653370800000|2022-05-24 05:40:00|21.73|19.66|21.35|19.32|21.74|19.67|21.35|19.32|0
1653371100000|2022-05-24 05:45:00|21.33|19.3|21.47|19.43|21.59|19.53|21.33|19.3|0
1653371400000|2022-05-24 05:50:00|21.45|19.4|21.38|19.34|21.45|19.4|21.24|19.21|0
1653371700000|2022-05-24 05:55:00|21.39|19.35|21.4|19.36|21.47|19.43|21.28|19.26|0
1653372000000|2022-05-24 06:00:00|21.39|19.35|21.68|19.62|21.7|19.64|21.17|19.15|0
1653372300000|2022-05-24 06:05:00|21.7|19.64|21.44|19.4|21.77|19.7|21.42|19.38|0
1653372600000|2022-05-24 06:10:00|21.49|19.44|21.48|19.43|21.54|19.49|21.35|19.32|0
1653372900000|2022-05-24 06:15:00|21.51|19.47|21.37|19.34|21.63|19.57|21.35|19.32|0
1653373200000|2022-05-24 06:20:00|21.35|19.32|21.51|19.46|21.63|19.57|21.28|19.25|0
1653373500000|2022-05-24 06:25:00|21.49|19.44|21.48|19.43|21.55|19.49|21.44|19.4|0
1653373800000|2022-05-24 06:30:00|21.41|19.37|21.45|19.41|21.61|19.55|21.41|19.37|0
1653374100000|2022-05-24 06:35:00|21.46|19.42|23.3|21.08|23.77|21.51|20.86|18.87|0
1653374400000|2022-05-24 06:40:00|23.32|21.1|23.19|20.98|23.37|21.15|23.16|20.96|0
1653374700000|2022-05-24 06:45:00|23.22|21.01|23.19|20.98|23.25|21.03|23.03|20.84|0
1653375000000|2022-05-24 06:50:00|23.18|20.97|23.62|21.37|23.64|21.39|23.18|20.97|0
1653375300000|2022-05-24 06:55:00|23.6|21.36|23.63|21.38|23.74|21.48|23.47|21.23|0
1653375600000|2022-05-24 07:00:00|23.59|21.35|23.98|21.69|24.14|21.84|23.59|21.35|0
1653375900000|2022-05-24 07:05:00|23.97|21.68|23.47|21.23|23.97|21.68|23.47|21.23|0
1653376200000|2022-05-24 07:10:00|23.4|21.18|23.59|21.34|23.69|21.43|23.02|20.83|0
1653376500000|2022-05-24 07:15:00|23.61|21.36|23.91|21.64|24.16|21.86|23.54|21.3|0
1653376800000|2022-05-24 07:20:00|23.89|21.61|23.95|21.67|24.09|21.79|23.77|21.51|0
1653377100000|2022-05-24 07:25:00|23.94|21.66|23.85|21.58|24.14|21.84|23.49|21.25|0
1653377400000|2022-05-24 07:30:00|23.96|21.68|24.02|21.73|24.54|22.21|23.94|21.66|0
1653377700000|2022-05-24 07:35:00|24.04|21.75|23.36|21.14|24.05|21.76|23.19|20.98|0
1653378000000|2022-05-24 07:40:00|23.33|21.1|22.97|20.78|23.36|21.14|22.74|20.58|0
1653378300000|2022-05-24 07:45:00|22.92|20.74|23.02|20.83|23.17|20.96|22.69|20.53|0
1653378600000|2022-05-24 07:50:00|22.98|20.79|23.36|21.14|23.36|21.14|22.85|20.67|0
1653378900000|2022-05-24 07:55:00|23.35|21.12|23.87|21.6|23.91|21.63|23.29|21.07|0
1653379200000|2022-05-24 08:00:00|23.84|21.57|23.71|21.45|24.08|21.79|23.56|21.31|0
1653379500000|2022-05-24 08:05:00|23.74|21.48|23.85|21.58|23.89|21.62|23.56|21.31|0
1653379800000|2022-05-24 08:10:00|23.83|21.56|24.1|21.81|24.18|21.88|23.68|21.42|0
1653380100000|2022-05-24 08:15:00|24.08|21.79|23.74|21.48|24.09|21.8|23.51|21.27|0
1653380400000|2022-05-24 08:20:00|23.73|21.47|23.93|21.65|23.98|21.69|23.41|21.18|0
1653380700000|2022-05-24 08:25:00|23.9|21.63|23.95|21.67|23.96|21.68|23.69|21.43|0
1653381000000|2022-05-24 08:30:00|23.94|21.66|23.81|21.54|24.05|21.76|23.71|21.45|0
1653381300000|2022-05-24 08:35:00|23.83|21.56|23.87|21.6|23.87|21.6|23.5|21.26|0
1653381600000|2022-05-24 08:40:00|23.82|21.56|23.48|21.24|23.85|21.58|23.48|21.24|0
1653381900000|2022-05-24 08:45:00|23.45|21.22|23.62|21.37|23.77|21.51|23.4|21.17|0
1653382200000|2022-05-24 08:50:00|23.6|21.35|22.91|20.73|23.6|21.35|22.76|20.6|0
1653382500000|2022-05-24 08:55:00|22.9|20.72|22.88|20.71|23.08|20.88|22.75|20.58|0
1653382800000|2022-05-24 09:00:00|22.91|20.73|22.96|20.77|23.14|20.94|22.9|20.72|0
1653383100000|2022-05-24 09:05:00|22.97|20.78|22.98|20.79|23.05|20.86|22.83|20.66|0
1653383400000|2022-05-24 09:10:00|23.03|20.84|23.2|20.99|23.3|21.08|22.88|20.7|0
1653383700000|2022-05-24 09:15:00|23.22|21.01|22.98|20.79|23.28|21.07|22.98|20.79|0
1653384000000|2022-05-24 09:20:00|23.05|20.86|23.07|20.88|23.25|21.03|23.05|20.86|0
1653384300000|2022-05-24 09:25:00|23.05|20.86|23.39|21.16|23.49|21.25|23.01|20.82|0
1653384600000|2022-05-24 09:30:00|23.43|21.2|23.49|21.25|23.49|21.25|23.22|21.01|0
1653384900000|2022-05-24 09:35:00|23.48|21.24|23.61|21.36|23.66|21.41|23.4|21.17|0
1653385200000|2022-05-24 09:40:00|23.66|21.41|23.56|21.32|23.69|21.43|23.49|21.25|0
1653385500000|2022-05-24 09:45:00|23.57|21.33|23.89|21.61|23.89|21.61|23.54|21.3|0
1653385800000|2022-05-24 09:50:00|23.84|21.57|23.97|21.69|24.04|21.75|23.81|21.54|0
1653386100000|2022-05-24 09:55:00|23.99|21.7|24.07|21.78|24.31|22|23.99|21.7|0
1653386400000|2022-05-24 10:00:00|24.09|21.79|23.83|21.56|24.11|21.81|23.75|21.48|0
1653386700000|2022-05-24 10:05:00|23.82|21.55|24.24|21.93|24.27|21.96|23.71|21.45|0
1653387000000|2022-05-24 10:10:00|24.25|21.94|24.18|21.88|24.4|22.08|24.11|21.81|0
1653387300000|2022-05-24 10:15:00|24.21|21.9|24.58|22.24|24.62|22.27|24.18|21.88|0
1653387600000|2022-05-24 10:20:00|24.56|22.23|24.59|22.25|24.85|22.48|24.5|22.17|0
1653387900000|2022-05-24 10:25:00|24.56|22.22|24.63|22.28|24.64|22.29|24.33|22.02|0
1653388200000|2022-05-24 10:30:00|24.59|22.25|24.51|22.18|24.77|22.41|24.51|22.18|0
1653388500000|2022-05-24 10:35:00|24.49|22.15|24.38|22.06|24.49|22.15|24.27|21.96|0
1653388800000|2022-05-24 10:40:00|24.36|22.04|24.37|22.05|24.51|22.18|24.29|21.98|0
1653389100000|2022-05-24 10:45:00|24.36|22.04|24.3|21.99|24.47|22.14|24.23|21.92|0
1653389400000|2022-05-24 10:50:00|24.29|21.98|24.33|22.01|24.41|22.08|24.16|21.86|0
1653389700000|2022-05-24 10:55:00|24.3|21.99|24.24|21.93|24.51|22.17|24.24|21.93|0
1653390000000|2022-05-24 11:00:00|24.28|21.97|24.26|21.95|24.74|22.38|24.16|21.86|0
1653390300000|2022-05-24 11:05:00|24.29|21.97|25.06|22.67|25.06|22.67|24.28|21.97|0
1653390600000|2022-05-24 11:10:00|25|22.62|24.74|22.39|25|22.62|24.69|22.34|0
1653390900000|2022-05-24 11:15:00|24.72|22.36|24.92|22.55|24.95|22.57|24.6|22.26|0
1653391200000|2022-05-24 11:20:00|24.95|22.57|24.59|22.25|24.98|22.6|24.59|22.25|0
1653391500000|2022-05-24 11:25:00|24.61|22.27|24.85|22.48|24.88|22.51|24.56|22.22|0
1653391800000|2022-05-24 11:30:00|24.82|22.46|24.97|22.6|25|22.62|24.77|22.41|0
1653392100000|2022-05-24 11:35:00|24.95|22.57|24.33|22.01|25.05|22.67|24.24|21.93|0
1653392400000|2022-05-24 11:40:00|24.29|21.98|24.56|22.22|24.61|22.27|24.13|21.83|0
1653392700000|2022-05-24 11:45:00|24.49|22.16|24.35|22.03|24.59|22.24|24.25|21.94|0
1653393000000|2022-05-24 11:50:00|24.39|22.07|24.07|21.78|24.39|22.07|24.01|21.72|0
1653393300000|2022-05-24 11:55:00|24.1|21.8|24.07|21.78|24.1|21.8|23.85|21.58|0
1653393600000|2022-05-24 12:00:00|24.1|21.8|24.28|21.96|24.28|21.96|23.8|21.53|0
1653393900000|2022-05-24 12:05:00|24.25|21.94|23.52|21.28|24.25|21.94|23.45|21.21|0
1653394200000|2022-05-24 12:10:00|23.53|21.29|23.72|21.46|23.86|21.58|23.52|21.28|0
1653394500000|2022-05-24 12:15:00|23.69|21.44|23.74|21.48|23.84|21.57|23.59|21.35|0
1653394800000|2022-05-24 12:20:00|23.77|21.5|23.54|21.3|23.77|21.5|23.42|21.19|0
1653395100000|2022-05-24 12:25:00|23.52|21.28|23.83|21.56|23.97|21.68|23.52|21.28|0
1653395400000|2022-05-24 12:30:00|23.86|21.59|24.12|21.82|24.27|21.96|23.61|21.37|0
1653395700000|2022-05-24 12:35:00|24.09|21.8|24.36|22.04|24.57|22.23|24|21.72|0
1653396000000|2022-05-24 12:40:00|24.34|22.03|24.42|22.09|24.65|22.3|24.32|22|0
1653396300000|2022-05-24 12:45:00|24.44|22.12|24.6|22.26|24.62|22.28|24.39|22.07|0
1653396600000|2022-05-24 12:50:00|24.62|22.28|24.53|22.2|24.86|22.49|24.52|22.18|0
1653396900000|2022-05-24 12:55:00|24.52|22.18|24.47|22.14|24.65|22.3|24.39|22.07|0
1653397200000|2022-05-24 13:00:00|24.49|22.16|24.26|21.95|24.54|22.21|24.04|21.75|0
1653397500000|2022-05-24 13:05:00|24.21|21.91|24.16|21.86|24.39|22.07|24.07|21.78|0
1653397800000|2022-05-24 13:10:00|24.14|21.84|24.41|22.09|24.44|22.11|24.14|21.84|0
1653398100000|2022-05-24 13:15:00|24.45|22.12|24.41|22.09|24.57|22.23|24.29|21.97|0
1653398400000|2022-05-24 13:20:00|24.39|22.07|24.54|22.2|24.75|22.39|24.39|22.07|0
1653398700000|2022-05-24 13:25:00|24.49|22.16|23.96|21.67|24.49|22.16|23.88|21.61|0
1653399000000|2022-05-24 13:30:00|24.03|21.74|23.6|21.36|24.93|22.55|23.26|21.04|0
1653399300000|2022-05-24 13:35:00|23.46|21.22|22.94|20.75|23.72|21.46|22.87|20.69|0
1653399600000|2022-05-24 13:40:00|22.82|20.64|23.13|20.93|23.4|21.17|22.79|20.62|0
1653399900000|2022-05-24 13:45:00|22.97|20.78|22.84|20.66|23.7|21.44|22.64|20.49|0
1653400200000|2022-05-24 13:50:00|22.79|20.62|22.74|20.57|23.6|21.35|22.6|20.44|0
1653400500000|2022-05-24 13:55:00|22.76|20.6|22.14|20.03|22.81|20.64|22.14|20.03|0
1653400800000|2022-05-24 14:00:00|22.08|19.98|22.31|20.18|22.69|20.53|21.4|19.37|0
1653401100000|2022-05-24 14:05:00|22.24|20.12|21.54|19.48|22.57|20.42|21.43|19.39|0
1653401400000|2022-05-24 14:10:00|21.51|19.46|20.72|18.75|21.7|19.63|20.61|18.64|0
1653401700000|2022-05-24 14:15:00|20.74|18.77|20.01|18.11|20.74|18.77|19.9|18.01|0
1653402000000|2022-05-24 14:20:00|19.97|18.07|20.52|18.56|21.12|19.11|19.97|18.07|0
1653402300000|2022-05-24 14:25:00|20.45|18.5|23.07|20.87|23.09|20.89|20.25|18.32|0
1653402600000|2022-05-24 14:30:00|23|20.81|22.38|20.25|23|20.81|22.26|20.14|0
1653402900000|2022-05-24 14:35:00|22.29|20.16|22.62|20.46|22.95|20.76|22.12|20.02|0
1653403200000|2022-05-24 14:40:00|22.5|20.35|22.45|20.31|22.97|20.78|21.96|19.87|0
1653403500000|2022-05-24 14:45:00|22.38|20.25|21.41|19.37|22.88|20.7|21.36|19.33|0
1653403800000|2022-05-24 14:50:00|21.36|19.33|21.52|19.47|21.87|19.78|21.18|19.17|0
1653404100000|2022-05-24 14:55:00|21.45|19.41|22.17|20.05|22.19|20.08|21.34|19.31|0
1653404400000|2022-05-24 15:00:00|22.12|20.01|21.87|19.79|22.76|20.59|21.69|19.63|0
1653404700000|2022-05-24 15:05:00|21.79|19.72|21.95|19.86|22.28|20.16|21.61|19.55|0
1653405000000|2022-05-24 15:10:00|21.98|19.88|21.65|19.59|22.14|20.03|21.49|19.45|0
1653405300000|2022-05-24 15:15:00|21.7|19.63|21.45|19.4|22.56|20.41|21.33|19.3|0
1653405600000|2022-05-24 15:20:00|21.42|19.38|21.81|19.73|22.07|19.97|21.11|19.1|0
1653405900000|2022-05-24 15:25:00|21.87|19.79|22.23|20.11|22.25|20.13|21.67|19.61|0
1653406200000|2022-05-24 15:30:00|22.22|20.1|22.11|20.01|22.46|20.32|21.7|19.63|0
1653406500000|2022-05-24 15:35:00|22.07|19.96|22.04|19.94|22.35|20.22|21.69|19.63|0
1653406800000|2022-05-24 15:40:00|22.06|19.96|22.91|20.73|22.94|20.75|21.97|19.88|0
1653407100000|2022-05-24 15:45:00|22.84|20.67|22.89|20.71|24.5|22.17|22.65|20.5|0
1653407400000|2022-05-24 15:50:00|22.97|20.78|22.37|20.24|22.97|20.78|22.3|20.17|0
1653407700000|2022-05-24 15:55:00|22.44|20.3|22.58|20.43|23.28|21.06|22.3|20.17|0
1653408000000|2022-05-24 16:00:00|22.56|20.41|22.6|20.45|22.75|20.58|22.08|19.98|0
1653408300000|2022-05-24 16:05:00|22.63|20.47|23.26|21.04|23.26|21.04|22.32|20.19|0
1653408600000|2022-05-24 16:10:00|23.23|21.02|23.33|21.1|23.35|21.13|22.55|20.4|0
1653408900000|2022-05-24 16:15:00|23.4|21.17|24.05|21.76|24.69|22.34|22.96|20.77|0
1653409200000|2022-05-24 16:20:00|24|21.72|23.53|21.29|24|21.72|23.41|21.18|0
1653409500000|2022-05-24 16:25:00|23.6|21.36|23.19|20.98|23.78|21.51|23.11|20.91|0
1653409800000|2022-05-24 16:30:00|23.16|20.96|22.49|20.35|23.47|21.23|22.42|20.28|0
1653410100000|2022-05-24 16:35:00|22.51|20.37|21.81|19.73|22.58|20.43|21.71|19.64|0
1653410400000|2022-05-24 16:40:00|21.87|19.79|21.83|19.75|22.06|19.96|21.78|19.71|0
1653410700000|2022-05-24 16:45:00|21.8|19.73|23.47|21.23|23.59|21.34|21.69|19.62|0
1653411000000|2022-05-24 16:50:00|23.49|21.26|23.47|21.23|23.64|21.39|23.25|21.03|0
1653411300000|2022-05-24 16:55:00|23.59|21.34|23.95|21.67|24.54|22.2|23.59|21.34|0
1653411600000|2022-05-24 17:00:00|23.88|21.61|22.58|20.43|23.88|21.61|22.58|20.43|0
1653411900000|2022-05-24 17:05:00|22.53|20.38|22.88|20.71|23.08|20.88|22.53|20.38|0
1653412200000|2022-05-24 17:10:00|22.81|20.64|23.03|20.83|23.25|21.03|22.69|20.53|0
1653412500000|2022-05-24 17:15:00|22.98|20.79|23.24|21.03|23.62|21.37|22.76|20.6|0
1653412800000|2022-05-24 17:20:00|23.29|21.07|23.07|20.88|23.34|21.12|22.76|20.6|0
1653413100000|2022-05-24 17:25:00|23.05|20.86|23.73|21.47|23.84|21.57|22.86|20.68|0
1653413400000|2022-05-24 17:30:00|23.58|21.34|23.34|21.12|23.61|21.36|22.93|20.75|0
1653413700000|2022-05-24 17:35:00|23.41|21.18|24.28|21.96|24.35|22.03|23.29|21.07|0
1653414000000|2022-05-24 17:40:00|24.3|21.99|24.35|22.03|25.44|23.04|24.3|21.99|0
1653414300000|2022-05-24 17:45:00|24.3|21.99|24.43|22.1|25.04|22.66|24.03|21.74|0
1653414600000|2022-05-24 17:50:00|24.53|22.19|24.73|22.38|24.99|22.61|24.3|21.99|0
1653414900000|2022-05-24 17:55:00|24.83|22.47|24.63|22.28|25.19|22.79|24.48|22.15|0
1653415200000|2022-05-24 18:00:00|24.67|22.32|23.9|21.62|24.83|22.47|23.9|21.62|0
1653415500000|2022-05-24 18:05:00|23.97|21.69|25.37|22.97|25.66|23.26|23.87|21.6|0
1653415800000|2022-05-24 18:10:00|25.34|22.94|25.53|23.13|26.42|24.02|25.29|22.89|0
1653416100000|2022-05-24 18:15:00|25.56|23.16|24.19|21.89|25.59|23.19|23.92|21.64|0
1653416400000|2022-05-24 18:20:00|24.14|21.85|24.86|22.49|24.86|22.49|23.67|21.42|0
1653416700000|2022-05-24 18:25:00|24.83|22.47|24.6|22.26|25.27|22.87|24.6|22.26|0
1653417000000|2022-05-24 18:30:00|24.47|22.14|25.16|22.77|25.22|22.82|24.28|21.97|0
1653417300000|2022-05-24 18:35:00|25.14|22.74|25.51|23.11|25.64|23.24|24.91|22.53|0
1653417600000|2022-05-24 18:40:00|25.6|23.2|24.04|21.75|25.66|23.26|24.02|21.73|0
1653417900000|2022-05-24 18:45:00|23.94|21.66|23.32|21.1|24.13|21.83|23.01|20.81|0
1653418200000|2022-05-24 18:50:00|23.22|21.01|22.98|20.79|23.35|21.12|22.91|20.73|0
1653418500000|2022-05-24 18:55:00|22.96|20.77|23.42|21.19|23.54|21.3|22.67|20.51|0
1653418800000|2022-05-24 19:00:00|23.3|21.08|24.49|22.16|24.62|22.27|23.3|21.08|0
1653419100000|2022-05-24 19:05:00|24.41|22.09|24.44|22.11|24.98|22.6|24.31|22|0
1653419400000|2022-05-24 19:10:00|24.52|22.18|26.48|24.08|26.51|24.11|24.49|22.16|0
1653419700000|2022-05-24 19:15:00|26.56|24.16|26.33|23.93|26.94|24.54|26.19|23.79|0
1653420000000|2022-05-24 19:20:00|26.35|23.95|26.81|24.41|27.04|24.64|25.65|23.25|0
1653420300000|2022-05-24 19:25:00|26.73|24.33|27.17|24.77|27.33|24.93|26.44|24.04|0
1653420600000|2022-05-24 19:30:00|27.24|24.84|27.3|24.9|27.44|25.04|26.97|24.57|0
1653420900000|2022-05-24 19:35:00|27.41|25.01|29.18|26.78|29.82|27.42|27.38|24.98|0
1653421200000|2022-05-24 19:40:00|29.21|26.81|27.38|24.98|29.3|26.9|26.8|24.4|0
1653421500000|2022-05-24 19:45:00|27.25|24.85|27.56|25.16|28.42|26.02|27.25|24.85|0
1653421800000|2022-05-24 19:50:00|27.75|25.35|26.41|24.01|27.96|25.56|26.41|24.01|0
1653422100000|2022-05-24 19:55:00|26.36|23.96|26.28|23.88|27.09|24.69|26.12|23.72|0
1653422400000|2022-05-24 20:00:00|26.38|23.98|27.71|25.31|28.06|25.66|26.38|23.98|0
1653422700000|2022-05-24 20:05:00|27.69|25.29|27.63|25.23|27.71|25.31|27.5|25.1|0
1653423000000|2022-05-24 20:10:00|27.57|25.17|27.79|25.39|27.79|25.39|27.49|25.09|0
1653423300000|2022-05-24 20:15:00|27.75|25.35|27.84|25.18|27.98|25.35|27.75|25.11|0
1653423600000|2022-05-24 20:20:00|27.78|25.13|27.2|24.61|27.81|25.16|27|24.43|0
1653423900000|2022-05-24 20:25:00|27.17|24.58|27.42|24.81|27.43|24.82|27.14|24.56|0
1653424200000|2022-05-24 20:30:00|27.44|24.83|27.42|24.8|27.48|24.87|27.36|24.75|0
1653424500000|2022-05-24 20:35:00|27.47|24.85|27.47|24.85|27.53|24.9|27.42|24.8|0
1653424800000|2022-05-24 20:40:00|27.53|24.9|27.55|24.93|27.64|25|27.5|24.88|0
1653425100000|2022-05-24 20:45:00|27.61|24.98|27.83|25.18|27.89|25.23|27.55|24.93|0
1653425400000|2022-05-24 20:50:00|27.89|25.23|27.97|25.31|27.97|25.31|27.83|25.18|0
1653425700000|2022-05-24 20:55:00|27.94|25.28|28.1|25.42|28.29|25.6|27.94|25.28|0
1653426000000|2022-05-24 21:00:00|28.12|25.45|28.13|25.45|28.14|25.46|28.06|25.39|0
1653426300000|2022-05-24 21:05:00|28.09|25.42|28.1|25.42|28.1|25.42|28.04|25.37|0
1653426600000|2022-05-24 21:10:00|28.07|25.4|28.08|25.4|28.11|25.44|28.06|25.39|0
1653426900000|2022-05-24 21:15:00|28.1|25.43|28.17|25.48|28.19|25.51|28.06|25.39|0
1653427200000|2022-05-24 21:20:00|28.15|25.47|28.13|25.45|28.15|25.47|28.08|25.4|0
1653427500000|2022-05-24 21:25:00|28.14|25.46|28.13|25.45|28.16|25.48|28.12|25.44|0
1653427800000|2022-05-24 21:30:00|28.07|25.4|28.11|25.44|28.12|25.44|28.07|25.4|0
1653428100000|2022-05-24 21:35:00|28.13|25.46|28.14|25.46|28.15|25.47|28.13|25.46|0
1653428400000|2022-05-24 21:40:00|28.15|25.47|28.15|25.47|28.16|25.48|28.15|25.47|0
1653428700000|2022-05-24 21:45:00|28.14|25.46|28.06|25.39|28.14|25.46|28.06|25.39|0
1653429000000|2022-05-24 21:50:00|28.09|25.42|28.17|25.49|28.17|25.49|28.09|25.42|0
1653429300000|2022-05-24 21:55:00|28.18|25.48|28.13|25.45|28.18|25.49|28.11|25.44|0
1653429600000|2022-05-24 22:00:00|28.14|25.46|28.38|25.68|28.44|25.73|28.14|25.46|0
1653429900000|2022-05-24 22:05:00|28.37|25.67|28.41|25.7|28.48|25.77|28.3|25.6|0
1653430200000|2022-05-24 22:10:00|28.44|25.73|29.08|26.31|29.11|26.34|28.41|25.7|0
1653430500000|2022-05-24 22:15:00|29.1|26.33|29.24|26.46|29.36|26.56|29.07|26.3|0
1653430800000|2022-05-24 22:20:00|29.2|26.42|29.18|26.4|29.24|26.46|28.95|26.19|0
1653431100000|2022-05-24 22:25:00|29.2|26.42|29.18|26.4|29.33|26.54|29.13|26.35|0
1653431400000|2022-05-24 22:30:00|29.15|26.38|29.33|26.53|29.33|26.53|29.04|26.27|0
1653431700000|2022-05-24 22:35:00|29.36|26.56|29.36|26.56|29.5|26.7|29.33|26.53|0
1653432000000|2022-05-24 22:40:00|29.34|26.55|29.21|26.43|29.41|26.61|29.18|26.4|0
1653432300000|2022-05-24 22:45:00|29.18|26.4|29.16|26.39|29.21|26.43|29.03|26.27|0
1653432600000|2022-05-24 22:50:00|29.15|26.37|29.03|26.27|29.16|26.39|28.97|26.22|0
1653432900000|2022-05-24 22:55:00|29.02|26.25|29.12|26.35|29.19|26.41|29.02|26.25|0
1653433200000|2022-05-24 23:00:00|29.19|26.41|29.21|26.42|29.25|26.46|29.12|26.34|0
1653433500000|2022-05-24 23:05:00|29.26|26.48|29.44|26.64|29.52|26.72|29.26|26.48|0
1653433800000|2022-05-24 23:10:00|29.41|26.61|29.6|26.8|29.63|26.83|29.41|26.61|0
1653434100000|2022-05-24 23:15:00|29.59|26.79|29.52|26.72|29.6|26.8|29.49|26.69|0
1653434400000|2022-05-24 23:20:00|29.55|26.75|29.54|26.74|29.57|26.77|29.52|26.72|0
1653434700000|2022-05-24 23:25:00|29.57|26.77|29.38|26.58|29.63|26.83|29.36|26.56|0
1653435000000|2022-05-24 23:30:00|29.4|26.6|29.46|26.66|29.57|26.77|29.4|26.6|0
1653435300000|2022-05-24 23:35:00|29.49|26.69|29.37|26.58|29.49|26.69|29.34|26.55|0
1653435600000|2022-05-24 23:40:00|29.36|26.56|29.23|26.44|29.37|26.58|29.23|26.44|0
1653435900000|2022-05-24 23:45:00|29.2|26.42|28.99|26.23|29.2|26.42|28.96|26.21|0
1653436200000|2022-05-24 23:50:00|28.98|26.22|28.88|26.13|29.05|26.28|28.88|26.13|0
1653436500000|2022-05-24 23:55:00|28.85|26.1|29.08|26.31|29.08|26.31|28.85|26.1|0
1653436800000|2022-05-25 00:00:00|29.05|26.28|28.67|25.94|29.05|26.28|28.65|25.92|0
1653437100000|2022-05-25 00:05:00|28.7|25.97|28.56|25.84|28.85|26.1|28.47|25.76|0
1653437400000|2022-05-25 00:10:00|28.53|25.81|27.85|25.2|28.53|25.81|27.68|25.05|0
1653437700000|2022-05-25 00:15:00|27.79|25.15|27.54|24.92|27.91|25.25|27.35|24.74|0
1653438000000|2022-05-25 00:20:00|27.57|24.94|27.62|24.99|27.74|25.09|27.4|24.79|0
1653438300000|2022-05-25 00:25:00|27.64|25.01|27.82|25.17|27.82|25.17|27.24|24.64|0
1653438600000|2022-05-25 00:30:00|27.88|25.22|27.71|25.07|28.02|25.35|27.65|25.02|0
1653438900000|2022-05-25 00:35:00|27.72|25.08|27.85|25.19|27.9|25.24|27.62|24.99|0
1653439200000|2022-05-25 00:40:00|27.86|25.21|28.1|25.42|28.1|25.42|27.86|25.21|0
1653439500000|2022-05-25 00:45:00|28.18|25.5|28.04|25.37|28.3|25.6|28.04|25.37|0
1653439800000|2022-05-25 00:50:00|28.07|25.4|27.98|25.32|28.24|25.55|27.96|25.29|0
1653440100000|2022-05-25 00:55:00|28.01|25.34|27.98|25.32|28.15|25.47|27.95|25.29|0
1653440400000|2022-05-25 01:00:00|27.93|25.27|28.26|25.57|28.28|25.58|27.93|25.27|0
1653440700000|2022-05-25 01:05:00|28.24|25.55|28.29|25.6|28.38|25.67|27.98|25.32|0
1653441000000|2022-05-25 01:10:00|28.32|25.62|28.23|25.54|28.45|25.74|28.09|25.42|0
1653441300000|2022-05-25 01:15:00|28.26|25.57|28.53|25.81|28.66|25.93|28.26|25.57|0
1653441600000|2022-05-25 01:20:00|28.52|25.8|28.32|25.62|28.63|25.9|28.18|25.49|0
1653441900000|2022-05-25 01:25:00|28.35|25.65|28.26|25.57|28.49|25.77|28.2|25.52|0
1653442200000|2022-05-25 01:30:00|28.29|25.59|28.34|25.64|28.37|25.67|28.17|25.49|0
1653442500000|2022-05-25 01:35:00|28.33|25.63|28.6|25.88|28.6|25.88|28.23|25.54|0
1653442800000|2022-05-25 01:40:00|28.58|25.86|28.41|25.71|28.6|25.88|28.4|25.69|0
1653443100000|2022-05-25 01:45:00|28.43|25.72|28.63|25.9|28.68|25.95|28.41|25.71|0
1653443400000|2022-05-25 01:50:00|28.64|25.91|28.45|25.74|28.65|25.93|28.43|25.72|0
1653443700000|2022-05-25 01:55:00|28.43|25.72|28.57|25.85|28.6|25.87|28.37|25.67|0
1653444000000|2022-05-25 02:00:00|28.62|25.9|29.2|26.42|29.27|26.49|28.62|25.9|0
1653444300000|2022-05-25 02:05:00|29.26|26.47|29.14|26.37|29.29|26.5|29.03|26.26|0
1653444600000|2022-05-25 02:10:00|29.11|26.34|28.97|26.21|29.2|26.42|28.97|26.21|0
1653444900000|2022-05-25 02:15:00|28.94|26.18|28.91|26.16|29.23|26.44|28.88|26.13|0
1653445200000|2022-05-25 02:20:00|28.92|26.17|28.99|26.23|29.11|26.34|28.91|26.15|0
1653445500000|2022-05-25 02:25:00|29.04|26.27|28.86|26.11|29.14|26.36|28.82|26.08|0
1653445800000|2022-05-25 02:30:00|28.85|26.1|28.72|25.98|28.94|26.18|28.59|25.87|0
1653446100000|2022-05-25 02:35:00|28.7|25.97|28.65|25.92|28.8|26.06|28.65|25.92|0
1653446400000|2022-05-25 02:40:00|28.63|25.9|28.5|25.79|28.67|25.94|28.49|25.77|0
1653446700000|2022-05-25 02:45:00|28.49|25.77|28.82|26.07|28.82|26.07|28.36|25.66|0
1653447000000|2022-05-25 02:50:00|28.85|26.1|28.73|25.99|28.92|26.16|28.7|25.97|0
1653447300000|2022-05-25 02:55:00|28.7|25.97|28.76|26.02|28.84|26.1|28.7|25.97|0
1653447600000|2022-05-25 03:00:00|28.74|26|28.96|26.2|28.99|26.23|28.74|26|0
1653447900000|2022-05-25 03:05:00|28.97|26.21|28.9|26.15|28.99|26.23|28.8|26.06|0
1653448200000|2022-05-25 03:10:00|28.93|26.17|29.19|26.41|29.19|26.41|28.87|26.12|0
1653448500000|2022-05-25 03:15:00|29.2|26.42|28.98|26.22|29.22|26.43|28.98|26.22|0
1653448800000|2022-05-25 03:20:00|28.96|26.2|29.04|26.28|29.06|26.29|28.84|26.09|0
1653449100000|2022-05-25 03:25:00|29.05|26.29|29.07|26.3|29.16|26.38|28.95|26.2|0
1653449400000|2022-05-25 03:30:00|29.1|26.33|29.44|26.64|29.44|26.64|29.07|26.3|0
1653449700000|2022-05-25 03:35:00|29.42|26.62|29.5|26.7|29.56|26.76|29.33|26.54|0
1653450000000|2022-05-25 03:40:00|29.53|26.73|29.7|26.9|29.72|26.92|29.44|26.64|0
1653450300000|2022-05-25 03:45:00|29.69|26.89|29.72|26.92|29.75|26.95|29.67|26.87|0
1653450600000|2022-05-25 03:50:00|29.69|26.89|29.72|26.92|29.74|26.94|29.69|26.89|0
1653450900000|2022-05-25 03:55:00|29.73|26.93|29.97|27.17|30.17|27.37|29.69|26.89|0
1653451200000|2022-05-25 04:00:00|29.99|27.19|29.83|27.03|30|27.2|29.8|27|0
1653451500000|2022-05-25 04:05:00|29.86|27.06|29.86|27.06|29.89|27.09|29.8|27|0
1653451800000|2022-05-25 04:10:00|29.8|27|29.58|26.78|29.8|27|29.52|26.72|0
1653452100000|2022-05-25 04:15:00|29.55|26.75|29.63|26.83|29.66|26.86|29.55|26.75|0
1653452400000|2022-05-25 04:20:00|29.65|26.85|29.69|26.89|29.77|26.97|29.63|26.83|0
1653452700000|2022-05-25 04:25:00|29.67|26.87|29.59|26.79|29.7|26.9|29.55|26.75|0
1653453000000|2022-05-25 04:30:00|29.6|26.8|29.69|26.89|29.77|26.97|29.59|26.79|0
1653453300000|2022-05-25 04:35:00|29.67|26.87|29.66|26.86|29.71|26.91|29.61|26.81|0
1653453600000|2022-05-25 04:40:00|29.63|26.83|29.66|26.86|29.68|26.88|29.57|26.77|0
1653453900000|2022-05-25 04:45:00|29.68|26.88|29.35|26.55|29.74|26.94|29.32|26.52|0
1653454200000|2022-05-25 04:50:00|29.36|26.56|29.49|26.69|29.57|26.77|29.36|26.56|0
1653454500000|2022-05-25 04:55:00|29.5|26.7|29.43|26.63|29.54|26.74|29.43|26.63|0
1653454800000|2022-05-25 05:00:00|29.4|26.6|29.47|26.67|29.65|26.85|29.36|26.56|0
1653455100000|2022-05-25 05:05:00|29.48|26.68|29.54|26.74|29.54|26.74|29.4|26.6|0
1653455400000|2022-05-25 05:10:00|29.53|26.73|29.74|26.94|29.85|27.05|29.51|26.71|0
1653455700000|2022-05-25 05:15:00|29.75|26.95|29.79|26.99|29.89|27.09|29.62|26.82|0
1653456000000|2022-05-25 05:20:00|29.78|26.98|29.71|26.91|29.82|27.02|29.68|26.88|0
1653456300000|2022-05-25 05:25:00|29.69|26.89|29.55|26.75|29.69|26.89|29.54|26.74|0
1653456600000|2022-05-25 05:30:00|29.51|26.71|29.29|26.5|29.51|26.71|29.22|26.44|0
1653456900000|2022-05-25 05:35:00|29.28|26.49|29.22|26.44|29.37|26.57|29.16|26.38|0
1653457200000|2022-05-25 05:40:00|29.25|26.46|29.1|26.33|29.25|26.46|28.96|26.2|0
1653457500000|2022-05-25 05:45:00|29.13|26.36|28.99|26.23|29.19|26.41|28.87|26.12|0
1653457800000|2022-05-25 05:50:00|29.01|26.25|29.03|26.26|29.09|26.32|28.84|26.09|0
1653458100000|2022-05-25 05:55:00|29.04|26.28|29.19|26.41|29.2|26.42|28.98|26.22|0
1653458400000|2022-05-25 06:00:00|29.17|26.39|28.75|26.01|29.39|26.59|28.67|25.94|0
1653458700000|2022-05-25 06:05:00|28.72|25.99|28.66|25.93|28.9|26.14|28.61|25.88|0
1653459000000|2022-05-25 06:10:00|28.68|25.95|28.49|25.78|28.78|26.04|28.44|25.73|0
1653459300000|2022-05-25 06:15:00|28.46|25.75|28.18|25.5|28.49|25.78|27.99|25.33|0
1653459600000|2022-05-25 06:20:00|28.16|25.48|28.21|25.52|28.38|25.67|28.15|25.47|0
1653459900000|2022-05-25 06:25:00|28.23|25.55|28.28|25.58|28.29|25.6|28.09|25.42|0
1653460200000|2022-05-25 06:30:00|28.26|25.57|28.4|25.7|28.4|25.7|28.06|25.39|0
1653460500000|2022-05-25 06:35:00|28.43|25.72|28.99|26.23|29.05|26.28|28.43|25.72|0
1653460800000|2022-05-25 06:40:00|29.01|26.24|29.35|26.56|29.41|26.61|28.92|26.16|0
1653461100000|2022-05-25 06:45:00|29.32|26.53|29.56|26.76|29.63|26.83|29|26.24|0
1653461400000|2022-05-25 06:50:00|29.49|26.69|29.69|26.89|29.89|27.09|29.41|26.61|0
1653461700000|2022-05-25 06:55:00|29.66|26.86|30.23|27.43|30.23|27.43|29.52|26.72|0
1653462000000|2022-05-25 07:00:00|30.1|27.3|29.33|26.53|30.13|27.33|29.24|26.45|0
1653462300000|2022-05-25 07:05:00|29.11|26.71|29.56|27.16|29.72|27.32|29.05|26.65|0
1653462600000|2022-05-25 07:10:00|29.52|27.12|29.6|27.2|29.71|27.31|29.22|26.82|0
1653462900000|2022-05-25 07:15:00|29.66|27.26|29.38|26.98|29.9|27.5|29.29|26.89|0
1653463200000|2022-05-25 07:20:00|29.39|26.99|29.15|26.75|29.43|27.03|28.74|26.34|0
1653463500000|2022-05-25 07:25:00|29.17|26.77|28.78|26.38|29.24|26.84|28.77|26.37|0
1653463800000|2022-05-25 07:30:00|28.77|26.37|28.55|26.15|28.78|26.38|28.35|25.95|0
1653464100000|2022-05-25 07:35:00|28.57|26.17|28.11|25.71|28.71|26.31|28.03|25.63|0
1653464400000|2022-05-25 07:40:00|28.14|25.74|28.27|25.87|28.48|26.08|28.08|25.68|0
1653464700000|2022-05-25 07:45:00|28.28|25.88|28.36|25.96|28.41|26.01|27.99|25.59|0
1653465000000|2022-05-25 07:50:00|28.35|25.95|28.43|26.03|28.62|26.22|28.27|25.87|0
1653465300000|2022-05-25 07:55:00|28.41|26.01|28.11|25.71|28.43|26.03|27.98|25.58|0
1653465600000|2022-05-25 08:00:00|28.12|25.72|27.72|25.32|28.32|25.92|27.41|25.01|0
1653465900000|2022-05-25 08:05:00|27.74|25.34|26.76|24.36|27.74|25.34|26.76|24.36|0
1653466200000|2022-05-25 08:10:00|26.78|24.38|27.02|24.62|27.08|24.68|26.65|24.25|0
1653466500000|2022-05-25 08:15:00|26.96|24.56|26.83|24.43|26.98|24.58|26.65|24.25|0
1653466800000|2022-05-25 08:20:00|26.81|24.41|27.04|24.64|27.11|24.71|26.73|24.33|0
1653467100000|2022-05-25 08:25:00|27.01|24.61|27.05|24.65|27.14|24.74|26.88|24.48|0
1653467400000|2022-05-25 08:30:00|27.08|24.68|27.47|25.07|27.51|25.11|27.08|24.68|0
1653467700000|2022-05-25 08:35:00|27.43|25.03|27.51|25.11|27.67|25.27|27.3|24.9|0
1653468000000|2022-05-25 08:40:00|27.48|25.08|27.64|25.24|27.72|25.32|27.48|25.08|0
1653468300000|2022-05-25 08:45:00|27.62|25.22|27.51|25.11|27.64|25.24|27.48|25.08|0
1653468600000|2022-05-25 08:50:00|27.54|25.14|27.71|25.31|27.78|25.38|27.4|25|0
1653468900000|2022-05-25 08:55:00|27.69|25.29|27.09|24.69|27.75|25.35|27.09|24.69|0
1653469200000|2022-05-25 09:00:00|27.06|24.66|26.68|24.28|27.11|24.71|26.59|24.19|0
1653469500000|2022-05-25 09:05:00|26.7|24.3|26.73|24.33|26.85|24.45|26.51|24.11|0
1653469800000|2022-05-25 09:10:00|26.75|24.35|26.09|23.69|26.82|24.42|26.09|23.69|0
1653470100000|2022-05-25 09:15:00|26.05|23.65|26.56|24.16|26.68|24.28|25.98|23.58|0
1653470400000|2022-05-25 09:20:00|26.58|24.18|26.56|24.16|26.64|24.24|26.38|23.98|0
1653470700000|2022-05-25 09:25:00|26.59|24.19|26.67|24.27|26.77|24.37|26.26|23.86|0
1653471000000|2022-05-25 09:30:00|26.64|24.24|27|24.6|27.03|24.63|26.46|24.06|0
1653471300000|2022-05-25 09:35:00|26.99|24.59|27|24.6|27.16|24.76|26.87|24.47|0
1653471600000|2022-05-25 09:40:00|27.03|24.63|26.83|24.43|27.05|24.65|26.79|24.39|0
1653471900000|2022-05-25 09:45:00|26.82|24.42|27.24|24.84|27.24|24.84|26.77|24.37|0
1653472200000|2022-05-25 09:50:00|27.21|24.81|27.56|25.16|27.66|25.26|27.18|24.78|0
1653472500000|2022-05-25 09:55:00|27.54|25.14|27.43|25.03|27.6|25.2|27.38|24.98|0
1653472800000|2022-05-25 10:00:00|27.39|24.99|27.66|25.26|27.74|25.34|27.38|24.98|0
1653473100000|2022-05-25 10:05:00|27.68|25.28|27.64|25.24|27.74|25.34|27.5|25.1|0
1653473400000|2022-05-25 10:10:00|27.63|25.23|27.36|24.96|27.84|25.44|27.31|24.91|0
1653473700000|2022-05-25 10:15:00|27.35|24.95|27.36|24.96|27.42|25.02|27.19|24.79|0
1653474000000|2022-05-25 10:20:00|27.35|24.95|27.49|25.09|27.57|25.17|27.31|24.91|0
1653474300000|2022-05-25 10:25:00|27.53|25.13|27.44|25.04|27.71|25.31|27.44|25.04|0
1653474600000|2022-05-25 10:30:00|27.41|25.01|27.07|24.67|27.44|25.04|27.02|24.62|0
1653474900000|2022-05-25 10:35:00|27.1|24.7|27.02|24.62|27.12|24.72|26.94|24.54|0
1653475200000|2022-05-25 10:40:00|27.07|24.67|27.24|24.84|27.33|24.93|27.04|24.64|0
1653475500000|2022-05-25 10:45:00|27.2|24.8|26.43|24.03|27.2|24.8|26.34|23.94|0
1653475800000|2022-05-25 10:50:00|26.4|24|26.45|24.05|26.55|24.15|26.19|23.79|0
1653476100000|2022-05-25 10:55:00|26.46|24.06|26.27|23.87|26.46|24.06|26.19|23.79|0
1653476400000|2022-05-25 11:00:00|26.24|23.84|26.55|24.15|26.62|24.22|26.16|23.76|0
1653476700000|2022-05-25 11:05:00|26.56|24.16|27.03|24.63|27.16|24.76|26.51|24.11|0
1653477000000|2022-05-25 11:10:00|27|24.6|26.52|24.12|27|24.6|26.39|23.99|0
1653477300000|2022-05-25 11:15:00|26.54|24.14|27.28|24.88|27.29|24.89|26.17|23.77|0
1653477600000|2022-05-25 11:20:00|27.19|24.79|26.76|24.36|27.26|24.86|26.76|24.36|0
1653477900000|2022-05-25 11:25:00|26.52|24.12|26.71|24.31|26.74|24.34|26.15|23.75|0
1653478200000|2022-05-25 11:30:00|26.69|24.29|26.4|24|26.92|24.52|26.38|23.98|0
1653478500000|2022-05-25 11:35:00|26.38|23.98|26.35|23.95|26.53|24.13|26.1|23.7|0
1653478800000|2022-05-25 11:40:00|26.43|24.03|26.03|23.63|26.43|24.03|25.95|23.55|0
1653479100000|2022-05-25 11:45:00|26.05|23.65|26.35|23.95|26.4|24|25.86|23.46|0
1653479400000|2022-05-25 11:50:00|26.38|23.98|26.71|24.31|26.77|24.37|26.3|23.9|0
1653479700000|2022-05-25 11:55:00|26.68|24.28|26.58|24.18|27.07|24.67|26.46|24.06|0
1653480000000|2022-05-25 12:00:00|26.6|24.2|26.53|24.13|26.63|24.23|26.31|23.91|0
1653480300000|2022-05-25 12:05:00|26.5|24.1|26.13|23.73|26.51|24.11|26.09|23.69|0
1653480600000|2022-05-25 12:10:00|26.19|23.79|26.49|24.09|26.52|24.12|26.02|23.62|0
1653480900000|2022-05-25 12:15:00|26.5|24.1|26.32|23.92|26.63|24.23|26.29|23.89|0
1653481200000|2022-05-25 12:20:00|26.29|23.89|26.57|24.17|26.62|24.22|26.29|23.89|0
1653481500000|2022-05-25 12:25:00|26.55|24.15|26.18|23.78|26.62|24.22|26.18|23.78|0
1653481800000|2022-05-25 12:30:00|26.17|23.77|26.88|24.48|27.14|24.74|25.69|23.29|0
1653482100000|2022-05-25 12:35:00|27.04|24.64|26.67|24.27|27.04|24.64|26.47|24.07|0
1653482400000|2022-05-25 12:40:00|26.65|24.25|26.54|24.14|26.88|24.48|26.34|23.94|0
1653482700000|2022-05-25 12:45:00|26.53|24.13|26.65|24.25|26.8|24.4|26.45|24.05|0
1653483000000|2022-05-25 12:50:00|26.66|24.26|25.75|23.35|27.87|25.47|25.75|23.35|0
1653483300000|2022-05-25 12:55:00|25.78|23.38|25.73|23.33|25.89|23.49|25.45|23.05|0
1653483600000|2022-05-25 13:00:00|25.75|23.35|25.64|23.24|26.08|23.68|25.55|23.15|0
1653483900000|2022-05-25 13:05:00|25.65|23.25|26.15|23.75|26.18|23.78|25.57|23.17|0
1653484200000|2022-05-25 13:10:00|26.13|23.73|25.72|23.32|26.13|23.73|25.65|23.25|0
1653484500000|2022-05-25 13:15:00|25.75|23.35|25.65|23.25|25.77|23.37|25.47|23.07|0
1653484800000|2022-05-25 13:20:00|25.62|23.22|26.12|23.72|26.12|23.72|25.62|23.22|0
1653485100000|2022-05-25 13:25:00|26.1|23.7|25.65|23.25|26.12|23.72|25.46|23.06|0
1653485400000|2022-05-25 13:30:00|25.63|23.23|27.05|24.65|27.26|24.86|25.4|23|0
1653485700000|2022-05-25 13:35:00|27.15|24.75|27.52|25.12|27.98|25.58|26.27|23.87|0
1653486000000|2022-05-25 13:40:00|27.64|25.24|27.37|24.97|27.86|25.46|26.49|24.09|0
1653486300000|2022-05-25 13:45:00|27.66|25.26|26.29|23.89|28.2|25.8|26.1|23.7|0
1653486600000|2022-05-25 13:50:00|26.19|23.79|27.05|24.65|27.24|24.84|26.19|23.79|0
1653486900000|2022-05-25 13:55:00|27.12|24.72|27.86|25.46|28.08|25.68|26.92|24.52|0
1653487200000|2022-05-25 14:00:00|27.82|25.42|27.97|25.57|28.35|25.95|27.29|24.89|0
1653487500000|2022-05-25 14:05:00|27.99|25.59|27.42|25.02|27.99|25.59|26.86|24.46|0
1653487800000|2022-05-25 14:10:00|27.49|25.09|28.4|26|28.51|26.11|27.03|24.63|0
1653488100000|2022-05-25 14:15:00|28.37|25.97|28.11|25.71|28.67|26.27|27.23|24.83|0
1653488400000|2022-05-25 14:20:00|28.14|25.74|28.22|25.82|28.54|26.14|27.81|25.41|0
1653488700000|2022-05-25 14:25:00|28.3|25.9|29.12|26.72|29.17|26.77|28.24|25.84|0
1653489000000|2022-05-25 14:30:00|29.18|26.78|29.88|27.48|30|27.6|28.82|26.42|0
1653489300000|2022-05-25 14:35:00|30|27.6|29.19|26.79|30.29|27.89|28.83|26.43|0
1653489600000|2022-05-25 14:40:00|29.33|26.93|28.61|26.21|29.36|26.96|28.12|25.72|0
1653489900000|2022-05-25 14:45:00|28.58|26.18|27.92|25.52|28.66|26.26|27.49|25.09|0
1653490200000|2022-05-25 14:50:00|27.96|25.56|27.87|25.47|28.28|25.88|27.82|25.42|0
1653490500000|2022-05-25 14:55:00|27.92|25.52|28.3|25.9|28.55|26.15|27.79|25.39|0
1653490800000|2022-05-25 15:00:00|28.36|25.96|27.39|24.99|28.36|25.96|27.17|24.77|0
1653491100000|2022-05-25 15:05:00|27.47|25.07|27.89|25.49|28.22|25.82|27.28|24.88|0
1653491400000|2022-05-25 15:10:00|27.87|25.47|28.06|25.66|28.33|25.93|27.71|25.31|0
1653491700000|2022-05-25 15:15:00|28.03|25.63|28.03|25.63|28.38|25.98|27.79|25.39|0
1653492000000|2022-05-25 15:20:00|28.06|25.66|29.6|27.2|29.77|27.37|27.81|25.41|0
1653492300000|2022-05-25 15:25:00|29.71|27.31|29.32|26.92|29.71|27.31|29.21|26.81|0
1653492600000|2022-05-25 15:30:00|29.35|26.95|28.46|26.06|29.35|26.95|28.33|25.93|0
1653492900000|2022-05-25 15:35:00|28.44|26.04|28.92|26.52|29.03|26.63|27.68|25.28|0
1653493200000|2022-05-25 15:40:00|28.82|26.42|29.5|27.1|29.69|27.29|28.67|26.27|0
1653493500000|2022-05-25 15:45:00|29.47|27.07|29.71|27.31|29.95|27.55|29.27|26.87|0
1653493800000|2022-05-25 15:50:00|29.72|27.32|29.44|27.04|29.89|27.49|29.3|26.9|0
1653494100000|2022-05-25 15:55:00|29.5|27.1|29.47|27.07|30|27.6|29.41|27.01|0
1653494400000|2022-05-25 16:00:00|29.48|27.08|29.77|27.37|30.08|27.68|29.41|27.01|0
1653494700000|2022-05-25 16:05:00|29.75|27.35|29.02|26.62|30|27.6|28.88|26.48|0
1653495000000|2022-05-25 16:10:00|28.88|26.48|29.31|26.91|29.49|27.09|28.88|26.48|0
1653495300000|2022-05-25 16:15:00|29.3|26.9|28.88|26.48|29.41|27.01|28.64|26.24|0
1653495600000|2022-05-25 16:20:00|28.8|26.4|28.1|25.7|28.86|26.46|28.04|25.64|0
1653495900000|2022-05-25 16:25:00|28.15|25.75|27.89|25.49|28.15|25.75|27.35|24.95|0
1653496200000|2022-05-25 16:30:00|27.93|25.53|26.19|23.79|28.36|25.96|26.09|23.69|0
1653496500000|2022-05-25 16:35:00|26.12|23.72|26.01|23.61|26.35|23.95|25.66|23.26|0
1653496800000|2022-05-25 16:40:00|25.99|23.59|26.45|24.05|26.47|24.07|25.99|23.59|0
1653497100000|2022-05-25 16:45:00|26.47|24.07|26.94|24.54|27.03|24.63|26.4|24|0
1653497400000|2022-05-25 16:50:00|26.91|24.51|26.6|24.2|26.91|24.51|26.42|24.02|0
1653497700000|2022-05-25 16:55:00|26.55|24.15|27.04|24.64|27.04|24.64|26.21|23.81|0
1653498000000|2022-05-25 17:00:00|26.99|24.59|26.56|24.16|26.99|24.59|26.39|23.99|0
1653498300000|2022-05-25 17:05:00|26.62|24.22|26.65|24.25|26.81|24.41|26.39|23.99|0
1653498600000|2022-05-25 17:10:00|26.7|24.3|26.42|24.02|26.75|24.35|25.8|23.4|0
1653498900000|2022-05-25 17:15:00|26.44|24.04|26.57|24.17|26.99|24.59|26.42|24.02|0
1653499200000|2022-05-25 17:20:00|26.62|24.22|26.47|24.07|26.78|24.38|26.21|23.81|0
1653499500000|2022-05-25 17:25:00|26.49|24.09|26.93|24.53|27.14|24.74|26.18|23.78|0
1653499800000|2022-05-25 17:30:00|26.96|24.56|27.17|24.77|27.2|24.8|26.8|24.4|0
1653500100000|2022-05-25 17:35:00|27.12|24.72|27.25|24.85|27.75|25.35|27.09|24.69|0
1653500400000|2022-05-25 17:40:00|27.3|24.9|27.4|25|27.48|25.08|26.98|24.58|0
1653500700000|2022-05-25 17:45:00|27.43|25.03|27.56|25.16|27.59|25.19|27.18|24.78|0
1653501000000|2022-05-25 17:50:00|27.59|25.19|26.94|24.54|27.62|25.22|26.8|24.4|0
1653501300000|2022-05-25 17:55:00|26.93|24.53|27.3|24.42|27.52|24.69|26.88|24.11|0
1653501600000|2022-05-25 18:00:00|27.25|24.37|28.31|25.43|29.41|26.53|26.99|24.11|0
1653501900000|2022-05-25 18:05:00|28.43|25.55|25.26|22.38|28.79|25.91|23.92|21.04|0
1653502200000|2022-05-25 18:10:00|25.33|22.45|26.15|23.27|26.7|23.82|25.11|22.23|0
1653502500000|2022-05-25 18:15:00|26.16|23.28|26.66|23.78|27.71|24.83|25.93|23.05|0
1653502800000|2022-05-25 18:20:00|26.75|23.87|27.2|24.32|27.65|24.77|26.47|23.59|0
1653503100000|2022-05-25 18:25:00|27.25|24.37|28.27|25.39|28.46|25.58|27.03|24.15|0
1653503400000|2022-05-25 18:30:00|28.41|25.53|28.49|25.61|28.74|25.86|27.87|24.99|0
1653503700000|2022-05-25 18:35:00|28.52|25.64|27.4|24.52|28.79|25.91|27.37|24.49|0
1653504000000|2022-05-25 18:40:00|27.51|24.63|27.77|24.89|28.65|25.77|27.37|24.49|0
1653504300000|2022-05-25 18:45:00|27.88|25|27.56|24.68|28.18|25.3|27.56|24.68|0
1653504600000|2022-05-25 18:50:00|27.75|24.87|28.81|25.93|28.9|26.02|27.72|24.84|0
1653504900000|2022-05-25 18:55:00|28.87|25.99|27.8|24.92|29.06|26.18|27.56|24.68|0
1653505200000|2022-05-25 19:00:00|27.85|24.97|29.18|26.3|29.38|26.5|27.64|24.76|0
1653505500000|2022-05-25 19:05:00|29.13|26.25|29.44|26.56|29.55|26.67|28.73|25.85|0
1653505800000|2022-05-25 19:10:00|29.38|26.5|29.58|26.7|29.81|26.93|29.27|26.39|0
1653506100000|2022-05-25 19:15:00|29.66|26.78|28.93|26.05|29.66|26.78|28.79|25.91|0
1653506400000|2022-05-25 19:20:00|28.96|26.08|28.91|26.03|29.26|26.38|28.65|25.77|0
1653506700000|2022-05-25 19:25:00|28.93|26.05|28.73|25.85|29.18|26.3|28.62|25.74|0
1653507000000|2022-05-25 19:30:00|28.76|25.88|28.53|25.65|29.32|26.44|28.37|25.49|0
1653507300000|2022-05-25 19:35:00|28.42|25.54|27.98|25.1|28.51|25.63|27.74|24.86|0
1653507600000|2022-05-25 19:40:00|27.9|25.02|28.23|25.35|28.31|25.43|27.47|24.59|0
1653507900000|2022-05-25 19:45:00|28.15|25.27|29.4|26.52|29.4|26.52|27.52|24.64|0
1653508200000|2022-05-25 19:50:00|28.91|26.03|29.02|25.9|29.16|26.04|28.21|25.13|0
1653508500000|2022-05-25 19:55:00|28.93|25.81|29.12|26.24|29.51|26.63|28.78|25.81|0
1653508800000|2022-05-25 20:00:00|29.06|26.18|29.23|26.35|29.4|26.52|29.06|26.18|0
1653509100000|2022-05-25 20:05:00|29.26|26.38|28.37|25.49|29.4|26.52|28.37|25.49|0
1653509400000|2022-05-25 20:10:00|28.4|25.52|28.59|25.71|28.95|26.07|28.26|25.38|0
1653509700000|2022-05-25 20:15:00|28.66|25.3|28.92|25.56|28.99|25.63|28.64|25.28|0
1653510000000|2022-05-25 20:20:00|28.94|25.58|27.61|24.25|28.94|25.58|27.53|24.17|0
1653510300000|2022-05-25 20:25:00|27.64|24.28|27.81|24.45|27.81|24.45|27.22|23.86|0
1653510600000|2022-05-25 20:30:00|27.72|24.36|28.52|25.16|28.55|25.19|27.62|24.26|0
1653510900000|2022-05-25 20:35:00|28.51|25.15|28.66|25.3|28.77|25.41|28.32|24.96|0
1653511200000|2022-05-25 20:40:00|28.65|25.29|28.22|24.86|28.65|25.29|28.22|24.86|0
1653511500000|2022-05-25 20:45:00|28.2|24.84|28.14|24.78|28.31|24.95|27.98|24.62|0
1653511800000|2022-05-25 20:50:00|28.17|24.81|28.39|25.03|28.41|25.05|28.09|24.73|0
1653512100000|2022-05-25 20:55:00|28.34|24.98|28.67|25.31|28.67|25.31|28.34|24.98|0
1653512400000|2022-05-25 21:00:00|28.55|25.19|28.54|25.18|28.62|25.26|28.54|25.18|0
1653512700000|2022-05-25 21:05:00|28.55|25.19|28.59|25.23|28.59|25.23|28.51|25.15|0
1653513000000|2022-05-25 21:10:00|28.58|25.22|28.55|25.19|28.58|25.22|28.49|25.13|0
1653513300000|2022-05-25 21:15:00|28.53|25.17|28.56|25.2|28.57|25.21|28.53|25.17|0
1653513600000|2022-05-25 21:20:00|28.55|25.19|28.52|25.16|28.55|25.19|28.5|25.14|0
1653513900000|2022-05-25 21:25:00|28.51|25.15|28.58|25.22|28.58|25.22|28.51|25.15|0
1653514200000|2022-05-25 21:30:00|28.57|25.21|28.61|25.25|28.61|25.25|28.57|25.21|0
1653514500000|2022-05-25 21:35:00|28.59|25.23|28.63|25.27|28.63|25.27|28.58|25.22|0
1653514800000|2022-05-25 21:40:00|28.64|25.28|28.65|25.29|28.65|25.29|28.6|25.24|0
1653515100000|2022-05-25 21:45:00|28.62|25.26|28.62|25.26|28.67|25.31|28.6|25.24|0
1653515400000|2022-05-25 21:50:00|28.64|25.28|28.67|25.31|28.68|25.32|28.63|25.27|0
1653515700000|2022-05-25 21:55:00|28.71|25.35|28.67|25.31|28.71|25.35|28.57|25.21|0
1653516000000|2022-05-25 22:00:00|28.82|25.46|29.02|25.66|29.17|25.81|28.82|25.46|0
1653516300000|2022-05-25 22:05:00|29.03|25.67|28.96|25.6|29.1|25.74|28.86|25.5|0
1653516600000|2022-05-25 22:10:00|28.97|25.61|29.31|25.95|29.33|25.97|28.96|25.6|0
1653516900000|2022-05-25 22:15:00|29.33|25.97|29.22|25.86|29.33|25.97|29.17|25.81|0
1653517200000|2022-05-25 22:20:00|29.19|25.83|29.05|25.69|29.24|25.88|29.03|25.67|0
1653517500000|2022-05-25 22:25:00|29.03|25.67|28.7|25.34|29.1|25.74|28.67|25.31|0
1653517800000|2022-05-25 22:30:00|28.72|25.36|28.85|25.49|28.85|25.49|28.65|25.29|0
1653518100000|2022-05-25 22:35:00|28.83|25.47|28.94|25.58|29|25.64|28.83|25.47|0
1653518400000|2022-05-25 22:40:00|29|25.64|28.86|25.5|29.08|25.72|28.86|25.5|0
1653518700000|2022-05-25 22:45:00|28.82|25.46|28.76|25.4|28.86|25.5|28.76|25.4|0
1653519000000|2022-05-25 22:50:00|28.78|25.42|28.79|25.43|28.83|25.47|28.72|25.36|0
1653519300000|2022-05-25 22:55:00|28.8|25.44|29.16|25.8|29.19|25.83|28.72|25.36|0
1653519600000|2022-05-25 23:00:00|29.22|25.86|29.24|25.88|29.27|25.91|29.1|25.74|0
1653519900000|2022-05-25 23:05:00|29.27|25.91|29.07|25.71|29.28|25.92|29.07|25.71|0
1653520200000|2022-05-25 23:10:00|29.1|25.74|29.38|26.02|29.38|26.02|29.1|25.74|0
1653520500000|2022-05-25 23:15:00|29.41|26.05|29.3|25.94|29.43|26.07|29.3|25.94|0
1653520800000|2022-05-25 23:20:00|29.27|25.91|29.16|25.8|29.3|25.94|29.16|25.8|0
1653521100000|2022-05-25 23:25:00|29.17|25.81|29.17|25.81|29.18|25.82|29.09|25.73|0
1653521400000|2022-05-25 23:30:00|29.15|25.79|29.02|25.66|29.28|25.92|29|25.64|0
1653521700000|2022-05-25 23:35:00|29.07|25.71|28.96|25.6|29.15|25.79|28.93|25.57|0
1653522000000|2022-05-25 23:40:00|28.85|25.49|29.04|25.68|29.1|25.74|28.85|25.49|0
1653522300000|2022-05-25 23:45:00|29.07|25.71|28.97|25.61|29.18|25.82|28.88|25.52|0
1653522600000|2022-05-25 23:50:00|28.93|25.57|28.55|25.19|28.96|25.6|28.55|25.19|0
1653522900000|2022-05-25 23:55:00|28.53|25.17|28.53|25.17|28.63|25.27|28.41|25.05|0
1653523200000|2022-05-26 00:00:00|28.46|25.1|28.95|25.59|29.05|25.69|28.38|25.02|0
1653523500000|2022-05-26 00:05:00|28.9|25.54|29.54|26.18|29.54|26.18|28.84|25.48|0
1653523800000|2022-05-26 00:10:00|29.62|26.26|30.59|27.23|30.73|27.37|29.57|26.21|0
1653524100000|2022-05-26 00:15:00|30.53|27.17|29.93|26.57|30.53|27.17|29.93|26.57|0
1653524400000|2022-05-26 00:20:00|29.9|26.54|29.87|26.51|30.07|26.71|29.85|26.49|0
1653524700000|2022-05-26 00:25:00|29.9|26.54|30.44|27.08|30.44|27.08|29.85|26.49|0
1653525000000|2022-05-26 00:30:00|30.46|27.1|30.79|27.43|30.88|27.52|30.21|26.85|0
1653525300000|2022-05-26 00:35:00|30.73|27.37|30.48|27.12|30.73|27.37|30.3|26.94|0
1653525600000|2022-05-26 00:40:00|30.5|27.14|30.99|27.63|31.02|27.66|30.31|26.95|0
1653525900000|2022-05-26 00:45:00|30.98|27.62|30.84|27.48|31.14|27.78|30.84|27.48|0
1653526200000|2022-05-26 00:50:00|30.87|27.51|30.83|27.47|30.87|27.51|30.64|27.28|0
1653526500000|2022-05-26 00:55:00|30.84|27.48|30.96|27.6|30.96|27.6|30.61|27.25|0
1653526800000|2022-05-26 01:00:00|30.94|27.58|30.87|27.51|30.94|27.58|30.73|27.37|0
1653527100000|2022-05-26 01:05:00|30.84|27.48|31.16|27.8|31.16|27.8|30.7|27.34|0
1653527400000|2022-05-26 01:10:00|31.15|27.79|30.81|27.45|31.16|27.8|30.81|27.45|0
1653527700000|2022-05-26 01:15:00|30.8|27.44|30.81|27.45|30.99|27.63|30.72|27.36|0
1653528000000|2022-05-26 01:20:00|30.79|27.43|30.36|27|30.82|27.46|30.32|26.96|0
1653528300000|2022-05-26 01:25:00|30.38|27.02|30.15|26.79|30.4|27.04|30.15|26.79|0
1653528600000|2022-05-26 01:30:00|30.17|26.81|30.06|26.7|30.17|26.81|29.83|26.47|0
1653528900000|2022-05-26 01:35:00|30.03|26.67|29.55|26.19|30.03|26.67|29.31|25.95|0
1653529200000|2022-05-26 01:40:00|29.51|26.15|29.55|26.19|29.73|26.37|29.41|26.05|0
1653529500000|2022-05-26 01:45:00|29.52|26.16|29.41|26.05|29.7|26.34|29.21|25.85|0
1653529800000|2022-05-26 01:50:00|29.39|26.03|29.46|26.1|29.6|26.24|29.37|26.01|0
1653530100000|2022-05-26 01:55:00|29.41|26.05|28.99|25.63|29.41|26.05|28.85|25.49|0
1653530400000|2022-05-26 02:00:00|29.02|25.66|28.99|25.63|29.22|25.86|28.88|25.52|0
1653530700000|2022-05-26 02:05:00|28.93|25.57|29.15|25.79|29.16|25.8|28.93|25.57|0
1653531000000|2022-05-26 02:10:00|29.18|25.82|28.75|25.39|29.27|25.91|28.66|25.3|0
1653531300000|2022-05-26 02:15:00|28.77|25.41|29.1|25.74|29.1|25.74|28.74|25.38|0
1653531600000|2022-05-26 02:20:00|29.17|25.81|29.15|25.79|29.18|25.82|28.88|25.52|0
1653531900000|2022-05-26 02:25:00|29.17|25.81|29.19|25.83|29.37|26.01|29.12|25.76|0
1653532200000|2022-05-26 02:30:00|29.21|25.85|29.48|26.12|29.51|26.15|29.21|25.85|0
1653532500000|2022-05-26 02:35:00|29.51|26.15|29.2|25.84|29.51|26.15|29.18|25.82|0
1653532800000|2022-05-26 02:40:00|29.25|25.89|29.23|25.87|29.44|26.08|29.04|25.68|0
1653533100000|2022-05-26 02:45:00|29.26|25.9|29.15|25.79|29.34|25.98|29.15|25.79|0
1653533400000|2022-05-26 02:50:00|29.12|25.76|29.23|25.87|29.26|25.9|29.12|25.76|0
1653533700000|2022-05-26 02:55:00|29.2|25.84|29.06|25.7|29.29|25.93|29.05|25.69|0
1653534000000|2022-05-26 03:00:00|29.03|25.67|29.09|25.73|29.14|25.78|29.01|25.65|0
1653534300000|2022-05-26 03:05:00|29.06|25.7|28.4|25.04|29.06|25.7|28.35|24.99|0
1653534600000|2022-05-26 03:10:00|28.43|25.07|28.32|24.96|28.47|25.11|28.19|24.83|0
1653534900000|2022-05-26 03:15:00|28.29|24.93|27.98|24.62|28.37|25.01|27.88|24.52|0
1653535200000|2022-05-26 03:20:00|27.97|24.61|28.39|25.03|28.43|25.07|27.94|24.58|0
1653535500000|2022-05-26 03:25:00|28.45|25.09|28.51|25.15|28.58|25.22|28.24|24.88|0
1653535800000|2022-05-26 03:30:00|28.49|25.13|28.84|25.48|28.95|25.59|28.4|25.04|0
1653536100000|2022-05-26 03:35:00|28.82|25.46|28.64|25.28|28.92|25.56|28.64|25.28|0
1653536400000|2022-05-26 03:40:00|28.67|25.31|28.86|25.5|28.93|25.57|28.67|25.31|0
1653536700000|2022-05-26 03:45:00|28.83|25.47|28.89|25.53|28.89|25.53|28.79|25.43|0
1653537000000|2022-05-26 03:50:00|28.83|25.47|28.82|25.46|28.87|25.51|28.78|25.42|0
1653537300000|2022-05-26 03:55:00|28.8|25.44|29.09|25.73|29.22|25.86|28.78|25.42|0
1653537600000|2022-05-26 04:00:00|29.11|25.75|28.95|25.59|29.16|25.8|28.94|25.58|0
1653537900000|2022-05-26 04:05:00|29|25.64|28.9|25.54|29.05|25.69|28.88|25.52|0
1653538200000|2022-05-26 04:10:00|28.91|25.55|28.84|25.48|28.99|25.63|28.81|25.45|0
1653538500000|2022-05-26 04:15:00|28.86|25.5|28.88|25.52|28.94|25.58|28.83|25.47|0
1653538800000|2022-05-26 04:20:00|28.86|25.5|28.66|25.3|28.91|25.55|28.61|25.25|0
1653539100000|2022-05-26 04:25:00|28.62|25.26|28.63|25.27|28.66|25.3|28.53|25.17|0
1653539400000|2022-05-26 04:30:00|28.65|25.29|28.63|25.27|28.7|25.34|28.63|25.27|0
1653539700000|2022-05-26 04:35:00|28.61|25.25|28.74|25.38|28.81|25.45|28.61|25.25|0
1653540000000|2022-05-26 04:40:00|28.76|25.4|28.5|25.14|28.77|25.41|28.44|25.08|0
1653540300000|2022-05-26 04:45:00|28.47|25.11|28.55|25.19|28.6|25.24|28.47|25.11|0
1653540600000|2022-05-26 04:50:00|28.53|25.17|28.17|24.81|28.55|25.19|28.11|24.75|0
1653540900000|2022-05-26 04:55:00|28.15|24.79|28.11|24.75|28.2|24.84|28.03|24.67|0
1653541200000|2022-05-26 05:00:00|28.09|24.73|28.19|24.83|28.25|24.89|27.88|24.52|0
1653541500000|2022-05-26 05:05:00|28.15|24.79|28.36|25|28.38|25.02|28.1|24.74|0
1653541800000|2022-05-26 05:10:00|28.38|25.02|28.23|24.87|28.49|25.13|28.22|24.86|0
1653542100000|2022-05-26 05:15:00|28.25|24.89|28.35|24.99|28.41|25.05|27.98|24.62|0
1653542400000|2022-05-26 05:20:00|28.34|24.98|28.19|24.83|28.49|25.13|28.19|24.83|0
1653542700000|2022-05-26 05:25:00|28.22|24.86|28.27|24.91|28.33|24.97|28.11|24.75|0
1653543000000|2022-05-26 05:30:00|28.3|24.94|28.43|25.07|28.49|25.13|28.26|24.9|0
1653543300000|2022-05-26 05:35:00|28.46|25.1|28.19|24.83|28.49|25.13|28.16|24.8|0
1653543600000|2022-05-26 05:40:00|28.16|24.8|28.32|24.96|28.43|25.07|28.13|24.77|0
1653543900000|2022-05-26 05:45:00|28.38|25.02|28.33|24.97|28.51|25.15|28.24|24.88|0
1653544200000|2022-05-26 05:50:00|28.35|24.99|27.78|24.42|28.35|24.99|27.78|24.42|0
1653544500000|2022-05-26 05:55:00|27.81|24.45|27.86|24.5|28|24.64|27.54|24.18|0
1653544800000|2022-05-26 06:00:00|27.92|24.56|27.71|24.35|28.12|24.76|27.63|24.27|0
1653545100000|2022-05-26 06:05:00|27.7|24.34|27.59|24.23|27.86|24.5|27.49|24.13|0
1653545400000|2022-05-26 06:10:00|27.58|24.22|27.7|24.34|27.91|24.55|27.58|24.22|0
1653545700000|2022-05-26 06:15:00|27.78|24.42|28.18|24.82|28.18|24.82|27.77|24.41|0
1653546000000|2022-05-26 06:20:00|28.15|24.79|28.29|24.93|28.29|24.93|27.94|24.58|0
1653546300000|2022-05-26 06:25:00|28.21|24.85|28.03|24.67|28.29|24.93|27.96|24.6|0
1653546600000|2022-05-26 06:30:00|28.04|24.68|27.91|24.55|28.04|24.68|27.8|24.44|0
1653546900000|2022-05-26 06:35:00|27.87|24.51|28.07|24.71|28.23|24.87|27.87|24.51|0
1653547200000|2022-05-26 06:40:00|28.04|24.68|28.7|25.34|28.76|25.4|27.99|24.63|0
1653547500000|2022-05-26 06:45:00|28.69|25.33|28.62|25.26|28.89|25.53|28.59|25.23|0
1653547800000|2022-05-26 06:50:00|28.63|25.27|28.76|25.4|28.78|25.42|28.62|25.26|0
1653548100000|2022-05-26 06:55:00|28.75|25.39|28.89|25.53|29.03|25.67|28.75|25.39|0
1653548400000|2022-05-26 07:00:00|28.86|25.5|29.04|25.68|29.33|25.97|28.86|25.5|0
1653548700000|2022-05-26 07:05:00|28.79|25.91|28.95|26.07|29.06|26.18|28.65|25.77|0
1653549000000|2022-05-26 07:10:00|28.94|26.06|28.8|25.92|29.06|26.18|28.73|25.85|0
1653549300000|2022-05-26 07:15:00|28.76|25.88|29.22|26.34|29.24|26.36|28.76|25.88|0
1653549600000|2022-05-26 07:20:00|29.23|26.35|29.48|26.6|29.54|26.66|29.17|26.29|0
1653549900000|2022-05-26 07:25:00|29.51|26.63|29.61|26.73|29.62|26.74|29.42|26.54|0
1653550200000|2022-05-26 07:30:00|29.65|26.77|30.07|27.19|30.07|27.19|29.65|26.77|0
1653550500000|2022-05-26 07:35:00|30.05|27.17|30.59|27.71|30.59|27.71|29.9|27.02|0
1653550800000|2022-05-26 07:40:00|30.62|27.74|30.39|27.51|31.09|28.21|30.27|27.39|0
1653551100000|2022-05-26 07:45:00|30.36|27.48|30.1|27.22|30.5|27.62|29.98|27.1|0
1653551400000|2022-05-26 07:50:00|30.07|27.19|30.27|27.39|30.3|27.42|30.02|27.14|0
1653551700000|2022-05-26 07:55:00|30.3|27.42|30.88|28|30.91|28.03|30.3|27.42|0
1653552000000|2022-05-26 08:00:00|30.91|28.03|30.44|27.56|30.91|28.03|30.32|27.44|0
1653552300000|2022-05-26 08:05:00|30.45|27.57|30.38|27.5|30.61|27.73|30.27|27.39|0
1653552600000|2022-05-26 08:10:00|30.32|27.44|29.89|27.01|30.47|27.59|29.89|27.01|0
1653552900000|2022-05-26 08:15:00|29.84|26.96|29.58|26.7|29.92|27.04|29.58|26.7|0
1653553200000|2022-05-26 08:20:00|29.56|26.68|29.44|26.56|29.75|26.87|29.41|26.53|0
1653553500000|2022-05-26 08:25:00|29.41|26.53|29.18|26.3|29.47|26.59|29.13|26.25|0
1653553800000|2022-05-26 08:30:00|29.21|26.33|28.71|25.83|29.3|26.42|28.68|25.8|0
1653554100000|2022-05-26 08:35:00|29.81|26.93|28.91|26.03|29.81|26.93|28.83|25.95|0
1653554400000|2022-05-26 08:40:00|28.94|26.06|28.99|26.11|29.08|26.2|28.85|25.97|0
1653554700000|2022-05-26 08:45:00|28.97|26.09|28.74|25.86|29.02|26.14|28.52|25.64|0
1653555000000|2022-05-26 08:50:00|28.77|25.89|28.94|26.06|29.05|26.17|28.74|25.86|0
1653555300000|2022-05-26 08:55:00|28.98|26.1|29.05|26.17|29.13|26.25|28.89|26.01|0
1653555600000|2022-05-26 09:00:00|29.07|26.19|28.74|25.86|29.13|26.25|28.7|25.82|0
1653555900000|2022-05-26 09:05:00|28.77|25.89|28.95|26.07|29.02|26.14|28.66|25.78|0
1653556200000|2022-05-26 09:10:00|28.96|26.08|29.02|26.14|29.06|26.18|28.88|26|0
1653556500000|2022-05-26 09:15:00|29.04|26.16|29.04|26.16|29.21|26.33|29|26.12|0
1653556800000|2022-05-26 09:20:00|29.06|26.18|29.6|26.72|29.6|26.72|29.04|26.16|0
1653557100000|2022-05-26 09:25:00|29.66|26.78|29.6|26.72|29.91|27.03|29.54|26.66|0
1653557400000|2022-05-26 09:30:00|29.61|26.73|29.6|26.72|29.68|26.8|29.43|26.55|0
1653557700000|2022-05-26 09:35:00|29.61|26.73|29.6|26.72|29.68|26.8|29.46|26.58|0
1653558000000|2022-05-26 09:40:00|29.57|26.69|30.05|27.17|30.09|27.21|29.49|26.61|0
1653558300000|2022-05-26 09:45:00|30.07|27.19|30.57|27.69|30.6|27.72|30.02|27.14|0
1653558600000|2022-05-26 09:50:00|30.55|27.67|30.54|27.66|30.63|27.75|30.37|27.49|0
1653558900000|2022-05-26 09:55:00|30.55|27.67|30.6|27.72|30.8|27.92|30.45|27.57|0
1653559200000|2022-05-26 10:00:00|30.57|27.69|30.68|27.8|30.75|27.87|30.45|27.57|0
1653559500000|2022-05-26 10:05:00|30.7|27.82|30.97|28.09|30.97|28.09|30.54|27.66|0
1653559800000|2022-05-26 10:10:00|31.02|28.14|30.56|27.68|31.02|28.14|30.48|27.6|0
1653560100000|2022-05-26 10:15:00|30.54|27.66|30.3|27.42|30.54|27.66|30.25|27.37|0
1653560400000|2022-05-26 10:20:00|30.32|27.44|30.29|27.41|30.45|27.57|30.23|27.35|0
1653560700000|2022-05-26 10:25:00|30.27|27.39|30.11|27.23|30.36|27.48|30.11|27.23|0
1653561000000|2022-05-26 10:30:00|30.13|27.25|29.99|27.11|30.19|27.31|29.84|26.96|0
1653561300000|2022-05-26 10:35:00|29.97|27.09|30.08|27.2|30.08|27.2|29.9|27.02|0
1653561600000|2022-05-26 10:40:00|30.1|27.22|30.1|27.22|30.11|27.23|29.86|26.98|0
1653561900000|2022-05-26 10:45:00|30.13|27.25|30.36|27.48|30.38|27.5|30.13|27.25|0
1653562200000|2022-05-26 10:50:00|30.38|27.5|30.85|27.97|30.94|28.06|30.38|27.5|0
1653562500000|2022-05-26 10:55:00|30.86|27.98|30.85|27.97|31.23|28.35|30.76|27.88|0
1653562800000|2022-05-26 11:00:00|30.86|27.98|31.55|28.67|31.61|28.73|30.82|27.94|0
1653563100000|2022-05-26 11:05:00|31.58|28.7|31.43|28.55|31.61|28.73|31.26|28.38|0
1653563400000|2022-05-26 11:10:00|31.4|28.52|32.09|29.21|32.15|29.27|31.34|28.46|0
1653563700000|2022-05-26 11:15:00|32.06|29.18|31.6|28.72|32.99|30.11|31.6|28.72|0
1653564000000|2022-05-26 11:20:00|31.63|28.75|32.32|29.44|32.32|29.44|31.51|28.63|0
1653564300000|2022-05-26 11:25:00|32.29|29.41|32.62|29.74|32.75|29.87|32.05|29.17|0
1653564600000|2022-05-26 11:30:00|32.65|29.77|31.92|29.04|32.72|29.84|31.89|29.01|0
1653564900000|2022-05-26 11:35:00|31.89|29.01|32.1|29.22|32.16|29.28|31.65|28.77|0
1653565200000|2022-05-26 11:40:00|32.07|29.19|31.97|29.09|32.26|29.38|31.95|29.07|0
1653565500000|2022-05-26 11:45:00|31.98|29.1|32.28|29.4|32.34|29.46|31.89|29.01|0
1653565800000|2022-05-26 11:50:00|32.25|29.37|31.9|29.02|32.41|29.53|31.89|29.01|0
1653566100000|2022-05-26 11:55:00|31.89|29.01|31.8|28.92|31.89|29.01|31.56|28.68|0
1653566400000|2022-05-26 12:00:00|31.74|28.86|31.57|28.69|31.77|28.89|31.39|28.51|0
1653566700000|2022-05-26 12:05:00|31.54|28.66|31.23|28.35|31.54|28.66|31.17|28.29|0
1653567000000|2022-05-26 12:10:00|31.2|28.32|31.29|28.41|31.44|28.56|31.2|28.32|0
1653567300000|2022-05-26 12:15:00|31.3|28.42|31.08|28.2|31.3|28.42|30.91|28.03|0
1653567600000|2022-05-26 12:20:00|31.11|28.23|31.17|28.29|31.41|28.53|31.08|28.2|0
1653567900000|2022-05-26 12:25:00|31.14|28.26|31.08|28.2|31.26|28.38|31.01|28.13|0
1653568200000|2022-05-26 12:30:00|31.09|28.21|30.7|27.82|31.51|28.63|30.39|27.51|0
1653568500000|2022-05-26 12:35:00|30.71|27.83|30.89|28.01|30.98|28.1|30.35|27.47|0
1653568800000|2022-05-26 12:40:00|30.9|28.02|31.66|28.78|31.73|28.85|30.81|27.93|0
1653569100000|2022-05-26 12:45:00|31.67|28.79|31.79|28.91|31.95|29.07|31.46|28.58|0
1653569400000|2022-05-26 12:50:00|31.73|28.85|32.03|29.15|32.18|29.3|31.51|28.63|0
1653569700000|2022-05-26 12:55:00|32|29.12|31.67|28.79|32|29.12|31.55|28.67|0
1653570000000|2022-05-26 13:00:00|31.64|28.76|31.28|28.4|31.74|28.86|31.28|28.4|0
1653570300000|2022-05-26 13:05:00|31.26|28.38|31.04|28.16|31.34|28.46|30.96|28.08|0
1653570600000|2022-05-26 13:10:00|30.98|28.1|31.01|28.13|31.13|28.25|30.84|27.96|0
1653570900000|2022-05-26 13:15:00|31.04|28.16|30.41|27.53|31.04|28.16|30.34|27.46|0
1653571200000|2022-05-26 13:20:00|30.4|27.52|30.54|27.66|30.66|27.78|30.14|27.26|0
1653571500000|2022-05-26 13:25:00|30.57|27.69|30.4|27.52|30.6|27.72|30.31|27.43|0
1653571800000|2022-05-26 13:30:00|30.25|27.37|32.29|29.41|32.29|29.41|30.24|27.36|0
1653572100000|2022-05-26 13:35:00|32.26|29.38|33.26|30.38|33.78|30.9|32.08|29.2|0
1653572400000|2022-05-26 13:40:00|33.36|30.48|34.26|31.38|35.03|32.15|33.12|30.24|0
1653572700000|2022-05-26 13:45:00|34.32|31.44|34.73|31.85|35.03|32.15|33.72|30.84|0
1653573000000|2022-05-26 13:50:00|34.9|32.02|35.47|32.59|36.01|33.13|34.78|31.9|0
1653573300000|2022-05-26 13:55:00|35.37|32.49|35.73|32.85|35.96|33.08|35.11|32.23|0
1653573600000|2022-05-26 14:00:00|35.89|33.01|35.79|32.91|36.22|33.34|35.63|32.75|0
1653573900000|2022-05-26 14:05:00|35.83|32.95|35.28|32.4|36.46|33.58|35.22|32.34|0
1653574200000|2022-05-26 14:10:00|35.31|32.43|36.04|33.16|36.24|33.36|34.89|32.01|0
1653574500000|2022-05-26 14:15:00|36|33.12|37.27|34.39|37.27|34.39|36|33.12|0
1653574800000|2022-05-26 14:20:00|37.34|34.46|37.55|34.67|37.72|34.84|36.9|34.02|0
1653575100000|2022-05-26 14:25:00|37.54|34.66|36.83|33.95|37.58|34.7|36.73|33.85|0
1653575400000|2022-05-26 14:30:00|36.9|34.02|35.78|32.9|37.07|34.19|35.58|32.7|0
1653575700000|2022-05-26 14:35:00|35.81|32.93|36.58|33.7|36.58|33.7|35.81|32.93|0
1653576000000|2022-05-26 14:40:00|36.54|33.66|36.31|33.43|36.71|33.83|36.08|33.2|0
1653576300000|2022-05-26 14:45:00|36.28|33.4|36.51|33.63|36.58|33.7|35.81|32.93|0
1653576600000|2022-05-26 14:50:00|36.54|33.66|36.71|33.83|37.05|34.17|36.51|33.63|0
1653576900000|2022-05-26 14:55:00|36.74|33.86|37.01|34.13|37.11|34.23|36.54|33.66|0
1653577200000|2022-05-26 15:00:00|37.08|34.2|37.94|35.06|38|35.12|36.94|34.06|0
1653577500000|2022-05-26 15:05:00|37.9|35.02|38.22|35.34|38.35|35.47|37.62|34.74|0
1653577800000|2022-05-26 15:10:00|38.28|35.4|38.56|35.68|38.56|35.68|38.04|35.16|0
1653578100000|2022-05-26 15:15:00|38.6|35.72|38.42|35.54|38.81|35.93|38.28|35.4|0
1653578400000|2022-05-26 15:20:00|38.46|35.58|38.39|35.51|38.88|36|38.07|35.19|0
1653578700000|2022-05-26 15:25:00|38.42|35.54|37.9|35.02|38.61|35.73|37.76|34.88|0
1653579000000|2022-05-26 15:30:00|38|35.12|37.56|34.68|38.56|35.68|37.56|34.68|0
1653579300000|2022-05-26 15:35:00|37.45|34.57|38.04|35.16|38.1|35.22|37.32|34.44|0
1653579600000|2022-05-26 15:40:00|38.02|35.14|38.1|35.22|38.28|35.4|37.73|34.85|0
1653579900000|2022-05-26 15:45:00|38.17|35.29|37.59|34.71|38.22|35.34|37.21|34.33|0
1653580200000|2022-05-26 15:50:00|37.55|34.67|37.65|34.77|37.76|34.88|37.28|34.4|0
1653580500000|2022-05-26 15:55:00|37.69|34.81|38.2|35.32|38.41|35.53|37.65|34.77|0
1653580800000|2022-05-26 16:00:00|38.17|35.29|38.9|36.02|38.94|36.06|37.93|35.05|0
1653581100000|2022-05-26 16:05:00|38.87|35.99|38.48|35.6|38.94|36.06|38.34|35.46|0
1653581400000|2022-05-26 16:10:00|38.45|35.57|39.18|36.3|39.29|36.41|38.45|35.57|0
1653581700000|2022-05-26 16:15:00|39.15|36.27|39.18|36.3|39.22|36.34|38.86|35.98|0
1653582000000|2022-05-26 16:20:00|39.15|36.27|39.68|36.8|39.71|36.83|39.15|36.27|0
1653582300000|2022-05-26 16:25:00|39.71|36.83|40|37.12|40|37.12|39.46|36.58|0
1653582600000|2022-05-26 16:30:00|40.04|37.16|40.36|37.48|40.54|37.66|39.47|36.59|0
1653582900000|2022-05-26 16:35:00|40.39|37.51|40.57|37.69|40.61|37.73|40.18|37.3|0
1653583200000|2022-05-26 16:40:00|40.61|37.73|40.25|37.37|40.65|37.77|40.21|37.33|0
1653583500000|2022-05-26 16:45:00|40.17|37.29|40.57|37.69|40.68|37.8|40.03|37.15|0
1653583800000|2022-05-26 16:50:00|40.53|37.65|41.08|38.2|41.08|38.2|40.53|37.65|0
1653584100000|2022-05-26 16:55:00|41.12|38.24|41.45|38.57|41.52|38.64|40.97|38.09|0
1653584400000|2022-05-26 17:00:00|41.48|38.6|41.85|38.97|41.89|39.01|41.45|38.57|0
1653584700000|2022-05-26 17:05:00|41.82|38.94|42.23|39.35|42.23|39.35|41.74|38.86|0
1653585000000|2022-05-26 17:10:00|42.26|39.38|41.63|38.75|42.49|39.61|41.22|38.34|0
1653585300000|2022-05-26 17:15:00|41.67|38.79|41.3|38.42|41.67|38.79|41.19|38.31|0
1653585600000|2022-05-26 17:20:00|41.33|38.45|39.76|36.88|41.37|38.49|39.76|36.88|0
1653585900000|2022-05-26 17:25:00|39.8|36.92|39.76|36.88|40.38|37.5|39.51|36.63|0
1653586200000|2022-05-26 17:30:00|39.84|36.96|40.27|37.39|40.34|37.46|39.69|36.81|0
1653586500000|2022-05-26 17:35:00|40.21|37.33|40.05|37.17|40.23|37.35|39.9|37.02|0
1653586800000|2022-05-26 17:40:00|40.12|37.24|40.19|37.31|40.34|37.46|39.87|36.99|0
1653587100000|2022-05-26 17:45:00|40.16|37.28|40.3|37.42|40.44|37.56|40.05|37.17|0
1653587400000|2022-05-26 17:50:00|40.26|37.38|40.17|37.29|40.37|37.49|40.08|37.2|0
1653587700000|2022-05-26 17:55:00|40.19|37.31|40.62|37.74|40.77|37.89|39.61|36.73|0
1653588000000|2022-05-26 18:00:00|40.59|37.71|40.59|37.71|40.81|37.93|40.22|37.34|0
1653588300000|2022-05-26 18:05:00|40.55|37.67|40.44|37.56|40.66|37.78|39.9|37.02|0
1653588600000|2022-05-26 18:10:00|40.4|37.52|40.48|37.6|40.62|37.74|40.01|37.13|0
1653588900000|2022-05-26 18:15:00|40.4|37.52|40.4|37.52|40.73|37.85|40.26|37.38|0
1653589200000|2022-05-26 18:20:00|40.44|37.56|41.09|38.21|41.09|38.21|40.4|37.52|0
1653589500000|2022-05-26 18:25:00|41.06|38.18|40.47|37.59|41.17|38.29|40.33|37.45|0
1653589800000|2022-05-26 18:30:00|40.44|37.56|40.16|37.28|40.62|37.74|40.07|37.19|0
1653590100000|2022-05-26 18:35:00|40.18|37.3|39.75|36.87|40.22|37.34|39.39|36.51|0
1653590400000|2022-05-26 18:40:00|39.71|36.83|40.11|37.23|40.22|37.34|39.43|36.55|0
1653590700000|2022-05-26 18:45:00|40.14|37.26|40.03|37.15|40.32|37.44|39.82|36.94|0
1653591000000|2022-05-26 18:50:00|40.05|37.17|40.07|37.19|40.39|37.51|39.89|37.01|0
1653591300000|2022-05-26 18:55:00|40.03|37.15|40.28|37.4|40.58|37.7|40|37.12|0
1653591600000|2022-05-26 19:00:00|40.21|37.33|39.32|36.44|40.36|37.48|39.03|36.15|0
1653591900000|2022-05-26 19:05:00|39.28|36.4|40.14|37.26|40.32|37.44|39.21|36.33|0
1653592200000|2022-05-26 19:10:00|40.1|37.22|41|38.12|41.2|38.32|39.6|36.72|0
1653592500000|2022-05-26 19:15:00|40.98|38.1|40.26|37.38|41.16|38.28|39.68|36.8|0
1653592800000|2022-05-26 19:20:00|40.29|37.41|39.98|37.1|40.44|37.56|39.54|36.66|0
1653593100000|2022-05-26 19:25:00|39.97|37.09|40.4|37.52|40.72|37.84|39.61|36.73|0
1653593400000|2022-05-26 19:30:00|40.29|37.41|40.87|37.99|40.98|38.1|40.14|37.26|0
1653593700000|2022-05-26 19:35:00|40.83|37.95|41.19|38.31|41.27|38.39|40.36|37.48|0
1653594000000|2022-05-26 19:40:00|41.12|38.24|42.04|39.16|42.04|39.16|41.08|38.2|0
1653594300000|2022-05-26 19:45:00|42.12|39.24|42.68|39.8|42.68|39.8|41.74|38.86|0
1653594600000|2022-05-26 19:50:00|43.05|40.17|40.94|38.06|43.09|40.21|40.94|38.06|0
1653594900000|2022-05-26 19:55:00|40.83|37.95|40.43|37.55|41.19|38.31|40.1|37.22|0
1653595200000|2022-05-26 20:00:00|40.53|37.65|39.13|36.25|40.53|37.65|39.13|36.25|0
1653595500000|2022-05-26 20:05:00|39.1|36.22|38.92|36.04|39.1|36.22|38.61|35.73|0
1653595800000|2022-05-26 20:10:00|38.99|36.11|38.85|35.97|39.13|36.25|38.76|35.88|0
1653596100000|2022-05-26 20:15:00|39.09|35.73|39.16|35.8|39.44|36.08|39.06|35.7|0
1653596400000|2022-05-26 20:20:00|39.14|35.78|39.07|35.71|39.3|35.94|39.05|35.69|0
1653596700000|2022-05-26 20:25:00|39.05|35.69|39.26|35.9|39.33|35.97|39.05|35.69|0
1653597000000|2022-05-26 20:30:00|39.23|35.87|39.4|36.04|39.42|36.06|39.16|35.8|0
1653597300000|2022-05-26 20:35:00|39.37|36.01|39.4|36.04|39.44|36.08|39.3|35.94|0
1653597600000|2022-05-26 20:40:00|39.37|36.01|39.44|36.08|39.47|36.11|39.33|35.97|0
1653597900000|2022-05-26 20:45:00|39.37|36.01|39.4|36.04|39.44|36.08|39.29|35.93|0
1653598200000|2022-05-26 20:50:00|39.33|35.97|39.43|36.07|39.43|36.07|39.19|35.83|0
1653598500000|2022-05-26 20:55:00|39.36|36|39.45|36.09|39.56|36.2|39.36|36|0
1653598800000|2022-05-26 21:00:00|39.42|36.06|39.51|36.15|39.55|36.19|39.42|36.06|0
1653599100000|2022-05-26 21:05:00|39.53|36.17|39.6|36.24|39.66|36.3|39.53|36.17|0
1653599400000|2022-05-26 21:10:00|39.59|36.23|39.48|36.12|39.6|36.24|39.46|36.1|0
1653599700000|2022-05-26 21:15:00|39.49|36.13|39.32|35.96|39.5|36.14|39.3|35.94|0
1653600000000|2022-05-26 21:20:00|39.33|35.97|39.35|35.99|39.37|36.01|39.3|35.94|0
1653600300000|2022-05-26 21:25:00|39.34|35.98|39.38|36.02|39.4|36.04|39.33|35.97|0
1653600600000|2022-05-26 21:30:00|39.39|36.03|39.44|36.08|39.44|36.08|39.39|36.03|0
1653600900000|2022-05-26 21:35:00|39.46|36.1|39.44|36.08|39.46|36.1|39.43|36.07|0
1653601200000|2022-05-26 21:40:00|39.41|36.05|39.41|36.05|39.46|36.1|39.41|36.05|0
1653601500000|2022-05-26 21:45:00|39.44|36.08|39.39|36.03|39.44|36.08|39.39|36.03|0
1653601800000|2022-05-26 21:50:00|39.4|36.04|39.36|36|39.42|36.06|39.3|35.94|0
1653602100000|2022-05-26 21:55:00|39.33|35.97|39.14|35.78|39.39|36.03|39.13|35.77|0
1653602400000|2022-05-26 22:00:00|39.05|35.69|39.33|35.97|39.44|36.08|38.96|35.6|0
1653602700000|2022-05-26 22:05:00|39.37|36.01|39.68|36.32|39.72|36.36|39.24|35.88|0
1653603000000|2022-05-26 22:10:00|39.75|36.39|39.77|36.41|39.84|36.48|39.47|36.11|0
1653603300000|2022-05-26 22:15:00|39.81|36.45|40.09|36.73|40.09|36.73|39.79|36.43|0
1653603600000|2022-05-26 22:20:00|40.06|36.7|40.27|36.91|40.38|37.02|40.06|36.7|0
1653603900000|2022-05-26 22:25:00|40.31|36.95|39.88|36.52|40.39|37.03|39.84|36.48|0
1653604200000|2022-05-26 22:30:00|39.95|36.59|39.7|36.34|40.05|36.69|39.66|36.3|0
1653604500000|2022-05-26 22:35:00|39.66|36.3|39.59|36.23|39.75|36.39|39.59|36.23|0
1653604800000|2022-05-26 22:40:00|39.62|36.26|40.05|36.69|40.05|36.69|39.59|36.23|0
1653605100000|2022-05-26 22:45:00|40.09|36.73|39.8|36.44|40.09|36.73|39.73|36.37|0
1653605400000|2022-05-26 22:50:00|39.84|36.48|39.87|36.51|39.98|36.62|39.76|36.4|0
1653605700000|2022-05-26 22:55:00|39.83|36.47|39.85|36.49|39.87|36.51|39.73|36.37|0
1653606000000|2022-05-26 23:00:00|39.89|36.53|39.71|36.35|39.89|36.53|39.65|36.29|0
1653606300000|2022-05-26 23:05:00|39.73|36.37|39.9|36.54|39.97|36.61|39.69|36.33|0
1653606600000|2022-05-26 23:10:00|39.87|36.51|39.9|36.54|40.03|36.67|39.87|36.51|0
1653606900000|2022-05-26 23:15:00|39.88|36.52|39.76|36.4|40.01|36.65|39.72|36.36|0
1653607200000|2022-05-26 23:20:00|39.79|36.43|39.93|36.57|39.97|36.61|39.79|36.43|0
1653607500000|2022-05-26 23:25:00|39.95|36.59|40.11|36.75|40.15|36.79|39.93|36.57|0
1653607800000|2022-05-26 23:30:00|40.08|36.72|40.25|36.89|40.25|36.89|40.04|36.68|0
1653608100000|2022-05-26 23:35:00|40.24|36.88|40.36|37|40.38|37.02|40.22|36.86|0
1653608400000|2022-05-26 23:40:00|40.43|37.07|40.38|37.02|40.47|37.11|40.32|36.96|0
1653608700000|2022-05-26 23:45:00|40.4|37.04|40.36|37|40.58|37.22|40.36|37|0
1653609000000|2022-05-26 23:50:00|40.45|37.09|40.36|37|40.47|37.11|40.18|36.82|0
1653609300000|2022-05-26 23:55:00|40.32|36.96|40.23|36.87|40.41|37.05|40.23|36.87|0
1653609600000|2022-05-27 00:00:00|40.25|36.89|40.36|37|40.61|37.25|40.14|36.78|0
1653609900000|2022-05-27 00:05:00|40.39|37.03|40.21|36.85|40.54|37.18|40.18|36.82|0
1653610200000|2022-05-27 00:10:00|40.18|36.82|39.94|36.58|40.25|36.89|39.87|36.51|0
1653610500000|2022-05-27 00:15:00|39.96|36.6|40.14|36.78|40.25|36.89|39.78|36.42|0
1653610800000|2022-05-27 00:20:00|40.17|36.81|40.14|36.78|40.28|36.92|40.03|36.67|0
1653611100000|2022-05-27 00:25:00|40.15|36.79|40.14|36.78|40.17|36.81|40.03|36.67|0
1653611400000|2022-05-27 00:30:00|40.17|36.81|40.15|36.79|40.28|36.92|40.1|36.74|0
1653611700000|2022-05-27 00:35:00|40.13|36.77|39.49|36.13|40.17|36.81|39.39|36.03|0
1653612000000|2022-05-27 00:40:00|39.51|36.15|38.62|35.26|39.51|36.15|38.51|35.15|0
1653612300000|2022-05-27 00:45:00|38.51|35.15|38.23|34.87|38.61|35.25|38.1|34.74|0
1653612600000|2022-05-27 00:50:00|38.25|34.89|38.66|35.3|38.82|35.46|38.25|34.89|0
1653612900000|2022-05-27 00:55:00|38.65|35.29|38.84|35.48|38.96|35.6|38.61|35.25|0
1653613200000|2022-05-27 01:00:00|38.86|35.5|38.89|35.53|39.1|35.74|38.8|35.44|0
1653613500000|2022-05-27 01:05:00|38.92|35.56|38.92|35.56|39.06|35.7|38.84|35.48|0
1653613800000|2022-05-27 01:10:00|38.91|35.55|39.2|35.84|39.2|35.84|38.75|35.39|0
1653614100000|2022-05-27 01:15:00|39.19|35.83|39.41|36.05|39.41|36.05|39.1|35.74|0
1653614400000|2022-05-27 01:20:00|39.45|36.09|39.45|36.09|39.52|36.16|39.24|35.88|0
1653614700000|2022-05-27 01:25:00|39.48|36.12|39.09|35.73|39.5|36.14|39.06|35.7|0
1653615000000|2022-05-27 01:30:00|39.16|35.8|39.38|36.02|39.38|36.02|38.92|35.56|0
1653615300000|2022-05-27 01:35:00|39.41|36.05|38.73|35.37|39.5|36.14|38.64|35.28|0
1653615600000|2022-05-27 01:40:00|38.78|35.42|38.95|35.59|38.97|35.61|38.67|35.31|0
1653615900000|2022-05-27 01:45:00|38.93|35.57|39.06|35.7|39.16|35.8|38.81|35.45|0
1653616200000|2022-05-27 01:50:00|39.09|35.73|39.42|36.06|39.62|36.26|39.09|35.73|0
1653616500000|2022-05-27 01:55:00|39.44|36.08|39.3|35.94|39.55|36.19|39.09|35.73|0
1653616800000|2022-05-27 02:00:00|39.16|35.8|39.37|36.01|39.4|36.04|39.12|35.76|0
1653617100000|2022-05-27 02:05:00|39.39|36.03|39.23|35.87|39.49|36.13|39.05|35.69|0
1653617400000|2022-05-27 02:10:00|39.3|35.94|39|35.64|39.3|35.94|38.98|35.62|0
1653617700000|2022-05-27 02:15:00|39.02|35.66|39.05|35.69|39.12|35.76|38.87|35.51|0
1653618000000|2022-05-27 02:20:00|39.1|35.74|39.21|35.85|39.21|35.85|39.05|35.69|0
1653618300000|2022-05-27 02:25:00|39.22|35.86|38.94|35.58|39.24|35.88|38.91|35.55|0
1653618600000|2022-05-27 02:30:00|38.96|35.6|39.01|35.65|39.12|35.76|38.91|35.55|0
1653618900000|2022-05-27 02:35:00|39.05|35.69|39.15|35.79|39.17|35.81|38.84|35.48|0
1653619200000|2022-05-27 02:40:00|39.12|35.76|38.9|35.54|39.12|35.76|38.9|35.54|0
1653619500000|2022-05-27 02:45:00|38.85|35.49|38.8|35.44|38.94|35.58|38.69|35.33|0
1653619800000|2022-05-27 02:50:00|38.81|35.45|38.69|35.33|38.87|35.51|38.69|35.33|0
1653620100000|2022-05-27 02:55:00|38.73|35.37|38.76|35.4|38.83|35.47|38.62|35.26|0
1653620400000|2022-05-27 03:00:00|38.8|35.44|38.95|35.59|38.95|35.59|38.73|35.37|0
1653620700000|2022-05-27 03:05:00|38.93|35.57|39.11|35.75|39.14|35.78|38.9|35.54|0
1653621000000|2022-05-27 03:10:00|39.07|35.71|39.12|35.76|39.18|35.82|38.97|35.61|0
1653621300000|2022-05-27 03:15:00|39.07|35.71|39.21|35.85|39.28|35.92|39|35.64|0
1653621600000|2022-05-27 03:20:00|39.23|35.87|39.32|35.96|39.51|36.15|39.23|35.87|0
1653621900000|2022-05-27 03:25:00|39.3|35.94|39.58|36.22|39.67|36.31|39.3|35.94|0
1653622200000|2022-05-27 03:30:00|39.6|36.24|39.42|36.06|39.6|36.24|39.39|36.03|0
1653622500000|2022-05-27 03:35:00|39.38|36.02|39.24|35.88|39.49|36.13|39.24|35.88|0
1653622800000|2022-05-27 03:40:00|39.28|35.92|39.33|35.97|39.42|36.06|39.24|35.88|0
1653623100000|2022-05-27 03:45:00|39.36|36|39.31|35.95|39.42|36.06|39.31|35.95|0
1653623400000|2022-05-27 03:50:00|39.35|35.99|39.15|35.79|39.38|36.02|39.12|35.76|0
1653623700000|2022-05-27 03:55:00|39.17|35.81|38.96|35.6|39.26|35.9|38.96|35.6|0
1653624000000|2022-05-27 04:00:00|38.99|35.63|39.06|35.7|39.06|35.7|38.96|35.6|0
1653624300000|2022-05-27 04:05:00|39.08|35.72|39.27|35.91|39.31|35.95|39.06|35.7|0
1653624600000|2022-05-27 04:10:00|39.29|35.93|39.45|36.09|39.52|36.16|39.29|35.93|0
1653624900000|2022-05-27 04:15:00|39.48|36.12|39.52|36.16|39.52|36.16|39.41|36.05|0
1653625200000|2022-05-27 04:20:00|39.48|36.12|39.45|36.09|39.52|36.16|39.45|36.09|0
1653625500000|2022-05-27 04:25:00|39.44|36.08|39.48|36.12|39.55|36.19|39.41|36.05|0
1653625800000|2022-05-27 04:30:00|39.51|36.15|39.55|36.19|39.69|36.33|39.44|36.08|0
1653626100000|2022-05-27 04:35:00|39.58|36.22|39.51|36.15|39.62|36.26|39.48|36.12|0
1653626400000|2022-05-27 04:40:00|39.55|36.19|39.74|36.38|39.76|36.4|39.51|36.15|0
1653626700000|2022-05-27 04:45:00|39.76|36.4|39.69|36.33|39.83|36.47|39.65|36.29|0
1653627000000|2022-05-27 04:50:00|39.72|36.36|39.58|36.22|39.76|36.4|39.56|36.2|0
1653627300000|2022-05-27 04:55:00|39.62|36.26|39.49|36.13|39.62|36.26|39.49|36.13|0
1653627600000|2022-05-27 05:00:00|39.51|36.15|39.47|36.11|39.51|36.15|39.33|35.97|0
1653627900000|2022-05-27 05:05:00|39.45|36.09|39.52|36.16|39.65|36.29|39.33|35.97|0
1653628200000|2022-05-27 05:10:00|39.51|36.15|39.73|36.37|39.79|36.43|39.51|36.15|0
1653628500000|2022-05-27 05:15:00|39.72|36.36|39.72|36.36|39.9|36.54|39.65|36.29|0
1653628800000|2022-05-27 05:20:00|39.68|36.32|39.43|36.07|39.73|36.37|39.4|36.04|0
1653629100000|2022-05-27 05:25:00|39.41|36.05|39.61|36.25|39.66|36.3|39.4|36.04|0
1653629400000|2022-05-27 05:30:00|39.57|36.21|39.41|36.05|39.64|36.28|39.39|36.03|0
1653629700000|2022-05-27 05:35:00|39.43|36.07|39.36|36|39.57|36.21|39.29|35.93|0
1653630000000|2022-05-27 05:40:00|39.39|36.03|39.23|35.87|39.39|36.03|39.11|35.75|0
1653630300000|2022-05-27 05:45:00|39.22|35.86|38.9|35.54|39.27|35.91|38.73|35.37|0
1653630600000|2022-05-27 05:50:00|38.86|35.5|38.72|35.36|38.9|35.54|38.69|35.33|0
1653630900000|2022-05-27 05:55:00|38.69|35.33|39.18|35.82|39.18|35.82|38.59|35.23|0
1653631200000|2022-05-27 06:00:00|39.2|35.84|39.14|35.78|39.21|35.85|38.76|35.4|0
1653631500000|2022-05-27 06:05:00|39.18|35.82|38.72|35.36|39.19|35.83|38.55|35.19|0
1653631800000|2022-05-27 06:10:00|38.76|35.4|39|35.64|39.11|35.75|38.69|35.33|0
1653632100000|2022-05-27 06:15:00|38.96|35.6|38.96|35.6|39.21|35.85|38.93|35.57|0
1653632400000|2022-05-27 06:20:00|38.93|35.57|39.6|36.24|39.85|36.49|38.89|35.53|0
1653632700000|2022-05-27 06:25:00|39.62|36.26|39.78|36.42|39.78|36.42|39.29|35.93|0
1653633000000|2022-05-27 06:30:00|39.74|36.38|39.74|36.38|39.78|36.42|39.5|36.14|0
1653633300000|2022-05-27 06:35:00|39.76|36.4|39.67|36.31|39.85|36.49|39.67|36.31|0
1653633600000|2022-05-27 06:40:00|39.69|36.33|39.74|36.38|39.78|36.42|39.46|36.1|0
1653633900000|2022-05-27 06:45:00|39.76|36.4|39.81|36.45|39.99|36.63|39.71|36.35|0
1653634200000|2022-05-27 06:50:00|39.79|36.43|40.52|37.16|40.52|37.16|39.79|36.43|0
1653634500000|2022-05-27 06:55:00|40.56|37.2|40.74|37.38|40.78|37.42|40.42|37.06|0
1653634800000|2022-05-27 07:00:00|40.69|37.33|40.83|37.47|41.1|37.74|40.42|37.06|0
1653635100000|2022-05-27 07:05:00|40.57|37.69|40.44|37.56|40.61|37.73|40.32|37.44|0
1653635400000|2022-05-27 07:10:00|40.46|37.58|40.07|37.19|40.97|38.09|39.76|36.88|0
1653635700000|2022-05-27 07:15:00|40.12|37.24|39.6|36.72|40.21|37.33|39.51|36.63|0
1653636000000|2022-05-27 07:20:00|39.56|36.68|39.88|37|39.96|37.08|39.56|36.68|0
1653636300000|2022-05-27 07:25:00|39.83|36.95|40.04|37.16|40.31|37.43|39.74|36.86|0
1653636600000|2022-05-27 07:30:00|40.06|37.18|40.08|37.2|40.31|37.43|39.76|36.88|0
1653636900000|2022-05-27 07:35:00|40.06|37.18|40.2|37.32|40.49|37.61|40.04|37.16|0
1653637200000|2022-05-27 07:40:00|40.17|37.29|40.08|37.2|40.24|37.36|39.77|36.89|0
1653637500000|2022-05-27 07:45:00|40.04|37.16|39.95|37.07|40.2|37.32|39.82|36.94|0
1653637800000|2022-05-27 07:50:00|39.97|37.09|40.45|37.57|40.56|37.68|39.91|37.03|0
1653638100000|2022-05-27 07:55:00|40.42|37.54|40.13|37.25|40.52|37.64|40.06|37.18|0
1653638400000|2022-05-27 08:00:00|40.09|37.21|40.09|37.21|40.16|37.28|39.84|36.96|0
1653638700000|2022-05-27 08:05:00|40.05|37.17|40.56|37.68|40.63|37.75|39.95|37.07|0
1653639000000|2022-05-27 08:10:00|40.52|37.64|40.74|37.86|40.85|37.97|40.21|37.33|0
1653639300000|2022-05-27 08:15:00|40.7|37.82|40.63|37.75|41.21|38.33|40.48|37.6|0
1653639600000|2022-05-27 08:20:00|40.66|37.78|41.32|38.44|41.36|38.48|40.64|37.76|0
1653639900000|2022-05-27 08:25:00|41.36|38.48|41.89|39.01|41.91|39.03|41.13|38.25|0
1653640200000|2022-05-27 08:30:00|41.95|39.07|42.39|39.51|42.54|39.66|41.95|39.07|0
1653640500000|2022-05-27 08:35:00|42.37|39.49|42.09|39.21|42.6|39.72|42.09|39.21|0
1653640800000|2022-05-27 08:40:00|42.11|39.23|41.98|39.1|42.35|39.47|41.91|39.03|0
1653641100000|2022-05-27 08:45:00|41.96|39.08|41.68|38.8|41.96|39.08|41.65|38.77|0
1653641400000|2022-05-27 08:50:00|41.7|38.82|41.83|38.95|41.87|38.99|41.5|38.62|0
1653641700000|2022-05-27 08:55:00|41.87|38.99|42.24|39.36|42.28|39.4|41.77|38.89|0
1653642000000|2022-05-27 09:00:00|42.26|39.38|41.53|38.65|42.29|39.41|41.49|38.61|0
1653642300000|2022-05-27 09:05:00|41.49|38.61|41.53|38.65|41.64|38.76|41.36|38.48|0
1653642600000|2022-05-27 09:10:00|41.51|38.63|41.29|38.41|41.53|38.65|41.27|38.39|0
1653642900000|2022-05-27 09:15:00|41.24|38.36|41.57|38.69|41.57|38.69|41.22|38.34|0
1653643200000|2022-05-27 09:20:00|41.55|38.67|41.56|38.68|41.66|38.78|41.45|38.57|0
1653643500000|2022-05-27 09:25:00|41.53|38.65|41.97|39.09|42.03|39.15|41.49|38.61|0
1653643800000|2022-05-27 09:30:00|41.93|39.05|41.97|39.09|42.19|39.31|41.71|38.83|0
1653644100000|2022-05-27 09:35:00|41.93|39.05|42.15|39.27|42.19|39.31|41.86|38.98|0
1653644400000|2022-05-27 09:40:00|42.12|39.24|42.3|39.42|42.45|39.57|42.12|39.24|0
1653644700000|2022-05-27 09:45:00|42.27|39.39|42.45|39.57|42.56|39.68|42.08|39.2|0
1653645000000|2022-05-27 09:50:00|42.53|39.65|42.9|40.02|42.9|40.02|42.53|39.65|0
1653645300000|2022-05-27 09:55:00|42.98|40.1|43.09|40.21|43.51|40.63|42.94|40.06|0
1653645600000|2022-05-27 10:00:00|43.13|40.25|42.49|39.61|43.13|40.25|42.11|39.23|0
1653645900000|2022-05-27 10:05:00|42.45|39.57|41.81|38.93|42.5|39.62|41.81|38.93|0
1653646200000|2022-05-27 10:10:00|41.85|38.97|42.3|39.42|42.37|39.49|41.85|38.97|0
1653646500000|2022-05-27 10:15:00|42.33|39.45|42|39.12|42.45|39.57|42|39.12|0
1653646800000|2022-05-27 10:20:00|41.94|39.06|42.11|39.23|42.14|39.26|41.81|38.93|0
1653647100000|2022-05-27 10:25:00|42.12|39.24|42.18|39.3|42.29|39.41|42.03|39.15|0
1653647400000|2022-05-27 10:30:00|42.22|39.34|42.07|39.19|42.29|39.41|41.96|39.08|0
1653647700000|2022-05-27 10:35:00|42.09|39.21|42.03|39.15|42.18|39.3|41.92|39.04|0
1653648000000|2022-05-27 10:40:00|41.99|39.11|42.1|39.22|42.29|39.41|41.95|39.07|0
1653648300000|2022-05-27 10:45:00|42.14|39.26|41.88|39|42.16|39.28|41.84|38.96|0
1653648600000|2022-05-27 10:50:00|41.9|39.02|42.47|39.59|42.55|39.67|41.66|38.78|0
1653648900000|2022-05-27 10:55:00|42.44|39.56|42.7|39.82|42.78|39.9|42.27|39.39|0
1653649200000|2022-05-27 11:00:00|42.51|39.63|42.12|39.24|42.55|39.67|42.1|39.22|0
1653649500000|2022-05-27 11:05:00|42.06|39.18|42.17|39.29|42.36|39.48|41.91|39.03|0
1653649800000|2022-05-27 11:10:00|42.13|39.25|42.25|39.37|42.39|39.51|41.97|39.09|0
1653650100000|2022-05-27 11:15:00|42.21|39.33|41.69|38.81|42.36|39.48|41.58|38.7|0
1653650400000|2022-05-27 11:20:00|41.7|38.82|41.46|38.58|41.8|38.92|41.32|38.44|0
1653650700000|2022-05-27 11:25:00|41.43|38.55|41.76|38.88|41.8|38.92|41.39|38.51|0
1653651000000|2022-05-27 11:30:00|41.74|38.86|41.54|38.66|41.76|38.88|41.32|38.44|0
1653651300000|2022-05-27 11:35:00|41.57|38.69|41.44|38.56|41.63|38.75|41.28|38.4|0
1653651600000|2022-05-27 11:40:00|41.42|38.54|41.83|38.95|41.98|39.1|41.42|38.54|0
1653651900000|2022-05-27 11:45:00|41.85|38.97|41.35|38.47|41.87|38.99|41.24|38.36|0
1653652200000|2022-05-27 11:50:00|41.29|38.41|40.73|37.85|41.38|38.5|40.58|37.7|0
1653652500000|2022-05-27 11:55:00|40.76|37.88|40.65|37.77|40.8|37.92|40.52|37.64|0
1653652800000|2022-05-27 12:00:00|40.69|37.81|41.27|38.39|41.27|38.39|40.47|37.59|0
1653653100000|2022-05-27 12:05:00|41.23|38.35|41.82|38.94|41.86|38.98|41.23|38.35|0
1653653400000|2022-05-27 12:10:00|41.86|38.98|41.75|38.87|42.05|39.17|41.69|38.81|0
1653653700000|2022-05-27 12:15:00|41.71|38.83|41.41|38.53|41.71|38.83|41.41|38.53|0
1653654000000|2022-05-27 12:20:00|41.49|38.61|41.71|38.83|41.89|39.01|41.38|38.5|0
1653654300000|2022-05-27 12:25:00|41.69|38.81|41.34|38.46|41.75|38.87|41.28|38.4|0
1653654600000|2022-05-27 12:30:00|41.38|38.5|42.26|39.38|42.6|39.72|40.83|37.95|0
1653654900000|2022-05-27 12:35:00|42.41|39.53|43.82|40.94|43.93|41.05|42.21|39.33|0
1653655200000|2022-05-27 12:40:00|43.76|40.88|43.82|40.94|43.91|41.03|43.51|40.63|0
1653655500000|2022-05-27 12:45:00|43.86|40.98|44.42|41.54|46.59|43.71|43.82|40.94|0
1653655800000|2022-05-27 12:50:00|44.5|41.62|44.11|41.23|44.54|41.66|43.91|41.03|0
1653656100000|2022-05-27 12:55:00|44.15|41.27|44.26|41.38|44.26|41.38|43.88|41|0
1653656400000|2022-05-27 13:00:00|44.38|41.5|44.16|41.28|44.61|41.73|44.11|41.23|0
1653656700000|2022-05-27 13:05:00|44.18|41.3|44.3|41.42|44.57|41.69|44.12|41.24|0
1653657000000|2022-05-27 13:10:00|44.26|41.38|44.3|41.42|44.45|41.57|44.07|41.19|0
1653657300000|2022-05-27 13:15:00|44.34|41.46|43.79|40.91|44.45|41.57|43.75|40.87|0
1653657600000|2022-05-27 13:20:00|43.81|40.93|43.29|40.41|43.87|40.99|43.22|40.34|0
1653657900000|2022-05-27 13:25:00|43.31|40.43|43.71|40.83|43.79|40.91|43.31|40.43|0
1653658200000|2022-05-27 13:30:00|43.64|40.76|44.96|42.08|45.51|42.63|43.52|40.64|0
1653658500000|2022-05-27 13:35:00|44.92|42.04|46.67|43.79|46.79|43.91|44.88|42|0
1653658800000|2022-05-27 13:40:00|46.71|43.83|46.15|43.27|47.36|44.48|45.87|42.99|0
1653659100000|2022-05-27 13:45:00|46.19|43.31|47.77|44.89|48.1|45.22|44.9|42.02|0
1653659400000|2022-05-27 13:50:00|47.89|45.01|48.64|45.76|48.77|45.89|47.28|44.4|0
1653659700000|2022-05-27 13:55:00|48.68|45.8|48.64|45.76|49.48|46.6|48.52|45.64|0
1653660000000|2022-05-27 14:00:00|48.68|45.8|49.31|46.43|49.48|46.6|48.1|45.22|0
1653660300000|2022-05-27 14:05:00|49.37|46.49|48.93|46.05|49.4|46.52|48.3|45.42|0
1653660600000|2022-05-27 14:10:00|49.1|46.22|49.52|46.64|49.69|46.81|48.85|45.97|0
1653660900000|2022-05-27 14:15:00|49.48|46.6|48.7|45.82|50.83|47.95|48.4|45.52|0
1653661200000|2022-05-27 14:20:00|48.82|45.94|49.29|46.41|49.67|46.79|48.74|45.86|0
1653661500000|2022-05-27 14:25:00|49.25|46.37|48.57|45.69|49.33|46.45|48.49|45.61|0
1653661800000|2022-05-27 14:30:00|48.82|45.94|48.78|45.9|49.24|46.36|48.61|45.73|0
1653662100000|2022-05-27 14:35:00|48.69|45.81|48.57|45.69|49.2|46.32|48.52|45.64|0
1653662400000|2022-05-27 14:40:00|48.69|45.81|50.61|47.73|50.65|47.77|47.81|44.93|0
1653662700000|2022-05-27 14:45:00|50.56|47.68|50.73|47.85|50.82|47.94|49.92|47.04|0
1653663000000|2022-05-27 14:50:00|50.82|47.94|50.69|47.81|50.95|48.07|50.39|47.51|0
1653663300000|2022-05-27 14:55:00|50.73|47.85|49.71|46.83|50.86|47.98|49.58|46.7|0
1653663600000|2022-05-27 15:00:00|49.79|46.91|49.45|46.57|50.05|47.17|48.99|46.11|0
1653663900000|2022-05-27 15:05:00|49.49|46.61|50.3|47.42|50.3|47.42|49.24|46.36|0
1653664200000|2022-05-27 15:10:00|50.34|47.46|51.03|48.15|51.07|48.19|50.13|47.25|0
1653664500000|2022-05-27 15:15:00|50.94|48.06|51.33|48.45|51.64|48.76|50.77|47.89|0
1653664800000|2022-05-27 15:20:00|51.37|48.49|51.42|48.54|51.72|48.84|51.11|48.23|0
1653665100000|2022-05-27 15:25:00|51.37|48.49|51.17|48.29|51.46|48.58|50.77|47.89|0
1653665400000|2022-05-27 15:30:00|51.24|48.36|51.46|48.58|51.78|48.9|51.11|48.23|0
1653665700000|2022-05-27 15:35:00|51.41|48.53|50.45|47.57|51.63|48.75|50.28|47.4|0
1653666000000|2022-05-27 15:40:00|50.49|47.61|51.14|48.26|51.53|48.65|50.36|47.48|0
1653666300000|2022-05-27 15:45:00|51.1|48.22|51.57|48.69|51.75|48.87|50.97|48.09|0
1653666600000|2022-05-27 15:50:00|51.62|48.74|51.49|48.61|51.84|48.96|51.36|48.48|0
1653666900000|2022-05-27 15:55:00|51.44|48.56|51.62|48.74|51.66|48.78|51.22|48.34|0
1653667200000|2022-05-27 16:00:00|51.66|48.78|51.97|49.09|52.19|49.31|51.62|48.74|0
1653667500000|2022-05-27 16:05:00|51.92|49.04|51.79|48.91|52.05|49.17|51.48|48.6|0
1653667800000|2022-05-27 16:10:00|51.74|48.86|52.09|49.21|52.23|49.35|51.7|48.82|0
1653668100000|2022-05-27 16:15:00|52.05|49.17|51.52|48.64|52.09|49.21|51.09|48.21|0
1653668400000|2022-05-27 16:20:00|51.48|48.6|50.87|47.99|51.57|48.69|50.83|47.95|0
1653668700000|2022-05-27 16:25:00|50.7|47.82|51.35|48.47|51.43|48.55|50.68|47.8|0
1653669000000|2022-05-27 16:30:00|51.28|48.4|50.98|48.1|51.52|48.64|50.91|48.03|0
1653669300000|2022-05-27 16:35:00|51|48.12|51.13|48.25|51.28|48.4|50.52|47.64|0
1653669600000|2022-05-27 16:40:00|51.08|48.2|51.3|48.42|51.47|48.59|51.04|48.16|0
1653669900000|2022-05-27 16:45:00|51.34|48.46|50.56|47.68|51.34|48.46|50.56|47.68|0
1653670200000|2022-05-27 16:50:00|50.61|47.73|51.3|48.42|51.34|48.46|50.39|47.51|0
1653670500000|2022-05-27 16:55:00|51.25|48.37|51.43|48.55|51.73|48.85|51.25|48.37|0
1653670800000|2022-05-27 17:00:00|51.47|48.59|51.73|48.85|51.77|48.89|51.21|48.33|0
1653671100000|2022-05-27 17:05:00|51.77|48.89|52.04|49.16|52.08|49.2|51.51|48.63|0
1653671400000|2022-05-27 17:10:00|51.95|49.07|51.77|48.89|52.12|49.24|51.51|48.63|0
1653671700000|2022-05-27 17:15:00|51.73|48.85|51.77|48.89|51.86|48.98|51.42|48.54|0
1653672000000|2022-05-27 17:20:00|51.73|48.85|51.38|48.5|51.86|48.98|51.07|48.19|0
1653672300000|2022-05-27 17:25:00|51.42|48.54|51.38|48.5|51.51|48.63|51.03|48.15|0
1653672600000|2022-05-27 17:30:00|51.4|48.52|51.16|48.28|51.77|48.89|51.07|48.19|0
1653672900000|2022-05-27 17:35:00|51.11|48.23|50.81|47.93|51.37|48.49|50.81|47.93|0
1653673200000|2022-05-27 17:40:00|50.85|47.97|50.68|47.8|50.96|48.08|50.55|47.67|0
1653673500000|2022-05-27 17:45:00|50.72|47.84|50.85|47.97|50.98|48.1|50.51|47.63|0
1653673800000|2022-05-27 17:50:00|50.81|47.93|51.06|48.18|51.15|48.27|50.76|47.88|0
1653674100000|2022-05-27 17:55:00|51.02|48.14|51.15|48.27|51.19|48.31|50.8|47.92|0
1653674400000|2022-05-27 18:00:00|51.08|48.2|51.11|48.23|51.32|48.44|50.76|47.88|0
1653674700000|2022-05-27 18:05:00|51.06|48.18|51.45|48.57|51.45|48.57|50.63|47.75|0
1653675000000|2022-05-27 18:10:00|51.5|48.62|51.32|48.44|51.54|48.66|51.19|48.31|0
1653675300000|2022-05-27 18:15:00|51.28|48.4|51.8|48.92|51.8|48.92|51.28|48.4|0
1653675600000|2022-05-27 18:20:00|51.76|48.88|51.84|48.96|51.89|49.01|51.67|48.79|0
1653675900000|2022-05-27 18:25:00|51.89|49.01|51.58|48.7|51.89|49.01|51.45|48.57|0
1653676200000|2022-05-27 18:30:00|51.62|48.74|51.84|48.96|51.84|48.96|51.58|48.7|0
1653676500000|2022-05-27 18:35:00|51.75|48.87|51.75|48.87|52.28|49.4|51.58|48.7|0
1653676800000|2022-05-27 18:40:00|51.71|48.83|52.06|49.18|52.1|49.22|51.36|48.48|0
1653677100000|2022-05-27 18:45:00|52.1|49.22|52.19|49.31|52.28|49.4|51.9|49.02|0
1653677400000|2022-05-27 18:50:00|52.1|49.22|52.19|49.31|52.45|49.57|51.97|49.09|0
1653677700000|2022-05-27 18:55:00|52.23|49.35|52.67|49.79|52.76|49.88|52.23|49.35|0
1653678000000|2022-05-27 19:00:00|52.54|49.66|52.54|49.66|53.88|51|52.31|49.43|0
1653678300000|2022-05-27 19:05:00|52.58|49.7|53.56|50.68|53.65|50.77|52.49|49.61|0
1653678600000|2022-05-27 19:10:00|53.65|50.77|53.47|50.59|53.65|50.77|53.11|50.23|0
1653678900000|2022-05-27 19:15:00|53.52|50.64|53.61|50.73|53.61|50.73|53.02|50.14|0
1653679200000|2022-05-27 19:20:00|53.65|50.77|54.15|51.27|54.2|51.32|53.43|50.55|0
1653679500000|2022-05-27 19:25:00|54.1|51.22|54.38|51.5|55.2|52.32|54.1|51.22|0
1653679800000|2022-05-27 19:30:00|54.33|51.45|54.01|51.13|54.7|51.82|54.01|51.13|0
1653680100000|2022-05-27 19:35:00|53.97|51.09|53.54|50.66|53.97|51.09|53.07|50.19|0
1653680400000|2022-05-27 19:40:00|53.47|50.59|54.28|51.4|54.33|51.45|53.2|50.32|0
1653680700000|2022-05-27 19:45:00|54.37|51.49|53.65|50.77|54.42|51.54|53.15|50.27|0
1653681000000|2022-05-27 19:50:00|53.69|50.81|54.28|51.4|54.42|51.54|53.11|50.23|0
1653681300000|2022-05-27 19:55:00|54.37|51.49|55.98|53.1|56.03|53.15|54.37|51.49|0
1653681600000|2022-05-27 20:00:00|56.12|53.24|56.03|53.15|56.45|53.57|55.61|52.73|0
1653681900000|2022-05-27 20:05:00|55.98|53.1|56.73|53.85|56.87|53.99|55.84|52.96|0
1653682200000|2022-05-27 20:10:00|56.66|53.78|57.58|54.7|57.72|54.84|56.64|53.76|0
1653956400000|2022-05-31 00:20:00|59.74|57.34|59.3|56.9|59.74|57.34|59.1|56.7|0
1653956700000|2022-05-31 00:25:00|59.35|56.95|58.76|56.36|59.35|56.95|58.64|56.24|0
1653957000000|2022-05-31 00:30:00|58.69|56.29|57.85|55.45|58.81|56.41|57.58|55.18|0
1653969600000|2022-05-31 04:00:00|58.28|55.48|58.28|55.48|58.28|55.48|58.18|55.38|0
1653969900000|2022-05-31 04:05:00|58.25|55.45|58.57|55.77|58.78|55.98|58.25|55.45|0
1653970200000|2022-05-31 04:10:00|58.61|55.81|58.42|55.62|58.61|55.81|58.37|55.57|0
1653970500000|2022-05-31 04:15:00|58.47|55.67|58.27|55.47|58.47|55.67|58.23|55.43|0
1653970800000|2022-05-31 04:20:00|58.32|55.52|57.89|55.09|58.32|55.52|57.84|55.04|0
1653971100000|2022-05-31 04:25:00|57.84|55.04|58.27|55.47|58.27|55.47|57.84|55.04|0
1653971400000|2022-05-31 04:30:00|58.37|55.57|58.29|55.49|58.56|55.76|58.08|55.28|0
1653971700000|2022-05-31 04:35:00|58.27|55.47|58.24|55.44|58.44|55.64|58.03|55.23|0
1653972000000|2022-05-31 04:40:00|58.27|55.47|58.32|55.52|58.36|55.56|58.08|55.28|0
1653972300000|2022-05-31 04:45:00|58.24|55.44|58.39|55.59|58.46|55.66|58.19|55.39|0
1653972600000|2022-05-31 04:50:00|58.43|55.63|58.58|55.78|58.65|55.85|58.34|55.54|0
1653972900000|2022-05-31 04:55:00|58.55|55.75|58.46|55.66|58.6|55.8|58.31|55.51|0
1653973200000|2022-05-31 05:00:00|58.55|55.75|58.55|55.75|58.79|55.99|58.36|55.56|0
1653973500000|2022-05-31 05:05:00|58.57|55.77|58.43|55.63|58.74|55.94|58.31|55.51|0
1653973800000|2022-05-31 05:10:00|58.45|55.65|58.52|55.72|58.64|55.84|58.16|55.36|0
1653974100000|2022-05-31 05:15:00|58.5|55.7|58.45|55.65|58.62|55.82|58.35|55.55|0
1653974400000|2022-05-31 05:20:00|58.42|55.62|58.79|55.99|58.88|56.08|58.26|55.46|0
1653974700000|2022-05-31 05:25:00|58.76|55.96|58.98|56.18|58.98|56.18|58.54|55.74|0
1653975000000|2022-05-31 05:30:00|58.95|56.15|59.07|56.27|59.17|56.37|58.9|56.1|0
1653975300000|2022-05-31 05:35:00|59.12|56.32|58.44|55.64|59.17|56.37|58.35|55.55|0
1653975600000|2022-05-31 05:40:00|58.35|55.55|58.25|55.45|58.59|55.79|58.2|55.4|0
1653975900000|2022-05-31 05:45:00|58.23|55.43|58.15|55.35|58.3|55.5|58.06|55.26|0
1653976200000|2022-05-31 05:50:00|58.2|55.4|57.82|55.02|58.44|55.64|57.68|54.88|0
1653976500000|2022-05-31 05:55:00|57.84|55.04|57.91|55.11|58.68|55.88|57.84|55.04|0
1653976800000|2022-05-31 06:00:00|57.86|55.06|57.53|54.73|58.2|55.4|57.53|54.73|0
1653977100000|2022-05-31 06:05:00|57.55|54.75|57.2|54.4|58.05|55.25|56.96|54.16|0
1653977400000|2022-05-31 06:10:00|57.1|54.3|56.96|54.16|57.24|54.44|56.72|53.92|0
1653977700000|2022-05-31 06:15:00|56.91|54.11|56.44|53.64|57.05|54.25|55.74|52.94|0
1653978000000|2022-05-31 06:20:00|56.32|53.52|56.77|53.97|56.77|53.97|56.25|53.45|0
1653978300000|2022-05-31 06:25:00|56.72|53.92|57.31|54.51|57.38|54.58|56.72|53.92|0
1653978600000|2022-05-31 06:30:00|57.33|54.53|57.4|54.6|57.52|54.72|57.24|54.44|0
1653978900000|2022-05-31 06:35:00|57.43|54.63|56.72|53.92|57.47|54.67|56.67|53.87|0
1653979200000|2022-05-31 06:40:00|56.76|53.96|55.69|52.89|56.95|54.15|55.69|52.89|0
1653979500000|2022-05-31 06:45:00|55.73|52.93|54.67|51.87|55.87|53.07|54.56|51.76|0
1653979800000|2022-05-31 06:50:00|54.72|51.92|54.9|52.1|55.25|52.45|54.35|51.55|0
1653980100000|2022-05-31 06:55:00|54.95|52.15|55.24|52.44|55.55|52.75|54.81|52.01|0
1653980400000|2022-05-31 07:00:00|55.18|52.38|54.92|52.12|55.59|52.79|54.53|51.73|0
1653980700000|2022-05-31 07:05:00|54.91|52.51|54.64|52.24|54.95|52.55|52.48|50.08|0
1653981000000|2022-05-31 07:10:00|54.57|52.17|54.23|51.83|54.78|52.38|53.77|51.37|0
1653981300000|2022-05-31 07:15:00|54.32|51.92|53.23|50.83|54.45|52.05|53.23|50.83|0
1653981600000|2022-05-31 07:20:00|53.19|50.79|53.86|51.46|53.91|51.51|53.05|50.65|0
1653981900000|2022-05-31 07:25:00|53.95|51.55|53.68|51.28|54.22|51.82|53.5|51.1|0
1653982200000|2022-05-31 07:30:00|53.61|51.21|53.77|51.37|54.13|51.73|53.16|50.76|0
1653982500000|2022-05-31 07:35:00|53.72|51.32|53|50.6|53.99|51.59|52.87|50.47|0
1653982800000|2022-05-31 07:40:00|52.96|50.56|53.49|51.09|53.49|51.09|52.64|50.24|0
1653983100000|2022-05-31 07:45:00|53.45|51.05|52.69|50.29|53.45|51.05|52.64|50.24|0
1653983400000|2022-05-31 07:50:00|52.77|50.37|52.93|50.53|53.18|50.78|52.69|50.29|0
1653983700000|2022-05-31 07:55:00|52.91|50.51|53.47|51.07|53.74|51.34|52.91|50.51|0
1653984000000|2022-05-31 08:00:00|53.63|51.23|55.08|52.68|55.18|52.78|53.49|51.09|0
1653984300000|2022-05-31 08:05:00|55.13|52.73|55.27|52.87|55.27|52.87|54.72|52.32|0
1653984600000|2022-05-31 08:10:00|55.13|52.73|55.04|52.64|55.31|52.91|54.76|52.36|0
1653984900000|2022-05-31 08:15:00|55.08|52.68|56.48|54.08|56.71|54.31|55.04|52.64|0
1653985200000|2022-05-31 08:20:00|56.57|54.17|56.85|54.45|57.06|54.66|56.33|53.93|0
1653985500000|2022-05-31 08:25:00|56.8|54.4|57.28|54.88|57.51|55.11|56.52|54.12|0
1653985800000|2022-05-31 08:30:00|57.37|54.97|57.13|54.73|57.42|55.02|56.87|54.47|0
1653986100000|2022-05-31 08:35:00|57.11|54.71|57.32|54.92|57.42|55.02|56.66|54.26|0
1653986400000|2022-05-31 08:40:00|57.42|55.02|57.7|55.3|58.23|55.83|57.37|54.97|0
1653986700000|2022-05-31 08:45:00|57.68|55.28|57.06|54.66|57.87|55.47|56.84|54.44|0
1653987000000|2022-05-31 08:50:00|57.13|54.73|56.94|54.54|57.34|54.94|56.91|54.51|0
1653987300000|2022-05-31 08:55:00|57.03|54.63|56.56|54.16|57.29|54.89|56.3|53.9|0
1653987600000|2022-05-31 09:00:00|56.61|54.21|55.14|52.74|56.61|54.21|54.84|52.44|0
1653987900000|2022-05-31 09:05:00|55.11|52.71|54.42|52.02|55.11|52.71|54.42|52.02|0
1653988200000|2022-05-31 09:10:00|54.38|51.98|53.72|51.32|54.61|52.21|53.61|51.21|0
1653988500000|2022-05-31 09:15:00|53.74|51.34|53.81|51.41|54.01|51.61|53.38|50.98|0
1653988800000|2022-05-31 09:20:00|53.79|51.39|52.66|50.26|54.6|52.2|52.66|50.26|0
1653989100000|2022-05-31 09:25:00|52.62|50.22|53.56|51.16|53.65|51.25|52.62|50.22|0
1653989400000|2022-05-31 09:30:00|53.6|51.2|52.84|50.44|53.94|51.54|52.72|50.32|0
1653989700000|2022-05-31 09:35:00|52.77|50.37|51.33|48.93|52.88|50.48|51.25|48.85|0
1653990000000|2022-05-31 09:40:00|51.38|48.98|50.9|48.5|51.68|49.28|50.44|48.04|0
1653990300000|2022-05-31 09:45:00|50.81|48.41|51.29|48.89|51.86|49.46|50.81|48.41|0
1653990600000|2022-05-31 09:50:00|51.24|48.84|51.33|48.93|51.53|49.13|51.03|48.63|0
1653990900000|2022-05-31 09:55:00|51.29|48.89|51.64|49.24|51.86|49.46|51.22|48.82|0
1653991200000|2022-05-31 10:00:00|51.59|49.19|50.89|48.49|51.7|49.3|50.74|48.34|0
1653991500000|2022-05-31 10:05:00|50.98|48.58|51.37|48.97|51.39|48.99|50.44|48.04|0
1653991800000|2022-05-31 10:10:00|51.28|48.88|51.46|49.06|51.72|49.32|51.11|48.71|0
1653992100000|2022-05-31 10:15:00|51.5|49.1|51.41|49.01|51.87|49.47|51.37|48.97|0
1653992400000|2022-05-31 10:20:00|51.37|48.97|51.5|49.1|51.63|49.23|50.97|48.57|0
1653992700000|2022-05-31 10:25:00|51.45|49.05|51.63|49.23|51.85|49.45|51.28|48.88|0
1653993000000|2022-05-31 10:30:00|51.58|49.18|51.45|49.05|51.8|49.4|51.17|48.77|0
1653993300000|2022-05-31 10:35:00|51.47|49.07|52.82|50.42|52.82|50.42|51.47|49.07|0
1653993600000|2022-05-31 10:40:00|52.78|50.38|53.9|51.5|53.99|51.59|52.69|50.29|0
1653993900000|2022-05-31 10:45:00|53.85|51.45|53.19|50.79|54.24|51.84|52.96|50.56|0
1653994200000|2022-05-31 10:50:00|53.23|50.83|52.76|50.36|53.39|50.99|52.47|50.07|0
1653994500000|2022-05-31 10:55:00|52.74|50.34|52.71|50.31|53.18|50.78|52.6|50.2|0
1653994800000|2022-05-31 11:00:00|52.85|50.45|53.72|51.32|53.86|51.46|52.85|50.45|0
1653995100000|2022-05-31 11:05:00|53.81|51.41|54.49|52.09|54.54|52.14|53.68|51.28|0
1653995400000|2022-05-31 11:10:00|54.47|52.07|53.45|51.05|54.91|52.51|53.36|50.96|0
1653995700000|2022-05-31 11:15:00|53.4|51|53.04|50.64|53.4|51|52.82|50.42|0
1653996000000|2022-05-31 11:20:00|53.09|50.69|52.95|50.55|53.45|51.05|52.84|50.44|0
1653996300000|2022-05-31 11:25:00|52.93|50.53|52.64|50.24|53|50.6|52.55|50.15|0
1653996600000|2022-05-31 11:30:00|52.66|50.26|52.99|50.59|53.06|50.66|52.5|50.1|0
1653996900000|2022-05-31 11:35:00|52.9|50.5|53.37|50.97|53.76|51.36|52.9|50.5|0
1653997200000|2022-05-31 11:40:00|53.26|50.86|52.9|50.5|53.31|50.91|52.72|50.32|0
1653997500000|2022-05-31 11:45:00|52.95|50.55|52.79|50.39|53.08|50.68|52.79|50.39|0
1653997800000|2022-05-31 11:50:00|52.81|50.41|52.08|49.68|52.9|50.5|51.99|49.59|0
1653998100000|2022-05-31 11:55:00|52.1|49.7|52.85|50.45|52.9|50.5|52.05|49.65|0
1653998400000|2022-05-31 12:00:00|52.87|50.47|51.48|49.08|52.99|50.59|51.31|48.91|0
1653998700000|2022-05-31 12:05:00|51.44|49.04|51.26|48.86|51.54|49.14|51.04|48.64|0
1653999000000|2022-05-31 12:10:00|51.3|48.9|51.43|49.03|51.48|49.08|50.95|48.55|0
1653999300000|2022-05-31 12:15:00|51.37|48.97|51.74|49.34|51.87|49.47|50.91|48.51|0
1653999600000|2022-05-31 12:20:00|51.78|49.38|51.17|48.77|51.87|49.47|51.17|48.77|0
1653999900000|2022-05-31 12:25:00|51.21|48.81|51.43|49.03|51.61|49.21|50.78|48.38|0
1654000200000|2022-05-31 12:30:00|51.36|48.96|50.56|48.16|51.43|49.03|50.41|48.01|0
1654000500000|2022-05-31 12:35:00|50.65|48.25|49.96|47.56|51.12|48.72|49.96|47.56|0
1654000800000|2022-05-31 12:40:00|50|47.6|51.3|48.9|51.43|49.03|49.49|47.09|0
1654001100000|2022-05-31 12:45:00|51.22|48.82|52.09|49.69|52.09|49.69|51.08|48.68|0
1654001400000|2022-05-31 12:50:00|52.05|49.65|51.69|49.29|52.27|49.87|51.69|49.29|0
1654001700000|2022-05-31 12:55:00|51.74|49.34|51.26|48.86|52.13|49.73|51.21|48.81|0
1654002000000|2022-05-31 13:00:00|51.23|48.83|52.17|49.77|52.53|50.13|51.23|48.83|0
1654002300000|2022-05-31 13:05:00|52.22|49.82|52.53|50.13|52.71|50.31|52.13|49.73|0
1654002600000|2022-05-31 13:10:00|52.57|50.17|53.87|51.47|53.87|51.47|52.53|50.13|0
1654002900000|2022-05-31 13:15:00|53.91|51.51|53.33|50.93|53.91|51.51|53.08|50.68|0
1654003200000|2022-05-31 13:20:00|53.28|50.88|53.69|51.29|53.82|51.42|53.1|50.7|0
1654003500000|2022-05-31 13:25:00|53.64|51.24|54.05|51.65|54.78|52.38|53.6|51.2|0
1654003800000|2022-05-31 13:30:00|53.82|51.42|48.53|46.13|54.8|52.4|48.53|46.13|0
1654004100000|2022-05-31 13:35:00|48.37|45.97|47.78|45.38|49.21|46.81|46.43|44.03|0
1654004400000|2022-05-31 13:40:00|47.59|45.19|46.95|44.55|47.78|45.38|46.58|44.18|0
1654004700000|2022-05-31 13:45:00|47.32|44.92|47.07|44.67|48.44|46.04|47.07|44.67|0
1654005000000|2022-05-31 13:50:00|47.2|44.8|48.23|45.83|48.61|46.21|47.16|44.76|0
1654005300000|2022-05-31 13:55:00|48.27|45.87|49.4|47|50.49|48.09|48.23|45.83|0
1654005600000|2022-05-31 14:00:00|49.32|46.92|47.91|45.51|49.98|47.58|47.91|45.51|0
1654005900000|2022-05-31 14:05:00|47.87|45.47|47.42|45.02|48.87|46.47|47.42|45.02|0
1654006200000|2022-05-31 14:10:00|47.34|44.94|49.21|46.81|49.29|46.89|47.34|44.94|0
1654006500000|2022-05-31 14:15:00|49.35|46.95|50.44|48.04|50.44|48.04|49.21|46.81|0
1654006800000|2022-05-31 14:20:00|50.59|48.19|51.2|48.8|52.5|50.1|50.57|48.17|0
1654007100000|2022-05-31 14:25:00|51.22|48.82|48.25|45.85|51.22|48.82|48.21|45.81|0
1654007400000|2022-05-31 14:30:00|48.17|45.77|48.54|46.14|50.65|48.25|48.17|45.77|0
1654007700000|2022-05-31 14:35:00|48.46|46.06|49.16|46.76|49.57|47.17|47.83|45.43|0
1654008000000|2022-05-31 14:40:00|49.27|46.87|52.19|49.79|52.45|50.05|49.1|46.7|0
1654008300000|2022-05-31 14:45:00|52.27|49.87|51.52|49.12|52.99|50.59|51.39|48.99|0
1654008600000|2022-05-31 14:50:00|51.48|49.08|52.25|49.85|52.49|50.09|51.35|48.95|0
1654008900000|2022-05-31 14:55:00|52.36|49.96|52.01|49.61|52.54|50.14|51.39|48.99|0
1654009200000|2022-05-31 15:00:00|51.96|49.56|52.89|50.49|53.07|50.67|51.87|49.47|0
1654009500000|2022-05-31 15:05:00|52.94|50.54|50.72|48.32|53.16|50.76|50.48|48.08|0
1654009800000|2022-05-31 15:10:00|50.59|48.19|49.56|47.16|50.98|48.58|49.52|47.12|0
1654010100000|2022-05-31 15:15:00|49.44|47.04|49.48|47.08|50.03|47.63|49.35|46.95|0
1654010400000|2022-05-31 15:20:00|49.31|46.91|49.73|47.33|50.42|48.02|49.31|46.91|0
1654010700000|2022-05-31 15:25:00|49.82|47.42|49.73|47.33|50.55|48.15|49.39|46.99|0
1654011000000|2022-05-31 15:30:00|48.75|46.35|48.79|46.39|49.34|46.94|48.2|45.8|0
1654011300000|2022-05-31 15:35:00|48.66|46.26|50.5|48.1|50.5|48.1|48.54|46.14|0
1654011600000|2022-05-31 15:40:00|50.54|48.14|50.76|48.36|51.15|48.75|49.89|47.49|0
1654011900000|2022-05-31 15:45:00|50.84|48.44|51.9|49.5|52.03|49.63|50.8|48.4|0
1654012200000|2022-05-31 15:50:00|51.81|49.41|53.37|50.97|53.6|51.2|51.81|49.41|0
1654012500000|2022-05-31 15:55:00|53.42|51.02|54|51.6|54.55|52.15|53.37|50.97|0
1654012800000|2022-05-31 16:00:00|54.1|51.7|54.26|51.86|57.1|54.7|53.76|51.36|0
1654013100000|2022-05-31 16:05:00|54.24|51.84|53.12|50.72|54.24|51.84|53.12|50.72|0
1654013400000|2022-05-31 16:10:00|53.07|50.67|52.08|49.68|53.48|51.08|52.08|49.68|0
1654013700000|2022-05-31 16:15:00|52.04|49.64|51.77|49.37|52.31|49.91|50.93|48.53|0
1654014000000|2022-05-31 16:20:00|51.82|49.42|51.11|48.71|51.82|49.42|50.63|48.23|0
1654014300000|2022-05-31 16:25:00|51.06|48.66|52.04|49.64|52.04|49.64|51.06|48.66|0
1654014600000|2022-05-31 16:30:00|52.12|49.72|52.35|49.95|52.35|49.95|51.68|49.28|0
1654014900000|2022-05-31 16:35:00|52.44|50.04|53.63|51.23|53.75|51.35|52.35|49.95|0
1654015200000|2022-05-31 16:40:00|53.7|51.3|53.79|51.39|54.48|52.08|53.47|51.07|0
1654015500000|2022-05-31 16:45:00|53.84|51.44|53.7|51.3|54.3|51.9|53.25|50.85|0
1654015800000|2022-05-31 16:50:00|53.65|51.25|54.25|51.85|54.43|52.03|53.56|51.16|0
1654016100000|2022-05-31 16:55:00|54.3|51.9|53.61|51.21|54.64|52.24|53.47|51.07|0
1654016400000|2022-05-31 17:00:00|53.47|51.07|52.43|50.03|53.93|51.53|51.94|49.54|0
1654016700000|2022-05-31 17:05:00|52.56|50.16|54.15|51.75|54.43|52.03|52.52|50.12|0
1654017000000|2022-05-31 17:10:00|54.11|51.71|53.1|50.7|54.11|51.71|52.97|50.57|0
1654017300000|2022-05-31 17:15:00|53.15|50.75|51.71|49.31|53.15|50.75|51.33|48.93|0
1654017600000|2022-05-31 17:20:00|51.84|49.44|51.4|49|51.93|49.53|51.18|48.78|0
1654017900000|2022-05-31 17:25:00|51.31|48.91|51.49|49.09|52.07|49.67|50.87|48.47|0
1654018200000|2022-05-31 17:30:00|51.4|49|53.19|50.79|53.19|50.79|51.27|48.87|0
1654018500000|2022-05-31 17:35:00|53.14|50.74|52.71|50.31|53.64|51.24|52.29|49.89|0
1654018800000|2022-05-31 17:40:00|52.78|50.38|53.64|51.24|53.64|51.24|52.51|50.11|0
1654019100000|2022-05-31 17:45:00|53.59|51.19|53.23|50.83|53.91|51.51|52.82|50.42|0
1654019400000|2022-05-31 17:50:00|53.27|50.87|54.46|52.06|55.02|52.62|53.09|50.69|0
1654019700000|2022-05-31 17:55:00|54.56|52.16|55.67|53.27|55.72|53.32|54.42|52.02|0
1654020000000|2022-05-31 18:00:00|55.44|53.04|55.02|52.62|55.95|53.55|54.83|52.43|0
1654020300000|2022-05-31 18:05:00|54.74|52.34|55.06|52.66|55.16|52.76|54.14|51.74|0
1654020600000|2022-05-31 18:10:00|54.97|52.57|55.06|52.66|55.39|52.99|54.55|52.15|0
1654020900000|2022-05-31 18:15:00|54.97|52.57|55.43|53.03|55.48|53.08|54.74|52.34|0
1654021200000|2022-05-31 18:20:00|55.57|53.17|54.41|52.01|55.71|53.31|53.72|51.32|0
1654021500000|2022-05-31 18:25:00|54.36|51.96|54.04|51.64|54.46|52.06|53.31|50.91|0
1654021800000|2022-05-31 18:30:00|53.99|51.59|53.54|51.14|54.41|52.01|53.4|51|0
1654022100000|2022-05-31 18:35:00|53.58|51.18|53.81|51.41|54.27|51.87|53.26|50.86|0
1654022400000|2022-05-31 18:40:00|53.9|51.5|52|49.6|53.9|51.5|51.87|49.47|0
1654022700000|2022-05-31 18:45:00|51.82|49.42|50.5|48.1|51.82|49.42|49.85|47.45|0
1654023000000|2022-05-31 18:50:00|50.41|48.01|49.16|46.76|50.94|48.54|49.16|46.76|0
1654023300000|2022-05-31 18:55:00|49.21|46.81|49.85|47.45|50.19|47.79|48.4|46|0
1654023600000|2022-05-31 19:00:00|49.8|47.4|49.29|46.89|49.89|47.49|48.1|45.7|0
1654023900000|2022-05-31 19:05:00|49.25|46.85|50.63|48.23|50.71|48.31|48.52|46.12|0
1654024200000|2022-05-31 19:10:00|50.45|48.05|50.63|48.23|50.63|48.23|49.5|47.1|0
1654024500000|2022-05-31 19:15:00|50.89|48.49|50.67|48.27|52.35|49.95|50.58|48.18|0
1654024800000|2022-05-31 19:20:00|50.69|48.29|51.9|49.5|52.3|49.9|50.58|48.18|0
1654025100000|2022-05-31 19:25:00|51.95|49.55|51.77|49.37|52.35|49.95|51.37|48.97|0
1654025400000|2022-05-31 19:30:00|51.68|49.28|53.11|50.71|53.39|50.99|51.68|49.28|0
1654025700000|2022-05-31 19:35:00|53.02|50.62|52.57|50.17|53.2|50.8|52.12|49.72|0
1654026000000|2022-05-31 19:40:00|52.52|50.12|51.01|48.61|53.07|50.67|50.97|48.57|0
1654026300000|2022-05-31 19:45:00|50.88|48.48|51.01|48.61|51.85|49.45|50.48|48.08|0
1654026600000|2022-05-31 19:50:00|51.54|49.14|50.35|47.95|53.02|50.62|50.18|47.78|0
1654026900000|2022-05-31 19:55:00|50.27|47.87|49.74|47.34|50.27|47.87|48.46|46.06|0
1654027200000|2022-05-31 20:00:00|49.01|46.61|48.33|45.93|49.7|47.3|48.29|45.89|0
1654027500000|2022-05-31 20:05:00|48.31|45.91|48.29|45.89|48.5|46.1|47.83|45.43|0
1654027800000|2022-05-31 20:10:00|48.38|45.98|47.98|45.58|49.78|47.38|47.69|45.29|0
1654028100000|2022-05-31 20:15:00|48.27|45.47|48.27|45.47|48.35|45.55|47.87|45.07|0
1654028400000|2022-05-31 20:20:00|48.23|45.43|48.41|45.61|48.41|45.61|48.14|45.34|0
1654028700000|2022-05-31 20:25:00|48.44|45.64|48.56|45.76|48.56|45.76|47.76|44.96|0
1654029000000|2022-05-31 20:30:00|48.6|45.8|48.35|45.55|48.6|45.8|48.14|45.34|0
1654029300000|2022-05-31 20:35:00|48.31|45.51|48.52|45.72|48.52|45.72|48.22|45.42|0
1654029600000|2022-05-31 20:40:00|48.47|45.67|48.56|45.76|48.73|45.93|48.43|45.63|0
1654029900000|2022-05-31 20:45:00|48.64|45.84|48.81|46.01|48.81|46.01|48.35|45.55|0
1654030200000|2022-05-31 20:50:00|48.77|45.97|48.81|46.01|49.02|46.22|48.75|45.95|0
1654030500000|2022-05-31 20:55:00|48.77|45.97|48.74|45.94|48.85|46.05|48.55|45.75|0
1654030800000|2022-05-31 21:00:00|48.66|45.86|48.65|45.85|48.66|45.86|48.59|45.79|0
1654031100000|2022-05-31 21:05:00|48.66|45.86|48.55|45.75|48.67|45.87|48.55|45.75|0
1654031400000|2022-05-31 21:10:00|48.57|45.77|48.76|45.96|48.79|45.99|48.57|45.77|0
1654031700000|2022-05-31 21:15:00|48.79|45.99|48.77|45.97|48.85|46.05|48.71|45.91|0
1654032000000|2022-05-31 21:20:00|48.76|45.96|48.74|45.94|48.76|45.96|48.72|45.92|0
1654032300000|2022-05-31 21:25:00|48.76|45.96|48.85|46.05|48.86|46.06|48.73|45.93|0
1654032600000|2022-05-31 21:30:00|48.84|46.04|48.96|46.16|48.97|46.17|48.84|46.04|0
1654032900000|2022-05-31 21:35:00|48.98|46.18|49.02|46.22|49.03|46.23|48.96|46.16|0
1654033200000|2022-05-31 21:40:00|48.96|46.16|48.89|46.09|48.96|46.16|48.89|46.09|0
1654033500000|2022-05-31 21:45:00|48.9|46.1|48.89|46.09|48.92|46.12|48.86|46.06|0
1654033800000|2022-05-31 21:50:00|48.88|46.08|48.89|46.09|48.9|46.1|48.83|46.03|0
1654034100000|2022-05-31 21:55:00|48.9|46.1|48.96|46.16|49|46.2|48.86|46.06|0
1654034400000|2022-05-31 22:00:00|49.41|46.61|49.48|46.68|49.63|46.83|49.26|46.46|0
1654034700000|2022-05-31 22:05:00|49.52|46.72|49.56|46.76|49.71|46.91|49.43|46.63|0
1654035000000|2022-05-31 22:10:00|49.54|46.74|49.28|46.48|49.54|46.74|49.17|46.37|0
1654035300000|2022-05-31 22:15:00|49.32|46.52|49.09|46.29|49.6|46.8|49.09|46.29|0
1654035600000|2022-05-31 22:20:00|49.13|46.33|49.17|46.37|49.22|46.42|49.04|46.24|0
1654035900000|2022-05-31 22:25:00|49.21|46.41|49.34|46.54|49.34|46.54|48.85|46.05|0
1654036200000|2022-05-31 22:30:00|49.38|46.58|49.51|46.71|49.64|46.84|49.38|46.58|0
1654036500000|2022-05-31 22:35:00|49.47|46.67|50.07|47.27|50.07|47.27|49.47|46.67|0
1654036800000|2022-05-31 22:40:00|50.09|47.29|49.72|46.92|50.16|47.36|49.68|46.88|0
1654037100000|2022-05-31 22:45:00|49.75|46.95|50.33|47.53|50.42|47.62|49.72|46.92|0
1654037400000|2022-05-31 22:50:00|50.37|47.57|50.11|47.31|50.42|47.62|50.03|47.23|0
1654037700000|2022-05-31 22:55:00|50.16|47.36|50.5|47.7|50.61|47.81|50.16|47.36|0
1654038000000|2022-05-31 23:00:00|50.63|47.83|50.41|47.61|50.68|47.88|50.24|47.44|0
1654038300000|2022-05-31 23:05:00|50.39|47.59|50.11|47.31|50.46|47.66|49.98|47.18|0
1654038600000|2022-05-31 23:10:00|50.06|47.26|50.19|47.39|50.32|47.52|49.98|47.18|0
1654038900000|2022-05-31 23:15:00|50.21|47.41|50.11|47.31|50.3|47.5|49.98|47.18|0
1654039200000|2022-05-31 23:20:00|50.08|47.28|50.28|47.48|50.28|47.48|49.98|47.18|0
1654039500000|2022-05-31 23:25:00|50.23|47.43|50.58|47.78|50.58|47.78|50.23|47.43|0
1654039800000|2022-05-31 23:30:00|50.63|47.83|50.58|47.78|50.69|47.89|50.49|47.69|0
1654040100000|2022-05-31 23:35:00|50.56|47.76|50.06|47.26|50.56|47.76|50.06|47.26|0
1654040400000|2022-05-31 23:40:00|50.12|47.32|50.84|48.04|50.84|48.04|50.12|47.32|0
1654040700000|2022-05-31 23:45:00|50.89|48.09|51.19|48.39|51.24|48.44|50.84|48.04|0
1654041000000|2022-05-31 23:50:00|51.24|48.44|51.37|48.57|51.41|48.61|51.19|48.39|0
1654041300000|2022-05-31 23:55:00|51.41|48.61|51.41|48.61|51.55|48.75|51.15|48.35|0
1654041600000|2022-06-01 00:00:00|51.46|48.66|51.85|49.05|52.03|49.23|51.41|48.61|0
1654041900000|2022-06-01 00:05:00|51.9|49.1|51.99|49.19|52.17|49.37|51.85|49.05|0
1654042200000|2022-06-01 00:10:00|52.01|49.21|52.03|49.23|52.05|49.25|51.76|48.96|0
1654042500000|2022-06-01 00:15:00|52.01|49.21|51.69|48.89|52.12|49.32|51.63|48.83|0
1654042800000|2022-06-01 00:20:00|51.63|48.83|51.89|49.09|52.03|49.23|51.6|48.8|0
1654043100000|2022-06-01 00:25:00|51.85|49.05|51.89|49.09|52.12|49.32|51.85|49.05|0
1654043400000|2022-06-01 00:30:00|51.8|49|52.02|49.22|52.07|49.27|51.71|48.91|0
1654043700000|2022-06-01 00:35:00|51.98|49.18|51.71|48.91|51.98|49.18|51.49|48.69|0
1654044000000|2022-06-01 00:40:00|51.76|48.96|51.89|49.09|51.98|49.18|51.71|48.91|0
1654044300000|2022-06-01 00:45:00|51.93|49.13|51.93|49.13|51.98|49.18|51.75|48.95|0
1654044600000|2022-06-01 00:50:00|51.98|49.18|51.93|49.13|52.02|49.22|51.84|49.04|0
1654044900000|2022-06-01 00:55:00|51.97|49.17|51.71|48.91|51.97|49.17|51.66|48.86|0
1654045200000|2022-06-01 01:00:00|51.62|48.82|51.97|49.17|51.97|49.17|51.48|48.68|0
1654045500000|2022-06-01 01:05:00|51.95|49.15|52.11|49.31|52.11|49.31|51.84|49.04|0
1654045800000|2022-06-01 01:10:00|52.15|49.35|52.6|49.8|52.73|49.93|52.15|49.35|0
1654046100000|2022-06-01 01:15:00|52.69|49.89|52.78|49.98|52.91|50.11|52.55|49.75|0
1654046400000|2022-06-01 01:20:00|52.82|50.02|52.55|49.75|52.87|50.07|52.55|49.75|0
1654046700000|2022-06-01 01:25:00|52.6|49.8|52.55|49.75|52.64|49.84|52.46|49.66|0
1654047000000|2022-06-01 01:30:00|52.5|49.7|52.19|49.39|52.59|49.79|52.19|49.39|0
1654047300000|2022-06-01 01:35:00|52.14|49.34|52.55|49.75|52.64|49.84|51.83|49.03|0
1654047600000|2022-06-01 01:40:00|52.5|49.7|52.3|49.5|52.55|49.75|52.14|49.34|0
1654047900000|2022-06-01 01:45:00|52.32|49.52|52.36|49.56|52.68|49.88|52.23|49.43|0
1654048200000|2022-06-01 01:50:00|52.32|49.52|52.41|49.61|52.63|49.83|52.32|49.52|0
1654048500000|2022-06-01 01:55:00|52.43|49.63|52.32|49.52|52.54|49.74|52.27|49.47|0
1654048800000|2022-06-01 02:00:00|52.29|49.49|52.18|49.38|52.29|49.49|52|49.2|0
1654049100000|2022-06-01 02:05:00|52.14|49.34|51.96|49.16|52.27|49.47|51.73|48.93|0
1654049400000|2022-06-01 02:10:00|51.91|49.11|52.13|49.33|52.18|49.38|51.91|49.11|0
1654049700000|2022-06-01 02:15:00|52.15|49.35|52.18|49.38|52.29|49.49|52.09|49.29|0
1654050000000|2022-06-01 02:20:00|52.22|49.42|52.11|49.31|52.47|49.67|51.95|49.15|0
1654050300000|2022-06-01 02:25:00|52.09|49.29|51.91|49.11|52.15|49.35|51.86|49.06|0
1654050600000|2022-06-01 02:30:00|51.86|49.06|51.95|49.15|52.04|49.24|51.79|48.99|0
1654050900000|2022-06-01 02:35:00|51.9|49.1|52.08|49.28|52.13|49.33|51.82|49.02|0
1654051200000|2022-06-01 02:40:00|52.04|49.24|51.99|49.19|52.08|49.28|51.9|49.1|0
1654051500000|2022-06-01 02:45:00|52.01|49.21|51.81|49.01|52.04|49.24|51.77|48.97|0
1654051800000|2022-06-01 02:50:00|51.77|48.97|51.21|48.41|51.88|49.08|51.1|48.3|0
1654052100000|2022-06-01 02:55:00|51.19|48.39|51.01|48.21|51.32|48.52|50.92|48.12|0
1654052400000|2022-06-01 03:00:00|50.97|48.17|50.79|47.99|50.99|48.19|50.53|47.73|0
1654052700000|2022-06-01 03:05:00|50.81|48.01|50.48|47.68|50.83|48.03|50.44|47.64|0
1654053000000|2022-06-01 03:10:00|50.53|47.73|50.53|47.73|50.79|47.99|50.4|47.6|0
1654053300000|2022-06-01 03:15:00|50.48|47.68|50.74|47.94|50.74|47.94|50.48|47.68|0
1654053600000|2022-06-01 03:20:00|50.7|47.9|50.74|47.94|51.05|48.25|50.61|47.81|0
1654053900000|2022-06-01 03:25:00|50.79|47.99|50.83|48.03|51.01|48.21|50.74|47.94|0
1654054200000|2022-06-01 03:30:00|50.79|47.99|50.74|47.94|50.87|48.07|50.7|47.9|0
1654054500000|2022-06-01 03:35:00|50.72|47.92|50.7|47.9|50.74|47.94|50.52|47.72|0
1654054800000|2022-06-01 03:40:00|50.74|47.94|50.69|47.89|50.83|48.03|50.61|47.81|0
1654055100000|2022-06-01 03:45:00|50.71|47.91|51.18|48.38|51.18|48.38|50.71|47.91|0
1654055400000|2022-06-01 03:50:00|51.15|48.35|51|48.2|51.18|48.38|50.95|48.15|0
1654055700000|2022-06-01 03:55:00|51.04|48.24|51|48.2|51.04|48.24|50.95|48.15|0
1654056000000|2022-06-01 04:00:00|51.04|48.24|51.22|48.42|51.26|48.46|51|48.2|0
1654056300000|2022-06-01 04:05:00|51.26|48.46|49.99|47.19|51.35|48.55|49.95|47.15|0
1654056600000|2022-06-01 04:10:00|50.08|47.28|49.92|47.12|50.08|47.28|49.69|46.89|0
1654056900000|2022-06-01 04:15:00|49.95|47.15|49.94|47.14|49.95|47.15|49.73|46.93|0
1654057200000|2022-06-01 04:20:00|49.92|47.12|50.16|47.36|50.2|47.4|49.9|47.1|0
1654057500000|2022-06-01 04:25:00|50.12|47.32|50.38|47.58|50.42|47.62|50.03|47.23|0
1654057800000|2022-06-01 04:30:00|50.42|47.62|50.24|47.44|50.42|47.62|50.24|47.44|0
1654058100000|2022-06-01 04:35:00|50.27|47.47|50.68|47.88|50.68|47.88|50.16|47.36|0
1654058400000|2022-06-01 04:40:00|50.64|47.84|50.59|47.79|50.68|47.88|50.42|47.62|0
1654058700000|2022-06-01 04:45:00|50.55|47.75|50.48|47.68|50.72|47.92|50.37|47.57|0
1654059000000|2022-06-01 04:50:00|50.5|47.7|50.41|47.61|50.5|47.7|50.24|47.44|0
1654059300000|2022-06-01 04:55:00|50.5|47.7|51.11|48.31|51.16|48.36|50.5|47.7|0
1654059600000|2022-06-01 05:00:00|51.2|48.4|51.25|48.45|51.38|48.58|50.94|48.14|0
1654059900000|2022-06-01 05:05:00|51.29|48.49|51.42|48.62|51.82|49.02|51.29|48.49|0
1654060200000|2022-06-01 05:10:00|51.38|48.58|51.02|48.22|51.47|48.67|50.98|48.18|0
1654060500000|2022-06-01 05:15:00|51.04|48.24|50.63|47.83|51.2|48.4|50.54|47.74|0
1654060800000|2022-06-01 05:20:00|50.65|47.85|50.19|47.39|50.67|47.87|50.1|47.3|0
1654061100000|2022-06-01 05:25:00|50.23|47.43|50.14|47.34|50.36|47.56|50.06|47.26|0
1654061400000|2022-06-01 05:30:00|50.08|47.28|48.77|45.97|50.08|47.28|48.77|45.97|0
1654061700000|2022-06-01 05:35:00|48.79|45.99|49.06|46.26|49.21|46.41|48.79|45.99|0
1654062000000|2022-06-01 05:40:00|49.11|46.31|49.11|46.31|49.36|46.56|49.04|46.24|0
1654062300000|2022-06-01 05:45:00|49.06|46.26|48.34|45.54|49.23|46.43|48.34|45.54|0
1654062600000|2022-06-01 05:50:00|48.3|45.5|48.34|45.54|48.85|46.05|48.3|45.5|0
1654062900000|2022-06-01 05:55:00|48.42|45.62|48.82|46.02|48.85|46.05|48.25|45.45|0
1654063200000|2022-06-01 06:00:00|48.89|46.09|49.1|46.3|49.14|46.34|48.42|45.62|0
1654063500000|2022-06-01 06:05:00|49.14|46.34|49.87|47.07|49.87|47.07|49.1|46.3|0
1654063800000|2022-06-01 06:10:00|49.92|47.12|49.92|47.12|50.39|47.59|49.79|46.99|0
1654064100000|2022-06-01 06:15:00|49.87|47.07|49.48|46.68|50.13|47.33|49.48|46.68|0
1654064400000|2022-06-01 06:20:00|49.5|46.7|50.19|47.39|50.22|47.42|49.4|46.6|0
1654064700000|2022-06-01 06:25:00|50.15|47.35|49.67|46.87|50.17|47.37|49.61|46.81|0
1654065000000|2022-06-01 06:30:00|49.7|46.9|49.61|46.81|49.91|47.11|49.61|46.81|0
1654065300000|2022-06-01 06:35:00|49.57|46.77|49.65|46.85|49.84|47.04|49.14|46.34|0
1654065600000|2022-06-01 06:40:00|49.69|46.89|50.13|47.33|50.34|47.54|49.65|46.85|0
1654065900000|2022-06-01 06:45:00|50.1|47.3|50.65|47.85|50.65|47.85|49.95|47.15|0
1654066200000|2022-06-01 06:50:00|50.6|47.8|50.34|47.54|50.6|47.8|50.17|47.37|0
1654066500000|2022-06-01 06:55:00|50.36|47.56|50.51|47.71|50.6|47.8|50.27|47.47|0
1654066800000|2022-06-01 07:00:00|50.56|47.76|50.58|47.78|51.15|48.35|49.95|47.15|0
1654067100000|2022-06-01 07:05:00|50.4|48|50.86|48.46|51.5|49.1|49.9|47.5|0
1654067400000|2022-06-01 07:10:00|50.84|48.44|51.14|48.74|51.63|49.23|50.71|48.31|0
1654067700000|2022-06-01 07:15:00|51.19|48.79|51.23|48.83|51.5|49.1|50.92|48.52|0
1654068000000|2022-06-01 07:20:00|51.19|48.79|50.79|48.39|51.32|48.92|50.4|48|0
1654068300000|2022-06-01 07:25:00|50.75|48.35|50.96|48.56|51.27|48.87|50.5|48.1|0
1654068600000|2022-06-01 07:30:00|50.92|48.52|51.6|49.2|51.63|49.23|50.46|48.06|0
1654068900000|2022-06-01 07:35:00|51.58|49.18|51.31|48.91|51.85|49.45|51.31|48.91|0
1654069200000|2022-06-01 07:40:00|51.09|48.69|48.85|46.45|51.23|48.83|48.6|46.2|0
1654069500000|2022-06-01 07:45:00|48.89|46.49|49.11|46.71|49.26|46.86|48.59|46.19|0
1654069800000|2022-06-01 07:50:00|49.15|46.75|48.89|46.49|49.45|47.05|48.72|46.32|0
1654070100000|2022-06-01 07:55:00|48.85|46.45|49.08|46.68|49.58|47.18|48.85|46.45|0
1654070400000|2022-06-01 08:00:00|49.06|46.66|48.93|46.53|49.32|46.92|48.72|46.32|0
1654070700000|2022-06-01 08:05:00|48.95|46.55|47.87|45.47|49.06|46.66|47.15|44.75|0
1654071000000|2022-06-01 08:10:00|47.83|45.43|46.8|44.4|47.83|45.43|46.76|44.36|0
1654071300000|2022-06-01 08:15:00|46.78|44.38|46.99|44.59|47.28|44.88|46.78|44.38|0
1654071600000|2022-06-01 08:20:00|47.03|44.63|47.4|45|47.4|45|46.65|44.25|0
1654071900000|2022-06-01 08:25:00|47.44|45.04|47.61|45.21|47.69|45.29|47.23|44.83|0
1654072200000|2022-06-01 08:30:00|47.65|45.25|47.82|45.42|48.2|45.8|47.65|45.25|0
1654072500000|2022-06-01 08:35:00|47.86|45.46|47.54|45.14|48.09|45.69|47.36|44.96|0
1654072800000|2022-06-01 08:40:00|47.65|45.25|47.61|45.21|47.86|45.46|47.19|44.79|0
1654073100000|2022-06-01 08:45:00|47.73|45.33|48.43|46.03|48.47|46.07|47.65|45.25|0
1654073400000|2022-06-01 08:50:00|48.45|46.05|48.24|45.84|48.45|46.05|48.17|45.77|0
1654073700000|2022-06-01 08:55:00|48.28|45.88|47.79|45.39|48.28|45.88|47.79|45.39|0
1654074000000|2022-06-01 09:00:00|47.94|45.54|48|45.6|48.41|46.01|47.81|45.41|0
1654074300000|2022-06-01 09:05:00|48.09|45.69|48.45|46.05|48.75|46.35|48.04|45.64|0
1654074600000|2022-06-01 09:10:00|48.49|46.09|48.36|45.96|48.49|46.09|48.23|45.83|0
1654074900000|2022-06-01 09:15:00|48.4|46|48.4|46|48.61|46.21|48.34|45.94|0
1654075200000|2022-06-01 09:20:00|48.42|46.02|48.83|46.43|49.08|46.68|48.25|45.85|0
1654075500000|2022-06-01 09:25:00|48.8|46.4|48.91|46.51|49.08|46.68|48.76|46.36|0
1654075800000|2022-06-01 09:30:00|48.95|46.55|49.21|46.81|49.21|46.81|48.91|46.51|0
1654076100000|2022-06-01 09:35:00|49.23|46.83|48.87|46.47|49.3|46.9|48.87|46.47|0
1654076400000|2022-06-01 09:40:00|48.84|46.44|48.84|46.44|48.87|46.47|48.65|46.25|0
1654076700000|2022-06-01 09:45:00|48.86|46.46|48.48|46.08|48.86|46.46|48.44|46.04|0
1654077000000|2022-06-01 09:50:00|48.46|46.06|48.61|46.21|48.65|46.25|48.22|45.82|0
1654077300000|2022-06-01 09:55:00|48.56|46.16|48.22|45.82|48.61|46.21|48.18|45.78|0
1654077600000|2022-06-01 10:00:00|48.18|45.78|48.22|45.82|48.43|46.03|48.09|45.69|0
1654077900000|2022-06-01 10:05:00|48.26|45.86|47.84|45.44|48.39|45.99|47.65|45.25|0
1654078200000|2022-06-01 10:10:00|47.88|45.48|47.75|45.35|47.92|45.52|47.54|45.14|0
1654078500000|2022-06-01 10:15:00|47.67|45.27|47.94|45.54|48.09|45.69|47.58|45.18|0
1654078800000|2022-06-01 10:20:00|47.96|45.56|47.62|45.22|48|45.6|47.33|44.93|0
1654079100000|2022-06-01 10:25:00|47.67|45.27|47.5|45.1|47.67|45.27|47.25|44.85|0
1654079400000|2022-06-01 10:30:00|47.46|45.06|47.75|45.35|48.09|45.69|47.46|45.06|0
1654079700000|2022-06-01 10:35:00|47.73|45.33|47.2|44.8|47.96|45.56|47.16|44.76|0
1654080000000|2022-06-01 10:40:00|47.24|44.84|47.91|45.51|47.96|45.56|47.24|44.84|0
1654080300000|2022-06-01 10:45:00|47.96|45.56|47.45|45.05|47.96|45.56|47.45|45.05|0
1654080600000|2022-06-01 10:50:00|47.49|45.09|47.05|44.65|47.51|45.11|47.03|44.63|0
1654080900000|2022-06-01 10:55:00|47.07|44.67|47.32|44.92|47.57|45.17|46.74|44.34|0
1654081200000|2022-06-01 11:00:00|47.3|44.9|47.91|45.51|47.95|45.55|47.3|44.9|0
1654081500000|2022-06-01 11:05:00|47.95|45.55|48.59|46.19|48.97|46.57|47.85|45.45|0
1654081800000|2022-06-01 11:10:00|48.54|46.14|48.59|46.19|48.78|46.38|48.27|45.87|0
1654082100000|2022-06-01 11:15:00|48.63|46.23|48.24|45.84|48.63|46.23|48.22|45.82|0
1654082400000|2022-06-01 11:20:00|48.22|45.82|48.24|45.84|48.37|45.97|47.95|45.55|0
1654082700000|2022-06-01 11:25:00|48.26|45.86|48.45|46.05|48.45|46.05|48.2|45.8|0
1654083000000|2022-06-01 11:30:00|48.43|46.03|48.58|46.18|49.1|46.7|47.99|45.59|0
1654083300000|2022-06-01 11:35:00|48.56|46.16|48.79|46.39|49.22|46.82|48.56|46.16|0
1654083600000|2022-06-01 11:40:00|48.77|46.37|48.3|45.9|48.84|46.44|48.26|45.86|0
1654083900000|2022-06-01 11:45:00|48.32|45.92|48.83|46.43|49.39|46.99|48.2|45.8|0
1654084200000|2022-06-01 11:50:00|48.88|46.48|48.64|46.24|48.92|46.52|48.38|45.98|0
1654084500000|2022-06-01 11:55:00|48.62|46.22|49.69|47.29|49.69|47.29|48.62|46.22|0
1654084800000|2022-06-01 12:00:00|49.74|47.34|49.87|47.47|50.22|47.82|49.43|47.03|0
1654085100000|2022-06-01 12:05:00|49.82|47.42|49.69|47.29|50.24|47.84|49.63|47.23|0
1654085400000|2022-06-01 12:10:00|49.65|47.25|49.78|47.38|50.04|47.64|49.65|47.25|0
1654085700000|2022-06-01 12:15:00|49.82|47.42|49.39|46.99|49.99|47.59|49.39|46.99|0
1654086000000|2022-06-01 12:20:00|49.52|47.12|50.39|47.99|50.43|48.03|49.34|46.94|0
1654086300000|2022-06-01 12:25:00|50.34|47.94|50.69|48.29|51.05|48.65|50.21|47.81|0
1654086600000|2022-06-01 12:30:00|50.74|48.34|50.87|48.47|50.87|48.47|50.25|47.85|0
1654086900000|2022-06-01 12:35:00|50.91|48.51|50.82|48.42|50.96|48.56|50.6|48.2|0
1654087200000|2022-06-01 12:40:00|50.8|48.4|51.15|48.75|51.22|48.82|50.47|48.07|0
1654087500000|2022-06-01 12:45:00|51.18|48.78|50.64|48.24|51.18|48.78|50.47|48.07|0
1654087800000|2022-06-01 12:50:00|50.6|48.2|50.82|48.42|50.95|48.55|50.51|48.11|0
1654088100000|2022-06-01 12:55:00|50.84|48.44|50.25|47.85|51.04|48.64|50.25|47.85|0
1654088400000|2022-06-01 13:00:00|50.4|48|50.16|47.76|50.69|48.29|49.81|47.41|0
1654088700000|2022-06-01 13:05:00|50.11|47.71|50.9|48.5|50.9|48.5|50.03|47.63|0
1654089000000|2022-06-01 13:10:00|50.86|48.46|50.99|48.59|51.48|49.08|50.73|48.33|0
1654089300000|2022-06-01 13:15:00|51.01|48.61|51.57|49.17|51.61|49.21|50.64|48.24|0
1654089600000|2022-06-01 13:20:00|51.43|49.03|51.39|48.99|51.5|49.1|50.86|48.46|0
1654089900000|2022-06-01 13:25:00|51.52|49.12|51.48|49.08|51.52|49.12|51.21|48.81|0
1654090200000|2022-06-01 13:30:00|51.39|48.99|52.13|49.73|54.81|52.41|51.39|48.99|0
1654090500000|2022-06-01 13:35:00|52.35|49.95|50.57|48.17|53.35|50.95|50.52|48.12|0
1654090800000|2022-06-01 13:40:00|50.61|48.21|51.4|49|52.03|49.63|49.55|47.15|0
1654091100000|2022-06-01 13:45:00|51.67|49.27|50.56|48.16|52.03|49.63|49.97|47.57|0
1654091400000|2022-06-01 13:50:00|50.69|48.29|52.02|49.62|52.18|49.78|50.3|47.9|0
1654091700000|2022-06-01 13:55:00|52.25|49.85|51.51|49.11|52.47|50.07|51|48.6|0
1654092000000|2022-06-01 14:00:00|51.78|49.38|50.25|47.85|52.07|49.67|49.17|46.77|0
1654092300000|2022-06-01 14:05:00|49.99|47.59|47.64|45.24|50.16|47.76|47.06|44.66|0
1654092600000|2022-06-01 14:10:00|47.68|45.28|45.97|43.57|48.23|45.83|45.05|42.65|0
1654092900000|2022-06-01 14:15:00|45.8|43.4|43.99|41.59|45.8|43.4|43.91|41.51|0
1654093200000|2022-06-01 14:20:00|43.91|41.51|44.11|41.71|45.49|43.09|43.7|41.3|0
1654093500000|2022-06-01 14:25:00|44.07|41.67|43.36|40.96|44.67|42.27|43.29|40.89|0
1654093800000|2022-06-01 14:30:00|43.33|40.93|42.47|40.07|44.31|41.91|42.36|39.96|0
1654094100000|2022-06-01 14:35:00|42.32|39.92|42.61|40.21|42.74|40.34|41.52|39.12|0
1654094400000|2022-06-01 14:40:00|42.55|40.15|43.09|40.69|43.44|41.04|42.39|39.99|0
1654094700000|2022-06-01 14:45:00|42.97|40.57|42.28|39.88|43.28|40.88|42.28|39.88|0
1654095000000|2022-06-01 14:50:00|42.24|39.84|44.03|41.63|44.17|41.77|42.12|39.72|0
1654095300000|2022-06-01 14:55:00|43.99|41.59|44.07|41.67|44.42|42.02|43.59|41.19|0
1654095600000|2022-06-01 15:00:00|43.91|41.51|42.85|40.45|43.99|41.59|42.27|39.87|0
1654095900000|2022-06-01 15:05:00|42.77|40.37|42.08|39.68|43.32|40.92|42.08|39.68|0
1654096200000|2022-06-01 15:10:00|42.12|39.72|42.5|40.1|43.28|40.88|42.08|39.68|0
1654096500000|2022-06-01 15:15:00|42.48|40.08|41.89|39.49|42.71|40.31|41.21|38.81|0
1654096800000|2022-06-01 15:20:00|41.7|39.3|40.72|38.32|41.7|39.3|40.39|37.99|0
1654097100000|2022-06-01 15:25:00|40.68|38.28|41.52|39.12|41.52|39.12|38.89|36.49|0
1654097400000|2022-06-01 15:30:00|41.41|39.01|41.14|38.74|41.93|39.53|40.84|38.44|0
1654097700000|2022-06-01 15:35:00|41.25|38.85|41.03|38.63|41.4|39|40.4|38|0
1654098000000|2022-06-01 15:40:00|40.82|38.42|39.81|37.41|40.84|38.44|39.81|37.41|0
1654098300000|2022-06-01 15:45:00|39.74|37.34|40.43|38.03|41.17|38.77|39.63|37.23|0
1654098600000|2022-06-01 15:50:00|40.39|37.99|40.64|38.24|40.82|38.42|39.94|37.54|0
1654098900000|2022-06-01 15:55:00|40.75|38.35|40.28|37.88|41.12|38.72|40.19|37.79|0
1654099200000|2022-06-01 16:00:00|40.23|37.83|39.9|37.5|40.45|38.05|39.65|37.25|0
1654099500000|2022-06-01 16:05:00|39.83|37.43|40.3|37.9|40.71|38.31|39.81|37.41|0
1654099800000|2022-06-01 16:10:00|40.19|37.79|40.41|38.01|40.41|38.01|39.46|37.06|0
1654100100000|2022-06-01 16:15:00|40.37|37.97|41.08|38.68|41.08|38.68|40.28|37.88|0
1654100400000|2022-06-01 16:20:00|41.11|38.71|41.26|38.86|41.49|39.09|40.97|38.57|0
1654100700000|2022-06-01 16:25:00|41.23|38.83|40.15|37.75|41.34|38.94|40.15|37.75|0
1654101000000|2022-06-01 16:30:00|40.08|37.68|41.19|38.79|41.49|39.09|40.08|37.68|0
1654101300000|2022-06-01 16:35:00|41.22|38.82|40.96|38.56|41.45|39.05|40.52|38.12|0
1654101600000|2022-06-01 16:40:00|40.89|38.49|40.33|37.93|41.37|38.97|40.29|37.89|0
1654101900000|2022-06-01 16:45:00|40.29|37.89|39.82|37.42|40.44|38.04|39.53|37.13|0
1654102200000|2022-06-01 16:50:00|39.85|37.45|40.55|38.15|40.55|38.15|39.31|36.91|0
1654102500000|2022-06-01 16:55:00|40.51|38.11|40.79|38.39|41.07|38.67|40.22|37.82|0
1654102800000|2022-06-01 17:00:00|40.73|38.33|40.73|38.33|41.4|39|40.55|38.15|0
1654103100000|2022-06-01 17:05:00|40.68|38.28|42.27|39.87|42.27|39.87|40.68|38.28|0
1654103400000|2022-06-01 17:10:00|42.31|39.91|41.65|39.25|42.66|40.26|41.59|39.19|0
1654103700000|2022-06-01 17:15:00|41.67|39.27|42.54|40.14|42.73|40.33|41.67|39.27|0
1654104000000|2022-06-01 17:20:00|42.5|40.1|42.31|39.91|43.19|40.79|42.08|39.68|0
1654104300000|2022-06-01 17:25:00|42.38|39.98|42.61|40.21|43.19|40.79|42.38|39.98|0
1654104600000|2022-06-01 17:30:00|42.57|40.17|41.68|39.28|42.77|40.37|39.97|37.57|0
1654104900000|2022-06-01 17:35:00|41.64|39.24|42.48|40.08|42.75|40.35|41.53|39.13|0
1654105200000|2022-06-01 17:40:00|42.44|40.04|42.64|40.24|42.83|40.43|42.18|39.78|0
1654105500000|2022-06-01 17:45:00|42.71|40.31|42.44|40.04|43.02|40.62|42.17|39.77|0
1654105800000|2022-06-01 17:50:00|42.33|39.93|41.52|39.12|42.67|40.27|41.45|39.05|0
1654106100000|2022-06-01 17:55:00|41.41|39.01|42.17|39.77|42.94|40.54|41.41|39.01|0
1654106400000|2022-06-01 18:00:00|42.09|39.69|43.06|40.66|43.18|40.78|42|39.6|0
1654106700000|2022-06-01 18:05:00|42.98|40.58|43.02|40.62|43.41|41.01|42.28|39.88|0
1654107000000|2022-06-01 18:10:00|43|40.6|42.84|40.44|43.14|40.74|42.25|39.85|0
1654107300000|2022-06-01 18:15:00|42.86|40.46|42.55|40.15|43.29|40.89|42.17|39.77|0
1654107600000|2022-06-01 18:20:00|42.67|40.27|44.59|42.19|44.64|42.24|42.28|39.88|0
1654107900000|2022-06-01 18:25:00|44.61|42.21|45|42.6|45.73|43.33|44.43|42.03|0
1654108200000|2022-06-01 18:30:00|45.12|42.72|45.36|42.96|45.52|43.12|44.91|42.51|0
1654108500000|2022-06-01 18:35:00|45.28|42.88|44.67|42.27|45.81|43.41|44.67|42.27|0
1654108800000|2022-06-01 18:40:00|44.63|42.23|45.89|43.49|46.05|43.65|44.55|42.15|0
1654109100000|2022-06-01 18:45:00|46.01|43.61|45.31|42.91|46.01|43.61|44.79|42.39|0
1654109400000|2022-06-01 18:50:00|45.23|42.83|44.27|41.87|45.27|42.87|44.19|41.79|0
1654109700000|2022-06-01 18:55:00|44.35|41.95|44.21|41.81|44.83|42.43|43.75|41.35|0
1654110000000|2022-06-01 19:00:00|44.27|41.87|43.87|41.47|44.71|42.31|43.32|40.92|0
1654110300000|2022-06-01 19:05:00|43.79|41.39|44.66|42.26|45.03|42.63|43.79|41.39|0
1654110600000|2022-06-01 19:10:00|44.54|42.14|45.65|43.25|45.88|43.48|44.38|41.98|0
1654110900000|2022-06-01 19:15:00|45.63|43.23|45.63|43.23|46.41|44.01|45.11|42.71|0
1654111200000|2022-06-01 19:20:00|45.61|43.21|45.67|43.27|46.2|43.8|45.35|42.95|0
1654111500000|2022-06-01 19:25:00|45.57|43.17|45.35|42.95|45.67|43.27|44.78|42.38|0
1654111800000|2022-06-01 19:30:00|45.14|42.74|42.43|40.03|45.41|43.01|42.27|39.87|0
1654112100000|2022-06-01 19:35:00|42.31|39.91|43.57|41.17|43.57|41.17|41.92|39.52|0
1654112400000|2022-06-01 19:40:00|43.61|41.21|43.05|40.65|44.1|41.7|43.05|40.65|0
1654112700000|2022-06-01 19:45:00|42.89|40.49|43.17|40.77|43.52|41.12|42.46|40.06|0
1654113000000|2022-06-01 19:50:00|43.76|41.36|41.12|38.72|43.76|41.36|41.04|38.64|0
1654113300000|2022-06-01 19:55:00|40.97|38.57|39.84|37.44|41.15|38.75|39.69|37.29|0
1654113600000|2022-06-01 20:00:00|39.8|37.4|39.84|37.44|40.29|37.89|39.58|37.18|0
1654113900000|2022-06-01 20:05:00|39.88|37.48|39.62|37.22|39.91|37.51|39.18|36.78|0
1654114200000|2022-06-01 20:10:00|39.65|37.25|39.87|37.47|39.87|37.47|39.4|37|0
1654114500000|2022-06-01 20:15:00|40.11|37.31|39.67|36.87|40.11|37.31|39.67|36.87|0
1654114800000|2022-06-01 20:20:00|39.63|36.83|39.81|37.01|39.81|37.01|39.48|36.68|0
1654115100000|2022-06-01 20:25:00|39.83|37.03|39.89|37.09|39.92|37.12|39.78|36.98|0
1654115400000|2022-06-01 20:30:00|39.85|37.05|39.72|36.92|40.03|37.23|39.66|36.86|0
1654115700000|2022-06-01 20:35:00|39.7|36.9|39.66|36.86|39.81|37.01|39.63|36.83|0
1654116000000|2022-06-01 20:40:00|39.63|36.83|39.44|36.64|39.63|36.83|39.41|36.61|0
1654116300000|2022-06-01 20:45:00|39.48|36.68|39.81|37.01|39.85|37.05|39.33|36.53|0
1654116600000|2022-06-01 20:50:00|39.72|36.92|39.46|36.66|39.92|37.12|39.46|36.66|0
1654116900000|2022-06-01 20:55:00|39.51|36.71|39.71|36.91|39.79|36.99|39.22|36.42|0
1654117200000|2022-06-01 21:00:00|39.73|36.93|39.64|36.84|39.83|37.03|39.62|36.82|0
1654117500000|2022-06-01 21:05:00|39.66|36.86|39.66|36.86|39.66|36.86|39.64|36.84|0
1654117800000|2022-06-01 21:10:00|39.67|36.87|39.61|36.81|39.67|36.87|39.61|36.81|0
1654118100000|2022-06-01 21:15:00|39.68|36.88|39.75|36.95|39.76|36.96|39.68|36.88|0
1654118400000|2022-06-01 21:20:00|39.76|36.96|39.78|36.98|39.78|36.98|39.74|36.94|0
1654118700000|2022-06-01 21:25:00|39.77|36.97|39.77|36.97|39.77|36.97|39.71|36.91|0
1654119000000|2022-06-01 21:30:00|39.76|36.96|39.71|36.91|39.77|36.97|39.69|36.89|0
1654119300000|2022-06-01 21:35:00|39.7|36.9|39.72|36.92|39.72|36.92|39.7|36.9|0
1654119600000|2022-06-01 21:40:00|39.73|36.93|39.71|36.91|39.77|36.97|39.71|36.91|0
1654119900000|2022-06-01 21:45:00|39.72|36.92|39.61|36.81|39.72|36.92|39.6|36.8|0
1654120200000|2022-06-01 21:50:00|39.62|36.82|39.62|36.82|39.62|36.82|39.56|36.76|0
1654120500000|2022-06-01 21:55:00|39.63|36.83|39.67|36.87|39.72|36.92|39.6|36.8|0
1654120800000|2022-06-01 22:00:00|39.81|37.01|39.88|37.08|39.99|37.19|39.61|36.81|0
1654121100000|2022-06-01 22:05:00|39.9|37.1|39.62|36.82|39.94|37.14|39.57|36.77|0
1654121400000|2022-06-01 22:10:00|39.64|36.84|39.55|36.75|39.64|36.84|39.31|36.51|0
1654121700000|2022-06-01 22:15:00|39.57|36.77|39.86|37.06|40.05|37.25|39.57|36.77|0
1654122000000|2022-06-01 22:20:00|39.88|37.08|39.49|36.69|39.97|37.17|39.31|36.51|0
1654122300000|2022-06-01 22:25:00|39.53|36.73|39.35|36.55|39.57|36.77|39.31|36.51|0
1654122600000|2022-06-01 22:30:00|39.31|36.51|39.24|36.44|39.46|36.66|39|36.2|0
1654122900000|2022-06-01 22:35:00|39.31|36.51|39.02|36.22|39.31|36.51|38.94|36.14|0
1654123200000|2022-06-01 22:40:00|38.98|36.18|39.09|36.29|39.38|36.58|38.94|36.14|0
1654123500000|2022-06-01 22:45:00|39.07|36.27|38.81|36.01|39.23|36.43|38.73|35.93|0
1654123800000|2022-06-01 22:50:00|38.83|36.03|38.87|36.07|38.92|36.12|38.69|35.89|0
1654124100000|2022-06-01 22:55:00|38.89|36.09|38.76|35.96|38.94|36.14|38.72|35.92|0
1654124400000|2022-06-01 23:00:00|38.8|36|38.9|36.1|39.01|36.21|38.65|35.85|0
1654124700000|2022-06-01 23:05:00|38.88|36.08|38.79|35.99|38.94|36.14|38.72|35.92|0
1654125000000|2022-06-01 23:10:00|38.76|35.96|38.95|36.15|38.99|36.19|38.56|35.76|0
1654125300000|2022-06-01 23:15:00|38.97|36.17|38.9|36.1|39.05|36.25|38.79|35.99|0
1654125600000|2022-06-01 23:20:00|38.94|36.14|39.01|36.21|39.12|36.32|38.86|36.06|0
1654125900000|2022-06-01 23:25:00|39.02|36.22|39.11|36.31|39.19|36.39|39.01|36.21|0
1654126200000|2022-06-01 23:30:00|39.15|36.35|38.93|36.13|39.2|36.4|38.93|36.13|0
1654126500000|2022-06-01 23:35:00|38.91|36.11|38.82|36.02|38.97|36.17|38.79|35.99|0
1654126800000|2022-06-01 23:40:00|38.86|36.06|38.32|35.52|38.86|36.06|38.21|35.41|0
1654127100000|2022-06-01 23:45:00|38.25|35.45|38.39|35.59|38.39|35.59|38.16|35.36|0
1654127400000|2022-06-01 23:50:00|38.35|35.55|38.17|35.37|38.35|35.55|38.1|35.3|0
1654127700000|2022-06-01 23:55:00|38.21|35.41|38.32|35.52|38.37|35.57|38.1|35.3|0
1654128000000|2022-06-02 00:00:00|38.35|35.55|37.97|35.17|38.57|35.77|37.96|35.16|0
1654128300000|2022-06-02 00:05:00|38.01|35.21|38.38|35.58|38.42|35.62|37.78|34.98|0
1654128600000|2022-06-02 00:10:00|38.42|35.62|38.78|35.98|38.92|36.12|38.24|35.44|0
1654128900000|2022-06-02 00:15:00|38.82|36.02|39.8|37|39.8|37|38.78|35.98|0
1654129200000|2022-06-02 00:20:00|39.84|37.04|40.21|37.41|40.28|37.48|39.69|36.89|0
1654129500000|2022-06-02 00:25:00|40.17|37.37|40.28|37.48|40.77|37.97|40.06|37.26|0
1654129800000|2022-06-02 00:30:00|40.32|37.52|40.2|37.4|40.43|37.63|40.13|37.33|0
1654130100000|2022-06-02 00:35:00|40.24|37.44|40.76|37.96|40.89|38.09|40.17|37.37|0
1654130400000|2022-06-02 00:40:00|40.8|38|40.65|37.85|40.99|38.19|40.54|37.74|0
1654130700000|2022-06-02 00:45:00|40.69|37.89|41.08|38.28|41.12|38.32|40.54|37.74|0
1654131000000|2022-06-02 00:50:00|41.14|38.34|40.67|37.87|41.14|38.34|40.65|37.85|0
1654131300000|2022-06-02 00:55:00|40.65|37.85|40.74|37.94|40.95|38.15|40.61|37.81|0
1654131600000|2022-06-02 01:00:00|40.76|37.96|40.53|37.73|40.95|38.15|40.46|37.66|0
1654131900000|2022-06-02 01:05:00|40.46|37.66|40.7|37.9|40.72|37.92|40.35|37.55|0
1654132200000|2022-06-02 01:10:00|40.72|37.92|40.53|37.73|40.76|37.96|40.46|37.66|0
1654132500000|2022-06-02 01:15:00|40.57|37.77|40.53|37.73|40.68|37.88|40.38|37.58|0
1654132800000|2022-06-02 01:20:00|40.55|37.75|40.72|37.92|41.06|38.26|40.55|37.75|0
1654133100000|2022-06-02 01:25:00|40.77|37.97|41.05|38.25|41.09|38.29|40.6|37.8|0
1654133400000|2022-06-02 01:30:00|41.13|38.33|41.09|38.29|41.32|38.52|40.9|38.1|0
1654133700000|2022-06-02 01:35:00|41.13|38.33|40.86|38.06|41.13|38.33|40.75|37.95|0
1654134000000|2022-06-02 01:40:00|40.9|38.1|40.52|37.72|40.98|38.18|40.47|37.67|0
1654134300000|2022-06-02 01:45:00|40.49|37.69|40.65|37.85|40.75|37.95|40.49|37.69|0
1654134600000|2022-06-02 01:50:00|40.67|37.87|40.71|37.91|40.9|38.1|40.34|37.54|0
1654134900000|2022-06-02 01:55:00|40.73|37.93|40.19|37.39|40.73|37.93|40.19|37.39|0
1654135200000|2022-06-02 02:00:00|40.22|37.42|39.74|36.94|40.26|37.46|39.67|36.87|0
1654135500000|2022-06-02 02:05:00|39.63|36.83|40.11|37.31|40.18|37.38|39.52|36.72|0
1654135800000|2022-06-02 02:10:00|40.07|37.27|40.52|37.72|40.55|37.75|39.96|37.16|0
1654136100000|2022-06-02 02:15:00|40.59|37.79|40.7|37.9|40.78|37.98|40.44|37.64|0
1654136400000|2022-06-02 02:20:00|40.74|37.94|40.63|37.83|40.82|38.02|40.44|37.64|0
1654136700000|2022-06-02 02:25:00|40.65|37.85|40.63|37.83|40.78|37.98|40.51|37.71|0
1654137000000|2022-06-02 02:30:00|40.66|37.86|40.85|38.05|40.89|38.09|40.51|37.71|0
1654137300000|2022-06-02 02:35:00|40.81|38.01|40.51|37.71|40.89|38.09|40.4|37.6|0
1654137600000|2022-06-02 02:40:00|40.44|37.64|40.18|37.38|40.47|37.67|40.14|37.34|0
1654137900000|2022-06-02 02:45:00|40.16|37.36|40.43|37.63|40.55|37.75|40.06|37.26|0
1654138200000|2022-06-02 02:50:00|40.45|37.65|40.32|37.52|40.47|37.67|40.19|37.39|0
1654138500000|2022-06-02 02:55:00|40.28|37.48|39.93|37.13|40.47|37.67|39.88|37.08|0
1654138800000|2022-06-02 03:00:00|39.95|37.15|39.95|37.15|40.19|37.39|39.91|37.11|0
1654139100000|2022-06-02 03:05:00|39.99|37.19|39.98|37.18|40.36|37.56|39.93|37.13|0
1654139400000|2022-06-02 03:10:00|40|37.2|39.84|37.04|40.02|37.22|39.69|36.89|0
1654139700000|2022-06-02 03:15:00|39.85|37.05|39.98|37.18|40.13|37.33|39.85|37.05|0
1654140000000|2022-06-02 03:20:00|40|37.2|40.02|37.22|40.17|37.37|40|37.2|0
1654140300000|2022-06-02 03:25:00|40.04|37.24|39.98|37.18|40.09|37.29|39.94|37.14|0
1654140600000|2022-06-02 03:30:00|40|37.2|39.92|37.12|40.09|37.29|39.83|37.03|0
1654140900000|2022-06-02 03:35:00|39.91|37.11|39.83|37.03|39.91|37.11|39.57|36.77|0
1654141200000|2022-06-02 03:40:00|39.87|37.07|39.9|37.1|40.14|37.34|39.85|37.05|0
1654141500000|2022-06-02 03:45:00|39.88|37.08|40.03|37.23|40.09|37.29|39.76|36.96|0
1654141800000|2022-06-02 03:50:00|40.09|37.29|39.88|37.08|40.12|37.32|39.84|37.04|0
1654142100000|2022-06-02 03:55:00|39.84|37.04|40.01|37.21|40.05|37.25|39.83|37.03|0
1654142400000|2022-06-02 04:00:00|40.03|37.23|39.97|37.17|40.16|37.36|39.9|37.1|0
1654142700000|2022-06-02 04:05:00|40.01|37.21|39.86|37.06|40.08|37.28|39.82|37.02|0
1654143000000|2022-06-02 04:10:00|39.9|37.1|39.97|37.17|40.08|37.28|39.88|37.08|0
1654143300000|2022-06-02 04:15:00|39.99|37.19|40.45|37.65|40.45|37.65|39.97|37.17|0
1654143600000|2022-06-02 04:20:00|40.43|37.63|40.3|37.5|40.45|37.65|40.27|37.47|0
1654143900000|2022-06-02 04:25:00|40.34|37.54|40.34|37.54|40.38|37.58|40.25|37.45|0
1654144200000|2022-06-02 04:30:00|40.38|37.58|40.41|37.61|40.41|37.61|40.3|37.5|0
1654144500000|2022-06-02 04:35:00|40.37|37.57|40.56|37.76|40.6|37.8|40.3|37.5|0
1654144800000|2022-06-02 04:40:00|40.6|37.8|40.52|37.72|40.67|37.87|40.48|37.68|0
1654145100000|2022-06-02 04:45:00|40.56|37.76|40.41|37.61|40.63|37.83|40.41|37.61|0
1654145400000|2022-06-02 04:50:00|40.37|37.57|40.48|37.68|40.52|37.72|40.3|37.5|0
1654145700000|2022-06-02 04:55:00|40.52|37.72|40.52|37.72|40.56|37.76|40.48|37.68|0
1654146000000|2022-06-02 05:00:00|40.56|37.76|40.48|37.68|40.74|37.94|40.48|37.68|0
1654146300000|2022-06-02 05:05:00|40.5|37.7|40.29|37.49|40.63|37.83|40.22|37.42|0
1654146600000|2022-06-02 05:10:00|40.26|37.46|39.44|36.64|40.26|37.46|39.44|36.64|0
1654146900000|2022-06-02 05:15:00|39.42|36.62|39.37|36.57|39.66|36.86|39|36.2|0
1654147200000|2022-06-02 05:20:00|39.4|36.6|39.4|36.6|39.55|36.75|39.26|36.46|0
1654147500000|2022-06-02 05:25:00|39.38|36.58|39.66|36.86|39.66|36.86|39.22|36.42|0
1654147800000|2022-06-02 05:30:00|39.68|36.88|39.4|36.6|39.7|36.9|39.4|36.6|0
1654148100000|2022-06-02 05:35:00|39.42|36.62|39.38|36.58|39.6|36.8|39.11|36.31|0
1654148400000|2022-06-02 05:40:00|39.36|36.56|39.69|36.89|39.73|36.93|39.36|36.56|0
1654148700000|2022-06-02 05:45:00|39.66|36.86|39.91|37.11|40.06|37.26|39.64|36.84|0
1654149000000|2022-06-02 05:50:00|39.99|37.19|40.28|37.48|40.32|37.52|39.91|37.11|0
1654149300000|2022-06-02 05:55:00|40.32|37.52|40.21|37.41|40.39|37.59|40.15|37.35|0
1654149600000|2022-06-02 06:00:00|40.17|37.37|40.6|37.8|40.64|37.84|40.1|37.3|0
1654149900000|2022-06-02 06:05:00|40.58|37.78|40.88|38.08|40.92|38.12|40.35|37.55|0
1654150200000|2022-06-02 06:10:00|40.92|38.12|40.54|37.74|40.95|38.15|40.5|37.7|0
1654150500000|2022-06-02 06:15:00|40.58|37.78|40.09|37.29|40.58|37.78|40.09|37.29|0
1654150800000|2022-06-02 06:20:00|40.13|37.33|40.24|37.44|40.24|37.44|40.05|37.25|0
1654151100000|2022-06-02 06:25:00|40.22|37.42|40.05|37.25|40.35|37.55|40.02|37.22|0
1654151400000|2022-06-02 06:30:00|40.07|37.27|39.98|37.18|40.16|37.36|39.94|37.14|0
1654151700000|2022-06-02 06:35:00|39.94|37.14|39.81|37.01|40.01|37.21|39.79|36.99|0
1654152000000|2022-06-02 06:40:00|39.79|36.99|39.97|37.17|40.16|37.36|39.79|36.99|0
1654152300000|2022-06-02 06:45:00|40.01|37.21|40.53|37.73|40.61|37.81|39.97|37.17|0
1654152600000|2022-06-02 06:50:00|40.57|37.77|40.83|38.03|40.94|38.14|40.46|37.66|0
1654152900000|2022-06-02 06:55:00|40.87|38.07|41.17|38.37|41.25|38.45|40.79|37.99|0
1654153200000|2022-06-02 07:00:00|41.21|38.41|41.53|38.73|41.55|38.75|41.15|38.35|0
1654153500000|2022-06-02 07:05:00|41.31|38.91|41.2|38.8|41.35|38.95|41.12|38.72|0
1654153800000|2022-06-02 07:10:00|41.23|38.83|41.25|38.85|41.35|38.95|40.85|38.45|0
1654154100000|2022-06-02 07:15:00|41.27|38.87|41.35|38.95|41.35|38.95|41.12|38.72|0
1654154400000|2022-06-02 07:20:00|41.29|38.89|41.31|38.91|41.34|38.94|41.12|38.72|0
1654154700000|2022-06-02 07:25:00|41.19|38.79|42.09|39.69|42.31|39.91|41.15|38.75|0
1654155000000|2022-06-02 07:30:00|42.07|39.67|41.73|39.33|42.27|39.87|41.53|39.13|0
1654155300000|2022-06-02 07:35:00|41.69|39.29|42.13|39.73|42.15|39.75|41.57|39.17|0
1654155600000|2022-06-02 07:40:00|42.11|39.71|41.95|39.55|42.15|39.75|41.8|39.4|0
1654155900000|2022-06-02 07:45:00|41.9|39.5|41.15|38.75|41.9|39.5|41|38.6|0
1654156200000|2022-06-02 07:50:00|41.11|38.71|41.38|38.98|41.61|39.21|41.03|38.63|0
1654156500000|2022-06-02 07:55:00|41.41|39.01|41.37|38.97|41.55|39.15|41.11|38.71|0
1654156800000|2022-06-02 08:00:00|41.41|39.01|41.26|38.86|41.41|39.01|40.84|38.44|0
1654157100000|2022-06-02 08:05:00|41.22|38.82|41.3|38.9|41.53|39.13|41.14|38.74|0
1654157400000|2022-06-02 08:10:00|41.33|38.93|42.12|39.72|42.24|39.84|41.3|38.9|0
1654157700000|2022-06-02 08:15:00|42.14|39.74|42.72|40.32|42.8|40.4|41.95|39.55|0
1654158000000|2022-06-02 08:20:00|42.8|40.4|42.9|40.5|42.96|40.56|42.66|40.26|0
1654158300000|2022-06-02 08:25:00|42.92|40.52|42.92|40.52|43.08|40.68|42.76|40.36|0
1654158600000|2022-06-02 08:30:00|42.96|40.56|42.92|40.52|43.07|40.67|42.72|40.32|0
1654158900000|2022-06-02 08:35:00|42.96|40.56|42.97|40.57|43.07|40.67|42.84|40.44|0
1654159200000|2022-06-02 08:40:00|42.99|40.59|43.01|40.61|43.09|40.69|42.91|40.51|0
1654159500000|2022-06-02 08:45:00|43.03|40.63|42.85|40.45|43.03|40.63|42.72|40.32|0
1654159800000|2022-06-02 08:50:00|42.87|40.47|42.56|40.16|42.91|40.51|42.56|40.16|0
1654160100000|2022-06-02 08:55:00|42.54|40.14|42.53|40.13|42.96|40.56|42.52|40.12|0
1654160400000|2022-06-02 09:00:00|42.49|40.09|42.73|40.33|42.88|40.48|41.64|39.24|0
1654160700000|2022-06-02 09:05:00|42.69|40.29|42.94|40.54|43.08|40.68|42.61|40.21|0
1654161000000|2022-06-02 09:10:00|42.92|40.52|43|40.6|43.08|40.68|42.8|40.4|0
1654161300000|2022-06-02 09:15:00|42.96|40.56|43.31|40.91|43.35|40.95|42.96|40.56|0
1654161600000|2022-06-02 09:20:00|43.29|40.89|43.37|40.97|43.47|41.07|43.19|40.79|0
1654161900000|2022-06-02 09:25:00|43.39|40.99|43.47|41.07|43.59|41.19|43.39|40.99|0
1654162200000|2022-06-02 09:30:00|43.49|41.09|43.05|40.65|43.55|41.15|42.93|40.53|0
1654162500000|2022-06-02 09:35:00|43.03|40.63|42.95|40.55|43.15|40.75|42.84|40.44|0
1654162800000|2022-06-02 09:40:00|42.99|40.59|42.99|40.59|43.19|40.79|42.93|40.53|0
1654163100000|2022-06-02 09:45:00|42.95|40.55|42.93|40.53|43.11|40.71|42.85|40.45|0
1654163400000|2022-06-02 09:50:00|42.91|40.51|42.64|40.24|42.91|40.51|42.48|40.08|0
1654163700000|2022-06-02 09:55:00|42.65|40.25|42.6|40.2|42.75|40.35|42.56|40.16|0
1654164000000|2022-06-02 10:00:00|42.61|40.21|42.73|40.33|42.77|40.37|42.5|40.1|0
1654164300000|2022-06-02 10:05:00|42.91|40.51|42.83|40.43|43.02|40.62|42.52|40.12|0
1654164600000|2022-06-02 10:10:00|42.81|40.41|43.06|40.66|43.06|40.66|42.79|40.39|0
1654164900000|2022-06-02 10:15:00|43.02|40.62|42.83|40.43|43.14|40.74|42.83|40.43|0
1654165200000|2022-06-02 10:20:00|42.86|40.46|42.28|39.88|42.86|40.46|42.28|39.88|0
1654165500000|2022-06-02 10:25:00|42.3|39.9|42.16|39.76|42.36|39.96|41.93|39.53|0
1654165800000|2022-06-02 10:30:00|42.12|39.72|42.24|39.84|42.47|40.07|42.08|39.68|0
1654166100000|2022-06-02 10:35:00|42.28|39.88|42.84|40.44|42.84|40.44|42.26|39.86|0
1654166400000|2022-06-02 10:40:00|42.88|40.48|43.41|41.01|43.43|41.03|42.88|40.48|0
1654166700000|2022-06-02 10:45:00|43.45|41.05|43.89|41.49|43.97|41.57|43.41|41.01|0
1654167000000|2022-06-02 10:50:00|43.87|41.47|43.88|41.48|43.92|41.52|43.61|41.21|0
1654167300000|2022-06-02 10:55:00|43.94|41.54|43.8|41.4|44|41.6|43.76|41.36|0
1654167600000|2022-06-02 11:00:00|43.78|41.38|43.13|40.73|43.8|41.4|43.13|40.73|0
1654167900000|2022-06-02 11:05:00|43.15|40.75|43.21|40.81|43.25|40.85|43.13|40.73|0
1654168200000|2022-06-02 11:10:00|43.25|40.85|43.13|40.73|43.33|40.93|43.09|40.69|0
1654168500000|2022-06-02 11:15:00|43.15|40.75|42.91|40.51|43.17|40.77|42.89|40.49|0
1654168800000|2022-06-02 11:20:00|42.93|40.53|43.56|41.16|43.66|41.26|42.89|40.49|0
1654169100000|2022-06-02 11:25:00|43.52|41.12|43.66|41.26|43.66|41.26|43.32|40.92|0
1654169400000|2022-06-02 11:30:00|43.6|41.2|43.36|40.96|43.66|41.26|43.08|40.68|0
1654169700000|2022-06-02 11:35:00|43.4|41|43.56|41.16|43.76|41.36|43.32|40.92|0
1654170000000|2022-06-02 11:40:00|43.57|41.17|43.3|40.9|43.75|41.35|43.26|40.86|0
1654170300000|2022-06-02 11:45:00|43.28|40.88|43.43|41.03|43.79|41.39|43.16|40.76|0
1654170600000|2022-06-02 11:50:00|43.36|40.96|43.43|41.03|43.47|41.07|43.32|40.92|0
1654170900000|2022-06-02 11:55:00|43.39|40.99|43.39|40.99|43.41|41.01|43.2|40.8|0
1654171200000|2022-06-02 12:00:00|43.31|40.91|43.31|40.91|43.61|41.21|43.27|40.87|0
1654171500000|2022-06-02 12:05:00|43.29|40.89|42.41|40.01|43.29|40.89|42.33|39.93|0
1654171800000|2022-06-02 12:10:00|42.37|39.97|42.64|40.24|42.64|40.24|42.18|39.78|0
1654172100000|2022-06-02 12:15:00|42.74|40.34|42.58|40.18|43.63|41.23|42.02|39.62|0
1654172400000|2022-06-02 12:20:00|42.52|40.12|42.74|40.34|43.01|40.61|42.52|40.12|0
1654172700000|2022-06-02 12:25:00|42.8|40.4|42.6|40.2|42.93|40.53|42.39|39.99|0
1654173000000|2022-06-02 12:30:00|42.5|40.1|42.02|39.62|42.91|40.51|41.94|39.54|0
1654173300000|2022-06-02 12:35:00|41.98|39.58|42.58|40.18|42.79|40.39|41.94|39.54|0
1654173600000|2022-06-02 12:40:00|42.56|40.16|42.36|39.96|43.07|40.67|42.36|39.96|0
1654173900000|2022-06-02 12:45:00|42.32|39.92|42.48|40.08|42.71|40.31|42.07|39.67|0
1654174200000|2022-06-02 12:50:00|42.44|40.04|42.83|40.43|42.89|40.49|42.44|40.04|0
1654174500000|2022-06-02 12:55:00|42.81|40.41|41.93|39.53|42.91|40.51|41.86|39.46|0
1654174800000|2022-06-02 13:00:00|41.9|39.5|40.64|38.24|42.4|40|40.64|38.24|0
1654175100000|2022-06-02 13:05:00|40.56|38.16|39.71|37.31|41.13|38.73|39.45|37.05|0
1654175400000|2022-06-02 13:10:00|39.67|37.27|39.93|37.53|39.93|37.53|39.08|36.68|0
1654175700000|2022-06-02 13:15:00|39.89|37.49|40.08|37.68|40.19|37.79|39.38|36.98|0
1654176000000|2022-06-02 13:20:00|40.02|37.62|39.67|37.27|40.19|37.79|39.67|37.27|0
1654176300000|2022-06-02 13:25:00|39.63|37.23|39.67|37.27|39.93|37.53|39.06|36.66|0
1654176600000|2022-06-02 13:30:00|39.7|37.3|39.33|36.93|39.94|37.54|37.5|35.1|0
1654176900000|2022-06-02 13:35:00|39.37|36.97|38.75|36.35|39.37|36.97|37.06|34.66|0
1654177200000|2022-06-02 13:40:00|38.5|36.1|39|36.6|39.41|37.01|37.68|35.28|0
1654177500000|2022-06-02 13:45:00|38.97|36.57|39.33|36.93|39.37|36.97|37.6|35.2|0
1654177800000|2022-06-02 13:50:00|39.18|36.78|38.28|35.88|39.18|36.78|38.03|35.63|0
1654178100000|2022-06-02 13:55:00|38.26|35.86|37.94|35.54|38.26|35.86|36.64|34.24|0
1654178400000|2022-06-02 14:00:00|37.69|35.29|38.31|35.91|39.18|36.78|37.35|34.95|0
1654178700000|2022-06-02 14:05:00|38.53|36.13|37.92|35.52|38.82|36.42|37.46|35.06|0
1654179000000|2022-06-02 14:10:00|38.06|35.66|41.04|38.64|41.27|38.87|37.94|35.54|0
1654179300000|2022-06-02 14:15:00|40.77|38.37|38.85|36.45|41|38.6|38.81|36.41|0
1654179600000|2022-06-02 14:20:00|38.92|36.52|36.79|34.39|39.4|37|36.62|34.22|0
1654179900000|2022-06-02 14:25:00|36.69|34.29|37.49|35.09|37.49|35.09|36.24|33.84|0
1654180200000|2022-06-02 14:30:00|37.47|35.07|38.45|36.05|38.81|36.41|37.07|34.67|0
1654180500000|2022-06-02 14:35:00|38.29|35.89|38.79|36.39|38.96|36.56|37.84|35.44|0
1654180800000|2022-06-02 14:40:00|38.92|36.52|39.03|36.63|39.36|36.96|38.36|35.96|0
1654181100000|2022-06-02 14:45:00|38.97|36.57|39.41|37.01|39.61|37.21|38.3|35.9|0
1654181400000|2022-06-02 14:50:00|39.32|36.92|39.39|36.99|39.76|37.36|38.88|36.48|0
1654181700000|2022-06-02 14:55:00|39.43|37.03|40.13|37.73|40.24|37.84|39.21|36.81|0
1654182000000|2022-06-02 15:00:00|40.17|37.77|41.45|39.05|41.83|39.43|39.87|37.47|0
1654182300000|2022-06-02 15:05:00|41.52|39.12|41.98|39.58|42.1|39.7|41.2|38.8|0
1654182600000|2022-06-02 15:10:00|41.94|39.54|41.38|38.98|42.99|40.59|41.11|38.71|0
1654182900000|2022-06-02 15:15:00|41.45|39.05|40.92|38.52|41.72|39.32|40.65|38.25|0
1654183200000|2022-06-02 15:20:00|40.95|38.55|41.07|38.67|41.2|38.8|40.54|38.14|0
1654183500000|2022-06-02 15:25:00|41.11|38.71|41.22|38.82|41.68|39.28|40.57|38.17|0
1654183800000|2022-06-02 15:30:00|41.3|38.9|40.8|38.4|41.33|38.93|40.23|37.83|0
1654184100000|2022-06-02 15:35:00|40.76|38.36|40.42|38.02|40.76|38.36|39.93|37.53|0
1654184400000|2022-06-02 15:40:00|40.49|38.09|42.18|39.78|42.34|39.94|40.49|38.09|0
1654184700000|2022-06-02 15:45:00|42.22|39.82|44.34|41.94|44.34|41.94|41.95|39.55|0
1654185000000|2022-06-02 15:50:00|44.32|41.92|43.8|41.4|44.68|42.28|43.72|41.32|0
1654185300000|2022-06-02 15:55:00|43.88|41.48|42.96|40.56|43.96|41.56|42.8|40.4|0
1654185600000|2022-06-02 16:00:00|43.16|40.76|43.51|41.11|43.51|41.11|42.64|40.24|0
1654185900000|2022-06-02 16:05:00|43.43|41.03|43.23|40.83|43.47|41.07|42.92|40.52|0
1654186200000|2022-06-02 16:10:00|43.15|40.75|43.39|40.99|43.63|41.23|42.96|40.56|0
1654186500000|2022-06-02 16:15:00|43.43|41.03|44.19|41.79|44.27|41.87|43.39|40.99|0
1654186800000|2022-06-02 16:20:00|44.23|41.83|45.21|42.81|45.21|42.81|43.95|41.55|0
1654187100000|2022-06-02 16:25:00|45.17|42.77|45.62|43.22|45.66|43.26|44.92|42.52|0
1654187400000|2022-06-02 16:30:00|45.74|43.34|45.95|43.55|46.07|43.67|45.49|43.09|0
1654187700000|2022-06-02 16:35:00|45.99|43.59|46.62|44.22|46.66|44.26|45.87|43.47|0
1654188000000|2022-06-02 16:40:00|46.66|44.26|45.7|43.3|46.7|44.3|45.29|42.89|0
1654188300000|2022-06-02 16:45:00|46.49|44.09|45.73|43.33|46.54|44.14|45.52|43.12|0
1654188600000|2022-06-02 16:50:00|45.77|43.37|46.65|44.25|46.78|44.38|45.69|43.29|0
1654188900000|2022-06-02 16:55:00|46.56|44.16|46.19|43.79|46.61|44.21|45.81|43.41|0
1654189200000|2022-06-02 17:00:00|46.23|43.83|46.6|44.2|46.65|44.25|45.98|43.58|0
1654189500000|2022-06-02 17:05:00|46.56|44.16|46.39|43.99|46.69|44.29|46.23|43.83|0
1654189800000|2022-06-02 17:10:00|46.27|43.87|45.44|43.04|46.5|44.1|45.07|42.67|0
1654190100000|2022-06-02 17:15:00|45.48|43.08|46.91|44.51|46.93|44.53|45.15|42.75|0
1654190400000|2022-06-02 17:20:00|46.86|44.46|46.9|44.5|47.29|44.89|46.51|44.11|0
1654190700000|2022-06-02 17:25:00|46.97|44.57|46.99|44.59|47.16|44.76|46.11|43.71|0
1654191000000|2022-06-02 17:30:00|47.03|44.63|47.62|45.22|47.62|45.22|46.86|44.46|0
1654191300000|2022-06-02 17:35:00|47.67|45.27|47.58|45.18|47.67|45.27|47.15|44.75|0
1654191600000|2022-06-02 17:40:00|47.62|45.22|47.92|45.52|48|45.6|47.03|44.63|0
1654191900000|2022-06-02 17:45:00|48|45.6|48.3|45.9|48.35|45.95|47.62|45.22|0
1654192200000|2022-06-02 17:50:00|48.39|45.99|47.96|45.56|48.52|46.12|47.75|45.35|0
1654192500000|2022-06-02 17:55:00|47.92|45.52|48.17|45.77|48.22|45.82|47.28|44.88|0
1654192800000|2022-06-02 18:00:00|48.13|45.73|48.52|46.12|48.73|46.33|47.79|45.39|0
1654193100000|2022-06-02 18:05:00|48.62|46.22|48.86|46.46|49.25|46.85|48.47|46.07|0
1654193400000|2022-06-02 18:10:00|48.77|46.37|49.12|46.72|49.17|46.77|48.34|45.94|0
1654193700000|2022-06-02 18:15:00|49.17|46.77|48.95|46.55|49.17|46.77|48.64|46.24|0
1654194000000|2022-06-02 18:20:00|48.9|46.5|48.95|46.55|49.16|46.76|48.73|46.33|0
1654194300000|2022-06-02 18:25:00|48.86|46.46|49.2|46.8|49.2|46.8|48.29|45.89|0
1654194600000|2022-06-02 18:30:00|49.25|46.85|49.97|47.57|50.12|47.72|49.2|46.8|0
1654194900000|2022-06-02 18:35:00|49.99|47.59|50.03|47.63|50.12|47.72|49.72|47.32|0
1654195200000|2022-06-02 18:40:00|49.99|47.59|49.77|47.37|50.1|47.7|49.37|46.97|0
1654195500000|2022-06-02 18:45:00|49.85|47.45|49.5|47.1|50.21|47.81|49.5|47.1|0
1654195800000|2022-06-02 18:50:00|49.46|47.06|49.59|47.19|50.03|47.63|49.07|46.67|0
1654196100000|2022-06-02 18:55:00|49.54|47.14|48.29|45.89|49.68|47.28|48.2|45.8|0
1654196400000|2022-06-02 19:00:00|48.24|45.84|49.28|46.88|49.59|47.19|48.11|45.71|0
1654196700000|2022-06-02 19:05:00|49.24|46.84|49.32|46.92|49.72|47.32|49.04|46.64|0
1654197000000|2022-06-02 19:10:00|49.37|46.97|49.89|47.49|50.02|47.62|49.02|46.62|0
1654197300000|2022-06-02 19:15:00|49.93|47.53|50.07|47.67|50.29|47.89|49.67|47.27|0
1654197600000|2022-06-02 19:20:00|50.11|47.71|50.2|47.8|50.31|47.91|49.63|47.23|0
1654197900000|2022-06-02 19:25:00|50.24|47.84|49.4|47|50.69|48.29|48.86|46.46|0
1654198200000|2022-06-02 19:30:00|49.27|46.87|50.02|47.62|50.06|47.66|49.23|46.83|0
1654198500000|2022-06-02 19:35:00|50.06|47.66|50.02|47.62|50.46|48.06|49.75|47.35|0
1654198800000|2022-06-02 19:40:00|49.99|47.59|50.77|48.37|50.77|48.37|49.84|47.44|0
1654199100000|2022-06-02 19:45:00|50.73|48.33|50.99|48.59|51.31|48.91|50.24|47.84|0
1654199400000|2022-06-02 19:50:00|51.58|49.18|52.94|50.54|53.17|50.77|50.95|48.55|0
1654199700000|2022-06-02 19:55:00|52.67|50.27|53.6|51.2|54.2|51.8|52.67|50.27|0
1654200000000|2022-06-02 20:00:00|53.37|50.97|53.28|50.88|53.7|51.3|52.77|50.37|0
1654200300000|2022-06-02 20:05:00|53.23|50.83|53.32|50.92|53.56|51.16|53.19|50.79|0
1654200600000|2022-06-02 20:10:00|53.19|50.79|52.4|50|53.28|50.88|52.36|49.96|0
1654200900000|2022-06-02 20:15:00|52.83|50.03|52.97|50.17|53.11|50.31|52.6|49.8|0
1654201200000|2022-06-02 20:20:00|53.01|50.21|53.68|50.88|53.75|50.95|52.95|50.15|0
1654201500000|2022-06-02 20:25:00|53.71|50.91|53.66|50.86|53.98|51.18|53.61|50.81|0
1654201800000|2022-06-02 20:30:00|53.7|50.9|53.7|50.9|53.8|51|53.61|50.81|0
1654202100000|2022-06-02 20:35:00|53.75|50.95|53.84|51.04|53.89|51.09|53.68|50.88|0
1654202400000|2022-06-02 20:40:00|53.79|50.99|54.26|51.46|54.26|51.46|53.79|50.99|0
1654202700000|2022-06-02 20:45:00|54.21|51.41|54.16|51.36|54.21|51.41|54.07|51.27|0
1654203000000|2022-06-02 20:50:00|54.21|51.41|54.26|51.46|54.3|51.5|54.21|51.41|0
1654203300000|2022-06-02 20:55:00|54.21|51.41|54.09|51.29|54.21|51.41|54.09|51.29|0
1654203600000|2022-06-02 21:00:00|54.15|51.35|54.16|51.36|54.2|51.4|54.08|51.28|0
1654203900000|2022-06-02 21:05:00|54.22|51.42|54.24|51.44|54.27|51.47|54.17|51.37|0
1654204200000|2022-06-02 21:10:00|54.23|51.43|54.16|51.36|54.24|51.44|54.16|51.36|0
1654204500000|2022-06-02 21:15:00|54.23|51.43|54.16|51.36|54.23|51.43|54.14|51.34|0
1654204800000|2022-06-02 21:20:00|54.22|51.42|54.24|51.44|54.28|51.48|54.15|51.35|0
1654205100000|2022-06-02 21:25:00|54.18|51.38|54.23|51.43|54.24|51.44|54.17|51.37|0
1654205400000|2022-06-02 21:30:00|54.22|51.42|54.27|51.47|54.29|51.49|54.21|51.41|0
1654205700000|2022-06-02 21:35:00|54.24|51.44|54.25|51.45|54.27|51.47|54.18|51.38|0
1654206000000|2022-06-02 21:40:00|54.28|51.48|54.03|51.23|54.28|51.48|54.03|51.23|0
1654206300000|2022-06-02 21:45:00|54.04|51.24|54|51.2|54.11|51.31|54|51.2|0
1654206600000|2022-06-02 21:50:00|54.01|51.21|54|51.2|54.03|51.23|54|51.2|0
1654206900000|2022-06-02 21:55:00|54.02|51.22|53.99|51.19|54.02|51.22|53.99|51.19|0
1654207200000|2022-06-02 22:00:00|54.07|51.27|54.52|51.72|54.66|51.86|54.05|51.25|0
1654207500000|2022-06-02 22:05:00|54.57|51.77|56.13|53.33|56.18|53.38|54.52|51.72|0
1654207800000|2022-06-02 22:10:00|56.08|53.28|55.55|52.75|56.08|53.28|55.46|52.66|0
1654208100000|2022-06-02 22:15:00|55.51|52.71|55.27|52.47|55.51|52.71|55.27|52.47|0
1654208400000|2022-06-02 22:20:00|55.29|52.49|55.08|52.28|55.29|52.49|55.03|52.23|0
1654208700000|2022-06-02 22:25:00|55.12|52.32|54.65|51.85|55.12|52.32|54.61|51.81|0
1654209000000|2022-06-02 22:30:00|54.61|51.81|54.84|52.04|54.89|52.09|54.58|51.78|0
1654209300000|2022-06-02 22:35:00|54.86|52.06|54.7|51.9|54.93|52.13|54.7|51.9|0
1654209600000|2022-06-02 22:40:00|54.72|51.92|54.7|51.9|54.79|51.99|54.7|51.9|0
1654209900000|2022-06-02 22:45:00|54.74|51.94|54.93|52.13|55|52.2|54.72|51.92|0
1654210200000|2022-06-02 22:50:00|54.98|52.18|54.81|52.01|55.02|52.22|54.79|51.99|0
1654210500000|2022-06-02 22:55:00|54.83|52.03|54.64|51.84|54.93|52.13|54.57|51.77|0
1654210800000|2022-06-02 23:00:00|54.67|51.87|54.93|52.13|55.02|52.22|54.64|51.84|0
1654211100000|2022-06-02 23:05:00|54.95|52.15|54.83|52.03|55.21|52.41|54.78|51.98|0
1654211400000|2022-06-02 23:10:00|54.88|52.08|55.21|52.41|55.4|52.6|54.88|52.08|0
1654211700000|2022-06-02 23:15:00|55.25|52.45|55.35|52.55|55.35|52.55|55.06|52.26|0
1654212000000|2022-06-02 23:20:00|55.39|52.59|55.25|52.45|55.42|52.62|55.11|52.31|0
1654212300000|2022-06-02 23:25:00|55.2|52.4|55.2|52.4|55.27|52.47|55.11|52.31|0
1654212600000|2022-06-02 23:30:00|55.18|52.38|55.34|52.54|55.44|52.64|55.08|52.28|0
1654212900000|2022-06-02 23:35:00|55.2|52.4|55.25|52.45|55.29|52.49|55.06|52.26|0
1654213200000|2022-06-02 23:40:00|55.2|52.4|55.01|52.21|55.2|52.4|54.87|52.07|0
1654213500000|2022-06-02 23:45:00|54.92|52.12|54.65|51.85|54.92|52.12|54.63|51.83|0
1654213800000|2022-06-02 23:50:00|54.68|51.88|54.84|52.04|54.89|52.09|54.58|51.78|0
1654214100000|2022-06-02 23:55:00|54.87|52.07|54.82|52.02|55.01|52.21|54.72|51.92|0
1654214400000|2022-06-03 00:00:00|54.77|51.97|54.63|51.83|54.82|52.02|54.3|51.5|0
1654214700000|2022-06-03 00:05:00|54.58|51.78|54.91|52.11|55.05|52.25|54.58|51.78|0
1654215000000|2022-06-03 00:10:00|54.96|52.16|54.77|51.97|55.05|52.25|54.58|51.78|0
1654215300000|2022-06-03 00:15:00|54.81|52.01|54.53|51.73|54.86|52.06|54.3|51.5|0
1654215600000|2022-06-03 00:20:00|54.58|51.78|54.81|52.01|55.05|52.25|54.46|51.66|0
1654215900000|2022-06-03 00:25:00|54.86|52.06|54.9|52.1|54.9|52.1|54.53|51.73|0
1654216200000|2022-06-03 00:30:00|55.14|52.34|54.81|52.01|55.23|52.43|54.76|51.96|0
1654216500000|2022-06-03 00:35:00|54.76|51.96|54.67|51.87|55|52.2|54.57|51.77|0
1654216800000|2022-06-03 00:40:00|54.71|51.91|54.48|51.68|54.71|51.91|54.38|51.58|0
1654217100000|2022-06-03 00:45:00|54.43|51.63|54.19|51.39|54.48|51.68|53.89|51.09|0
1654217400000|2022-06-03 00:50:00|54.24|51.44|54.17|51.37|54.29|51.49|53.87|51.07|0
1654217700000|2022-06-03 00:55:00|54.19|51.39|53.59|50.79|54.19|51.39|53.54|50.74|0
1654218000000|2022-06-03 01:00:00|53.63|50.83|53.86|51.06|53.87|51.07|53.54|50.74|0
1654218300000|2022-06-03 01:05:00|53.82|51.02|53.84|51.04|54.14|51.34|53.54|50.74|0
1654218600000|2022-06-03 01:10:00|53.82|51.02|54|51.2|54.14|51.34|53.68|50.88|0
1654218900000|2022-06-03 01:15:00|53.98|51.18|54|51.2|54.09|51.29|53.86|51.06|0
1654219200000|2022-06-03 01:20:00|53.95|51.15|53.95|51.15|54.23|51.43|53.95|51.15|0
1654219500000|2022-06-03 01:25:00|53.93|51.13|53.93|51.13|54|51.2|53.77|50.97|0
1654219800000|2022-06-03 01:30:00|53.9|51.1|53.9|51.1|54.18|51.38|53.9|51.1|0
1654220100000|2022-06-03 01:35:00|53.93|51.13|54.04|51.24|54.42|51.62|53.81|51.01|0
1654220400000|2022-06-03 01:40:00|54.09|51.29|54.32|51.52|54.44|51.64|54.09|51.29|0
1654220700000|2022-06-03 01:45:00|54.37|51.57|54.46|51.66|54.65|51.85|54.32|51.52|0
1654221000000|2022-06-03 01:50:00|54.41|51.61|54.6|51.8|54.62|51.82|54.41|51.61|0
1654221300000|2022-06-03 01:55:00|54.57|51.77|54.5|51.7|54.76|51.96|54.46|51.66|0
1654221600000|2022-06-03 02:00:00|54.46|51.66|54.36|51.56|54.67|51.87|54.36|51.56|0
1654221900000|2022-06-03 02:05:00|54.41|51.61|54.08|51.28|54.41|51.61|54.08|51.28|0
1654222200000|2022-06-03 02:10:00|54.03|51.23|54.22|51.42|54.24|51.44|53.94|51.14|0
1654222500000|2022-06-03 02:15:00|54.27|51.47|54.22|51.42|54.36|51.56|54.17|51.37|0
1654222800000|2022-06-03 02:20:00|54.19|51.39|54.26|51.46|54.31|51.51|54.15|51.35|0
1654223100000|2022-06-03 02:25:00|54.29|51.49|54.14|51.34|54.29|51.49|54.12|51.32|0
1654223400000|2022-06-03 02:30:00|54.17|51.37|54.03|51.23|54.31|51.51|54.03|51.23|0
1654223700000|2022-06-03 02:35:00|53.98|51.18|53.93|51.13|54.19|51.39|53.93|51.13|0
1654224000000|2022-06-03 02:40:00|53.89|51.09|54.07|51.27|54.12|51.32|53.84|51.04|0
1654224300000|2022-06-03 02:45:00|54.02|51.22|54.07|51.27|54.26|51.46|53.98|51.18|0
1654224600000|2022-06-03 02:50:00|54.12|51.32|54.16|51.36|54.23|51.43|54.07|51.27|0
1654224900000|2022-06-03 02:55:00|54.18|51.38|54.07|51.27|54.18|51.38|54|51.2|0
1654225200000|2022-06-03 03:00:00|54.11|51.31|54.11|51.31|54.16|51.36|53.97|51.17|0
1654225500000|2022-06-03 03:05:00|54.14|51.34|53.83|51.03|54.21|51.41|53.81|51.01|0
1654225800000|2022-06-03 03:10:00|53.81|51.01|53.76|50.96|53.81|51.01|53.55|50.75|0
1654226100000|2022-06-03 03:15:00|53.74|50.94|53.6|50.8|53.83|51.03|53.6|50.8|0
1654226400000|2022-06-03 03:20:00|53.55|50.75|53.69|50.89|53.74|50.94|53.5|50.7|0
1654226700000|2022-06-03 03:25:00|53.78|50.98|53.73|50.93|53.78|50.98|53.64|50.84|0
1654227000000|2022-06-03 03:30:00|53.69|50.89|53.59|50.79|53.73|50.93|53.5|50.7|0
1654227300000|2022-06-03 03:35:00|53.64|50.84|53.64|50.84|53.69|50.89|53.57|50.77|0
1654227600000|2022-06-03 03:40:00|53.66|50.86|53.92|51.12|53.92|51.12|53.64|50.84|0
1654227900000|2022-06-03 03:45:00|53.89|51.09|53.73|50.93|53.92|51.12|53.64|50.84|0
1654228200000|2022-06-03 03:50:00|53.71|50.91|53.77|50.97|53.78|50.98|53.59|50.79|0
1654228500000|2022-06-03 03:55:00|53.8|51|53.68|50.88|53.87|51.07|53.63|50.83|0
1654228800000|2022-06-03 04:00:00|53.7|50.9|53.96|51.16|54.05|51.25|53.7|50.9|0
1654229100000|2022-06-03 04:05:00|53.93|51.13|54.07|51.27|54.1|51.3|53.86|51.06|0
1654229400000|2022-06-03 04:10:00|54.1|51.3|54.14|51.34|54.19|51.39|54|51.2|0
1654229700000|2022-06-03 04:15:00|54.19|51.39|54.23|51.43|54.28|51.48|54.19|51.39|0
1654230000000|2022-06-03 04:20:00|54.28|51.48|54.19|51.39|54.3|51.5|54.14|51.34|0
1654230300000|2022-06-03 04:25:00|54.23|51.43|54.28|51.48|54.28|51.48|54.18|51.38|0
1654230600000|2022-06-03 04:30:00|54.32|51.52|54.49|51.69|54.61|51.81|54.32|51.52|0
1654230900000|2022-06-03 04:35:00|54.46|51.66|54.42|51.62|54.46|51.66|54.32|51.52|0
1654231200000|2022-06-03 04:40:00|54.39|51.59|54.32|51.52|54.39|51.59|54.23|51.43|0
1654231500000|2022-06-03 04:45:00|54.37|51.57|54.23|51.43|54.41|51.61|54.23|51.43|0
1654231800000|2022-06-03 04:50:00|54.18|51.38|53.85|51.05|54.18|51.38|53.78|50.98|0
1654232100000|2022-06-03 04:55:00|53.87|51.07|53.76|50.96|53.87|51.07|53.69|50.89|0
1654232400000|2022-06-03 05:00:00|53.71|50.91|53.8|51|53.94|51.14|53.69|50.89|0
1654232700000|2022-06-03 05:05:00|53.85|51.05|53.82|51.02|53.94|51.14|53.78|50.98|0
1654233000000|2022-06-03 05:10:00|53.8|51|53.89|51.09|53.92|51.12|53.8|51|0
1654233300000|2022-06-03 05:15:00|53.94|51.14|53.89|51.09|53.94|51.14|53.85|51.05|0
1654233600000|2022-06-03 05:20:00|53.94|51.14|54.22|51.42|54.31|51.51|53.89|51.09|0
1654233900000|2022-06-03 05:25:00|54.26|51.46|54.4|51.6|54.45|51.65|54.26|51.46|0
1654234200000|2022-06-03 05:30:00|54.45|51.65|54.35|51.55|54.59|51.79|54.35|51.55|0
1654234500000|2022-06-03 05:35:00|54.31|51.51|54.63|51.83|54.63|51.83|54.31|51.51|0
1654234800000|2022-06-03 05:40:00|54.68|51.88|54.3|51.5|54.82|52.02|54.28|51.48|0
1654235100000|2022-06-03 05:45:00|54.28|51.48|54.28|51.48|54.42|51.62|54.21|51.41|0
1654235400000|2022-06-03 05:50:00|54.3|51.5|54.4|51.6|54.44|51.64|54.12|51.32|0
1654235700000|2022-06-03 05:55:00|54.3|51.5|54.49|51.69|54.49|51.69|54.12|51.32|0
1654236000000|2022-06-03 06:00:00|54.44|51.64|54.25|51.45|54.44|51.64|53.88|51.08|0
1654236300000|2022-06-03 06:05:00|54.21|51.41|54.35|51.55|54.35|51.55|53.9|51.1|0
1654236600000|2022-06-03 06:10:00|54.3|51.5|54.3|51.5|54.53|51.73|54.2|51.4|0
1654236900000|2022-06-03 06:15:00|54.25|51.45|54.44|51.64|54.58|51.78|54.18|51.38|0
1654237200000|2022-06-03 06:20:00|54.48|51.68|54.76|51.96|54.81|52.01|54.39|51.59|0
1654237500000|2022-06-03 06:25:00|54.81|52.01|54.25|51.45|54.9|52.1|54.25|51.45|0
1654237800000|2022-06-03 06:30:00|54.27|51.47|54.43|51.63|54.62|51.82|54.2|51.4|0
1654238100000|2022-06-03 06:35:00|54.48|51.68|54.29|51.49|54.57|51.77|54.2|51.4|0
1654238400000|2022-06-03 06:40:00|54.31|51.51|54.5|51.7|54.52|51.72|54.29|51.49|0
1654238700000|2022-06-03 06:45:00|54.48|51.68|54.24|51.44|54.62|51.82|54.24|51.44|0
1654239000000|2022-06-03 06:50:00|54.29|51.49|53.96|51.16|54.31|51.51|53.82|51.02|0
1654239300000|2022-06-03 06:55:00|53.91|51.11|53.91|51.11|54.05|51.25|53.89|51.09|0
1654239600000|2022-06-03 07:00:00|53.87|51.07|52.99|50.19|53.87|51.07|52.8|50|0
1654239900000|2022-06-03 07:05:00|52.79|50.39|52.74|50.34|52.85|50.45|52.33|49.93|0
1654240200000|2022-06-03 07:10:00|52.79|50.39|52.69|50.29|52.83|50.43|52.33|49.93|0
1654240500000|2022-06-03 07:15:00|52.74|50.34|52.58|50.18|52.78|50.38|52.46|50.06|0
1654240800000|2022-06-03 07:20:00|52.55|50.15|52.42|50.02|52.71|50.31|52.33|49.93|0
1654241100000|2022-06-03 07:25:00|52.37|49.97|51.87|49.47|52.37|49.97|51.78|49.38|0
1654241400000|2022-06-03 07:30:00|51.82|49.42|51.78|49.38|52.14|49.74|51.78|49.38|0
1654241700000|2022-06-03 07:35:00|51.8|49.4|51.87|49.47|52.05|49.65|51.42|49.02|0
1654242000000|2022-06-03 07:40:00|51.91|49.51|52.09|49.69|52.14|49.74|51.71|49.31|0
1654242300000|2022-06-03 07:45:00|52.07|49.67|51.77|49.37|52.09|49.69|51.73|49.33|0
1654242600000|2022-06-03 07:50:00|51.79|49.39|51.79|49.39|51.95|49.55|51.59|49.19|0
1654242900000|2022-06-03 07:55:00|51.82|49.42|51.34|48.94|51.86|49.46|51.34|48.94|0
1654243200000|2022-06-03 08:00:00|51.32|48.92|51.23|48.83|51.45|49.05|50.78|48.38|0
1654243500000|2022-06-03 08:05:00|51.18|48.78|51.32|48.92|51.54|49.14|51.09|48.69|0
1654243800000|2022-06-03 08:10:00|51.29|48.89|51.81|49.41|52.06|49.66|51.29|48.89|0
1654244100000|2022-06-03 08:15:00|51.77|49.37|51.99|49.59|52.22|49.82|51.72|49.32|0
1654244400000|2022-06-03 08:20:00|52.04|49.64|51.49|49.09|52.08|49.68|51.49|49.09|0
1654244700000|2022-06-03 08:25:00|51.45|49.05|51.49|49.09|51.54|49.14|51.22|48.82|0
1654245000000|2022-06-03 08:30:00|51.45|49.05|51.45|49.05|51.72|49.32|51.36|48.96|0
1654245300000|2022-06-03 08:35:00|51.49|49.09|51.04|48.64|51.58|49.18|51.04|48.64|0
1654245600000|2022-06-03 08:40:00|51|48.6|51.17|48.77|51.31|48.91|50.97|48.57|0
1654245900000|2022-06-03 08:45:00|51.15|48.75|51.04|48.64|51.44|49.04|50.95|48.55|0
1654246200000|2022-06-03 08:50:00|50.99|48.59|50.95|48.55|51.08|48.68|50.59|48.19|0
1654246500000|2022-06-03 08:55:00|50.86|48.46|51.3|48.9|51.35|48.95|50.81|48.41|0
1654246800000|2022-06-03 09:00:00|51.33|48.93|50.95|48.55|51.44|49.04|50.95|48.55|0
1654247100000|2022-06-03 09:05:00|50.99|48.59|51.14|48.74|51.21|48.81|50.99|48.59|0
1654247400000|2022-06-03 09:10:00|51.17|48.77|50.99|48.59|51.21|48.81|50.99|48.59|0
1654247700000|2022-06-03 09:15:00|51.03|48.63|50.58|48.18|51.12|48.72|50.58|48.18|0
1654248000000|2022-06-03 09:20:00|50.63|48.23|50.65|48.25|50.76|48.36|50.58|48.18|0
1654248300000|2022-06-03 09:25:00|50.67|48.27|50.54|48.14|50.67|48.27|50.41|48.01|0
1654248600000|2022-06-03 09:30:00|50.58|48.18|50.4|48|50.58|48.18|50.01|47.61|0
1654248900000|2022-06-03 09:35:00|50.34|47.94|50.27|47.87|50.54|48.14|50.05|47.65|0
1654249200000|2022-06-03 09:40:00|50.31|47.91|50.31|47.91|50.4|48|50.22|47.82|0
1654249500000|2022-06-03 09:45:00|50.25|47.85|50|47.6|50.25|47.85|49.87|47.47|0
1654249800000|2022-06-03 09:50:00|50.05|47.65|50.6|48.2|50.71|48.31|50.05|47.65|0
1654250100000|2022-06-03 09:55:00|50.62|48.22|50.93|48.53|50.93|48.53|50.58|48.18|0
1654250400000|2022-06-03 10:00:00|51.02|48.62|50.77|48.37|51.02|48.62|50.66|48.26|0
1654250700000|2022-06-03 10:05:00|50.75|48.35|50.57|48.17|50.75|48.35|50.53|48.13|0
1654251000000|2022-06-03 10:10:00|50.48|48.08|50.31|47.91|50.75|48.35|50.31|47.91|0
1654251300000|2022-06-03 10:15:00|50.28|47.88|50.39|47.99|50.44|48.04|50.08|47.68|0
1654251600000|2022-06-03 10:20:00|50.37|47.97|50.66|48.26|50.84|48.44|50.32|47.92|0
1654251900000|2022-06-03 10:25:00|50.63|48.23|50.7|48.3|50.83|48.43|50.52|48.12|0
1654252200000|2022-06-03 10:30:00|50.75|48.35|50.97|48.57|51.01|48.61|50.74|48.34|0
1654252500000|2022-06-03 10:35:00|50.92|48.52|49.77|47.37|51.01|48.61|49.77|47.37|0
1654252800000|2022-06-03 10:40:00|49.84|47.44|49.29|46.89|50.03|47.63|49.2|46.8|0
1654253100000|2022-06-03 10:45:00|49.24|46.84|49.44|47.04|49.64|47.24|49.2|46.8|0
1654253400000|2022-06-03 10:50:00|49.46|47.06|49.2|46.8|49.5|47.1|48.98|46.58|0
1654253700000|2022-06-03 10:55:00|49.15|46.75|49.2|46.8|49.22|46.82|48.94|46.54|0
1654254000000|2022-06-03 11:00:00|49.17|46.77|50.05|47.65|50.29|47.89|49.15|46.75|0
1654254300000|2022-06-03 11:05:00|49.98|47.58|49.07|46.67|49.98|47.58|48.89|46.49|0
1654254600000|2022-06-03 11:10:00|49.04|46.64|48.89|46.49|49.15|46.75|48.89|46.49|0
1654254900000|2022-06-03 11:15:00|48.85|46.45|48.01|45.61|49.9|47.5|47.54|45.14|0
1654255200000|2022-06-03 11:20:00|47.89|45.49|48.27|45.87|48.27|45.87|47.8|45.4|0
1654255500000|2022-06-03 11:25:00|48.18|45.78|48.57|46.17|48.61|46.21|48.14|45.74|0
1654255800000|2022-06-03 11:30:00|48.61|46.21|48.87|46.47|48.87|46.47|48.27|45.87|0
1654256100000|2022-06-03 11:35:00|48.83|46.43|48.31|45.91|49.13|46.73|48.09|45.69|0
1654256400000|2022-06-03 11:40:00|48.27|45.87|47.84|45.44|48.44|46.04|47.75|45.35|0
1654256700000|2022-06-03 11:45:00|47.79|45.39|47.45|45.05|47.84|45.44|47.45|45.05|0
1654257000000|2022-06-03 11:50:00|47.41|45.01|47.71|45.31|47.88|45.48|47.33|44.93|0
1654257300000|2022-06-03 11:55:00|47.66|45.26|47.13|44.73|47.75|45.35|46.9|44.5|0
1654257600000|2022-06-03 12:00:00|47.07|44.67|47.96|45.56|48.05|45.65|47.07|44.67|0
1654257900000|2022-06-03 12:05:00|48|45.6|48.04|45.64|48.13|45.73|47.79|45.39|0
1654258200000|2022-06-03 12:10:00|48.09|45.69|48.39|45.99|48.43|46.03|48.04|45.64|0
1654258500000|2022-06-03 12:15:00|48.34|45.94|48.34|45.94|48.56|46.16|48.21|45.81|0
1654258800000|2022-06-03 12:20:00|48.39|45.99|48.4|46|48.51|46.11|47.57|45.17|0
1654259100000|2022-06-03 12:25:00|48.45|46.05|48.19|45.79|48.6|46.2|47.46|45.06|0
1654259400000|2022-06-03 12:30:00|48.36|45.96|50.23|47.83|50.46|48.06|46.71|44.31|0
1654259700000|2022-06-03 12:35:00|50.26|47.86|46.94|44.54|50.26|47.86|46.68|44.28|0
1654260000000|2022-06-03 12:40:00|46.87|44.47|46.23|43.83|46.96|44.56|45.81|43.41|0
1654260300000|2022-06-03 12:45:00|46.08|43.68|46.1|43.7|47.1|44.7|45.83|43.43|0
1654260600000|2022-06-03 12:50:00|45.93|43.53|46.14|43.74|46.35|43.95|45.48|43.08|0
1654260900000|2022-06-03 12:55:00|46.16|43.76|46.22|43.82|46.39|43.99|45.4|43|0
1654261200000|2022-06-03 13:00:00|46.3|43.9|46.18|43.78|46.64|44.24|45.81|43.41|0
1654261500000|2022-06-03 13:05:00|46.3|43.9|46.01|43.61|46.72|44.32|45.97|43.57|0
1654261800000|2022-06-03 13:10:00|45.93|43.53|45.8|43.4|46.11|43.71|45.52|43.12|0
1654262100000|2022-06-03 13:15:00|45.76|43.36|46.01|43.61|46.03|43.63|45.52|43.12|0
1654262400000|2022-06-03 13:20:00|45.97|43.57|45.51|43.11|45.97|43.57|45.31|42.91|0
1654262700000|2022-06-03 13:25:00|45.53|43.13|44.5|42.1|45.53|43.13|44.5|42.1|0
1654263000000|2022-06-03 13:30:00|44.38|41.98|46.67|44.27|47.13|44.73|43.98|41.58|0
1654263300000|2022-06-03 13:35:00|46.59|44.19|46.05|43.65|46.8|44.4|44.34|41.94|0
1654263600000|2022-06-03 13:40:00|46.14|43.74|44|41.6|46.68|44.28|44|41.6|0
1654263900000|2022-06-03 13:45:00|43.85|41.45|44.6|42.2|45.09|42.69|43.59|41.19|0
1654264200000|2022-06-03 13:50:00|44.83|42.43|44.74|42.34|45.31|42.91|43.86|41.46|0
1654264500000|2022-06-03 13:55:00|44.87|42.47|46.44|44.04|46.59|44.19|44.87|42.47|0
1654264800000|2022-06-03 14:00:00|46.55|44.15|46.5|44.1|47.89|45.49|45.95|43.55|0
1654265100000|2022-06-03 14:05:00|46.38|43.98|45.29|42.89|47.54|45.14|45.15|42.75|0
1654265400000|2022-06-03 14:10:00|45.02|42.62|45.02|42.62|45.47|43.07|43.45|41.05|0
1654265700000|2022-06-03 14:15:00|45.06|42.66|45.23|42.83|45.97|43.57|44.58|42.18|0
1654266000000|2022-06-03 14:20:00|44.98|42.58|44.37|41.97|45.31|42.91|43.53|41.13|0
1654266300000|2022-06-03 14:25:00|44.41|42.01|44.09|41.69|44.82|42.42|43.33|40.93|0
1654266600000|2022-06-03 14:30:00|43.85|41.45|44.17|41.77|44.35|41.95|42.94|40.54|0
1654266900000|2022-06-03 14:35:00|44.21|41.81|40.99|38.59|44.21|41.81|40.65|38.25|0
1654267200000|2022-06-03 14:40:00|40.88|38.48|41.11|38.71|41.11|38.71|40.27|37.87|0
1654267500000|2022-06-03 14:45:00|41.22|38.82|41.57|39.17|41.95|39.55|40.73|38.33|0
1654267800000|2022-06-03 14:50:00|41.45|39.05|41.03|38.63|41.88|39.48|41.03|38.63|0
1654268100000|2022-06-03 14:55:00|41.11|38.71|41.1|38.7|41.76|39.36|40.72|38.32|0
1654268400000|2022-06-03 15:00:00|40.91|38.51|40.06|37.66|41.12|38.72|39.75|37.35|0
1654268700000|2022-06-03 15:05:00|40.08|37.68|39.53|37.13|40.16|37.76|38.98|36.58|0
1654269000000|2022-06-03 15:10:00|39.57|37.17|39.01|36.61|39.57|37.17|38.72|36.32|0
1654269300000|2022-06-03 15:15:00|38.94|36.54|39.42|37.02|39.68|37.28|38.83|36.43|0
1654269600000|2022-06-03 15:20:00|39.34|36.94|39.05|36.65|39.57|37.17|38.98|36.58|0
1654269900000|2022-06-03 15:25:00|39.03|36.63|39.19|36.79|39.34|36.94|38.5|36.1|0
1654270200000|2022-06-03 15:30:00|39.16|36.76|39.97|37.57|40.05|37.65|38.86|36.46|0
1654270500000|2022-06-03 15:35:00|40.05|37.65|40.68|38.28|40.91|38.51|39.86|37.46|0
1654270800000|2022-06-03 15:40:00|40.65|38.25|40.34|37.94|40.84|38.44|40.12|37.72|0
1654271100000|2022-06-03 15:45:00|40.27|37.87|39.37|36.97|40.42|38.02|39.3|36.9|0
1654271400000|2022-06-03 15:50:00|39.34|36.94|39.04|36.64|39.61|37.21|38.86|36.46|0
1654271700000|2022-06-03 15:55:00|39.19|36.79|39.82|37.42|39.93|37.53|38.97|36.57|0
1654272000000|2022-06-03 16:00:00|39.67|37.27|40.83|38.43|41.02|38.62|39.67|37.27|0
1654272300000|2022-06-03 16:05:00|40.87|38.47|39.78|37.38|41.14|38.74|39.78|37.38|0
1654272600000|2022-06-03 16:10:00|39.89|37.49|39.89|37.49|40.23|37.83|39.55|37.15|0
1654272900000|2022-06-03 16:15:00|39.93|37.53|39.07|36.67|40.6|38.2|39.07|36.67|0
1654273200000|2022-06-03 16:20:00|39.04|36.64|40.71|38.31|41.05|38.65|38.85|36.45|0
1654273500000|2022-06-03 16:25:00|40.75|38.35|40.81|38.41|40.96|38.56|40.26|37.86|0
1654273800000|2022-06-03 16:30:00|40.83|38.43|40.56|38.16|40.98|38.58|40.33|37.93|0
1654274100000|2022-06-03 16:35:00|40.46|38.06|41.63|39.23|41.78|39.38|40.37|37.97|0
1654274400000|2022-06-03 16:40:00|41.55|39.15|41.13|38.73|41.7|39.3|40.78|38.38|0
1654274700000|2022-06-03 16:45:00|41.2|38.8|41.55|39.15|41.78|39.38|40.86|38.46|0
1654275000000|2022-06-03 16:50:00|41.39|38.99|41.74|39.34|41.76|39.36|40.78|38.38|0
1654275300000|2022-06-03 16:55:00|41.78|39.38|42.48|40.08|42.52|40.12|41.68|39.28|0
1654275600000|2022-06-03 17:00:00|42.44|40.04|43.9|41.5|44.06|41.66|42.28|39.88|0
1654275900000|2022-06-03 17:05:00|43.94|41.54|43.26|40.86|45.52|43.12|43.1|40.7|0
1654276200000|2022-06-03 17:10:00|43.3|40.9|42.59|40.19|43.46|41.06|42.55|40.15|0
1654276500000|2022-06-03 17:15:00|42.63|40.23|40.78|38.38|42.63|40.23|40.62|38.22|0
1654276800000|2022-06-03 17:20:00|40.81|38.41|41.78|39.38|41.89|39.49|39.8|37.4|0
1654277100000|2022-06-03 17:25:00|41.85|39.45|41.81|39.41|42.09|39.69|41.51|39.11|0
1654277400000|2022-06-03 17:30:00|41.78|39.38|41.51|39.11|41.78|39.38|40.93|38.53|0
1654277700000|2022-06-03 17:35:00|41.58|39.18|41.54|39.14|42.05|39.65|41.28|38.88|0
1654278000000|2022-06-03 17:40:00|41.58|39.18|40.44|38.04|41.58|39.18|40.16|37.76|0
1654278300000|2022-06-03 17:45:00|40.48|38.08|41.01|38.61|41.01|38.61|40.14|37.74|0
1654278600000|2022-06-03 17:50:00|41.08|38.68|40.81|38.41|41.31|38.91|40.74|38.34|0
1654278900000|2022-06-03 17:55:00|40.74|38.34|40.7|38.3|41|38.6|40.51|38.11|0
1654279200000|2022-06-03 18:00:00|40.55|38.15|40.89|38.49|41.12|38.72|39.99|37.59|0
1654279500000|2022-06-03 18:05:00|40.85|38.45|41.04|38.64|41.34|38.94|40.53|38.13|0
1654279800000|2022-06-03 18:10:00|40.96|38.56|41.46|39.06|41.54|39.14|40.92|38.52|0
1654280100000|2022-06-03 18:15:00|41.5|39.1|41.88|39.48|41.92|39.52|40.96|38.56|0
1654280400000|2022-06-03 18:20:00|41.92|39.52|41.53|39.13|41.92|39.52|41.19|38.79|0
1654280700000|2022-06-03 18:25:00|41.49|39.09|42.66|40.26|42.66|40.26|41.42|39.02|0
1654281000000|2022-06-03 18:30:00|42.7|40.3|41.47|39.07|42.78|40.38|41.28|38.88|0
1654281300000|2022-06-03 18:35:00|41.53|39.13|40.52|38.12|41.63|39.23|40.18|37.78|0
1654281600000|2022-06-03 18:40:00|40.46|38.06|41.01|38.61|41.01|38.61|40.18|37.78|0
1654281900000|2022-06-03 18:45:00|40.99|38.59|41.37|38.97|41.43|39.03|40.63|38.23|0
1654282200000|2022-06-03 18:50:00|41.39|38.99|41.32|38.92|41.62|39.22|41.01|38.61|0
1654282500000|2022-06-03 18:55:00|41.24|38.84|41.55|39.15|41.78|39.38|41.13|38.73|0
1654282800000|2022-06-03 19:00:00|41.58|39.18|41.56|39.16|41.85|39.45|40.76|38.36|0
1654283100000|2022-06-03 19:05:00|41.54|39.14|40.29|37.89|41.54|39.14|39.95|37.55|0
1654283400000|2022-06-03 19:10:00|40.25|37.85|39.43|37.03|40.63|38.23|39.36|36.96|0
1654283700000|2022-06-03 19:15:00|39.32|36.92|39.47|37.07|39.63|37.23|39.1|36.7|0
1654284000000|2022-06-03 19:20:00|39.5|37.1|39.39|36.99|39.87|37.47|39.13|36.73|0
1654284300000|2022-06-03 19:25:00|39.43|37.03|40.59|38.19|40.59|38.19|39.28|36.88|0
1654284600000|2022-06-03 19:30:00|40.55|38.15|40.13|37.73|40.55|38.15|39.87|37.47|0
1654284900000|2022-06-03 19:35:00|40.17|37.77|40.36|37.96|41|38.6|39.72|37.32|0
1654285200000|2022-06-03 19:40:00|40.39|37.99|39.54|37.14|40.7|38.3|39.42|37.02|0
1654285500000|2022-06-03 19:45:00|39.65|37.25|39.76|37.36|40.28|37.88|38.95|36.55|0
1654285800000|2022-06-03 19:50:00|39.2|36.8|40.47|38.07|40.81|38.41|39.13|36.73|0
1654286100000|2022-06-03 19:55:00|40.73|38.33|39.98|37.58|40.85|38.45|39.79|37.39|0
1654286400000|2022-06-03 20:00:00|40.02|37.62|39.94|37.54|40.17|37.77|39.46|37.06|0
1654286700000|2022-06-03 20:05:00|39.98|37.58|40.54|38.14|40.61|38.21|39.9|37.5|0
1654287000000|2022-06-03 20:10:00|40.58|38.18|40.84|38.44|40.96|38.56|40.43|38.03|0
1654499100000|2022-06-06 07:05:00|45.23|42.83|45.24|42.84|45.43|43.03|44.94|42.54|0
1654499400000|2022-06-06 07:10:00|45.22|42.82|45.22|42.82|45.31|42.91|44.98|42.58|0
1654499700000|2022-06-06 07:15:00|45.26|42.86|45.06|42.66|45.31|42.91|45.02|42.62|0
1654500000000|2022-06-06 07:20:00|45.02|42.62|45.45|43.05|45.51|43.11|44.73|42.33|0
1654500300000|2022-06-06 07:25:00|45.43|43.03|45.18|42.78|45.51|43.11|45.06|42.66|0
1654500600000|2022-06-06 07:30:00|45.14|42.74|44.77|42.37|45.14|42.74|44.59|42.19|0
1654500900000|2022-06-06 07:35:00|44.85|42.45|45.09|42.69|45.18|42.78|44.61|42.21|0
1654501200000|2022-06-06 07:40:00|45.22|42.82|45.09|42.69|45.46|43.06|44.97|42.57|0
1654501500000|2022-06-06 07:45:00|45.05|42.65|45.34|42.94|45.46|43.06|44.95|42.55|0
1654501800000|2022-06-06 07:50:00|45.3|42.9|46.37|43.97|46.88|44.48|45.17|42.77|0
1654502100000|2022-06-06 07:55:00|46.35|43.95|47.09|44.69|47.09|44.69|46.12|43.72|0
1654502400000|2022-06-06 08:00:00|47.15|44.75|47.51|45.11|47.66|45.26|47.13|44.73|0
1654502700000|2022-06-06 08:05:00|47.47|45.07|47.47|45.07|49.4|47|47.3|44.9|0
1654503000000|2022-06-06 08:10:00|47.56|45.16|48.15|45.75|48.37|45.97|47.39|44.99|0
1654503300000|2022-06-06 08:15:00|48.2|45.8|47.98|45.58|48.54|46.14|47.9|45.5|0
1654503600000|2022-06-06 08:20:00|47.92|45.52|48.2|45.8|48.24|45.84|47.9|45.5|0
1654503900000|2022-06-06 08:25:00|48.19|45.79|48.19|45.79|48.24|45.84|48.11|45.71|0
1654504200000|2022-06-06 08:30:00|48.24|45.84|48.02|45.62|48.67|46.27|47.98|45.58|0
1654504500000|2022-06-06 08:35:00|47.98|45.58|48.02|45.62|48.11|45.71|47.89|45.49|0
1654504800000|2022-06-06 08:40:00|48.06|45.66|48.06|45.66|48.28|45.88|48.02|45.62|0
1654505100000|2022-06-06 08:45:00|48.1|45.7|48.23|45.83|48.23|45.83|47.8|45.4|0
1654505400000|2022-06-06 08:50:00|48.25|45.85|48.53|46.13|48.58|46.18|47.91|45.51|0
1654505700000|2022-06-06 08:55:00|48.49|46.09|48.49|46.09|48.58|46.18|48.19|45.79|0
1654506000000|2022-06-06 09:00:00|48.45|46.05|48.19|45.79|48.53|46.13|48.06|45.66|0
1654506300000|2022-06-06 09:05:00|48.23|45.83|47.99|45.59|48.23|45.83|47.97|45.57|0
1654506600000|2022-06-06 09:10:00|47.97|45.57|48.05|45.65|48.05|45.65|47.88|45.48|0
1654506900000|2022-06-06 09:15:00|47.97|45.57|47.79|45.39|48.01|45.61|47.67|45.27|0
1654507200000|2022-06-06 09:20:00|47.75|45.35|47.71|45.31|47.82|45.42|47.58|45.18|0
1654507500000|2022-06-06 09:25:00|47.75|45.35|47.58|45.18|47.79|45.39|47.37|44.97|0
1654507800000|2022-06-06 09:30:00|47.54|45.14|47.45|45.05|47.58|45.18|47.24|44.84|0
1654508100000|2022-06-06 09:35:00|47.43|45.03|46.81|44.41|47.43|45.03|46.81|44.41|0
1654508400000|2022-06-06 09:40:00|46.79|44.39|46.73|44.33|47.11|44.71|46.6|44.2|0
1654508700000|2022-06-06 09:45:00|46.75|44.35|47.15|44.75|47.15|44.75|46.73|44.33|0
1654509000000|2022-06-06 09:50:00|47.13|44.73|46.81|44.41|47.19|44.79|46.77|44.37|0
1654509300000|2022-06-06 09:55:00|46.85|44.45|47.15|44.75|47.15|44.75|46.77|44.37|0
1654509600000|2022-06-06 10:00:00|47.12|44.72|47.44|45.04|47.61|45.21|47.02|44.62|0
1654509900000|2022-06-06 10:05:00|47.49|45.09|47.5|45.1|47.57|45.17|47.29|44.89|0
1654510200000|2022-06-06 10:10:00|47.53|45.13|47.48|45.08|47.61|45.21|47.36|44.96|0
1654510500000|2022-06-06 10:15:00|47.44|45.04|47.4|45|47.52|45.12|47.31|44.91|0
1654510800000|2022-06-06 10:20:00|47.44|45.04|47.65|45.25|47.74|45.34|47.35|44.95|0
1654511100000|2022-06-06 10:25:00|47.69|45.29|47.67|45.27|47.84|45.44|47.56|45.16|0
1654511400000|2022-06-06 10:30:00|47.69|45.29|47.82|45.42|47.91|45.51|47.52|45.12|0
1654511700000|2022-06-06 10:35:00|47.86|45.46|47.56|45.16|47.9|45.5|47.48|45.08|0
1654512000000|2022-06-06 10:40:00|47.6|45.2|47.65|45.25|47.69|45.29|47.58|45.18|0
1654512300000|2022-06-06 10:45:00|47.6|45.2|47.6|45.2|47.73|45.33|47.58|45.18|0
1654512600000|2022-06-06 10:50:00|47.62|45.22|47.86|45.46|47.9|45.5|47.56|45.16|0
1654512900000|2022-06-06 10:55:00|47.83|45.43|47.81|45.41|48.01|45.61|47.73|45.33|0
1654513200000|2022-06-06 11:00:00|47.73|45.33|47.43|45.03|47.73|45.33|47.34|44.94|0
1654513500000|2022-06-06 11:05:00|47.39|44.99|47.38|44.98|47.51|45.11|47.34|44.94|0
1654513800000|2022-06-06 11:10:00|47.4|45|47.34|44.94|47.47|45.07|47.34|44.94|0
1654514100000|2022-06-06 11:15:00|47.38|44.98|47.66|45.26|47.72|45.32|47.34|44.94|0
1654514400000|2022-06-06 11:20:00|47.68|45.28|47.98|45.58|48.02|45.62|47.55|45.15|0
1654514700000|2022-06-06 11:25:00|48.02|45.62|47.81|45.41|48.02|45.62|47.63|45.23|0
1654515000000|2022-06-06 11:30:00|47.78|45.38|47.76|45.36|48.06|45.66|47.68|45.28|0
1654515300000|2022-06-06 11:35:00|47.68|45.28|47.63|45.23|47.85|45.45|47.59|45.19|0
1654515600000|2022-06-06 11:40:00|47.65|45.25|47.31|44.91|47.65|45.25|47.29|44.89|0
1654515900000|2022-06-06 11:45:00|47.33|44.93|46.82|44.42|47.42|45.02|46.61|44.21|0
1654516200000|2022-06-06 11:50:00|46.8|44.4|47.22|44.82|47.42|45.02|46.66|44.26|0
1654516500000|2022-06-06 11:55:00|47.59|45.19|48.01|45.61|48.01|45.61|47.46|45.06|0
1654516800000|2022-06-06 12:00:00|48.1|45.7|47.8|45.4|48.1|45.7|47.8|45.4|0
1654517100000|2022-06-06 12:05:00|47.75|45.35|48.01|45.61|48.36|45.96|47.71|45.31|0
1654517400000|2022-06-06 12:10:00|47.97|45.57|48.14|45.74|48.27|45.87|47.97|45.57|0
1654517700000|2022-06-06 12:15:00|48.16|45.76|47.92|45.52|48.31|45.91|47.92|45.52|0
1654518000000|2022-06-06 12:20:00|47.94|45.54|47.41|45.01|47.94|45.54|47.3|44.9|0
1654518300000|2022-06-06 12:25:00|47.37|44.97|47.13|44.73|47.88|45.48|47.13|44.73|0
1654518600000|2022-06-06 12:30:00|47.15|44.75|47.58|45.18|47.62|45.22|47.15|44.75|0
1654518900000|2022-06-06 12:35:00|47.53|45.13|48.05|45.65|48.05|45.65|47.53|45.13|0
1654519200000|2022-06-06 12:40:00|48|45.6|47.83|45.43|48.05|45.65|47.62|45.22|0
1654519500000|2022-06-06 12:45:00|47.79|45.39|48.15|45.75|48.61|46.21|47.74|45.34|0
1654519800000|2022-06-06 12:50:00|48.13|45.73|47.74|45.34|48.26|45.86|47.57|45.17|0
1654520100000|2022-06-06 12:55:00|47.7|45.3|47.53|45.13|47.85|45.45|47.44|45.04|0
1654520400000|2022-06-06 13:00:00|47.57|45.17|47.61|45.21|47.65|45.25|47.36|44.96|0
1654520700000|2022-06-06 13:05:00|47.55|45.15|47.91|45.51|48.08|45.68|47.55|45.15|0
1654521000000|2022-06-06 13:10:00|47.87|45.47|47.91|45.51|48.17|45.77|47.82|45.42|0
1654521300000|2022-06-06 13:15:00|47.95|45.55|47.39|44.99|47.95|45.55|46.97|44.57|0
1654521600000|2022-06-06 13:20:00|47.35|44.95|47.1|44.7|47.44|45.04|46.84|44.44|0
1654521900000|2022-06-06 13:25:00|47.05|44.65|47.09|44.69|47.09|44.69|46.84|44.44|0
1654522200000|2022-06-06 13:30:00|47.33|44.93|47.09|44.69|47.9|45.5|46.33|43.93|0
1654522500000|2022-06-06 13:35:00|47.01|44.61|46.29|43.89|47.16|44.76|45.54|43.14|0
1654522800000|2022-06-06 13:40:00|46.38|43.98|46.96|44.56|48.29|45.89|45.96|43.56|0
1654523100000|2022-06-06 13:45:00|46.88|44.48|46.08|43.68|47.2|44.8|45.29|42.89|0
1654523400000|2022-06-06 13:50:00|46.12|43.72|46.39|43.99|46.62|44.22|45.54|43.14|0
1654523700000|2022-06-06 13:55:00|46.33|43.93|47.64|45.24|47.68|45.28|46|43.6|0
1654524000000|2022-06-06 14:00:00|47.94|45.54|49.51|47.11|49.73|47.33|47.64|45.24|0
1654524300000|2022-06-06 14:05:00|49.42|47.02|50.41|48.01|51.12|48.72|49.29|46.89|0
1654524600000|2022-06-06 14:10:00|50.5|48.1|50.72|48.32|50.9|48.5|50.27|47.87|0
1654524900000|2022-06-06 14:15:00|50.67|48.27|49.92|47.52|50.81|48.41|49.39|46.99|0
1654525200000|2022-06-06 14:20:00|49.74|47.34|48.52|46.12|50.27|47.87|48.52|46.12|0
1654525500000|2022-06-06 14:25:00|48.39|45.99|50.68|48.28|51.15|48.75|48.39|45.99|0
1654525800000|2022-06-06 14:30:00|50.86|48.46|51.04|48.64|51.26|48.86|50.37|47.97|0
1654526100000|2022-06-06 14:35:00|51.08|48.68|50.81|48.41|51.26|48.86|50.19|47.79|0
1654526400000|2022-06-06 14:40:00|50.99|48.59|50.99|48.59|51.26|48.86|49.97|47.57|0
1654526700000|2022-06-06 14:45:00|51.08|48.68|51.26|48.86|51.26|48.86|50.59|48.19|0
1654527000000|2022-06-06 14:50:00|51.21|48.81|50.41|48.01|51.66|49.26|50.36|47.96|0
1654527300000|2022-06-06 14:55:00|50.45|48.05|50.94|48.54|51.08|48.68|50.23|47.83|0
1654527600000|2022-06-06 15:00:00|50.99|48.59|50.58|48.18|51.61|49.21|50.49|48.09|0
1654527900000|2022-06-06 15:05:00|50.54|48.14|49.57|47.17|51.03|48.63|49.48|47.08|0
1654528200000|2022-06-06 15:10:00|49.43|47.03|48.01|45.61|49.43|47.03|47.62|45.22|0
1654528500000|2022-06-06 15:15:00|47.84|45.44|45.57|43.17|48.11|45.71|44.65|42.25|0
1654528800000|2022-06-06 15:20:00|45.44|43.04|45.81|43.41|46.27|43.87|45.32|42.92|0
1654529100000|2022-06-06 15:25:00|45.85|43.45|46.35|43.95|46.52|44.12|45.61|43.21|0
1654529400000|2022-06-06 15:30:00|46.39|43.99|46.06|43.66|46.68|44.28|45.81|43.41|0
1654529700000|2022-06-06 15:35:00|45.85|43.45|46.02|43.62|46.47|44.07|45.56|43.16|0
1654530000000|2022-06-06 15:40:00|45.93|43.53|47.14|44.74|47.23|44.83|45.89|43.49|0
1654530300000|2022-06-06 15:45:00|47.1|44.7|46.59|44.19|47.78|45.38|46.59|44.19|0
1654530600000|2022-06-06 15:50:00|46.51|44.11|46.8|44.4|47.18|44.78|46.34|43.94|0
1654530900000|2022-06-06 15:55:00|46.89|44.49|46.93|44.53|47.18|44.78|46.47|44.07|0
1654531200000|2022-06-06 16:00:00|46.84|44.44|44.46|42.06|46.93|44.53|44.02|41.62|0
1654531500000|2022-06-06 16:05:00|44.54|42.14|43.9|41.5|44.9|42.5|43.86|41.46|0
1654531800000|2022-06-06 16:10:00|43.86|41.46|43.38|40.98|44.02|41.62|43.06|40.66|0
1654532100000|2022-06-06 16:15:00|43.18|40.78|43.69|41.29|44.01|41.61|43.06|40.66|0
1654532400000|2022-06-06 16:20:00|43.61|41.21|43.14|40.74|44.05|41.65|43.14|40.74|0
1654532700000|2022-06-06 16:25:00|43.22|40.82|42.98|40.58|43.73|41.33|42.71|40.31|0
1654533000000|2022-06-06 16:30:00|42.94|40.54|43.47|41.07|43.49|41.09|42.2|39.8|0
1654533300000|2022-06-06 16:35:00|43.41|41.01|43.89|41.49|43.97|41.57|43.29|40.89|0
1654533600000|2022-06-06 16:40:00|43.85|41.45|44.07|41.67|44.29|41.89|43.65|41.25|0
1654533900000|2022-06-06 16:45:00|44.13|41.73|44.17|41.77|44.49|42.09|43.97|41.57|0
1654534200000|2022-06-06 16:50:00|44.05|41.65|44.12|41.72|44.17|41.77|43.41|41.01|0
1654534500000|2022-06-06 16:55:00|44.08|41.68|44.57|42.17|44.77|42.37|44|41.6|0
1654534800000|2022-06-06 17:00:00|44.61|42.21|43.8|41.4|44.61|42.21|43.8|41.4|0
1654535100000|2022-06-06 17:05:00|43.88|41.48|44.28|41.88|44.6|42.2|43.8|41.4|0
1654535400000|2022-06-06 17:10:00|44.4|42|44.27|41.87|44.86|42.46|43.65|41.25|0
1654535700000|2022-06-06 17:15:00|44.23|41.83|44.07|41.67|44.39|41.99|43.52|41.12|0
1654536000000|2022-06-06 17:20:00|44.03|41.63|44.27|41.87|44.59|42.19|43.56|41.16|0
1654536300000|2022-06-06 17:25:00|44.15|41.75|44.39|41.99|44.51|42.11|43.95|41.55|0
1654536600000|2022-06-06 17:30:00|44.35|41.95|44.83|42.43|44.99|42.59|44.19|41.79|0
1654536900000|2022-06-06 17:35:00|44.71|42.31|46.01|43.61|46.39|43.99|44.67|42.27|0
1654537200000|2022-06-06 17:40:00|46.1|43.7|46.64|44.24|46.97|44.57|45.97|43.57|0
1654537500000|2022-06-06 17:45:00|46.68|44.28|46.72|44.32|46.8|44.4|46.09|43.69|0
1654537800000|2022-06-06 17:50:00|46.68|44.28|46.88|44.48|47.3|44.9|46.59|44.19|0
1654538100000|2022-06-06 17:55:00|46.92|44.52|47.43|45.03|47.47|45.07|46.92|44.52|0
1654538400000|2022-06-06 18:00:00|47.47|45.07|47.3|44.9|47.47|45.07|47.01|44.61|0
1654538700000|2022-06-06 18:05:00|47.26|44.86|46.88|44.48|47.43|45.03|46.34|43.94|0
1654539000000|2022-06-06 18:10:00|46.84|44.44|46.46|44.06|47.05|44.65|46.46|44.06|0
1654539300000|2022-06-06 18:15:00|46.38|43.98|46.29|43.89|46.63|44.23|45.88|43.48|0
1654539600000|2022-06-06 18:20:00|46.25|43.85|44.9|42.5|46.25|43.85|44.5|42.1|0
1654539900000|2022-06-06 18:25:00|44.74|42.34|44.22|41.82|44.94|42.54|43.82|41.42|0
1654540200000|2022-06-06 18:30:00|44.1|41.7|44.25|41.85|44.45|42.05|43.78|41.38|0
1654540500000|2022-06-06 18:35:00|44.29|41.89|43.7|41.3|44.58|42.18|43.5|41.1|0
1654540800000|2022-06-06 18:40:00|43.74|41.34|44.41|42.01|44.53|42.13|43.63|41.23|0
1654541100000|2022-06-06 18:45:00|44.39|41.99|44.21|41.81|44.94|42.54|44.17|41.77|0
1654541400000|2022-06-06 18:50:00|44.05|41.65|44.17|41.77|44.21|41.81|42.71|40.31|0
1654541700000|2022-06-06 18:55:00|43.97|41.57|44.21|41.81|44.81|42.41|43.81|41.41|0
1654542000000|2022-06-06 19:00:00|44.09|41.69|44.17|41.77|44.81|42.41|43.73|41.33|0
1654542300000|2022-06-06 19:05:00|44.05|41.65|43.61|41.21|44.37|41.97|43.33|40.93|0
1654542600000|2022-06-06 19:10:00|43.53|41.13|43.01|40.61|44.34|41.94|42.5|40.1|0
1654542900000|2022-06-06 19:15:00|42.93|40.53|42.27|39.87|43.6|41.2|42.23|39.83|0
1654543200000|2022-06-06 19:20:00|42.15|39.75|42.5|40.1|42.89|40.49|41.61|39.21|0
1654543500000|2022-06-06 19:25:00|42.54|40.14|42.42|40.02|42.81|40.41|42.19|39.79|0
1654543800000|2022-06-06 19:30:00|42.34|39.94|42.54|40.14|42.97|40.57|42.19|39.79|0
1654544100000|2022-06-06 19:35:00|42.58|40.18|42.15|39.75|42.65|40.25|41.61|39.21|0
1654544400000|2022-06-06 19:40:00|42.07|39.67|43.56|41.16|43.56|41.16|41.84|39.44|0
1654544700000|2022-06-06 19:45:00|43.52|41.12|42.73|40.33|43.79|41.39|42.38|39.98|0
1654545000000|2022-06-06 19:50:00|42.69|40.29|43|40.6|43.79|41.39|42.08|39.68|0
1654545300000|2022-06-06 19:55:00|42.86|40.46|42.55|40.15|43.34|40.94|42|39.6|0
1654545600000|2022-06-06 20:00:00|42.27|39.87|42.04|39.64|42.43|40.03|42|39.6|0
1654545900000|2022-06-06 20:05:00|42.08|39.68|42.04|39.64|42.31|39.91|41.96|39.56|0
1654546200000|2022-06-06 20:10:00|42|39.6|42|39.6|42.31|39.91|41.92|39.52|0
1654546500000|2022-06-06 20:15:00|42.16|39.36|42.47|39.67|42.51|39.71|42.12|39.32|0
1654546800000|2022-06-06 20:20:00|42.43|39.63|42.49|39.69|42.58|39.78|42.43|39.63|0
1654547100000|2022-06-06 20:25:00|42.51|39.71|42.27|39.47|42.54|39.74|42.27|39.47|0
1654547400000|2022-06-06 20:30:00|42.33|39.53|42.66|39.86|42.7|39.9|42.31|39.51|0
1654547700000|2022-06-06 20:35:00|42.68|39.88|42.82|40.02|42.85|40.05|42.58|39.78|0
1654548000000|2022-06-06 20:40:00|42.81|40.01|42.77|39.97|42.81|40.01|42.7|39.9|0
1654548300000|2022-06-06 20:45:00|42.74|39.94|42.73|39.93|42.77|39.97|42.7|39.9|0
1654548600000|2022-06-06 20:50:00|42.81|40.01|42.97|40.17|43.01|40.21|42.73|39.93|0
1654548900000|2022-06-06 20:55:00|43.01|40.21|42.73|39.93|43.05|40.25|42.73|39.93|0
1654549200000|2022-06-06 21:00:00|42.76|39.96|42.8|40|42.8|40|42.72|39.92|0
1654549500000|2022-06-06 21:05:00|42.81|40.01|42.82|40.02|42.89|40.09|42.81|40.01|0
1654549800000|2022-06-06 21:10:00|42.87|40.07|42.78|39.98|42.87|40.07|42.62|39.82|0
1654550100000|2022-06-06 21:15:00|42.82|40.02|42.78|39.98|42.85|40.05|42.77|39.97|0
1654550400000|2022-06-06 21:20:00|42.77|39.97|42.73|39.93|42.82|40.02|42.71|39.91|0
1654550700000|2022-06-06 21:25:00|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1654551000000|2022-06-06 21:30:00|42.74|39.94|42.62|39.82|42.74|39.94|42.62|39.82|0
1654551300000|2022-06-06 21:35:00|42.58|39.78|42.63|39.83|42.71|39.91|42.56|39.76|0
1654551600000|2022-06-06 21:40:00|42.66|39.86|42.71|39.91|42.71|39.91|42.66|39.86|0
1654551900000|2022-06-06 21:45:00|42.74|39.94|42.77|39.97|42.8|40|42.74|39.94|0
1654552200000|2022-06-06 21:50:00|42.73|39.93|42.77|39.97|42.77|39.97|42.73|39.93|0
1654552500000|2022-06-06 21:55:00|42.78|39.98|42.86|40.06|42.86|40.06|42.78|39.98|0
1654552800000|2022-06-06 22:00:00|42.7|39.9|42.81|40.01|43.13|40.33|42.68|39.88|0
1654553100000|2022-06-06 22:05:00|42.91|40.11|42.64|39.84|43.03|40.23|42.64|39.84|0
1654553400000|2022-06-06 22:10:00|42.68|39.88|42.83|40.03|42.89|40.09|42.6|39.8|0
1654553700000|2022-06-06 22:15:00|42.75|39.95|42.58|39.78|42.87|40.07|42.48|39.68|0
1654554000000|2022-06-06 22:20:00|42.6|39.8|42.28|39.48|42.6|39.8|42.23|39.43|0
1654554300000|2022-06-06 22:25:00|42.26|39.46|42.34|39.54|42.44|39.64|42.24|39.44|0
1654554600000|2022-06-06 22:30:00|42.32|39.52|42.13|39.33|42.4|39.6|42.09|39.29|0
1654554900000|2022-06-06 22:35:00|42.15|39.35|41.89|39.09|42.32|39.52|41.78|38.98|0
1654555200000|2022-06-06 22:40:00|41.93|39.13|41.93|39.13|42.11|39.31|41.82|39.02|0
1654555500000|2022-06-06 22:45:00|41.97|39.17|42.08|39.28|42.24|39.44|41.93|39.13|0
1654555800000|2022-06-06 22:50:00|42.1|39.3|42.04|39.24|42.28|39.48|42.01|39.21|0
1654556100000|2022-06-06 22:55:00|42.01|39.21|42.01|39.21|42.02|39.22|41.85|39.05|0
1654556400000|2022-06-06 23:00:00|42.02|39.22|42.12|39.32|42.12|39.32|41.89|39.09|0
1654556700000|2022-06-06 23:05:00|42.08|39.28|42.35|39.55|42.35|39.55|42.08|39.28|0
1654557000000|2022-06-06 23:10:00|42.31|39.51|42.43|39.63|42.47|39.67|42.29|39.49|0
1654557300000|2022-06-06 23:15:00|42.47|39.67|42.43|39.63|42.47|39.67|42.39|39.59|0
1654557600000|2022-06-06 23:20:00|42.47|39.67|42.33|39.53|42.47|39.67|42.31|39.51|0
1654557900000|2022-06-06 23:25:00|42.31|39.51|42.4|39.6|42.46|39.66|42.31|39.51|0
1654558200000|2022-06-06 23:30:00|42.46|39.66|42.38|39.58|42.46|39.66|42.38|39.58|0
1654558500000|2022-06-06 23:35:00|42.42|39.62|42.34|39.54|42.46|39.66|42.29|39.49|0
1654558800000|2022-06-06 23:40:00|42.31|39.51|42.42|39.62|42.42|39.62|42.23|39.43|0
1654559100000|2022-06-06 23:45:00|42.46|39.66|42.97|40.17|42.97|40.17|42.42|39.62|0
1654559400000|2022-06-06 23:50:00|43.01|40.21|43.01|40.21|43.2|40.4|42.87|40.07|0
1654559700000|2022-06-06 23:55:00|42.98|40.18|42.77|39.97|43.16|40.36|42.77|39.97|0
1654560000000|2022-06-07 00:00:00|42.81|40.01|41.68|38.88|42.81|40.01|41.66|38.86|0
1654560300000|2022-06-07 00:05:00|41.7|38.9|41.39|38.59|41.7|38.9|41.34|38.54|0
1654560600000|2022-06-07 00:10:00|41.38|38.58|41.2|38.4|41.41|38.61|41.11|38.31|0
1654560900000|2022-06-07 00:15:00|41.16|38.36|41.37|38.57|41.47|38.67|40.96|38.16|0
1654561200000|2022-06-07 00:20:00|41.28|38.48|40.95|38.15|41.33|38.53|40.9|38.1|0
1654561500000|2022-06-07 00:25:00|40.92|38.12|41.01|38.21|41.03|38.23|40.8|38|0
1654561800000|2022-06-07 00:30:00|40.99|38.19|40.42|37.62|41.01|38.21|40.35|37.55|0
1654562100000|2022-06-07 00:35:00|40.61|37.81|40.99|38.19|40.99|38.19|40.54|37.74|0
1654562400000|2022-06-07 00:40:00|41.03|38.23|41.06|38.26|41.06|38.26|40.84|38.04|0
1654562700000|2022-06-07 00:45:00|41.03|38.23|40.99|38.19|41.06|38.26|40.76|37.96|0
1654563000000|2022-06-07 00:50:00|41.02|38.22|40.7|37.9|41.1|38.3|40.65|37.85|0
1654563300000|2022-06-07 00:55:00|40.87|38.07|40.89|38.09|40.98|38.18|40.76|37.96|0
1654563600000|2022-06-07 01:00:00|40.91|38.11|41.36|38.56|41.36|38.56|40.87|38.07|0
1654563900000|2022-06-07 01:05:00|41.32|38.52|41.29|38.49|41.55|38.75|41.25|38.45|0
1654564200000|2022-06-07 01:10:00|41.32|38.52|41.09|38.29|41.4|38.6|41.02|38.22|0
1654564500000|2022-06-07 01:15:00|41.04|38.24|41.44|38.64|41.57|38.77|41|38.2|0
1654564800000|2022-06-07 01:20:00|41.45|38.65|41.13|38.33|41.45|38.65|41.05|38.25|0
1654565100000|2022-06-07 01:25:00|41.09|38.29|38.94|36.14|41.09|38.29|38.54|35.74|0
1654565400000|2022-06-07 01:30:00|39.01|36.21|39.32|36.52|39.37|36.57|38.68|35.88|0
1654565700000|2022-06-07 01:35:00|39.34|36.54|39.52|36.72|39.67|36.87|39.15|36.35|0
1654566000000|2022-06-07 01:40:00|39.48|36.68|40|37.2|40|37.2|39.41|36.61|0
1654566300000|2022-06-07 01:45:00|40.04|37.24|40.03|37.23|40.2|37.4|39.85|37.05|0
1654566600000|2022-06-07 01:50:00|40.07|37.27|39.96|37.16|40.09|37.29|39.9|37.1|0
1654566900000|2022-06-07 01:55:00|39.92|37.12|39.81|37.01|39.96|37.16|39.52|36.72|0
1654567200000|2022-06-07 02:00:00|39.83|37.03|39.72|36.92|40|37.2|39.62|36.82|0
1654567500000|2022-06-07 02:05:00|39.7|36.9|39.18|36.38|39.85|37.05|39.18|36.38|0
1654567800000|2022-06-07 02:10:00|39.22|36.42|39.02|36.22|39.22|36.42|38.98|36.18|0
1654568100000|2022-06-07 02:15:00|39.04|36.24|39.03|36.23|39.25|36.45|38.96|36.16|0
1654568400000|2022-06-07 02:20:00|39.07|36.27|39.4|36.6|39.47|36.67|39.05|36.25|0
1654568700000|2022-06-07 02:25:00|39.44|36.64|39.21|36.41|39.47|36.67|39.18|36.38|0
1654569000000|2022-06-07 02:30:00|39.23|36.43|39.07|36.27|39.29|36.49|39.03|36.23|0
1654569300000|2022-06-07 02:35:00|39.1|36.3|39.08|36.28|39.21|36.41|39.03|36.23|0
1654569600000|2022-06-07 02:40:00|39.07|36.27|39.01|36.21|39.1|36.3|38.99|36.19|0
1654569900000|2022-06-07 02:45:00|38.99|36.19|38.83|36.03|38.99|36.19|38.72|35.92|0
1654570200000|2022-06-07 02:50:00|38.81|36.01|38.95|36.15|38.99|36.19|38.81|36.01|0
1654570500000|2022-06-07 02:55:00|38.92|36.12|38.92|36.12|38.95|36.15|38.74|35.94|0
1654570800000|2022-06-07 03:00:00|38.93|36.13|37.86|35.06|38.99|36.19|37.82|35.02|0
1654571100000|2022-06-07 03:05:00|37.89|35.09|37.82|35.02|37.93|35.13|37.82|35.02|0
1654571400000|2022-06-07 03:10:00|37.86|35.06|38.07|35.27|38.14|35.34|37.86|35.06|0
1654571700000|2022-06-07 03:15:00|38.11|35.31|38.61|35.81|38.7|35.9|38.07|35.27|0
1654572000000|2022-06-07 03:20:00|38.56|35.76|38.79|35.99|38.79|35.99|38.54|35.74|0
1654572300000|2022-06-07 03:25:00|38.83|36.03|38.72|35.92|39.01|36.21|38.72|35.92|0
1654572600000|2022-06-07 03:30:00|38.74|35.94|38.68|35.88|38.75|35.95|38.64|35.84|0
1654572900000|2022-06-07 03:35:00|38.72|35.92|38.81|36.01|38.94|36.14|38.54|35.74|0
1654573200000|2022-06-07 03:40:00|38.79|35.99|38.86|36.06|38.9|36.1|38.72|35.92|0
1654573500000|2022-06-07 03:45:00|38.9|36.1|38.97|36.17|39.04|36.24|38.79|35.99|0
1654573800000|2022-06-07 03:50:00|39.01|36.21|39.08|36.28|39.11|36.31|38.82|36.02|0
1654574100000|2022-06-07 03:55:00|39.02|36.22|38.66|35.86|39.15|36.35|38.64|35.84|0
1654574400000|2022-06-07 04:00:00|38.69|35.89|38.47|35.67|38.71|35.91|38.38|35.58|0
1654574700000|2022-06-07 04:05:00|38.46|35.66|39.21|36.41|39.83|37.03|38.46|35.66|0
1654575000000|2022-06-07 04:10:00|39.17|36.37|39.25|36.45|39.28|36.48|39.17|36.37|0
1654575300000|2022-06-07 04:15:00|39.23|36.43|39.28|36.48|39.28|36.48|39.14|36.34|0
1654575600000|2022-06-07 04:20:00|39.25|36.45|39.43|36.63|39.47|36.67|39.25|36.45|0
1654575900000|2022-06-07 04:25:00|39.47|36.67|39.54|36.74|39.54|36.74|39.35|36.55|0
1654576200000|2022-06-07 04:30:00|39.5|36.7|38.59|35.79|39.54|36.74|38.55|35.75|0
1654576500000|2022-06-07 04:35:00|38.55|35.75|38.8|36|38.91|36.11|38.55|35.75|0
1654576800000|2022-06-07 04:40:00|38.82|36.02|38.8|36|38.84|36.04|38.68|35.88|0
1654577100000|2022-06-07 04:45:00|38.75|35.95|38.76|35.96|38.8|36|38.53|35.73|0
1654577400000|2022-06-07 04:50:00|38.73|35.93|38.73|35.93|38.89|36.09|38.69|35.89|0
1654577700000|2022-06-07 04:55:00|38.76|35.96|38.85|36.05|38.96|36.16|38.76|35.96|0
1654578000000|2022-06-07 05:00:00|38.87|36.07|38.94|36.14|39.05|36.25|38.8|36|0
1654578300000|2022-06-07 05:05:00|38.91|36.11|38.51|35.71|38.91|36.11|38.47|35.67|0
1654578600000|2022-06-07 05:10:00|38.47|35.67|38.33|35.53|38.62|35.82|38.25|35.45|0
1654578900000|2022-06-07 05:15:00|38.31|35.51|38.49|35.69|38.61|35.81|38.31|35.51|0
1654579200000|2022-06-07 05:20:00|38.47|35.67|37.96|35.16|38.63|35.83|37.89|35.09|0
1654579500000|2022-06-07 05:25:00|37.93|35.13|36.6|33.8|38|35.2|36.58|33.78|0
1654579800000|2022-06-07 05:30:00|36.63|33.83|38.96|36.16|39.1|36.3|36.63|33.83|0
1654580100000|2022-06-07 05:35:00|39|36.2|38.9|36.1|39.14|36.34|38.74|35.94|0
1654580400000|2022-06-07 05:40:00|38.89|36.09|39.07|36.27|39.25|36.45|38.89|36.09|0
1654580700000|2022-06-07 05:45:00|39.1|36.3|39.1|36.3|39.28|36.48|38.85|36.05|0
1654581000000|2022-06-07 05:50:00|39.17|36.37|39.14|36.34|39.28|36.48|39.03|36.23|0
1654581300000|2022-06-07 05:55:00|39.17|36.37|38.92|36.12|39.35|36.55|38.88|36.08|0
1654581600000|2022-06-07 06:00:00|38.99|36.19|40.12|37.32|40.27|37.47|38.99|36.19|0
1654581900000|2022-06-07 06:05:00|40.24|37.44|39.86|37.06|40.24|37.44|39.79|36.99|0
1654582200000|2022-06-07 06:10:00|39.83|37.03|40.05|37.25|40.05|37.25|39.83|37.03|0
1654582500000|2022-06-07 06:15:00|40.07|37.27|40.16|37.36|40.31|37.51|40.01|37.21|0
1654582800000|2022-06-07 06:20:00|40.19|37.39|40.08|37.28|40.38|37.58|39.99|37.19|0
1654583100000|2022-06-07 06:25:00|40.12|37.32|40.49|37.69|40.49|37.69|39.97|37.17|0
1654583400000|2022-06-07 06:30:00|40.53|37.73|40.27|37.47|40.71|37.91|40.23|37.43|0
1654583700000|2022-06-07 06:35:00|40.3|37.5|40.15|37.35|40.38|37.58|40.08|37.28|0
1654584000000|2022-06-07 06:40:00|40.19|37.39|40|37.2|40.41|37.61|40|37.2|0
1654584300000|2022-06-07 06:45:00|40.04|37.24|39.93|37.13|40.04|37.24|39.49|36.69|0
1654584600000|2022-06-07 06:50:00|39.86|37.06|40|37.2|40.3|37.5|39.86|37.06|0
1654584900000|2022-06-07 06:55:00|39.89|37.09|39.96|37.16|39.96|37.16|39.69|36.89|0
1654585200000|2022-06-07 07:00:00|39.93|37.13|40.07|37.27|40.65|37.85|39.93|37.13|0
1654585500000|2022-06-07 07:05:00|39.84|37.44|40.41|38.01|40.41|38.01|39.63|37.23|0
1654585800000|2022-06-07 07:10:00|40.36|37.96|40.99|38.59|41.05|38.65|40.24|37.84|0
1654586100000|2022-06-07 07:15:00|41.07|38.67|40.47|38.07|41.53|39.13|40.32|37.92|0
1654586400000|2022-06-07 07:20:00|40.43|38.03|40.16|37.76|41.43|39.03|39.73|37.33|0
1654586700000|2022-06-07 07:25:00|40.21|37.81|40.29|37.89|40.59|38.19|40.03|37.63|0
1654587000000|2022-06-07 07:30:00|40.27|37.87|40.51|38.11|40.96|38.56|40.27|37.87|0
1654587300000|2022-06-07 07:35:00|40.45|38.05|39.91|37.51|40.59|38.19|39.91|37.51|0
1654587600000|2022-06-07 07:40:00|39.88|37.48|40.4|38|40.55|38.15|39.88|37.48|0
1654587900000|2022-06-07 07:45:00|40.36|37.96|40.79|38.39|41.23|38.83|40.36|37.96|0
1654588200000|2022-06-07 07:50:00|40.81|38.41|40.67|38.27|41|38.6|40.56|38.16|0
1654588500000|2022-06-07 07:55:00|40.66|38.26|40.54|38.14|40.92|38.52|40.47|38.07|0
1654588800000|2022-06-07 08:00:00|40.58|38.18|40.81|38.41|40.92|38.52|40.36|37.96|0
1654589100000|2022-06-07 08:05:00|40.88|38.48|40.96|38.56|41.26|38.86|40.79|38.39|0
1654589400000|2022-06-07 08:10:00|41.01|38.61|40.82|38.42|41.07|38.67|40.73|38.33|0
1654589700000|2022-06-07 08:15:00|40.84|38.44|40.65|38.25|40.86|38.46|40.35|37.95|0
1654590000000|2022-06-07 08:20:00|40.73|38.33|40.8|38.4|40.88|38.48|40.5|38.1|0
1654590300000|2022-06-07 08:25:00|40.78|38.38|40.65|38.25|41.07|38.67|40.63|38.23|0
1654590600000|2022-06-07 08:30:00|40.69|38.29|40.87|38.47|40.99|38.59|40.57|38.17|0
1654590900000|2022-06-07 08:35:00|40.84|38.44|41.48|39.08|41.56|39.16|40.8|38.4|0
1654591200000|2022-06-07 08:40:00|41.52|39.12|39.9|37.5|41.96|39.56|39.75|37.35|0
1654591500000|2022-06-07 08:45:00|39.98|37.58|39.79|37.39|40.01|37.61|39.75|37.35|0
1654591800000|2022-06-07 08:50:00|39.77|37.37|39.75|37.35|39.82|37.42|39.6|37.2|0
1654592100000|2022-06-07 08:55:00|39.73|37.33|39.75|37.35|39.86|37.46|39.64|37.24|0
1654592400000|2022-06-07 09:00:00|39.69|37.29|39.3|36.9|39.9|37.5|39.3|36.9|0
1654592700000|2022-06-07 09:05:00|39.34|36.94|39.19|36.79|39.41|37.01|38.97|36.57|0
1654593000000|2022-06-07 09:10:00|39.15|36.75|38.9|36.5|39.23|36.83|38.86|36.46|0
1654593300000|2022-06-07 09:15:00|38.91|36.51|39.3|36.9|39.3|36.9|38.75|36.35|0
1654593600000|2022-06-07 09:20:00|39.24|36.84|39.48|37.08|39.52|37.12|39.23|36.83|0
1654593900000|2022-06-07 09:25:00|39.46|37.06|39.71|37.31|39.82|37.42|39.46|37.06|0
1654594200000|2022-06-07 09:30:00|39.72|37.32|39.82|37.42|39.97|37.57|39.67|37.27|0
1654594500000|2022-06-07 09:35:00|39.83|37.43|39.48|37.08|39.89|37.49|39.48|37.08|0
1654594800000|2022-06-07 09:40:00|39.44|37.04|39.05|36.65|39.44|37.04|39|36.6|0
1654595100000|2022-06-07 09:45:00|39.04|36.64|38.96|36.56|39.07|36.67|38.89|36.49|0
1654595400000|2022-06-07 09:50:00|38.93|36.53|38.78|36.38|38.96|36.56|38.74|36.34|0
1654595700000|2022-06-07 09:55:00|38.74|36.34|38.78|36.38|39.03|36.63|38.7|36.3|0
1654596000000|2022-06-07 10:00:00|38.74|36.34|39|36.6|39.03|36.63|38.74|36.34|0
1654596300000|2022-06-07 10:05:00|38.96|36.56|39.01|36.61|39.03|36.63|38.94|36.54|0
1654596600000|2022-06-07 10:10:00|38.99|36.59|38.96|36.56|39.03|36.63|38.92|36.52|0
1654596900000|2022-06-07 10:15:00|38.94|36.54|37.87|35.47|38.96|36.56|37.83|35.43|0
1654597200000|2022-06-07 10:20:00|37.83|35.43|37.83|35.43|37.98|35.58|37.44|35.04|0
1654597500000|2022-06-07 10:25:00|37.87|35.47|37.86|35.46|38.15|35.75|37.05|34.65|0
1654597800000|2022-06-07 10:30:00|37.88|35.48|38.4|36|38.47|36.07|37.86|35.46|0
1654598100000|2022-06-07 10:35:00|38.44|36.04|38.71|36.31|38.8|36.4|38.34|35.94|0
1654598400000|2022-06-07 10:40:00|38.73|36.33|38.27|35.87|38.76|36.36|38.27|35.87|0
1654598700000|2022-06-07 10:45:00|38.29|35.89|38.76|36.36|38.83|36.43|38.25|35.85|0
1654599000000|2022-06-07 10:50:00|38.8|36.4|38.8|36.4|39.02|36.62|38.65|36.25|0
1654599300000|2022-06-07 10:55:00|38.78|36.38|37.18|34.78|38.94|36.54|36.86|34.46|0
1654599600000|2022-06-07 11:00:00|37.11|34.71|38.56|36.16|45.43|43.03|32.45|30.05|0
1654599900000|2022-06-07 11:05:00|38.49|36.09|37.42|35.02|38.6|36.2|37.38|34.98|0
1654600200000|2022-06-07 11:10:00|37.31|34.91|36|33.6|37.35|34.95|35.14|32.74|0
1654600500000|2022-06-07 11:15:00|35.98|33.58|36.78|34.38|36.83|34.43|35.86|33.46|0
1654600800000|2022-06-07 11:20:00|36.8|34.4|37.3|34.9|37.31|34.91|36.53|34.13|0
1654601100000|2022-06-07 11:25:00|37.28|34.88|37.65|35.25|37.79|35.39|37.07|34.67|0
1654601400000|2022-06-07 11:30:00|37.61|35.21|37.76|35.36|37.84|35.44|37.51|35.11|0
1654601700000|2022-06-07 11:35:00|37.77|35.37|37.79|35.39|37.9|35.5|37.65|35.25|0
1654602000000|2022-06-07 11:40:00|37.84|35.44|37.47|35.07|37.84|35.44|37.42|35.02|0
1654602300000|2022-06-07 11:45:00|37.45|35.05|37.77|35.37|37.79|35.39|37.45|35.05|0
1654602600000|2022-06-07 11:50:00|37.75|35.35|37.4|35|37.75|35.35|37.4|35|0
1654602900000|2022-06-07 11:55:00|37.43|35.03|37.57|35.17|37.64|35.24|37.32|34.92|0
1654603200000|2022-06-07 12:00:00|37.64|35.24|37.25|34.85|37.87|35.47|37.25|34.85|0
1654603500000|2022-06-07 12:05:00|37.22|34.82|37.18|34.78|37.5|35.1|37.15|34.75|0
1654603800000|2022-06-07 12:10:00|37.16|34.76|37.18|34.78|37.36|34.96|36.97|34.57|0
1654604100000|2022-06-07 12:15:00|37.22|34.82|36.83|34.43|37.32|34.92|36.76|34.36|0
1654604400000|2022-06-07 12:20:00|36.86|34.46|37.39|34.99|37.57|35.17|36.83|34.43|0
1654604700000|2022-06-07 12:25:00|37.46|35.06|37.32|34.92|37.57|35.17|37.32|34.92|0
1654605000000|2022-06-07 12:30:00|37.35|34.95|37.39|34.99|37.42|35.02|36.55|34.15|0
1654605300000|2022-06-07 12:35:00|37.37|34.97|37.07|34.67|37.49|35.09|36.72|34.32|0
1654605600000|2022-06-07 12:40:00|37.03|34.63|37.1|34.7|37.17|34.77|36.68|34.28|0
1654605900000|2022-06-07 12:45:00|37.17|34.77|36.68|34.28|37.49|35.09|36.65|34.25|0
1654606200000|2022-06-07 12:50:00|36.65|34.25|36.54|34.14|37|34.6|36.47|34.07|0
1654606500000|2022-06-07 12:55:00|36.58|34.18|36.37|33.97|36.79|34.39|36.3|33.9|0
1654606800000|2022-06-07 13:00:00|36.32|33.92|36.68|34.28|36.71|34.31|36.26|33.86|0
1654607100000|2022-06-07 13:05:00|36.64|34.24|36.43|34.03|36.78|34.38|36.37|33.97|0
1654607400000|2022-06-07 13:10:00|36.47|34.07|36.09|33.69|36.54|34.14|35.9|33.5|0
1654607700000|2022-06-07 13:15:00|36.12|33.72|36.29|33.89|36.61|34.21|36.12|33.72|0
1654608000000|2022-06-07 13:20:00|36.26|33.86|36.4|34|36.61|34.21|36.23|33.83|0
1654608300000|2022-06-07 13:25:00|36.47|34.07|36.81|34.41|36.81|34.41|36.22|33.82|0
1654608600000|2022-06-07 13:30:00|36.85|34.45|38.38|35.98|38.48|36.08|36.19|33.79|0
1654608900000|2022-06-07 13:35:00|38.3|35.9|38.12|35.72|38.85|36.45|37.87|35.47|0
1654609200000|2022-06-07 13:40:00|38.19|35.79|38.68|36.28|38.84|36.44|37.87|35.47|0
1654609500000|2022-06-07 13:45:00|38.74|36.34|39.06|36.66|39.17|36.77|38.34|35.94|0
1654609800000|2022-06-07 13:50:00|39.08|36.68|39.58|37.18|40.32|37.92|38.95|36.55|0
1654610100000|2022-06-07 13:55:00|39.73|37.33|39.06|36.66|39.97|37.57|38.77|36.37|0
1654610400000|2022-06-07 14:00:00|39.1|36.7|39.95|37.55|39.98|37.58|38.7|36.3|0
1654610700000|2022-06-07 14:05:00|39.98|37.58|39.12|36.72|41.78|39.38|38.81|36.41|0
1654611000000|2022-06-07 14:10:00|39.23|36.83|38.68|36.28|39.48|37.08|38.28|35.88|0
1654611300000|2022-06-07 14:15:00|38.71|36.31|38.79|36.39|39.19|36.79|38.17|35.77|0
1654611600000|2022-06-07 14:20:00|38.89|36.49|39.67|37.27|40.3|37.9|38.53|36.13|0
1654611900000|2022-06-07 14:25:00|39.7|37.3|41.67|39.27|41.86|39.46|39.44|37.04|0
1654612200000|2022-06-07 14:30:00|41.7|39.3|42.91|40.51|42.97|40.57|41.44|39.04|0
1654612500000|2022-06-07 14:35:00|42.87|40.47|44.47|42.07|44.67|42.27|42.68|40.28|0
1654612800000|2022-06-07 14:40:00|44.38|41.98|45.13|42.73|45.89|43.49|44.12|41.72|0
1654613100000|2022-06-07 14:45:00|45.21|42.81|45.83|43.43|45.91|43.51|44.92|42.52|0
1654613400000|2022-06-07 14:50:00|45.87|43.47|45.66|43.26|45.91|43.51|45.17|42.77|0
1654613700000|2022-06-07 14:55:00|45.58|43.18|44.96|42.56|45.66|43.26|44.76|42.36|0
1654614000000|2022-06-07 15:00:00|45|42.6|44.64|42.24|45.49|43.09|44.55|42.15|0
1654614300000|2022-06-07 15:05:00|44.6|42.2|44.06|41.66|44.76|42.36|43.34|40.94|0
1654614600000|2022-06-07 15:10:00|43.94|41.54|44.54|42.14|44.79|42.39|43.86|41.46|0
1654614900000|2022-06-07 15:15:00|44.42|42.02|43.17|40.77|44.63|42.23|43.09|40.69|0
1654615200000|2022-06-07 15:20:00|43.29|40.89|42.27|39.87|43.49|41.09|42.27|39.87|0
1654615500000|2022-06-07 15:25:00|42.19|39.79|41.84|39.44|42.62|40.22|41.57|39.17|0
1654615800000|2022-06-07 15:30:00|41.88|39.48|41.96|39.56|42.15|39.75|40.63|38.23|0
1654616100000|2022-06-07 15:35:00|42|39.6|42.31|39.91|42.34|39.94|41.42|39.02|0
1654616400000|2022-06-07 15:40:00|42.29|39.89|42.03|39.63|42.34|39.94|41.84|39.44|0
1654616700000|2022-06-07 15:45:00|41.95|39.55|40.96|38.56|42.42|40.02|40.84|38.44|0
1654617000000|2022-06-07 15:50:00|40.88|38.48|41.07|38.67|41.57|39.17|40.73|38.33|0
1654617300000|2022-06-07 15:55:00|41.03|38.63|42.07|39.67|42.3|39.9|41.03|38.63|0
1654617600000|2022-06-07 16:00:00|42.15|39.75|41.8|39.4|42.42|40.02|41.64|39.24|0
1654617900000|2022-06-07 16:05:00|41.76|39.36|41.41|39.01|41.76|39.36|40.95|38.55|0
1654618200000|2022-06-07 16:10:00|41.49|39.09|41.25|38.85|41.75|39.35|41.15|38.75|0
1654618500000|2022-06-07 16:15:00|41.13|38.73|40.48|38.08|41.28|38.88|40.07|37.67|0
1654618800000|2022-06-07 16:20:00|40.41|38.01|40.71|38.31|40.82|38.42|40.22|37.82|0
1654619100000|2022-06-07 16:25:00|40.67|38.27|41.01|38.61|41.28|38.88|40.67|38.27|0
1654619400000|2022-06-07 16:30:00|41.05|38.65|41.66|39.26|41.86|39.46|40.71|38.31|0
1654619700000|2022-06-07 16:35:00|41.7|39.3|42.01|39.61|42.01|39.61|41.43|39.03|0
1654620000000|2022-06-07 16:40:00|42.05|39.65|42.36|39.96|42.91|40.51|42.05|39.65|0
1654620300000|2022-06-07 16:45:00|42.4|40|42.71|40.31|42.87|40.47|42.4|40|0
1654620600000|2022-06-07 16:50:00|42.75|40.35|42.99|40.59|43.11|40.71|42.2|39.8|0
1654620900000|2022-06-07 16:55:00|42.95|40.55|42.83|40.43|43.07|40.67|42.48|40.08|0
1654621200000|2022-06-07 17:00:00|42.87|40.47|43.38|40.98|43.46|41.06|42.55|40.15|0
1654621500000|2022-06-07 17:05:00|43.34|40.94|43.82|41.42|43.82|41.42|42.99|40.59|0
1654621800000|2022-06-07 17:10:00|43.9|41.5|43.9|41.5|44.02|41.62|43.5|41.1|0
1654622100000|2022-06-07 17:15:00|43.94|41.54|44.14|41.74|44.38|41.98|43.82|41.42|0
1654622400000|2022-06-07 17:20:00|44.1|41.7|42.84|40.44|44.68|42.28|42.72|40.32|0
1654622700000|2022-06-07 17:25:00|42.88|40.48|42.96|40.56|43.12|40.72|42.68|40.28|0
1654623000000|2022-06-07 17:30:00|43.2|40.8|42.94|40.54|43.28|40.88|42.64|40.24|0
1654623300000|2022-06-07 17:35:00|42.88|40.48|42.92|40.52|43.16|40.76|42.48|40.08|0
1654623600000|2022-06-07 17:40:00|42.96|40.56|42.84|40.44|42.96|40.56|42.44|40.04|0
1654623900000|2022-06-07 17:45:00|42.8|40.4|42.83|40.43|43.11|40.71|42.48|40.08|0
1654624200000|2022-06-07 17:50:00|42.87|40.47|42.71|40.31|43.27|40.87|42.64|40.24|0
1654624500000|2022-06-07 17:55:00|42.64|40.24|42.95|40.55|43.31|40.91|41.87|39.47|0
1654624800000|2022-06-07 18:00:00|43.01|40.61|43.47|41.07|43.51|41.11|42.75|40.35|0
1654625100000|2022-06-07 18:05:00|43.51|41.11|44.85|42.45|44.89|42.49|43.35|40.95|0
1654625400000|2022-06-07 18:10:00|44.89|42.49|45.34|42.94|45.42|43.02|44.76|42.36|0
1654625700000|2022-06-07 18:15:00|45.42|43.02|44.8|42.4|45.59|43.19|44.72|42.32|0
1654626000000|2022-06-07 18:20:00|44.76|42.36|44.97|42.57|45.01|42.61|44.64|42.24|0
1654626300000|2022-06-07 18:25:00|45.01|42.61|45.13|42.73|45.3|42.9|44.68|42.28|0
1654626600000|2022-06-07 18:30:00|45.17|42.77|45.75|43.35|45.92|43.52|44.96|42.56|0
1654626900000|2022-06-07 18:35:00|45.79|43.39|45.42|43.02|45.88|43.48|45.33|42.93|0
1654627200000|2022-06-07 18:40:00|45.5|43.1|44.14|41.74|45.54|43.14|43.82|41.42|0
1654627500000|2022-06-07 18:45:00|44.02|41.62|43.66|41.26|44.55|42.15|43.46|41.06|0
1654627800000|2022-06-07 18:50:00|43.7|41.3|44.14|41.74|44.26|41.86|43.54|41.14|0
1654628100000|2022-06-07 18:55:00|43.98|41.58|44.59|42.19|44.67|42.27|43.82|41.42|0
1654628400000|2022-06-07 19:00:00|44.63|42.23|45.29|42.89|45.41|43.01|44.47|42.07|0
1654628700000|2022-06-07 19:05:00|45.33|42.93|45.33|42.93|45.7|43.3|44.96|42.56|0
1654629000000|2022-06-07 19:10:00|45.41|43.01|45.12|42.72|45.66|43.26|44.79|42.39|0
1654629300000|2022-06-07 19:15:00|45.08|42.68|45.53|43.13|45.7|43.3|45.08|42.68|0
1654629600000|2022-06-07 19:20:00|45.57|43.17|45.7|43.3|46.03|43.63|45.41|43.01|0
1654629900000|2022-06-07 19:25:00|45.78|43.38|45.82|43.42|45.99|43.59|45.49|43.09|0
1654630200000|2022-06-07 19:30:00|45.78|43.38|47.37|44.97|47.42|45.02|45.65|43.25|0
1654630500000|2022-06-07 19:35:00|47.33|44.93|48.02|45.62|48.02|45.62|47.25|44.85|0
1654630800000|2022-06-07 19:40:00|48.06|45.66|47.93|45.53|48.23|45.83|47.59|45.19|0
1654631100000|2022-06-07 19:45:00|48.01|45.61|48.53|46.13|48.62|46.22|47.8|45.4|0
1654631400000|2022-06-07 19:50:00|48.49|46.09|48.75|46.35|48.93|46.53|48.19|45.79|0
1654631700000|2022-06-07 19:55:00|48.71|46.31|48.01|45.61|48.88|46.48|48.01|45.61|0
1654632000000|2022-06-07 20:00:00|48.14|45.74|47.28|44.88|48.14|45.74|47.03|44.63|0
1654632300000|2022-06-07 20:05:00|47.32|44.92|47.49|45.09|47.62|45.22|47.2|44.8|0
1654632600000|2022-06-07 20:10:00|47.45|45.05|47.45|45.05|47.58|45.18|47.45|45.05|0
1654632900000|2022-06-07 20:15:00|47.65|44.85|47.39|44.59|47.69|44.89|47.31|44.51|0
1654633200000|2022-06-07 20:20:00|47.44|44.64|47.39|44.59|47.65|44.85|47.26|44.46|0
1654633500000|2022-06-07 20:25:00|47.35|44.55|47.09|44.29|47.43|44.63|47.09|44.29|0
1654633800000|2022-06-07 20:30:00|47.14|44.34|47.18|44.38|47.18|44.38|46.92|44.12|0
1654634100000|2022-06-07 20:35:00|47.13|44.33|47.11|44.31|47.22|44.42|47.05|44.25|0
1654634400000|2022-06-07 20:40:00|47.13|44.33|46.92|44.12|47.26|44.46|46.84|44.04|0
1654634700000|2022-06-07 20:45:00|46.9|44.1|46.88|44.08|47.09|44.29|46.88|44.08|0
1654635000000|2022-06-07 20:50:00|46.92|44.12|46.88|44.08|46.96|44.16|46.67|43.87|0
1654635300000|2022-06-07 20:55:00|46.79|43.99|46.89|44.09|46.96|44.16|46.75|43.95|0
1654635600000|2022-06-07 21:00:00|46.82|44.02|46.8|44|46.84|44.04|46.73|43.93|0
1654635900000|2022-06-07 21:05:00|46.81|44.01|46.8|44|46.83|44.03|46.78|43.98|0
1654636200000|2022-06-07 21:10:00|46.82|44.02|46.84|44.04|46.84|44.04|46.82|44.02|0
1654636500000|2022-06-07 21:15:00|46.83|44.03|46.86|44.06|46.86|44.06|46.79|43.99|0
1654636800000|2022-06-07 21:20:00|46.87|44.07|46.89|44.09|46.89|44.09|46.86|44.06|0
1654637100000|2022-06-07 21:25:00|46.84|44.04|46.87|44.07|46.87|44.07|46.74|43.94|0
1654637400000|2022-06-07 21:30:00|46.9|44.1|46.99|44.19|47.01|44.21|46.88|44.08|0
1654637700000|2022-06-07 21:35:00|47.02|44.22|47.07|44.27|47.12|44.32|47.02|44.22|0
1654638000000|2022-06-07 21:40:00|47.05|44.25|46.99|44.19|47.05|44.25|46.95|44.15|0
1654638300000|2022-06-07 21:45:00|46.96|44.16|47|44.2|47|44.2|46.96|44.16|0
1654638600000|2022-06-07 21:50:00|46.97|44.17|47.02|44.22|47.03|44.23|46.97|44.17|0
1654638900000|2022-06-07 21:55:00|47.04|44.24|47.04|44.24|47.04|44.24|47.01|44.21|0
1654639200000|2022-06-07 22:00:00|46.84|44.04|47.34|44.54|47.5|44.7|46.84|44.04|0
1654639500000|2022-06-07 22:05:00|47.28|44.48|47.15|44.35|47.28|44.48|46.98|44.18|0
1654639800000|2022-06-07 22:10:00|47.17|44.37|47.58|44.78|47.75|44.95|47.15|44.35|0
1654640100000|2022-06-07 22:15:00|47.62|44.82|47.45|44.65|47.64|44.84|47.32|44.52|0
1654640400000|2022-06-07 22:20:00|47.43|44.63|47.32|44.52|47.43|44.63|47.15|44.35|0
1654640700000|2022-06-07 22:25:00|47.36|44.56|47.32|44.52|47.53|44.73|47.15|44.35|0
1654641000000|2022-06-07 22:30:00|47.36|44.56|47.15|44.35|47.36|44.56|47.15|44.35|0
1654641300000|2022-06-07 22:35:00|47.19|44.39|47.02|44.22|47.27|44.47|46.93|44.13|0
1654641600000|2022-06-07 22:40:00|47.1|44.3|47.27|44.47|47.27|44.47|47.02|44.22|0
1654641900000|2022-06-07 22:45:00|47.23|44.43|46.97|44.17|47.31|44.51|46.93|44.13|0
1654642200000|2022-06-07 22:50:00|47.02|44.22|47.14|44.34|47.18|44.38|46.89|44.09|0
1654642500000|2022-06-07 22:55:00|47.18|44.38|47.14|44.34|47.18|44.38|47.01|44.21|0
1654642800000|2022-06-07 23:00:00|47.18|44.38|47.27|44.47|47.27|44.47|47.14|44.34|0
1654643100000|2022-06-07 23:05:00|47.31|44.51|47.27|44.47|47.35|44.55|47.22|44.42|0
1654643400000|2022-06-07 23:10:00|47.31|44.51|47.14|44.34|47.31|44.51|47.14|44.34|0
1654643700000|2022-06-07 23:15:00|47.18|44.38|47.35|44.55|47.35|44.55|47.18|44.38|0
1654644000000|2022-06-07 23:20:00|47.31|44.51|47.3|44.5|47.35|44.55|47.18|44.38|0
1654644300000|2022-06-07 23:25:00|47.35|44.55|47.3|44.5|47.52|44.72|47.3|44.5|0
1654644600000|2022-06-07 23:30:00|47.35|44.55|46.84|44.04|47.39|44.59|46.84|44.04|0
1654644900000|2022-06-07 23:35:00|46.79|43.99|46.79|43.99|47.05|44.25|46.75|43.95|0
1654645200000|2022-06-07 23:40:00|46.77|43.97|46.37|43.57|46.84|44.04|46.25|43.45|0
1654645500000|2022-06-07 23:45:00|46.41|43.61|46.12|43.32|46.5|43.7|46.12|43.32|0
1654645800000|2022-06-07 23:50:00|46.08|43.28|46.2|43.4|46.35|43.55|46.04|43.24|0
1654646100000|2022-06-07 23:55:00|46.16|43.36|46.2|43.4|46.33|43.53|46.12|43.32|0
1654646400000|2022-06-08 00:00:00|46.24|43.44|46.33|43.53|46.66|43.86|45.99|43.19|0
1654646700000|2022-06-08 00:05:00|46.35|43.55|46.34|43.54|46.37|43.57|46.03|43.23|0
1654647000000|2022-06-08 00:10:00|46.41|43.61|46.7|43.9|46.76|43.96|46.28|43.48|0
1654647300000|2022-06-08 00:15:00|46.74|43.94|46.41|43.61|46.87|44.07|46.38|43.58|0
1654647600000|2022-06-08 00:20:00|46.36|43.56|46.28|43.48|46.49|43.69|45.95|43.15|0
1654647900000|2022-06-08 00:25:00|46.34|43.54|46.45|43.65|46.53|43.73|46.24|43.44|0
1654648200000|2022-06-08 00:30:00|46.49|43.69|46.8|44|46.82|44.02|46.49|43.69|0
1654648500000|2022-06-08 00:35:00|46.78|43.98|47.29|44.49|47.43|44.63|46.74|43.94|0
1654648800000|2022-06-08 00:40:00|47.31|44.51|47.33|44.53|47.6|44.8|47.29|44.49|0
1654649100000|2022-06-08 00:45:00|47.29|44.49|47.18|44.38|47.5|44.7|47.11|44.31|0
1654649400000|2022-06-08 00:50:00|47.16|44.36|47.41|44.61|47.41|44.61|47.11|44.31|0
1654649700000|2022-06-08 00:55:00|47.45|44.65|47.28|44.48|47.45|44.65|47.18|44.38|0
1654650000000|2022-06-08 01:00:00|47.39|44.59|47.32|44.52|47.54|44.74|47.3|44.5|0
1654650300000|2022-06-08 01:05:00|47.34|44.54|47.34|44.54|47.45|44.65|47.19|44.39|0
1654650600000|2022-06-08 01:10:00|47.32|44.52|47.41|44.61|47.41|44.61|47.24|44.44|0
1654650900000|2022-06-08 01:15:00|47.49|44.69|47.75|44.95|48.05|45.25|47.45|44.65|0
1654651200000|2022-06-08 01:20:00|47.79|44.99|47.47|44.67|47.83|45.03|47.28|44.48|0
1654651500000|2022-06-08 01:25:00|47.45|44.65|47.23|44.43|47.45|44.65|47.11|44.31|0
1654651800000|2022-06-08 01:30:00|47.27|44.47|47.59|44.79|47.87|45.07|47.19|44.39|0
1654652100000|2022-06-08 01:35:00|47.61|44.81|47.44|44.64|47.87|45.07|47.4|44.6|0
1654652400000|2022-06-08 01:40:00|47.46|44.66|47.61|44.81|47.7|44.9|47.38|44.58|0
1654652700000|2022-06-08 01:45:00|47.59|44.79|47.25|44.45|47.7|44.9|46.85|44.05|0
1654653000000|2022-06-08 01:50:00|47.31|44.51|47.42|44.62|47.52|44.72|47.23|44.43|0
1654653300000|2022-06-08 01:55:00|47.46|44.66|47.39|44.59|47.65|44.85|47.39|44.59|0
1654653600000|2022-06-08 02:00:00|47.44|44.64|47.61|44.81|47.65|44.85|47.44|44.64|0
1654653900000|2022-06-08 02:05:00|47.65|44.85|47.84|45.04|47.9|45.1|47.63|44.83|0
1654654200000|2022-06-08 02:10:00|47.82|45.02|47.73|44.93|47.95|45.15|47.6|44.8|0
1654654500000|2022-06-08 02:15:00|47.77|44.97|47.71|44.91|47.82|45.02|47.6|44.8|0
1654654800000|2022-06-08 02:20:00|47.73|44.93|47.56|44.76|47.77|44.97|47.52|44.72|0
1654655100000|2022-06-08 02:25:00|47.6|44.8|47.71|44.91|47.75|44.95|47.6|44.8|0
1654655400000|2022-06-08 02:30:00|47.73|44.93|47.68|44.88|47.73|44.93|47.51|44.71|0
1654655700000|2022-06-08 02:35:00|47.64|44.84|47.85|45.05|47.96|45.16|47.64|44.84|0
1654656000000|2022-06-08 02:40:00|47.9|45.1|47.64|44.84|47.98|45.18|47.64|44.84|0
1654656300000|2022-06-08 02:45:00|47.68|44.88|47.08|44.28|47.72|44.92|47.04|44.24|0
1654656600000|2022-06-08 02:50:00|47.11|44.31|47.04|44.24|47.21|44.41|47.04|44.24|0
1654656900000|2022-06-08 02:55:00|47|44.2|46.83|44.03|47.17|44.37|46.81|44.01|0
1654657200000|2022-06-08 03:00:00|46.79|43.99|46.87|44.07|46.96|44.16|46.74|43.94|0
1654657500000|2022-06-08 03:05:00|46.89|44.09|46.41|43.61|46.95|44.15|46.41|43.61|0
1654657800000|2022-06-08 03:10:00|46.43|43.63|46.24|43.44|46.49|43.69|46.15|43.35|0
1654658100000|2022-06-08 03:15:00|46.22|43.42|45.41|42.61|46.34|43.54|45.28|42.48|0
1654658400000|2022-06-08 03:20:00|45.45|42.65|46.45|43.65|46.53|43.73|45.32|42.52|0
1654658700000|2022-06-08 03:25:00|46.36|43.56|46.57|43.77|46.57|43.77|46.15|43.35|0
1654659000000|2022-06-08 03:30:00|46.53|43.73|46.28|43.48|46.74|43.94|46.24|43.44|0
1654659300000|2022-06-08 03:35:00|46.32|43.52|46.36|43.56|46.53|43.73|46.28|43.48|0
1654659600000|2022-06-08 03:40:00|46.34|43.54|46.19|43.39|46.36|43.56|46.07|43.27|0
1654659900000|2022-06-08 03:45:00|46.17|43.37|46.5|43.7|46.57|43.77|46.07|43.27|0
1654660200000|2022-06-08 03:50:00|46.52|43.72|46.31|43.51|46.52|43.72|46.27|43.47|0
1654660500000|2022-06-08 03:55:00|46.27|43.47|46.31|43.51|46.4|43.6|46.23|43.43|0
1654660800000|2022-06-08 04:00:00|46.27|43.47|46.21|43.41|46.35|43.55|46.16|43.36|0
1654661100000|2022-06-08 04:05:00|46.19|43.39|46.14|43.34|46.31|43.51|46.14|43.34|0
1654661400000|2022-06-08 04:10:00|46.21|43.41|46.27|43.47|46.27|43.47|46.14|43.34|0
1654661700000|2022-06-08 04:15:00|46.25|43.45|46.27|43.47|46.6|43.8|46.22|43.42|0
1654662000000|2022-06-08 04:20:00|46.31|43.51|46.6|43.8|46.73|43.93|46.31|43.51|0
1654662300000|2022-06-08 04:25:00|46.64|43.84|46.64|43.84|46.7|43.9|46.43|43.63|0
1654662600000|2022-06-08 04:30:00|46.68|43.88|46.57|43.77|46.72|43.92|46.43|43.63|0
1654662900000|2022-06-08 04:35:00|46.55|43.75|46.43|43.63|46.6|43.8|46.39|43.59|0
1654663200000|2022-06-08 04:40:00|46.47|43.67|46.49|43.69|46.55|43.75|46.41|43.61|0
1654663500000|2022-06-08 04:45:00|46.51|43.71|46.49|43.69|46.55|43.75|46.43|43.63|0
1654663800000|2022-06-08 04:50:00|46.47|43.67|45.88|43.08|46.47|43.67|45.88|43.08|0
1654664100000|2022-06-08 04:55:00|45.95|43.15|45.68|42.88|46.05|43.25|45.64|42.84|0
1654664400000|2022-06-08 05:00:00|45.64|42.84|46.11|43.31|46.13|43.33|45.64|42.84|0
1654664700000|2022-06-08 05:05:00|46.09|43.29|46.63|43.83|46.63|43.83|46.09|43.29|0
1654665000000|2022-06-08 05:10:00|46.59|43.79|46.75|43.95|46.8|44|46.59|43.79|0
1654665300000|2022-06-08 05:15:00|46.73|43.93|46.46|43.66|46.82|44.02|46.38|43.58|0
1654665600000|2022-06-08 05:20:00|46.38|43.58|46.38|43.58|46.75|43.95|46.29|43.49|0
1654665900000|2022-06-08 05:25:00|46.33|43.53|46.37|43.57|46.46|43.66|46.08|43.28|0
1654666200000|2022-06-08 05:30:00|46.31|43.51|47|44.2|47.09|44.29|46.31|43.51|0
1654666500000|2022-06-08 05:35:00|46.96|44.16|46.87|44.07|46.96|44.16|46.67|43.87|0
1654666800000|2022-06-08 05:40:00|46.83|44.03|46.96|44.16|47.3|44.5|46.83|44.03|0
1654667100000|2022-06-08 05:45:00|46.98|44.18|46.93|44.13|47.08|44.28|46.83|44.03|0
1654667400000|2022-06-08 05:50:00|46.96|44.16|46.93|44.13|47.04|44.24|46.87|44.07|0
1654667700000|2022-06-08 05:55:00|46.91|44.11|47|44.2|47.04|44.24|46.62|43.82|0
1654668000000|2022-06-08 06:00:00|46.95|44.15|46.74|43.94|47|44.2|46.7|43.9|0
1654668300000|2022-06-08 06:05:00|46.78|43.98|46.82|44.02|46.95|44.15|46.57|43.77|0
1654668600000|2022-06-08 06:10:00|46.78|43.98|46.45|43.65|46.78|43.98|46.45|43.65|0
1654668900000|2022-06-08 06:15:00|46.42|43.62|46.61|43.81|46.61|43.81|46.28|43.48|0
1654669200000|2022-06-08 06:20:00|46.63|43.83|47.37|44.57|47.41|44.61|46.57|43.77|0
1654669500000|2022-06-08 06:25:00|47.33|44.53|47.2|44.4|47.5|44.7|47.11|44.31|0
1654669800000|2022-06-08 06:30:00|47.24|44.44|47.54|44.74|47.67|44.87|47.2|44.4|0
1654670100000|2022-06-08 06:35:00|47.52|44.72|47.34|44.54|47.54|44.74|47.32|44.52|0
1654670400000|2022-06-08 06:40:00|47.32|44.52|47.15|44.35|47.45|44.65|47.07|44.27|0
1654670700000|2022-06-08 06:45:00|47.07|44.27|46.98|44.18|47.15|44.35|46.98|44.18|0
1654671000000|2022-06-08 06:50:00|47.03|44.23|46.65|43.85|47.15|44.35|46.65|43.85|0
1654671300000|2022-06-08 06:55:00|46.6|43.8|47.07|44.27|47.07|44.27|46.6|43.8|0
1654671600000|2022-06-08 07:00:00|46.9|44.1|46.18|43.38|46.96|44.16|46.06|43.26|0
1654671900000|2022-06-08 07:05:00|46|43.6|44.99|42.59|46.05|43.65|44.09|41.69|0
1654672200000|2022-06-08 07:10:00|44.91|42.51|45.24|42.84|45.32|42.92|44.63|42.23|0
1654672500000|2022-06-08 07:15:00|45.2|42.8|45.38|42.98|45.69|43.29|45.07|42.67|0
1654672800000|2022-06-08 07:20:00|45.36|42.96|45.38|42.98|45.48|43.08|44.95|42.55|0
1654673100000|2022-06-08 07:25:00|45.36|42.96|45.3|42.9|45.58|43.18|45.07|42.67|0
1654673400000|2022-06-08 07:30:00|45.28|42.88|45.48|43.08|45.56|43.16|45.19|42.79|0
1654673700000|2022-06-08 07:35:00|45.44|43.04|45.64|43.24|45.64|43.24|45.03|42.63|0
1654674000000|2022-06-08 07:40:00|45.69|43.29|45.93|43.53|46.1|43.7|45.69|43.29|0
1654674300000|2022-06-08 07:45:00|45.81|43.41|45.68|43.28|46.06|43.66|45.6|43.2|0
1654674600000|2022-06-08 07:50:00|45.64|43.24|45.77|43.37|46.18|43.78|45.64|43.24|0
1654674900000|2022-06-08 07:55:00|45.81|43.41|45.43|43.03|45.95|43.55|45.43|43.03|0
1654675200000|2022-06-08 08:00:00|45.35|42.95|45.6|43.2|45.8|43.4|45.19|42.79|0
1654675500000|2022-06-08 08:05:00|45.56|43.16|45.55|43.15|45.68|43.28|45.14|42.74|0
1654675800000|2022-06-08 08:10:00|45.6|43.2|45.55|43.15|45.84|43.44|45.39|42.99|0
1654676100000|2022-06-08 08:15:00|45.51|43.11|45.24|42.84|45.55|43.15|44.85|42.45|0
1654676400000|2022-06-08 08:20:00|45.26|42.86|45.84|43.44|45.92|43.52|45.1|42.7|0
1654676700000|2022-06-08 08:25:00|45.88|43.48|46.05|43.65|46.09|43.69|45.63|43.23|0
1654677000000|2022-06-08 08:30:00|46.09|43.69|46.17|43.77|46.17|43.77|45.92|43.52|0
1654677300000|2022-06-08 08:35:00|46.13|43.73|46.25|43.85|46.55|44.15|46.13|43.73|0
1654677600000|2022-06-08 08:40:00|46.21|43.81|46.31|43.91|46.31|43.91|46.04|43.64|0
1654677900000|2022-06-08 08:45:00|46.34|43.94|46.29|43.89|46.59|44.19|46.08|43.68|0
1654678200000|2022-06-08 08:50:00|46.31|43.91|46.42|44.02|46.54|44.14|45.92|43.52|0
1654678500000|2022-06-08 08:55:00|46.38|43.98|46.1|43.7|46.38|43.98|45.92|43.52|0
1654678800000|2022-06-08 09:00:00|46.08|43.68|45.79|43.39|46.21|43.81|45.75|43.35|0
1654679100000|2022-06-08 09:05:00|45.73|43.33|45.21|42.81|45.75|43.35|45.17|42.77|0
1654679400000|2022-06-08 09:10:00|45.25|42.85|45.66|43.26|45.83|43.43|45.09|42.69|0
1654679700000|2022-06-08 09:15:00|45.7|43.3|46.57|44.17|46.57|44.17|45.5|43.1|0
1654680000000|2022-06-08 09:20:00|46.54|44.14|46.52|44.12|46.73|44.33|46.48|44.08|0
1654680300000|2022-06-08 09:25:00|46.61|44.21|45.11|42.71|46.73|44.33|45.11|42.71|0
1654680600000|2022-06-08 09:30:00|45.09|42.69|45.36|42.96|45.57|43.17|45.07|42.67|0
1654680900000|2022-06-08 09:35:00|45.38|42.98|45.36|42.96|45.61|43.21|45.13|42.73|0
1654681200000|2022-06-08 09:40:00|45.34|42.94|45.65|43.25|45.81|43.41|45.13|42.73|0
1654681500000|2022-06-08 09:45:00|45.63|43.23|45.6|43.2|45.85|43.45|45.58|43.18|0
1654681800000|2022-06-08 09:50:00|45.56|43.16|45.54|43.14|45.77|43.37|45.48|43.08|0
1654682100000|2022-06-08 09:55:00|45.52|43.12|45.59|43.19|45.64|43.24|45.44|43.04|0
1654682400000|2022-06-08 10:00:00|45.55|43.15|45.24|42.84|45.55|43.15|44.97|42.57|0
1654682700000|2022-06-08 10:05:00|45.22|42.82|44.78|42.38|45.26|42.86|44.39|41.99|0
1654683000000|2022-06-08 10:10:00|44.7|42.3|44.74|42.34|45|42.6|44.66|42.26|0
1654683300000|2022-06-08 10:15:00|44.7|42.3|44.78|42.38|45.06|42.66|44.7|42.3|0
1654683600000|2022-06-08 10:20:00|44.8|42.4|44.86|42.46|45.02|42.62|44.69|42.29|0
1654683900000|2022-06-08 10:25:00|44.88|42.48|44.77|42.37|44.98|42.58|44.69|42.29|0
1654684200000|2022-06-08 10:30:00|44.73|42.33|44.61|42.21|44.86|42.46|44.53|42.13|0
1654684500000|2022-06-08 10:35:00|44.65|42.25|45|42.6|45.06|42.66|44.57|42.17|0
1654684800000|2022-06-08 10:40:00|45.02|42.62|45.08|42.68|45.22|42.82|44.93|42.53|0
1654685100000|2022-06-08 10:45:00|45.06|42.66|45.55|43.15|45.55|43.15|44.89|42.49|0
1654685400000|2022-06-08 10:50:00|45.59|43.19|46.13|43.73|46.21|43.81|45.28|42.88|0
1654685700000|2022-06-08 10:55:00|46.11|43.71|45.96|43.56|46.17|43.77|45.86|43.46|0
1654686000000|2022-06-08 11:00:00|45.92|43.52|46|43.6|46.13|43.73|45.51|43.11|0
1654686300000|2022-06-08 11:05:00|46.05|43.65|46.17|43.77|46.17|43.77|45.88|43.48|0
1654686600000|2022-06-08 11:10:00|46.13|43.73|46.8|44.4|46.84|44.44|46.09|43.69|0
1654686900000|2022-06-08 11:15:00|46.67|44.27|46.12|43.72|46.98|44.58|45.49|43.09|0
1654687200000|2022-06-08 11:20:00|46.1|43.7|46.05|43.65|46.22|43.82|45.91|43.51|0
1654687500000|2022-06-08 11:25:00|46.03|43.63|46.26|43.86|46.26|43.86|46.03|43.63|0
1654687800000|2022-06-08 11:30:00|46.43|44.03|46.81|44.41|46.98|44.58|46.3|43.9|0
1654688100000|2022-06-08 11:35:00|46.85|44.45|46.85|44.45|46.95|44.55|46.72|44.32|0
1654688400000|2022-06-08 11:40:00|46.81|44.41|46.45|44.05|46.81|44.41|46.34|43.94|0
1654688700000|2022-06-08 11:45:00|46.47|44.07|46.09|43.69|46.55|44.15|46.09|43.69|0
1654689000000|2022-06-08 11:50:00|46.05|43.65|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689300000|2022-06-08 11:55:00|45.8|43.4|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689600000|2022-06-08 12:00:00|45.81|43.41|45.71|43.31|45.88|43.48|45.44|43.04|0
1654689900000|2022-06-08 12:05:00|45.67|43.27|45.75|43.35|46.04|43.64|45.67|43.27|0
1654690200000|2022-06-08 12:10:00|45.88|43.48|45.96|43.56|46.29|43.89|45.67|43.27|0
1654690500000|2022-06-08 12:15:00|45.92|43.52|45.79|43.39|45.92|43.52|45.54|43.14|0
1654690800000|2022-06-08 12:20:00|45.75|43.35|45.06|42.66|45.79|43.39|45.04|42.64|0
1654691100000|2022-06-08 12:25:00|45|42.6|45|42.6|45.23|42.83|44.8|42.4|0
1654691400000|2022-06-08 12:30:00|44.92|42.52|44.27|41.87|44.96|42.56|43.94|41.54|0
1654691700000|2022-06-08 12:35:00|44.23|41.83|44.43|42.03|44.71|42.31|44.02|41.62|0
1654692000000|2022-06-08 12:40:00|44.41|42.01|44.79|42.39|44.79|42.39|43.98|41.58|0
1654692300000|2022-06-08 12:45:00|44.81|42.41|44.98|42.58|45.23|42.83|44.67|42.27|0
1654692600000|2022-06-08 12:50:00|44.94|42.54|44.45|42.05|45.21|42.81|44.33|41.93|0
1654692900000|2022-06-08 12:55:00|44.41|42.01|44.65|42.25|44.94|42.54|44.33|41.93|0
1654693200000|2022-06-08 13:00:00|44.61|42.21|44.02|41.62|44.65|42.25|43.81|41.41|0
1654693500000|2022-06-08 13:05:00|43.97|41.57|45.45|43.05|45.57|43.17|43.93|41.53|0
1654693800000|2022-06-08 13:10:00|45.33|42.93|45.59|43.19|45.7|43.3|45.1|42.7|0
1654694100000|2022-06-08 13:15:00|45.61|43.21|45.34|42.94|45.61|43.21|45.2|42.8|0
1654694400000|2022-06-08 13:20:00|45.32|42.92|45.41|43.01|45.53|43.13|45.16|42.76|0
1654694700000|2022-06-08 13:25:00|45.49|43.09|45.78|43.38|45.9|43.5|45.49|43.09|0
1654695000000|2022-06-08 13:30:00|45.65|43.25|44.87|42.47|45.82|43.42|43.74|41.34|0
1654695300000|2022-06-08 13:35:00|44.85|42.45|46.11|43.71|46.4|44|44.59|42.19|0
1654695600000|2022-06-08 13:40:00|45.82|43.42|45.44|43.04|46.06|43.66|45.24|42.84|0
1654695900000|2022-06-08 13:45:00|45.48|43.08|47.58|45.18|48.14|45.74|45.4|43|0
1654696200000|2022-06-08 13:50:00|47.62|45.22|47.44|45.04|48.42|46.02|46.63|44.23|0
1654696500000|2022-06-08 13:55:00|47.57|45.17|46.97|44.57|47.74|45.34|46.84|44.44|0
1654696800000|2022-06-08 14:00:00|47.05|44.65|46.39|43.99|47.18|44.78|45.67|43.27|0
1654697100000|2022-06-08 14:05:00|46.47|44.07|47.76|45.36|48.19|45.79|46.05|43.65|0
1654697400000|2022-06-08 14:10:00|47.72|45.32|45.08|42.68|47.72|45.32|45.08|42.68|0
1654697700000|2022-06-08 14:15:00|44.98|42.58|46.15|43.75|46.15|43.75|44.67|42.27|0
1654698000000|2022-06-08 14:20:00|46.24|43.84|47.46|45.06|47.46|45.06|46.24|43.84|0
1654698300000|2022-06-08 14:25:00|47.25|44.85|46.49|44.09|47.42|45.02|46.49|44.09|0
1654698600000|2022-06-08 14:30:00|46.51|44.11|47.54|45.14|47.8|45.4|46.15|43.75|0
1654698900000|2022-06-08 14:35:00|47.58|45.18|47.33|44.93|48.14|45.74|47.2|44.8|0
1654699200000|2022-06-08 14:40:00|47.37|44.97|45.88|43.48|47.93|45.53|45.14|42.74|0
1654699500000|2022-06-08 14:45:00|45.92|43.52|46.43|44.03|46.76|44.36|45.92|43.52|0
1654699800000|2022-06-08 14:50:00|46.51|44.11|46.42|44.02|46.85|44.45|46.09|43.69|0
1654700100000|2022-06-08 14:55:00|46.34|43.94|45.46|43.06|46.42|44.02|45.01|42.61|0
1654700400000|2022-06-08 15:00:00|45.55|43.15|45.22|42.82|45.67|43.27|44.81|42.41|0
1654700700000|2022-06-08 15:05:00|45.13|42.73|45.63|43.23|45.75|43.35|45.13|42.73|0
1654701000000|2022-06-08 15:10:00|45.67|43.27|46.71|44.31|46.76|44.36|45.34|42.94|0
1654701300000|2022-06-08 15:15:00|46.93|44.53|46.88|44.48|48.76|46.36|46.5|44.1|0
1654701600000|2022-06-08 15:20:00|46.92|44.52|46.37|43.97|47.09|44.69|46.29|43.89|0
1654701900000|2022-06-08 15:25:00|46.33|43.93|46.67|44.27|46.88|44.48|46.29|43.89|0
1654702200000|2022-06-08 15:30:00|46.69|44.29|46.75|44.35|47.09|44.69|46.41|44.01|0
1654702500000|2022-06-08 15:35:00|46.84|44.44|46.88|44.48|47.05|44.65|46.58|44.18|0
1654702800000|2022-06-08 15:40:00|46.92|44.52|45.74|43.34|47.43|45.03|45.66|43.26|0
1654703100000|2022-06-08 15:45:00|45.91|43.51|46.52|44.12|46.95|44.55|45.77|43.37|0
1654703400000|2022-06-08 15:50:00|46.44|44.04|46.65|44.25|46.99|44.59|46.44|44.04|0
1654703700000|2022-06-08 15:55:00|46.69|44.29|46.35|43.95|46.9|44.5|46.19|43.79|0
1654704000000|2022-06-08 16:00:00|46.27|43.87|46.65|44.25|47.24|44.84|45.98|43.58|0
1654704300000|2022-06-08 16:05:00|46.56|44.16|46.23|43.83|46.69|44.29|45.77|43.37|0
1654704600000|2022-06-08 16:10:00|46.31|43.91|46.52|44.12|46.6|44.2|46.14|43.74|0
1654704900000|2022-06-08 16:15:00|46.56|44.16|46.39|43.99|46.56|44.16|45.89|43.49|0
1654705200000|2022-06-08 16:20:00|46.48|44.08|45.35|42.95|46.52|44.12|45.06|42.66|0
1654705500000|2022-06-08 16:25:00|45.39|42.99|44.94|42.54|45.39|42.99|44.08|41.68|0
1654705800000|2022-06-08 16:30:00|44.89|42.49|43.68|41.28|44.94|42.54|43.32|40.92|0
1654706100000|2022-06-08 16:35:00|43.72|41.32|42.17|39.77|43.76|41.36|42.17|39.77|0
1654706400000|2022-06-08 16:40:00|42.13|39.73|41.32|38.92|42.48|40.08|41.32|38.92|0
1654706700000|2022-06-08 16:45:00|41.28|38.88|42.25|39.85|42.31|39.91|41.05|38.65|0
1654707000000|2022-06-08 16:50:00|42.21|39.81|43.11|40.71|43.31|40.91|41.04|38.64|0
1654707300000|2022-06-08 16:55:00|43.07|40.67|43.63|41.23|43.67|41.27|42.9|40.5|0
1654707600000|2022-06-08 17:00:00|43.67|41.27|42.56|40.16|43.67|41.27|42.33|39.93|0
1654707900000|2022-06-08 17:05:00|42.48|40.08|43.23|40.83|43.35|40.95|42.4|40|0
1654708200000|2022-06-08 17:10:00|43.19|40.79|42.95|40.55|43.31|40.91|42.4|40|0
1654708500000|2022-06-08 17:15:00|42.91|40.51|43.39|40.99|43.47|41.07|42.6|40.2|0
1654708800000|2022-06-08 17:20:00|43.27|40.87|42.83|40.43|43.35|40.95|42.75|40.35|0
1654709100000|2022-06-08 17:25:00|42.91|40.51|41.98|39.58|42.99|40.59|41.98|39.58|0
1654709400000|2022-06-08 17:30:00|41.94|39.54|41.05|38.65|42.02|39.62|40.71|38.31|0
1654709700000|2022-06-08 17:35:00|41.09|38.69|40.26|37.86|41.09|38.69|40.22|37.82|0
1654710000000|2022-06-08 17:40:00|40.22|37.82|41.63|39.23|41.67|39.27|40.22|37.82|0
1654710300000|2022-06-08 17:45:00|41.51|39.11|41.9|39.5|42.17|39.77|41.32|38.92|0
1654710600000|2022-06-08 17:50:00|41.93|39.53|41.64|39.24|42.09|39.69|41.2|38.8|0
1654710900000|2022-06-08 17:55:00|41.66|39.26|41.47|39.07|42.17|39.77|41.35|38.95|0
1654711200000|2022-06-08 18:00:00|41.39|38.99|41.78|39.38|42.2|39.8|41.39|38.99|0
1654711500000|2022-06-08 18:05:00|41.85|39.45|41.78|39.38|42.2|39.8|41.51|39.11|0
1654711800000|2022-06-08 18:10:00|41.81|39.41|41.74|39.34|42.08|39.68|41.2|38.8|0
1654712100000|2022-06-08 18:15:00|41.81|39.41|41.35|38.95|41.93|39.53|41.01|38.61|0
1654712400000|2022-06-08 18:20:00|41.31|38.91|41.31|38.91|41.69|39.29|40.93|38.53|0
1654712700000|2022-06-08 18:25:00|41.35|38.95|40.62|38.22|41.54|39.14|39.95|37.55|0
1654713000000|2022-06-08 18:30:00|40.55|38.15|40.32|37.92|41.19|38.79|40.28|37.88|0
1654713300000|2022-06-08 18:35:00|40.28|37.88|40.39|37.99|40.55|38.15|39.8|37.4|0
1654713600000|2022-06-08 18:40:00|40.43|38.03|41.42|39.02|41.57|39.17|40.43|38.03|0
1654713900000|2022-06-08 18:45:00|41.38|38.98|41.38|38.98|41.81|39.41|41.15|38.75|0
1654714200000|2022-06-08 18:50:00|41.42|39.02|40.92|38.52|41.46|39.06|40.92|38.52|0
1654714500000|2022-06-08 18:55:00|40.88|38.48|41.03|38.63|41.19|38.79|40.77|38.37|0
1654714800000|2022-06-08 19:00:00|41|38.6|40.69|38.29|41|38.6|40.28|37.88|0
1654715100000|2022-06-08 19:05:00|40.65|38.25|40.31|37.91|40.86|38.46|39.79|37.39|0
1654715400000|2022-06-08 19:10:00|40.2|37.8|41.34|38.94|41.49|39.09|40.16|37.76|0
1654715700000|2022-06-08 19:15:00|41.3|38.9|41.19|38.79|41.64|39.24|40.71|38.31|0
1654716000000|2022-06-08 19:20:00|41.17|38.77|42.08|39.68|42.19|39.79|41.07|38.67|0
1654716300000|2022-06-08 19:25:00|42.11|39.71|41.96|39.56|42.39|39.99|41.8|39.4|0
1654716600000|2022-06-08 19:30:00|42.04|39.64|42.46|40.06|42.66|40.26|41.69|39.29|0
1654716900000|2022-06-08 19:35:00|42.5|40.1|42.12|39.72|43.08|40.68|42|39.6|0
1654717200000|2022-06-08 19:40:00|42.08|39.68|41.69|39.29|42.08|39.68|41.58|39.18|0
1654717500000|2022-06-08 19:45:00|41.77|39.37|40.2|37.8|41.77|39.37|40.17|37.77|0
1654717800000|2022-06-08 19:50:00|40.24|37.84|40.47|38.07|41.19|38.79|39.94|37.54|0
1654718100000|2022-06-08 19:55:00|40.54|38.14|40.58|38.18|41|38.6|40.16|37.76|0
1654718400000|2022-06-08 20:00:00|40.73|38.33|39.8|37.4|40.84|38.44|39.72|37.32|0
1654718700000|2022-06-08 20:05:00|39.84|37.44|40.06|37.66|40.13|37.73|39.69|37.29|0
1654719000000|2022-06-08 20:10:00|40.02|37.62|40.55|38.15|40.55|38.15|40.02|37.62|0
1654719300000|2022-06-08 20:15:00|40.67|37.87|40.52|37.72|40.71|37.91|40.35|37.55|0
1654719600000|2022-06-08 20:20:00|40.48|37.68|40.63|37.83|40.71|37.91|40.45|37.65|0
1654719900000|2022-06-08 20:25:00|40.6|37.8|40.63|37.83|40.71|37.91|40.59|37.79|0
1654720200000|2022-06-08 20:30:00|40.65|37.85|40.74|37.94|40.82|38.02|40.63|37.83|0
1654720500000|2022-06-08 20:35:00|40.78|37.98|40.71|37.91|40.82|38.02|40.67|37.87|0
1654720800000|2022-06-08 20:40:00|40.67|37.87|40.55|37.75|40.67|37.87|40.52|37.72|0
1654721100000|2022-06-08 20:45:00|40.63|37.83|40.48|37.68|40.63|37.83|40.48|37.68|0
1654721400000|2022-06-08 20:50:00|40.51|37.71|40.63|37.83|40.7|37.9|40.48|37.68|0
1654721700000|2022-06-08 20:55:00|40.66|37.86|40.61|37.81|40.89|38.09|40.61|37.81|0
1654722000000|2022-06-08 21:00:00|40.69|37.89|40.71|37.91|40.72|37.92|40.61|37.81|0
1654722300000|2022-06-08 21:05:00|40.7|37.9|40.74|37.94|40.74|37.94|40.69|37.89|0
1654722600000|2022-06-08 21:10:00|40.75|37.95|40.76|37.96|40.76|37.96|40.75|37.95|0
1654722900000|2022-06-08 21:15:00|40.8|38|40.77|37.97|40.8|38|40.77|37.97|0
1654723200000|2022-06-08 21:20:00|40.79|37.99|40.73|37.93|40.79|37.99|40.69|37.89|0
1654723500000|2022-06-08 21:25:00|40.74|37.94|40.75|37.95|40.75|37.95|40.74|37.94|0
1654723800000|2022-06-08 21:30:00|40.72|37.92|40.63|37.83|40.72|37.92|40.63|37.83|0
1654724100000|2022-06-08 21:35:00|40.65|37.85|40.65|37.85|40.68|37.88|40.65|37.85|0
1654724700000|2022-06-08 21:45:00|40.64|37.84|40.63|37.83|40.64|37.84|40.61|37.81|0
1654725000000|2022-06-08 21:50:00|40.66|37.86|40.67|37.87|40.7|37.9|40.66|37.86|0
1654725300000|2022-06-08 21:55:00|40.69|37.89|40.69|37.89|40.71|37.91|40.65|37.85|0
1654725600000|2022-06-08 22:00:00|40.59|37.79|40.2|37.4|40.65|37.85|40.2|37.4|0
1654725900000|2022-06-08 22:05:00|40.23|37.43|40.38|37.58|40.38|37.58|40.23|37.43|0
1654726200000|2022-06-08 22:10:00|40.36|37.56|40.42|37.62|40.46|37.66|40.31|37.51|0
1654726500000|2022-06-08 22:15:00|40.46|37.66|40.46|37.66|40.53|37.73|40.46|37.66|0
1654726800000|2022-06-08 22:20:00|40.47|37.67|40.42|37.62|40.57|37.77|40.38|37.58|0
1654727100000|2022-06-08 22:25:00|40.45|37.65|40.6|37.8|40.68|37.88|40.45|37.65|0
1654727400000|2022-06-08 22:30:00|40.64|37.84|40.76|37.96|40.83|38.03|40.64|37.84|0
1654727700000|2022-06-08 22:35:00|40.72|37.92|40.77|37.97|40.81|38.01|40.57|37.77|0
1654728000000|2022-06-08 22:40:00|40.83|38.03|40.79|37.99|40.83|38.03|40.75|37.95|0
1654728300000|2022-06-08 22:45:00|40.77|37.97|40.83|38.03|40.83|38.03|40.71|37.91|0
1654728600000|2022-06-08 22:50:00|40.79|37.99|40.94|38.14|40.94|38.14|40.79|37.99|0
1654728900000|2022-06-08 22:55:00|40.98|38.18|40.94|38.14|41.02|38.22|40.9|38.1|0
1654729200000|2022-06-08 23:00:00|40.9|38.1|40.94|38.14|41.05|38.25|40.86|38.06|0
1654729500000|2022-06-08 23:05:00|40.92|38.12|40.96|38.16|41.05|38.25|40.9|38.1|0
1654729800000|2022-06-08 23:10:00|40.94|38.14|41.05|38.25|41.05|38.25|40.94|38.14|0
1654730100000|2022-06-08 23:15:00|41.09|38.29|41.09|38.29|41.09|38.29|41.05|38.25|0
1654730400000|2022-06-08 23:20:00|41.11|38.31|41.01|38.21|41.13|38.33|41.01|38.21|0
1654730700000|2022-06-08 23:25:00|40.99|38.19|40.8|38|40.99|38.19|40.72|37.92|0
1654731000000|2022-06-08 23:30:00|40.78|37.98|41.01|38.21|41.12|38.32|40.78|37.98|0
1654731300000|2022-06-08 23:35:00|40.97|38.17|40.78|37.98|40.99|38.19|40.78|37.98|0
1654731600000|2022-06-08 23:40:00|40.8|38|40.95|38.15|41.01|38.21|40.68|37.88|0
1654731900000|2022-06-08 23:45:00|40.97|38.17|41.06|38.26|41.08|38.28|40.97|38.17|0
1654732200000|2022-06-08 23:50:00|41.12|38.32|40.68|37.88|41.12|38.32|40.68|37.88|0
1654732500000|2022-06-08 23:55:00|40.7|37.9|40.89|38.09|40.89|38.09|40.62|37.82|0
1654732800000|2022-06-09 00:00:00|41.04|38.24|40.51|37.71|41.35|38.55|40.47|37.67|0
1654733100000|2022-06-09 00:05:00|40.47|37.67|40.58|37.78|40.77|37.97|40.39|37.59|0
1654733400000|2022-06-09 00:10:00|40.62|37.82|40.58|37.78|40.77|37.97|40.36|37.56|0
1654733700000|2022-06-09 00:15:00|40.51|37.71|40.24|37.44|40.58|37.78|40|37.2|0
1654734000000|2022-06-09 00:20:00|40.28|37.48|40.62|37.82|40.73|37.93|40.13|37.33|0
1654734300000|2022-06-09 00:25:00|40.58|37.78|39.54|36.74|40.62|37.82|38.76|35.96|0
1654734600000|2022-06-09 00:30:00|39.58|36.78|39.5|36.7|39.61|36.81|39.24|36.44|0
1654734900000|2022-06-09 00:35:00|39.54|36.74|39.07|36.27|39.61|36.81|38.91|36.11|0
1654735200000|2022-06-09 00:40:00|39.05|36.25|38.5|35.7|39.05|36.25|38.32|35.52|0
1654735500000|2022-06-09 00:45:00|38.54|35.74|38.76|35.96|38.79|35.99|38.5|35.7|0
1654735800000|2022-06-09 00:50:00|38.81|36.01|38.72|35.92|38.87|36.07|38.65|35.85|0
1654736100000|2022-06-09 00:55:00|38.68|35.88|38.54|35.74|38.76|35.96|38.46|35.66|0
1654736400000|2022-06-09 01:00:00|38.5|35.7|38.46|35.66|38.68|35.88|38.32|35.52|0
1654736700000|2022-06-09 01:05:00|38.42|35.62|38.61|35.81|38.61|35.81|38.35|35.55|0
1654737000000|2022-06-09 01:10:00|38.57|35.77|38.64|35.84|38.9|36.1|38.4|35.6|0
1654737300000|2022-06-09 01:15:00|38.72|35.92|38.6|35.8|38.86|36.06|38.44|35.64|0
1654737600000|2022-06-09 01:20:00|38.64|35.84|38.49|35.69|38.68|35.88|38.49|35.69|0
1654737900000|2022-06-09 01:25:00|38.53|35.73|38.13|35.33|38.55|35.75|38.02|35.22|0
1654738200000|2022-06-09 01:30:00|38.09|35.29|38.45|35.65|38.49|35.69|38.02|35.22|0
1654738500000|2022-06-09 01:35:00|38.49|35.69|37.52|34.72|38.53|35.73|37.52|34.72|0
1654738800000|2022-06-09 01:40:00|37.55|34.75|37.69|34.89|37.87|35.07|37.48|34.68|0
1654739100000|2022-06-09 01:45:00|37.62|34.82|37.64|34.84|37.69|34.89|37.37|34.57|0
1654739400000|2022-06-09 01:50:00|37.62|34.82|37.83|35.03|37.92|35.12|37.62|34.82|0
1654739700000|2022-06-09 01:55:00|37.8|35|37.83|35.03|37.92|35.12|37.76|34.96|0
1654740000000|2022-06-09 02:00:00|37.81|35.01|37.94|35.14|37.98|35.18|37.8|35|0
1654740300000|2022-06-09 02:05:00|37.92|35.12|38.19|35.39|38.19|35.39|37.92|35.12|0
1654740600000|2022-06-09 02:10:00|38.17|35.37|38.3|35.5|38.39|35.59|38.12|35.32|0
1654740900000|2022-06-09 02:15:00|38.34|35.54|38.05|35.25|38.37|35.57|37.94|35.14|0
1654741200000|2022-06-09 02:20:00|38.06|35.26|37.83|35.03|38.08|35.28|37.76|34.96|0
1654741500000|2022-06-09 02:25:00|37.86|35.06|37.83|35.03|37.86|35.06|37.72|34.92|0
1654741800000|2022-06-09 02:30:00|37.81|35.01|38.08|35.28|38.08|35.28|37.75|34.95|0
1654742100000|2022-06-09 02:35:00|38.04|35.24|38.22|35.42|38.26|35.46|38.04|35.24|0
1654742400000|2022-06-09 02:40:00|38.26|35.46|38.11|35.31|38.26|35.46|38.04|35.24|0
1654742700000|2022-06-09 02:45:00|38.15|35.35|38.44|35.64|38.48|35.68|38.11|35.31|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.44|35.64|38.44|35.64|38.18|35.38|0
1654743300000|2022-06-09 02:55:00|38.47|35.67|38.36|35.56|38.47|35.67|38.22|35.42|0
1654743600000|2022-06-09 03:00:00|38.38|35.58|38.54|35.74|38.65|35.85|38.29|35.49|0
1654743900000|2022-06-09 03:05:00|38.51|35.71|38.36|35.56|38.51|35.71|38.34|35.54|0
1654744200000|2022-06-09 03:10:00|38.33|35.53|38.29|35.49|38.36|35.56|38.29|35.49|0
1654744500000|2022-06-09 03:15:00|38.32|35.52|38.43|35.63|38.45|35.65|38.11|35.31|0
1654744800000|2022-06-09 03:20:00|38.47|35.67|38.43|35.63|38.54|35.74|38.3|35.5|0
1654745100000|2022-06-09 03:25:00|38.39|35.59|38.54|35.74|38.58|35.78|38.39|35.59|0
1654745400000|2022-06-09 03:30:00|38.52|35.72|38.39|35.59|38.58|35.78|38.39|35.59|0
1654745700000|2022-06-09 03:35:00|38.41|35.61|38.39|35.59|38.47|35.67|38.39|35.59|0
1654746000000|2022-06-09 03:40:00|38.43|35.63|38.57|35.77|38.61|35.81|38.28|35.48|0
1654746300000|2022-06-09 03:45:00|38.59|35.79|38.79|35.99|38.83|36.03|38.46|35.66|0
1654746600000|2022-06-09 03:50:00|38.81|36.01|38.86|36.06|39.05|36.25|38.81|36.01|0
1654746900000|2022-06-09 03:55:00|38.9|36.1|38.83|36.03|38.9|36.1|38.79|35.99|0
1654747200000|2022-06-09 04:00:00|38.86|36.06|38.94|36.14|38.97|36.17|38.79|35.99|0
1654747500000|2022-06-09 04:05:00|38.95|36.15|38.79|35.99|38.97|36.17|38.79|35.99|0
1654747800000|2022-06-09 04:10:00|38.82|36.02|38.86|36.06|38.93|36.13|38.71|35.91|0
1654748100000|2022-06-09 04:15:00|38.88|36.08|38.82|36.02|38.93|36.13|38.78|35.98|0
1654748400000|2022-06-09 04:20:00|38.86|36.06|38.82|36.02|38.9|36.1|38.78|35.98|0
1654748700000|2022-06-09 04:25:00|38.86|36.06|38.86|36.06|38.93|36.13|38.8|36|0
1654749000000|2022-06-09 04:30:00|38.89|36.09|38.91|36.11|38.95|36.15|38.86|36.06|0
1654749300000|2022-06-09 04:35:00|38.93|36.13|38.76|35.96|38.93|36.13|38.74|35.94|0
1654749600000|2022-06-09 04:40:00|38.74|35.94|38.82|36.02|38.82|36.02|38.71|35.91|0
1654749900000|2022-06-09 04:45:00|38.78|35.98|38.78|35.98|38.78|35.98|38.63|35.83|0
1654750200000|2022-06-09 04:50:00|38.74|35.94|38.89|36.09|38.91|36.11|38.74|35.94|0
1654750500000|2022-06-09 04:55:00|38.85|36.05|38.78|35.98|38.89|36.09|38.72|35.92|0
1654750800000|2022-06-09 05:00:00|38.67|35.87|38.7|35.9|38.92|36.12|38.56|35.76|0
1654751100000|2022-06-09 05:05:00|38.77|35.97|39.31|36.51|39.33|36.53|38.77|35.97|0
1654751400000|2022-06-09 05:10:00|39.33|36.53|39.07|36.27|39.44|36.64|39.07|36.27|0
1654751700000|2022-06-09 05:15:00|39.03|36.23|38.94|36.14|39.14|36.34|38.92|36.12|0
1654752000000|2022-06-09 05:20:00|38.96|36.16|38.84|36.04|39.03|36.23|38.7|35.9|0
1654752300000|2022-06-09 05:25:00|38.88|36.08|39.1|36.3|39.14|36.34|38.86|36.06|0
1654752600000|2022-06-09 05:30:00|39.12|36.32|38.95|36.15|39.38|36.58|38.81|36.01|0
1654752900000|2022-06-09 05:35:00|38.92|36.12|38.4|35.6|38.99|36.19|38.4|35.6|0
1654753200000|2022-06-09 05:40:00|38.44|35.64|38.18|35.38|38.55|35.75|37.93|35.13|0
1654753500000|2022-06-09 05:45:00|38.16|35.36|38.25|35.45|38.29|35.49|37.86|35.06|0
1654753800000|2022-06-09 05:50:00|38.29|35.49|37.89|35.09|38.36|35.56|37.89|35.09|0
1654754100000|2022-06-09 05:55:00|37.93|35.13|37.78|34.98|37.96|35.16|37.75|34.95|0
1654754400000|2022-06-09 06:00:00|37.64|34.84|37.89|35.09|38.11|35.31|37.46|34.66|0
1654754700000|2022-06-09 06:05:00|37.92|35.12|38.12|35.32|38.14|35.34|37.47|34.67|0
1654755000000|2022-06-09 06:10:00|38.14|35.34|38.05|35.25|38.21|35.41|37.64|34.84|0
1654755300000|2022-06-09 06:15:00|38.07|35.27|37.85|35.05|38.1|35.3|37.83|35.03|0
1654755600000|2022-06-09 06:20:00|37.78|34.98|37.85|35.05|37.92|35.12|37.74|34.94|0
1654755900000|2022-06-09 06:25:00|37.88|35.08|37.74|34.94|37.88|35.08|37.56|34.76|0
1654756200000|2022-06-09 06:30:00|37.81|35.01|37.94|35.14|37.99|35.19|37.7|34.9|0
1654756500000|2022-06-09 06:35:00|37.92|35.12|38.17|35.37|38.32|35.52|37.92|35.12|0
1654756800000|2022-06-09 06:40:00|38.21|35.41|38.11|35.31|38.32|35.52|37.88|35.08|0
1654757100000|2022-06-09 06:45:00|38.1|35.3|38.28|35.48|38.42|35.62|38.06|35.26|0
1654757400000|2022-06-09 06:50:00|38.26|35.46|38.6|35.8|38.6|35.8|38.24|35.44|0
1654757700000|2022-06-09 06:55:00|38.64|35.84|38.86|36.06|38.86|36.06|38.64|35.84|0
1654758000000|2022-06-09 07:00:00|38.9|36.1|39.04|36.24|39.12|36.32|38.13|35.33|0
1654758300000|2022-06-09 07:05:00|38.81|36.41|39.32|36.92|39.4|37|38.66|36.26|0
1654758600000|2022-06-09 07:10:00|39.29|36.89|38.73|36.33|39.44|37.04|38.73|36.33|0
1654758900000|2022-06-09 07:15:00|38.69|36.29|38.75|36.35|38.95|36.55|38.47|36.07|0
1654759200000|2022-06-09 07:20:00|38.71|36.31|39.17|36.77|39.4|37|38.62|36.22|0
1654759500000|2022-06-09 07:25:00|39.21|36.81|39.17|36.77|39.32|36.92|39.02|36.62|0
1654759800000|2022-06-09 07:30:00|39.21|36.81|38.31|35.91|39.21|36.81|37.87|35.47|0
1654760100000|2022-06-09 07:35:00|38.28|35.88|38.61|36.21|38.68|36.28|38.1|35.7|0
1654760400000|2022-06-09 07:40:00|38.68|36.28|38.79|36.39|38.88|36.48|38.42|36.02|0
1654760700000|2022-06-09 07:45:00|38.75|36.35|39.01|36.61|39.23|36.83|38.71|36.31|0
1654761000000|2022-06-09 07:50:00|39.05|36.65|39.53|37.13|39.71|37.31|39.05|36.65|0
1654761300000|2022-06-09 07:55:00|39.51|37.11|39.49|37.09|39.6|37.2|39.23|36.83|0
1654761600000|2022-06-09 08:00:00|39.34|36.94|39.19|36.79|39.45|37.05|38.93|36.53|0
1654761900000|2022-06-09 08:05:00|39.15|36.75|38.89|36.49|39.23|36.83|38.51|36.11|0
1654762200000|2022-06-09 08:10:00|38.86|36.46|38.85|36.45|39|36.6|38.63|36.23|0
1654762500000|2022-06-09 08:15:00|38.84|36.44|39|36.6|39.11|36.71|38.84|36.44|0
1654762800000|2022-06-09 08:20:00|38.98|36.58|39.26|36.86|39.3|36.9|38.74|36.34|0
1654763100000|2022-06-09 08:25:00|39.22|36.82|39.33|36.93|39.37|36.97|39.11|36.71|0
1654763400000|2022-06-09 08:30:00|39.3|36.9|40.26|37.86|40.26|37.86|39.3|36.9|0
1654763700000|2022-06-09 08:35:00|40.23|37.83|40.34|37.94|40.76|38.36|40.23|37.83|0
1654764000000|2022-06-09 08:40:00|40.36|37.96|40.38|37.98|40.57|38.17|40.26|37.86|0
1654764300000|2022-06-09 08:45:00|40.41|38.01|41.47|39.07|41.47|39.07|40.41|38.01|0
1654764600000|2022-06-09 08:50:00|41.49|39.09|41.47|39.07|42.3|39.9|41.39|38.99|0
1654764900000|2022-06-09 08:55:00|41.51|39.11|42.01|39.61|42.05|39.65|41.35|38.95|0
1654765200000|2022-06-09 09:00:00|41.97|39.57|41.97|39.57|42.09|39.69|41.78|39.38|0
1654765500000|2022-06-09 09:05:00|41.93|39.53|41.89|39.49|42.09|39.69|41.66|39.26|0
1654765800000|2022-06-09 09:10:00|41.85|39.45|41.58|39.18|41.93|39.53|41.58|39.18|0
1654766100000|2022-06-09 09:15:00|41.62|39.22|41.48|39.08|41.74|39.34|41.39|38.99|0
1654766400000|2022-06-09 09:20:00|41.42|39.02|41.5|39.1|41.54|39.14|41.33|38.93|0
1654766700000|2022-06-09 09:25:00|41.48|39.08|41.46|39.06|41.7|39.3|41.42|39.02|0
1654767000000|2022-06-09 09:30:00|41.54|39.14|41.77|39.37|41.85|39.45|41.42|39.02|0
1654767300000|2022-06-09 09:35:00|41.79|39.39|41.83|39.43|41.97|39.57|41.73|39.33|0
1654767600000|2022-06-09 09:40:00|41.85|39.45|41.42|39.02|41.87|39.47|41.34|38.94|0
1654767900000|2022-06-09 09:45:00|41.5|39.1|41.61|39.21|41.61|39.21|41.38|38.98|0
1654768200000|2022-06-09 09:50:00|41.57|39.17|41.53|39.13|41.81|39.41|41.42|39.02|0
1654768500000|2022-06-09 09:55:00|41.49|39.09|41.34|38.94|41.53|39.13|41.03|38.63|0
1654768800000|2022-06-09 10:00:00|41.38|38.98|41.26|38.86|41.53|39.13|41.26|38.86|0
1654769100000|2022-06-09 10:05:00|41.3|38.9|41.22|38.82|41.45|39.05|41.18|38.78|0
1654769400000|2022-06-09 10:10:00|41.26|38.86|41.34|38.94|41.34|38.94|40.87|38.47|0
1654769700000|2022-06-09 10:15:00|41.33|38.93|41.8|39.4|41.88|39.48|41.26|38.86|0
1654770000000|2022-06-09 10:20:00|41.76|39.36|42.58|40.18|42.74|40.34|41.76|39.36|0
1654770300000|2022-06-09 10:25:00|42.62|40.22|42.98|40.58|43.07|40.67|42.38|39.98|0
1654770600000|2022-06-09 10:30:00|43.1|40.7|42.94|40.54|43.3|40.9|42.9|40.5|0
1654770900000|2022-06-09 10:35:00|42.91|40.51|42.5|40.1|43.11|40.71|42.5|40.1|0
1654771200000|2022-06-09 10:40:00|42.54|40.14|42.54|40.14|42.73|40.33|42.34|39.94|0
1654771500000|2022-06-09 10:45:00|42.5|40.1|42.42|40.02|42.61|40.21|42.3|39.9|0
1654771800000|2022-06-09 10:50:00|42.46|40.06|42.97|40.57|43.07|40.67|42.42|40.02|0
1654772100000|2022-06-09 10:55:00|42.93|40.53|42.59|40.19|42.93|40.53|42.53|40.13|0
1654772400000|2022-06-09 11:00:00|42.53|40.13|42.37|39.97|42.55|40.15|42.26|39.86|0
1654772700000|2022-06-09 11:05:00|42.33|39.93|42.33|39.93|42.45|40.05|42.06|39.66|0
1654773000000|2022-06-09 11:10:00|42.37|39.97|42.65|40.25|42.65|40.25|42.33|39.93|0
1654773300000|2022-06-09 11:15:00|42.61|40.21|42.17|39.77|42.73|40.33|42.15|39.75|0
1654773600000|2022-06-09 11:20:00|42.15|39.75|43.08|40.68|43.69|41.29|42.02|39.62|0
1654773900000|2022-06-09 11:25:00|42.92|40.52|42.45|40.05|43.08|40.68|42.25|39.85|0
1654774200000|2022-06-09 11:30:00|42.47|40.07|41.93|39.53|42.68|40.28|41.93|39.53|0
1654774500000|2022-06-09 11:35:00|41.86|39.46|42.11|39.71|42.21|39.81|41.82|39.42|0
1654774800000|2022-06-09 11:40:00|42.09|39.69|42.38|39.98|42.42|40.02|41.91|39.51|0
1654775100000|2022-06-09 11:45:00|42.42|40.02|41.54|39.14|43.3|40.9|40.97|38.57|0
1654775400000|2022-06-09 11:50:00|41.5|39.1|41.25|38.85|42.11|39.71|41.25|38.85|0
1654775700000|2022-06-09 11:55:00|41.31|38.91|41.29|38.89|41.41|39.01|40.85|38.45|0
1654776000000|2022-06-09 12:00:00|41.25|38.85|41.17|38.77|41.29|38.89|40.83|38.43|0
1654776300000|2022-06-09 12:05:00|41.15|38.75|41.02|38.62|41.29|38.89|40.79|38.39|0
1654776600000|2022-06-09 12:10:00|40.98|38.58|39.99|37.59|41.02|38.62|39.99|37.59|0
1654776900000|2022-06-09 12:15:00|39.91|37.51|40.14|37.74|40.37|37.97|39.73|37.33|0
1654777200000|2022-06-09 12:20:00|40.03|37.63|39.5|37.1|40.03|37.63|39.2|36.8|0
1654777500000|2022-06-09 12:25:00|39.43|37.03|39.55|37.15|39.88|37.48|38.08|35.68|0
1654777800000|2022-06-09 12:30:00|39.53|37.13|39.17|36.77|40.02|37.62|38.86|36.46|0
1654778100000|2022-06-09 12:35:00|39.12|36.72|39.23|36.83|39.27|36.87|38.64|36.24|0
1654778400000|2022-06-09 12:40:00|39.19|36.79|37.55|35.15|39.32|36.92|37.48|35.08|0
1654778700000|2022-06-09 12:45:00|37.51|35.11|37.51|35.11|38.02|35.62|37.48|35.08|0
1654779000000|2022-06-09 12:50:00|37.55|35.15|37.19|34.79|38.36|35.96|36.91|34.51|0
1654779300000|2022-06-09 12:55:00|37.15|34.75|37.61|35.21|37.85|35.45|37.15|34.75|0
1654779600000|2022-06-09 13:00:00|37.51|35.11|37.92|35.52|37.92|35.52|37.36|34.96|0
1654779900000|2022-06-09 13:05:00|37.9|35.5|37.2|34.8|37.94|35.54|37.18|34.78|0
1654780200000|2022-06-09 13:10:00|37.22|34.82|36.72|34.32|38.12|35.72|36.72|34.32|0
1654780500000|2022-06-09 13:15:00|36.76|34.36|36.76|34.36|37.04|34.64|36.41|34.01|0
1654780800000|2022-06-09 13:20:00|36.86|34.46|36.97|34.57|37.25|34.85|36.86|34.46|0
1654781100000|2022-06-09 13:25:00|37.04|34.64|36.68|34.28|37.22|34.82|36.68|34.28|0
1654781400000|2022-06-09 13:30:00|36.79|34.39|38.37|35.97|38.68|36.28|35.34|32.94|0
1654781700000|2022-06-09 13:35:00|38.66|36.26|36.27|33.87|39.52|37.12|36.2|33.8|0
1654782000000|2022-06-09 13:40:00|36.09|33.69|35.78|33.38|36.65|34.25|34.99|32.59|0
1654782300000|2022-06-09 13:45:00|35.57|33.17|36.66|34.26|37.3|34.9|34.31|31.91|0
1654782600000|2022-06-09 13:50:00|36.63|34.23|38.86|36.46|39.35|36.95|36.59|34.19|0
1654782900000|2022-06-09 13:55:00|38.75|36.35|40.19|37.79|40.23|37.83|38.42|36.02|0
1654783200000|2022-06-09 14:00:00|40.21|37.81|39.22|36.82|40.27|37.87|39.11|36.71|0
1654783500000|2022-06-09 14:05:00|39.07|36.67|37.58|35.18|39.2|36.8|37.43|35.03|0
1654783800000|2022-06-09 14:10:00|37.54|35.14|36.69|34.29|37.65|35.25|35.72|33.32|0
1654784100000|2022-06-09 14:15:00|36.73|34.33|37.37|34.97|38.23|35.83|36.52|34.12|0
1654784400000|2022-06-09 14:20:00|37.47|35.07|38.45|36.05|38.63|36.23|37.47|35.07|0
1654784700000|2022-06-09 14:25:00|38.48|36.08|38.92|36.52|38.92|36.52|38.12|35.72|0
1654785000000|2022-06-09 14:30:00|39.22|36.82|38.66|36.26|39.89|37.49|38.26|35.86|0
1654785300000|2022-06-09 14:35:00|38.85|36.45|39.29|36.89|39.48|37.08|38.52|36.12|0
1654785600000|2022-06-09 14:40:00|39.27|36.87|38.01|35.61|39.4|37|37.61|35.21|0
1654785900000|2022-06-09 14:45:00|38.08|35.68|37.54|35.14|38.12|35.72|37.24|34.84|0
1654786200000|2022-06-09 14:50:00|37.43|35.03|36.72|34.32|37.47|35.07|36.24|33.84|0
1654786500000|2022-06-09 14:55:00|36.65|34.25|37.47|35.07|37.72|35.32|36.37|33.97|0
1654786800000|2022-06-09 15:00:00|37.32|34.92|36.27|33.87|37.57|35.17|36.13|33.73|0
1654787100000|2022-06-09 15:05:00|36.23|33.83|36.48|34.08|36.62|34.22|35.72|33.32|0
1654787400000|2022-06-09 15:10:00|36.44|34.04|36.9|34.5|37.11|34.71|36.34|33.94|0
1654787700000|2022-06-09 15:15:00|36.97|34.57|36.72|34.32|37.11|34.71|36.51|34.11|0
1654788000000|2022-06-09 15:20:00|36.75|34.35|37.37|34.97|37.6|35.2|36.68|34.28|0
1654788300000|2022-06-09 15:25:00|37.35|34.95|36.75|34.35|37.5|35.1|36.58|34.18|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.68|34.28|37.17|34.77|36.23|33.83|0
1654788900000|2022-06-09 15:35:00|36.79|34.39|37.03|34.63|37.37|34.97|36.54|34.14|0
1654789200000|2022-06-09 15:40:00|37.15|34.75|38.21|35.81|38.83|36.43|37.15|34.75|0
1654789500000|2022-06-09 15:45:00|38.1|35.7|36.53|34.13|38.73|36.33|36.42|34.02|0
1654789800000|2022-06-09 15:50:00|36.56|34.16|36.77|34.37|36.81|34.41|35.97|33.57|0
1654790100000|2022-06-09 15:55:00|36.81|34.41|37.37|34.97|37.44|35.04|36.7|34.3|0
1654790400000|2022-06-09 16:00:00|37.34|34.94|37.02|34.62|37.76|35.36|36.95|34.55|0
1654790700000|2022-06-09 16:05:00|37.05|34.65|36.63|34.23|37.16|34.76|36.35|33.95|0
1654791000000|2022-06-09 16:10:00|36.56|34.16|36.81|34.41|36.92|34.52|35.47|33.07|0
1654791300000|2022-06-09 16:15:00|36.78|34.38|36.95|34.55|36.99|34.59|36.5|34.1|0
1654791600000|2022-06-09 16:20:00|36.99|34.59|37.27|34.87|37.59|35.19|36.92|34.52|0
1654791900000|2022-06-09 16:25:00|37.23|34.83|37.98|35.58|38.23|35.83|37.13|34.73|0
1654792200000|2022-06-09 16:30:00|38.05|35.65|38.12|35.72|38.41|36.01|37.62|35.22|0
1654792500000|2022-06-09 16:35:00|38.09|35.69|38.23|35.83|38.54|36.14|37.98|35.58|0
1654792800000|2022-06-09 16:40:00|38.3|35.9|37.93|35.53|38.67|36.27|37.61|35.21|0
1654793100000|2022-06-09 16:45:00|37.9|35.5|37.54|35.14|38|35.6|37.39|34.99|0
1654793400000|2022-06-09 16:50:00|37.57|35.17|37.25|34.85|38.07|35.67|37.25|34.85|0
1654793700000|2022-06-09 16:55:00|37.14|34.74|38.36|35.96|38.62|36.22|36.89|34.49|0
1654794000000|2022-06-09 17:00:00|38.47|36.07|36.7|34.3|38.87|36.47|36.7|34.3|0
1654794300000|2022-06-09 17:05:00|36.67|34.27|36.7|34.3|37.49|35.09|36.67|34.27|0
1654794600000|2022-06-09 17:10:00|36.77|34.37|36.91|34.51|37.27|34.87|36.63|34.23|0
1654794900000|2022-06-09 17:15:00|36.81|34.41|36.7|34.3|36.98|34.58|36.38|33.98|0
1654795200000|2022-06-09 17:20:00|36.66|34.26|35.75|33.35|36.77|34.37|35.68|33.28|0
1654795500000|2022-06-09 17:25:00|35.72|33.32|35.23|32.83|35.85|33.45|35.03|32.63|0
1654795800000|2022-06-09 17:30:00|35.06|32.66|34.65|32.25|35.06|32.66|34.35|31.95|0
1654796100000|2022-06-09 17:35:00|34.62|32.22|34.58|32.18|34.75|32.35|34.08|31.68|0
1654796400000|2022-06-09 17:40:00|34.55|32.15|35.66|33.26|35.95|33.55|34.41|32.01|0
1654796700000|2022-06-09 17:45:00|35.58|33.18|36.18|33.78|36.25|33.85|35.53|33.13|0
1654797000000|2022-06-09 17:50:00|36.21|33.81|36.28|33.88|36.53|34.13|36.18|33.78|0
1654797300000|2022-06-09 17:55:00|36.25|33.85|37.09|34.69|37.12|34.72|36.21|33.81|0
1654797600000|2022-06-09 18:00:00|37.02|34.62|36.11|33.71|37.09|34.69|35.93|33.53|0
1654797900000|2022-06-09 18:05:00|36.07|33.67|36.14|33.74|36.45|34.05|35.8|33.4|0
1654798200000|2022-06-09 18:10:00|36.17|33.77|36.24|33.84|36.31|33.91|35.52|33.12|0
1654798500000|2022-06-09 18:15:00|36.21|33.81|36|33.6|36.38|33.98|35.83|33.43|0
1654798800000|2022-06-09 18:20:00|36.03|33.63|35.18|32.78|36.31|33.91|35.07|32.67|0
1654799100000|2022-06-09 18:25:00|35.21|32.81|35.65|33.25|35.89|33.49|34.97|32.57|0
1654799400000|2022-06-09 18:30:00|35.62|33.22|34.77|32.37|35.62|33.22|34.67|32.27|0
1654799700000|2022-06-09 18:35:00|34.73|32.33|34.47|32.07|34.94|32.54|34.27|31.87|0
1654800000000|2022-06-09 18:40:00|34.43|32.03|33.96|31.56|34.98|32.58|33.68|31.28|0
1654800300000|2022-06-09 18:45:00|33.9|31.5|34.23|31.83|34.56|32.16|33.86|31.46|0
1654800600000|2022-06-09 18:50:00|34.16|31.76|34.03|31.63|34.46|32.06|33.8|31.4|0
1654800900000|2022-06-09 18:55:00|33.96|31.56|33.04|30.64|34.24|31.84|33.01|30.61|0
1654801200000|2022-06-09 19:00:00|33.01|30.61|32.47|30.07|33.87|31.47|32.46|30.06|0
1654801500000|2022-06-09 19:05:00|32.41|30.01|32.06|29.66|32.57|30.17|31.84|29.44|0
1654801800000|2022-06-09 19:10:00|32.12|29.72|31.75|29.35|32.31|29.91|31.75|29.35|0
1654802100000|2022-06-09 19:15:00|31.72|29.32|32.22|29.82|32.47|30.07|31.68|29.28|0
1654802400000|2022-06-09 19:20:00|32.18|29.78|32.28|29.88|32.53|30.13|31.74|29.34|0
1654802700000|2022-06-09 19:25:00|32.31|29.91|30.97|28.57|32.31|29.91|30.97|28.57|0
1654803000000|2022-06-09 19:30:00|30.88|28.48|30.48|28.08|31.09|28.69|30.48|28.08|0
1654803300000|2022-06-09 19:35:00|30.45|28.05|30.66|28.26|30.97|28.57|30.42|28.02|0
1654803600000|2022-06-09 19:40:00|30.6|28.2|29.8|27.4|30.6|28.2|28.23|25.83|0
1654803900000|2022-06-09 19:45:00|29.71|27.31|29.04|26.64|29.83|27.43|28.61|26.21|0
1654804200000|2022-06-09 19:50:00|28.98|26.58|28.66|26.26|29.54|27.14|28.26|25.86|0
1654804500000|2022-06-09 19:55:00|28.6|26.2|27.14|24.74|28.75|26.35|27.11|24.71|0
1654804800000|2022-06-09 20:00:00|27.05|24.65|27.19|24.79|27.33|24.93|27.03|24.63|0
1654805100000|2022-06-09 20:05:00|27.16|24.76|27.11|24.71|27.52|25.12|27.08|24.68|0
1654805400000|2022-06-09 20:10:00|27.14|24.74|27.55|25.15|27.55|25.15|27.08|24.68|0
1654805700000|2022-06-09 20:15:00|27.58|24.95|27.52|24.9|27.64|25.01|27.26|24.66|0
1654806000000|2022-06-09 20:20:00|27.49|24.87|27.61|24.98|27.72|25.08|27.49|24.87|0
1654806300000|2022-06-09 20:25:00|27.64|25|27.66|25.03|27.66|25.03|27.46|24.85|0
1654806600000|2022-06-09 20:30:00|27.75|25.11|27.49|24.87|27.77|25.12|27.49|24.87|0
1654806900000|2022-06-09 20:35:00|27.47|24.86|27.43|24.82|27.58|24.95|27.4|24.79|0
1654807200000|2022-06-09 20:40:00|27.4|24.79|27.55|24.92|27.6|24.98|27.4|24.79|0
1654807500000|2022-06-09 20:45:00|27.57|24.95|27.82|25.17|27.84|25.19|27.57|24.95|0
1654807800000|2022-06-09 20:50:00|27.87|25.21|27.84|25.19|27.87|25.21|27.69|25.05|0
1654808100000|2022-06-09 20:55:00|27.81|25.16|28.03|25.36|28.16|25.48|27.78|25.13|0
1654808400000|2022-06-09 21:00:00|27.98|25.32|27.99|25.32|28.06|25.39|27.93|25.27|0
1654808700000|2022-06-09 21:05:00|27.98|25.31|27.97|25.31|28.04|25.37|27.94|25.28|0
1654809000000|2022-06-09 21:10:00|27.95|25.29|28.08|25.41|28.1|25.43|27.85|25.19|0
1654809300000|2022-06-09 21:15:00|28.05|25.38|28.04|25.37|28.18|25.49|27.96|25.29|0
1654809600000|2022-06-09 21:20:00|28.06|25.39|28.07|25.39|28.07|25.4|28.02|25.35|0
1654809900000|2022-06-09 21:25:00|28.06|25.4|28.04|25.37|28.09|25.41|28.03|25.36|0
1654810200000|2022-06-09 21:30:00|28.01|25.35|28.07|25.4|28.08|25.41|28.01|25.35|0
1654810500000|2022-06-09 21:35:00|28.08|25.41|28.08|25.41|28.1|25.43|28.06|25.38|0
1654810800000|2022-06-09 21:40:00||25.4||25.4||25.4||25.4|0
1654811100000|2022-06-09 21:45:00|28.07|25.41|28.08|25.41|28.08|25.41|28.07|25.4|0
1654811400000|2022-06-09 21:50:00|28.11|25.44|28.1|25.42|28.11|25.44|28.08|25.41|0
1654811700000|2022-06-09 21:55:00|28.11|25.43|28.26|25.57|28.32|25.62|28.04|25.37|0
1654812000000|2022-06-09 22:00:00|28.31|25.62|28.06|25.39|28.33|25.63|27.81|25.16|0
1654812300000|2022-06-09 22:05:00|28.04|25.37|27.82|25.17|28.06|25.39|27.82|25.17|0
1654812600000|2022-06-09 22:10:00|27.79|25.15|27.65|25.01|27.82|25.17|27.65|25.01|0
1654812900000|2022-06-09 22:15:00|27.62|24.99|27.66|25.02|27.79|25.14|27.53|24.91|0
1654813200000|2022-06-09 22:20:00|27.67|25.04|27.41|24.8|27.67|25.04|27.38|24.77|0
1654813500000|2022-06-09 22:25:00|27.44|24.83|27.47|24.85|27.53|24.9|27.39|24.79|0
1654813800000|2022-06-09 22:30:00|27.5|24.88|27.55|24.93|27.58|24.96|27.41|24.8|0
1654814100000|2022-06-09 22:35:00|27.58|24.96|27.61|24.98|27.64|25.01|27.58|24.96|0
1654814400000|2022-06-09 22:40:00|27.64|25.01|27.58|24.95|27.64|25.01|27.58|24.95|0
1654814700000|2022-06-09 22:45:00|27.6|24.97|27.84|25.19|27.84|25.19|27.58|24.95|0
1654815000000|2022-06-09 22:50:00|27.87|25.22|27.64|25.01|27.9|25.25|27.61|24.98|0
1654815300000|2022-06-09 22:55:00|27.67|25.03|27.61|24.98|27.67|25.03|27.58|24.95|0
1654815600000|2022-06-09 23:00:00|27.67|25.03|27.64|25|27.67|25.03|27.55|24.92|0
1654815900000|2022-06-09 23:05:00|27.61|24.98|27.61|24.98|27.64|25|27.58|24.95|0
1654816200000|2022-06-09 23:10:00|27.58|24.95|27.66|25.03|27.66|25.03|27.58|24.95|0
1654816500000|2022-06-09 23:15:00|27.63|25|27.84|25.19|27.84|25.19|27.6|24.98|0
1654816800000|2022-06-09 23:20:00|27.87|25.21|28.04|25.37|28.07|25.4|27.87|25.21|0
1654817100000|2022-06-09 23:25:00|28.01|25.35|27.87|25.21|28.04|25.37|27.78|25.13|0
1654817400000|2022-06-09 23:30:00|27.84|25.19|27.92|25.26|28.04|25.37|27.81|25.16|0
1654817700000|2022-06-09 23:35:00|27.86|25.21|27.95|25.29|28.01|25.34|27.75|25.1|0
1654818000000|2022-06-09 23:40:00|27.98|25.32|27.92|25.26|28.13|25.45|27.86|25.21|0
1654818300000|2022-06-09 23:45:00|27.89|25.24|27.95|25.29|27.95|25.29|27.75|25.1|0
1654818600000|2022-06-09 23:50:00|27.89|25.24|27.83|25.18|28.25|25.56|27.77|25.13|0
1654818900000|2022-06-09 23:55:00|27.8|25.15|27.86|25.21|27.89|25.23|27.77|25.13|0
1654819200000|2022-06-10 00:00:00|27.92|25.26|28.15|25.47|28.18|25.5|27.65|25.02|0
1654819500000|2022-06-10 00:05:00|28.13|25.45|27.68|25.05|28.18|25.5|27.65|25.02|0
1654819800000|2022-06-10 00:10:00|27.65|25.02|27.27|24.68|27.65|25.02|27.11|24.53|0
1654820100000|2022-06-10 00:15:00|27.33|24.73|27.19|24.6|27.36|24.75|27.07|24.49|0
1654820400000|2022-06-10 00:20:00|27.16|24.57|27.1|24.52|27.45|24.83|27.1|24.52|0
1654820700000|2022-06-10 00:25:00|27.07|24.49|27.27|24.67|27.33|24.73|26.95|24.39|0
1654821000000|2022-06-10 00:30:00|27.18|24.59|27.44|24.83|27.47|24.86|27.07|24.49|0
1654821300000|2022-06-10 00:35:00|27.41|24.8|27.46|24.84|27.5|24.88|27.27|24.67|0
1654821600000|2022-06-10 00:40:00|27.47|24.86|27.49|24.87|27.56|24.93|27.38|24.78|0
1654821900000|2022-06-10 00:45:00|27.47|24.85|27.41|24.8|27.62|24.99|27.35|24.75|0
1654822200000|2022-06-10 00:50:00|27.4|24.79|27.24|24.64|27.44|24.83|27.18|24.59|0
1654822500000|2022-06-10 00:55:00|27.22|24.63|27.24|24.64|27.29|24.7|27.06|24.49|0
1654822800000|2022-06-10 01:00:00|27.29|24.69|27.44|24.83|27.53|24.9|27.12|24.54|0
1654823100000|2022-06-10 01:05:00|27.38|24.77|27.38|24.77|27.44|24.82|27.23|24.64|0
1654823400000|2022-06-10 01:10:00|27.41|24.8|27.44|24.82|27.51|24.89|27.19|24.6|0
1654823700000|2022-06-10 01:15:00|27.38|24.77|27.41|24.8|27.52|24.9|27.23|24.64|0
1654824000000|2022-06-10 01:20:00|27.44|24.82|27.06|24.48|27.49|24.88|27|24.43|0
1654824300000|2022-06-10 01:25:00|27.07|24.49|27.27|24.68|27.35|24.74|27.06|24.48|0
1654824600000|2022-06-10 01:30:00|27.29|24.69|27.37|24.77|27.49|24.87|27.2|24.61|0
1654824900000|2022-06-10 01:35:00|27.4|24.79|27.4|24.79|27.52|24.9|27.32|24.71|0
1654825200000|2022-06-10 01:40:00|27.43|24.82|27.29|24.69|27.43|24.82|27.23|24.64|0
1654825500000|2022-06-10 01:45:00|27.31|24.71|27.21|24.62|27.34|24.74|27.07|24.49|0
1654825800000|2022-06-10 01:50:00|27.24|24.65|27.23|24.63|27.37|24.76|27.11|24.53|0
1654826100000|2022-06-10 01:55:00|27.25|24.66|27.25|24.66|27.4|24.79|27.2|24.61|0
1654826400000|2022-06-10 02:00:00|27.27|24.67|27.34|24.74|27.43|24.82|27.2|24.61|0
1654826700000|2022-06-10 02:05:00|27.32|24.72|27.22|24.63|27.41|24.8|27.17|24.58|0
1654827000000|2022-06-10 02:10:00|27.25|24.66|27.29|24.69|27.34|24.73|27.22|24.63|0
1654827300000|2022-06-10 02:15:00|27.28|24.68|27.35|24.75|27.37|24.76|27.19|24.6|0
1654827600000|2022-06-10 02:20:00|27.34|24.73|27.54|24.92|27.54|24.92|27.34|24.73|0
1654827900000|2022-06-10 02:25:00|27.57|24.94|27.66|25.02|27.66|25.02|27.48|24.86|0
1654828200000|2022-06-10 02:30:00|27.73|25.09|27.86|25.21|27.86|25.21|27.6|24.97|0
1654828500000|2022-06-10 02:35:00|27.89|25.23|27.74|25.1|27.9|25.25|27.68|25.05|0
1654828800000|2022-06-10 02:40:00|27.73|25.09|27.59|24.97|27.74|25.1|27.54|24.91|0
1654829100000|2022-06-10 02:45:00|27.61|24.98|27.7|25.06|27.71|25.07|27.55|24.93|0
1654829400000|2022-06-10 02:50:00|27.68|25.04|27.77|25.12|27.77|25.12|27.65|25.02|0
1654829700000|2022-06-10 02:55:00|27.75|25.11|27.68|25.04|27.77|25.12|27.66|25.03|0
1654830000000|2022-06-10 03:00:00|27.71|25.07|28.24|25.55|28.27|25.58|27.71|25.07|0
1654830300000|2022-06-10 03:05:00|28.22|25.54|28.27|25.58|28.27|25.58|28.09|25.42|0
1654830600000|2022-06-10 03:10:00|28.28|25.59|28.48|25.76|28.51|25.79|28.24|25.55|0
1654830900000|2022-06-10 03:15:00|28.51|25.79|28.42|25.71|28.51|25.79|28.36|25.66|0
1654831200000|2022-06-10 03:20:00|28.45|25.74|28.44|25.74|28.57|25.84|28.44|25.74|0
1654831500000|2022-06-10 03:25:00|28.47|25.76|28.64|25.91|28.64|25.91|28.44|25.74|0
1654831800000|2022-06-10 03:30:00|28.62|25.9|28.41|25.71|28.7|25.96|28.41|25.71|0
1654832100000|2022-06-10 03:35:00|28.44|25.73|28.41|25.71|28.44|25.73|28.32|25.63|0
1654832400000|2022-06-10 03:40:00|28.38|25.68|28.32|25.62|28.38|25.68|28.25|25.56|0
1654832700000|2022-06-10 03:45:00|28.35|25.65|28.32|25.62|28.41|25.7|28.26|25.57|0
1654833000000|2022-06-10 03:50:00|28.33|25.64|28.17|25.49|28.35|25.65|28.14|25.46|0
1654833300000|2022-06-10 03:55:00|28.18|25.5|28.12|25.45|28.2|25.51|28.08|25.41|0
1654833600000|2022-06-10 04:00:00|28.14|25.46|28.08|25.41|28.17|25.49|28.08|25.41|0
1654833900000|2022-06-10 04:05:00|28.11|25.43|27.99|25.32|28.11|25.43|27.96|25.3|0
1654834200000|2022-06-10 04:10:00|27.97|25.31|27.99|25.32|28.02|25.35|27.89|25.23|0
1654834500000|2022-06-10 04:15:00|27.96|25.3|27.87|25.22|27.96|25.3|27.84|25.19|0
1654834800000|2022-06-10 04:20:00|27.9|25.24|27.93|25.27|27.93|25.27|27.9|25.24|0
1654835100000|2022-06-10 04:25:00|27.91|25.25|27.63|25|27.91|25.25|27.6|24.98|0
1654835400000|2022-06-10 04:30:00|27.6|24.98|27.49|24.87|27.6|24.98|27.43|24.82|0
1654835700000|2022-06-10 04:35:00|27.46|24.84|27.22|24.63|27.46|24.84|27.22|24.63|0
1654836000000|2022-06-10 04:40:00|27.2|24.61|27.28|24.68|27.4|24.79|27.17|24.58|0
1654836300000|2022-06-10 04:45:00|27.31|24.71|27.34|24.73|27.34|24.73|27.25|24.66|0
1654836600000|2022-06-10 04:50:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654836900000|2022-06-10 04:55:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654837200000|2022-06-10 05:00:00|27.37|24.76|27.66|25.02|27.66|25.02|27.31|24.71|0
1654837500000|2022-06-10 05:05:00|27.69|25.05|27.51|24.89|27.74|25.1|27.51|24.89|0
1654837800000|2022-06-10 05:10:00|27.54|24.92|27.65|25.02|27.65|25.02|27.48|24.86|0
1654838100000|2022-06-10 05:15:00|27.64|25.01|28.68|25.95|28.74|26.01|27.64|25.01|0
1654838400000|2022-06-10 05:20:00|28.74|26.01|28.62|25.9|28.77|26.03|28.56|25.84|0
1654838700000|2022-06-10 05:25:00|28.65|25.92|28.67|25.94|28.68|25.95|28.5|25.79|0
1654839000000|2022-06-10 05:30:00|28.68|25.95|28.86|26.11|28.98|26.22|28.62|25.89|0
1654839300000|2022-06-10 05:35:00|28.83|26.08|28.86|26.11|28.95|26.19|28.77|26.03|0
1654839600000|2022-06-10 05:40:00|28.89|26.14|28.83|26.08|28.98|26.22|28.8|26.06|0
1654839900000|2022-06-10 05:45:00|28.8|26.06|28.5|25.78|28.8|26.06|28.47|25.76|0
1654840200000|2022-06-10 05:50:00|28.51|25.8|28.38|25.67|28.51|25.8|28.23|25.54|0
1654840500000|2022-06-10 05:55:00|28.41|25.7|28.38|25.67|28.53|25.81|28.35|25.65|0
1654840800000|2022-06-10 06:00:00|28.44|25.73|28.82|26.08|29.05|26.28|28.44|25.73|0
1654841100000|2022-06-10 06:05:00|28.81|26.07|28.91|26.16|28.94|26.19|28.55|25.83|0
1654841400000|2022-06-10 06:10:00|28.94|26.19|29.16|26.38|29.19|26.41|28.78|26.04|0
1654841700000|2022-06-10 06:15:00|29.13|26.35|28.91|26.16|29.17|26.39|28.88|26.13|0
1654842000000|2022-06-10 06:20:00|28.97|26.21|28.87|26.12|28.97|26.21|28.67|25.94|0
1654842300000|2022-06-10 06:25:00|28.85|26.1|29.03|26.27|29.09|26.32|28.67|25.94|0
1654842600000|2022-06-10 06:30:00|29|26.24|28.8|26.06|29|26.24|28.76|26.02|0
1654842900000|2022-06-10 06:35:00|28.79|26.05|28.58|25.86|28.82|26.07|28.55|25.83|0
1654843200000|2022-06-10 06:40:00|28.61|25.88|28.73|25.99|28.94|26.18|28.58|25.86|0
1654843500000|2022-06-10 06:45:00|28.76|26.02|28.55|25.83|28.85|26.1|28.4|25.69|0
1654843800000|2022-06-10 06:50:00|28.49|25.77|28.81|26.07|28.91|26.15|28.43|25.72|0
1654844100000|2022-06-10 06:55:00|28.78|26.04|28.87|26.12|28.96|26.21|28.57|25.85|0
1654844400000|2022-06-10 07:00:00|28.9|26.15|28.57|25.85|29.21|26.43|28.53|25.81|0
1654844700000|2022-06-10 07:05:00|28.38|25.98|27.65|25.25|28.55|26.15|27.65|25.25|0
1654845000000|2022-06-10 07:10:00|27.59|25.19|27.54|25.14|27.71|25.31|27.23|24.83|0
1654845300000|2022-06-10 07:15:00|27.45|25.05|27.54|25.14|27.9|25.5|27.33|24.93|0
1654845600000|2022-06-10 07:20:00|27.45|25.05|26.79|24.39|27.48|25.08|26.79|24.39|0
1654845900000|2022-06-10 07:25:00|26.82|24.42|26.42|24.02|28.44|26.04|26.39|23.99|0
1654846200000|2022-06-10 07:30:00|26.45|24.05|26.72|24.32|26.96|24.56|26.39|23.99|0
1654846500000|2022-06-10 07:35:00|26.8|24.4|27.43|25.03|27.43|25.03|26.8|24.4|0
1654846800000|2022-06-10 07:40:00|27.4|25|27.13|24.73|27.43|25.03|27.06|24.66|0
1654847100000|2022-06-10 07:45:00|27.02|24.62|26.66|24.26|27.65|25.25|26.66|24.26|0
1654847400000|2022-06-10 07:50:00|26.7|24.3|26.63|24.23|27.1|24.7|26.61|24.21|0
1654847700000|2022-06-10 07:55:00|26.67|24.27|26.26|23.86|27.36|24.96|26.26|23.86|0
1654848000000|2022-06-10 08:00:00|26.21|23.81|27.02|24.62|27.13|24.73|26.1|23.7|0
1654848300000|2022-06-10 08:05:00|27.05|24.65|27.38|24.98|27.49|25.09|26.83|24.43|0
1654848600000|2022-06-10 08:10:00|27.32|24.92|27.72|25.32|28.17|25.77|27.27|24.87|0
1654848900000|2022-06-10 08:15:00|27.75|25.35|27.81|25.41|27.98|25.58|27.61|25.21|0
1654849200000|2022-06-10 08:20:00|27.82|25.42|27.55|25.15|27.82|25.42|27.53|25.13|0
1654849500000|2022-06-10 08:25:00|27.53|25.13|27.58|25.18|27.89|25.49|27.36|24.96|0
1654849800000|2022-06-10 08:30:00|27.57|25.17|27.41|25.01|27.78|25.38|27.38|24.98|0
1654850100000|2022-06-10 08:35:00|27.38|24.98|27.38|24.98|27.38|24.98|26.97|24.57|0
1654850400000|2022-06-10 08:40:00|27.36|24.96|27.44|25.04|27.44|25.04|27.13|24.73|0
1654850700000|2022-06-10 08:45:00|27.41|25.01|27.6|25.2|27.75|25.35|27.35|24.95|0
1654851000000|2022-06-10 08:50:00|27.63|25.23|26.88|24.48|27.72|25.32|26.78|24.38|0
1654851300000|2022-06-10 08:55:00|26.86|24.46|27.12|24.72|27.35|24.95|26.78|24.38|0
1654851600000|2022-06-10 09:00:00|27.1|24.7|27.34|24.94|27.62|25.22|27.04|24.64|0
1654851900000|2022-06-10 09:05:00|27.37|24.97|27.37|24.97|27.62|25.22|27.34|24.94|0
1654852200000|2022-06-10 09:10:00|27.4|25|27.53|25.13|27.73|25.33|27.24|24.84|0
1654852500000|2022-06-10 09:15:00|27.56|25.16|27.38|24.98|27.79|25.39|27.37|24.97|0
1654852800000|2022-06-10 09:20:00|27.34|24.94|27.26|24.86|27.53|25.13|27.23|24.83|0
1654853100000|2022-06-10 09:25:00|27.28|24.88|27.59|25.19|27.64|25.24|27.12|24.72|0
1654853400000|2022-06-10 09:30:00|27.67|25.27|27.67|25.27|27.7|25.3|27.56|25.16|0
1654853700000|2022-06-10 09:35:00|27.64|25.24|27.46|25.06|27.7|25.3|27.27|24.87|0
1654854000000|2022-06-10 09:40:00|27.5|25.1|27.95|25.55|27.95|25.55|27.34|24.94|0
1654854300000|2022-06-10 09:45:00|27.92|25.52|27.28|24.88|27.98|25.58|27.25|24.85|0
1654854600000|2022-06-10 09:50:00|27.33|24.93|27.03|24.63|27.36|24.96|27.03|24.63|0
1654854900000|2022-06-10 09:55:00|27|24.6|27.15|24.75|27.18|24.78|26.95|24.55|0
1654855200000|2022-06-10 10:00:00|27.14|24.74|27.11|24.71|27.47|25.07|26.93|24.53|0
1654855500000|2022-06-10 10:05:00|27.06|24.66|26.92|24.52|27.18|24.78|26.78|24.38|0
1654855800000|2022-06-10 10:10:00|27|24.6|27|24.6|27.08|24.68|26.7|24.3|0
1654856100000|2022-06-10 10:15:00|27.03|24.63|26.89|24.49|27.22|24.82|26.89|24.49|0
1654856400000|2022-06-10 10:20:00|26.86|24.46|26.48|24.08|27.26|24.86|26.48|24.08|0
1654856700000|2022-06-10 10:25:00|26.54|24.14|26.37|23.97|26.59|24.19|26.32|23.92|0
1654857000000|2022-06-10 10:30:00|26.35|23.95|26.43|24.03|26.62|24.22|26.27|23.87|0
1654857300000|2022-06-10 10:35:00|26.4|24|26.64|24.24|26.72|24.32|26.4|24|0
1654857600000|2022-06-10 10:40:00|26.67|24.27|26.45|24.05|26.67|24.27|26.42|24.02|0
1654857900000|2022-06-10 10:45:00|26.42|24.02|26.42|24.02|26.69|24.29|26.41|24.01|0
1654858200000|2022-06-10 10:50:00|26.45|24.05|26.69|24.29|26.69|24.29|26.32|23.92|0
1654858500000|2022-06-10 10:55:00|26.67|24.27|26.77|24.37|26.77|24.37|26.23|23.83|0
1654858800000|2022-06-10 11:00:00|26.8|24.4|26.49|24.09|26.85|24.45|26.45|24.05|0
1654859100000|2022-06-10 11:05:00|26.47|24.07|26.99|24.59|27.04|24.64|26.47|24.07|0
1654859400000|2022-06-10 11:10:00|26.96|24.56|27.07|24.67|27.15|24.75|26.68|24.28|0
1654859700000|2022-06-10 11:15:00|27.02|24.62|26.63|24.23|27.02|24.62|26.63|24.23|0
1654860000000|2022-06-10 11:20:00|26.61|24.21|26.74|24.34|26.91|24.51|26.55|24.15|0
1654860300000|2022-06-10 11:25:00|26.77|24.37|26.88|24.48|26.93|24.53|26.63|24.23|0
1654860600000|2022-06-10 11:30:00|26.82|24.42|27.45|25.05|27.59|25.19|26.82|24.42|0
1654860900000|2022-06-10 11:35:00|27.43|25.03|27.78|25.38|27.98|25.58|27.34|24.94|0
1654861200000|2022-06-10 11:40:00|27.81|25.41|27.89|25.49|27.98|25.58|27.67|25.27|0
1654861500000|2022-06-10 11:45:00|27.92|25.52|27.78|25.38|28.05|25.65|27.67|25.27|0
1654861800000|2022-06-10 11:50:00|27.75|25.35|27.67|25.27|27.86|25.46|27.61|25.21|0
1654862100000|2022-06-10 11:55:00|27.64|25.24|27.47|25.07|27.89|25.49|27.47|25.07|0
1654862400000|2022-06-10 12:00:00|27.53|25.13|27.66|25.26|28.09|25.69|27.5|25.1|0
1654862700000|2022-06-10 12:05:00|27.69|25.29|28.06|25.66|28.11|25.71|27.68|25.28|0
1654863000000|2022-06-10 12:10:00|28.08|25.68|28.2|25.8|28.22|25.82|27.94|25.54|0
1654863300000|2022-06-10 12:15:00|28.17|25.77|28.08|25.68|28.25|25.85|28|25.6|0
1654863600000|2022-06-10 12:20:00|28.15|25.75|28.08|25.68|28.17|25.77|27.91|25.51|0
1654863900000|2022-06-10 12:25:00|28.12|25.72|28.01|25.61|28.62|26.22|27.93|25.53|0
1654864200000|2022-06-10 12:30:00|26.84|24.44|22.61|20.46|26.84|24.44|21.54|19.49|0
1654864500000|2022-06-10 12:35:00|22.43|20.29|23.89|21.62|24.11|21.82|22.11|20|0
1654864800000|2022-06-10 12:40:00|23.94|21.66|23.4|21.17|25|22.62|23.4|21.17|0
1654865100000|2022-06-10 12:45:00|23.45|21.22|22.75|20.58|23.99|21.71|22.75|20.58|0
1654865400000|2022-06-10 12:50:00|22.71|20.54|22.6|20.44|22.77|20.6|22.06|19.95|0
1654865700000|2022-06-10 12:55:00|22.45|20.31|22.3|20.18|22.52|20.38|21.36|19.33|0
1654866000000|2022-06-10 13:00:00|22.35|20.22|23.31|21.09|23.54|21.29|21.79|19.72|0
1654866300000|2022-06-10 13:05:00|23.26|21.04|22.36|20.23|23.43|21.2|22.26|20.14|0
1654866600000|2022-06-10 13:10:00|22.39|20.25|22.43|20.3|22.81|20.63|22.2|20.09|0
1654866900000|2022-06-10 13:15:00|22.31|20.19|21.84|19.76|22.61|20.45|21.84|19.76|0
1654867200000|2022-06-10 13:20:00|21.87|19.79|21.21|19.19|22.34|20.21|21.01|19.01|0
1654867500000|2022-06-10 13:25:00|21.14|19.13|21.9|19.81|21.9|19.81|21.06|19.05|0
1654867800000|2022-06-10 13:30:00|21.92|19.83|20.51|18.56|22.7|20.54|20.33|18.39|0
1654868100000|2022-06-10 13:35:00|20.56|18.6|21.79|19.72|22.2|20.09|20.3|18.37|0
1654868400000|2022-06-10 13:40:00|21.74|19.67|22.66|20.5|22.66|20.5|21.65|19.59|0
1654868700000|2022-06-10 13:45:00|22.71|20.55|22.17|20.06|22.98|20.79|21.93|19.84|0
1654869000000|2022-06-10 13:50:00|22.02|19.92|21.2|19.18|22.34|20.22|21.13|19.12|0
1654869300000|2022-06-10 13:55:00|21.21|19.19|21.3|19.27|21.62|19.56|20.85|18.87|0
1654869600000|2022-06-10 14:00:00|20.98|18.98|19.57|17.71|20.98|18.98|19.37|17.53|0
1654869900000|2022-06-10 14:05:00|19.59|17.73|19.98|18.08|20.73|18.75|19.47|17.61|0
1654870200000|2022-06-10 14:10:00|19.94|18.04|20.02|18.11|20.18|18.26|19.54|17.67|0
1654870500000|2022-06-10 14:15:00|19.95|18.05|19.28|17.44|20.01|18.1|19.12|17.3|0
1654870800000|2022-06-10 14:20:00|19.23|17.4|18.96|17.15|19.36|17.52|18.72|16.94|0
1654871100000|2022-06-10 14:25:00|18.89|17.09|19.22|17.39|19.5|17.65|18.72|16.94|0
1654871400000|2022-06-10 14:30:00|19.16|17.33|20|18.09|20|18.09|19.12|17.3|0
1654871700000|2022-06-10 14:35:00|19.92|18.02|20.54|18.59|20.57|18.61|19.85|17.96|0
1654872000000|2022-06-10 14:40:00|20.47|18.52|20.89|18.9|20.89|18.9|20.03|18.12|0
1654872300000|2022-06-10 14:45:00|20.73|18.75|20.5|18.55|20.86|18.88|20.24|18.31|0
1654872600000|2022-06-10 14:50:00|20.45|18.5|20.36|18.42|21.01|19.01|20.24|18.31|0
1654872900000|2022-06-10 14:55:00|20.42|18.48|19.3|17.46|20.47|18.52|19.3|17.46|0
1654873200000|2022-06-10 15:00:00|19.25|17.42|20.2|18.28|20.44|18.49|19.08|17.26|0
1654873500000|2022-06-10 15:05:00|20.18|18.26|20.11|18.2|20.22|18.3|19.78|17.9|0
1654873800000|2022-06-10 15:10:00|20.12|18.21|20.09|18.18|20.47|18.52|19.89|18|0
1654874100000|2022-06-10 15:15:00|20.11|18.2|20.93|18.94|21|19|19.85|17.96|0
1654874400000|2022-06-10 15:20:00|21.03|19.02|20.46|18.51|21.26|19.23|20.44|18.49|0
1654874700000|2022-06-10 15:25:00|20.41|18.47|20.28|18.35|20.53|18.57|20.01|18.11|0
1654875000000|2022-06-10 15:30:00|20.12|18.21|20.15|18.23|20.32|18.39|19.84|17.95|0
1654875300000|2022-06-10 15:35:00|20.19|18.27|20.34|18.4|20.38|18.44|19.84|17.95|0
1654875600000|2022-06-10 15:40:00|20.23|18.3|20.44|18.5|20.46|18.51|19.73|17.85|0
1654875900000|2022-06-10 15:45:00|20.39|18.45|19.88|17.99|20.68|18.71|19.88|17.99|0
1654876200000|2022-06-10 15:50:00|19.83|17.95|20.03|18.12|20.28|18.34|19.75|17.87|0
1654876500000|2022-06-10 15:55:00|20.05|18.14|20.75|18.77|20.91|18.91|19.9|18|0
1654876800000|2022-06-10 16:00:00|20.72|18.75|20.86|18.87|21.11|19.1|20.61|18.65|0
1654877100000|2022-06-10 16:05:00|20.81|18.83|21.34|19.31|21.5|19.46|20.81|18.83|0
1654877400000|2022-06-10 16:10:00|21.32|19.29|20.54|18.58|21.32|19.29|20.5|18.54|0
1654877700000|2022-06-10 16:15:00|20.45|18.5|20.32|18.38|20.59|18.63|20.12|18.2|0
1654878000000|2022-06-10 16:20:00|20.29|18.36|20.34|18.4|20.74|18.77|20.27|18.34|0
1654878300000|2022-06-10 16:25:00|20.32|18.38|20.64|18.67|20.64|18.67|20.11|18.2|0
1654878600000|2022-06-10 16:30:00|20.61|18.64|20.43|18.48|20.92|18.93|20.29|18.36|0
1654878900000|2022-06-10 16:35:00|20.36|18.42|20.69|18.72|20.76|18.79|20.31|18.38|0
1654879200000|2022-06-10 16:40:00|20.72|18.74|20.81|18.83|21.1|19.09|20.51|18.56|0
1654879500000|2022-06-10 16:45:00|20.85|18.87|20.51|18.56|20.94|18.95|20.38|18.44|0
1654879800000|2022-06-10 16:50:00|20.42|18.48|20.04|18.14|20.45|18.5|20|18.1|0
1654880100000|2022-06-10 16:55:00|20.02|18.12|20.31|18.38|20.38|18.44|19.87|17.98|0
1654880400000|2022-06-10 17:00:00|20.29|18.36|20.09|18.17|20.44|18.5|19.82|17.94|0
1654880700000|2022-06-10 17:05:00|20|18.09|20.17|18.25|20.22|18.29|19.76|17.88|0
1654881000000|2022-06-10 17:10:00|20.2|18.27|19.95|18.05|20.33|18.39|19.76|17.87|0
1654881300000|2022-06-10 17:15:00|19.89|17.99|20.6|18.64|20.62|18.66|19.82|17.93|0
1654881600000|2022-06-10 17:20:00|20.58|18.62|20.16|18.24|20.78|18.8|20.09|18.18|0
1654881900000|2022-06-10 17:25:00|20.18|18.26|20.72|18.75|20.72|18.75|20.11|18.2|0
1654882200000|2022-06-10 17:30:00|20.61|18.64|20.16|18.24|20.63|18.66|19.87|17.98|0
1654882500000|2022-06-10 17:35:00|20.18|18.26|20.95|18.95|20.95|18.95|20.18|18.26|0
1654882800000|2022-06-10 17:40:00|20.97|18.97|20.76|18.78|20.99|18.99|20.56|18.6|0
1654883100000|2022-06-10 17:45:00|20.78|18.81|21.5|19.45|21.55|19.49|20.6|18.64|0
1654883400000|2022-06-10 17:50:00|21.57|19.52|21.01|19.01|21.88|19.79|20.99|18.99|0
1654883700000|2022-06-10 17:55:00|20.92|18.93|20.76|18.78|20.97|18.97|20.51|18.56|0
1654884000000|2022-06-10 18:00:00|20.78|18.8|20.2|18.27|20.83|18.84|20.13|18.21|0
1654884300000|2022-06-10 18:05:00|20.15|18.23|20.58|18.62|20.74|18.76|20.13|18.21|0
1654884600000|2022-06-10 18:10:00|20.64|18.68|20|18.1|20.78|18.8|19.93|18.04|0
1654884900000|2022-06-10 18:15:00|19.98|18.08|20.7|18.73|20.83|18.85|19.82|17.94|0
1654885200000|2022-06-10 18:20:00|20.67|18.71|21.09|19.08|21.25|19.23|20.67|18.71|0
1654885500000|2022-06-10 18:25:00|21.16|19.14|20.47|18.52|21.16|19.14|20.24|18.32|0
1654885800000|2022-06-10 18:30:00|20.49|18.54|20.63|18.66|21.12|19.11|20.49|18.54|0
1654886100000|2022-06-10 18:35:00|20.6|18.64|20.24|18.31|20.6|18.64|20.2|18.27|0
1654886400000|2022-06-10 18:40:00|20.2|18.27|20.02|18.11|20.24|18.31|19.73|17.85|0
1654886700000|2022-06-10 18:45:00|19.99|18.09|20.88|18.89|21.17|19.15|19.97|18.07|0
1654887000000|2022-06-10 18:50:00|20.83|18.85|20.95|18.96|20.95|18.96|20.51|18.56|0
1654887300000|2022-06-10 18:55:00|20.99|18.99|21.41|19.37|21.62|19.56|20.82|18.83|0
1654887600000|2022-06-10 19:00:00|21.43|19.39|20.5|18.54|21.71|19.65|20.39|18.45|0
1654887900000|2022-06-10 19:05:00|20.46|18.51|20.42|18.47|20.57|18.62|20.04|18.13|0
1654888200000|2022-06-10 19:10:00|20.39|18.45|20.47|18.52|20.96|18.97|20.33|18.39|0
1654888500000|2022-06-10 19:15:00|20.4|18.46|21|19|21.07|19.06|20.38|18.44|0
1654888800000|2022-06-10 19:20:00|21.04|19.04|20.86|18.87|21.04|19.04|19.97|18.07|0
1654889100000|2022-06-10 19:25:00|20.95|18.95|20.79|18.81|21.51|19.47|20.74|18.77|0
1654889400000|2022-06-10 19:30:00|20.77|18.79|20.22|18.29|20.79|18.81|20.08|18.17|0
1654889700000|2022-06-10 19:35:00|20.2|18.27|20.54|18.58|21.02|19.02|19.97|18.07|0
1654890000000|2022-06-10 19:40:00|20.49|18.54|19.59|17.73|20.74|18.77|19.4|17.55|0
1654890300000|2022-06-10 19:45:00|19.6|17.74|18.65|16.87|19.68|17.81|18.6|16.83|0
1654890600000|2022-06-10 19:50:00|18.56|16.79|19.44|17.59|19.44|17.59|18.52|16.75|0
1654890900000|2022-06-10 19:55:00|19.47|17.61|18.3|16.55|19.68|17.81|18.3|16.55|0
1654891200000|2022-06-10 20:00:00|18.31|16.56|18.83|17.04|18.83|17.04|18.12|16.4|0
1654891500000|2022-06-10 20:05:00|18.85|17.06|18.75|16.96|18.87|17.08|18.63|16.86|0
1654891800000|2022-06-10 20:10:00|18.77|16.98|19.14|17.31|19.59|17.72|18.67|16.89|0
1655103900000|2022-06-13 07:05:00|16.33|14.73|16.9|15.29|16.97|15.35|16.31|14.71|0
1655104200000|2022-06-13 07:10:00|16.86|15.26|16.31|14.71|16.86|15.26|16.15|14.55|0
1655104500000|2022-06-13 07:15:00|16.19|14.59|16.01|14.41|16.41|14.81|16|14.4|0
1655104800000|2022-06-13 07:20:00|16.09|14.49|16.54|14.94|16.56|14.96|16.02|14.42|0
1655105100000|2022-06-13 07:25:00|16.53|14.93|16.12|14.52|16.58|14.98|16.01|14.41|0
1655105400000|2022-06-13 07:30:00|16.15|14.55|15.54|13.94|16.15|14.55|15.51|13.91|0
1655105700000|2022-06-13 07:35:00|15.57|13.97|15.55|13.95|16.1|14.5|15.49|13.89|0
1655106000000|2022-06-13 07:40:00|15.6|14|15.39|13.79|15.73|14.13|15.37|13.77|0
1655106300000|2022-06-13 07:45:00|15.42|13.82|15.8|14.2|15.88|14.28|15.36|13.76|0
1655106600000|2022-06-13 07:50:00|15.79|14.19|15.78|14.18|16.08|14.48|15.72|14.12|0
1655106900000|2022-06-13 07:55:00|15.71|14.11|15.54|13.94|15.86|14.26|15.48|13.88|0
1655107200000|2022-06-13 08:00:00|15.47|13.87|15.01|13.41|15.5|13.9|15.01|13.41|0
1655107500000|2022-06-13 08:05:00|15.02|13.42|15.14|13.54|15.22|13.62|14.96|13.36|0
1655107800000|2022-06-13 08:10:00|15.15|13.55|15.07|13.47|15.56|13.96|15.06|13.46|0
1655108100000|2022-06-13 08:15:00|15.06|13.46|14.56|12.96|15.17|13.57|14.48|12.88|0
1655108400000|2022-06-13 08:20:00|14.58|12.98|14.54|12.94|14.77|13.17|14.54|12.94|0
1655108700000|2022-06-13 08:25:00|14.53|12.93|14.64|13.04|14.81|13.21|14.52|12.92|0
1655109000000|2022-06-13 08:30:00|14.61|13.01|15.19|13.59|15.19|13.59|14.54|12.94|0
1655109300000|2022-06-13 08:35:00|15.17|13.57|15.05|13.45|15.2|13.6|14.81|13.21|0
1655109600000|2022-06-13 08:40:00|15.03|13.43|15.17|13.57|15.39|13.79|14.88|13.28|0
1655109900000|2022-06-13 08:45:00|15.09|13.49|14.88|13.28|15.15|13.55|14.8|13.2|0
1655110200000|2022-06-13 08:50:00|14.89|13.29|15.41|13.81|15.41|13.81|14.51|12.91|0
1655110500000|2022-06-13 08:55:00|15.44|13.84|15.17|13.57|15.5|13.9|15.17|13.57|0
1655110800000|2022-06-13 09:00:00|15.15|13.55|15.58|13.98|15.58|13.98|15.08|13.48|0
1655111100000|2022-06-13 09:05:00|15.57|13.97|15.65|14.05|15.66|14.06|15.31|13.71|0
1655111400000|2022-06-13 09:10:00|15.61|14.01|15.48|13.88|15.65|14.05|15.41|13.81|0
1655111700000|2022-06-13 09:15:00|15.46|13.86|15.61|14.01|15.68|14.08|15.27|13.67|0
1655112000000|2022-06-13 09:20:00|15.63|14.03|15.48|13.88|16.03|14.43|15.44|13.84|0
1655112300000|2022-06-13 09:25:00|15.49|13.89|15.48|13.88|15.63|14.03|15.42|13.82|0
1655112600000|2022-06-13 09:30:00|15.49|13.89|15.39|13.79|15.59|13.99|15.33|13.73|0
1655112900000|2022-06-13 09:35:00|15.51|13.91|15.36|13.76|15.56|13.96|15.16|13.56|0
1655113200000|2022-06-13 09:40:00|15.39|13.79|15.31|13.71|15.52|13.92|15.06|13.46|0
1655113500000|2022-06-13 09:45:00|15.34|13.74|15.54|13.94|15.6|14|15.24|13.64|0
1655113800000|2022-06-13 09:50:00|15.52|13.92|15.36|13.76|15.55|13.95|15.32|13.72|0
1655114100000|2022-06-13 09:55:00|15.32|13.72|15.61|14.01|15.74|14.14|15.19|13.59|0
1655114400000|2022-06-13 10:00:00|15.66|14.06|15.6|14|15.81|14.21|15.45|13.85|0
1655114700000|2022-06-13 10:05:00|15.59|13.99|15.96|14.36|15.96|14.36|15.54|13.94|0
1655115000000|2022-06-13 10:10:00|15.98|14.38|16.14|14.54|16.19|14.59|15.91|14.31|0
1655115300000|2022-06-13 10:15:00|16.11|14.51|15.81|14.21|16.11|14.51|15.72|14.12|0
1655115600000|2022-06-13 10:20:00|15.8|14.2|15.72|14.12|15.94|14.34|15.63|14.03|0
1655115900000|2022-06-13 10:25:00|15.65|14.05|15.78|14.18|15.94|14.34|15.65|14.05|0
1655116200000|2022-06-13 10:30:00|15.79|14.19|16.16|14.56|16.19|14.59|15.7|14.1|0
1655116500000|2022-06-13 10:35:00|16.17|14.57|15.94|14.34|16.25|14.65|15.84|14.24|0
1655116800000|2022-06-13 10:40:00|15.93|14.33|16.21|14.61|16.25|14.65|15.9|14.3|0
1655117100000|2022-06-13 10:45:00|16.2|14.6|15.95|14.35|16.23|14.63|15.86|14.26|0
1655117400000|2022-06-13 10:50:00|15.94|14.34|16.19|14.59|16.23|14.63|15.85|14.25|0
1655117700000|2022-06-13 10:55:00|16.2|14.6|15.98|14.38|16.25|14.65|15.91|14.31|0
1655118000000|2022-06-13 11:00:00|16.09|14.49|16.37|14.77|16.45|14.85|16.07|14.47|0
1655118300000|2022-06-13 11:05:00|16.38|14.78|16.02|14.42|16.47|14.87|15.97|14.37|0
1655118600000|2022-06-13 11:10:00|16.04|14.44|15.92|14.32|16.04|14.44|15.76|14.16|0
1655118900000|2022-06-13 11:15:00|15.9|14.3|15.88|14.28|16.16|14.56|15.83|14.23|0
1655119200000|2022-06-13 11:20:00|15.83|14.23|15.61|14.01|15.92|14.32|15.58|13.98|0
1655119500000|2022-06-13 11:25:00|15.64|14.04|15.86|14.26|16.03|14.43|15.54|13.94|0
1655119800000|2022-06-13 11:30:00|15.88|14.28|15.63|14.03|16.09|14.49|15.59|13.99|0
1655120100000|2022-06-13 11:35:00|15.66|14.06|15.85|14.25|15.98|14.38|15.58|13.98|0
1655120400000|2022-06-13 11:40:00|15.87|14.27|15.39|13.79|15.92|14.32|15.39|13.79|0
1655120700000|2022-06-13 11:45:00|15.41|13.81|15.29|13.69|15.52|13.92|15.29|13.69|0
1655121000000|2022-06-13 11:50:00|15.31|13.71|15.37|13.77|15.41|13.81|15.18|13.58|0
1655121300000|2022-06-13 11:55:00|15.38|13.78|15.24|13.64|15.41|13.81|15.19|13.59|0
1655121600000|2022-06-13 12:00:00|15.26|13.66|15.87|14.27|16.07|14.47|15.26|13.66|0
1655121900000|2022-06-13 12:05:00|15.86|14.26|15.94|14.34|16.06|14.46|15.67|14.07|0
1655122200000|2022-06-13 12:10:00|15.96|14.36|16.48|14.88|16.48|14.88|15.9|14.3|0
1655122500000|2022-06-13 12:15:00|16.45|14.85|15.59|13.99|16.69|15.09|15.32|13.72|0
1655122800000|2022-06-13 12:20:00|15.61|14.01|15.79|14.19|15.85|14.25|15.58|13.98|0
1655123100000|2022-06-13 12:25:00|15.78|14.18|15.66|14.06|15.83|14.23|15.57|13.97|0
1655123400000|2022-06-13 12:30:00|15.64|14.04|15.56|13.96|15.83|14.23|15.56|13.96|0
1655123700000|2022-06-13 12:35:00|15.54|13.94|14.81|13.21|15.66|14.06|14.68|13.08|0
1655124000000|2022-06-13 12:40:00|14.76|13.16|14.61|13.01|14.87|13.27|14.48|12.88|0
1655124300000|2022-06-13 12:45:00|14.6|13|14.47|12.87|14.68|13.08|14.37|12.77|0
1655124600000|2022-06-13 12:50:00|14.48|12.88|14.42|12.82|14.71|13.11|14.39|12.79|0
1655124900000|2022-06-13 12:55:00|14.44|12.84|14.26|12.66|14.56|12.96|14.23|12.63|0
1655125200000|2022-06-13 13:00:00|14.25|12.65|14.15|12.55|14.25|12.65|14.07|12.47|0
1655125500000|2022-06-13 13:05:00|14.17|12.57|14.2|12.6|14.31|12.71|14.07|12.47|0
1655125800000|2022-06-13 13:10:00|14.17|12.57|14.75|13.15|14.79|13.19|14.17|12.57|0
1655126100000|2022-06-13 13:15:00|14.77|13.17|14.51|12.91|14.83|13.23|14.51|12.91|0
1655126400000|2022-06-13 13:20:00|14.5|12.9|14.29|12.69|14.51|12.91|14.26|12.66|0
1655126700000|2022-06-13 13:25:00|14.31|12.71|14.12|12.52|14.4|12.8|14.1|12.5|0
1655127000000|2022-06-13 13:30:00|14.06|12.46|14.99|13.39|15.27|13.67|14.06|12.46|0
1655127300000|2022-06-13 13:35:00|14.96|13.36|14.38|12.78|15.27|13.67|14.33|12.73|0
1655127600000|2022-06-13 13:40:00|14.32|12.72|14.46|12.86|14.54|12.94|13.69|12.09|0
1655127900000|2022-06-13 13:45:00|14.36|12.76|14.1|12.5|15.03|13.43|14.05|12.45|0
1655128200000|2022-06-13 13:50:00|14.09|12.49|14.32|12.72|14.49|12.89|13.99|12.39|0
1655128500000|2022-06-13 13:55:00|14.31|12.71|14.26|12.66|14.68|13.08|14.22|12.62|0
1655128800000|2022-06-13 14:00:00|14.28|12.68|14.1|12.5|14.84|13.24|13.35|11.75|0
1655129100000|2022-06-13 14:05:00|14.07|12.47|14.11|12.51|14.66|13.06|13.99|12.39|0
1655129400000|2022-06-13 14:10:00|14.1|12.5|13.7|12.1|14.32|12.72|13.39|11.79|0
1655129700000|2022-06-13 14:15:00|13.67|12.07|13.14|11.54|13.67|12.07|12.97|11.37|0
1655130000000|2022-06-13 14:20:00|13.08|11.48|12.88|11.28|13.39|11.79|12.88|11.28|0
1655130300000|2022-06-13 14:25:00|12.87|11.27|13.58|11.98|13.66|12.06|12.78|11.18|0
1655130600000|2022-06-13 14:30:00|13.55|11.95|13.4|11.8|13.67|12.07|13|11.4|0
1655130900000|2022-06-13 14:35:00|13.37|11.77|13.4|11.8|13.69|12.09|13.34|11.74|0
1655131200000|2022-06-13 14:40:00|13.34|11.74|12.67|11.07|13.34|11.74|12.58|10.98|0
1655131500000|2022-06-13 14:45:00|12.66|11.06|12.69|11.09|13.02|11.42|12.35|10.75|0
1655131800000|2022-06-13 14:50:00|12.68|11.08|12.96|11.36|13.03|11.43|12.62|11.02|0
1655132100000|2022-06-13 14:55:00|12.98|11.38|12.91|11.31|13.18|11.58|12.85|11.25|0
1655132400000|2022-06-13 15:00:00|12.96|11.36|12.51|10.91|12.98|11.38|12.42|10.82|0
1655132700000|2022-06-13 15:05:00|12.5|10.9|12.32|10.72|12.58|10.98|12.32|10.72|0
1655133000000|2022-06-13 15:10:00|12.29|10.69|12.71|11.11|12.72|11.12|12.14|10.54|0
1655133300000|2022-06-13 15:15:00|12.67|11.07|13.03|11.43|13.23|11.63|12.59|10.99|0
1655133600000|2022-06-13 15:20:00|13|11.4|13.64|12.04|13.64|12.04|12.93|11.33|0
1655133900000|2022-06-13 15:25:00|13.68|12.08|12.87|11.27|13.74|12.14|12.81|11.21|0
1655134200000|2022-06-13 15:30:00|12.85|11.25|12.95|11.35|13.11|11.51|12.49|10.89|0
1655134500000|2022-06-13 15:35:00|12.87|11.27|13.58|11.98|13.58|11.98|12.87|11.27|0
1655134800000|2022-06-13 15:40:00|13.6|12|13.78|12.18|13.98|12.38|13.35|11.75|0
1655135100000|2022-06-13 15:45:00|13.8|12.2|13.31|11.71|13.84|12.24|13.02|11.42|0
1655135400000|2022-06-13 15:50:00|13.32|11.72|12.75|11.15|13.5|11.9|12.72|11.12|0
1655135700000|2022-06-13 15:55:00|12.76|11.16|13.18|11.58|13.21|11.61|12.75|11.15|0
1655136000000|2022-06-13 16:00:00|13.11|11.51|13.81|12.21|13.96|12.36|12.92|11.32|0
1655136300000|2022-06-13 16:05:00|13.89|12.29|14.07|12.47|14.49|12.89|13.62|12.02|0
1655136600000|2022-06-13 16:10:00|13.96|12.36|14.3|12.7|14.73|13.13|13.84|12.24|0
1655136900000|2022-06-13 16:15:00|14.33|12.73|14.25|12.65|14.6|13|13.98|12.38|0
1655137200000|2022-06-13 16:20:00|14.3|12.7|14.27|12.67|14.65|13.05|14.1|12.5|0
1655137500000|2022-06-13 16:25:00|14.26|12.66|14.36|12.76|14.63|13.03|14.19|12.59|0
1655137800000|2022-06-13 16:30:00|14.28|12.68|15.1|13.5|15.28|13.68|14.11|12.51|0
1655138100000|2022-06-13 16:35:00|15.05|13.45|14.38|12.78|15.44|13.84|14.24|12.64|0
1655138400000|2022-06-13 16:40:00|14.43|12.83|13.84|12.24|14.43|12.83|13.78|12.18|0
1655138700000|2022-06-13 16:45:00|13.8|12.2|13.67|12.07|13.98|12.38|13.64|12.04|0
1655139000000|2022-06-13 16:50:00|13.63|12.03|13.34|11.74|13.93|12.33|13.31|11.71|0
1655139300000|2022-06-13 16:55:00|13.31|11.71|13.01|11.41|13.48|11.88|12.96|11.36|0
1655139600000|2022-06-13 17:00:00|13.02|11.42|13.8|11.29|14.18|11.6|12.66|10.51|0
1655139900000|2022-06-13 17:05:00|13.75|11.25|13.98|11.44|13.98|11.44|13.63|11.15|0
1655140200000|2022-06-13 17:10:00|13.96|11.43|13.98|11.44|13.98|11.44|13.66|11.17|0
1655140500000|2022-06-13 17:15:00|13.95|11.41|13.96|11.42|14.06|11.51|13.8|11.29|0
1655140800000|2022-06-13 17:20:00|13.85|11.33|13.78|11.28|13.97|11.43|13.64|11.16|0
1655141100000|2022-06-13 17:25:00|13.83|11.32|13.7|11.21|13.91|11.38|13.43|10.99|0
1655141400000|2022-06-13 17:30:00|13.65|11.17|13.42|10.98|13.9|11.37|13.38|10.95|0
1655141700000|2022-06-13 17:35:00|13.4|10.96|13.94|11.41|13.94|11.41|13.35|10.92|0
1655142000000|2022-06-13 17:40:00|13.93|11.4|14.76|12.08|14.76|12.08|13.93|11.4|0
1655142300000|2022-06-13 17:45:00|14.78|12.09|14.47|11.84|15.26|12.48|14.45|11.83|0
1655142600000|2022-06-13 17:50:00|14.45|11.83|13.95|11.42|14.61|11.95|13.81|11.3|0
1655142900000|2022-06-13 17:55:00|14.1|11.54|14.2|11.62|14.35|11.74|14|11.46|0
1655143200000|2022-06-13 18:00:00|14.19|11.61|13.25|11.65|14.2|11.9|13.12|11.38|0
1655143500000|2022-06-13 18:05:00|13.23|11.63|13.3|11.7|13.55|11.95|12.83|11.23|0
1655143800000|2022-06-13 18:10:00|13.27|11.67|13.02|11.42|13.42|11.82|13|11.4|0
1655144100000|2022-06-13 18:15:00|13.37|10.94|13.77|11.26|13.85|11.33|13.37|10.94|0
1655144400000|2022-06-13 18:20:00|13.78|11.28|13.72|11.22|14.11|11.54|13.69|11.2|0
1655144700000|2022-06-13 18:25:00|13.7|11.21|13.72|11.22|13.96|11.42|13.65|11.17|0
1655145000000|2022-06-13 18:30:00|13.67|11.18|13.6|11.13|13.8|11.29|13.08|10.71|0
1655145300000|2022-06-13 18:35:00|13.59|11.12|14.18|11.6|14.41|11.79|13.56|11.09|0
1655145600000|2022-06-13 18:40:00|14.24|11.65|14.21|11.62|14.59|11.94|13.98|11.44|0
1655145900000|2022-06-13 18:45:00|14.27|11.68|14.12|11.56|14.49|11.86|13.91|11.38|0
1655146200000|2022-06-13 18:50:00|14.08|11.52|13.78|11.28|14.08|11.52|13.65|11.17|0
1655146500000|2022-06-13 18:55:00|13.7|11.21|13.29|10.87|13.7|11.21|13.16|10.77|0
1655146800000|2022-06-13 19:00:00|13.21|10.81|14.03|11.48|14.18|11.6|13.06|10.69|0
1655147100000|2022-06-13 19:05:00|13.98|11.44|13.58|11.11|14.2|11.62|13.52|11.06|0
1655147400000|2022-06-13 19:10:00|13.57|11.1|13.28|10.87|13.58|11.11|13.17|10.78|0
1655147700000|2022-06-13 19:15:00|13.24|10.83|13.52|11.06|14.55|11.9|12.93|10.58|0
1655148000000|2022-06-13 19:20:00|13.44|10.99|13.67|11.18|13.93|11.39|12.98|10.62|0
1655148300000|2022-06-13 19:25:00|13.62|11.15|13.28|10.86|13.85|11.33|13.28|10.86|0
1655148600000|2022-06-13 19:30:00|13.25|10.87|13.06|10.69|13.39|10.95|12.79|10.46|0
1655148900000|2022-06-13 19:35:00|13.09|10.71|12.91|10.56|13.7|11.21|12.87|10.53|0
1655149200000|2022-06-13 19:40:00|12.93|10.58|13.93|11.4|14.12|11.56|12.59|10.3|0
1655149500000|2022-06-13 19:45:00|13.91|11.38|14.07|11.51|14.49|11.86|13.85|11.33|0
1655149800000|2022-06-13 19:50:00|14.05|11.5|13.98|11.44|14.05|11.5|13.28|10.86|0
1655150100000|2022-06-13 19:55:00|14.05|11.5|13.64|11.16|14.46|11.83|13.23|10.83|0
1655150400000|2022-06-13 20:00:00|13.54|11.08|13.61|11.13|13.61|11.13|13.03|10.66|0
1655150700000|2022-06-13 20:05:00|13.59|11.12|13.41|11.81|13.83|11.81|13.34|11.09|0
1655151000000|2022-06-13 20:10:00|13.33|11.73|13.28|11.68|13.68|12.08|13.27|11.67|0
1655151300000|2022-06-13 20:15:00|13.4|11.6|13.35|11.55|13.56|11.76|13.25|11.45|0
1655151600000|2022-06-13 20:20:00|13.34|11.54|13.11|11.31|13.37|11.57|13.09|11.29|0
1655151900000|2022-06-13 20:25:00|13.09|11.29|13.27|11.47|13.31|11.51|13.07|11.27|0
1655152200000|2022-06-13 20:30:00|13.28|11.48|13.42|11.62|13.48|11.68|13.28|11.48|0
1655152500000|2022-06-13 20:35:00|13.4|11.6|13.58|11.78|13.61|11.81|13.32|11.52|0
1655152800000|2022-06-13 20:40:00|13.57|11.77|13.58|11.78|13.64|11.84|13.5|11.7|0
1655153100000|2022-06-13 20:45:00|13.6|11.8|13.49|11.69|13.66|11.86|13.48|11.68|0
1655153400000|2022-06-13 20:50:00|13.48|11.68|13.53|11.73|13.56|11.76|13.39|11.59|0
1655153700000|2022-06-13 20:55:00|13.55|11.75|13.49|11.69|13.57|11.77|13.34|11.54|0
1655154000000|2022-06-13 21:00:00|13.5|11.7|13.45|11.65|13.51|11.71|13.44|11.64|0
1655154300000|2022-06-13 21:05:00|13.47|11.67|13.48|11.68|13.49|11.69|13.45|11.65|0
1655154600000|2022-06-13 21:10:00|13.46|11.66|13.44|11.64|13.48|11.68|13.43|11.63|0
1655154900000|2022-06-13 21:15:00|13.45|11.65|13.48|11.68|13.49|11.69|13.45|11.65|0
1655155200000|2022-06-13 21:20:00|13.47|11.67|13.55|11.75|13.55|11.75|13.46|11.66|0
1655155500000|2022-06-13 21:25:00|13.56|11.76|13.54|11.74|13.58|11.78|13.53|11.73|0
1655155800000|2022-06-13 21:30:00|13.55|11.75|13.55|11.75|13.59|11.79|13.54|11.74|0
1655156100000|2022-06-13 21:35:00|13.56|11.76|13.58|11.78|13.6|11.8|13.56|11.76|0
1655156400000|2022-06-13 21:40:00|13.57|11.77|13.54|11.74|13.57|11.77|13.53|11.73|0
1655156700000|2022-06-13 21:45:00|13.55|11.75|13.51|11.71|13.55|11.75|13.51|11.71|0
1655157000000|2022-06-13 21:50:00|13.53|11.73|13.54|11.74|13.57|11.77|13.51|11.71|0
1655157300000|2022-06-13 21:55:00|13.53|11.73|13.56|11.76|13.59|11.79|13.51|11.71|0
1655157600000|2022-06-13 22:00:00|13.58|11.78|13.78|11.98|13.95|12.15|13.58|11.78|0
1655157900000|2022-06-13 22:05:00|13.8|12|14.02|12.22|14.02|12.22|13.8|12|0
1655158200000|2022-06-13 22:10:00|14|12.2|14.02|12.22|14.06|12.26|13.97|12.17|0
1655158500000|2022-06-13 22:15:00|14.03|12.23|14.14|12.34|14.15|12.35|14.03|12.23|0
1655158800000|2022-06-13 22:20:00|14.15|12.35|14.12|12.32|14.17|12.37|14.02|12.22|0
1655159100000|2022-06-13 22:25:00|14.09|12.29|14.14|12.34|14.14|12.34|14.06|12.26|0
1655159400000|2022-06-13 22:30:00|14.13|12.33|14.05|12.25|14.15|12.35|14.02|12.22|0
1655159700000|2022-06-13 22:35:00|14.02|12.22|14.03|12.23|14.03|12.23|13.99|12.19|0
1655160000000|2022-06-13 22:40:00|14.02|12.22|13.96|12.16|14.05|12.25|13.93|12.13|0
1655160300000|2022-06-13 22:45:00|13.95|12.15|13.94|12.14|13.96|12.16|13.89|12.09|0
1655160600000|2022-06-13 22:50:00|13.92|12.12|13.92|12.12|13.93|12.13|13.85|12.05|0
1655160900000|2022-06-13 22:55:00|13.93|12.13|13.86|12.06|13.99|12.19|13.86|12.06|0
1655161200000|2022-06-13 23:00:00|13.88|12.08|13.79|11.99|13.92|12.12|13.79|11.99|0
1655161500000|2022-06-13 23:05:00|13.8|12|13.79|11.99|13.87|12.07|13.77|11.97|0
1655161800000|2022-06-13 23:10:00|13.77|11.97|13.69|11.89|13.79|11.99|13.65|11.85|0
1655162100000|2022-06-13 23:15:00|13.68|11.88|13.59|11.79|13.68|11.88|13.51|11.71|0
1655162400000|2022-06-13 23:20:00|13.58|11.78|13.7|11.9|13.71|11.91|13.57|11.77|0
1655162700000|2022-06-13 23:25:00|13.68|11.88|13.71|11.91|13.73|11.93|13.61|11.81|0
1655163000000|2022-06-13 23:30:00|13.7|11.9|13.54|11.74|13.74|11.94|13.53|11.73|0
1655163300000|2022-06-13 23:35:00|13.56|11.76|13.42|11.62|13.59|11.79|13.42|11.62|0
1655163600000|2022-06-13 23:40:00|13.41|11.61|13.34|11.54|13.41|11.61|13.34|11.54|0
1655163900000|2022-06-13 23:45:00|13.35|11.55|13.49|11.69|13.5|11.7|13.33|11.53|0
1655164200000|2022-06-13 23:50:00|13.5|11.7|13.54|11.74|13.56|11.76|13.47|11.67|0
1655164500000|2022-06-13 23:55:00|13.53|11.73|13.77|11.97|13.77|11.97|13.53|11.73|0
1655164800000|2022-06-14 00:00:00|13.75|11.95|13.65|11.85|13.9|12.1|13.59|11.79|0
1655165100000|2022-06-14 00:05:00|13.66|11.86|14.04|12.24|14.04|12.24|13.57|11.77|0
1655165400000|2022-06-14 00:10:00|14.05|12.25|14.11|12.31|14.22|12.42|14|12.2|0
1655165700000|2022-06-14 00:15:00|14.1|12.3|14.08|12.28|14.22|12.42|13.65|11.85|0
1655166000000|2022-06-14 00:20:00|14.04|12.24|14.22|12.42|14.3|12.5|13.86|12.06|0
1655166300000|2022-06-14 00:25:00|14.21|12.41|14.31|12.51|14.68|12.88|14.17|12.37|0
1655166600000|2022-06-14 00:30:00|14.32|12.52|14.58|12.78|14.6|12.8|14.19|12.39|0
1655166900000|2022-06-14 00:35:00|14.62|12.82|14.79|12.99|14.87|13.07|14.57|12.77|0
1655167200000|2022-06-14 00:40:00|14.8|13|14.75|12.95|14.88|13.08|14.67|12.87|0
1655167500000|2022-06-14 00:45:00|14.74|12.94|14.54|12.74|14.76|12.96|14.54|12.74|0
1655167800000|2022-06-14 00:50:00|14.55|12.75|14.64|12.84|14.68|12.88|14.46|12.66|0
1655168100000|2022-06-14 00:55:00|14.69|12.89|14.68|12.88|14.75|12.95|14.5|12.7|0
1655168400000|2022-06-14 01:00:00|14.66|12.86|14.69|12.89|14.74|12.94|14.53|12.73|0
1655168700000|2022-06-14 01:05:00|14.7|12.9|14.46|12.66|14.75|12.95|14.44|12.64|0
1655169000000|2022-06-14 01:10:00|14.44|12.64|14.49|12.69|14.58|12.78|14.44|12.64|0
1655169300000|2022-06-14 01:15:00|14.48|12.68|14.41|12.61|14.61|12.81|14.41|12.61|0
1655169600000|2022-06-14 01:20:00|14.44|12.64|14.56|12.76|14.58|12.78|14.38|12.58|0
1655169900000|2022-06-14 01:25:00|14.55|12.75|14.24|12.44|14.59|12.79|14.24|12.44|0
1655170200000|2022-06-14 01:30:00|14.22|12.42|14.48|12.68|14.5|12.7|14.13|12.33|0
1655170500000|2022-06-14 01:35:00|14.45|12.65|14.45|12.65|14.59|12.79|14.4|12.6|0
1655170800000|2022-06-14 01:40:00|14.47|12.67|14.25|12.45|14.47|12.67|14.25|12.45|0
1655171100000|2022-06-14 01:45:00|14.22|12.42|14.08|12.28|14.22|12.42|13.99|12.19|0
1655171400000|2022-06-14 01:50:00|14.07|12.27|14.05|12.25|14.21|12.41|13.99|12.19|0
1655171700000|2022-06-14 01:55:00|14.02|12.22|14.01|12.21|14.07|12.27|13.89|12.09|0
1655172000000|2022-06-14 02:00:00|13.98|12.18|14.1|12.3|14.2|12.4|13.95|12.15|0
1655172300000|2022-06-14 02:05:00|14.11|12.31|14.37|12.57|14.4|12.6|14.05|12.25|0
1655172600000|2022-06-14 02:10:00|14.34|12.54|14.29|12.49|14.4|12.6|14.23|12.43|0
1655172900000|2022-06-14 02:15:00|14.28|12.48|14.2|12.4|14.4|12.6|14.17|12.37|0
1655173200000|2022-06-14 02:20:00|14.21|12.41|14.32|12.52|14.35|12.55|14.2|12.4|0
1655173500000|2022-06-14 02:25:00|14.31|12.51|14.28|12.48|14.35|12.55|14.19|12.39|0
1655173800000|2022-06-14 02:30:00|14.27|12.47|14.4|12.6|14.49|12.69|14.25|12.45|0
1655174100000|2022-06-14 02:35:00|14.41|12.61|14.45|12.65|14.51|12.71|14.38|12.58|0
1655174400000|2022-06-14 02:40:00|14.46|12.66|14.4|12.6|14.52|12.72|14.37|12.57|0
1655174700000|2022-06-14 02:45:00|14.38|12.58|14.4|12.6|14.49|12.69|14.32|12.52|0
1655175000000|2022-06-14 02:50:00|14.41|12.61|14.44|12.64|14.51|12.71|14.4|12.6|0
1655175300000|2022-06-14 02:55:00|14.43|12.63|14.55|12.75|14.59|12.79|14.43|12.63|0
1655175600000|2022-06-14 03:00:00|14.54|12.74|14.72|12.92|14.74|12.94|14.54|12.74|0
1655175900000|2022-06-14 03:05:00|14.74|12.94|14.63|12.83|14.74|12.94|14.61|12.81|0
1655176200000|2022-06-14 03:10:00|14.64|12.84|14.82|13.02|14.85|13.05|14.64|12.84|0
1655176500000|2022-06-14 03:15:00|14.81|13.01|14.72|12.92|14.81|13.01|14.71|12.91|0
1655176800000|2022-06-14 03:20:00|14.71|12.91|14.77|12.97|14.78|12.98|14.7|12.9|0
1655177100000|2022-06-14 03:25:00|14.76|12.96|14.77|12.97|14.83|13.03|14.72|12.92|0
1655177400000|2022-06-14 03:30:00|14.78|12.98|15.02|13.22|15.09|13.29|14.75|12.95|0
1655177700000|2022-06-14 03:35:00|15|13.2|14.92|13.12|15.07|13.27|14.91|13.11|0
1655178000000|2022-06-14 03:40:00|14.91|13.11|14.92|13.12|14.92|13.12|14.84|13.04|0
1655178300000|2022-06-14 03:45:00|14.91|13.11|14.92|13.12|15|13.2|14.86|13.06|0
1655178600000|2022-06-14 03:50:00|14.91|13.11|15.02|13.22|15.03|13.23|14.88|13.08|0
1655178900000|2022-06-14 03:55:00|15|13.2|14.97|13.17|15.07|13.27|14.92|13.12|0
1655179200000|2022-06-14 04:00:00|14.99|13.19|15.03|13.23|15.74|13.94|14.99|13.19|0
1655179500000|2022-06-14 04:05:00|15.06|13.26|15.16|13.36|15.17|13.37|15.01|13.21|0
1655179800000|2022-06-14 04:10:00|15.17|13.37|15.22|13.42|15.29|13.49|15.09|13.29|0
1655180100000|2022-06-14 04:15:00|15.24|13.44|15.28|13.48|15.35|13.55|15.19|13.39|0
1655180400000|2022-06-14 04:20:00|15.27|13.47|14.83|13.03|15.3|13.5|14.76|12.96|0
1655180700000|2022-06-14 04:25:00|14.84|13.04|14.91|13.11|14.92|13.12|14.68|12.88|0
1655181000000|2022-06-14 04:30:00|14.9|13.1|14.79|12.99|14.9|13.1|14.65|12.85|0
1655181300000|2022-06-14 04:35:00|14.77|12.97|14.72|12.92|14.78|12.98|14.6|12.8|0
1655181600000|2022-06-14 04:40:00|14.7|12.9|14.71|12.91|14.75|12.95|14.67|12.87|0
1655181900000|2022-06-14 04:45:00|14.7|12.9|14.59|12.79|14.71|12.91|14.52|12.72|0
1655182200000|2022-06-14 04:50:00|14.57|12.77|14.71|12.91|14.76|12.96|14.49|12.69|0
1655182500000|2022-06-14 04:55:00|14.72|12.92|14.74|12.94|14.79|12.99|14.68|12.88|0
1655182800000|2022-06-14 05:00:00|14.76|12.96|14.89|13.09|14.94|13.14|14.68|12.88|0
1655183100000|2022-06-14 05:05:00|14.9|13.1|14.97|13.17|15.08|13.28|14.89|13.09|0
1655183400000|2022-06-14 05:10:00|15|13.2|14.92|13.12|15.09|13.29|14.84|13.04|0
1655183700000|2022-06-14 05:15:00|14.9|13.1|14.82|13.02|14.9|13.1|14.76|12.96|0
1655184000000|2022-06-14 05:20:00|14.81|13.01|14.55|12.75|14.85|13.05|14.54|12.74|0
1655184300000|2022-06-14 05:25:00|14.54|12.74|14.53|12.73|14.65|12.85|14.49|12.69|0
1655184600000|2022-06-14 05:30:00|14.55|12.75|14.47|12.67|14.71|12.91|14.41|12.61|0
1655184900000|2022-06-14 05:35:00|14.49|12.69|14.54|12.74|14.69|12.89|14.47|12.67|0
1655185200000|2022-06-14 05:40:00|14.53|12.73|14.85|13.05|14.93|13.13|14.53|12.73|0
1655185500000|2022-06-14 05:45:00|14.83|13.03|14.85|13.05|14.98|13.18|14.79|12.99|0
1655185800000|2022-06-14 05:50:00|14.83|13.03|15.07|13.27|15.09|13.29|14.8|13|0
1655186100000|2022-06-14 05:55:00|15.09|13.29|14.98|13.18|15.14|13.34|14.94|13.14|0
1655186400000|2022-06-14 06:00:00|14.94|13.14|15.24|13.44|15.35|13.55|14.86|13.06|0
1655186700000|2022-06-14 06:05:00|15.22|13.42|15.29|13.49|15.31|13.51|15.14|13.34|0
1655187000000|2022-06-14 06:10:00|15.28|13.48|15.33|13.53|15.37|13.57|15.17|13.37|0
1655187300000|2022-06-14 06:15:00|15.32|13.52|15.4|13.6|15.45|13.65|15.25|13.45|0
1655187600000|2022-06-14 06:20:00|15.41|13.61|15.19|13.39|15.43|13.63|15.17|13.37|0
1655187900000|2022-06-14 06:25:00|15.18|13.38|14.99|13.19|15.36|13.56|14.99|13.19|0
1655188200000|2022-06-14 06:30:00|15|13.2|13.71|11.91|15.55|13.75|13.42|11.62|0
1655188500000|2022-06-14 06:35:00|13.72|11.92|13.45|11.65|13.72|11.92|13.43|11.63|0
1655188800000|2022-06-14 06:40:00|13.44|11.64|13.54|11.74|13.6|11.8|13.42|11.62|0
1655189100000|2022-06-14 06:45:00|13.56|11.76|13.77|11.97|13.77|11.97|13.54|11.74|0
1655189400000|2022-06-14 06:50:00|13.74|11.94|13.65|11.85|13.74|11.94|13.62|11.82|0
1655189700000|2022-06-14 06:55:00|13.63|11.83|13.62|11.82|13.69|11.89|13.51|11.71|0
1655190000000|2022-06-14 07:00:00|13.53|11.73|13.46|11.66|13.62|11.82|13.41|11.61|0
1655190300000|2022-06-14 07:05:00|13.38|11.78|13.19|11.59|13.59|11.99|13.13|11.53|0
1655190600000|2022-06-14 07:10:00|13.16|11.56|12.91|11.31|13.27|11.67|12.88|11.28|0
1655190900000|2022-06-14 07:15:00|12.94|11.34|12.92|11.32|13.05|11.45|12.73|11.13|0
1655191200000|2022-06-14 07:20:00|12.95|11.35|13.56|11.96|13.62|12.02|12.62|11.02|0
1655191500000|2022-06-14 07:25:00|13.55|11.95|13.38|11.78|13.59|11.99|13.18|11.58|0
1655191800000|2022-06-14 07:30:00|13.37|11.77|13.65|12.05|13.69|12.09|13.12|11.52|0
1655192100000|2022-06-14 07:35:00|13.63|12.03|13.56|11.96|13.69|12.09|13.45|11.85|0
1655192400000|2022-06-14 07:40:00|13.57|11.97|13.91|12.31|13.94|12.34|13.56|11.96|0
1655192700000|2022-06-14 07:45:00|13.92|12.32|14.06|12.46|14.18|12.58|13.87|12.27|0
1655193000000|2022-06-14 07:50:00|14.04|12.44|14.04|12.44|14.31|12.71|14|12.4|0
1655193300000|2022-06-14 07:55:00|14.03|12.43|13.7|12.1|14.03|12.43|13.34|11.74|0
1655193600000|2022-06-14 08:00:00|13.64|12.04|13.45|11.85|13.81|12.21|13.2|11.6|0
1655193900000|2022-06-14 08:05:00|13.37|11.77|13.2|11.6|13.37|11.77|13.06|11.46|0
1655194200000|2022-06-14 08:10:00|13.16|11.56|13.31|11.71|13.49|11.89|13.14|11.54|0
1655194500000|2022-06-14 08:15:00|13.36|11.76|13.19|11.59|13.49|11.89|13.17|11.57|0
1655194800000|2022-06-14 08:20:00|13.18|11.58|13.37|11.77|13.42|11.82|13.18|11.58|0
1655195100000|2022-06-14 08:25:00|13.36|11.76|13.48|11.88|13.53|11.93|13.25|11.65|0
1655195400000|2022-06-14 08:30:00|13.46|11.86|13.52|11.92|13.54|11.94|13.14|11.54|0
1655195700000|2022-06-14 08:35:00|13.5|11.9|13.06|11.46|13.53|11.93|13.06|11.46|0
1655196000000|2022-06-14 08:40:00|13.08|11.48|13.53|11.93|13.62|12.02|12.89|11.29|0
1655196300000|2022-06-14 08:45:00|13.54|11.94|13.29|11.69|13.6|12|13.29|11.69|0
1655196600000|2022-06-14 08:50:00|13.28|11.68|13.11|11.51|13.36|11.76|13.11|11.51|0
1655196900000|2022-06-14 08:55:00|13.13|11.53|13.23|11.63|13.48|11.88|12.83|11.23|0
1655197200000|2022-06-14 09:00:00|13.22|11.62|13.29|11.69|13.39|11.79|13.1|11.5|0
1655197500000|2022-06-14 09:05:00|13.28|11.68|13.12|11.52|13.31|11.71|13.07|11.47|0
1655197800000|2022-06-14 09:10:00|13.13|11.53|12.93|11.33|13.18|11.58|12.91|11.31|0
1655198100000|2022-06-14 09:15:00|12.96|11.36|13.16|11.56|13.2|11.6|12.88|11.28|0
1655198400000|2022-06-14 09:20:00|13.18|11.58|13.38|11.78|13.44|11.84|13.09|11.49|0
1655198700000|2022-06-14 09:25:00|13.35|11.75|12.97|11.37|13.35|11.75|12.96|11.36|0
1655199000000|2022-06-14 09:30:00|12.98|11.38|12.91|11.31|13.16|11.56|12.91|11.31|0
1655199300000|2022-06-14 09:35:00|12.94|11.34|13.21|11.61|13.38|11.78|12.93|11.33|0
1655199600000|2022-06-14 09:40:00|13.18|11.58|13.35|11.75|13.36|11.76|13.18|11.58|0
1655199900000|2022-06-14 09:45:00|13.36|11.76|13.39|11.79|13.46|11.86|13.24|11.64|0
1655200200000|2022-06-14 09:50:00|13.37|11.77|13.23|11.63|13.41|11.81|13.2|11.6|0
1655200500000|2022-06-14 09:55:00|13.22|11.62|12.92|11.32|13.26|11.66|12.9|11.3|0
1655200800000|2022-06-14 10:00:00|12.91|11.31|12.43|10.83|12.94|11.34|12.39|10.79|0
1655201100000|2022-06-14 10:05:00|12.42|10.82|12.6|11|12.64|11.04|12.42|10.82|0
1655201400000|2022-06-14 10:10:00|12.58|10.98|12.35|10.75|12.6|11|12.33|10.73|0
1655201700000|2022-06-14 10:15:00|12.32|10.72|12.24|10.64|12.4|10.8|12.18|10.58|0
1655202000000|2022-06-14 10:20:00|12.22|10.62|12.33|10.73|12.46|10.86|12.16|10.56|0
1655202300000|2022-06-14 10:25:00|12.35|10.75|12.28|10.68|12.35|10.75|12.17|10.57|0
1655202600000|2022-06-14 10:30:00|12.27|10.67|12.73|11.13|12.74|11.14|12.16|10.56|0
1655202900000|2022-06-14 10:35:00|12.72|11.12|12.65|11.05|12.78|11.18|12.51|10.91|0
1655203200000|2022-06-14 10:40:00|12.64|11.04|12.78|11.18|12.8|11.2|12.51|10.91|0
1655203500000|2022-06-14 10:45:00|12.79|11.19|13.02|11.42|13.12|11.52|12.79|11.19|0
1655203800000|2022-06-14 10:50:00|13.03|11.43|13.01|11.41|13.11|11.51|12.92|11.32|0
1655204100000|2022-06-14 10:55:00|12.96|11.36|12.83|11.23|12.96|11.36|12.82|11.22|0
1655204400000|2022-06-14 11:00:00|12.82|11.22|12.73|11.13|12.86|11.26|12.54|10.94|0
1655204700000|2022-06-14 11:05:00|12.72|11.12|12.41|10.81|12.75|11.15|12.38|10.78|0
1655205000000|2022-06-14 11:10:00|12.4|10.8|12.87|11.27|12.91|11.31|12.37|10.77|0
1655205300000|2022-06-14 11:15:00|12.89|11.29|12.83|11.23|12.92|11.32|12.73|11.13|0
1655205600000|2022-06-14 11:20:00|12.91|11.31|12.94|11.34|13.03|11.43|12.86|11.26|0
1655205900000|2022-06-14 11:25:00|12.96|11.36|12.83|11.23|13.01|11.41|12.83|11.23|0
1655206200000|2022-06-14 11:30:00|12.77|11.17|12.7|11.1|12.96|11.36|12.67|11.07|0
1655206500000|2022-06-14 11:35:00|12.69|11.09|12.6|11|12.69|11.09|12.46|10.86|0
1655206800000|2022-06-14 11:40:00|12.61|11.01|12.45|10.85|12.63|11.03|12.42|10.82|0
1655207100000|2022-06-14 11:45:00|12.44|10.84|12.52|10.92|12.61|11.01|12.31|10.71|0
1655207400000|2022-06-14 11:50:00|12.53|10.93|12.39|10.79|12.63|11.03|12.39|10.79|0
1655207700000|2022-06-14 11:55:00|12.35|10.75|12.25|10.65|12.47|10.87|12.21|10.61|0
1655208000000|2022-06-14 12:00:00|12.28|10.68|12.75|11.15|12.98|11.38|12.25|10.65|0
1655208300000|2022-06-14 12:05:00|12.78|11.18|12.6|11|12.87|11.27|12.6|11|0
1655208600000|2022-06-14 12:10:00|12.61|11.01|12.55|10.95|12.61|11.01|12.49|10.89|0
1655208900000|2022-06-14 12:15:00|12.56|10.96|12.65|11.05|12.77|11.17|12.52|10.92|0
1655209200000|2022-06-14 12:20:00|12.67|11.07|12.81|11.21|12.88|11.28|12.64|11.04|0
1655209500000|2022-06-14 12:25:00|12.79|11.19|12.62|11.02|12.85|11.25|12.62|11.02|0
1655209800000|2022-06-14 12:30:00|12.63|11.03|13.31|11.71|13.33|11.73|12.63|11.03|0
1655210100000|2022-06-14 12:35:00|13.33|11.73|13.31|11.71|13.34|11.74|13.08|11.48|0
1655210400000|2022-06-14 12:40:00|13.32|11.72|13.64|12.04|13.97|12.37|13.32|11.72|0
1655210700000|2022-06-14 12:45:00|13.65|12.05|13.12|11.52|13.65|12.05|13.12|11.52|0
1655211000000|2022-06-14 12:50:00|13.13|11.53|13.05|11.45|13.25|11.65|13.02|11.42|0
1655211300000|2022-06-14 12:55:00|13.06|11.46|13.12|11.52|13.32|11.72|13.03|11.43|0
1655211600000|2022-06-14 13:00:00|13.06|11.46|13.35|11.75|13.38|11.78|13.03|11.43|0
1655211900000|2022-06-14 13:05:00|13.32|11.72|13.05|11.45|13.32|11.72|12.86|11.26|0
1655212200000|2022-06-14 13:10:00|13.03|11.43|13.02|11.42|13.18|11.58|12.94|11.34|0
1655212500000|2022-06-14 13:15:00|13.03|11.43|13.41|11.81|13.52|11.92|13.03|11.43|0
1655212800000|2022-06-14 13:20:00|13.43|11.83|13.68|12.08|13.72|12.12|13.38|11.78|0
1655213100000|2022-06-14 13:25:00|13.69|12.09|13.01|11.41|13.69|12.09|13.01|11.41|0
1655213400000|2022-06-14 13:30:00|13|11.4|12.84|11.24|13.12|11.52|12.42|10.82|0
1655213700000|2022-06-14 13:35:00|12.87|11.27|12.66|11.06|13.03|11.43|12.57|10.97|0
1655214000000|2022-06-14 13:40:00|12.57|10.97|11.72|10.12|12.57|10.97|11.72|10.12|0
1655214300000|2022-06-14 13:45:00|11.6|10|12.18|10.58|12.5|10.9|11.6|10|0
1655214600000|2022-06-14 13:50:00|12.19|10.59|12.88|11.28|12.88|11.28|11.74|10.14|0
1655214900000|2022-06-14 13:55:00|12.92|11.32|12.44|10.84|13.02|11.42|11.98|10.38|0
1655215200000|2022-06-14 14:00:00|12.4|10.8|12.06|10.46|12.65|11.05|12.04|10.44|0
1655215500000|2022-06-14 14:05:00|12.08|10.48|11.71|10.11|12.28|10.68|11.61|10.01|0
1655215800000|2022-06-14 14:10:00|11.72|10.12|11.36|9.76|11.79|10.19|11.24|9.64|0
1655216100000|2022-06-14 14:15:00|11.28|9.68|11.13|9.53|11.4|9.8|11.09|9.49|0
1655216400000|2022-06-14 14:20:00|11.06|9.46|10.66|9.06|11.06|9.46|10.13|8.53|0
1655216700000|2022-06-14 14:25:00|10.6|9|10.94|9.34|11.14|9.54|10.41|8.81|0
1655217000000|2022-06-14 14:30:00|10.9|9.3|11.14|9.54|11.3|9.7|10.78|9.18|0
1655217300000|2022-06-14 14:35:00|11.15|9.55|11.02|9.42|11.29|9.69|10.86|9.26|0
1655217600000|2022-06-14 14:40:00|10.95|9.35|10.66|9.06|11.05|9.45|10.47|8.87|0
1655217900000|2022-06-14 14:45:00|10.76|9.16|11.45|9.85|11.45|9.85|10.61|9.01|0
1655218200000|2022-06-14 14:50:00|11.48|9.88|11.21|9.61|11.79|10.19|11.17|9.57|0
1655218500000|2022-06-14 14:55:00|11.17|9.57|11.19|9.59|11.41|9.81|11.05|9.45|0
1655218800000|2022-06-14 15:00:00|11.12|9.52|11.24|9.64|11.53|9.93|11.07|9.47|0
1655219100000|2022-06-14 15:05:00|11.27|9.67|10.66|9.06|11.27|9.67|10.62|9.02|0
1655219400000|2022-06-14 15:10:00|10.64|9.04|10.5|8.9|10.67|9.07|10.4|8.8|0
1655219700000|2022-06-14 15:15:00|10.49|8.89|10.68|9.08|11.05|9.45|10.26|8.66|0
1655220000000|2022-06-14 15:20:00|10.64|9.04|10.94|9.34|10.94|9.34|10.32|8.72|0
1655220300000|2022-06-14 15:25:00|10.91|9.31|10.79|9.19|11.17|9.57|10.77|9.17|0
1655220600000|2022-06-14 15:30:00|10.78|9.18|11.05|9.45|11.11|9.51|10.47|8.87|0
1655220900000|2022-06-14 15:35:00|11.06|9.46|10.71|9.11|11.38|9.78|10.65|9.05|0
1655221200000|2022-06-14 15:40:00|10.7|9.1|11.05|9.45|11.11|9.51|10.63|9.03|0
1655221500000|2022-06-14 15:45:00|11.06|9.46|10.72|9.12|11.17|9.57|10.67|9.07|0
1655221800000|2022-06-14 15:50:00|10.7|9.1|10.85|9.25|10.91|9.31|10.52|8.92|0
1655222100000|2022-06-14 15:55:00|10.86|9.26|11.03|9.43|11.2|9.6|10.82|9.22|0
1655222400000|2022-06-14 16:00:00|11.02|9.42|10.45|8.85|11.02|9.42|10.35|8.75|0
1655222700000|2022-06-14 16:05:00|10.42|8.82|10.38|8.78|10.47|8.87|10.28|8.68|0
1655223000000|2022-06-14 16:10:00|10.37|8.77|9.86|8.26|10.53|8.93|9.83|8.23|0
1655223300000|2022-06-14 16:15:00|9.84|8.24|10.27|8.67|10.33|8.73|9.74|8.14|0
1655223600000|2022-06-14 16:20:00|10.29|8.69|10.12|8.52|10.43|8.83|9.94|8.34|0
1655223900000|2022-06-14 16:25:00|10.13|8.53|9.97|8.37|10.13|8.53|9.92|8.32|0
1655224200000|2022-06-14 16:30:00|9.98|8.38|9.87|8.27|10.07|8.47|9.74|8.14|0
1655224500000|2022-06-14 16:35:00|9.85|8.25|9.69|8.09|9.9|8.3|9.59|7.99|0
1655224800000|2022-06-14 16:40:00|9.68|8.08|10.54|8.94|10.62|9.02|9.6|8|0
1655225100000|2022-06-14 16:45:00|10.49|8.89|10.64|9.04|10.66|9.06|10.43|8.83|0
1655225400000|2022-06-14 16:50:00|10.62|9.02|10.64|9.04|10.75|9.15|10.45|8.85|0
1655225700000|2022-06-14 16:55:00|10.72|9.12|10.97|9.37|10.99|9.39|10.69|9.09|0
1655226000000|2022-06-14 17:00:00|10.95|9.35|10.95|9.35|11.15|9.55|10.74|9.14|0
1655226300000|2022-06-14 17:05:00|10.94|9.34|11.37|9.77|11.43|9.83|10.85|9.25|0
1655226600000|2022-06-14 17:10:00|11.39|9.79|11.26|9.66|11.47|9.87|11.19|9.59|0
1655226900000|2022-06-14 17:15:00|11.29|9.69|11.92|10.32|12.02|10.42|11.26|9.66|0
1655227200000|2022-06-14 17:20:00|11.94|10.34|11.89|10.29|12.23|10.63|11.89|10.29|0
1655227500000|2022-06-14 17:25:00|11.9|10.3|11.4|9.8|11.9|10.3|11.4|9.8|0
1655227800000|2022-06-14 17:30:00|11.33|9.73|11.07|9.47|11.44|9.84|11.03|9.43|0
1655228100000|2022-06-14 17:35:00|11.05|9.45|10.76|9.16|11.13|9.53|10.76|9.16|0
1655228400000|2022-06-14 17:40:00|10.7|9.1|10.47|8.87|10.82|9.22|10.34|8.74|0
1655228700000|2022-06-14 17:45:00|10.49|8.89|10.47|8.87|10.69|9.09|10.31|8.71|0
1655229000000|2022-06-14 17:50:00|10.49|8.89|10.66|9.06|10.67|9.07|10.42|8.82|0
1655229300000|2022-06-14 17:55:00|10.63|9.03|10.54|8.94|10.8|9.2|10.52|8.92|0
1655229600000|2022-06-14 18:00:00|10.59|8.99|10.48|8.88|10.73|9.13|10.37|8.77|0
1655229900000|2022-06-14 18:05:00|10.47|8.87|10.79|9.19|10.89|9.29|10.39|8.79|0
1655230200000|2022-06-14 18:10:00|10.74|9.14|10.36|8.76|10.74|9.14|10.26|8.66|0
1655230500000|2022-06-14 18:15:00|10.38|8.78|10.49|8.89|10.51|8.91|10.32|8.72|0
1655230800000|2022-06-14 18:20:00|10.5|8.9|10.46|8.86|10.68|9.08|10.4|8.8|0
1655231100000|2022-06-14 18:25:00|10.45|8.85|10.47|8.87|10.58|8.98|10.31|8.71|0
1655231400000|2022-06-14 18:30:00|10.46|8.86|10.46|8.86|10.47|8.87|10.14|8.54|0
1655231700000|2022-06-14 18:35:00|10.47|8.87|10.52|8.92|10.62|9.02|10.34|8.74|0
1655232000000|2022-06-14 18:40:00|10.49|8.89|10.08|8.48|10.53|8.93|10.05|8.45|0
1655232300000|2022-06-14 18:45:00|10.12|8.52|9.89|8.29|10.24|8.64|9.85|8.25|0
1655232600000|2022-06-14 18:50:00|9.88|8.28|9.88|8.28|10.1|8.5|9.76|8.16|0
1655232900000|2022-06-14 18:55:00|9.87|8.27|9.84|8.24|9.98|8.38|9.8|8.2|0
1655233200000|2022-06-14 19:00:00|9.81|8.21|9.68|8.08|9.89|8.29|9.48|7.88|0
1655233500000|2022-06-14 19:05:00|9.65|8.05|9.33|7.73|9.68|8.08|9.31|7.71|0
1655233800000|2022-06-14 19:10:00|9.34|7.74|9.18|7.58|9.47|7.87|8.96|7.36|0
1655234100000|2022-06-14 19:15:00|9.17|7.57|9.11|7.51|9.22|7.62|9.03|7.43|0
1655234400000|2022-06-14 19:20:00|9.12|7.52|9.19|7.59|9.36|7.76|9.12|7.52|0
1655234700000|2022-06-14 19:25:00|9.2|7.6|9.82|8.22|9.87|8.27|9.18|7.58|0
1655235000000|2022-06-14 19:30:00|9.84|8.24|10.13|8.53|10.36|8.76|9.79|8.19|0
1655235300000|2022-06-14 19:35:00|10.16|8.56|10.69|9.09|10.85|9.25|10.14|8.54|0
1655235600000|2022-06-14 19:40:00|10.68|9.08|10.41|8.81|11.05|9.45|10.4|8.8|0
1655235900000|2022-06-14 19:45:00|10.48|8.88|10.94|9.34|11.08|9.48|10.37|8.77|0
1655236200000|2022-06-14 19:50:00|10.92|9.32|10.41|8.81|10.92|9.32|10.28|8.68|0
1655236500000|2022-06-14 19:55:00|10.43|8.83|10.44|8.84|10.55|8.95|10.27|8.67|0
1655236800000|2022-06-14 20:00:00|10.47|8.87|10.16|8.56|10.61|9.01|10.12|8.52|0
1655237100000|2022-06-14 20:05:00|10.15|8.55|10.26|8.66|10.32|8.72|10.14|8.54|0
1655237400000|2022-06-14 20:10:00|10.28|8.68|10.18|8.58|10.39|8.79|10.18|8.58|0
1655237700000|2022-06-14 20:15:00|10.27|8.47|10.27|8.47|10.33|8.53|10.22|8.42|0
1655238000000|2022-06-14 20:20:00|10.25|8.45|10.14|8.34|10.37|8.57|10.1|8.3|0
1655238300000|2022-06-14 20:25:00|10.18|8.38|10.08|8.28|10.18|8.38|10.08|8.28|0
1655238600000|2022-06-14 20:30:00|10.09|8.29|10.21|8.41|10.29|8.49|10.08|8.28|0
1655238900000|2022-06-14 20:35:00|10.2|8.4|10.28|8.48|10.29|8.49|10.2|8.4|0
1655239200000|2022-06-14 20:40:00|10.27|8.47|10.36|8.56|10.36|8.56|10.26|8.46|0
1655239500000|2022-06-14 20:45:00|10.37|8.57|10.43|8.63|10.44|8.64|10.29|8.49|0
1655239800000|2022-06-14 20:50:00|10.44|8.64|10.43|8.63|10.46|8.66|10.4|8.6|0
1655240100000|2022-06-14 20:55:00|10.4|8.6|10.47|8.67|10.47|8.67|10.28|8.48|0
1655240400000|2022-06-14 21:00:00|10.42|8.62|10.48|8.68|10.48|8.68|10.42|8.62|0
1655240700000|2022-06-14 21:05:00|10.49|8.69|10.42|8.62|10.49|8.69|10.38|8.58|0
1655241000000|2022-06-14 21:10:00|10.43|8.63|10.45|8.65|10.45|8.65|10.43|8.63|0
1655241300000|2022-06-14 21:15:00|10.44|8.64|10.41|8.61|10.45|8.65|10.41|8.61|0
1655241600000|2022-06-14 21:20:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1655241900000|2022-06-14 21:25:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242200000|2022-06-14 21:30:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242500000|2022-06-14 21:35:00|10.42|8.62|10.42|8.62|10.43|8.63|10.42|8.62|0
1655242800000|2022-06-14 21:40:00|10.43|8.63|10.48|8.68|10.48|8.68|10.42|8.62|0
1655243100000|2022-06-14 21:45:00|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1655243400000|2022-06-14 21:50:00|10.47|8.67|10.45|8.65|10.48|8.68|10.44|8.64|0
1655243700000|2022-06-14 21:55:00|10.44|8.64|10.45|8.65|10.45|8.65|10.44|8.64|0
1655244000000|2022-06-14 22:00:00|10.52|8.72|10.67|8.87|10.69|8.89|10.51|8.71|0
1655244300000|2022-06-14 22:05:00|10.68|8.88|10.6|8.8|10.74|8.94|10.59|8.79|0
1655244600000|2022-06-14 22:10:00|10.63|8.83|10.98|9.18|11|9.2|10.59|8.79|0
1655244900000|2022-06-14 22:15:00|10.99|9.19|10.86|9.06|11|9.2|10.84|9.04|0
1655245200000|2022-06-14 22:20:00|10.87|9.07|11.07|9.27|11.07|9.27|10.84|9.04|0
1655245500000|2022-06-14 22:25:00|11.04|9.24|11.03|9.23|11.08|9.28|11.02|9.22|0
1655245800000|2022-06-14 22:30:00|11.06|9.26|11.11|9.31|11.13|9.33|11.03|9.23|0
1655246100000|2022-06-14 22:35:00|11.12|9.32|11.15|9.35|11.15|9.35|11.06|9.26|0
1655246400000|2022-06-14 22:40:00|11.16|9.36|11.19|9.39|11.27|9.47|11.16|9.36|0
1655246700000|2022-06-14 22:45:00|11.2|9.4|11.22|9.42|11.25|9.45|11.2|9.4|0
1655247000000|2022-06-14 22:50:00|11.23|9.43|11.07|9.27|11.23|9.43|11.07|9.27|0
1655247300000|2022-06-14 22:55:00|11.06|9.26|11|9.2|11.07|9.27|11|9.2|0
1655247600000|2022-06-14 23:00:00|11.01|9.21|11.04|9.24|11.07|9.27|10.99|9.19|0
1655247900000|2022-06-14 23:05:00|11.05|9.25|10.99|9.19|11.06|9.26|10.99|9.19|0
1655248200000|2022-06-14 23:10:00|10.97|9.17|10.87|9.07|10.98|9.18|10.82|9.02|0
1655248500000|2022-06-14 23:15:00|10.89|9.09|10.86|9.06|10.89|9.09|10.78|8.98|0
1655248800000|2022-06-14 23:20:00|10.85|9.05|11.12|9.32|11.12|9.32|10.81|9.01|0
1655249100000|2022-06-14 23:25:00|11.13|9.33|11.12|9.32|11.17|9.37|11.12|9.32|0
1655249400000|2022-06-14 23:30:00|11.13|9.33|11.15|9.35|11.17|9.37|11.08|9.28|0
1655249700000|2022-06-14 23:35:00|11.14|9.34|11.15|9.35|11.15|9.35|11.01|9.21|0
1655250000000|2022-06-14 23:40:00|11.14|9.34|11.19|9.39|11.19|9.39|11.07|9.27|0
1655250300000|2022-06-14 23:45:00|11.2|9.4|11.34|9.54|11.34|9.54|11.18|9.38|0
1655250600000|2022-06-14 23:50:00|11.35|9.55|11.53|9.73|11.55|9.75|11.35|9.55|0
1655250900000|2022-06-14 23:55:00|11.55|9.75|11.61|9.81|11.78|9.98|11.53|9.73|0
1655251200000|2022-06-15 00:00:00|11.6|9.8|11.62|9.82|11.65|9.85|11.52|9.72|0
1655251500000|2022-06-15 00:05:00|11.61|9.81|11.48|9.68|11.61|9.81|11.38|9.58|0
1655251800000|2022-06-15 00:10:00|11.47|9.67|11.47|9.67|11.48|9.68|11.4|9.6|0
1655252100000|2022-06-15 00:15:00|11.43|9.63|11.56|9.76|11.6|9.8|11.36|9.56|0
1655252400000|2022-06-15 00:20:00|11.55|9.75|11.45|9.65|11.57|9.77|11.36|9.56|0
1655252700000|2022-06-15 00:25:00|11.47|9.67|11.36|9.56|11.47|9.67|11.31|9.51|0
1655253000000|2022-06-15 00:30:00|11.35|9.55|11.39|9.59|11.49|9.69|11.31|9.51|0
1655253300000|2022-06-15 00:35:00|11.37|9.57|11.44|9.64|11.46|9.66|11.31|9.51|0
1655253600000|2022-06-15 00:40:00|11.46|9.66|11.34|9.54|11.46|9.66|11.32|9.52|0
1655253900000|2022-06-15 00:45:00|11.33|9.53|11.27|9.47|11.35|9.55|11.21|9.41|0
1655254200000|2022-06-15 00:50:00|11.25|9.45|11.14|9.34|11.26|9.46|11.07|9.27|0
1655254500000|2022-06-15 00:55:00|11.15|9.35|11.21|9.41|11.25|9.45|11.08|9.28|0
1655254800000|2022-06-15 01:00:00|11.23|9.43|11.4|9.6|11.47|9.67|11.21|9.41|0
1655255100000|2022-06-15 01:05:00|11.41|9.61|11.38|9.58|11.41|9.61|11.19|9.39|0
1655255400000|2022-06-15 01:10:00|11.37|9.57|11.31|9.51|11.47|9.67|11.29|9.49|0
1655255700000|2022-06-15 01:15:00|11.27|9.47|11.4|9.6|11.43|9.63|11.22|9.42|0
1655256000000|2022-06-15 01:20:00|11.37|9.57|11.55|9.75|11.55|9.75|11.32|9.52|0
1655256300000|2022-06-15 01:25:00|11.58|9.78|11.55|9.75|11.73|9.93|11.51|9.71|0
1655256600000|2022-06-15 01:30:00|11.56|9.76|11.64|9.84|11.64|9.84|11.5|9.7|0
1655256900000|2022-06-15 01:35:00|11.65|9.85|11.63|9.83|11.65|9.85|11.51|9.71|0
1655257200000|2022-06-15 01:40:00|11.64|9.84|11.74|9.94|11.74|9.94|11.58|9.78|0
1655257500000|2022-06-15 01:45:00|11.76|9.96|11.69|9.89|11.8|10|11.6|9.8|0
1655257800000|2022-06-15 01:50:00|11.7|9.9|11.41|9.61|11.71|9.91|11.39|9.59|0
1655258100000|2022-06-15 01:55:00|11.42|9.62|11.44|9.64|11.51|9.71|11.42|9.62|0
1655258400000|2022-06-15 02:00:00|11.46|9.66|11.26|9.46|11.52|9.72|10.94|9.14|0
1655258700000|2022-06-15 02:05:00|11.28|9.48|11.73|9.93|11.74|9.94|11.26|9.46|0
1655259000000|2022-06-15 02:10:00|11.74|9.94|11.75|9.95|11.77|9.97|11.69|9.89|0
1655259300000|2022-06-15 02:15:00|11.74|9.94|11.75|9.95|11.78|9.98|11.66|9.86|0
1655259600000|2022-06-15 02:20:00|11.78|9.98|11.78|9.98|11.83|10.03|11.7|9.9|0
1655259900000|2022-06-15 02:25:00|11.79|9.99|11.65|9.85|11.81|10.01|11.65|9.85|0
1655260200000|2022-06-15 02:30:00|11.66|9.86|11.73|9.93|11.75|9.95|11.63|9.83|0
1655260500000|2022-06-15 02:35:00|11.74|9.94|11.84|10.04|11.86|10.06|11.73|9.93|0
1655260800000|2022-06-15 02:40:00|11.85|10.05|11.9|10.1|11.91|10.11|11.82|10.02|0
1655261100000|2022-06-15 02:45:00|11.91|10.11|11.76|9.96|11.94|10.14|11.75|9.95|0
1655261400000|2022-06-15 02:50:00|11.75|9.95|11.74|9.94|11.79|9.99|11.71|9.91|0
1655261700000|2022-06-15 02:55:00|11.73|9.93|11.72|9.92|11.84|10.04|11.72|9.92|0
1655262000000|2022-06-15 03:00:00|11.74|9.94|11.75|9.95|11.82|10.02|11.72|9.92|0
1655262300000|2022-06-15 03:05:00|11.76|9.96|11.77|9.97|11.84|10.04|11.74|9.94|0
1655262600000|2022-06-15 03:10:00|11.78|9.98|11.85|10.05|11.88|10.08|11.77|9.97|0
1655262900000|2022-06-15 03:15:00|11.88|10.08|11.81|10.01|11.89|10.09|11.76|9.96|0
1655263200000|2022-06-15 03:20:00|11.8|10|11.73|9.93|11.81|10.01|11.68|9.88|0
1655263500000|2022-06-15 03:25:00|11.72|9.92|11.76|9.96|11.76|9.96|11.66|9.86|0
1655263800000|2022-06-15 03:30:00|11.77|9.97|11.67|9.87|11.77|9.97|11.64|9.84|0
1655264100000|2022-06-15 03:35:00|11.65|9.85|11.58|9.78|11.67|9.87|11.54|9.74|0
1655264400000|2022-06-15 03:40:00|11.57|9.77|11.56|9.76|11.59|9.79|11.54|9.74|0
1655264700000|2022-06-15 03:45:00|11.55|9.75|11.56|9.76|11.59|9.79|11.51|9.71|0
1655265000000|2022-06-15 03:50:00|11.57|9.77|11.44|9.64|11.57|9.77|11.43|9.63|0
1655265300000|2022-06-15 03:55:00|11.46|9.66|11.38|9.58|11.5|9.7|11.37|9.57|0
1655265600000|2022-06-15 04:00:00|11.39|9.59|11.39|9.59|11.41|9.61|11.37|9.57|0
1655265900000|2022-06-15 04:05:00|11.4|9.6|11.37|9.57|11.42|9.62|11.37|9.57|0
1655266200000|2022-06-15 04:10:00|11.35|9.55|11.37|9.57|11.4|9.6|11.34|9.54|0
1655266500000|2022-06-15 04:15:00|11.38|9.58|11.45|9.65|11.48|9.68|11.38|9.58|0
1655266800000|2022-06-15 04:20:00|11.47|9.67|11.48|9.68|11.49|9.69|11.42|9.62|0
1655267100000|2022-06-15 04:25:00|11.49|9.69|11.34|9.54|11.49|9.69|11.34|9.54|0
1655267400000|2022-06-15 04:30:00|11.35|9.55|11.24|9.44|11.38|9.58|11.19|9.39|0
1655267700000|2022-06-15 04:35:00|11.23|9.43|11.24|9.44|11.26|9.46|11.19|9.39|0
1655268000000|2022-06-15 04:40:00|11.22|9.42|11.3|9.5|11.32|9.52|11.22|9.42|0
1655268300000|2022-06-15 04:45:00|11.31|9.51|11.21|9.41|11.31|9.51|11.18|9.38|0
1655268600000|2022-06-15 04:50:00|11.2|9.4|11.11|9.31|11.2|9.4|11.1|9.3|0
1655268900000|2022-06-15 04:55:00|11.12|9.32|11.01|9.21|11.12|9.32|10.93|9.13|0
1655269200000|2022-06-15 05:00:00|11.02|9.22|11|9.2|11.11|9.31|10.95|9.15|0
1655269500000|2022-06-15 05:05:00|10.98|9.18|11.01|9.21|11.08|9.28|10.89|9.09|0
1655269800000|2022-06-15 05:10:00|10.99|9.19|10.93|9.13|11.03|9.23|10.9|9.1|0
1655270100000|2022-06-15 05:15:00|10.94|9.14|11.04|9.24|11.06|9.26|10.93|9.13|0
1655270400000|2022-06-15 05:20:00|11.03|9.23|10.81|9.01|11.09|9.29|10.81|9.01|0
1655270700000|2022-06-15 05:25:00|10.82|9.02|10.8|9|10.83|9.03|10.7|8.9|0
1655271000000|2022-06-15 05:30:00|10.78|8.98|10.77|8.97|10.88|9.08|10.75|8.95|0
1655271300000|2022-06-15 05:35:00|10.78|8.98|10.92|9.12|10.93|9.13|10.76|8.96|0
1655271600000|2022-06-15 05:40:00|10.93|9.13|11.01|9.21|11.02|9.22|10.83|9.03|0
1655271900000|2022-06-15 05:45:00|11|9.2|11.24|9.44|11.25|9.45|10.97|9.17|0
1655272200000|2022-06-15 05:50:00|11.23|9.43|11.43|9.63|11.47|9.67|11.18|9.38|0
1655272500000|2022-06-15 05:55:00|11.45|9.65|11.29|9.49|11.61|9.81|11.29|9.49|0
1655272800000|2022-06-15 06:00:00|11.23|9.43|11.27|9.47|11.48|9.68|11.1|9.3|0
1655273100000|2022-06-15 06:05:00|11.28|9.48|11.6|9.8|11.6|9.8|11.28|9.48|0
1655273400000|2022-06-15 06:10:00|11.59|9.79|11.43|9.63|11.61|9.81|11.4|9.6|0
1655273700000|2022-06-15 06:15:00|11.42|9.62|11.45|9.65|11.49|9.69|11.26|9.46|0
1655274000000|2022-06-15 06:20:00|11.43|9.63|11.66|9.86|11.73|9.93|11.43|9.63|0
1655274300000|2022-06-15 06:25:00|11.62|9.82|11.62|9.82|11.74|9.94|11.49|9.69|0
1655274600000|2022-06-15 06:30:00|11.64|9.84|11.49|9.69|11.64|9.84|11.4|9.6|0
1655274900000|2022-06-15 06:35:00|11.5|9.7|11.56|9.76|11.61|9.81|11.45|9.65|0
1655275200000|2022-06-15 06:40:00|11.54|9.74|11.57|9.77|11.58|9.78|11.45|9.65|0
1655275500000|2022-06-15 06:45:00|11.56|9.76|11.38|9.58|11.57|9.77|11.36|9.56|0
1655275800000|2022-06-15 06:50:00|11.35|9.55|11.5|9.7|11.5|9.7|11.31|9.51|0
1655276100000|2022-06-15 06:55:00|11.46|9.66|10.76|8.96|11.62|9.82|10.73|8.93|0
1655276400000|2022-06-15 07:00:00|10.83|9.03|10.74|8.94|10.99|9.19|10.73|8.93|0
1655276700000|2022-06-15 07:05:00|10.63|9.03|10.49|8.89|10.67|9.07|10.4|8.8|0
1655277000000|2022-06-15 07:10:00|10.52|8.92|10.39|8.79|10.61|9.01|10.39|8.79|0
1655277300000|2022-06-15 07:15:00|10.41|8.81|10.67|9.07|10.74|9.14|10.4|8.8|0
1655277600000|2022-06-15 07:20:00|10.68|9.08|10.46|8.86|10.68|9.08|10.4|8.8|0
1655277900000|2022-06-15 07:25:00|10.44|8.84|10.57|8.97|10.58|8.98|10.34|8.74|0
1655278200000|2022-06-15 07:30:00|10.58|8.98|10.75|9.15|10.8|9.2|10.4|8.8|0
1655278500000|2022-06-15 07:35:00|10.74|9.14|10.91|9.31|10.95|9.35|10.71|9.11|0
1655278800000|2022-06-15 07:40:00|10.92|9.32|10.83|9.23|11.01|9.41|10.71|9.11|0
1655279100000|2022-06-15 07:45:00|10.82|9.22|10.48|8.88|10.82|9.22|10.23|8.63|0
1655279400000|2022-06-15 07:50:00|10.43|8.83|10.81|9.21|10.88|9.28|10.43|8.83|0
1655279700000|2022-06-15 07:55:00|10.82|9.22|10.96|9.36|10.98|9.38|10.8|9.2|0
1655280000000|2022-06-15 08:00:00|10.93|9.33|10.82|9.22|11.07|9.47|10.82|9.22|0
1655280300000|2022-06-15 08:05:00|10.83|9.23|11.13|9.53|11.26|9.66|10.82|9.22|0
1655280600000|2022-06-15 08:10:00|11.16|9.56|11.2|9.6|11.23|9.63|11.09|9.49|0
1655280900000|2022-06-15 08:15:00|11.19|9.59|11.26|9.66|11.3|9.7|11.11|9.51|0
1655281200000|2022-06-15 08:20:00|11.27|9.67|11.29|9.69|11.33|9.73|11.21|9.61|0
1655281500000|2022-06-15 08:25:00|11.31|9.71|11.18|9.58|11.54|9.94|11.17|9.57|0
1655281800000|2022-06-15 08:30:00|11.22|9.62|11.33|9.73|11.37|9.77|11.19|9.59|0
1655282100000|2022-06-15 08:35:00|11.32|9.72|11.32|9.72|11.33|9.73|11.19|9.59|0
1655282400000|2022-06-15 08:40:00|11.33|9.73|11.13|9.53|11.39|9.79|11.13|9.53|0
1655282700000|2022-06-15 08:45:00|11.14|9.54|10.9|9.3|11.16|9.56|10.87|9.27|0
1655283000000|2022-06-15 08:50:00|10.87|9.27|10.92|9.32|10.95|9.35|10.81|9.21|0
1655283300000|2022-06-15 08:55:00|10.87|9.27|10.88|9.28|10.95|9.35|10.83|9.23|0
1655283600000|2022-06-15 09:00:00|10.9|9.3|10.5|8.9|10.9|9.3|10.48|8.88|0
1655283900000|2022-06-15 09:05:00|10.48|8.88|10.57|8.97|10.6|9|10.47|8.87|0
1655284200000|2022-06-15 09:10:00|10.53|8.93|10.46|8.86|10.54|8.94|10.37|8.77|0
1655284500000|2022-06-15 09:15:00|10.45|8.85|10.52|8.92|10.62|9.02|10.42|8.82|0
1655284800000|2022-06-15 09:20:00|10.53|8.93|10.47|8.87|10.55|8.95|10.4|8.8|0
1655285100000|2022-06-15 09:25:00|10.49|8.89|10.6|9|10.63|9.03|10.43|8.83|0
1655285400000|2022-06-15 09:30:00|10.62|9.02|10.73|9.13|10.77|9.17|10.59|8.99|0
1655285700000|2022-06-15 09:35:00|10.71|9.11|10.52|8.92|10.73|9.13|10.48|8.88|0
1655286000000|2022-06-15 09:40:00|10.53|8.93|10.81|9.21|10.87|9.27|10.52|8.92|0
1655286300000|2022-06-15 09:45:00|10.82|9.22|10.68|9.08|10.87|9.27|10.64|9.04|0
1655286600000|2022-06-15 09:50:00|10.69|9.09|10.56|8.96|10.75|9.15|10.54|8.94|0
1655286900000|2022-06-15 09:55:00|10.55|8.95|10.75|9.15|10.76|9.16|10.48|8.88|0
1655287200000|2022-06-15 10:00:00|10.74|9.14|10.62|9.02|10.74|9.14|10.54|8.94|0
1655287500000|2022-06-15 10:05:00|10.61|9.01|10.55|8.95|10.62|9.02|10.47|8.87|0
1655287800000|2022-06-15 10:10:00|10.54|8.94|10.62|9.02|10.64|9.04|10.54|8.94|0
1655288100000|2022-06-15 10:15:00|10.64|9.04|10.66|9.06|10.7|9.1|10.51|8.91|0
1655288400000|2022-06-15 10:20:00|10.65|9.05|10.51|8.91|10.67|9.07|10.48|8.88|0
1655288700000|2022-06-15 10:25:00|10.52|8.92|10.41|8.81|10.55|8.95|10.33|8.73|0
1655289000000|2022-06-15 10:30:00|10.4|8.8|10.29|8.69|10.55|8.95|10.29|8.69|0
1655289300000|2022-06-15 10:35:00|10.28|8.68|10.52|8.92|10.66|9.06|10.25|8.65|0
1655289600000|2022-06-15 10:40:00|10.53|8.93|10.54|8.94|10.6|9|10.47|8.87|0
1655289900000|2022-06-15 10:45:00|10.53|8.93|11.51|9.91|11.76|10.16|10.46|8.86|0
1655290200000|2022-06-15 10:50:00|11.49|9.89|11.47|9.87|11.61|10.01|11.41|9.81|0
1655290500000|2022-06-15 10:55:00|11.45|9.85|11.42|9.82|11.56|9.96|11.39|9.79|0
1655290800000|2022-06-15 11:00:00|11.47|9.87|11.29|9.69|11.58|9.98|11.27|9.67|0
1655291100000|2022-06-15 11:05:00|11.25|9.65|11.48|9.88|11.48|9.88|11.25|9.65|0
1655291400000|2022-06-15 11:10:00|11.47|9.87|11.61|10.01|11.61|10.01|11.41|9.81|0
1655291700000|2022-06-15 11:15:00|11.62|10.02|11.71|10.11|11.82|10.22|11.62|10.02|0
1655292000000|2022-06-15 11:20:00|11.72|10.12|11.95|10.35|11.95|10.35|11.71|10.11|0
1655292300000|2022-06-15 11:25:00|11.94|10.34|12.13|10.53|12.13|10.53|11.94|10.34|0
1655292600000|2022-06-15 11:30:00|12.12|10.52|12.3|10.7|12.32|10.72|12.02|10.42|0
1655292900000|2022-06-15 11:35:00|12.29|10.69|12.03|10.43|12.31|10.71|12.01|10.41|0
1655293200000|2022-06-15 11:40:00|12.01|10.41|12.05|10.45|12.14|10.54|11.99|10.39|0
1655293500000|2022-06-15 11:45:00|12.01|10.41|11.9|10.3|12.05|10.45|11.84|10.24|0
1655293800000|2022-06-15 11:50:00|11.91|10.31|12.4|10.8|12.53|10.93|11.87|10.27|0
1655294100000|2022-06-15 11:55:00|12.39|10.79|12.19|10.59|12.61|11.01|12.17|10.57|0
1655294400000|2022-06-15 12:00:00|12.18|10.58|12.18|10.58|12.25|10.65|11.93|10.33|0
1655294700000|2022-06-15 12:05:00|12.21|10.61|11.94|10.34|12.25|10.65|11.92|10.32|0
1655295000000|2022-06-15 12:10:00|11.95|10.35|11.76|10.16|12.07|10.47|11.55|9.95|0
1655295300000|2022-06-15 12:15:00|11.83|10.23|11.64|10.04|11.83|10.23|11.57|9.97|0
1655295600000|2022-06-15 12:20:00|11.61|10.01|11.84|10.24|11.97|10.37|11.61|10.01|0
1655295900000|2022-06-15 12:25:00|11.85|10.25|11.74|10.14|11.92|10.32|11.68|10.08|0
1655296200000|2022-06-15 12:30:00|11.73|10.13|11.89|10.29|12.09|10.49|11.57|9.97|0
1655296500000|2022-06-15 12:35:00|11.9|10.3|11.88|10.28|11.98|10.38|11.77|10.17|0
1655296800000|2022-06-15 12:40:00|11.85|10.25|12.02|10.42|12.07|10.47|11.68|10.08|0
1655297100000|2022-06-15 12:45:00|12.04|10.44|12.41|10.81|12.42|10.82|11.99|10.39|0
1655297400000|2022-06-15 12:50:00|12.38|10.78|12.11|10.51|12.5|10.9|12.11|10.51|0
1655297700000|2022-06-15 12:55:00|12.1|10.5|12.12|10.52|12.18|10.58|11.95|10.35|0
1655298000000|2022-06-15 13:00:00|12.18|10.58|11.93|10.33|12.29|10.69|11.9|10.3|0
1655298300000|2022-06-15 13:05:00|11.94|10.34|11.86|10.26|12.04|10.44|11.85|10.25|0
1655298600000|2022-06-15 13:10:00|11.85|10.25|12.04|10.44|12.08|10.48|11.71|10.11|0
1655298900000|2022-06-15 13:15:00|12.02|10.42|12.12|10.52|12.13|10.53|11.83|10.23|0
1655299200000|2022-06-15 13:20:00|12.13|10.53|12.01|10.41|12.16|10.56|11.99|10.39|0
1655299500000|2022-06-15 13:25:00|12.02|10.42|11.98|10.38|12.08|10.48|11.94|10.34|0
1655299800000|2022-06-15 13:30:00|12.05|10.45|11.62|10.02|12.35|10.75|11.44|9.84|0
1655300100000|2022-06-15 13:35:00|11.66|10.06|11.62|10.02|11.86|10.26|11.24|9.64|0
1655300400000|2022-06-15 13:40:00|11.61|10.01|11.37|9.77|12.27|10.67|11.27|9.67|0
1655300700000|2022-06-15 13:45:00|11.47|9.87|11.6|10|11.68|10.08|11.39|9.79|0
1655301000000|2022-06-15 13:50:00|11.62|10.02|11.11|9.51|11.68|10.08|11.11|9.51|0
1655301300000|2022-06-15 13:55:00|11.1|9.5|11.28|9.68|11.54|9.94|11.1|9.5|0
1655301600000|2022-06-15 14:00:00|11.29|9.69|11.66|10.06|11.66|10.06|11.17|9.57|0
1655301900000|2022-06-15 14:05:00|11.58|9.98|11.54|9.94|11.77|10.17|11.52|9.92|0
1655302200000|2022-06-15 14:10:00|11.6|10|11.37|9.77|11.7|10.1|11.37|9.77|0
1655302500000|2022-06-15 14:15:00|11.32|9.72|11.28|9.68|11.58|9.98|11.16|9.56|0
1655302800000|2022-06-15 14:20:00|11.24|9.64|11.27|9.67|11.34|9.74|11.07|9.47|0
1655303100000|2022-06-15 14:25:00|11.29|9.69|11.29|9.69|11.36|9.76|11.11|9.51|0
1655303400000|2022-06-15 14:30:00|11.33|9.73|10.98|9.38|11.33|9.73|10.82|9.22|0
1655303700000|2022-06-15 14:35:00|11.01|9.41|10.92|9.32|11.1|9.5|10.88|9.28|0
1655304000000|2022-06-15 14:40:00|10.89|9.29|10.78|9.18|10.98|9.38|10.73|9.13|0
1655304300000|2022-06-15 14:45:00|10.73|9.13|10.74|9.14|10.79|9.19|10.58|8.98|0
1655304600000|2022-06-15 14:50:00|10.68|9.08|10.3|8.7|10.76|9.16|10.25|8.65|0
1655304900000|2022-06-15 14:55:00|10.31|8.71|11.23|9.63|11.27|9.67|10.24|8.64|0
1655305200000|2022-06-15 15:00:00|11.21|9.61|11.2|9.6|11.36|9.76|11.12|9.52|0
1655305500000|2022-06-15 15:05:00|11.23|9.63|11.03|9.43|11.3|9.7|11.01|9.41|0
1655305800000|2022-06-15 15:10:00|11.02|9.42|10.77|9.17|11.11|9.51|10.74|9.14|0
1655306100000|2022-06-15 15:15:00|10.76|9.16|10.82|9.22|10.94|9.34|10.71|9.11|0
1655306400000|2022-06-15 15:20:00|10.81|9.21|10.92|9.32|10.96|9.36|10.63|9.03|0
1655306700000|2022-06-15 15:25:00|10.93|9.33|11.31|9.71|11.32|9.72|10.7|9.1|0
1655307000000|2022-06-15 15:30:00|11.28|9.68|11.23|9.63|11.41|9.81|11.14|9.54|0
1655307300000|2022-06-15 15:35:00|11.2|9.6|11.44|9.84|11.54|9.94|11.2|9.6|0
1655307600000|2022-06-15 15:40:00|11.42|9.82|11|9.4|11.56|9.96|10.95|9.35|0
1655307900000|2022-06-15 15:45:00|11.01|9.41|10.98|9.38|11.16|9.56|10.96|9.36|0
1655308200000|2022-06-15 15:50:00|10.7|9.1|10.52|8.92|10.7|9.1|10.36|8.76|0
1655308500000|2022-06-15 15:55:00|10.53|8.93|10.4|8.8|10.72|9.12|10.38|8.78|0
1655308800000|2022-06-15 16:00:00|10.42|8.82|10.49|8.89|10.57|8.97|10.37|8.77|0
1655309100000|2022-06-15 16:05:00|10.5|8.9|10.34|8.74|10.5|8.9|10.26|8.66|0
1655309400000|2022-06-15 16:10:00|10.32|8.72|10.57|8.97|10.59|8.99|10.32|8.72|0
1655309700000|2022-06-15 16:15:00|10.6|9|10.53|8.93|10.72|9.12|10.52|8.92|0
1655310000000|2022-06-15 16:20:00|10.43|8.83|10.94|9.34|10.98|9.38|10.39|8.79|0
1655310300000|2022-06-15 16:25:00|10.93|9.33|10.88|9.28|10.95|9.35|10.8|9.2|0
1655310600000|2022-06-15 16:30:00|10.9|9.3|10.83|9.23|11.03|9.43|10.78|9.18|0
1655310900000|2022-06-15 16:35:00|10.81|9.21|10.66|9.06|10.86|9.26|10.65|9.05|0
1655311200000|2022-06-15 16:40:00|10.65|9.05|10.44|8.84|10.7|9.1|10.35|8.75|0
1655311500000|2022-06-15 16:45:00|10.46|8.86|10.49|8.89|10.49|8.89|10.34|8.74|0
1655311800000|2022-06-15 16:50:00|10.51|8.91|10.14|8.54|10.51|8.91|10.1|8.5|0
1655312100000|2022-06-15 16:55:00|10.13|8.53|9.95|8.35|10.14|8.54|9.9|8.3|0
1655312400000|2022-06-15 17:00:00|9.92|8.32|10.15|8.55|10.22|8.62|9.92|8.32|0
1655312700000|2022-06-15 17:05:00|10.16|8.56|10.08|8.48|10.21|8.61|10.01|8.41|0
1655313000000|2022-06-15 17:10:00|10.09|8.49|10.26|8.66|10.33|8.73|10.03|8.43|0
1655313300000|2022-06-15 17:15:00|10.27|8.67|10.25|8.65|10.29|8.69|10.11|8.51|0
1655313600000|2022-06-15 17:20:00|10.27|8.67|10.62|9.02|10.67|9.07|10.19|8.59|0
1655313900000|2022-06-15 17:25:00|10.6|9|11.36|9.76|11.42|9.82|10.56|8.96|0
1655314200000|2022-06-15 17:30:00|11.37|9.77|11.28|9.68|11.42|9.82|11.27|9.67|0
1655314500000|2022-06-15 17:35:00|11.29|9.69|11.36|9.76|11.37|9.77|11.18|9.58|0
1655314800000|2022-06-15 17:40:00|11.34|9.74|11.25|9.65|11.37|9.77|11.21|9.61|0
1655315100000|2022-06-15 17:45:00|11.24|9.64|10.97|9.37|11.29|9.69|10.96|9.36|0
1655315400000|2022-06-15 17:50:00|10.98|9.38|11.6|10|11.61|10.01|10.68|9.08|0
1655315700000|2022-06-15 17:55:00|11.56|9.96|11.97|10.37|12.2|10.6|11.55|9.95|0
1655316000000|2022-06-15 18:00:00|11.91|10.31|10.08|8.48|12.99|11.39|9.69|8.09|0
1655316300000|2022-06-15 18:05:00|9.91|8.31|10.69|9.09|11.06|9.46|9.77|8.17|0
1655316600000|2022-06-15 18:10:00|10.64|9.04|10.58|8.98|10.74|9.14|10.01|8.41|0
1655316900000|2022-06-15 18:15:00|10.62|9.02|10.6|9|11.29|9.69|10.32|8.72|0
1655317200000|2022-06-15 18:20:00|10.69|9.09|9.96|8.36|11.03|9.43|9.76|8.16|0
1655317500000|2022-06-15 18:25:00|10.07|8.47|9.82|8.22|10.39|8.79|9.82|8.22|0
1655317800000|2022-06-15 18:30:00|9.77|8.17|10.48|8.88|10.82|9.22|8.56|6.96|0
1655318100000|2022-06-15 18:35:00|10.55|8.95|11.28|9.68|11.8|10.2|9.81|8.21|0
1655318400000|2022-06-15 18:40:00|11.11|9.51|13.19|10.79|13.57|11.1|10.99|9.39|0
1655318700000|2022-06-15 18:45:00|13.4|10.97|11.89|9.73|13.99|11.45|11.88|9.72|0
1655319000000|2022-06-15 18:50:00|12.11|9.91|10.71|8.76|12.24|10.01|10.24|8.37|0
1655319300000|2022-06-15 18:55:00|10.77|8.81|10.56|8.64|11.3|9.24|10.12|8.28|0
1655319600000|2022-06-15 19:00:00|10.61|8.68|11.01|9.01|11.63|9.51|10.61|8.68|0
1655319900000|2022-06-15 19:05:00|11.14|9.11|11.48|9.39|11.58|9.48|10.79|8.83|0
1655320200000|2022-06-15 19:10:00|11.47|9.38|11|9|11.76|9.62|10.51|8.6|0
1655320500000|2022-06-15 19:15:00|10.93|8.95|11.12|9.1|11.17|9.14|10.5|8.59|0
1655320800000|2022-06-15 19:20:00|11.14|9.12|12.08|9.88|12.16|9.95|10.68|8.74|0
1655321100000|2022-06-15 19:25:00|12.11|9.91|11.9|9.74|12.53|10.26|11.24|9.2|0
1655321400000|2022-06-15 19:30:00|11.87|9.71|12.45|10.18|12.75|10.43|11.54|9.44|0
1655321700000|2022-06-15 19:35:00|12.53|10.25|11.16|9.13|12.65|10.35|11.06|9.05|0
1655322000000|2022-06-15 19:40:00|11.08|9.06|11.76|9.63|12.16|9.95|10.6|8.67|0
1655322300000|2022-06-15 19:45:00|11.67|9.55|12.16|9.95|12.16|9.95|11.47|9.38|0
1655322600000|2022-06-15 19:50:00|11.74|9.61|11.41|9.33|11.77|9.63|11.01|9.01|0
1655322900000|2022-06-15 19:55:00|11.44|9.36|11.45|9.36|11.86|9.7|11.42|9.34|0
1655323200000|2022-06-15 20:00:00|11.66|9.54|11.56|9.46|11.69|9.57|11.5|9.41|0
1655323500000|2022-06-15 20:05:00|11.53|9.43|11.75|9.61|11.79|9.65|11.53|9.43|0
1655323800000|2022-06-15 20:10:00|11.73|9.6|11.33|9.27|11.78|9.64|11.33|9.27|0
1655324100000|2022-06-15 20:15:00|11.34|9.28|11.26|9.21|11.47|9.39|11.23|9.19|0
1655324400000|2022-06-15 20:20:00|11.24|9.19|11.81|9.66|11.93|9.76|11.14|9.11|0
1655324700000|2022-06-15 20:25:00|11.84|9.69|11.87|9.71|11.9|9.74|11.82|9.67|0
1655325000000|2022-06-15 20:30:00|11.88|9.72|12.11|9.91|12.14|9.93|11.87|9.71|0
1655325300000|2022-06-15 20:35:00|12.14|9.9|12.25|10.03|12.33|10.09|12.12|9.9|0
1655325600000|2022-06-15 20:40:00|12.24|10.01|12.36|10.11|12.36|10.11|12.18|9.97|0
1655325900000|2022-06-15 20:45:00|12.31|10.08|12.37|10.12|12.37|10.12|12.17|9.96|0
1655326200000|2022-06-15 20:50:00|12.36|10.11|12.12|10.32|12.4|10.34|12.07|10.04|0
1655326500000|2022-06-15 20:55:00|12.11|10.31|11.94|10.14|12.14|10.34|11.92|10.12|0
1655326800000|2022-06-15 21:00:00|11.98|10.18|11.97|10.17|11.98|10.18|11.93|10.13|0
1655327100000|2022-06-15 21:05:00|11.98|10.18|12|10.2|12.01|10.21|11.98|10.18|0
1655327400000|2022-06-15 21:10:00|11.99|10.19|11.99|10.19|12.01|10.21|11.98|10.18|0
1655327700000|2022-06-15 21:15:00|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1655328000000|2022-06-15 21:20:00|12.03|10.23|12.01|10.21|12.04|10.24|12|10.2|0
1655328300000|2022-06-15 21:25:00|12.04|10.24|12.08|10.28|12.08|10.28|12.04|10.24|0
1655328600000|2022-06-15 21:30:00|12.07|10.27|12.08|10.28|12.08|10.28|12.06|10.26|0
1655328900000|2022-06-15 21:35:00|12.09|10.29|12.14|10.34|12.14|10.34|12.09|10.29|0
1655329200000|2022-06-15 21:40:00|12.13|10.33|12.18|10.38|12.19|10.39|12.13|10.33|0
1655329500000|2022-06-15 21:45:00|12.17|10.37|12.23|10.43|12.23|10.43|12.15|10.35|0
1655329800000|2022-06-15 21:50:00|12.22|10.42|12.18|10.38|12.23|10.43|12.18|10.38|0
1655330100000|2022-06-15 21:55:00|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1655330400000|2022-06-15 22:00:00|12.48|10.68|12.38|10.58|12.48|10.68|12.26|10.46|0
1655330700000|2022-06-15 22:05:00|12.37|10.57|12.46|10.66|12.46|10.66|12.34|10.54|0
1655331000000|2022-06-15 22:10:00|12.45|10.65|12.71|10.91|12.74|10.94|12.45|10.65|0
1655331300000|2022-06-15 22:15:00|12.72|10.92|13.36|11.56|13.37|11.57|12.72|10.92|0
1655331600000|2022-06-15 22:20:00|13.37|11.57|13.22|11.42|13.38|11.58|13.19|11.39|0
1655331900000|2022-06-15 22:25:00|13.23|11.43|13.28|11.48|13.3|11.5|13.15|11.35|0
1655332200000|2022-06-15 22:30:00|13.3|11.5|13.26|11.46|13.36|11.56|13.16|11.36|0
1655332500000|2022-06-15 22:35:00|13.25|11.45|13.21|11.41|13.27|11.47|13.16|11.36|0
1655332800000|2022-06-15 22:40:00|13.19|11.39|13.13|11.33|13.2|11.4|13.06|11.26|0
1655333100000|2022-06-15 22:45:00|13.15|11.35|13.09|11.29|13.15|11.35|13.07|11.27|0
1655333400000|2022-06-15 22:50:00|13.1|11.3|13.03|11.23|13.15|11.35|13.01|11.21|0
1655333700000|2022-06-15 22:55:00|13.01|11.21|13.23|11.43|13.24|11.44|13.01|11.21|0
1655334000000|2022-06-15 23:00:00|13.25|11.45|13.09|11.29|13.25|11.45|13.09|11.29|0
1655334300000|2022-06-15 23:05:00|13.1|11.3|13.11|11.31|13.14|11.34|13.07|11.27|0
1655334600000|2022-06-15 23:10:00|13.1|11.3|13.09|11.29|13.14|11.34|13.06|11.26|0
1655334900000|2022-06-15 23:15:00|13.08|11.28|13.05|11.25|13.08|11.28|13.01|11.21|0
1655335200000|2022-06-15 23:20:00|13.06|11.26|13.04|11.24|13.1|11.3|13.04|11.24|0
1655335500000|2022-06-15 23:25:00|13.03|11.23|13.13|11.33|13.14|11.34|13.03|11.23|0
1655335800000|2022-06-15 23:30:00|13.14|11.34|13.14|11.34|13.14|11.34|13.1|11.3|0
1655336100000|2022-06-15 23:35:00|13.19|11.39|13.36|11.56|13.36|11.56|13.19|11.39|0
1655336400000|2022-06-15 23:40:00|13.35|11.55|13.58|11.78|13.58|11.78|13.32|11.52|0
1655336700000|2022-06-15 23:45:00|13.59|11.79|13.6|11.8|13.68|11.88|13.54|11.74|0
1655337000000|2022-06-15 23:50:00|13.61|11.81|13.68|11.88|13.76|11.96|13.61|11.81|0
1655337300000|2022-06-15 23:55:00|13.69|11.89|13.81|12.01|13.82|12.02|13.68|11.88|0
1655337600000|2022-06-16 00:00:00|13.74|11.94|13.84|12.04|13.84|12.04|13.57|11.77|0
1655337900000|2022-06-16 00:05:00|13.83|12.03|13.74|11.94|13.84|12.04|13.59|11.79|0
1655338200000|2022-06-16 00:10:00|13.73|11.93|13.85|12.05|13.85|12.05|13.65|11.85|0
1655338500000|2022-06-16 00:15:00|13.83|12.03|13.86|12.06|13.86|12.06|13.69|11.89|0
1655338800000|2022-06-16 00:20:00|13.85|12.05|13.95|12.15|14.02|12.22|13.76|11.96|0
1655339100000|2022-06-16 00:25:00|13.94|12.14|14.01|12.21|14.08|12.28|13.92|12.12|0
1655339400000|2022-06-16 00:30:00|14.02|12.22|14.01|12.21|14.14|12.34|14|12.2|0
1655339700000|2022-06-16 00:35:00|14|12.2|13.99|12.19|14.09|12.29|13.97|12.17|0
1655340000000|2022-06-16 00:40:00|14|12.2|13.94|12.14|14.01|12.21|13.94|12.14|0
1655340300000|2022-06-16 00:45:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1655340600000|2022-06-16 00:50:00|13.95|12.15|14.01|12.21|14.01|12.21|13.93|12.13|0
1655340900000|2022-06-16 00:55:00|14|12.2|13.95|12.15|14.01|12.21|13.93|12.13|0
1655341200000|2022-06-16 01:00:00|13.93|12.13|14|12.2|14.01|12.21|13.93|12.13|0
1655341500000|2022-06-16 01:05:00|14.01|12.21|14.21|12.41|14.28|12.48|13.98|12.18|0
1655341800000|2022-06-16 01:10:00|14.23|12.43|14.57|12.77|14.57|12.77|14.23|12.43|0
1655342100000|2022-06-16 01:15:00|14.55|12.75|14.45|12.65|14.55|12.75|14.34|12.54|0
1655342400000|2022-06-16 01:20:00|14.44|12.64|14.24|12.44|14.44|12.64|14.21|12.41|0
1655342700000|2022-06-16 01:25:00|14.23|12.43|14.16|12.36|14.28|12.48|14.15|12.35|0
1655343000000|2022-06-16 01:30:00|14.15|12.35|13.95|12.15|14.16|12.36|13.93|12.13|0
1655343300000|2022-06-16 01:35:00|13.96|12.16|13.77|11.97|14.05|12.25|13.76|11.96|0
1655343600000|2022-06-16 01:40:00|13.78|11.98|13.38|11.58|13.78|11.98|13.38|11.58|0
1655343900000|2022-06-16 01:45:00|13.39|11.59|13.41|11.61|13.47|11.67|13.26|11.46|0
1655344200000|2022-06-16 01:50:00|13.38|11.58|13.42|11.62|13.45|11.65|13.33|11.53|0
1655344500000|2022-06-16 01:55:00|13.44|11.64|13.36|11.56|13.5|11.7|13.29|11.49|0
1655344800000|2022-06-16 02:00:00|13.35|11.55|13.5|11.7|13.51|11.71|13.35|11.55|0
1655345100000|2022-06-16 02:05:00|13.51|11.71|13.18|11.38|13.51|11.71|13.17|11.37|0
1655345400000|2022-06-16 02:10:00|13.17|11.37|13.18|11.38|13.24|11.44|13.07|11.27|0
1655345700000|2022-06-16 02:15:00|13.17|11.37|13.14|11.34|13.35|11.55|13.12|11.32|0
1655346000000|2022-06-16 02:20:00|13.12|11.32|13.11|11.31|13.27|11.47|13.11|11.31|0
1655346300000|2022-06-16 02:25:00|13.12|11.32|13.02|11.22|13.2|11.4|12.96|11.16|0
1655346600000|2022-06-16 02:30:00|13.03|11.23|13.18|11.38|13.21|11.41|13|11.2|0
1655346900000|2022-06-16 02:35:00|13.15|11.35|13.24|11.44|13.26|11.46|13.14|11.34|0
1655347200000|2022-06-16 02:40:00|13.25|11.45|13.4|11.6|13.42|11.62|13.19|11.39|0
1655347500000|2022-06-16 02:45:00|13.42|11.62|13.42|11.62|13.52|11.72|13.39|11.59|0
1655347800000|2022-06-16 02:50:00|13.4|11.6|13.37|11.57|13.51|11.71|13.36|11.56|0
1655348100000|2022-06-16 02:55:00|13.39|11.59|13.42|11.62|13.42|11.62|13.34|11.54|0
1655348400000|2022-06-16 03:00:00|13.4|11.6|13.46|11.66|13.48|11.68|13.39|11.59|0
1655348700000|2022-06-16 03:05:00|13.45|11.65|13.55|11.75|13.55|11.75|13.43|11.63|0
1655349000000|2022-06-16 03:10:00|13.54|11.74|13.67|11.87|13.67|11.87|13.52|11.72|0
1655349300000|2022-06-16 03:15:00|13.68|11.88|13.69|11.89|13.75|11.95|13.63|11.83|0
1655349600000|2022-06-16 03:20:00|13.68|11.88|13.83|12.03|13.84|12.04|13.67|11.87|0
1655349900000|2022-06-16 03:25:00|13.82|12.02|13.81|12.01|13.87|12.07|13.75|11.95|0
1655350200000|2022-06-16 03:30:00|13.79|11.99|13.72|11.92|13.84|12.04|13.7|11.9|0
1655350500000|2022-06-16 03:35:00|13.7|11.9|13.32|11.52|13.7|11.9|13.31|11.51|0
1655350800000|2022-06-16 03:40:00|13.34|11.54|13.25|11.45|13.35|11.55|13.16|11.36|0
1655351100000|2022-06-16 03:45:00|13.23|11.43|13.16|11.36|13.34|11.54|13.13|11.33|0
1655351400000|2022-06-16 03:50:00|13.17|11.37|13.02|11.22|13.25|11.45|13.01|11.21|0
1655351700000|2022-06-16 03:55:00|13.03|11.23|13.1|11.3|13.11|11.31|12.99|11.19|0
1655352000000|2022-06-16 04:00:00|13.09|11.29|12.86|11.06|13.22|11.42|12.86|11.06|0
1655352300000|2022-06-16 04:05:00|12.83|11.03|12.91|11.11|12.98|11.18|12.83|11.03|0
1655352600000|2022-06-16 04:10:00|12.92|11.12|12.95|11.15|12.96|11.16|12.76|10.96|0
1655352900000|2022-06-16 04:15:00|12.96|11.16|12.77|10.97|12.96|11.16|12.76|10.96|0
1655353200000|2022-06-16 04:20:00|12.76|10.96|12.65|10.85|12.94|11.14|12.65|10.85|0
1655353500000|2022-06-16 04:25:00|12.66|10.86|12.74|10.94|12.85|11.05|12.66|10.86|0
1655353800000|2022-06-16 04:30:00|12.76|10.96|12.95|11.15|12.96|11.16|12.73|10.93|0
1655354100000|2022-06-16 04:35:00|12.93|11.13|12.93|11.13|12.95|11.15|12.86|11.06|0
1655354400000|2022-06-16 04:40:00|12.94|11.14|12.64|10.84|12.95|11.15|12.61|10.81|0
1655354700000|2022-06-16 04:45:00|12.66|10.86|12.69|10.89|12.71|10.91|12.61|10.81|0
1655355000000|2022-06-16 04:50:00|12.7|10.9|12.63|10.83|12.7|10.9|12.6|10.8|0
1655355300000|2022-06-16 04:55:00|12.64|10.84|12.5|10.7|12.73|10.93|12.5|10.7|0
1655355600000|2022-06-16 05:00:00|12.51|10.71|12.38|10.58|12.58|10.78|12.33|10.53|0
1655355900000|2022-06-16 05:05:00|12.39|10.59|12.25|10.45|12.4|10.6|12.21|10.41|0
1655356200000|2022-06-16 05:10:00|12.23|10.43|12.01|10.21|12.27|10.47|11.93|10.13|0
1655356500000|2022-06-16 05:15:00|12.02|10.22|12.08|10.28|12.15|10.35|11.96|10.16|0
1655356800000|2022-06-16 05:20:00|12.07|10.27|12.05|10.25|12.2|10.4|12.01|10.21|0
1655357100000|2022-06-16 05:25:00|12.06|10.26|12.12|10.32|12.28|10.48|12.05|10.25|0
1655357400000|2022-06-16 05:30:00|12.13|10.33|11.85|10.05|12.2|10.4|11.85|10.05|0
1655357700000|2022-06-16 05:35:00|11.86|10.06|11.81|10.01|11.87|10.07|11.7|9.9|0
1655358000000|2022-06-16 05:40:00|11.79|9.99|11.83|10.03|11.95|10.15|11.75|9.95|0
1655358300000|2022-06-16 05:45:00|11.82|10.02|11.74|9.94|11.82|10.02|11.62|9.82|0
1655358600000|2022-06-16 05:50:00|11.72|9.92|11.4|9.6|11.74|9.94|11.4|9.6|0
1655358900000|2022-06-16 05:55:00|11.41|9.61|11.36|9.56|11.45|9.65|11.36|9.56|0
1655359200000|2022-06-16 06:00:00|11.43|9.63|11.45|9.65|11.72|9.92|11.41|9.61|0
1655359500000|2022-06-16 06:05:00|11.46|9.66|11.45|9.65|11.47|9.67|11.28|9.48|0
1655359800000|2022-06-16 06:10:00|11.41|9.61|11.36|9.56|11.47|9.67|11.32|9.52|0
1655360100000|2022-06-16 06:15:00|11.37|9.57|11.24|9.44|11.47|9.67|11.22|9.42|0
1655360400000|2022-06-16 06:20:00|11.22|9.42|11.21|9.41|11.33|9.53|11.16|9.36|0
1655360700000|2022-06-16 06:25:00|11.25|9.45|11.56|9.76|11.76|9.96|11.14|9.34|0
1655361000000|2022-06-16 06:30:00|11.55|9.75|11.06|9.26|11.56|9.76|10.86|9.06|0
1655361300000|2022-06-16 06:35:00|11.02|9.22|10.84|9.04|11.04|9.24|10.81|9.01|0
1655361600000|2022-06-16 06:40:00|10.83|9.03|10.78|8.98|10.83|9.03|10.51|8.71|0
1655361900000|2022-06-16 06:45:00|10.79|8.99|10.95|9.15|11.02|9.22|10.77|8.97|0
1655362200000|2022-06-16 06:50:00|10.91|9.11|11.29|9.49|11.41|9.61|10.79|8.99|0
1655362500000|2022-06-16 06:55:00|11.34|9.54|11.3|9.5|11.4|9.6|11.21|9.41|0
1655362800000|2022-06-16 07:00:00|11.29|9.49|11.55|9.45|11.67|9.55|11.14|9.29|0
1655363100000|2022-06-16 07:05:00|11.5|9.41|11.36|9.29|11.58|9.48|11.32|9.26|0
1655363400000|2022-06-16 07:10:00|11.4|9.33|11.31|9.26|11.41|9.34|11.01|9.01|0
1655363700000|2022-06-16 07:15:00|11.3|9.25|10.04|8.22|11.3|9.25|9.81|8.03|0
1655364000000|2022-06-16 07:20:00|10.06|8.23|9.48|7.76|10.06|8.23|9.48|7.76|0
1655364300000|2022-06-16 07:25:00|9.51|7.78|10.52|8.6|10.58|8.66|9.31|7.62|0
1655364600000|2022-06-16 07:30:00|10.49|8.58|9.64|7.88|10.49|8.58|9.41|7.7|0
1655364900000|2022-06-16 07:35:00|9.68|7.92|10.16|8.32|10.43|8.53|9.4|7.69|0
1655365200000|2022-06-16 07:40:00|10.21|8.36|10.4|8.51|10.41|8.52|9.93|8.12|0
1655365500000|2022-06-16 07:45:00|10.37|8.49|10.32|8.45|10.59|8.67|10.18|8.33|0
1655365800000|2022-06-16 07:50:00|10.33|8.46|10.26|8.39|10.33|8.46|9.84|8.05|0
1655366100000|2022-06-16 07:55:00|10.24|8.4|10.35|8.47|10.53|8.61|10.07|8.24|0
1655366400000|2022-06-16 08:00:00|10.31|8.43|10.78|8.82|10.84|8.87|10.18|8.33|0
1655366700000|2022-06-16 08:05:00|10.79|8.83|10.35|8.47|10.82|8.85|10.33|8.45|0
1655367000000|2022-06-16 08:10:00|10.36|8.46|10.33|8.45|10.39|8.5|10.16|8.32|0
1655367300000|2022-06-16 08:15:00|10.31|8.44|10.25|8.39|10.51|8.6|10.25|8.39|0
1655367600000|2022-06-16 08:20:00|10.26|8.41|10.24|8.38|10.35|8.47|10.01|8.19|0
1655367900000|2022-06-16 08:25:00|10.23|8.37|10.36|8.48|10.47|8.57|10.14|8.29|0
1655368200000|2022-06-16 08:30:00|10.35|8.47|9.84|8.05|10.37|8.49|9.84|8.05|0
1655368500000|2022-06-16 08:35:00|9.81|8.03|10.06|8.23|10.11|8.27|9.76|7.99|0
1655368800000|2022-06-16 08:40:00|10.12|8.28|9.73|7.96|10.12|8.28|9.7|7.93|0
1655369100000|2022-06-16 08:45:00|9.75|7.97|9.93|8.13|9.96|8.15|9.75|7.97|0
1655369400000|2022-06-16 08:50:00|9.92|8.12|9.56|7.82|9.92|8.12|9.42|7.71|0
1655369700000|2022-06-16 08:55:00|9.57|7.83|9.23|7.55|9.58|7.83|9.22|7.55|0
1655370000000|2022-06-16 09:00:00|9.22|7.54|9.5|7.77|9.5|7.77|8.81|7.21|0
1655370300000|2022-06-16 09:05:00|9.45|7.74|9.34|7.64|9.47|7.75|9.22|7.54|0
1655370600000|2022-06-16 09:10:00|9.32|7.63|9.57|7.83|9.6|7.86|9.29|7.6|0
1655370900000|2022-06-16 09:15:00|9.61|7.86|9.55|7.81|9.78|8.01|9.5|7.77|0
1655371200000|2022-06-16 09:20:00|9.56|7.82|9.6|7.85|9.62|7.87|9.18|7.51|0
1655371500000|2022-06-16 09:25:00|9.58|7.84|9.77|7.99|9.8|8.02|9.55|7.81|0
1655371800000|2022-06-16 09:30:00|9.73|7.96|9.24|7.56|9.8|8.01|9.22|7.55|0
1655372100000|2022-06-16 09:35:00|9.25|7.57|9.23|7.55|9.34|7.64|9.2|7.53|0
1655372400000|2022-06-16 09:40:00|9.25|7.56|9.26|7.58|9.4|7.69|9.07|7.42|0
1655372700000|2022-06-16 09:45:00|9.24|7.56|9.43|7.72|9.43|7.72|9.18|7.51|0
1655373000000|2022-06-16 09:50:00|9.45|7.73|9.48|7.76|9.49|7.77|9.27|7.58|0
1655373300000|2022-06-16 09:55:00|9.49|7.77|9.61|7.86|9.67|7.91|9.4|7.69|0
1655373600000|2022-06-16 10:00:00|9.62|7.87|9.83|8.04|9.86|8.06|9.4|7.69|0
1655373900000|2022-06-16 10:05:00|9.81|8.03|9.81|8.02|9.88|8.08|9.75|7.97|0
1655374200000|2022-06-16 10:10:00|9.82|8.03|9.73|7.96|9.98|8.17|9.72|7.95|0
1655374500000|2022-06-16 10:15:00|9.74|7.97|9.86|8.06|9.86|8.06|9.66|7.9|0
1655374800000|2022-06-16 10:20:00|9.79|8.01|9.45|7.74|9.79|8.01|9.41|7.7|0
1655375100000|2022-06-16 10:25:00|9.44|7.73|9.36|7.66|9.48|7.75|9.35|7.65|0
1655375400000|2022-06-16 10:30:00|9.35|7.65|9.26|7.57|9.44|7.72|9.22|7.55|0
1655375700000|2022-06-16 10:35:00|9.25|7.56|9.21|7.54|9.29|7.6|9.16|7.49|0
1655376000000|2022-06-16 10:40:00|9.2|7.53|9.23|7.55|9.24|7.56|9.16|7.49|0
1655376300000|2022-06-16 10:45:00|9.22|7.54|9.34|7.65|9.37|7.67|9.13|7.47|0
1655376600000|2022-06-16 10:50:00|9.33|7.64|9.22|7.54|9.4|7.69|9.09|7.44|0
1655376900000|2022-06-16 10:55:00|9.23|7.55|9.2|7.52|9.47|7.75|9.12|7.46|0
1655377200000|2022-06-16 11:00:00|9.21|7.54|9.55|7.81|9.61|7.86|9.21|7.54|0
1655377500000|2022-06-16 11:05:00|9.54|7.82|9.55|7.81|9.74|7.97|9.47|7.75|0
1655377800000|2022-06-16 11:10:00|9.56|7.82|9.68|7.92|9.74|7.97|9.4|7.69|0
1655378100000|2022-06-16 11:15:00|9.7|7.94|9.57|7.83|9.7|7.94|9.45|7.73|0
1655378400000|2022-06-16 11:20:00|9.55|7.81|9.59|7.85|9.67|7.91|9.44|7.72|0
1655378700000|2022-06-16 11:25:00|9.61|7.86|9.93|8.12|10.03|8.21|9.57|7.83|0
1655379000000|2022-06-16 11:30:00|9.88|8.08|9.94|8.13|9.96|8.15|9.64|7.89|0
1655379300000|2022-06-16 11:35:00|9.95|8.14|9.84|8.05|10.01|8.19|9.81|8.03|0
1655379600000|2022-06-16 11:40:00|9.82|8.03|9.24|7.56|9.87|8.08|9.14|7.48|0
1655379900000|2022-06-16 11:45:00|9.23|7.55|8.97|7.34|9.23|7.55|8.94|7.32|0
1655380200000|2022-06-16 11:50:00|9.01|7.37|9.11|7.46|9.13|7.47|8.93|7.31|0
1655380500000|2022-06-16 11:55:00|9.1|7.45|9.37|7.67|9.43|7.72|9.04|7.4|0
1655380800000|2022-06-16 12:00:00|9.36|7.66|9.74|7.97|9.87|8.07|9.28|7.59|0
1655381100000|2022-06-16 12:05:00|9.77|7.99|9.97|8.15|10.03|8.21|9.73|7.96|0
1655381400000|2022-06-16 12:10:00|9.95|8.14|10.07|8.24|10.17|8.32|9.92|8.11|0
1655381700000|2022-06-16 12:15:00|10.05|8.23|9.76|7.98|10.17|8.32|9.73|7.96|0
1655382000000|2022-06-16 12:20:00|9.77|8|10.14|8.3|10.18|8.33|9.77|7.99|0
1655382300000|2022-06-16 12:25:00|10.13|8.29|10|8.18|10.25|8.39|9.93|8.13|0
1655382600000|2022-06-16 12:30:00|9.98|8.17|10.12|8.28|10.25|8.39|9.87|8.08|0
1655382900000|2022-06-16 12:35:00|10.14|8.3|10.37|8.48|10.53|8.61|10.03|8.2|0
1655383200000|2022-06-16 12:40:00|10.36|8.47|10.06|8.23|10.37|8.48|9.99|8.17|0
1655383500000|2022-06-16 12:45:00|10.05|8.22|9.85|8.06|10.15|8.31|9.8|8.02|0
1655383800000|2022-06-16 12:50:00|9.86|8.07|9.85|8.06|9.99|8.17|9.8|8.02|0
1655384100000|2022-06-16 12:55:00|9.86|8.07|9.68|7.92|9.94|8.13|9.6|7.86|0
1655384400000|2022-06-16 13:00:00|9.71|7.94|9.48|7.76|9.91|8.11|9.46|7.74|0
1655384700000|2022-06-16 13:05:00|9.47|7.75|9.37|7.67|9.52|7.79|9.25|7.57|0
1655385000000|2022-06-16 13:10:00|9.36|7.66|9.59|7.85|9.66|7.91|9.36|7.66|0
1655385300000|2022-06-16 13:15:00|9.58|7.84|9.47|7.75|9.6|7.86|9.45|7.73|0
1655385600000|2022-06-16 13:20:00|9.46|7.74|9.32|7.62|9.51|7.78|9.3|7.61|0
1655385900000|2022-06-16 13:25:00|9.29|7.6|9.26|7.57|9.42|7.71|9.21|7.53|0
1655386200000|2022-06-16 13:30:00|9.27|7.58|8.82|7.21|9.45|7.73|8.78|7.18|0
1655386500000|2022-06-16 13:35:00|8.8|7.2|8.5|6.9|9.02|7.38|8.31|6.71|0
1655386800000|2022-06-16 13:40:00|8.49|6.89|8.36|6.76|8.64|7.04|8.22|6.62|0
1655387100000|2022-06-16 13:45:00|8.34|6.74|8.79|7.19|9.02|7.38|8.3|6.7|0
1655387400000|2022-06-16 13:50:00|8.76|7.16|8.16|6.56|8.76|7.16|8.1|6.5|0
1655387700000|2022-06-16 13:55:00|8.56|6.96|8.66|7.06|8.94|7.31|8.52|6.92|0
1655388000000|2022-06-16 14:00:00|8.6|7|8.37|6.77|8.75|7.15|8.33|6.73|0
1655388300000|2022-06-16 14:05:00|8.34|6.74|8.34|6.74|8.37|6.77|8.11|6.51|0
1655388600000|2022-06-16 14:10:00|8.32|6.72|8.55|6.95|9.17|7.5|8.2|6.6|0
1655388900000|2022-06-16 14:15:00|8.52|6.92|8.6|7|8.89|7.28|8.51|6.91|0
1655389200000|2022-06-16 14:20:00|8.54|6.94|9.04|7.4|9.16|7.49|8.54|6.94|0
1655389500000|2022-06-16 14:25:00|9.05|7.41|9.17|7.5|9.21|7.54|8.99|7.36|0
1655389800000|2022-06-16 14:30:00|9.12|7.46|9.03|7.39|9.19|7.52|8.85|7.24|0
1655390100000|2022-06-16 14:35:00|9.01|7.37|8.61|7.01|9.01|7.37|8.6|7|0
1655390400000|2022-06-16 14:40:00|8.6|7|8.22|6.62|8.66|7.06|8.22|6.62|0
1655390700000|2022-06-16 14:45:00|8.23|6.63|8.01|6.41|8.3|6.7|8.01|6.41|0
1655391000000|2022-06-16 14:50:00|8.02|6.42|8.06|6.46|8.1|6.5|7.84|6.24|0
1655391300000|2022-06-16 14:55:00|8.07|6.47|8.13|6.53|8.39|6.79|8.05|6.45|0
1655391600000|2022-06-16 15:00:00|8.12|6.52|8.44|6.84|8.5|6.9|8.11|6.51|0
1655391900000|2022-06-16 15:05:00|8.41|6.81|8.42|6.82|8.43|6.83|8.19|6.59|0
1655392200000|2022-06-16 15:10:00|8.4|6.8|8.83|7.22|8.83|7.22|8.35|6.75|0
1655392500000|2022-06-16 15:15:00|8.76|7.16|8.72|7.12|8.97|7.34|8.68|7.08|0
1655392800000|2022-06-16 15:20:00|8.7|7.1|8.81|7.21|8.94|7.31|8.56|6.96|0
1655393100000|2022-06-16 15:25:00|8.8|7.2|8.98|7.35|9.29|7.6|8.77|7.17|0
1655393400000|2022-06-16 15:30:00|8.99|7.36|8.75|7.15|9.05|7.4|8.74|7.14|0
1655393700000|2022-06-16 15:35:00|8.72|7.12|8.91|7.29|8.95|7.32|8.66|7.06|0
1655394000000|2022-06-16 15:40:00|8.92|7.3|8.54|6.94|8.95|7.32|8.41|6.81|0
1655394300000|2022-06-16 15:45:00|8.52|6.92|8.55|6.95|8.56|6.96|8.43|6.83|0
1655394600000|2022-06-16 15:50:00|8.59|6.99|8.45|6.85|8.68|7.08|8.37|6.77|0
1655394900000|2022-06-16 15:55:00|8.46|6.86|8.86|7.25|8.86|7.25|8.44|6.84|0
1655395200000|2022-06-16 16:00:00|8.84|7.24|8.61|7.01|8.91|7.29|8.5|6.9|0
1655395500000|2022-06-16 16:05:00|8.59|6.99|8.33|6.73|8.67|7.07|8.33|6.73|0
1655395800000|2022-06-16 16:10:00|8.32|6.72|8.26|6.66|8.52|6.92|8.24|6.64|0
1655396100000|2022-06-16 16:15:00|8.25|6.65|8.35|6.75|8.54|6.94|8.25|6.65|0
1655396400000|2022-06-16 16:20:00|8.34|6.74|8.4|6.8|8.49|6.89|8.26|6.66|0
1655396700000|2022-06-16 16:25:00|8.39|6.79|8.76|7.16|8.81|7.21|8.33|6.73|0
1655397000000|2022-06-16 16:30:00|8.77|7.17|8.67|7.07|8.84|7.23|8.45|6.85|0
1655397300000|2022-06-16 16:35:00|8.66|7.06|8.53|6.93|8.66|7.06|8.37|6.77|0
1655397600000|2022-06-16 16:40:00|8.55|6.95|8.76|7.16|8.87|7.26|8.45|6.85|0
1655397900000|2022-06-16 16:45:00|8.74|7.14|8.87|7.26|8.97|7.34|8.62|7.02|0
1655398200000|2022-06-16 16:50:00|8.88|7.27|8.74|7.14|8.95|7.32|8.66|7.06|0
1655398500000|2022-06-16 16:55:00|8.75|7.15|8.7|7.1|8.75|7.15|8.53|6.93|0
1655398800000|2022-06-16 17:00:00|8.76|7.16|8.69|7.09|9.02|7.38|8.62|7.02|0
1655399100000|2022-06-16 17:05:00|8.71|7.11|9.08|7.43|9.25|7.57|8.62|7.02|0
1655399400000|2022-06-16 17:10:00|9.09|7.44|8.97|7.34|9.11|7.45|8.84|7.23|0
1655399700000|2022-06-16 17:15:00|8.98|7.35|8.84|7.23|9.08|7.43|8.84|7.23|0
1655400000000|2022-06-16 17:20:00|8.85|7.24|8.58|6.98|8.87|7.26|8.56|6.96|0
1655400300000|2022-06-16 17:25:00|8.59|6.99|9.13|7.47|9.34|7.64|8.52|6.92|0
1655400600000|2022-06-16 17:30:00|8.97|7.34|9.12|7.46|9.25|7.57|8.78|7.18|0
1655400900000|2022-06-16 17:35:00|9.13|7.47|9.02|7.38|9.15|7.49|8.77|7.17|0
1655401200000|2022-06-16 17:40:00|8.99|7.36|8.55|6.95|9.06|7.41|8.55|6.95|0
1655401500000|2022-06-16 17:45:00|8.53|6.93|8.55|6.95|8.58|6.98|8.36|6.76|0
1655401800000|2022-06-16 17:50:00|8.59|6.99|8.42|6.82|8.59|6.99|8.38|6.78|0
1655402100000|2022-06-16 17:55:00|8.43|6.83|7.59|5.99|8.48|6.88|7.57|5.97|0
1655402400000|2022-06-16 18:00:00|7.57|5.97|7.67|6.07|7.76|6.16|7.54|5.94|0
1655402700000|2022-06-16 18:05:00|7.66|6.06|7.51|5.91|7.71|6.11|7.42|5.82|0
1655403000000|2022-06-16 18:10:00|7.49|5.89|7.61|6.01|7.64|6.04|7.48|5.88|0
1655403300000|2022-06-16 18:15:00|7.6|6|7.58|5.98|7.61|6.01|7.48|5.88|0
1655403600000|2022-06-16 18:20:00|7.62|6.02|7.41|5.81|7.63|6.03|7.37|5.77|0
1655403900000|2022-06-16 18:25:00|7.42|5.82|7.35|5.75|7.48|5.88|7.35|5.75|0
1655404200000|2022-06-16 18:30:00|7.32|5.72|7.37|5.77|7.51|5.91|7.29|5.69|0
1655404500000|2022-06-16 18:35:00|7.38|5.78|7.43|5.83|7.5|5.9|7.29|5.69|0
1655404800000|2022-06-16 18:40:00|7.44|5.84|7.51|5.91|7.75|6.15|7.44|5.84|0
1655405100000|2022-06-16 18:45:00|7.49|5.89|7.03|5.43|7.6|6|7.03|5.43|0
1655405400000|2022-06-16 18:50:00|7.04|5.44|6.99|5.39|7.16|5.56|6.97|5.37|0
1655405700000|2022-06-16 18:55:00|7|5.4|7.73|6.13|7.73|6.13|6.97|5.37|0
1655406000000|2022-06-16 19:00:00|7.72|6.12|8.14|6.54|8.28|6.68|7.67|6.07|0
1655406300000|2022-06-16 19:05:00|8.1|6.5|8.46|6.86|8.46|6.86|7.92|6.32|0
1655406600000|2022-06-16 19:10:00|8.45|6.85|8.28|6.68|8.7|7.1|8.13|6.53|0
1655406900000|2022-06-16 19:15:00|8.21|6.61|8.4|6.8|8.4|6.8|8.02|6.42|0
1655407200000|2022-06-16 19:20:00|8.46|6.86|8.4|6.8|8.59|6.99|8.33|6.73|0
1655407500000|2022-06-16 19:25:00|8.38|6.78|8.54|6.94|8.73|7.13|8.31|6.71|0
1655407800000|2022-06-16 19:30:00|8.52|6.92|8.01|6.41|8.57|6.97|7.96|6.36|0
1655408100000|2022-06-16 19:35:00|7.95|6.35|7.88|6.28|8.05|6.45|7.58|5.98|0
1655408400000|2022-06-16 19:40:00|7.89|6.29|7.75|6.15|8.21|6.61|7.75|6.15|0
1655408700000|2022-06-16 19:45:00|7.74|6.14|7.48|5.88|7.83|6.23|7.39|5.79|0
1655409000000|2022-06-16 19:50:00|7.51|5.91|7.68|6.08|7.8|6.2|7.49|5.89|0
1655409300000|2022-06-16 19:55:00|7.73|6.13|8.33|6.73|8.33|6.73|7.65|6.05|0
1655409600000|2022-06-16 20:00:00|8.26|6.66|8.12|6.52|8.34|6.74|8.08|6.48|0
1655409900000|2022-06-16 20:05:00|8.11|6.51|8|6.4|8.38|6.78|8|6.4|0
1655410200000|2022-06-16 20:10:00|7.99|6.39|8.45|6.85|8.45|6.85|7.99|6.39|0
1655410500000|2022-06-16 20:15:00|8.48|6.68|8.23|6.43|8.5|6.7|8.22|6.42|0
1655410800000|2022-06-16 20:20:00|8.25|6.45|8.3|6.5|8.3|6.5|8.2|6.4|0
1655411100000|2022-06-16 20:25:00|8.29|6.49|8.4|6.6|8.4|6.6|8.22|6.42|0
1655411400000|2022-06-16 20:30:00|8.41|6.61|8.36|6.56|8.46|6.66|8.36|6.56|0
1655411700000|2022-06-16 20:35:00|8.35|6.55|8.33|6.53|8.39|6.59|8.32|6.52|0
1655412000000|2022-06-16 20:40:00|8.34|6.54|8.33|6.53|8.36|6.56|8.31|6.51|0
1655412300000|2022-06-16 20:45:00|8.34|6.54|8.55|6.75|8.55|6.75|8.34|6.54|0
1655412600000|2022-06-16 20:50:00|8.54|6.74|8.63|6.83|8.66|6.86|8.53|6.73|0
1655412900000|2022-06-16 20:55:00|8.62|6.82|8.6|6.8|8.67|6.87|8.56|6.76|0
1655413200000|2022-06-16 21:00:00|8.59|6.79|8.62|6.82|8.62|6.82|8.57|6.77|0
1655413500000|2022-06-16 21:05:00|8.61|6.81|8.61|6.81|8.62|6.82|8.59|6.79|0
1655413800000|2022-06-16 21:10:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414100000|2022-06-16 21:15:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414400000|2022-06-16 21:20:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1655414700000|2022-06-16 21:25:00|8.62|6.82|8.64|6.84|8.64|6.84|8.62|6.82|0
1655415000000|2022-06-16 21:30:00|8.65|6.85|8.61|6.81|8.66|6.86|8.61|6.81|0
1655415300000|2022-06-16 21:35:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1655415600000|2022-06-16 21:40:00|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655415900000|2022-06-16 21:45:00|8.61|6.81|8.58|6.78|8.61|6.81|8.58|6.78|0
1655416200000|2022-06-16 21:50:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1655416500000|2022-06-16 21:55:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655416800000|2022-06-16 22:00:00|8.65|6.85|8.79|6.99|8.82|7.02|8.65|6.85|0
1655417100000|2022-06-16 22:05:00|8.81|7.01|8.7|6.9|8.84|7.04|8.7|6.9|0
1654499100000|2022-06-06 07:05:00|45.23|42.83|45.24|42.84|45.43|43.03|44.94|42.54|0
1654499400000|2022-06-06 07:10:00|45.22|42.82|45.22|42.82|45.31|42.91|44.98|42.58|0
1654499700000|2022-06-06 07:15:00|45.26|42.86|45.06|42.66|45.31|42.91|45.02|42.62|0
1654500000000|2022-06-06 07:20:00|45.02|42.62|45.45|43.05|45.51|43.11|44.73|42.33|0
1654500300000|2022-06-06 07:25:00|45.43|43.03|45.18|42.78|45.51|43.11|45.06|42.66|0
1654500600000|2022-06-06 07:30:00|45.14|42.74|44.77|42.37|45.14|42.74|44.59|42.19|0
1654500900000|2022-06-06 07:35:00|44.85|42.45|45.09|42.69|45.18|42.78|44.61|42.21|0
1654501200000|2022-06-06 07:40:00|45.22|42.82|45.09|42.69|45.46|43.06|44.97|42.57|0
1654501500000|2022-06-06 07:45:00|45.05|42.65|45.34|42.94|45.46|43.06|44.95|42.55|0
1654501800000|2022-06-06 07:50:00|45.3|42.9|46.37|43.97|46.88|44.48|45.17|42.77|0
1654502100000|2022-06-06 07:55:00|46.35|43.95|47.09|44.69|47.09|44.69|46.12|43.72|0
1654502400000|2022-06-06 08:00:00|47.15|44.75|47.51|45.11|47.66|45.26|47.13|44.73|0
1654502700000|2022-06-06 08:05:00|47.47|45.07|47.47|45.07|49.4|47|47.3|44.9|0
1654503000000|2022-06-06 08:10:00|47.56|45.16|48.15|45.75|48.37|45.97|47.39|44.99|0
1654503300000|2022-06-06 08:15:00|48.2|45.8|47.98|45.58|48.54|46.14|47.9|45.5|0
1654503600000|2022-06-06 08:20:00|47.92|45.52|48.2|45.8|48.24|45.84|47.9|45.5|0
1654503900000|2022-06-06 08:25:00|48.19|45.79|48.19|45.79|48.24|45.84|48.11|45.71|0
1654504200000|2022-06-06 08:30:00|48.24|45.84|48.02|45.62|48.67|46.27|47.98|45.58|0
1654504500000|2022-06-06 08:35:00|47.98|45.58|48.02|45.62|48.11|45.71|47.89|45.49|0
1654504800000|2022-06-06 08:40:00|48.06|45.66|48.06|45.66|48.28|45.88|48.02|45.62|0
1654505100000|2022-06-06 08:45:00|48.1|45.7|48.23|45.83|48.23|45.83|47.8|45.4|0
1654505400000|2022-06-06 08:50:00|48.25|45.85|48.53|46.13|48.58|46.18|47.91|45.51|0
1654505700000|2022-06-06 08:55:00|48.49|46.09|48.49|46.09|48.58|46.18|48.19|45.79|0
1654506000000|2022-06-06 09:00:00|48.45|46.05|48.19|45.79|48.53|46.13|48.06|45.66|0
1654506300000|2022-06-06 09:05:00|48.23|45.83|47.99|45.59|48.23|45.83|47.97|45.57|0
1654506600000|2022-06-06 09:10:00|47.97|45.57|48.05|45.65|48.05|45.65|47.88|45.48|0
1654506900000|2022-06-06 09:15:00|47.97|45.57|47.79|45.39|48.01|45.61|47.67|45.27|0
1654507200000|2022-06-06 09:20:00|47.75|45.35|47.71|45.31|47.82|45.42|47.58|45.18|0
1654507500000|2022-06-06 09:25:00|47.75|45.35|47.58|45.18|47.79|45.39|47.37|44.97|0
1654507800000|2022-06-06 09:30:00|47.54|45.14|47.45|45.05|47.58|45.18|47.24|44.84|0
1654508100000|2022-06-06 09:35:00|47.43|45.03|46.81|44.41|47.43|45.03|46.81|44.41|0
1654508400000|2022-06-06 09:40:00|46.79|44.39|46.73|44.33|47.11|44.71|46.6|44.2|0
1654508700000|2022-06-06 09:45:00|46.75|44.35|47.15|44.75|47.15|44.75|46.73|44.33|0
1654509000000|2022-06-06 09:50:00|47.13|44.73|46.81|44.41|47.19|44.79|46.77|44.37|0
1654509300000|2022-06-06 09:55:00|46.85|44.45|47.15|44.75|47.15|44.75|46.77|44.37|0
1654509600000|2022-06-06 10:00:00|47.12|44.72|47.44|45.04|47.61|45.21|47.02|44.62|0
1654509900000|2022-06-06 10:05:00|47.49|45.09|47.5|45.1|47.57|45.17|47.29|44.89|0
1654510200000|2022-06-06 10:10:00|47.53|45.13|47.48|45.08|47.61|45.21|47.36|44.96|0
1654510500000|2022-06-06 10:15:00|47.44|45.04|47.4|45|47.52|45.12|47.31|44.91|0
1654510800000|2022-06-06 10:20:00|47.44|45.04|47.65|45.25|47.74|45.34|47.35|44.95|0
1654511100000|2022-06-06 10:25:00|47.69|45.29|47.67|45.27|47.84|45.44|47.56|45.16|0
1654511400000|2022-06-06 10:30:00|47.69|45.29|47.82|45.42|47.91|45.51|47.52|45.12|0
1654511700000|2022-06-06 10:35:00|47.86|45.46|47.56|45.16|47.9|45.5|47.48|45.08|0
1654512000000|2022-06-06 10:40:00|47.6|45.2|47.65|45.25|47.69|45.29|47.58|45.18|0
1654512300000|2022-06-06 10:45:00|47.6|45.2|47.6|45.2|47.73|45.33|47.58|45.18|0
1654512600000|2022-06-06 10:50:00|47.62|45.22|47.86|45.46|47.9|45.5|47.56|45.16|0
1654512900000|2022-06-06 10:55:00|47.83|45.43|47.81|45.41|48.01|45.61|47.73|45.33|0
1654513200000|2022-06-06 11:00:00|47.73|45.33|47.43|45.03|47.73|45.33|47.34|44.94|0
1654513500000|2022-06-06 11:05:00|47.39|44.99|47.38|44.98|47.51|45.11|47.34|44.94|0
1654513800000|2022-06-06 11:10:00|47.4|45|47.34|44.94|47.47|45.07|47.34|44.94|0
1654514100000|2022-06-06 11:15:00|47.38|44.98|47.66|45.26|47.72|45.32|47.34|44.94|0
1654514400000|2022-06-06 11:20:00|47.68|45.28|47.98|45.58|48.02|45.62|47.55|45.15|0
1654514700000|2022-06-06 11:25:00|48.02|45.62|47.81|45.41|48.02|45.62|47.63|45.23|0
1654515000000|2022-06-06 11:30:00|47.78|45.38|47.76|45.36|48.06|45.66|47.68|45.28|0
1654515300000|2022-06-06 11:35:00|47.68|45.28|47.63|45.23|47.85|45.45|47.59|45.19|0
1654515600000|2022-06-06 11:40:00|47.65|45.25|47.31|44.91|47.65|45.25|47.29|44.89|0
1654515900000|2022-06-06 11:45:00|47.33|44.93|46.82|44.42|47.42|45.02|46.61|44.21|0
1654516200000|2022-06-06 11:50:00|46.8|44.4|47.22|44.82|47.42|45.02|46.66|44.26|0
1654516500000|2022-06-06 11:55:00|47.59|45.19|48.01|45.61|48.01|45.61|47.46|45.06|0
1654516800000|2022-06-06 12:00:00|48.1|45.7|47.8|45.4|48.1|45.7|47.8|45.4|0
1654517100000|2022-06-06 12:05:00|47.75|45.35|48.01|45.61|48.36|45.96|47.71|45.31|0
1654517400000|2022-06-06 12:10:00|47.97|45.57|48.14|45.74|48.27|45.87|47.97|45.57|0
1654517700000|2022-06-06 12:15:00|48.16|45.76|47.92|45.52|48.31|45.91|47.92|45.52|0
1654518000000|2022-06-06 12:20:00|47.94|45.54|47.41|45.01|47.94|45.54|47.3|44.9|0
1654518300000|2022-06-06 12:25:00|47.37|44.97|47.13|44.73|47.88|45.48|47.13|44.73|0
1654518600000|2022-06-06 12:30:00|47.15|44.75|47.58|45.18|47.62|45.22|47.15|44.75|0
1654518900000|2022-06-06 12:35:00|47.53|45.13|48.05|45.65|48.05|45.65|47.53|45.13|0
1654519200000|2022-06-06 12:40:00|48|45.6|47.83|45.43|48.05|45.65|47.62|45.22|0
1654519500000|2022-06-06 12:45:00|47.79|45.39|48.15|45.75|48.61|46.21|47.74|45.34|0
1654519800000|2022-06-06 12:50:00|48.13|45.73|47.74|45.34|48.26|45.86|47.57|45.17|0
1654520100000|2022-06-06 12:55:00|47.7|45.3|47.53|45.13|47.85|45.45|47.44|45.04|0
1654520400000|2022-06-06 13:00:00|47.57|45.17|47.61|45.21|47.65|45.25|47.36|44.96|0
1654520700000|2022-06-06 13:05:00|47.55|45.15|47.91|45.51|48.08|45.68|47.55|45.15|0
1654521000000|2022-06-06 13:10:00|47.87|45.47|47.91|45.51|48.17|45.77|47.82|45.42|0
1654521300000|2022-06-06 13:15:00|47.95|45.55|47.39|44.99|47.95|45.55|46.97|44.57|0
1654521600000|2022-06-06 13:20:00|47.35|44.95|47.1|44.7|47.44|45.04|46.84|44.44|0
1654521900000|2022-06-06 13:25:00|47.05|44.65|47.09|44.69|47.09|44.69|46.84|44.44|0
1654522200000|2022-06-06 13:30:00|47.33|44.93|47.09|44.69|47.9|45.5|46.33|43.93|0
1654522500000|2022-06-06 13:35:00|47.01|44.61|46.29|43.89|47.16|44.76|45.54|43.14|0
1654522800000|2022-06-06 13:40:00|46.38|43.98|46.96|44.56|48.29|45.89|45.96|43.56|0
1654523100000|2022-06-06 13:45:00|46.88|44.48|46.08|43.68|47.2|44.8|45.29|42.89|0
1654523400000|2022-06-06 13:50:00|46.12|43.72|46.39|43.99|46.62|44.22|45.54|43.14|0
1654523700000|2022-06-06 13:55:00|46.33|43.93|47.64|45.24|47.68|45.28|46|43.6|0
1654524000000|2022-06-06 14:00:00|47.94|45.54|49.51|47.11|49.73|47.33|47.64|45.24|0
1654524300000|2022-06-06 14:05:00|49.42|47.02|50.41|48.01|51.12|48.72|49.29|46.89|0
1654524600000|2022-06-06 14:10:00|50.5|48.1|50.72|48.32|50.9|48.5|50.27|47.87|0
1654524900000|2022-06-06 14:15:00|50.67|48.27|49.92|47.52|50.81|48.41|49.39|46.99|0
1654525200000|2022-06-06 14:20:00|49.74|47.34|48.52|46.12|50.27|47.87|48.52|46.12|0
1654525500000|2022-06-06 14:25:00|48.39|45.99|50.68|48.28|51.15|48.75|48.39|45.99|0
1654525800000|2022-06-06 14:30:00|50.86|48.46|51.04|48.64|51.26|48.86|50.37|47.97|0
1654526100000|2022-06-06 14:35:00|51.08|48.68|50.81|48.41|51.26|48.86|50.19|47.79|0
1654526400000|2022-06-06 14:40:00|50.99|48.59|50.99|48.59|51.26|48.86|49.97|47.57|0
1654526700000|2022-06-06 14:45:00|51.08|48.68|51.26|48.86|51.26|48.86|50.59|48.19|0
1654527000000|2022-06-06 14:50:00|51.21|48.81|50.41|48.01|51.66|49.26|50.36|47.96|0
1654527300000|2022-06-06 14:55:00|50.45|48.05|50.94|48.54|51.08|48.68|50.23|47.83|0
1654527600000|2022-06-06 15:00:00|50.99|48.59|50.58|48.18|51.61|49.21|50.49|48.09|0
1654527900000|2022-06-06 15:05:00|50.54|48.14|49.57|47.17|51.03|48.63|49.48|47.08|0
1654528200000|2022-06-06 15:10:00|49.43|47.03|48.01|45.61|49.43|47.03|47.62|45.22|0
1654528500000|2022-06-06 15:15:00|47.84|45.44|45.57|43.17|48.11|45.71|44.65|42.25|0
1654528800000|2022-06-06 15:20:00|45.44|43.04|45.81|43.41|46.27|43.87|45.32|42.92|0
1654529100000|2022-06-06 15:25:00|45.85|43.45|46.35|43.95|46.52|44.12|45.61|43.21|0
1654529400000|2022-06-06 15:30:00|46.39|43.99|46.06|43.66|46.68|44.28|45.81|43.41|0
1654529700000|2022-06-06 15:35:00|45.85|43.45|46.02|43.62|46.47|44.07|45.56|43.16|0
1654530000000|2022-06-06 15:40:00|45.93|43.53|47.14|44.74|47.23|44.83|45.89|43.49|0
1654530300000|2022-06-06 15:45:00|47.1|44.7|46.59|44.19|47.78|45.38|46.59|44.19|0
1654530600000|2022-06-06 15:50:00|46.51|44.11|46.8|44.4|47.18|44.78|46.34|43.94|0
1654530900000|2022-06-06 15:55:00|46.89|44.49|46.93|44.53|47.18|44.78|46.47|44.07|0
1654531200000|2022-06-06 16:00:00|46.84|44.44|44.46|42.06|46.93|44.53|44.02|41.62|0
1654531500000|2022-06-06 16:05:00|44.54|42.14|43.9|41.5|44.9|42.5|43.86|41.46|0
1654531800000|2022-06-06 16:10:00|43.86|41.46|43.38|40.98|44.02|41.62|43.06|40.66|0
1654532100000|2022-06-06 16:15:00|43.18|40.78|43.69|41.29|44.01|41.61|43.06|40.66|0
1654532400000|2022-06-06 16:20:00|43.61|41.21|43.14|40.74|44.05|41.65|43.14|40.74|0
1654532700000|2022-06-06 16:25:00|43.22|40.82|42.98|40.58|43.73|41.33|42.71|40.31|0
1654533000000|2022-06-06 16:30:00|42.94|40.54|43.47|41.07|43.49|41.09|42.2|39.8|0
1654533300000|2022-06-06 16:35:00|43.41|41.01|43.89|41.49|43.97|41.57|43.29|40.89|0
1654533600000|2022-06-06 16:40:00|43.85|41.45|44.07|41.67|44.29|41.89|43.65|41.25|0
1654533900000|2022-06-06 16:45:00|44.13|41.73|44.17|41.77|44.49|42.09|43.97|41.57|0
1654534200000|2022-06-06 16:50:00|44.05|41.65|44.12|41.72|44.17|41.77|43.41|41.01|0
1654534500000|2022-06-06 16:55:00|44.08|41.68|44.57|42.17|44.77|42.37|44|41.6|0
1654534800000|2022-06-06 17:00:00|44.61|42.21|43.8|41.4|44.61|42.21|43.8|41.4|0
1654535100000|2022-06-06 17:05:00|43.88|41.48|44.28|41.88|44.6|42.2|43.8|41.4|0
1654535400000|2022-06-06 17:10:00|44.4|42|44.27|41.87|44.86|42.46|43.65|41.25|0
1654535700000|2022-06-06 17:15:00|44.23|41.83|44.07|41.67|44.39|41.99|43.52|41.12|0
1654536000000|2022-06-06 17:20:00|44.03|41.63|44.27|41.87|44.59|42.19|43.56|41.16|0
1654536300000|2022-06-06 17:25:00|44.15|41.75|44.39|41.99|44.51|42.11|43.95|41.55|0
1654536600000|2022-06-06 17:30:00|44.35|41.95|44.83|42.43|44.99|42.59|44.19|41.79|0
1654536900000|2022-06-06 17:35:00|44.71|42.31|46.01|43.61|46.39|43.99|44.67|42.27|0
1654537200000|2022-06-06 17:40:00|46.1|43.7|46.64|44.24|46.97|44.57|45.97|43.57|0
1654537500000|2022-06-06 17:45:00|46.68|44.28|46.72|44.32|46.8|44.4|46.09|43.69|0
1654537800000|2022-06-06 17:50:00|46.68|44.28|46.88|44.48|47.3|44.9|46.59|44.19|0
1654538100000|2022-06-06 17:55:00|46.92|44.52|47.43|45.03|47.47|45.07|46.92|44.52|0
1654538400000|2022-06-06 18:00:00|47.47|45.07|47.3|44.9|47.47|45.07|47.01|44.61|0
1654538700000|2022-06-06 18:05:00|47.26|44.86|46.88|44.48|47.43|45.03|46.34|43.94|0
1654539000000|2022-06-06 18:10:00|46.84|44.44|46.46|44.06|47.05|44.65|46.46|44.06|0
1654539300000|2022-06-06 18:15:00|46.38|43.98|46.29|43.89|46.63|44.23|45.88|43.48|0
1654539600000|2022-06-06 18:20:00|46.25|43.85|44.9|42.5|46.25|43.85|44.5|42.1|0
1654539900000|2022-06-06 18:25:00|44.74|42.34|44.22|41.82|44.94|42.54|43.82|41.42|0
1654540200000|2022-06-06 18:30:00|44.1|41.7|44.25|41.85|44.45|42.05|43.78|41.38|0
1654540500000|2022-06-06 18:35:00|44.29|41.89|43.7|41.3|44.58|42.18|43.5|41.1|0
1654540800000|2022-06-06 18:40:00|43.74|41.34|44.41|42.01|44.53|42.13|43.63|41.23|0
1654541100000|2022-06-06 18:45:00|44.39|41.99|44.21|41.81|44.94|42.54|44.17|41.77|0
1654541400000|2022-06-06 18:50:00|44.05|41.65|44.17|41.77|44.21|41.81|42.71|40.31|0
1654541700000|2022-06-06 18:55:00|43.97|41.57|44.21|41.81|44.81|42.41|43.81|41.41|0
1654542000000|2022-06-06 19:00:00|44.09|41.69|44.17|41.77|44.81|42.41|43.73|41.33|0
1654542300000|2022-06-06 19:05:00|44.05|41.65|43.61|41.21|44.37|41.97|43.33|40.93|0
1654542600000|2022-06-06 19:10:00|43.53|41.13|43.01|40.61|44.34|41.94|42.5|40.1|0
1654542900000|2022-06-06 19:15:00|42.93|40.53|42.27|39.87|43.6|41.2|42.23|39.83|0
1654543200000|2022-06-06 19:20:00|42.15|39.75|42.5|40.1|42.89|40.49|41.61|39.21|0
1654543500000|2022-06-06 19:25:00|42.54|40.14|42.42|40.02|42.81|40.41|42.19|39.79|0
1654543800000|2022-06-06 19:30:00|42.34|39.94|42.54|40.14|42.97|40.57|42.19|39.79|0
1654544100000|2022-06-06 19:35:00|42.58|40.18|42.15|39.75|42.65|40.25|41.61|39.21|0
1654544400000|2022-06-06 19:40:00|42.07|39.67|43.56|41.16|43.56|41.16|41.84|39.44|0
1654544700000|2022-06-06 19:45:00|43.52|41.12|42.73|40.33|43.79|41.39|42.38|39.98|0
1654545000000|2022-06-06 19:50:00|42.69|40.29|43|40.6|43.79|41.39|42.08|39.68|0
1654545300000|2022-06-06 19:55:00|42.86|40.46|42.55|40.15|43.34|40.94|42|39.6|0
1654545600000|2022-06-06 20:00:00|42.27|39.87|42.04|39.64|42.43|40.03|42|39.6|0
1654545900000|2022-06-06 20:05:00|42.08|39.68|42.04|39.64|42.31|39.91|41.96|39.56|0
1654546200000|2022-06-06 20:10:00|42|39.6|42|39.6|42.31|39.91|41.92|39.52|0
1654546500000|2022-06-06 20:15:00|42.16|39.36|42.47|39.67|42.51|39.71|42.12|39.32|0
1654546800000|2022-06-06 20:20:00|42.43|39.63|42.49|39.69|42.58|39.78|42.43|39.63|0
1654547100000|2022-06-06 20:25:00|42.51|39.71|42.27|39.47|42.54|39.74|42.27|39.47|0
1654547400000|2022-06-06 20:30:00|42.33|39.53|42.66|39.86|42.7|39.9|42.31|39.51|0
1654547700000|2022-06-06 20:35:00|42.68|39.88|42.82|40.02|42.85|40.05|42.58|39.78|0
1654548000000|2022-06-06 20:40:00|42.81|40.01|42.77|39.97|42.81|40.01|42.7|39.9|0
1654548300000|2022-06-06 20:45:00|42.74|39.94|42.73|39.93|42.77|39.97|42.7|39.9|0
1654548600000|2022-06-06 20:50:00|42.81|40.01|42.97|40.17|43.01|40.21|42.73|39.93|0
1654548900000|2022-06-06 20:55:00|43.01|40.21|42.73|39.93|43.05|40.25|42.73|39.93|0
1654549200000|2022-06-06 21:00:00|42.76|39.96|42.8|40|42.8|40|42.72|39.92|0
1654549500000|2022-06-06 21:05:00|42.81|40.01|42.82|40.02|42.89|40.09|42.81|40.01|0
1654549800000|2022-06-06 21:10:00|42.87|40.07|42.78|39.98|42.87|40.07|42.62|39.82|0
1654550100000|2022-06-06 21:15:00|42.82|40.02|42.78|39.98|42.85|40.05|42.77|39.97|0
1654550400000|2022-06-06 21:20:00|42.77|39.97|42.73|39.93|42.82|40.02|42.71|39.91|0
1654550700000|2022-06-06 21:25:00|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1654551000000|2022-06-06 21:30:00|42.74|39.94|42.62|39.82|42.74|39.94|42.62|39.82|0
1654551300000|2022-06-06 21:35:00|42.58|39.78|42.63|39.83|42.71|39.91|42.56|39.76|0
1654551600000|2022-06-06 21:40:00|42.66|39.86|42.71|39.91|42.71|39.91|42.66|39.86|0
1654551900000|2022-06-06 21:45:00|42.74|39.94|42.77|39.97|42.8|40|42.74|39.94|0
1654552200000|2022-06-06 21:50:00|42.73|39.93|42.77|39.97|42.77|39.97|42.73|39.93|0
1654552500000|2022-06-06 21:55:00|42.78|39.98|42.86|40.06|42.86|40.06|42.78|39.98|0
1654552800000|2022-06-06 22:00:00|42.7|39.9|42.81|40.01|43.13|40.33|42.68|39.88|0
1654553100000|2022-06-06 22:05:00|42.91|40.11|42.64|39.84|43.03|40.23|42.64|39.84|0
1654553400000|2022-06-06 22:10:00|42.68|39.88|42.83|40.03|42.89|40.09|42.6|39.8|0
1654553700000|2022-06-06 22:15:00|42.75|39.95|42.58|39.78|42.87|40.07|42.48|39.68|0
1654554000000|2022-06-06 22:20:00|42.6|39.8|42.28|39.48|42.6|39.8|42.23|39.43|0
1654554300000|2022-06-06 22:25:00|42.26|39.46|42.34|39.54|42.44|39.64|42.24|39.44|0
1654554600000|2022-06-06 22:30:00|42.32|39.52|42.13|39.33|42.4|39.6|42.09|39.29|0
1654554900000|2022-06-06 22:35:00|42.15|39.35|41.89|39.09|42.32|39.52|41.78|38.98|0
1654555200000|2022-06-06 22:40:00|41.93|39.13|41.93|39.13|42.11|39.31|41.82|39.02|0
1654555500000|2022-06-06 22:45:00|41.97|39.17|42.08|39.28|42.24|39.44|41.93|39.13|0
1654555800000|2022-06-06 22:50:00|42.1|39.3|42.04|39.24|42.28|39.48|42.01|39.21|0
1654556100000|2022-06-06 22:55:00|42.01|39.21|42.01|39.21|42.02|39.22|41.85|39.05|0
1654556400000|2022-06-06 23:00:00|42.02|39.22|42.12|39.32|42.12|39.32|41.89|39.09|0
1654556700000|2022-06-06 23:05:00|42.08|39.28|42.35|39.55|42.35|39.55|42.08|39.28|0
1654557000000|2022-06-06 23:10:00|42.31|39.51|42.43|39.63|42.47|39.67|42.29|39.49|0
1654557300000|2022-06-06 23:15:00|42.47|39.67|42.43|39.63|42.47|39.67|42.39|39.59|0
1654557600000|2022-06-06 23:20:00|42.47|39.67|42.33|39.53|42.47|39.67|42.31|39.51|0
1654557900000|2022-06-06 23:25:00|42.31|39.51|42.4|39.6|42.46|39.66|42.31|39.51|0
1654558200000|2022-06-06 23:30:00|42.46|39.66|42.38|39.58|42.46|39.66|42.38|39.58|0
1654558500000|2022-06-06 23:35:00|42.42|39.62|42.34|39.54|42.46|39.66|42.29|39.49|0
1654558800000|2022-06-06 23:40:00|42.31|39.51|42.42|39.62|42.42|39.62|42.23|39.43|0
1654559100000|2022-06-06 23:45:00|42.46|39.66|42.97|40.17|42.97|40.17|42.42|39.62|0
1654559400000|2022-06-06 23:50:00|43.01|40.21|43.01|40.21|43.2|40.4|42.87|40.07|0
1654559700000|2022-06-06 23:55:00|42.98|40.18|42.77|39.97|43.16|40.36|42.77|39.97|0
1654560000000|2022-06-07 00:00:00|42.81|40.01|41.68|38.88|42.81|40.01|41.66|38.86|0
1654560300000|2022-06-07 00:05:00|41.7|38.9|41.39|38.59|41.7|38.9|41.34|38.54|0
1654560600000|2022-06-07 00:10:00|41.38|38.58|41.2|38.4|41.41|38.61|41.11|38.31|0
1654560900000|2022-06-07 00:15:00|41.16|38.36|41.37|38.57|41.47|38.67|40.96|38.16|0
1654561200000|2022-06-07 00:20:00|41.28|38.48|40.95|38.15|41.33|38.53|40.9|38.1|0
1654561500000|2022-06-07 00:25:00|40.92|38.12|41.01|38.21|41.03|38.23|40.8|38|0
1654561800000|2022-06-07 00:30:00|40.99|38.19|40.42|37.62|41.01|38.21|40.35|37.55|0
1654562100000|2022-06-07 00:35:00|40.61|37.81|40.99|38.19|40.99|38.19|40.54|37.74|0
1654562400000|2022-06-07 00:40:00|41.03|38.23|41.06|38.26|41.06|38.26|40.84|38.04|0
1654562700000|2022-06-07 00:45:00|41.03|38.23|40.99|38.19|41.06|38.26|40.76|37.96|0
1654563000000|2022-06-07 00:50:00|41.02|38.22|40.7|37.9|41.1|38.3|40.65|37.85|0
1654563300000|2022-06-07 00:55:00|40.87|38.07|40.89|38.09|40.98|38.18|40.76|37.96|0
1654563600000|2022-06-07 01:00:00|40.91|38.11|41.36|38.56|41.36|38.56|40.87|38.07|0
1654563900000|2022-06-07 01:05:00|41.32|38.52|41.29|38.49|41.55|38.75|41.25|38.45|0
1654564200000|2022-06-07 01:10:00|41.32|38.52|41.09|38.29|41.4|38.6|41.02|38.22|0
1654564500000|2022-06-07 01:15:00|41.04|38.24|41.44|38.64|41.57|38.77|41|38.2|0
1654564800000|2022-06-07 01:20:00|41.45|38.65|41.13|38.33|41.45|38.65|41.05|38.25|0
1654565100000|2022-06-07 01:25:00|41.09|38.29|38.94|36.14|41.09|38.29|38.54|35.74|0
1654565400000|2022-06-07 01:30:00|39.01|36.21|39.32|36.52|39.37|36.57|38.68|35.88|0
1654565700000|2022-06-07 01:35:00|39.34|36.54|39.52|36.72|39.67|36.87|39.15|36.35|0
1654566000000|2022-06-07 01:40:00|39.48|36.68|40|37.2|40|37.2|39.41|36.61|0
1654566300000|2022-06-07 01:45:00|40.04|37.24|40.03|37.23|40.2|37.4|39.85|37.05|0
1654566600000|2022-06-07 01:50:00|40.07|37.27|39.96|37.16|40.09|37.29|39.9|37.1|0
1654566900000|2022-06-07 01:55:00|39.92|37.12|39.81|37.01|39.96|37.16|39.52|36.72|0
1654567200000|2022-06-07 02:00:00|39.83|37.03|39.72|36.92|40|37.2|39.62|36.82|0
1654567500000|2022-06-07 02:05:00|39.7|36.9|39.18|36.38|39.85|37.05|39.18|36.38|0
1654567800000|2022-06-07 02:10:00|39.22|36.42|39.02|36.22|39.22|36.42|38.98|36.18|0
1654568100000|2022-06-07 02:15:00|39.04|36.24|39.03|36.23|39.25|36.45|38.96|36.16|0
1654568400000|2022-06-07 02:20:00|39.07|36.27|39.4|36.6|39.47|36.67|39.05|36.25|0
1654568700000|2022-06-07 02:25:00|39.44|36.64|39.21|36.41|39.47|36.67|39.18|36.38|0
1654569000000|2022-06-07 02:30:00|39.23|36.43|39.07|36.27|39.29|36.49|39.03|36.23|0
1654569300000|2022-06-07 02:35:00|39.1|36.3|39.08|36.28|39.21|36.41|39.03|36.23|0
1654569600000|2022-06-07 02:40:00|39.07|36.27|39.01|36.21|39.1|36.3|38.99|36.19|0
1654569900000|2022-06-07 02:45:00|38.99|36.19|38.83|36.03|38.99|36.19|38.72|35.92|0
1654570200000|2022-06-07 02:50:00|38.81|36.01|38.95|36.15|38.99|36.19|38.81|36.01|0
1654570500000|2022-06-07 02:55:00|38.92|36.12|38.92|36.12|38.95|36.15|38.74|35.94|0
1654570800000|2022-06-07 03:00:00|38.93|36.13|37.86|35.06|38.99|36.19|37.82|35.02|0
1654571100000|2022-06-07 03:05:00|37.89|35.09|37.82|35.02|37.93|35.13|37.82|35.02|0
1654571400000|2022-06-07 03:10:00|37.86|35.06|38.07|35.27|38.14|35.34|37.86|35.06|0
1654571700000|2022-06-07 03:15:00|38.11|35.31|38.61|35.81|38.7|35.9|38.07|35.27|0
1654572000000|2022-06-07 03:20:00|38.56|35.76|38.79|35.99|38.79|35.99|38.54|35.74|0
1654572300000|2022-06-07 03:25:00|38.83|36.03|38.72|35.92|39.01|36.21|38.72|35.92|0
1654572600000|2022-06-07 03:30:00|38.74|35.94|38.68|35.88|38.75|35.95|38.64|35.84|0
1654572900000|2022-06-07 03:35:00|38.72|35.92|38.81|36.01|38.94|36.14|38.54|35.74|0
1654573200000|2022-06-07 03:40:00|38.79|35.99|38.86|36.06|38.9|36.1|38.72|35.92|0
1654573500000|2022-06-07 03:45:00|38.9|36.1|38.97|36.17|39.04|36.24|38.79|35.99|0
1654573800000|2022-06-07 03:50:00|39.01|36.21|39.08|36.28|39.11|36.31|38.82|36.02|0
1654574100000|2022-06-07 03:55:00|39.02|36.22|38.66|35.86|39.15|36.35|38.64|35.84|0
1654574400000|2022-06-07 04:00:00|38.69|35.89|38.47|35.67|38.71|35.91|38.38|35.58|0
1654574700000|2022-06-07 04:05:00|38.46|35.66|39.21|36.41|39.83|37.03|38.46|35.66|0
1654575000000|2022-06-07 04:10:00|39.17|36.37|39.25|36.45|39.28|36.48|39.17|36.37|0
1654575300000|2022-06-07 04:15:00|39.23|36.43|39.28|36.48|39.28|36.48|39.14|36.34|0
1654575600000|2022-06-07 04:20:00|39.25|36.45|39.43|36.63|39.47|36.67|39.25|36.45|0
1654575900000|2022-06-07 04:25:00|39.47|36.67|39.54|36.74|39.54|36.74|39.35|36.55|0
1654576200000|2022-06-07 04:30:00|39.5|36.7|38.59|35.79|39.54|36.74|38.55|35.75|0
1654576500000|2022-06-07 04:35:00|38.55|35.75|38.8|36|38.91|36.11|38.55|35.75|0
1654576800000|2022-06-07 04:40:00|38.82|36.02|38.8|36|38.84|36.04|38.68|35.88|0
1654577100000|2022-06-07 04:45:00|38.75|35.95|38.76|35.96|38.8|36|38.53|35.73|0
1654577400000|2022-06-07 04:50:00|38.73|35.93|38.73|35.93|38.89|36.09|38.69|35.89|0
1654577700000|2022-06-07 04:55:00|38.76|35.96|38.85|36.05|38.96|36.16|38.76|35.96|0
1654578000000|2022-06-07 05:00:00|38.87|36.07|38.94|36.14|39.05|36.25|38.8|36|0
1654578300000|2022-06-07 05:05:00|38.91|36.11|38.51|35.71|38.91|36.11|38.47|35.67|0
1654578600000|2022-06-07 05:10:00|38.47|35.67|38.33|35.53|38.62|35.82|38.25|35.45|0
1654578900000|2022-06-07 05:15:00|38.31|35.51|38.49|35.69|38.61|35.81|38.31|35.51|0
1654579200000|2022-06-07 05:20:00|38.47|35.67|37.96|35.16|38.63|35.83|37.89|35.09|0
1654579500000|2022-06-07 05:25:00|37.93|35.13|36.6|33.8|38|35.2|36.58|33.78|0
1654579800000|2022-06-07 05:30:00|36.63|33.83|38.96|36.16|39.1|36.3|36.63|33.83|0
1654580100000|2022-06-07 05:35:00|39|36.2|38.9|36.1|39.14|36.34|38.74|35.94|0
1654580400000|2022-06-07 05:40:00|38.89|36.09|39.07|36.27|39.25|36.45|38.89|36.09|0
1654580700000|2022-06-07 05:45:00|39.1|36.3|39.1|36.3|39.28|36.48|38.85|36.05|0
1654581000000|2022-06-07 05:50:00|39.17|36.37|39.14|36.34|39.28|36.48|39.03|36.23|0
1654581300000|2022-06-07 05:55:00|39.17|36.37|38.92|36.12|39.35|36.55|38.88|36.08|0
1654581600000|2022-06-07 06:00:00|38.99|36.19|40.12|37.32|40.27|37.47|38.99|36.19|0
1654581900000|2022-06-07 06:05:00|40.24|37.44|39.86|37.06|40.24|37.44|39.79|36.99|0
1654582200000|2022-06-07 06:10:00|39.83|37.03|40.05|37.25|40.05|37.25|39.83|37.03|0
1654582500000|2022-06-07 06:15:00|40.07|37.27|40.16|37.36|40.31|37.51|40.01|37.21|0
1654582800000|2022-06-07 06:20:00|40.19|37.39|40.08|37.28|40.38|37.58|39.99|37.19|0
1654583100000|2022-06-07 06:25:00|40.12|37.32|40.49|37.69|40.49|37.69|39.97|37.17|0
1654583400000|2022-06-07 06:30:00|40.53|37.73|40.27|37.47|40.71|37.91|40.23|37.43|0
1654583700000|2022-06-07 06:35:00|40.3|37.5|40.15|37.35|40.38|37.58|40.08|37.28|0
1654584000000|2022-06-07 06:40:00|40.19|37.39|40|37.2|40.41|37.61|40|37.2|0
1654584300000|2022-06-07 06:45:00|40.04|37.24|39.93|37.13|40.04|37.24|39.49|36.69|0
1654584600000|2022-06-07 06:50:00|39.86|37.06|40|37.2|40.3|37.5|39.86|37.06|0
1654584900000|2022-06-07 06:55:00|39.89|37.09|39.96|37.16|39.96|37.16|39.69|36.89|0
1654585200000|2022-06-07 07:00:00|39.93|37.13|40.07|37.27|40.65|37.85|39.93|37.13|0
1654585500000|2022-06-07 07:05:00|39.84|37.44|40.41|38.01|40.41|38.01|39.63|37.23|0
1654585800000|2022-06-07 07:10:00|40.36|37.96|40.99|38.59|41.05|38.65|40.24|37.84|0
1654586100000|2022-06-07 07:15:00|41.07|38.67|40.47|38.07|41.53|39.13|40.32|37.92|0
1654586400000|2022-06-07 07:20:00|40.43|38.03|40.16|37.76|41.43|39.03|39.73|37.33|0
1654586700000|2022-06-07 07:25:00|40.21|37.81|40.29|37.89|40.59|38.19|40.03|37.63|0
1654587000000|2022-06-07 07:30:00|40.27|37.87|40.51|38.11|40.96|38.56|40.27|37.87|0
1654587300000|2022-06-07 07:35:00|40.45|38.05|39.91|37.51|40.59|38.19|39.91|37.51|0
1654587600000|2022-06-07 07:40:00|39.88|37.48|40.4|38|40.55|38.15|39.88|37.48|0
1654587900000|2022-06-07 07:45:00|40.36|37.96|40.79|38.39|41.23|38.83|40.36|37.96|0
1654588200000|2022-06-07 07:50:00|40.81|38.41|40.67|38.27|41|38.6|40.56|38.16|0
1654588500000|2022-06-07 07:55:00|40.66|38.26|40.54|38.14|40.92|38.52|40.47|38.07|0
1654588800000|2022-06-07 08:00:00|40.58|38.18|40.81|38.41|40.92|38.52|40.36|37.96|0
1654589100000|2022-06-07 08:05:00|40.88|38.48|40.96|38.56|41.26|38.86|40.79|38.39|0
1654589400000|2022-06-07 08:10:00|41.01|38.61|40.82|38.42|41.07|38.67|40.73|38.33|0
1654589700000|2022-06-07 08:15:00|40.84|38.44|40.65|38.25|40.86|38.46|40.35|37.95|0
1654590000000|2022-06-07 08:20:00|40.73|38.33|40.8|38.4|40.88|38.48|40.5|38.1|0
1654590300000|2022-06-07 08:25:00|40.78|38.38|40.65|38.25|41.07|38.67|40.63|38.23|0
1654590600000|2022-06-07 08:30:00|40.69|38.29|40.87|38.47|40.99|38.59|40.57|38.17|0
1654590900000|2022-06-07 08:35:00|40.84|38.44|41.48|39.08|41.56|39.16|40.8|38.4|0
1654591200000|2022-06-07 08:40:00|41.52|39.12|39.9|37.5|41.96|39.56|39.75|37.35|0
1654591500000|2022-06-07 08:45:00|39.98|37.58|39.79|37.39|40.01|37.61|39.75|37.35|0
1654591800000|2022-06-07 08:50:00|39.77|37.37|39.75|37.35|39.82|37.42|39.6|37.2|0
1654592100000|2022-06-07 08:55:00|39.73|37.33|39.75|37.35|39.86|37.46|39.64|37.24|0
1654592400000|2022-06-07 09:00:00|39.69|37.29|39.3|36.9|39.9|37.5|39.3|36.9|0
1654592700000|2022-06-07 09:05:00|39.34|36.94|39.19|36.79|39.41|37.01|38.97|36.57|0
1654593000000|2022-06-07 09:10:00|39.15|36.75|38.9|36.5|39.23|36.83|38.86|36.46|0
1654593300000|2022-06-07 09:15:00|38.91|36.51|39.3|36.9|39.3|36.9|38.75|36.35|0
1654593600000|2022-06-07 09:20:00|39.24|36.84|39.48|37.08|39.52|37.12|39.23|36.83|0
1654593900000|2022-06-07 09:25:00|39.46|37.06|39.71|37.31|39.82|37.42|39.46|37.06|0
1654594200000|2022-06-07 09:30:00|39.72|37.32|39.82|37.42|39.97|37.57|39.67|37.27|0
1654594500000|2022-06-07 09:35:00|39.83|37.43|39.48|37.08|39.89|37.49|39.48|37.08|0
1654594800000|2022-06-07 09:40:00|39.44|37.04|39.05|36.65|39.44|37.04|39|36.6|0
1654595100000|2022-06-07 09:45:00|39.04|36.64|38.96|36.56|39.07|36.67|38.89|36.49|0
1654595400000|2022-06-07 09:50:00|38.93|36.53|38.78|36.38|38.96|36.56|38.74|36.34|0
1654595700000|2022-06-07 09:55:00|38.74|36.34|38.78|36.38|39.03|36.63|38.7|36.3|0
1654596000000|2022-06-07 10:00:00|38.74|36.34|39|36.6|39.03|36.63|38.74|36.34|0
1654596300000|2022-06-07 10:05:00|38.96|36.56|39.01|36.61|39.03|36.63|38.94|36.54|0
1654596600000|2022-06-07 10:10:00|38.99|36.59|38.96|36.56|39.03|36.63|38.92|36.52|0
1654596900000|2022-06-07 10:15:00|38.94|36.54|37.87|35.47|38.96|36.56|37.83|35.43|0
1654597200000|2022-06-07 10:20:00|37.83|35.43|37.83|35.43|37.98|35.58|37.44|35.04|0
1654597500000|2022-06-07 10:25:00|37.87|35.47|37.86|35.46|38.15|35.75|37.05|34.65|0
1654597800000|2022-06-07 10:30:00|37.88|35.48|38.4|36|38.47|36.07|37.86|35.46|0
1654598100000|2022-06-07 10:35:00|38.44|36.04|38.71|36.31|38.8|36.4|38.34|35.94|0
1654598400000|2022-06-07 10:40:00|38.73|36.33|38.27|35.87|38.76|36.36|38.27|35.87|0
1654598700000|2022-06-07 10:45:00|38.29|35.89|38.76|36.36|38.83|36.43|38.25|35.85|0
1654599000000|2022-06-07 10:50:00|38.8|36.4|38.8|36.4|39.02|36.62|38.65|36.25|0
1654599300000|2022-06-07 10:55:00|38.78|36.38|37.18|34.78|38.94|36.54|36.86|34.46|0
1654599600000|2022-06-07 11:00:00|37.11|34.71|38.56|36.16|45.43|43.03|32.45|30.05|0
1654599900000|2022-06-07 11:05:00|38.49|36.09|37.42|35.02|38.6|36.2|37.38|34.98|0
1654600200000|2022-06-07 11:10:00|37.31|34.91|36|33.6|37.35|34.95|35.14|32.74|0
1654600500000|2022-06-07 11:15:00|35.98|33.58|36.78|34.38|36.83|34.43|35.86|33.46|0
1654600800000|2022-06-07 11:20:00|36.8|34.4|37.3|34.9|37.31|34.91|36.53|34.13|0
1654601100000|2022-06-07 11:25:00|37.28|34.88|37.65|35.25|37.79|35.39|37.07|34.67|0
1654601400000|2022-06-07 11:30:00|37.61|35.21|37.76|35.36|37.84|35.44|37.51|35.11|0
1654601700000|2022-06-07 11:35:00|37.77|35.37|37.79|35.39|37.9|35.5|37.65|35.25|0
1654602000000|2022-06-07 11:40:00|37.84|35.44|37.47|35.07|37.84|35.44|37.42|35.02|0
1654602300000|2022-06-07 11:45:00|37.45|35.05|37.77|35.37|37.79|35.39|37.45|35.05|0
1654602600000|2022-06-07 11:50:00|37.75|35.35|37.4|35|37.75|35.35|37.4|35|0
1654602900000|2022-06-07 11:55:00|37.43|35.03|37.57|35.17|37.64|35.24|37.32|34.92|0
1654603200000|2022-06-07 12:00:00|37.64|35.24|37.25|34.85|37.87|35.47|37.25|34.85|0
1654603500000|2022-06-07 12:05:00|37.22|34.82|37.18|34.78|37.5|35.1|37.15|34.75|0
1654603800000|2022-06-07 12:10:00|37.16|34.76|37.18|34.78|37.36|34.96|36.97|34.57|0
1654604100000|2022-06-07 12:15:00|37.22|34.82|36.83|34.43|37.32|34.92|36.76|34.36|0
1654604400000|2022-06-07 12:20:00|36.86|34.46|37.39|34.99|37.57|35.17|36.83|34.43|0
1654604700000|2022-06-07 12:25:00|37.46|35.06|37.32|34.92|37.57|35.17|37.32|34.92|0
1654605000000|2022-06-07 12:30:00|37.35|34.95|37.39|34.99|37.42|35.02|36.55|34.15|0
1654605300000|2022-06-07 12:35:00|37.37|34.97|37.07|34.67|37.49|35.09|36.72|34.32|0
1654605600000|2022-06-07 12:40:00|37.03|34.63|37.1|34.7|37.17|34.77|36.68|34.28|0
1654605900000|2022-06-07 12:45:00|37.17|34.77|36.68|34.28|37.49|35.09|36.65|34.25|0
1654606200000|2022-06-07 12:50:00|36.65|34.25|36.54|34.14|37|34.6|36.47|34.07|0
1654606500000|2022-06-07 12:55:00|36.58|34.18|36.37|33.97|36.79|34.39|36.3|33.9|0
1654606800000|2022-06-07 13:00:00|36.32|33.92|36.68|34.28|36.71|34.31|36.26|33.86|0
1654607100000|2022-06-07 13:05:00|36.64|34.24|36.43|34.03|36.78|34.38|36.37|33.97|0
1654607400000|2022-06-07 13:10:00|36.47|34.07|36.09|33.69|36.54|34.14|35.9|33.5|0
1654607700000|2022-06-07 13:15:00|36.12|33.72|36.29|33.89|36.61|34.21|36.12|33.72|0
1654608000000|2022-06-07 13:20:00|36.26|33.86|36.4|34|36.61|34.21|36.23|33.83|0
1654608300000|2022-06-07 13:25:00|36.47|34.07|36.81|34.41|36.81|34.41|36.22|33.82|0
1654608600000|2022-06-07 13:30:00|36.85|34.45|38.38|35.98|38.48|36.08|36.19|33.79|0
1654608900000|2022-06-07 13:35:00|38.3|35.9|38.12|35.72|38.85|36.45|37.87|35.47|0
1654609200000|2022-06-07 13:40:00|38.19|35.79|38.68|36.28|38.84|36.44|37.87|35.47|0
1654609500000|2022-06-07 13:45:00|38.74|36.34|39.06|36.66|39.17|36.77|38.34|35.94|0
1654609800000|2022-06-07 13:50:00|39.08|36.68|39.58|37.18|40.32|37.92|38.95|36.55|0
1654610100000|2022-06-07 13:55:00|39.73|37.33|39.06|36.66|39.97|37.57|38.77|36.37|0
1654610400000|2022-06-07 14:00:00|39.1|36.7|39.95|37.55|39.98|37.58|38.7|36.3|0
1654610700000|2022-06-07 14:05:00|39.98|37.58|39.12|36.72|41.78|39.38|38.81|36.41|0
1654611000000|2022-06-07 14:10:00|39.23|36.83|38.68|36.28|39.48|37.08|38.28|35.88|0
1654611300000|2022-06-07 14:15:00|38.71|36.31|38.79|36.39|39.19|36.79|38.17|35.77|0
1654611600000|2022-06-07 14:20:00|38.89|36.49|39.67|37.27|40.3|37.9|38.53|36.13|0
1654611900000|2022-06-07 14:25:00|39.7|37.3|41.67|39.27|41.86|39.46|39.44|37.04|0
1654612200000|2022-06-07 14:30:00|41.7|39.3|42.91|40.51|42.97|40.57|41.44|39.04|0
1654612500000|2022-06-07 14:35:00|42.87|40.47|44.47|42.07|44.67|42.27|42.68|40.28|0
1654612800000|2022-06-07 14:40:00|44.38|41.98|45.13|42.73|45.89|43.49|44.12|41.72|0
1654613100000|2022-06-07 14:45:00|45.21|42.81|45.83|43.43|45.91|43.51|44.92|42.52|0
1654613400000|2022-06-07 14:50:00|45.87|43.47|45.66|43.26|45.91|43.51|45.17|42.77|0
1654613700000|2022-06-07 14:55:00|45.58|43.18|44.96|42.56|45.66|43.26|44.76|42.36|0
1654614000000|2022-06-07 15:00:00|45|42.6|44.64|42.24|45.49|43.09|44.55|42.15|0
1654614300000|2022-06-07 15:05:00|44.6|42.2|44.06|41.66|44.76|42.36|43.34|40.94|0
1654614600000|2022-06-07 15:10:00|43.94|41.54|44.54|42.14|44.79|42.39|43.86|41.46|0
1654614900000|2022-06-07 15:15:00|44.42|42.02|43.17|40.77|44.63|42.23|43.09|40.69|0
1654615200000|2022-06-07 15:20:00|43.29|40.89|42.27|39.87|43.49|41.09|42.27|39.87|0
1654615500000|2022-06-07 15:25:00|42.19|39.79|41.84|39.44|42.62|40.22|41.57|39.17|0
1654615800000|2022-06-07 15:30:00|41.88|39.48|41.96|39.56|42.15|39.75|40.63|38.23|0
1654616100000|2022-06-07 15:35:00|42|39.6|42.31|39.91|42.34|39.94|41.42|39.02|0
1654616400000|2022-06-07 15:40:00|42.29|39.89|42.03|39.63|42.34|39.94|41.84|39.44|0
1654616700000|2022-06-07 15:45:00|41.95|39.55|40.96|38.56|42.42|40.02|40.84|38.44|0
1654617000000|2022-06-07 15:50:00|40.88|38.48|41.07|38.67|41.57|39.17|40.73|38.33|0
1654617300000|2022-06-07 15:55:00|41.03|38.63|42.07|39.67|42.3|39.9|41.03|38.63|0
1654617600000|2022-06-07 16:00:00|42.15|39.75|41.8|39.4|42.42|40.02|41.64|39.24|0
1654617900000|2022-06-07 16:05:00|41.76|39.36|41.41|39.01|41.76|39.36|40.95|38.55|0
1654618200000|2022-06-07 16:10:00|41.49|39.09|41.25|38.85|41.75|39.35|41.15|38.75|0
1654618500000|2022-06-07 16:15:00|41.13|38.73|40.48|38.08|41.28|38.88|40.07|37.67|0
1654618800000|2022-06-07 16:20:00|40.41|38.01|40.71|38.31|40.82|38.42|40.22|37.82|0
1654619100000|2022-06-07 16:25:00|40.67|38.27|41.01|38.61|41.28|38.88|40.67|38.27|0
1654619400000|2022-06-07 16:30:00|41.05|38.65|41.66|39.26|41.86|39.46|40.71|38.31|0
1654619700000|2022-06-07 16:35:00|41.7|39.3|42.01|39.61|42.01|39.61|41.43|39.03|0
1654620000000|2022-06-07 16:40:00|42.05|39.65|42.36|39.96|42.91|40.51|42.05|39.65|0
1654620300000|2022-06-07 16:45:00|42.4|40|42.71|40.31|42.87|40.47|42.4|40|0
1654620600000|2022-06-07 16:50:00|42.75|40.35|42.99|40.59|43.11|40.71|42.2|39.8|0
1654620900000|2022-06-07 16:55:00|42.95|40.55|42.83|40.43|43.07|40.67|42.48|40.08|0
1654621200000|2022-06-07 17:00:00|42.87|40.47|43.38|40.98|43.46|41.06|42.55|40.15|0
1654621500000|2022-06-07 17:05:00|43.34|40.94|43.82|41.42|43.82|41.42|42.99|40.59|0
1654621800000|2022-06-07 17:10:00|43.9|41.5|43.9|41.5|44.02|41.62|43.5|41.1|0
1654622100000|2022-06-07 17:15:00|43.94|41.54|44.14|41.74|44.38|41.98|43.82|41.42|0
1654622400000|2022-06-07 17:20:00|44.1|41.7|42.84|40.44|44.68|42.28|42.72|40.32|0
1654622700000|2022-06-07 17:25:00|42.88|40.48|42.96|40.56|43.12|40.72|42.68|40.28|0
1654623000000|2022-06-07 17:30:00|43.2|40.8|42.94|40.54|43.28|40.88|42.64|40.24|0
1654623300000|2022-06-07 17:35:00|42.88|40.48|42.92|40.52|43.16|40.76|42.48|40.08|0
1654623600000|2022-06-07 17:40:00|42.96|40.56|42.84|40.44|42.96|40.56|42.44|40.04|0
1654623900000|2022-06-07 17:45:00|42.8|40.4|42.83|40.43|43.11|40.71|42.48|40.08|0
1654624200000|2022-06-07 17:50:00|42.87|40.47|42.71|40.31|43.27|40.87|42.64|40.24|0
1654624500000|2022-06-07 17:55:00|42.64|40.24|42.95|40.55|43.31|40.91|41.87|39.47|0
1654624800000|2022-06-07 18:00:00|43.01|40.61|43.47|41.07|43.51|41.11|42.75|40.35|0
1654625100000|2022-06-07 18:05:00|43.51|41.11|44.85|42.45|44.89|42.49|43.35|40.95|0
1654625400000|2022-06-07 18:10:00|44.89|42.49|45.34|42.94|45.42|43.02|44.76|42.36|0
1654625700000|2022-06-07 18:15:00|45.42|43.02|44.8|42.4|45.59|43.19|44.72|42.32|0
1654626000000|2022-06-07 18:20:00|44.76|42.36|44.97|42.57|45.01|42.61|44.64|42.24|0
1654626300000|2022-06-07 18:25:00|45.01|42.61|45.13|42.73|45.3|42.9|44.68|42.28|0
1654626600000|2022-06-07 18:30:00|45.17|42.77|45.75|43.35|45.92|43.52|44.96|42.56|0
1654626900000|2022-06-07 18:35:00|45.79|43.39|45.42|43.02|45.88|43.48|45.33|42.93|0
1654627200000|2022-06-07 18:40:00|45.5|43.1|44.14|41.74|45.54|43.14|43.82|41.42|0
1654627500000|2022-06-07 18:45:00|44.02|41.62|43.66|41.26|44.55|42.15|43.46|41.06|0
1654627800000|2022-06-07 18:50:00|43.7|41.3|44.14|41.74|44.26|41.86|43.54|41.14|0
1654628100000|2022-06-07 18:55:00|43.98|41.58|44.59|42.19|44.67|42.27|43.82|41.42|0
1654628400000|2022-06-07 19:00:00|44.63|42.23|45.29|42.89|45.41|43.01|44.47|42.07|0
1654628700000|2022-06-07 19:05:00|45.33|42.93|45.33|42.93|45.7|43.3|44.96|42.56|0
1654629000000|2022-06-07 19:10:00|45.41|43.01|45.12|42.72|45.66|43.26|44.79|42.39|0
1654629300000|2022-06-07 19:15:00|45.08|42.68|45.53|43.13|45.7|43.3|45.08|42.68|0
1654629600000|2022-06-07 19:20:00|45.57|43.17|45.7|43.3|46.03|43.63|45.41|43.01|0
1654629900000|2022-06-07 19:25:00|45.78|43.38|45.82|43.42|45.99|43.59|45.49|43.09|0
1654630200000|2022-06-07 19:30:00|45.78|43.38|47.37|44.97|47.42|45.02|45.65|43.25|0
1654630500000|2022-06-07 19:35:00|47.33|44.93|48.02|45.62|48.02|45.62|47.25|44.85|0
1654630800000|2022-06-07 19:40:00|48.06|45.66|47.93|45.53|48.23|45.83|47.59|45.19|0
1654631100000|2022-06-07 19:45:00|48.01|45.61|48.53|46.13|48.62|46.22|47.8|45.4|0
1654631400000|2022-06-07 19:50:00|48.49|46.09|48.75|46.35|48.93|46.53|48.19|45.79|0
1654631700000|2022-06-07 19:55:00|48.71|46.31|48.01|45.61|48.88|46.48|48.01|45.61|0
1654632000000|2022-06-07 20:00:00|48.14|45.74|47.28|44.88|48.14|45.74|47.03|44.63|0
1654632300000|2022-06-07 20:05:00|47.32|44.92|47.49|45.09|47.62|45.22|47.2|44.8|0
1654632600000|2022-06-07 20:10:00|47.45|45.05|47.45|45.05|47.58|45.18|47.45|45.05|0
1654632900000|2022-06-07 20:15:00|47.65|44.85|47.39|44.59|47.69|44.89|47.31|44.51|0
1654633200000|2022-06-07 20:20:00|47.44|44.64|47.39|44.59|47.65|44.85|47.26|44.46|0
1654633500000|2022-06-07 20:25:00|47.35|44.55|47.09|44.29|47.43|44.63|47.09|44.29|0
1654633800000|2022-06-07 20:30:00|47.14|44.34|47.18|44.38|47.18|44.38|46.92|44.12|0
1654634100000|2022-06-07 20:35:00|47.13|44.33|47.11|44.31|47.22|44.42|47.05|44.25|0
1654634400000|2022-06-07 20:40:00|47.13|44.33|46.92|44.12|47.26|44.46|46.84|44.04|0
1654634700000|2022-06-07 20:45:00|46.9|44.1|46.88|44.08|47.09|44.29|46.88|44.08|0
1654635000000|2022-06-07 20:50:00|46.92|44.12|46.88|44.08|46.96|44.16|46.67|43.87|0
1654635300000|2022-06-07 20:55:00|46.79|43.99|46.89|44.09|46.96|44.16|46.75|43.95|0
1654635600000|2022-06-07 21:00:00|46.82|44.02|46.8|44|46.84|44.04|46.73|43.93|0
1654635900000|2022-06-07 21:05:00|46.81|44.01|46.8|44|46.83|44.03|46.78|43.98|0
1654636200000|2022-06-07 21:10:00|46.82|44.02|46.84|44.04|46.84|44.04|46.82|44.02|0
1654636500000|2022-06-07 21:15:00|46.83|44.03|46.86|44.06|46.86|44.06|46.79|43.99|0
1654636800000|2022-06-07 21:20:00|46.87|44.07|46.89|44.09|46.89|44.09|46.86|44.06|0
1654637100000|2022-06-07 21:25:00|46.84|44.04|46.87|44.07|46.87|44.07|46.74|43.94|0
1654637400000|2022-06-07 21:30:00|46.9|44.1|46.99|44.19|47.01|44.21|46.88|44.08|0
1654637700000|2022-06-07 21:35:00|47.02|44.22|47.07|44.27|47.12|44.32|47.02|44.22|0
1654638000000|2022-06-07 21:40:00|47.05|44.25|46.99|44.19|47.05|44.25|46.95|44.15|0
1654638300000|2022-06-07 21:45:00|46.96|44.16|47|44.2|47|44.2|46.96|44.16|0
1654638600000|2022-06-07 21:50:00|46.97|44.17|47.02|44.22|47.03|44.23|46.97|44.17|0
1654638900000|2022-06-07 21:55:00|47.04|44.24|47.04|44.24|47.04|44.24|47.01|44.21|0
1654639200000|2022-06-07 22:00:00|46.84|44.04|47.34|44.54|47.5|44.7|46.84|44.04|0
1654639500000|2022-06-07 22:05:00|47.28|44.48|47.15|44.35|47.28|44.48|46.98|44.18|0
1654639800000|2022-06-07 22:10:00|47.17|44.37|47.58|44.78|47.75|44.95|47.15|44.35|0
1654640100000|2022-06-07 22:15:00|47.62|44.82|47.45|44.65|47.64|44.84|47.32|44.52|0
1654640400000|2022-06-07 22:20:00|47.43|44.63|47.32|44.52|47.43|44.63|47.15|44.35|0
1654640700000|2022-06-07 22:25:00|47.36|44.56|47.32|44.52|47.53|44.73|47.15|44.35|0
1654641000000|2022-06-07 22:30:00|47.36|44.56|47.15|44.35|47.36|44.56|47.15|44.35|0
1654641300000|2022-06-07 22:35:00|47.19|44.39|47.02|44.22|47.27|44.47|46.93|44.13|0
1654641600000|2022-06-07 22:40:00|47.1|44.3|47.27|44.47|47.27|44.47|47.02|44.22|0
1654641900000|2022-06-07 22:45:00|47.23|44.43|46.97|44.17|47.31|44.51|46.93|44.13|0
1654642200000|2022-06-07 22:50:00|47.02|44.22|47.14|44.34|47.18|44.38|46.89|44.09|0
1654642500000|2022-06-07 22:55:00|47.18|44.38|47.14|44.34|47.18|44.38|47.01|44.21|0
1654642800000|2022-06-07 23:00:00|47.18|44.38|47.27|44.47|47.27|44.47|47.14|44.34|0
1654643100000|2022-06-07 23:05:00|47.31|44.51|47.27|44.47|47.35|44.55|47.22|44.42|0
1654643400000|2022-06-07 23:10:00|47.31|44.51|47.14|44.34|47.31|44.51|47.14|44.34|0
1654643700000|2022-06-07 23:15:00|47.18|44.38|47.35|44.55|47.35|44.55|47.18|44.38|0
1654644000000|2022-06-07 23:20:00|47.31|44.51|47.3|44.5|47.35|44.55|47.18|44.38|0
1654644300000|2022-06-07 23:25:00|47.35|44.55|47.3|44.5|47.52|44.72|47.3|44.5|0
1654644600000|2022-06-07 23:30:00|47.35|44.55|46.84|44.04|47.39|44.59|46.84|44.04|0
1654644900000|2022-06-07 23:35:00|46.79|43.99|46.79|43.99|47.05|44.25|46.75|43.95|0
1654645200000|2022-06-07 23:40:00|46.77|43.97|46.37|43.57|46.84|44.04|46.25|43.45|0
1654645500000|2022-06-07 23:45:00|46.41|43.61|46.12|43.32|46.5|43.7|46.12|43.32|0
1654645800000|2022-06-07 23:50:00|46.08|43.28|46.2|43.4|46.35|43.55|46.04|43.24|0
1654646100000|2022-06-07 23:55:00|46.16|43.36|46.2|43.4|46.33|43.53|46.12|43.32|0
1654646400000|2022-06-08 00:00:00|46.24|43.44|46.33|43.53|46.66|43.86|45.99|43.19|0
1654646700000|2022-06-08 00:05:00|46.35|43.55|46.34|43.54|46.37|43.57|46.03|43.23|0
1654647000000|2022-06-08 00:10:00|46.41|43.61|46.7|43.9|46.76|43.96|46.28|43.48|0
1654647300000|2022-06-08 00:15:00|46.74|43.94|46.41|43.61|46.87|44.07|46.38|43.58|0
1654647600000|2022-06-08 00:20:00|46.36|43.56|46.28|43.48|46.49|43.69|45.95|43.15|0
1654647900000|2022-06-08 00:25:00|46.34|43.54|46.45|43.65|46.53|43.73|46.24|43.44|0
1654648200000|2022-06-08 00:30:00|46.49|43.69|46.8|44|46.82|44.02|46.49|43.69|0
1654648500000|2022-06-08 00:35:00|46.78|43.98|47.29|44.49|47.43|44.63|46.74|43.94|0
1654648800000|2022-06-08 00:40:00|47.31|44.51|47.33|44.53|47.6|44.8|47.29|44.49|0
1654649100000|2022-06-08 00:45:00|47.29|44.49|47.18|44.38|47.5|44.7|47.11|44.31|0
1654649400000|2022-06-08 00:50:00|47.16|44.36|47.41|44.61|47.41|44.61|47.11|44.31|0
1654649700000|2022-06-08 00:55:00|47.45|44.65|47.28|44.48|47.45|44.65|47.18|44.38|0
1654650000000|2022-06-08 01:00:00|47.39|44.59|47.32|44.52|47.54|44.74|47.3|44.5|0
1654650300000|2022-06-08 01:05:00|47.34|44.54|47.34|44.54|47.45|44.65|47.19|44.39|0
1654650600000|2022-06-08 01:10:00|47.32|44.52|47.41|44.61|47.41|44.61|47.24|44.44|0
1654650900000|2022-06-08 01:15:00|47.49|44.69|47.75|44.95|48.05|45.25|47.45|44.65|0
1654651200000|2022-06-08 01:20:00|47.79|44.99|47.47|44.67|47.83|45.03|47.28|44.48|0
1654651500000|2022-06-08 01:25:00|47.45|44.65|47.23|44.43|47.45|44.65|47.11|44.31|0
1654651800000|2022-06-08 01:30:00|47.27|44.47|47.59|44.79|47.87|45.07|47.19|44.39|0
1654652100000|2022-06-08 01:35:00|47.61|44.81|47.44|44.64|47.87|45.07|47.4|44.6|0
1654652400000|2022-06-08 01:40:00|47.46|44.66|47.61|44.81|47.7|44.9|47.38|44.58|0
1654652700000|2022-06-08 01:45:00|47.59|44.79|47.25|44.45|47.7|44.9|46.85|44.05|0
1654653000000|2022-06-08 01:50:00|47.31|44.51|47.42|44.62|47.52|44.72|47.23|44.43|0
1654653300000|2022-06-08 01:55:00|47.46|44.66|47.39|44.59|47.65|44.85|47.39|44.59|0
1654653600000|2022-06-08 02:00:00|47.44|44.64|47.61|44.81|47.65|44.85|47.44|44.64|0
1654653900000|2022-06-08 02:05:00|47.65|44.85|47.84|45.04|47.9|45.1|47.63|44.83|0
1654654200000|2022-06-08 02:10:00|47.82|45.02|47.73|44.93|47.95|45.15|47.6|44.8|0
1654654500000|2022-06-08 02:15:00|47.77|44.97|47.71|44.91|47.82|45.02|47.6|44.8|0
1654654800000|2022-06-08 02:20:00|47.73|44.93|47.56|44.76|47.77|44.97|47.52|44.72|0
1654655100000|2022-06-08 02:25:00|47.6|44.8|47.71|44.91|47.75|44.95|47.6|44.8|0
1654655400000|2022-06-08 02:30:00|47.73|44.93|47.68|44.88|47.73|44.93|47.51|44.71|0
1654655700000|2022-06-08 02:35:00|47.64|44.84|47.85|45.05|47.96|45.16|47.64|44.84|0
1654656000000|2022-06-08 02:40:00|47.9|45.1|47.64|44.84|47.98|45.18|47.64|44.84|0
1654656300000|2022-06-08 02:45:00|47.68|44.88|47.08|44.28|47.72|44.92|47.04|44.24|0
1654656600000|2022-06-08 02:50:00|47.11|44.31|47.04|44.24|47.21|44.41|47.04|44.24|0
1654656900000|2022-06-08 02:55:00|47|44.2|46.83|44.03|47.17|44.37|46.81|44.01|0
1654657200000|2022-06-08 03:00:00|46.79|43.99|46.87|44.07|46.96|44.16|46.74|43.94|0
1654657500000|2022-06-08 03:05:00|46.89|44.09|46.41|43.61|46.95|44.15|46.41|43.61|0
1654657800000|2022-06-08 03:10:00|46.43|43.63|46.24|43.44|46.49|43.69|46.15|43.35|0
1654658100000|2022-06-08 03:15:00|46.22|43.42|45.41|42.61|46.34|43.54|45.28|42.48|0
1654658400000|2022-06-08 03:20:00|45.45|42.65|46.45|43.65|46.53|43.73|45.32|42.52|0
1654658700000|2022-06-08 03:25:00|46.36|43.56|46.57|43.77|46.57|43.77|46.15|43.35|0
1654659000000|2022-06-08 03:30:00|46.53|43.73|46.28|43.48|46.74|43.94|46.24|43.44|0
1654659300000|2022-06-08 03:35:00|46.32|43.52|46.36|43.56|46.53|43.73|46.28|43.48|0
1654659600000|2022-06-08 03:40:00|46.34|43.54|46.19|43.39|46.36|43.56|46.07|43.27|0
1654659900000|2022-06-08 03:45:00|46.17|43.37|46.5|43.7|46.57|43.77|46.07|43.27|0
1654660200000|2022-06-08 03:50:00|46.52|43.72|46.31|43.51|46.52|43.72|46.27|43.47|0
1654660500000|2022-06-08 03:55:00|46.27|43.47|46.31|43.51|46.4|43.6|46.23|43.43|0
1654660800000|2022-06-08 04:00:00|46.27|43.47|46.21|43.41|46.35|43.55|46.16|43.36|0
1654661100000|2022-06-08 04:05:00|46.19|43.39|46.14|43.34|46.31|43.51|46.14|43.34|0
1654661400000|2022-06-08 04:10:00|46.21|43.41|46.27|43.47|46.27|43.47|46.14|43.34|0
1654661700000|2022-06-08 04:15:00|46.25|43.45|46.27|43.47|46.6|43.8|46.22|43.42|0
1654662000000|2022-06-08 04:20:00|46.31|43.51|46.6|43.8|46.73|43.93|46.31|43.51|0
1654662300000|2022-06-08 04:25:00|46.64|43.84|46.64|43.84|46.7|43.9|46.43|43.63|0
1654662600000|2022-06-08 04:30:00|46.68|43.88|46.57|43.77|46.72|43.92|46.43|43.63|0
1654662900000|2022-06-08 04:35:00|46.55|43.75|46.43|43.63|46.6|43.8|46.39|43.59|0
1654663200000|2022-06-08 04:40:00|46.47|43.67|46.49|43.69|46.55|43.75|46.41|43.61|0
1654663500000|2022-06-08 04:45:00|46.51|43.71|46.49|43.69|46.55|43.75|46.43|43.63|0
1654663800000|2022-06-08 04:50:00|46.47|43.67|45.88|43.08|46.47|43.67|45.88|43.08|0
1654664100000|2022-06-08 04:55:00|45.95|43.15|45.68|42.88|46.05|43.25|45.64|42.84|0
1654664400000|2022-06-08 05:00:00|45.64|42.84|46.11|43.31|46.13|43.33|45.64|42.84|0
1654664700000|2022-06-08 05:05:00|46.09|43.29|46.63|43.83|46.63|43.83|46.09|43.29|0
1654665000000|2022-06-08 05:10:00|46.59|43.79|46.75|43.95|46.8|44|46.59|43.79|0
1654665300000|2022-06-08 05:15:00|46.73|43.93|46.46|43.66|46.82|44.02|46.38|43.58|0
1654665600000|2022-06-08 05:20:00|46.38|43.58|46.38|43.58|46.75|43.95|46.29|43.49|0
1654665900000|2022-06-08 05:25:00|46.33|43.53|46.37|43.57|46.46|43.66|46.08|43.28|0
1654666200000|2022-06-08 05:30:00|46.31|43.51|47|44.2|47.09|44.29|46.31|43.51|0
1654666500000|2022-06-08 05:35:00|46.96|44.16|46.87|44.07|46.96|44.16|46.67|43.87|0
1654666800000|2022-06-08 05:40:00|46.83|44.03|46.96|44.16|47.3|44.5|46.83|44.03|0
1654667100000|2022-06-08 05:45:00|46.98|44.18|46.93|44.13|47.08|44.28|46.83|44.03|0
1654667400000|2022-06-08 05:50:00|46.96|44.16|46.93|44.13|47.04|44.24|46.87|44.07|0
1654667700000|2022-06-08 05:55:00|46.91|44.11|47|44.2|47.04|44.24|46.62|43.82|0
1654668000000|2022-06-08 06:00:00|46.95|44.15|46.74|43.94|47|44.2|46.7|43.9|0
1654668300000|2022-06-08 06:05:00|46.78|43.98|46.82|44.02|46.95|44.15|46.57|43.77|0
1654668600000|2022-06-08 06:10:00|46.78|43.98|46.45|43.65|46.78|43.98|46.45|43.65|0
1654668900000|2022-06-08 06:15:00|46.42|43.62|46.61|43.81|46.61|43.81|46.28|43.48|0
1654669200000|2022-06-08 06:20:00|46.63|43.83|47.37|44.57|47.41|44.61|46.57|43.77|0
1654669500000|2022-06-08 06:25:00|47.33|44.53|47.2|44.4|47.5|44.7|47.11|44.31|0
1654669800000|2022-06-08 06:30:00|47.24|44.44|47.54|44.74|47.67|44.87|47.2|44.4|0
1654670100000|2022-06-08 06:35:00|47.52|44.72|47.34|44.54|47.54|44.74|47.32|44.52|0
1654670400000|2022-06-08 06:40:00|47.32|44.52|47.15|44.35|47.45|44.65|47.07|44.27|0
1654670700000|2022-06-08 06:45:00|47.07|44.27|46.98|44.18|47.15|44.35|46.98|44.18|0
1654671000000|2022-06-08 06:50:00|47.03|44.23|46.65|43.85|47.15|44.35|46.65|43.85|0
1654671300000|2022-06-08 06:55:00|46.6|43.8|47.07|44.27|47.07|44.27|46.6|43.8|0
1654671600000|2022-06-08 07:00:00|46.9|44.1|46.18|43.38|46.96|44.16|46.06|43.26|0
1654671900000|2022-06-08 07:05:00|46|43.6|44.99|42.59|46.05|43.65|44.09|41.69|0
1654672200000|2022-06-08 07:10:00|44.91|42.51|45.24|42.84|45.32|42.92|44.63|42.23|0
1654672500000|2022-06-08 07:15:00|45.2|42.8|45.38|42.98|45.69|43.29|45.07|42.67|0
1654672800000|2022-06-08 07:20:00|45.36|42.96|45.38|42.98|45.48|43.08|44.95|42.55|0
1654673100000|2022-06-08 07:25:00|45.36|42.96|45.3|42.9|45.58|43.18|45.07|42.67|0
1654673400000|2022-06-08 07:30:00|45.28|42.88|45.48|43.08|45.56|43.16|45.19|42.79|0
1654673700000|2022-06-08 07:35:00|45.44|43.04|45.64|43.24|45.64|43.24|45.03|42.63|0
1654674000000|2022-06-08 07:40:00|45.69|43.29|45.93|43.53|46.1|43.7|45.69|43.29|0
1654674300000|2022-06-08 07:45:00|45.81|43.41|45.68|43.28|46.06|43.66|45.6|43.2|0
1654674600000|2022-06-08 07:50:00|45.64|43.24|45.77|43.37|46.18|43.78|45.64|43.24|0
1654674900000|2022-06-08 07:55:00|45.81|43.41|45.43|43.03|45.95|43.55|45.43|43.03|0
1654675200000|2022-06-08 08:00:00|45.35|42.95|45.6|43.2|45.8|43.4|45.19|42.79|0
1654675500000|2022-06-08 08:05:00|45.56|43.16|45.55|43.15|45.68|43.28|45.14|42.74|0
1654675800000|2022-06-08 08:10:00|45.6|43.2|45.55|43.15|45.84|43.44|45.39|42.99|0
1654676100000|2022-06-08 08:15:00|45.51|43.11|45.24|42.84|45.55|43.15|44.85|42.45|0
1654676400000|2022-06-08 08:20:00|45.26|42.86|45.84|43.44|45.92|43.52|45.1|42.7|0
1654676700000|2022-06-08 08:25:00|45.88|43.48|46.05|43.65|46.09|43.69|45.63|43.23|0
1654677000000|2022-06-08 08:30:00|46.09|43.69|46.17|43.77|46.17|43.77|45.92|43.52|0
1654677300000|2022-06-08 08:35:00|46.13|43.73|46.25|43.85|46.55|44.15|46.13|43.73|0
1654677600000|2022-06-08 08:40:00|46.21|43.81|46.31|43.91|46.31|43.91|46.04|43.64|0
1654677900000|2022-06-08 08:45:00|46.34|43.94|46.29|43.89|46.59|44.19|46.08|43.68|0
1654678200000|2022-06-08 08:50:00|46.31|43.91|46.42|44.02|46.54|44.14|45.92|43.52|0
1654678500000|2022-06-08 08:55:00|46.38|43.98|46.1|43.7|46.38|43.98|45.92|43.52|0
1654678800000|2022-06-08 09:00:00|46.08|43.68|45.79|43.39|46.21|43.81|45.75|43.35|0
1654679100000|2022-06-08 09:05:00|45.73|43.33|45.21|42.81|45.75|43.35|45.17|42.77|0
1654679400000|2022-06-08 09:10:00|45.25|42.85|45.66|43.26|45.83|43.43|45.09|42.69|0
1654679700000|2022-06-08 09:15:00|45.7|43.3|46.57|44.17|46.57|44.17|45.5|43.1|0
1654680000000|2022-06-08 09:20:00|46.54|44.14|46.52|44.12|46.73|44.33|46.48|44.08|0
1654680300000|2022-06-08 09:25:00|46.61|44.21|45.11|42.71|46.73|44.33|45.11|42.71|0
1654680600000|2022-06-08 09:30:00|45.09|42.69|45.36|42.96|45.57|43.17|45.07|42.67|0
1654680900000|2022-06-08 09:35:00|45.38|42.98|45.36|42.96|45.61|43.21|45.13|42.73|0
1654681200000|2022-06-08 09:40:00|45.34|42.94|45.65|43.25|45.81|43.41|45.13|42.73|0
1654681500000|2022-06-08 09:45:00|45.63|43.23|45.6|43.2|45.85|43.45|45.58|43.18|0
1654681800000|2022-06-08 09:50:00|45.56|43.16|45.54|43.14|45.77|43.37|45.48|43.08|0
1654682100000|2022-06-08 09:55:00|45.52|43.12|45.59|43.19|45.64|43.24|45.44|43.04|0
1654682400000|2022-06-08 10:00:00|45.55|43.15|45.24|42.84|45.55|43.15|44.97|42.57|0
1654682700000|2022-06-08 10:05:00|45.22|42.82|44.78|42.38|45.26|42.86|44.39|41.99|0
1654683000000|2022-06-08 10:10:00|44.7|42.3|44.74|42.34|45|42.6|44.66|42.26|0
1654683300000|2022-06-08 10:15:00|44.7|42.3|44.78|42.38|45.06|42.66|44.7|42.3|0
1654683600000|2022-06-08 10:20:00|44.8|42.4|44.86|42.46|45.02|42.62|44.69|42.29|0
1654683900000|2022-06-08 10:25:00|44.88|42.48|44.77|42.37|44.98|42.58|44.69|42.29|0
1654684200000|2022-06-08 10:30:00|44.73|42.33|44.61|42.21|44.86|42.46|44.53|42.13|0
1654684500000|2022-06-08 10:35:00|44.65|42.25|45|42.6|45.06|42.66|44.57|42.17|0
1654684800000|2022-06-08 10:40:00|45.02|42.62|45.08|42.68|45.22|42.82|44.93|42.53|0
1654685100000|2022-06-08 10:45:00|45.06|42.66|45.55|43.15|45.55|43.15|44.89|42.49|0
1654685400000|2022-06-08 10:50:00|45.59|43.19|46.13|43.73|46.21|43.81|45.28|42.88|0
1654685700000|2022-06-08 10:55:00|46.11|43.71|45.96|43.56|46.17|43.77|45.86|43.46|0
1654686000000|2022-06-08 11:00:00|45.92|43.52|46|43.6|46.13|43.73|45.51|43.11|0
1654686300000|2022-06-08 11:05:00|46.05|43.65|46.17|43.77|46.17|43.77|45.88|43.48|0
1654686600000|2022-06-08 11:10:00|46.13|43.73|46.8|44.4|46.84|44.44|46.09|43.69|0
1654686900000|2022-06-08 11:15:00|46.67|44.27|46.12|43.72|46.98|44.58|45.49|43.09|0
1654687200000|2022-06-08 11:20:00|46.1|43.7|46.05|43.65|46.22|43.82|45.91|43.51|0
1654687500000|2022-06-08 11:25:00|46.03|43.63|46.26|43.86|46.26|43.86|46.03|43.63|0
1654687800000|2022-06-08 11:30:00|46.43|44.03|46.81|44.41|46.98|44.58|46.3|43.9|0
1654688100000|2022-06-08 11:35:00|46.85|44.45|46.85|44.45|46.95|44.55|46.72|44.32|0
1654688400000|2022-06-08 11:40:00|46.81|44.41|46.45|44.05|46.81|44.41|46.34|43.94|0
1654688700000|2022-06-08 11:45:00|46.47|44.07|46.09|43.69|46.55|44.15|46.09|43.69|0
1654689000000|2022-06-08 11:50:00|46.05|43.65|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689300000|2022-06-08 11:55:00|45.8|43.4|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689600000|2022-06-08 12:00:00|45.81|43.41|45.71|43.31|45.88|43.48|45.44|43.04|0
1654689900000|2022-06-08 12:05:00|45.67|43.27|45.75|43.35|46.04|43.64|45.67|43.27|0
1654690200000|2022-06-08 12:10:00|45.88|43.48|45.96|43.56|46.29|43.89|45.67|43.27|0
1654690500000|2022-06-08 12:15:00|45.92|43.52|45.79|43.39|45.92|43.52|45.54|43.14|0
1654690800000|2022-06-08 12:20:00|45.75|43.35|45.06|42.66|45.79|43.39|45.04|42.64|0
1654691100000|2022-06-08 12:25:00|45|42.6|45|42.6|45.23|42.83|44.8|42.4|0
1654691400000|2022-06-08 12:30:00|44.92|42.52|44.27|41.87|44.96|42.56|43.94|41.54|0
1654691700000|2022-06-08 12:35:00|44.23|41.83|44.43|42.03|44.71|42.31|44.02|41.62|0
1654692000000|2022-06-08 12:40:00|44.41|42.01|44.79|42.39|44.79|42.39|43.98|41.58|0
1654692300000|2022-06-08 12:45:00|44.81|42.41|44.98|42.58|45.23|42.83|44.67|42.27|0
1654692600000|2022-06-08 12:50:00|44.94|42.54|44.45|42.05|45.21|42.81|44.33|41.93|0
1654692900000|2022-06-08 12:55:00|44.41|42.01|44.65|42.25|44.94|42.54|44.33|41.93|0
1654693200000|2022-06-08 13:00:00|44.61|42.21|44.02|41.62|44.65|42.25|43.81|41.41|0
1654693500000|2022-06-08 13:05:00|43.97|41.57|45.45|43.05|45.57|43.17|43.93|41.53|0
1654693800000|2022-06-08 13:10:00|45.33|42.93|45.59|43.19|45.7|43.3|45.1|42.7|0
1654694100000|2022-06-08 13:15:00|45.61|43.21|45.34|42.94|45.61|43.21|45.2|42.8|0
1654694400000|2022-06-08 13:20:00|45.32|42.92|45.41|43.01|45.53|43.13|45.16|42.76|0
1654694700000|2022-06-08 13:25:00|45.49|43.09|45.78|43.38|45.9|43.5|45.49|43.09|0
1654695000000|2022-06-08 13:30:00|45.65|43.25|44.87|42.47|45.82|43.42|43.74|41.34|0
1654695300000|2022-06-08 13:35:00|44.85|42.45|46.11|43.71|46.4|44|44.59|42.19|0
1654695600000|2022-06-08 13:40:00|45.82|43.42|45.44|43.04|46.06|43.66|45.24|42.84|0
1654695900000|2022-06-08 13:45:00|45.48|43.08|47.58|45.18|48.14|45.74|45.4|43|0
1654696200000|2022-06-08 13:50:00|47.62|45.22|47.44|45.04|48.42|46.02|46.63|44.23|0
1654696500000|2022-06-08 13:55:00|47.57|45.17|46.97|44.57|47.74|45.34|46.84|44.44|0
1654696800000|2022-06-08 14:00:00|47.05|44.65|46.39|43.99|47.18|44.78|45.67|43.27|0
1654697100000|2022-06-08 14:05:00|46.47|44.07|47.76|45.36|48.19|45.79|46.05|43.65|0
1654697400000|2022-06-08 14:10:00|47.72|45.32|45.08|42.68|47.72|45.32|45.08|42.68|0
1654697700000|2022-06-08 14:15:00|44.98|42.58|46.15|43.75|46.15|43.75|44.67|42.27|0
1654698000000|2022-06-08 14:20:00|46.24|43.84|47.46|45.06|47.46|45.06|46.24|43.84|0
1654698300000|2022-06-08 14:25:00|47.25|44.85|46.49|44.09|47.42|45.02|46.49|44.09|0
1654698600000|2022-06-08 14:30:00|46.51|44.11|47.54|45.14|47.8|45.4|46.15|43.75|0
1654698900000|2022-06-08 14:35:00|47.58|45.18|47.33|44.93|48.14|45.74|47.2|44.8|0
1654699200000|2022-06-08 14:40:00|47.37|44.97|45.88|43.48|47.93|45.53|45.14|42.74|0
1654699500000|2022-06-08 14:45:00|45.92|43.52|46.43|44.03|46.76|44.36|45.92|43.52|0
1654699800000|2022-06-08 14:50:00|46.51|44.11|46.42|44.02|46.85|44.45|46.09|43.69|0
1654700100000|2022-06-08 14:55:00|46.34|43.94|45.46|43.06|46.42|44.02|45.01|42.61|0
1654700400000|2022-06-08 15:00:00|45.55|43.15|45.22|42.82|45.67|43.27|44.81|42.41|0
1654700700000|2022-06-08 15:05:00|45.13|42.73|45.63|43.23|45.75|43.35|45.13|42.73|0
1654701000000|2022-06-08 15:10:00|45.67|43.27|46.71|44.31|46.76|44.36|45.34|42.94|0
1654701300000|2022-06-08 15:15:00|46.93|44.53|46.88|44.48|48.76|46.36|46.5|44.1|0
1654701600000|2022-06-08 15:20:00|46.92|44.52|46.37|43.97|47.09|44.69|46.29|43.89|0
1654701900000|2022-06-08 15:25:00|46.33|43.93|46.67|44.27|46.88|44.48|46.29|43.89|0
1654702200000|2022-06-08 15:30:00|46.69|44.29|46.75|44.35|47.09|44.69|46.41|44.01|0
1654702500000|2022-06-08 15:35:00|46.84|44.44|46.88|44.48|47.05|44.65|46.58|44.18|0
1654702800000|2022-06-08 15:40:00|46.92|44.52|45.74|43.34|47.43|45.03|45.66|43.26|0
1654703100000|2022-06-08 15:45:00|45.91|43.51|46.52|44.12|46.95|44.55|45.77|43.37|0
1654703400000|2022-06-08 15:50:00|46.44|44.04|46.65|44.25|46.99|44.59|46.44|44.04|0
1654703700000|2022-06-08 15:55:00|46.69|44.29|46.35|43.95|46.9|44.5|46.19|43.79|0
1654704000000|2022-06-08 16:00:00|46.27|43.87|46.65|44.25|47.24|44.84|45.98|43.58|0
1654704300000|2022-06-08 16:05:00|46.56|44.16|46.23|43.83|46.69|44.29|45.77|43.37|0
1654704600000|2022-06-08 16:10:00|46.31|43.91|46.52|44.12|46.6|44.2|46.14|43.74|0
1654704900000|2022-06-08 16:15:00|46.56|44.16|46.39|43.99|46.56|44.16|45.89|43.49|0
1654705200000|2022-06-08 16:20:00|46.48|44.08|45.35|42.95|46.52|44.12|45.06|42.66|0
1654705500000|2022-06-08 16:25:00|45.39|42.99|44.94|42.54|45.39|42.99|44.08|41.68|0
1654705800000|2022-06-08 16:30:00|44.89|42.49|43.68|41.28|44.94|42.54|43.32|40.92|0
1654706100000|2022-06-08 16:35:00|43.72|41.32|42.17|39.77|43.76|41.36|42.17|39.77|0
1654706400000|2022-06-08 16:40:00|42.13|39.73|41.32|38.92|42.48|40.08|41.32|38.92|0
1654706700000|2022-06-08 16:45:00|41.28|38.88|42.25|39.85|42.31|39.91|41.05|38.65|0
1654707000000|2022-06-08 16:50:00|42.21|39.81|43.11|40.71|43.31|40.91|41.04|38.64|0
1654707300000|2022-06-08 16:55:00|43.07|40.67|43.63|41.23|43.67|41.27|42.9|40.5|0
1654707600000|2022-06-08 17:00:00|43.67|41.27|42.56|40.16|43.67|41.27|42.33|39.93|0
1654707900000|2022-06-08 17:05:00|42.48|40.08|43.23|40.83|43.35|40.95|42.4|40|0
1654708200000|2022-06-08 17:10:00|43.19|40.79|42.95|40.55|43.31|40.91|42.4|40|0
1654708500000|2022-06-08 17:15:00|42.91|40.51|43.39|40.99|43.47|41.07|42.6|40.2|0
1654708800000|2022-06-08 17:20:00|43.27|40.87|42.83|40.43|43.35|40.95|42.75|40.35|0
1654709100000|2022-06-08 17:25:00|42.91|40.51|41.98|39.58|42.99|40.59|41.98|39.58|0
1654709400000|2022-06-08 17:30:00|41.94|39.54|41.05|38.65|42.02|39.62|40.71|38.31|0
1654709700000|2022-06-08 17:35:00|41.09|38.69|40.26|37.86|41.09|38.69|40.22|37.82|0
1654710000000|2022-06-08 17:40:00|40.22|37.82|41.63|39.23|41.67|39.27|40.22|37.82|0
1654710300000|2022-06-08 17:45:00|41.51|39.11|41.9|39.5|42.17|39.77|41.32|38.92|0
1654710600000|2022-06-08 17:50:00|41.93|39.53|41.64|39.24|42.09|39.69|41.2|38.8|0
1654710900000|2022-06-08 17:55:00|41.66|39.26|41.47|39.07|42.17|39.77|41.35|38.95|0
1654711200000|2022-06-08 18:00:00|41.39|38.99|41.78|39.38|42.2|39.8|41.39|38.99|0
1654711500000|2022-06-08 18:05:00|41.85|39.45|41.78|39.38|42.2|39.8|41.51|39.11|0
1654711800000|2022-06-08 18:10:00|41.81|39.41|41.74|39.34|42.08|39.68|41.2|38.8|0
1654712100000|2022-06-08 18:15:00|41.81|39.41|41.35|38.95|41.93|39.53|41.01|38.61|0
1654712400000|2022-06-08 18:20:00|41.31|38.91|41.31|38.91|41.69|39.29|40.93|38.53|0
1654712700000|2022-06-08 18:25:00|41.35|38.95|40.62|38.22|41.54|39.14|39.95|37.55|0
1654713000000|2022-06-08 18:30:00|40.55|38.15|40.32|37.92|41.19|38.79|40.28|37.88|0
1654713300000|2022-06-08 18:35:00|40.28|37.88|40.39|37.99|40.55|38.15|39.8|37.4|0
1654713600000|2022-06-08 18:40:00|40.43|38.03|41.42|39.02|41.57|39.17|40.43|38.03|0
1654713900000|2022-06-08 18:45:00|41.38|38.98|41.38|38.98|41.81|39.41|41.15|38.75|0
1654714200000|2022-06-08 18:50:00|41.42|39.02|40.92|38.52|41.46|39.06|40.92|38.52|0
1654714500000|2022-06-08 18:55:00|40.88|38.48|41.03|38.63|41.19|38.79|40.77|38.37|0
1654714800000|2022-06-08 19:00:00|41|38.6|40.69|38.29|41|38.6|40.28|37.88|0
1654715100000|2022-06-08 19:05:00|40.65|38.25|40.31|37.91|40.86|38.46|39.79|37.39|0
1654715400000|2022-06-08 19:10:00|40.2|37.8|41.34|38.94|41.49|39.09|40.16|37.76|0
1654715700000|2022-06-08 19:15:00|41.3|38.9|41.19|38.79|41.64|39.24|40.71|38.31|0
1654716000000|2022-06-08 19:20:00|41.17|38.77|42.08|39.68|42.19|39.79|41.07|38.67|0
1654716300000|2022-06-08 19:25:00|42.11|39.71|41.96|39.56|42.39|39.99|41.8|39.4|0
1654716600000|2022-06-08 19:30:00|42.04|39.64|42.46|40.06|42.66|40.26|41.69|39.29|0
1654716900000|2022-06-08 19:35:00|42.5|40.1|42.12|39.72|43.08|40.68|42|39.6|0
1654717200000|2022-06-08 19:40:00|42.08|39.68|41.69|39.29|42.08|39.68|41.58|39.18|0
1654717500000|2022-06-08 19:45:00|41.77|39.37|40.2|37.8|41.77|39.37|40.17|37.77|0
1654717800000|2022-06-08 19:50:00|40.24|37.84|40.47|38.07|41.19|38.79|39.94|37.54|0
1654718100000|2022-06-08 19:55:00|40.54|38.14|40.58|38.18|41|38.6|40.16|37.76|0
1654718400000|2022-06-08 20:00:00|40.73|38.33|39.8|37.4|40.84|38.44|39.72|37.32|0
1654718700000|2022-06-08 20:05:00|39.84|37.44|40.06|37.66|40.13|37.73|39.69|37.29|0
1654719000000|2022-06-08 20:10:00|40.02|37.62|40.55|38.15|40.55|38.15|40.02|37.62|0
1654719300000|2022-06-08 20:15:00|40.67|37.87|40.52|37.72|40.71|37.91|40.35|37.55|0
1654719600000|2022-06-08 20:20:00|40.48|37.68|40.63|37.83|40.71|37.91|40.45|37.65|0
1654719900000|2022-06-08 20:25:00|40.6|37.8|40.63|37.83|40.71|37.91|40.59|37.79|0
1654720200000|2022-06-08 20:30:00|40.65|37.85|40.74|37.94|40.82|38.02|40.63|37.83|0
1654720500000|2022-06-08 20:35:00|40.78|37.98|40.71|37.91|40.82|38.02|40.67|37.87|0
1654720800000|2022-06-08 20:40:00|40.67|37.87|40.55|37.75|40.67|37.87|40.52|37.72|0
1654721100000|2022-06-08 20:45:00|40.63|37.83|40.48|37.68|40.63|37.83|40.48|37.68|0
1654721400000|2022-06-08 20:50:00|40.51|37.71|40.63|37.83|40.7|37.9|40.48|37.68|0
1654721700000|2022-06-08 20:55:00|40.66|37.86|40.61|37.81|40.89|38.09|40.61|37.81|0
1654722000000|2022-06-08 21:00:00|40.69|37.89|40.71|37.91|40.72|37.92|40.61|37.81|0
1654722300000|2022-06-08 21:05:00|40.7|37.9|40.74|37.94|40.74|37.94|40.69|37.89|0
1654722600000|2022-06-08 21:10:00|40.75|37.95|40.76|37.96|40.76|37.96|40.75|37.95|0
1654722900000|2022-06-08 21:15:00|40.8|38|40.77|37.97|40.8|38|40.77|37.97|0
1654723200000|2022-06-08 21:20:00|40.79|37.99|40.73|37.93|40.79|37.99|40.69|37.89|0
1654723500000|2022-06-08 21:25:00|40.74|37.94|40.75|37.95|40.75|37.95|40.74|37.94|0
1654723800000|2022-06-08 21:30:00|40.72|37.92|40.63|37.83|40.72|37.92|40.63|37.83|0
1654724100000|2022-06-08 21:35:00|40.65|37.85|40.65|37.85|40.68|37.88|40.65|37.85|0
1654724700000|2022-06-08 21:45:00|40.64|37.84|40.63|37.83|40.64|37.84|40.61|37.81|0
1654725000000|2022-06-08 21:50:00|40.66|37.86|40.67|37.87|40.7|37.9|40.66|37.86|0
1654725300000|2022-06-08 21:55:00|40.69|37.89|40.69|37.89|40.71|37.91|40.65|37.85|0
1654725600000|2022-06-08 22:00:00|40.59|37.79|40.2|37.4|40.65|37.85|40.2|37.4|0
1654725900000|2022-06-08 22:05:00|40.23|37.43|40.38|37.58|40.38|37.58|40.23|37.43|0
1654726200000|2022-06-08 22:10:00|40.36|37.56|40.42|37.62|40.46|37.66|40.31|37.51|0
1654726500000|2022-06-08 22:15:00|40.46|37.66|40.46|37.66|40.53|37.73|40.46|37.66|0
1654726800000|2022-06-08 22:20:00|40.47|37.67|40.42|37.62|40.57|37.77|40.38|37.58|0
1654727100000|2022-06-08 22:25:00|40.45|37.65|40.6|37.8|40.68|37.88|40.45|37.65|0
1654727400000|2022-06-08 22:30:00|40.64|37.84|40.76|37.96|40.83|38.03|40.64|37.84|0
1654727700000|2022-06-08 22:35:00|40.72|37.92|40.77|37.97|40.81|38.01|40.57|37.77|0
1654728000000|2022-06-08 22:40:00|40.83|38.03|40.79|37.99|40.83|38.03|40.75|37.95|0
1654728300000|2022-06-08 22:45:00|40.77|37.97|40.83|38.03|40.83|38.03|40.71|37.91|0
1654728600000|2022-06-08 22:50:00|40.79|37.99|40.94|38.14|40.94|38.14|40.79|37.99|0
1654728900000|2022-06-08 22:55:00|40.98|38.18|40.94|38.14|41.02|38.22|40.9|38.1|0
1654729200000|2022-06-08 23:00:00|40.9|38.1|40.94|38.14|41.05|38.25|40.86|38.06|0
1654729500000|2022-06-08 23:05:00|40.92|38.12|40.96|38.16|41.05|38.25|40.9|38.1|0
1654729800000|2022-06-08 23:10:00|40.94|38.14|41.05|38.25|41.05|38.25|40.94|38.14|0
1654730100000|2022-06-08 23:15:00|41.09|38.29|41.09|38.29|41.09|38.29|41.05|38.25|0
1654730400000|2022-06-08 23:20:00|41.11|38.31|41.01|38.21|41.13|38.33|41.01|38.21|0
1654730700000|2022-06-08 23:25:00|40.99|38.19|40.8|38|40.99|38.19|40.72|37.92|0
1654731000000|2022-06-08 23:30:00|40.78|37.98|41.01|38.21|41.12|38.32|40.78|37.98|0
1654731300000|2022-06-08 23:35:00|40.97|38.17|40.78|37.98|40.99|38.19|40.78|37.98|0
1654731600000|2022-06-08 23:40:00|40.8|38|40.95|38.15|41.01|38.21|40.68|37.88|0
1654731900000|2022-06-08 23:45:00|40.97|38.17|41.06|38.26|41.08|38.28|40.97|38.17|0
1654732200000|2022-06-08 23:50:00|41.12|38.32|40.68|37.88|41.12|38.32|40.68|37.88|0
1654732500000|2022-06-08 23:55:00|40.7|37.9|40.89|38.09|40.89|38.09|40.62|37.82|0
1654732800000|2022-06-09 00:00:00|41.04|38.24|40.51|37.71|41.35|38.55|40.47|37.67|0
1654733100000|2022-06-09 00:05:00|40.47|37.67|40.58|37.78|40.77|37.97|40.39|37.59|0
1654733400000|2022-06-09 00:10:00|40.62|37.82|40.58|37.78|40.77|37.97|40.36|37.56|0
1654733700000|2022-06-09 00:15:00|40.51|37.71|40.24|37.44|40.58|37.78|40|37.2|0
1654734000000|2022-06-09 00:20:00|40.28|37.48|40.62|37.82|40.73|37.93|40.13|37.33|0
1654734300000|2022-06-09 00:25:00|40.58|37.78|39.54|36.74|40.62|37.82|38.76|35.96|0
1654734600000|2022-06-09 00:30:00|39.58|36.78|39.5|36.7|39.61|36.81|39.24|36.44|0
1654734900000|2022-06-09 00:35:00|39.54|36.74|39.07|36.27|39.61|36.81|38.91|36.11|0
1654735200000|2022-06-09 00:40:00|39.05|36.25|38.5|35.7|39.05|36.25|38.32|35.52|0
1654735500000|2022-06-09 00:45:00|38.54|35.74|38.76|35.96|38.79|35.99|38.5|35.7|0
1654735800000|2022-06-09 00:50:00|38.81|36.01|38.72|35.92|38.87|36.07|38.65|35.85|0
1654736100000|2022-06-09 00:55:00|38.68|35.88|38.54|35.74|38.76|35.96|38.46|35.66|0
1654736400000|2022-06-09 01:00:00|38.5|35.7|38.46|35.66|38.68|35.88|38.32|35.52|0
1654736700000|2022-06-09 01:05:00|38.42|35.62|38.61|35.81|38.61|35.81|38.35|35.55|0
1654737000000|2022-06-09 01:10:00|38.57|35.77|38.64|35.84|38.9|36.1|38.4|35.6|0
1654737300000|2022-06-09 01:15:00|38.72|35.92|38.6|35.8|38.86|36.06|38.44|35.64|0
1654737600000|2022-06-09 01:20:00|38.64|35.84|38.49|35.69|38.68|35.88|38.49|35.69|0
1654737900000|2022-06-09 01:25:00|38.53|35.73|38.13|35.33|38.55|35.75|38.02|35.22|0
1654738200000|2022-06-09 01:30:00|38.09|35.29|38.45|35.65|38.49|35.69|38.02|35.22|0
1654738500000|2022-06-09 01:35:00|38.49|35.69|37.52|34.72|38.53|35.73|37.52|34.72|0
1654738800000|2022-06-09 01:40:00|37.55|34.75|37.69|34.89|37.87|35.07|37.48|34.68|0
1654739100000|2022-06-09 01:45:00|37.62|34.82|37.64|34.84|37.69|34.89|37.37|34.57|0
1654739400000|2022-06-09 01:50:00|37.62|34.82|37.83|35.03|37.92|35.12|37.62|34.82|0
1654739700000|2022-06-09 01:55:00|37.8|35|37.83|35.03|37.92|35.12|37.76|34.96|0
1654740000000|2022-06-09 02:00:00|37.81|35.01|37.94|35.14|37.98|35.18|37.8|35|0
1654740300000|2022-06-09 02:05:00|37.92|35.12|38.19|35.39|38.19|35.39|37.92|35.12|0
1654740600000|2022-06-09 02:10:00|38.17|35.37|38.3|35.5|38.39|35.59|38.12|35.32|0
1654740900000|2022-06-09 02:15:00|38.34|35.54|38.05|35.25|38.37|35.57|37.94|35.14|0
1654741200000|2022-06-09 02:20:00|38.06|35.26|37.83|35.03|38.08|35.28|37.76|34.96|0
1654741500000|2022-06-09 02:25:00|37.86|35.06|37.83|35.03|37.86|35.06|37.72|34.92|0
1654741800000|2022-06-09 02:30:00|37.81|35.01|38.08|35.28|38.08|35.28|37.75|34.95|0
1654742100000|2022-06-09 02:35:00|38.04|35.24|38.22|35.42|38.26|35.46|38.04|35.24|0
1654742400000|2022-06-09 02:40:00|38.26|35.46|38.11|35.31|38.26|35.46|38.04|35.24|0
1654742700000|2022-06-09 02:45:00|38.15|35.35|38.44|35.64|38.48|35.68|38.11|35.31|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.44|35.64|38.44|35.64|38.18|35.38|0
1654743300000|2022-06-09 02:55:00|38.47|35.67|38.36|35.56|38.47|35.67|38.22|35.42|0
1654743600000|2022-06-09 03:00:00|38.38|35.58|38.54|35.74|38.65|35.85|38.29|35.49|0
1654743900000|2022-06-09 03:05:00|38.51|35.71|38.36|35.56|38.51|35.71|38.34|35.54|0
1654744200000|2022-06-09 03:10:00|38.33|35.53|38.29|35.49|38.36|35.56|38.29|35.49|0
1654744500000|2022-06-09 03:15:00|38.32|35.52|38.43|35.63|38.45|35.65|38.11|35.31|0
1654744800000|2022-06-09 03:20:00|38.47|35.67|38.43|35.63|38.54|35.74|38.3|35.5|0
1654745100000|2022-06-09 03:25:00|38.39|35.59|38.54|35.74|38.58|35.78|38.39|35.59|0
1654745400000|2022-06-09 03:30:00|38.52|35.72|38.39|35.59|38.58|35.78|38.39|35.59|0
1654745700000|2022-06-09 03:35:00|38.41|35.61|38.39|35.59|38.47|35.67|38.39|35.59|0
1654746000000|2022-06-09 03:40:00|38.43|35.63|38.57|35.77|38.61|35.81|38.28|35.48|0
1654746300000|2022-06-09 03:45:00|38.59|35.79|38.79|35.99|38.83|36.03|38.46|35.66|0
1654746600000|2022-06-09 03:50:00|38.81|36.01|38.86|36.06|39.05|36.25|38.81|36.01|0
1654746900000|2022-06-09 03:55:00|38.9|36.1|38.83|36.03|38.9|36.1|38.79|35.99|0
1654747200000|2022-06-09 04:00:00|38.86|36.06|38.94|36.14|38.97|36.17|38.79|35.99|0
1654747500000|2022-06-09 04:05:00|38.95|36.15|38.79|35.99|38.97|36.17|38.79|35.99|0
1654747800000|2022-06-09 04:10:00|38.82|36.02|38.86|36.06|38.93|36.13|38.71|35.91|0
1654748100000|2022-06-09 04:15:00|38.88|36.08|38.82|36.02|38.93|36.13|38.78|35.98|0
1654748400000|2022-06-09 04:20:00|38.86|36.06|38.82|36.02|38.9|36.1|38.78|35.98|0
1654748700000|2022-06-09 04:25:00|38.86|36.06|38.86|36.06|38.93|36.13|38.8|36|0
1654749000000|2022-06-09 04:30:00|38.89|36.09|38.91|36.11|38.95|36.15|38.86|36.06|0
1654749300000|2022-06-09 04:35:00|38.93|36.13|38.76|35.96|38.93|36.13|38.74|35.94|0
1654749600000|2022-06-09 04:40:00|38.74|35.94|38.82|36.02|38.82|36.02|38.71|35.91|0
1654749900000|2022-06-09 04:45:00|38.78|35.98|38.78|35.98|38.78|35.98|38.63|35.83|0
1654750200000|2022-06-09 04:50:00|38.74|35.94|38.89|36.09|38.91|36.11|38.74|35.94|0
1654750500000|2022-06-09 04:55:00|38.85|36.05|38.78|35.98|38.89|36.09|38.72|35.92|0
1654750800000|2022-06-09 05:00:00|38.67|35.87|38.7|35.9|38.92|36.12|38.56|35.76|0
1654751100000|2022-06-09 05:05:00|38.77|35.97|39.31|36.51|39.33|36.53|38.77|35.97|0
1654751400000|2022-06-09 05:10:00|39.33|36.53|39.07|36.27|39.44|36.64|39.07|36.27|0
1654751700000|2022-06-09 05:15:00|39.03|36.23|38.94|36.14|39.14|36.34|38.92|36.12|0
1654752000000|2022-06-09 05:20:00|38.96|36.16|38.84|36.04|39.03|36.23|38.7|35.9|0
1654752300000|2022-06-09 05:25:00|38.88|36.08|39.1|36.3|39.14|36.34|38.86|36.06|0
1654752600000|2022-06-09 05:30:00|39.12|36.32|38.95|36.15|39.38|36.58|38.81|36.01|0
1654752900000|2022-06-09 05:35:00|38.92|36.12|38.4|35.6|38.99|36.19|38.4|35.6|0
1654753200000|2022-06-09 05:40:00|38.44|35.64|38.18|35.38|38.55|35.75|37.93|35.13|0
1654753500000|2022-06-09 05:45:00|38.16|35.36|38.25|35.45|38.29|35.49|37.86|35.06|0
1654753800000|2022-06-09 05:50:00|38.29|35.49|37.89|35.09|38.36|35.56|37.89|35.09|0
1654754100000|2022-06-09 05:55:00|37.93|35.13|37.78|34.98|37.96|35.16|37.75|34.95|0
1654754400000|2022-06-09 06:00:00|37.64|34.84|37.89|35.09|38.11|35.31|37.46|34.66|0
1654754700000|2022-06-09 06:05:00|37.92|35.12|38.12|35.32|38.14|35.34|37.47|34.67|0
1654755000000|2022-06-09 06:10:00|38.14|35.34|38.05|35.25|38.21|35.41|37.64|34.84|0
1654755300000|2022-06-09 06:15:00|38.07|35.27|37.85|35.05|38.1|35.3|37.83|35.03|0
1654755600000|2022-06-09 06:20:00|37.78|34.98|37.85|35.05|37.92|35.12|37.74|34.94|0
1654755900000|2022-06-09 06:25:00|37.88|35.08|37.74|34.94|37.88|35.08|37.56|34.76|0
1654756200000|2022-06-09 06:30:00|37.81|35.01|37.94|35.14|37.99|35.19|37.7|34.9|0
1654756500000|2022-06-09 06:35:00|37.92|35.12|38.17|35.37|38.32|35.52|37.92|35.12|0
1654756800000|2022-06-09 06:40:00|38.21|35.41|38.11|35.31|38.32|35.52|37.88|35.08|0
1654757100000|2022-06-09 06:45:00|38.1|35.3|38.28|35.48|38.42|35.62|38.06|35.26|0
1654757400000|2022-06-09 06:50:00|38.26|35.46|38.6|35.8|38.6|35.8|38.24|35.44|0
1654757700000|2022-06-09 06:55:00|38.64|35.84|38.86|36.06|38.86|36.06|38.64|35.84|0
1654758000000|2022-06-09 07:00:00|38.9|36.1|39.04|36.24|39.12|36.32|38.13|35.33|0
1654758300000|2022-06-09 07:05:00|38.81|36.41|39.32|36.92|39.4|37|38.66|36.26|0
1654758600000|2022-06-09 07:10:00|39.29|36.89|38.73|36.33|39.44|37.04|38.73|36.33|0
1654758900000|2022-06-09 07:15:00|38.69|36.29|38.75|36.35|38.95|36.55|38.47|36.07|0
1654759200000|2022-06-09 07:20:00|38.71|36.31|39.17|36.77|39.4|37|38.62|36.22|0
1654759500000|2022-06-09 07:25:00|39.21|36.81|39.17|36.77|39.32|36.92|39.02|36.62|0
1654759800000|2022-06-09 07:30:00|39.21|36.81|38.31|35.91|39.21|36.81|37.87|35.47|0
1654760100000|2022-06-09 07:35:00|38.28|35.88|38.61|36.21|38.68|36.28|38.1|35.7|0
1654760400000|2022-06-09 07:40:00|38.68|36.28|38.79|36.39|38.88|36.48|38.42|36.02|0
1654760700000|2022-06-09 07:45:00|38.75|36.35|39.01|36.61|39.23|36.83|38.71|36.31|0
1654761000000|2022-06-09 07:50:00|39.05|36.65|39.53|37.13|39.71|37.31|39.05|36.65|0
1654761300000|2022-06-09 07:55:00|39.51|37.11|39.49|37.09|39.6|37.2|39.23|36.83|0
1654761600000|2022-06-09 08:00:00|39.34|36.94|39.19|36.79|39.45|37.05|38.93|36.53|0
1654761900000|2022-06-09 08:05:00|39.15|36.75|38.89|36.49|39.23|36.83|38.51|36.11|0
1654762200000|2022-06-09 08:10:00|38.86|36.46|38.85|36.45|39|36.6|38.63|36.23|0
1654762500000|2022-06-09 08:15:00|38.84|36.44|39|36.6|39.11|36.71|38.84|36.44|0
1654762800000|2022-06-09 08:20:00|38.98|36.58|39.26|36.86|39.3|36.9|38.74|36.34|0
1654763100000|2022-06-09 08:25:00|39.22|36.82|39.33|36.93|39.37|36.97|39.11|36.71|0
1654763400000|2022-06-09 08:30:00|39.3|36.9|40.26|37.86|40.26|37.86|39.3|36.9|0
1654763700000|2022-06-09 08:35:00|40.23|37.83|40.34|37.94|40.76|38.36|40.23|37.83|0
1654764000000|2022-06-09 08:40:00|40.36|37.96|40.38|37.98|40.57|38.17|40.26|37.86|0
1654764300000|2022-06-09 08:45:00|40.41|38.01|41.47|39.07|41.47|39.07|40.41|38.01|0
1654764600000|2022-06-09 08:50:00|41.49|39.09|41.47|39.07|42.3|39.9|41.39|38.99|0
1654764900000|2022-06-09 08:55:00|41.51|39.11|42.01|39.61|42.05|39.65|41.35|38.95|0
1654765200000|2022-06-09 09:00:00|41.97|39.57|41.97|39.57|42.09|39.69|41.78|39.38|0
1654765500000|2022-06-09 09:05:00|41.93|39.53|41.89|39.49|42.09|39.69|41.66|39.26|0
1654765800000|2022-06-09 09:10:00|41.85|39.45|41.58|39.18|41.93|39.53|41.58|39.18|0
1654766100000|2022-06-09 09:15:00|41.62|39.22|41.48|39.08|41.74|39.34|41.39|38.99|0
1654766400000|2022-06-09 09:20:00|41.42|39.02|41.5|39.1|41.54|39.14|41.33|38.93|0
1654766700000|2022-06-09 09:25:00|41.48|39.08|41.46|39.06|41.7|39.3|41.42|39.02|0
1654767000000|2022-06-09 09:30:00|41.54|39.14|41.77|39.37|41.85|39.45|41.42|39.02|0
1654767300000|2022-06-09 09:35:00|41.79|39.39|41.83|39.43|41.97|39.57|41.73|39.33|0
1654767600000|2022-06-09 09:40:00|41.85|39.45|41.42|39.02|41.87|39.47|41.34|38.94|0
1654767900000|2022-06-09 09:45:00|41.5|39.1|41.61|39.21|41.61|39.21|41.38|38.98|0
1654768200000|2022-06-09 09:50:00|41.57|39.17|41.53|39.13|41.81|39.41|41.42|39.02|0
1654768500000|2022-06-09 09:55:00|41.49|39.09|41.34|38.94|41.53|39.13|41.03|38.63|0
1654768800000|2022-06-09 10:00:00|41.38|38.98|41.26|38.86|41.53|39.13|41.26|38.86|0
1654769100000|2022-06-09 10:05:00|41.3|38.9|41.22|38.82|41.45|39.05|41.18|38.78|0
1654769400000|2022-06-09 10:10:00|41.26|38.86|41.34|38.94|41.34|38.94|40.87|38.47|0
1654769700000|2022-06-09 10:15:00|41.33|38.93|41.8|39.4|41.88|39.48|41.26|38.86|0
1654770000000|2022-06-09 10:20:00|41.76|39.36|42.58|40.18|42.74|40.34|41.76|39.36|0
1654770300000|2022-06-09 10:25:00|42.62|40.22|42.98|40.58|43.07|40.67|42.38|39.98|0
1654770600000|2022-06-09 10:30:00|43.1|40.7|42.94|40.54|43.3|40.9|42.9|40.5|0
1654770900000|2022-06-09 10:35:00|42.91|40.51|42.5|40.1|43.11|40.71|42.5|40.1|0
1654771200000|2022-06-09 10:40:00|42.54|40.14|42.54|40.14|42.73|40.33|42.34|39.94|0
1654771500000|2022-06-09 10:45:00|42.5|40.1|42.42|40.02|42.61|40.21|42.3|39.9|0
1654771800000|2022-06-09 10:50:00|42.46|40.06|42.97|40.57|43.07|40.67|42.42|40.02|0
1654772100000|2022-06-09 10:55:00|42.93|40.53|42.59|40.19|42.93|40.53|42.53|40.13|0
1654772400000|2022-06-09 11:00:00|42.53|40.13|42.37|39.97|42.55|40.15|42.26|39.86|0
1654772700000|2022-06-09 11:05:00|42.33|39.93|42.33|39.93|42.45|40.05|42.06|39.66|0
1654773000000|2022-06-09 11:10:00|42.37|39.97|42.65|40.25|42.65|40.25|42.33|39.93|0
1654773300000|2022-06-09 11:15:00|42.61|40.21|42.17|39.77|42.73|40.33|42.15|39.75|0
1654773600000|2022-06-09 11:20:00|42.15|39.75|43.08|40.68|43.69|41.29|42.02|39.62|0
1654773900000|2022-06-09 11:25:00|42.92|40.52|42.45|40.05|43.08|40.68|42.25|39.85|0
1654774200000|2022-06-09 11:30:00|42.47|40.07|41.93|39.53|42.68|40.28|41.93|39.53|0
1654774500000|2022-06-09 11:35:00|41.86|39.46|42.11|39.71|42.21|39.81|41.82|39.42|0
1654774800000|2022-06-09 11:40:00|42.09|39.69|42.38|39.98|42.42|40.02|41.91|39.51|0
1654775100000|2022-06-09 11:45:00|42.42|40.02|41.54|39.14|43.3|40.9|40.97|38.57|0
1654775400000|2022-06-09 11:50:00|41.5|39.1|41.25|38.85|42.11|39.71|41.25|38.85|0
1654775700000|2022-06-09 11:55:00|41.31|38.91|41.29|38.89|41.41|39.01|40.85|38.45|0
1654776000000|2022-06-09 12:00:00|41.25|38.85|41.17|38.77|41.29|38.89|40.83|38.43|0
1654776300000|2022-06-09 12:05:00|41.15|38.75|41.02|38.62|41.29|38.89|40.79|38.39|0
1654776600000|2022-06-09 12:10:00|40.98|38.58|39.99|37.59|41.02|38.62|39.99|37.59|0
1654776900000|2022-06-09 12:15:00|39.91|37.51|40.14|37.74|40.37|37.97|39.73|37.33|0
1654777200000|2022-06-09 12:20:00|40.03|37.63|39.5|37.1|40.03|37.63|39.2|36.8|0
1654777500000|2022-06-09 12:25:00|39.43|37.03|39.55|37.15|39.88|37.48|38.08|35.68|0
1654777800000|2022-06-09 12:30:00|39.53|37.13|39.17|36.77|40.02|37.62|38.86|36.46|0
1654778100000|2022-06-09 12:35:00|39.12|36.72|39.23|36.83|39.27|36.87|38.64|36.24|0
1654778400000|2022-06-09 12:40:00|39.19|36.79|37.55|35.15|39.32|36.92|37.48|35.08|0
1654778700000|2022-06-09 12:45:00|37.51|35.11|37.51|35.11|38.02|35.62|37.48|35.08|0
1654779000000|2022-06-09 12:50:00|37.55|35.15|37.19|34.79|38.36|35.96|36.91|34.51|0
1654779300000|2022-06-09 12:55:00|37.15|34.75|37.61|35.21|37.85|35.45|37.15|34.75|0
1654779600000|2022-06-09 13:00:00|37.51|35.11|37.92|35.52|37.92|35.52|37.36|34.96|0
1654779900000|2022-06-09 13:05:00|37.9|35.5|37.2|34.8|37.94|35.54|37.18|34.78|0
1654780200000|2022-06-09 13:10:00|37.22|34.82|36.72|34.32|38.12|35.72|36.72|34.32|0
1654780500000|2022-06-09 13:15:00|36.76|34.36|36.76|34.36|37.04|34.64|36.41|34.01|0
1654780800000|2022-06-09 13:20:00|36.86|34.46|36.97|34.57|37.25|34.85|36.86|34.46|0
1654781100000|2022-06-09 13:25:00|37.04|34.64|36.68|34.28|37.22|34.82|36.68|34.28|0
1654781400000|2022-06-09 13:30:00|36.79|34.39|38.37|35.97|38.68|36.28|35.34|32.94|0
1654781700000|2022-06-09 13:35:00|38.66|36.26|36.27|33.87|39.52|37.12|36.2|33.8|0
1654782000000|2022-06-09 13:40:00|36.09|33.69|35.78|33.38|36.65|34.25|34.99|32.59|0
1654782300000|2022-06-09 13:45:00|35.57|33.17|36.66|34.26|37.3|34.9|34.31|31.91|0
1654782600000|2022-06-09 13:50:00|36.63|34.23|38.86|36.46|39.35|36.95|36.59|34.19|0
1654782900000|2022-06-09 13:55:00|38.75|36.35|40.19|37.79|40.23|37.83|38.42|36.02|0
1654783200000|2022-06-09 14:00:00|40.21|37.81|39.22|36.82|40.27|37.87|39.11|36.71|0
1654783500000|2022-06-09 14:05:00|39.07|36.67|37.58|35.18|39.2|36.8|37.43|35.03|0
1654783800000|2022-06-09 14:10:00|37.54|35.14|36.69|34.29|37.65|35.25|35.72|33.32|0
1654784100000|2022-06-09 14:15:00|36.73|34.33|37.37|34.97|38.23|35.83|36.52|34.12|0
1654784400000|2022-06-09 14:20:00|37.47|35.07|38.45|36.05|38.63|36.23|37.47|35.07|0
1654784700000|2022-06-09 14:25:00|38.48|36.08|38.92|36.52|38.92|36.52|38.12|35.72|0
1654785000000|2022-06-09 14:30:00|39.22|36.82|38.66|36.26|39.89|37.49|38.26|35.86|0
1654785300000|2022-06-09 14:35:00|38.85|36.45|39.29|36.89|39.48|37.08|38.52|36.12|0
1654785600000|2022-06-09 14:40:00|39.27|36.87|38.01|35.61|39.4|37|37.61|35.21|0
1654785900000|2022-06-09 14:45:00|38.08|35.68|37.54|35.14|38.12|35.72|37.24|34.84|0
1654786200000|2022-06-09 14:50:00|37.43|35.03|36.72|34.32|37.47|35.07|36.24|33.84|0
1654786500000|2022-06-09 14:55:00|36.65|34.25|37.47|35.07|37.72|35.32|36.37|33.97|0
1654786800000|2022-06-09 15:00:00|37.32|34.92|36.27|33.87|37.57|35.17|36.13|33.73|0
1654787100000|2022-06-09 15:05:00|36.23|33.83|36.48|34.08|36.62|34.22|35.72|33.32|0
1654787400000|2022-06-09 15:10:00|36.44|34.04|36.9|34.5|37.11|34.71|36.34|33.94|0
1654787700000|2022-06-09 15:15:00|36.97|34.57|36.72|34.32|37.11|34.71|36.51|34.11|0
1654788000000|2022-06-09 15:20:00|36.75|34.35|37.37|34.97|37.6|35.2|36.68|34.28|0
1654788300000|2022-06-09 15:25:00|37.35|34.95|36.75|34.35|37.5|35.1|36.58|34.18|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.68|34.28|37.17|34.77|36.23|33.83|0
1654788900000|2022-06-09 15:35:00|36.79|34.39|37.03|34.63|37.37|34.97|36.54|34.14|0
1654789200000|2022-06-09 15:40:00|37.15|34.75|38.21|35.81|38.83|36.43|37.15|34.75|0
1654789500000|2022-06-09 15:45:00|38.1|35.7|36.53|34.13|38.73|36.33|36.42|34.02|0
1654789800000|2022-06-09 15:50:00|36.56|34.16|36.77|34.37|36.81|34.41|35.97|33.57|0
1654790100000|2022-06-09 15:55:00|36.81|34.41|37.37|34.97|37.44|35.04|36.7|34.3|0
1654790400000|2022-06-09 16:00:00|37.34|34.94|37.02|34.62|37.76|35.36|36.95|34.55|0
1654790700000|2022-06-09 16:05:00|37.05|34.65|36.63|34.23|37.16|34.76|36.35|33.95|0
1654791000000|2022-06-09 16:10:00|36.56|34.16|36.81|34.41|36.92|34.52|35.47|33.07|0
1654791300000|2022-06-09 16:15:00|36.78|34.38|36.95|34.55|36.99|34.59|36.5|34.1|0
1654791600000|2022-06-09 16:20:00|36.99|34.59|37.27|34.87|37.59|35.19|36.92|34.52|0
1654791900000|2022-06-09 16:25:00|37.23|34.83|37.98|35.58|38.23|35.83|37.13|34.73|0
1654792200000|2022-06-09 16:30:00|38.05|35.65|38.12|35.72|38.41|36.01|37.62|35.22|0
1654792500000|2022-06-09 16:35:00|38.09|35.69|38.23|35.83|38.54|36.14|37.98|35.58|0
1654792800000|2022-06-09 16:40:00|38.3|35.9|37.93|35.53|38.67|36.27|37.61|35.21|0
1654793100000|2022-06-09 16:45:00|37.9|35.5|37.54|35.14|38|35.6|37.39|34.99|0
1654793400000|2022-06-09 16:50:00|37.57|35.17|37.25|34.85|38.07|35.67|37.25|34.85|0
1654793700000|2022-06-09 16:55:00|37.14|34.74|38.36|35.96|38.62|36.22|36.89|34.49|0
1654794000000|2022-06-09 17:00:00|38.47|36.07|36.7|34.3|38.87|36.47|36.7|34.3|0
1654794300000|2022-06-09 17:05:00|36.67|34.27|36.7|34.3|37.49|35.09|36.67|34.27|0
1654794600000|2022-06-09 17:10:00|36.77|34.37|36.91|34.51|37.27|34.87|36.63|34.23|0
1654794900000|2022-06-09 17:15:00|36.81|34.41|36.7|34.3|36.98|34.58|36.38|33.98|0
1654795200000|2022-06-09 17:20:00|36.66|34.26|35.75|33.35|36.77|34.37|35.68|33.28|0
1654795500000|2022-06-09 17:25:00|35.72|33.32|35.23|32.83|35.85|33.45|35.03|32.63|0
1654795800000|2022-06-09 17:30:00|35.06|32.66|34.65|32.25|35.06|32.66|34.35|31.95|0
1654796100000|2022-06-09 17:35:00|34.62|32.22|34.58|32.18|34.75|32.35|34.08|31.68|0
1654796400000|2022-06-09 17:40:00|34.55|32.15|35.66|33.26|35.95|33.55|34.41|32.01|0
1654796700000|2022-06-09 17:45:00|35.58|33.18|36.18|33.78|36.25|33.85|35.53|33.13|0
1654797000000|2022-06-09 17:50:00|36.21|33.81|36.28|33.88|36.53|34.13|36.18|33.78|0
1654797300000|2022-06-09 17:55:00|36.25|33.85|37.09|34.69|37.12|34.72|36.21|33.81|0
1654797600000|2022-06-09 18:00:00|37.02|34.62|36.11|33.71|37.09|34.69|35.93|33.53|0
1654797900000|2022-06-09 18:05:00|36.07|33.67|36.14|33.74|36.45|34.05|35.8|33.4|0
1654798200000|2022-06-09 18:10:00|36.17|33.77|36.24|33.84|36.31|33.91|35.52|33.12|0
1654798500000|2022-06-09 18:15:00|36.21|33.81|36|33.6|36.38|33.98|35.83|33.43|0
1654798800000|2022-06-09 18:20:00|36.03|33.63|35.18|32.78|36.31|33.91|35.07|32.67|0
1654799100000|2022-06-09 18:25:00|35.21|32.81|35.65|33.25|35.89|33.49|34.97|32.57|0
1654799400000|2022-06-09 18:30:00|35.62|33.22|34.77|32.37|35.62|33.22|34.67|32.27|0
1654799700000|2022-06-09 18:35:00|34.73|32.33|34.47|32.07|34.94|32.54|34.27|31.87|0
1654800000000|2022-06-09 18:40:00|34.43|32.03|33.96|31.56|34.98|32.58|33.68|31.28|0
1654800300000|2022-06-09 18:45:00|33.9|31.5|34.23|31.83|34.56|32.16|33.86|31.46|0
1654800600000|2022-06-09 18:50:00|34.16|31.76|34.03|31.63|34.46|32.06|33.8|31.4|0
1654800900000|2022-06-09 18:55:00|33.96|31.56|33.04|30.64|34.24|31.84|33.01|30.61|0
1654801200000|2022-06-09 19:00:00|33.01|30.61|32.47|30.07|33.87|31.47|32.46|30.06|0
1654801500000|2022-06-09 19:05:00|32.41|30.01|32.06|29.66|32.57|30.17|31.84|29.44|0
1654801800000|2022-06-09 19:10:00|32.12|29.72|31.75|29.35|32.31|29.91|31.75|29.35|0
1654802100000|2022-06-09 19:15:00|31.72|29.32|32.22|29.82|32.47|30.07|31.68|29.28|0
1654802400000|2022-06-09 19:20:00|32.18|29.78|32.28|29.88|32.53|30.13|31.74|29.34|0
1654802700000|2022-06-09 19:25:00|32.31|29.91|30.97|28.57|32.31|29.91|30.97|28.57|0
1654803000000|2022-06-09 19:30:00|30.88|28.48|30.48|28.08|31.09|28.69|30.48|28.08|0
1654803300000|2022-06-09 19:35:00|30.45|28.05|30.66|28.26|30.97|28.57|30.42|28.02|0
1654803600000|2022-06-09 19:40:00|30.6|28.2|29.8|27.4|30.6|28.2|28.23|25.83|0
1654803900000|2022-06-09 19:45:00|29.71|27.31|29.04|26.64|29.83|27.43|28.61|26.21|0
1654804200000|2022-06-09 19:50:00|28.98|26.58|28.66|26.26|29.54|27.14|28.26|25.86|0
1654804500000|2022-06-09 19:55:00|28.6|26.2|27.14|24.74|28.75|26.35|27.11|24.71|0
1654804800000|2022-06-09 20:00:00|27.05|24.65|27.19|24.79|27.33|24.93|27.03|24.63|0
1654805100000|2022-06-09 20:05:00|27.16|24.76|27.11|24.71|27.52|25.12|27.08|24.68|0
1654805400000|2022-06-09 20:10:00|27.14|24.74|27.55|25.15|27.55|25.15|27.08|24.68|0
1654805700000|2022-06-09 20:15:00|27.58|24.95|27.52|24.9|27.64|25.01|27.26|24.66|0
1654806000000|2022-06-09 20:20:00|27.49|24.87|27.61|24.98|27.72|25.08|27.49|24.87|0
1654806300000|2022-06-09 20:25:00|27.64|25|27.66|25.03|27.66|25.03|27.46|24.85|0
1654806600000|2022-06-09 20:30:00|27.75|25.11|27.49|24.87|27.77|25.12|27.49|24.87|0
1654806900000|2022-06-09 20:35:00|27.47|24.86|27.43|24.82|27.58|24.95|27.4|24.79|0
1654807200000|2022-06-09 20:40:00|27.4|24.79|27.55|24.92|27.6|24.98|27.4|24.79|0
1654807500000|2022-06-09 20:45:00|27.57|24.95|27.82|25.17|27.84|25.19|27.57|24.95|0
1654807800000|2022-06-09 20:50:00|27.87|25.21|27.84|25.19|27.87|25.21|27.69|25.05|0
1654808100000|2022-06-09 20:55:00|27.81|25.16|28.03|25.36|28.16|25.48|27.78|25.13|0
1654808400000|2022-06-09 21:00:00|27.98|25.32|27.99|25.32|28.06|25.39|27.93|25.27|0
1654808700000|2022-06-09 21:05:00|27.98|25.31|27.97|25.31|28.04|25.37|27.94|25.28|0
1654809000000|2022-06-09 21:10:00|27.95|25.29|28.08|25.41|28.1|25.43|27.85|25.19|0
1654809300000|2022-06-09 21:15:00|28.05|25.38|28.04|25.37|28.18|25.49|27.96|25.29|0
1654809600000|2022-06-09 21:20:00|28.06|25.39|28.07|25.39|28.07|25.4|28.02|25.35|0
1654809900000|2022-06-09 21:25:00|28.06|25.4|28.04|25.37|28.09|25.41|28.03|25.36|0
1654810200000|2022-06-09 21:30:00|28.01|25.35|28.07|25.4|28.08|25.41|28.01|25.35|0
1654810500000|2022-06-09 21:35:00|28.08|25.41|28.08|25.41|28.1|25.43|28.06|25.38|0
1654810800000|2022-06-09 21:40:00||25.4||25.4||25.4||25.4|0
1654811100000|2022-06-09 21:45:00|28.07|25.41|28.08|25.41|28.08|25.41|28.07|25.4|0
1654811400000|2022-06-09 21:50:00|28.11|25.44|28.1|25.42|28.11|25.44|28.08|25.41|0
1654811700000|2022-06-09 21:55:00|28.11|25.43|28.26|25.57|28.32|25.62|28.04|25.37|0
1654812000000|2022-06-09 22:00:00|28.31|25.62|28.06|25.39|28.33|25.63|27.81|25.16|0
1654812300000|2022-06-09 22:05:00|28.04|25.37|27.82|25.17|28.06|25.39|27.82|25.17|0
1654812600000|2022-06-09 22:10:00|27.79|25.15|27.65|25.01|27.82|25.17|27.65|25.01|0
1654812900000|2022-06-09 22:15:00|27.62|24.99|27.66|25.02|27.79|25.14|27.53|24.91|0
1654813200000|2022-06-09 22:20:00|27.67|25.04|27.41|24.8|27.67|25.04|27.38|24.77|0
1654813500000|2022-06-09 22:25:00|27.44|24.83|27.47|24.85|27.53|24.9|27.39|24.79|0
1654813800000|2022-06-09 22:30:00|27.5|24.88|27.55|24.93|27.58|24.96|27.41|24.8|0
1654814100000|2022-06-09 22:35:00|27.58|24.96|27.61|24.98|27.64|25.01|27.58|24.96|0
1654814400000|2022-06-09 22:40:00|27.64|25.01|27.58|24.95|27.64|25.01|27.58|24.95|0
1654814700000|2022-06-09 22:45:00|27.6|24.97|27.84|25.19|27.84|25.19|27.58|24.95|0
1654815000000|2022-06-09 22:50:00|27.87|25.22|27.64|25.01|27.9|25.25|27.61|24.98|0
1654815300000|2022-06-09 22:55:00|27.67|25.03|27.61|24.98|27.67|25.03|27.58|24.95|0
1654815600000|2022-06-09 23:00:00|27.67|25.03|27.64|25|27.67|25.03|27.55|24.92|0
1654815900000|2022-06-09 23:05:00|27.61|24.98|27.61|24.98|27.64|25|27.58|24.95|0
1654816200000|2022-06-09 23:10:00|27.58|24.95|27.66|25.03|27.66|25.03|27.58|24.95|0
1654816500000|2022-06-09 23:15:00|27.63|25|27.84|25.19|27.84|25.19|27.6|24.98|0
1654816800000|2022-06-09 23:20:00|27.87|25.21|28.04|25.37|28.07|25.4|27.87|25.21|0
1654817100000|2022-06-09 23:25:00|28.01|25.35|27.87|25.21|28.04|25.37|27.78|25.13|0
1654817400000|2022-06-09 23:30:00|27.84|25.19|27.92|25.26|28.04|25.37|27.81|25.16|0
1654817700000|2022-06-09 23:35:00|27.86|25.21|27.95|25.29|28.01|25.34|27.75|25.1|0
1654818000000|2022-06-09 23:40:00|27.98|25.32|27.92|25.26|28.13|25.45|27.86|25.21|0
1654818300000|2022-06-09 23:45:00|27.89|25.24|27.95|25.29|27.95|25.29|27.75|25.1|0
1654818600000|2022-06-09 23:50:00|27.89|25.24|27.83|25.18|28.25|25.56|27.77|25.13|0
1654818900000|2022-06-09 23:55:00|27.8|25.15|27.86|25.21|27.89|25.23|27.77|25.13|0
1654819200000|2022-06-10 00:00:00|27.92|25.26|28.15|25.47|28.18|25.5|27.65|25.02|0
1654819500000|2022-06-10 00:05:00|28.13|25.45|27.68|25.05|28.18|25.5|27.65|25.02|0
1654819800000|2022-06-10 00:10:00|27.65|25.02|27.27|24.68|27.65|25.02|27.11|24.53|0
1654820100000|2022-06-10 00:15:00|27.33|24.73|27.19|24.6|27.36|24.75|27.07|24.49|0
1654820400000|2022-06-10 00:20:00|27.16|24.57|27.1|24.52|27.45|24.83|27.1|24.52|0
1654820700000|2022-06-10 00:25:00|27.07|24.49|27.27|24.67|27.33|24.73|26.95|24.39|0
1654821000000|2022-06-10 00:30:00|27.18|24.59|27.44|24.83|27.47|24.86|27.07|24.49|0
1654821300000|2022-06-10 00:35:00|27.41|24.8|27.46|24.84|27.5|24.88|27.27|24.67|0
1654821600000|2022-06-10 00:40:00|27.47|24.86|27.49|24.87|27.56|24.93|27.38|24.78|0
1654821900000|2022-06-10 00:45:00|27.47|24.85|27.41|24.8|27.62|24.99|27.35|24.75|0
1654822200000|2022-06-10 00:50:00|27.4|24.79|27.24|24.64|27.44|24.83|27.18|24.59|0
1654822500000|2022-06-10 00:55:00|27.22|24.63|27.24|24.64|27.29|24.7|27.06|24.49|0
1654822800000|2022-06-10 01:00:00|27.29|24.69|27.44|24.83|27.53|24.9|27.12|24.54|0
1654823100000|2022-06-10 01:05:00|27.38|24.77|27.38|24.77|27.44|24.82|27.23|24.64|0
1654823400000|2022-06-10 01:10:00|27.41|24.8|27.44|24.82|27.51|24.89|27.19|24.6|0
1654823700000|2022-06-10 01:15:00|27.38|24.77|27.41|24.8|27.52|24.9|27.23|24.64|0
1654824000000|2022-06-10 01:20:00|27.44|24.82|27.06|24.48|27.49|24.88|27|24.43|0
1654824300000|2022-06-10 01:25:00|27.07|24.49|27.27|24.68|27.35|24.74|27.06|24.48|0
1654824600000|2022-06-10 01:30:00|27.29|24.69|27.37|24.77|27.49|24.87|27.2|24.61|0
1654824900000|2022-06-10 01:35:00|27.4|24.79|27.4|24.79|27.52|24.9|27.32|24.71|0
1654825200000|2022-06-10 01:40:00|27.43|24.82|27.29|24.69|27.43|24.82|27.23|24.64|0
1654825500000|2022-06-10 01:45:00|27.31|24.71|27.21|24.62|27.34|24.74|27.07|24.49|0
1654825800000|2022-06-10 01:50:00|27.24|24.65|27.23|24.63|27.37|24.76|27.11|24.53|0
1654826100000|2022-06-10 01:55:00|27.25|24.66|27.25|24.66|27.4|24.79|27.2|24.61|0
1654826400000|2022-06-10 02:00:00|27.27|24.67|27.34|24.74|27.43|24.82|27.2|24.61|0
1654826700000|2022-06-10 02:05:00|27.32|24.72|27.22|24.63|27.41|24.8|27.17|24.58|0
1654827000000|2022-06-10 02:10:00|27.25|24.66|27.29|24.69|27.34|24.73|27.22|24.63|0
1654827300000|2022-06-10 02:15:00|27.28|24.68|27.35|24.75|27.37|24.76|27.19|24.6|0
1654827600000|2022-06-10 02:20:00|27.34|24.73|27.54|24.92|27.54|24.92|27.34|24.73|0
1654827900000|2022-06-10 02:25:00|27.57|24.94|27.66|25.02|27.66|25.02|27.48|24.86|0
1654828200000|2022-06-10 02:30:00|27.73|25.09|27.86|25.21|27.86|25.21|27.6|24.97|0
1654828500000|2022-06-10 02:35:00|27.89|25.23|27.74|25.1|27.9|25.25|27.68|25.05|0
1654828800000|2022-06-10 02:40:00|27.73|25.09|27.59|24.97|27.74|25.1|27.54|24.91|0
1654829100000|2022-06-10 02:45:00|27.61|24.98|27.7|25.06|27.71|25.07|27.55|24.93|0
1654829400000|2022-06-10 02:50:00|27.68|25.04|27.77|25.12|27.77|25.12|27.65|25.02|0
1654829700000|2022-06-10 02:55:00|27.75|25.11|27.68|25.04|27.77|25.12|27.66|25.03|0
1654830000000|2022-06-10 03:00:00|27.71|25.07|28.24|25.55|28.27|25.58|27.71|25.07|0
1654830300000|2022-06-10 03:05:00|28.22|25.54|28.27|25.58|28.27|25.58|28.09|25.42|0
1654830600000|2022-06-10 03:10:00|28.28|25.59|28.48|25.76|28.51|25.79|28.24|25.55|0
1654830900000|2022-06-10 03:15:00|28.51|25.79|28.42|25.71|28.51|25.79|28.36|25.66|0
1654831200000|2022-06-10 03:20:00|28.45|25.74|28.44|25.74|28.57|25.84|28.44|25.74|0
1654831500000|2022-06-10 03:25:00|28.47|25.76|28.64|25.91|28.64|25.91|28.44|25.74|0
1654831800000|2022-06-10 03:30:00|28.62|25.9|28.41|25.71|28.7|25.96|28.41|25.71|0
1654832100000|2022-06-10 03:35:00|28.44|25.73|28.41|25.71|28.44|25.73|28.32|25.63|0
1654832400000|2022-06-10 03:40:00|28.38|25.68|28.32|25.62|28.38|25.68|28.25|25.56|0
1654832700000|2022-06-10 03:45:00|28.35|25.65|28.32|25.62|28.41|25.7|28.26|25.57|0
1654833000000|2022-06-10 03:50:00|28.33|25.64|28.17|25.49|28.35|25.65|28.14|25.46|0
1654833300000|2022-06-10 03:55:00|28.18|25.5|28.12|25.45|28.2|25.51|28.08|25.41|0
1654833600000|2022-06-10 04:00:00|28.14|25.46|28.08|25.41|28.17|25.49|28.08|25.41|0
1654833900000|2022-06-10 04:05:00|28.11|25.43|27.99|25.32|28.11|25.43|27.96|25.3|0
1654834200000|2022-06-10 04:10:00|27.97|25.31|27.99|25.32|28.02|25.35|27.89|25.23|0
1654834500000|2022-06-10 04:15:00|27.96|25.3|27.87|25.22|27.96|25.3|27.84|25.19|0
1654834800000|2022-06-10 04:20:00|27.9|25.24|27.93|25.27|27.93|25.27|27.9|25.24|0
1654835100000|2022-06-10 04:25:00|27.91|25.25|27.63|25|27.91|25.25|27.6|24.98|0
1654835400000|2022-06-10 04:30:00|27.6|24.98|27.49|24.87|27.6|24.98|27.43|24.82|0
1654835700000|2022-06-10 04:35:00|27.46|24.84|27.22|24.63|27.46|24.84|27.22|24.63|0
1654836000000|2022-06-10 04:40:00|27.2|24.61|27.28|24.68|27.4|24.79|27.17|24.58|0
1654836300000|2022-06-10 04:45:00|27.31|24.71|27.34|24.73|27.34|24.73|27.25|24.66|0
1654836600000|2022-06-10 04:50:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654836900000|2022-06-10 04:55:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654837200000|2022-06-10 05:00:00|27.37|24.76|27.66|25.02|27.66|25.02|27.31|24.71|0
1654837500000|2022-06-10 05:05:00|27.69|25.05|27.51|24.89|27.74|25.1|27.51|24.89|0
1654837800000|2022-06-10 05:10:00|27.54|24.92|27.65|25.02|27.65|25.02|27.48|24.86|0
1654838100000|2022-06-10 05:15:00|27.64|25.01|28.68|25.95|28.74|26.01|27.64|25.01|0
1654838400000|2022-06-10 05:20:00|28.74|26.01|28.62|25.9|28.77|26.03|28.56|25.84|0
1654838700000|2022-06-10 05:25:00|28.65|25.92|28.67|25.94|28.68|25.95|28.5|25.79|0
1654839000000|2022-06-10 05:30:00|28.68|25.95|28.86|26.11|28.98|26.22|28.62|25.89|0
1654839300000|2022-06-10 05:35:00|28.83|26.08|28.86|26.11|28.95|26.19|28.77|26.03|0
1654839600000|2022-06-10 05:40:00|28.89|26.14|28.83|26.08|28.98|26.22|28.8|26.06|0
1654839900000|2022-06-10 05:45:00|28.8|26.06|28.5|25.78|28.8|26.06|28.47|25.76|0
1654840200000|2022-06-10 05:50:00|28.51|25.8|28.38|25.67|28.51|25.8|28.23|25.54|0
1654840500000|2022-06-10 05:55:00|28.41|25.7|28.38|25.67|28.53|25.81|28.35|25.65|0
1654840800000|2022-06-10 06:00:00|28.44|25.73|28.82|26.08|29.05|26.28|28.44|25.73|0
1654841100000|2022-06-10 06:05:00|28.81|26.07|28.91|26.16|28.94|26.19|28.55|25.83|0
1654841400000|2022-06-10 06:10:00|28.94|26.19|29.16|26.38|29.19|26.41|28.78|26.04|0
1654841700000|2022-06-10 06:15:00|29.13|26.35|28.91|26.16|29.17|26.39|28.88|26.13|0
1654842000000|2022-06-10 06:20:00|28.97|26.21|28.87|26.12|28.97|26.21|28.67|25.94|0
1654842300000|2022-06-10 06:25:00|28.85|26.1|29.03|26.27|29.09|26.32|28.67|25.94|0
1654842600000|2022-06-10 06:30:00|29|26.24|28.8|26.06|29|26.24|28.76|26.02|0
1654842900000|2022-06-10 06:35:00|28.79|26.05|28.58|25.86|28.82|26.07|28.55|25.83|0
1654843200000|2022-06-10 06:40:00|28.61|25.88|28.73|25.99|28.94|26.18|28.58|25.86|0
1654843500000|2022-06-10 06:45:00|28.76|26.02|28.55|25.83|28.85|26.1|28.4|25.69|0
1654843800000|2022-06-10 06:50:00|28.49|25.77|28.81|26.07|28.91|26.15|28.43|25.72|0
1654844100000|2022-06-10 06:55:00|28.78|26.04|28.87|26.12|28.96|26.21|28.57|25.85|0
1654844400000|2022-06-10 07:00:00|28.9|26.15|28.57|25.85|29.21|26.43|28.53|25.81|0
1654844700000|2022-06-10 07:05:00|28.38|25.98|27.65|25.25|28.55|26.15|27.65|25.25|0
1654845000000|2022-06-10 07:10:00|27.59|25.19|27.54|25.14|27.71|25.31|27.23|24.83|0
1654845300000|2022-06-10 07:15:00|27.45|25.05|27.54|25.14|27.9|25.5|27.33|24.93|0
1654845600000|2022-06-10 07:20:00|27.45|25.05|26.79|24.39|27.48|25.08|26.79|24.39|0
1654845900000|2022-06-10 07:25:00|26.82|24.42|26.42|24.02|28.44|26.04|26.39|23.99|0
1654846200000|2022-06-10 07:30:00|26.45|24.05|26.72|24.32|26.96|24.56|26.39|23.99|0
1654846500000|2022-06-10 07:35:00|26.8|24.4|27.43|25.03|27.43|25.03|26.8|24.4|0
1654846800000|2022-06-10 07:40:00|27.4|25|27.13|24.73|27.43|25.03|27.06|24.66|0
1654847100000|2022-06-10 07:45:00|27.02|24.62|26.66|24.26|27.65|25.25|26.66|24.26|0
1654847400000|2022-06-10 07:50:00|26.7|24.3|26.63|24.23|27.1|24.7|26.61|24.21|0
1654847700000|2022-06-10 07:55:00|26.67|24.27|26.26|23.86|27.36|24.96|26.26|23.86|0
1654848000000|2022-06-10 08:00:00|26.21|23.81|27.02|24.62|27.13|24.73|26.1|23.7|0
1654848300000|2022-06-10 08:05:00|27.05|24.65|27.38|24.98|27.49|25.09|26.83|24.43|0
1654848600000|2022-06-10 08:10:00|27.32|24.92|27.72|25.32|28.17|25.77|27.27|24.87|0
1654848900000|2022-06-10 08:15:00|27.75|25.35|27.81|25.41|27.98|25.58|27.61|25.21|0
1654849200000|2022-06-10 08:20:00|27.82|25.42|27.55|25.15|27.82|25.42|27.53|25.13|0
1654849500000|2022-06-10 08:25:00|27.53|25.13|27.58|25.18|27.89|25.49|27.36|24.96|0
1654849800000|2022-06-10 08:30:00|27.57|25.17|27.41|25.01|27.78|25.38|27.38|24.98|0
1654850100000|2022-06-10 08:35:00|27.38|24.98|27.38|24.98|27.38|24.98|26.97|24.57|0
1654850400000|2022-06-10 08:40:00|27.36|24.96|27.44|25.04|27.44|25.04|27.13|24.73|0
1654850700000|2022-06-10 08:45:00|27.41|25.01|27.6|25.2|27.75|25.35|27.35|24.95|0
1654851000000|2022-06-10 08:50:00|27.63|25.23|26.88|24.48|27.72|25.32|26.78|24.38|0
1654851300000|2022-06-10 08:55:00|26.86|24.46|27.12|24.72|27.35|24.95|26.78|24.38|0
1654851600000|2022-06-10 09:00:00|27.1|24.7|27.34|24.94|27.62|25.22|27.04|24.64|0
1654851900000|2022-06-10 09:05:00|27.37|24.97|27.37|24.97|27.62|25.22|27.34|24.94|0
1654852200000|2022-06-10 09:10:00|27.4|25|27.53|25.13|27.73|25.33|27.24|24.84|0
1654852500000|2022-06-10 09:15:00|27.56|25.16|27.38|24.98|27.79|25.39|27.37|24.97|0
1654852800000|2022-06-10 09:20:00|27.34|24.94|27.26|24.86|27.53|25.13|27.23|24.83|0
1654853100000|2022-06-10 09:25:00|27.28|24.88|27.59|25.19|27.64|25.24|27.12|24.72|0
1654853400000|2022-06-10 09:30:00|27.67|25.27|27.67|25.27|27.7|25.3|27.56|25.16|0
1654853700000|2022-06-10 09:35:00|27.64|25.24|27.46|25.06|27.7|25.3|27.27|24.87|0
1654854000000|2022-06-10 09:40:00|27.5|25.1|27.95|25.55|27.95|25.55|27.34|24.94|0
1654854300000|2022-06-10 09:45:00|27.92|25.52|27.28|24.88|27.98|25.58|27.25|24.85|0
1654854600000|2022-06-10 09:50:00|27.33|24.93|27.03|24.63|27.36|24.96|27.03|24.63|0
1654854900000|2022-06-10 09:55:00|27|24.6|27.15|24.75|27.18|24.78|26.95|24.55|0
1654855200000|2022-06-10 10:00:00|27.14|24.74|27.11|24.71|27.47|25.07|26.93|24.53|0
1654855500000|2022-06-10 10:05:00|27.06|24.66|26.92|24.52|27.18|24.78|26.78|24.38|0
1654855800000|2022-06-10 10:10:00|27|24.6|27|24.6|27.08|24.68|26.7|24.3|0
1654856100000|2022-06-10 10:15:00|27.03|24.63|26.89|24.49|27.22|24.82|26.89|24.49|0
1654856400000|2022-06-10 10:20:00|26.86|24.46|26.48|24.08|27.26|24.86|26.48|24.08|0
1654856700000|2022-06-10 10:25:00|26.54|24.14|26.37|23.97|26.59|24.19|26.32|23.92|0
1654857000000|2022-06-10 10:30:00|26.35|23.95|26.43|24.03|26.62|24.22|26.27|23.87|0
1654857300000|2022-06-10 10:35:00|26.4|24|26.64|24.24|26.72|24.32|26.4|24|0
1654857600000|2022-06-10 10:40:00|26.67|24.27|26.45|24.05|26.67|24.27|26.42|24.02|0
1654857900000|2022-06-10 10:45:00|26.42|24.02|26.42|24.02|26.69|24.29|26.41|24.01|0
1654858200000|2022-06-10 10:50:00|26.45|24.05|26.69|24.29|26.69|24.29|26.32|23.92|0
1654858500000|2022-06-10 10:55:00|26.67|24.27|26.77|24.37|26.77|24.37|26.23|23.83|0
1654858800000|2022-06-10 11:00:00|26.8|24.4|26.49|24.09|26.85|24.45|26.45|24.05|0
1654859100000|2022-06-10 11:05:00|26.47|24.07|26.99|24.59|27.04|24.64|26.47|24.07|0
1654859400000|2022-06-10 11:10:00|26.96|24.56|27.07|24.67|27.15|24.75|26.68|24.28|0
1654859700000|2022-06-10 11:15:00|27.02|24.62|26.63|24.23|27.02|24.62|26.63|24.23|0
1654860000000|2022-06-10 11:20:00|26.61|24.21|26.74|24.34|26.91|24.51|26.55|24.15|0
1654860300000|2022-06-10 11:25:00|26.77|24.37|26.88|24.48|26.93|24.53|26.63|24.23|0
1654860600000|2022-06-10 11:30:00|26.82|24.42|27.45|25.05|27.59|25.19|26.82|24.42|0
1654860900000|2022-06-10 11:35:00|27.43|25.03|27.78|25.38|27.98|25.58|27.34|24.94|0
1654861200000|2022-06-10 11:40:00|27.81|25.41|27.89|25.49|27.98|25.58|27.67|25.27|0
1654861500000|2022-06-10 11:45:00|27.92|25.52|27.78|25.38|28.05|25.65|27.67|25.27|0
1654861800000|2022-06-10 11:50:00|27.75|25.35|27.67|25.27|27.86|25.46|27.61|25.21|0
1654862100000|2022-06-10 11:55:00|27.64|25.24|27.47|25.07|27.89|25.49|27.47|25.07|0
1654862400000|2022-06-10 12:00:00|27.53|25.13|27.66|25.26|28.09|25.69|27.5|25.1|0
1654862700000|2022-06-10 12:05:00|27.69|25.29|28.06|25.66|28.11|25.71|27.68|25.28|0
1654863000000|2022-06-10 12:10:00|28.08|25.68|28.2|25.8|28.22|25.82|27.94|25.54|0
1654863300000|2022-06-10 12:15:00|28.17|25.77|28.08|25.68|28.25|25.85|28|25.6|0
1654863600000|2022-06-10 12:20:00|28.15|25.75|28.08|25.68|28.17|25.77|27.91|25.51|0
1654863900000|2022-06-10 12:25:00|28.12|25.72|28.01|25.61|28.62|26.22|27.93|25.53|0
1654864200000|2022-06-10 12:30:00|26.84|24.44|22.61|20.46|26.84|24.44|21.54|19.49|0
1654864500000|2022-06-10 12:35:00|22.43|20.29|23.89|21.62|24.11|21.82|22.11|20|0
1654864800000|2022-06-10 12:40:00|23.94|21.66|23.4|21.17|25|22.62|23.4|21.17|0
1654865100000|2022-06-10 12:45:00|23.45|21.22|22.75|20.58|23.99|21.71|22.75|20.58|0
1654865400000|2022-06-10 12:50:00|22.71|20.54|22.6|20.44|22.77|20.6|22.06|19.95|0
1654865700000|2022-06-10 12:55:00|22.45|20.31|22.3|20.18|22.52|20.38|21.36|19.33|0
1654866000000|2022-06-10 13:00:00|22.35|20.22|23.31|21.09|23.54|21.29|21.79|19.72|0
1654866300000|2022-06-10 13:05:00|23.26|21.04|22.36|20.23|23.43|21.2|22.26|20.14|0
1654866600000|2022-06-10 13:10:00|22.39|20.25|22.43|20.3|22.81|20.63|22.2|20.09|0
1654866900000|2022-06-10 13:15:00|22.31|20.19|21.84|19.76|22.61|20.45|21.84|19.76|0
1654867200000|2022-06-10 13:20:00|21.87|19.79|21.21|19.19|22.34|20.21|21.01|19.01|0
1654867500000|2022-06-10 13:25:00|21.14|19.13|21.9|19.81|21.9|19.81|21.06|19.05|0
1654867800000|2022-06-10 13:30:00|21.92|19.83|20.51|18.56|22.7|20.54|20.33|18.39|0
1654868100000|2022-06-10 13:35:00|20.56|18.6|21.79|19.72|22.2|20.09|20.3|18.37|0
1654868400000|2022-06-10 13:40:00|21.74|19.67|22.66|20.5|22.66|20.5|21.65|19.59|0
1654868700000|2022-06-10 13:45:00|22.71|20.55|22.17|20.06|22.98|20.79|21.93|19.84|0
1654869000000|2022-06-10 13:50:00|22.02|19.92|21.2|19.18|22.34|20.22|21.13|19.12|0
1654869300000|2022-06-10 13:55:00|21.21|19.19|21.3|19.27|21.62|19.56|20.85|18.87|0
1654869600000|2022-06-10 14:00:00|20.98|18.98|19.57|17.71|20.98|18.98|19.37|17.53|0
1654869900000|2022-06-10 14:05:00|19.59|17.73|19.98|18.08|20.73|18.75|19.47|17.61|0
1654870200000|2022-06-10 14:10:00|19.94|18.04|20.02|18.11|20.18|18.26|19.54|17.67|0
1654870500000|2022-06-10 14:15:00|19.95|18.05|19.28|17.44|20.01|18.1|19.12|17.3|0
1654870800000|2022-06-10 14:20:00|19.23|17.4|18.96|17.15|19.36|17.52|18.72|16.94|0
1654871100000|2022-06-10 14:25:00|18.89|17.09|19.22|17.39|19.5|17.65|18.72|16.94|0
1654871400000|2022-06-10 14:30:00|19.16|17.33|20|18.09|20|18.09|19.12|17.3|0
1654871700000|2022-06-10 14:35:00|19.92|18.02|20.54|18.59|20.57|18.61|19.85|17.96|0
1654872000000|2022-06-10 14:40:00|20.47|18.52|20.89|18.9|20.89|18.9|20.03|18.12|0
1654872300000|2022-06-10 14:45:00|20.73|18.75|20.5|18.55|20.86|18.88|20.24|18.31|0
1654872600000|2022-06-10 14:50:00|20.45|18.5|20.36|18.42|21.01|19.01|20.24|18.31|0
1654872900000|2022-06-10 14:55:00|20.42|18.48|19.3|17.46|20.47|18.52|19.3|17.46|0
1654873200000|2022-06-10 15:00:00|19.25|17.42|20.2|18.28|20.44|18.49|19.08|17.26|0
1654873500000|2022-06-10 15:05:00|20.18|18.26|20.11|18.2|20.22|18.3|19.78|17.9|0
1654873800000|2022-06-10 15:10:00|20.12|18.21|20.09|18.18|20.47|18.52|19.89|18|0
1654874100000|2022-06-10 15:15:00|20.11|18.2|20.93|18.94|21|19|19.85|17.96|0
1654874400000|2022-06-10 15:20:00|21.03|19.02|20.46|18.51|21.26|19.23|20.44|18.49|0
1654874700000|2022-06-10 15:25:00|20.41|18.47|20.28|18.35|20.53|18.57|20.01|18.11|0
1654875000000|2022-06-10 15:30:00|20.12|18.21|20.15|18.23|20.32|18.39|19.84|17.95|0
1654875300000|2022-06-10 15:35:00|20.19|18.27|20.34|18.4|20.38|18.44|19.84|17.95|0
1654875600000|2022-06-10 15:40:00|20.23|18.3|20.44|18.5|20.46|18.51|19.73|17.85|0
1654875900000|2022-06-10 15:45:00|20.39|18.45|19.88|17.99|20.68|18.71|19.88|17.99|0
1654876200000|2022-06-10 15:50:00|19.83|17.95|20.03|18.12|20.28|18.34|19.75|17.87|0
1654876500000|2022-06-10 15:55:00|20.05|18.14|20.75|18.77|20.91|18.91|19.9|18|0
1654876800000|2022-06-10 16:00:00|20.72|18.75|20.86|18.87|21.11|19.1|20.61|18.65|0
1654877100000|2022-06-10 16:05:00|20.81|18.83|21.34|19.31|21.5|19.46|20.81|18.83|0
1654877400000|2022-06-10 16:10:00|21.32|19.29|20.54|18.58|21.32|19.29|20.5|18.54|0
1654877700000|2022-06-10 16:15:00|20.45|18.5|20.32|18.38|20.59|18.63|20.12|18.2|0
1654878000000|2022-06-10 16:20:00|20.29|18.36|20.34|18.4|20.74|18.77|20.27|18.34|0
1654878300000|2022-06-10 16:25:00|20.32|18.38|20.64|18.67|20.64|18.67|20.11|18.2|0
1654878600000|2022-06-10 16:30:00|20.61|18.64|20.43|18.48|20.92|18.93|20.29|18.36|0
1654878900000|2022-06-10 16:35:00|20.36|18.42|20.69|18.72|20.76|18.79|20.31|18.38|0
1654879200000|2022-06-10 16:40:00|20.72|18.74|20.81|18.83|21.1|19.09|20.51|18.56|0
1654879500000|2022-06-10 16:45:00|20.85|18.87|20.51|18.56|20.94|18.95|20.38|18.44|0
1654879800000|2022-06-10 16:50:00|20.42|18.48|20.04|18.14|20.45|18.5|20|18.1|0
1654880100000|2022-06-10 16:55:00|20.02|18.12|20.31|18.38|20.38|18.44|19.87|17.98|0
1654880400000|2022-06-10 17:00:00|20.29|18.36|20.09|18.17|20.44|18.5|19.82|17.94|0
1654880700000|2022-06-10 17:05:00|20|18.09|20.17|18.25|20.22|18.29|19.76|17.88|0
1654881000000|2022-06-10 17:10:00|20.2|18.27|19.95|18.05|20.33|18.39|19.76|17.87|0
1654881300000|2022-06-10 17:15:00|19.89|17.99|20.6|18.64|20.62|18.66|19.82|17.93|0
1654881600000|2022-06-10 17:20:00|20.58|18.62|20.16|18.24|20.78|18.8|20.09|18.18|0
1654881900000|2022-06-10 17:25:00|20.18|18.26|20.72|18.75|20.72|18.75|20.11|18.2|0
1654882200000|2022-06-10 17:30:00|20.61|18.64|20.16|18.24|20.63|18.66|19.87|17.98|0
1654882500000|2022-06-10 17:35:00|20.18|18.26|20.95|18.95|20.95|18.95|20.18|18.26|0
1654882800000|2022-06-10 17:40:00|20.97|18.97|20.76|18.78|20.99|18.99|20.56|18.6|0
1654883100000|2022-06-10 17:45:00|20.78|18.81|21.5|19.45|21.55|19.49|20.6|18.64|0
1654883400000|2022-06-10 17:50:00|21.57|19.52|21.01|19.01|21.88|19.79|20.99|18.99|0
1654883700000|2022-06-10 17:55:00|20.92|18.93|20.76|18.78|20.97|18.97|20.51|18.56|0
1654884000000|2022-06-10 18:00:00|20.78|18.8|20.2|18.27|20.83|18.84|20.13|18.21|0
1654884300000|2022-06-10 18:05:00|20.15|18.23|20.58|18.62|20.74|18.76|20.13|18.21|0
1654884600000|2022-06-10 18:10:00|20.64|18.68|20|18.1|20.78|18.8|19.93|18.04|0
1654884900000|2022-06-10 18:15:00|19.98|18.08|20.7|18.73|20.83|18.85|19.82|17.94|0
1654885200000|2022-06-10 18:20:00|20.67|18.71|21.09|19.08|21.25|19.23|20.67|18.71|0
1654885500000|2022-06-10 18:25:00|21.16|19.14|20.47|18.52|21.16|19.14|20.24|18.32|0
1654885800000|2022-06-10 18:30:00|20.49|18.54|20.63|18.66|21.12|19.11|20.49|18.54|0
1654886100000|2022-06-10 18:35:00|20.6|18.64|20.24|18.31|20.6|18.64|20.2|18.27|0
1654886400000|2022-06-10 18:40:00|20.2|18.27|20.02|18.11|20.24|18.31|19.73|17.85|0
1654886700000|2022-06-10 18:45:00|19.99|18.09|20.88|18.89|21.17|19.15|19.97|18.07|0
1654887000000|2022-06-10 18:50:00|20.83|18.85|20.95|18.96|20.95|18.96|20.51|18.56|0
1654887300000|2022-06-10 18:55:00|20.99|18.99|21.41|19.37|21.62|19.56|20.82|18.83|0
1654887600000|2022-06-10 19:00:00|21.43|19.39|20.5|18.54|21.71|19.65|20.39|18.45|0
1654887900000|2022-06-10 19:05:00|20.46|18.51|20.42|18.47|20.57|18.62|20.04|18.13|0
1654888200000|2022-06-10 19:10:00|20.39|18.45|20.47|18.52|20.96|18.97|20.33|18.39|0
1654888500000|2022-06-10 19:15:00|20.4|18.46|21|19|21.07|19.06|20.38|18.44|0
1654888800000|2022-06-10 19:20:00|21.04|19.04|20.86|18.87|21.04|19.04|19.97|18.07|0
1654889100000|2022-06-10 19:25:00|20.95|18.95|20.79|18.81|21.51|19.47|20.74|18.77|0
1654889400000|2022-06-10 19:30:00|20.77|18.79|20.22|18.29|20.79|18.81|20.08|18.17|0
1654889700000|2022-06-10 19:35:00|20.2|18.27|20.54|18.58|21.02|19.02|19.97|18.07|0
1654890000000|2022-06-10 19:40:00|20.49|18.54|19.59|17.73|20.74|18.77|19.4|17.55|0
1654890300000|2022-06-10 19:45:00|19.6|17.74|18.65|16.87|19.68|17.81|18.6|16.83|0
1654890600000|2022-06-10 19:50:00|18.56|16.79|19.44|17.59|19.44|17.59|18.52|16.75|0
1654890900000|2022-06-10 19:55:00|19.47|17.61|18.3|16.55|19.68|17.81|18.3|16.55|0
1654891200000|2022-06-10 20:00:00|18.31|16.56|18.83|17.04|18.83|17.04|18.12|16.4|0
1654891500000|2022-06-10 20:05:00|18.85|17.06|18.75|16.96|18.87|17.08|18.63|16.86|0
1654891800000|2022-06-10 20:10:00|18.77|16.98|19.14|17.31|19.59|17.72|18.67|16.89|0
1655103900000|2022-06-13 07:05:00|16.33|14.73|16.9|15.29|16.97|15.35|16.31|14.71|0
1655104200000|2022-06-13 07:10:00|16.86|15.26|16.31|14.71|16.86|15.26|16.15|14.55|0
1655104500000|2022-06-13 07:15:00|16.19|14.59|16.01|14.41|16.41|14.81|16|14.4|0
1655104800000|2022-06-13 07:20:00|16.09|14.49|16.54|14.94|16.56|14.96|16.02|14.42|0
1655105100000|2022-06-13 07:25:00|16.53|14.93|16.12|14.52|16.58|14.98|16.01|14.41|0
1655105400000|2022-06-13 07:30:00|16.15|14.55|15.54|13.94|16.15|14.55|15.51|13.91|0
1655105700000|2022-06-13 07:35:00|15.57|13.97|15.55|13.95|16.1|14.5|15.49|13.89|0
1655106000000|2022-06-13 07:40:00|15.6|14|15.39|13.79|15.73|14.13|15.37|13.77|0
1655106300000|2022-06-13 07:45:00|15.42|13.82|15.8|14.2|15.88|14.28|15.36|13.76|0
1655106600000|2022-06-13 07:50:00|15.79|14.19|15.78|14.18|16.08|14.48|15.72|14.12|0
1655106900000|2022-06-13 07:55:00|15.71|14.11|15.54|13.94|15.86|14.26|15.48|13.88|0
1655107200000|2022-06-13 08:00:00|15.47|13.87|15.01|13.41|15.5|13.9|15.01|13.41|0
1655107500000|2022-06-13 08:05:00|15.02|13.42|15.14|13.54|15.22|13.62|14.96|13.36|0
1655107800000|2022-06-13 08:10:00|15.15|13.55|15.07|13.47|15.56|13.96|15.06|13.46|0
1655108100000|2022-06-13 08:15:00|15.06|13.46|14.56|12.96|15.17|13.57|14.48|12.88|0
1655108400000|2022-06-13 08:20:00|14.58|12.98|14.54|12.94|14.77|13.17|14.54|12.94|0
1655108700000|2022-06-13 08:25:00|14.53|12.93|14.64|13.04|14.81|13.21|14.52|12.92|0
1655109000000|2022-06-13 08:30:00|14.61|13.01|15.19|13.59|15.19|13.59|14.54|12.94|0
1655109300000|2022-06-13 08:35:00|15.17|13.57|15.05|13.45|15.2|13.6|14.81|13.21|0
1655109600000|2022-06-13 08:40:00|15.03|13.43|15.17|13.57|15.39|13.79|14.88|13.28|0
1655109900000|2022-06-13 08:45:00|15.09|13.49|14.88|13.28|15.15|13.55|14.8|13.2|0
1655110200000|2022-06-13 08:50:00|14.89|13.29|15.41|13.81|15.41|13.81|14.51|12.91|0
1655110500000|2022-06-13 08:55:00|15.44|13.84|15.17|13.57|15.5|13.9|15.17|13.57|0
1655110800000|2022-06-13 09:00:00|15.15|13.55|15.58|13.98|15.58|13.98|15.08|13.48|0
1655111100000|2022-06-13 09:05:00|15.57|13.97|15.65|14.05|15.66|14.06|15.31|13.71|0
1655111400000|2022-06-13 09:10:00|15.61|14.01|15.48|13.88|15.65|14.05|15.41|13.81|0
1655111700000|2022-06-13 09:15:00|15.46|13.86|15.61|14.01|15.68|14.08|15.27|13.67|0
1655112000000|2022-06-13 09:20:00|15.63|14.03|15.48|13.88|16.03|14.43|15.44|13.84|0
1655112300000|2022-06-13 09:25:00|15.49|13.89|15.48|13.88|15.63|14.03|15.42|13.82|0
1655112600000|2022-06-13 09:30:00|15.49|13.89|15.39|13.79|15.59|13.99|15.33|13.73|0
1655112900000|2022-06-13 09:35:00|15.51|13.91|15.36|13.76|15.56|13.96|15.16|13.56|0
1655113200000|2022-06-13 09:40:00|15.39|13.79|15.31|13.71|15.52|13.92|15.06|13.46|0
1655113500000|2022-06-13 09:45:00|15.34|13.74|15.54|13.94|15.6|14|15.24|13.64|0
1655113800000|2022-06-13 09:50:00|15.52|13.92|15.36|13.76|15.55|13.95|15.32|13.72|0
1655114100000|2022-06-13 09:55:00|15.32|13.72|15.61|14.01|15.74|14.14|15.19|13.59|0
1655114400000|2022-06-13 10:00:00|15.66|14.06|15.6|14|15.81|14.21|15.45|13.85|0
1655114700000|2022-06-13 10:05:00|15.59|13.99|15.96|14.36|15.96|14.36|15.54|13.94|0
1655115000000|2022-06-13 10:10:00|15.98|14.38|16.14|14.54|16.19|14.59|15.91|14.31|0
1655115300000|2022-06-13 10:15:00|16.11|14.51|15.81|14.21|16.11|14.51|15.72|14.12|0
1655115600000|2022-06-13 10:20:00|15.8|14.2|15.72|14.12|15.94|14.34|15.63|14.03|0
1655115900000|2022-06-13 10:25:00|15.65|14.05|15.78|14.18|15.94|14.34|15.65|14.05|0
1655116200000|2022-06-13 10:30:00|15.79|14.19|16.16|14.56|16.19|14.59|15.7|14.1|0
1655116500000|2022-06-13 10:35:00|16.17|14.57|15.94|14.34|16.25|14.65|15.84|14.24|0
1655116800000|2022-06-13 10:40:00|15.93|14.33|16.21|14.61|16.25|14.65|15.9|14.3|0
1655117100000|2022-06-13 10:45:00|16.2|14.6|15.95|14.35|16.23|14.63|15.86|14.26|0
1655117400000|2022-06-13 10:50:00|15.94|14.34|16.19|14.59|16.23|14.63|15.85|14.25|0
1655117700000|2022-06-13 10:55:00|16.2|14.6|15.98|14.38|16.25|14.65|15.91|14.31|0
1655118000000|2022-06-13 11:00:00|16.09|14.49|16.37|14.77|16.45|14.85|16.07|14.47|0
1655118300000|2022-06-13 11:05:00|16.38|14.78|16.02|14.42|16.47|14.87|15.97|14.37|0
1655118600000|2022-06-13 11:10:00|16.04|14.44|15.92|14.32|16.04|14.44|15.76|14.16|0
1655118900000|2022-06-13 11:15:00|15.9|14.3|15.88|14.28|16.16|14.56|15.83|14.23|0
1655119200000|2022-06-13 11:20:00|15.83|14.23|15.61|14.01|15.92|14.32|15.58|13.98|0
1655119500000|2022-06-13 11:25:00|15.64|14.04|15.86|14.26|16.03|14.43|15.54|13.94|0
1655119800000|2022-06-13 11:30:00|15.88|14.28|15.63|14.03|16.09|14.49|15.59|13.99|0
1655120100000|2022-06-13 11:35:00|15.66|14.06|15.85|14.25|15.98|14.38|15.58|13.98|0
1655120400000|2022-06-13 11:40:00|15.87|14.27|15.39|13.79|15.92|14.32|15.39|13.79|0
1655120700000|2022-06-13 11:45:00|15.41|13.81|15.29|13.69|15.52|13.92|15.29|13.69|0
1655121000000|2022-06-13 11:50:00|15.31|13.71|15.37|13.77|15.41|13.81|15.18|13.58|0
1655121300000|2022-06-13 11:55:00|15.38|13.78|15.24|13.64|15.41|13.81|15.19|13.59|0
1655121600000|2022-06-13 12:00:00|15.26|13.66|15.87|14.27|16.07|14.47|15.26|13.66|0
1655121900000|2022-06-13 12:05:00|15.86|14.26|15.94|14.34|16.06|14.46|15.67|14.07|0
1655122200000|2022-06-13 12:10:00|15.96|14.36|16.48|14.88|16.48|14.88|15.9|14.3|0
1655122500000|2022-06-13 12:15:00|16.45|14.85|15.59|13.99|16.69|15.09|15.32|13.72|0
1655122800000|2022-06-13 12:20:00|15.61|14.01|15.79|14.19|15.85|14.25|15.58|13.98|0
1655123100000|2022-06-13 12:25:00|15.78|14.18|15.66|14.06|15.83|14.23|15.57|13.97|0
1655123400000|2022-06-13 12:30:00|15.64|14.04|15.56|13.96|15.83|14.23|15.56|13.96|0
1655123700000|2022-06-13 12:35:00|15.54|13.94|14.81|13.21|15.66|14.06|14.68|13.08|0
1655124000000|2022-06-13 12:40:00|14.76|13.16|14.61|13.01|14.87|13.27|14.48|12.88|0
1655124300000|2022-06-13 12:45:00|14.6|13|14.47|12.87|14.68|13.08|14.37|12.77|0
1655124600000|2022-06-13 12:50:00|14.48|12.88|14.42|12.82|14.71|13.11|14.39|12.79|0
1655124900000|2022-06-13 12:55:00|14.44|12.84|14.26|12.66|14.56|12.96|14.23|12.63|0
1655125200000|2022-06-13 13:00:00|14.25|12.65|14.15|12.55|14.25|12.65|14.07|12.47|0
1655125500000|2022-06-13 13:05:00|14.17|12.57|14.2|12.6|14.31|12.71|14.07|12.47|0
1655125800000|2022-06-13 13:10:00|14.17|12.57|14.75|13.15|14.79|13.19|14.17|12.57|0
1655126100000|2022-06-13 13:15:00|14.77|13.17|14.51|12.91|14.83|13.23|14.51|12.91|0
1655126400000|2022-06-13 13:20:00|14.5|12.9|14.29|12.69|14.51|12.91|14.26|12.66|0
1655126700000|2022-06-13 13:25:00|14.31|12.71|14.12|12.52|14.4|12.8|14.1|12.5|0
1655127000000|2022-06-13 13:30:00|14.06|12.46|14.99|13.39|15.27|13.67|14.06|12.46|0
1655127300000|2022-06-13 13:35:00|14.96|13.36|14.38|12.78|15.27|13.67|14.33|12.73|0
1655127600000|2022-06-13 13:40:00|14.32|12.72|14.46|12.86|14.54|12.94|13.69|12.09|0
1655127900000|2022-06-13 13:45:00|14.36|12.76|14.1|12.5|15.03|13.43|14.05|12.45|0
1655128200000|2022-06-13 13:50:00|14.09|12.49|14.32|12.72|14.49|12.89|13.99|12.39|0
1655128500000|2022-06-13 13:55:00|14.31|12.71|14.26|12.66|14.68|13.08|14.22|12.62|0
1655128800000|2022-06-13 14:00:00|14.28|12.68|14.1|12.5|14.84|13.24|13.35|11.75|0
1655129100000|2022-06-13 14:05:00|14.07|12.47|14.11|12.51|14.66|13.06|13.99|12.39|0
1655129400000|2022-06-13 14:10:00|14.1|12.5|13.7|12.1|14.32|12.72|13.39|11.79|0
1655129700000|2022-06-13 14:15:00|13.67|12.07|13.14|11.54|13.67|12.07|12.97|11.37|0
1655130000000|2022-06-13 14:20:00|13.08|11.48|12.88|11.28|13.39|11.79|12.88|11.28|0
1655130300000|2022-06-13 14:25:00|12.87|11.27|13.58|11.98|13.66|12.06|12.78|11.18|0
1655130600000|2022-06-13 14:30:00|13.55|11.95|13.4|11.8|13.67|12.07|13|11.4|0
1655130900000|2022-06-13 14:35:00|13.37|11.77|13.4|11.8|13.69|12.09|13.34|11.74|0
1655131200000|2022-06-13 14:40:00|13.34|11.74|12.67|11.07|13.34|11.74|12.58|10.98|0
1655131500000|2022-06-13 14:45:00|12.66|11.06|12.69|11.09|13.02|11.42|12.35|10.75|0
1655131800000|2022-06-13 14:50:00|12.68|11.08|12.96|11.36|13.03|11.43|12.62|11.02|0
1655132100000|2022-06-13 14:55:00|12.98|11.38|12.91|11.31|13.18|11.58|12.85|11.25|0
1655132400000|2022-06-13 15:00:00|12.96|11.36|12.51|10.91|12.98|11.38|12.42|10.82|0
1655132700000|2022-06-13 15:05:00|12.5|10.9|12.32|10.72|12.58|10.98|12.32|10.72|0
1655133000000|2022-06-13 15:10:00|12.29|10.69|12.71|11.11|12.72|11.12|12.14|10.54|0
1655133300000|2022-06-13 15:15:00|12.67|11.07|13.03|11.43|13.23|11.63|12.59|10.99|0
1655133600000|2022-06-13 15:20:00|13|11.4|13.64|12.04|13.64|12.04|12.93|11.33|0
1655133900000|2022-06-13 15:25:00|13.68|12.08|12.87|11.27|13.74|12.14|12.81|11.21|0
1655134200000|2022-06-13 15:30:00|12.85|11.25|12.95|11.35|13.11|11.51|12.49|10.89|0
1655134500000|2022-06-13 15:35:00|12.87|11.27|13.58|11.98|13.58|11.98|12.87|11.27|0
1655134800000|2022-06-13 15:40:00|13.6|12|13.78|12.18|13.98|12.38|13.35|11.75|0
1655135100000|2022-06-13 15:45:00|13.8|12.2|13.31|11.71|13.84|12.24|13.02|11.42|0
1655135400000|2022-06-13 15:50:00|13.32|11.72|12.75|11.15|13.5|11.9|12.72|11.12|0
1655135700000|2022-06-13 15:55:00|12.76|11.16|13.18|11.58|13.21|11.61|12.75|11.15|0
1655136000000|2022-06-13 16:00:00|13.11|11.51|13.81|12.21|13.96|12.36|12.92|11.32|0
1655136300000|2022-06-13 16:05:00|13.89|12.29|14.07|12.47|14.49|12.89|13.62|12.02|0
1655136600000|2022-06-13 16:10:00|13.96|12.36|14.3|12.7|14.73|13.13|13.84|12.24|0
1655136900000|2022-06-13 16:15:00|14.33|12.73|14.25|12.65|14.6|13|13.98|12.38|0
1655137200000|2022-06-13 16:20:00|14.3|12.7|14.27|12.67|14.65|13.05|14.1|12.5|0
1655137500000|2022-06-13 16:25:00|14.26|12.66|14.36|12.76|14.63|13.03|14.19|12.59|0
1655137800000|2022-06-13 16:30:00|14.28|12.68|15.1|13.5|15.28|13.68|14.11|12.51|0
1655138100000|2022-06-13 16:35:00|15.05|13.45|14.38|12.78|15.44|13.84|14.24|12.64|0
1655138400000|2022-06-13 16:40:00|14.43|12.83|13.84|12.24|14.43|12.83|13.78|12.18|0
1655138700000|2022-06-13 16:45:00|13.8|12.2|13.67|12.07|13.98|12.38|13.64|12.04|0
1655139000000|2022-06-13 16:50:00|13.63|12.03|13.34|11.74|13.93|12.33|13.31|11.71|0
1655139300000|2022-06-13 16:55:00|13.31|11.71|13.01|11.41|13.48|11.88|12.96|11.36|0
1655139600000|2022-06-13 17:00:00|13.02|11.42|13.8|11.29|14.18|11.6|12.66|10.51|0
1655139900000|2022-06-13 17:05:00|13.75|11.25|13.98|11.44|13.98|11.44|13.63|11.15|0
1655140200000|2022-06-13 17:10:00|13.96|11.43|13.98|11.44|13.98|11.44|13.66|11.17|0
1655140500000|2022-06-13 17:15:00|13.95|11.41|13.96|11.42|14.06|11.51|13.8|11.29|0
1655140800000|2022-06-13 17:20:00|13.85|11.33|13.78|11.28|13.97|11.43|13.64|11.16|0
1655141100000|2022-06-13 17:25:00|13.83|11.32|13.7|11.21|13.91|11.38|13.43|10.99|0
1655141400000|2022-06-13 17:30:00|13.65|11.17|13.42|10.98|13.9|11.37|13.38|10.95|0
1655141700000|2022-06-13 17:35:00|13.4|10.96|13.94|11.41|13.94|11.41|13.35|10.92|0
1655142000000|2022-06-13 17:40:00|13.93|11.4|14.76|12.08|14.76|12.08|13.93|11.4|0
1655142300000|2022-06-13 17:45:00|14.78|12.09|14.47|11.84|15.26|12.48|14.45|11.83|0
1655142600000|2022-06-13 17:50:00|14.45|11.83|13.95|11.42|14.61|11.95|13.81|11.3|0
1655142900000|2022-06-13 17:55:00|14.1|11.54|14.2|11.62|14.35|11.74|14|11.46|0
1655143200000|2022-06-13 18:00:00|14.19|11.61|13.25|11.65|14.2|11.9|13.12|11.38|0
1655143500000|2022-06-13 18:05:00|13.23|11.63|13.3|11.7|13.55|11.95|12.83|11.23|0
1655143800000|2022-06-13 18:10:00|13.27|11.67|13.02|11.42|13.42|11.82|13|11.4|0
1655144100000|2022-06-13 18:15:00|13.37|10.94|13.77|11.26|13.85|11.33|13.37|10.94|0
1655144400000|2022-06-13 18:20:00|13.78|11.28|13.72|11.22|14.11|11.54|13.69|11.2|0
1655144700000|2022-06-13 18:25:00|13.7|11.21|13.72|11.22|13.96|11.42|13.65|11.17|0
1655145000000|2022-06-13 18:30:00|13.67|11.18|13.6|11.13|13.8|11.29|13.08|10.71|0
1655145300000|2022-06-13 18:35:00|13.59|11.12|14.18|11.6|14.41|11.79|13.56|11.09|0
1655145600000|2022-06-13 18:40:00|14.24|11.65|14.21|11.62|14.59|11.94|13.98|11.44|0
1655145900000|2022-06-13 18:45:00|14.27|11.68|14.12|11.56|14.49|11.86|13.91|11.38|0
1655146200000|2022-06-13 18:50:00|14.08|11.52|13.78|11.28|14.08|11.52|13.65|11.17|0
1655146500000|2022-06-13 18:55:00|13.7|11.21|13.29|10.87|13.7|11.21|13.16|10.77|0
1655146800000|2022-06-13 19:00:00|13.21|10.81|14.03|11.48|14.18|11.6|13.06|10.69|0
1655147100000|2022-06-13 19:05:00|13.98|11.44|13.58|11.11|14.2|11.62|13.52|11.06|0
1655147400000|2022-06-13 19:10:00|13.57|11.1|13.28|10.87|13.58|11.11|13.17|10.78|0
1655147700000|2022-06-13 19:15:00|13.24|10.83|13.52|11.06|14.55|11.9|12.93|10.58|0
1655148000000|2022-06-13 19:20:00|13.44|10.99|13.67|11.18|13.93|11.39|12.98|10.62|0
1655148300000|2022-06-13 19:25:00|13.62|11.15|13.28|10.86|13.85|11.33|13.28|10.86|0
1655148600000|2022-06-13 19:30:00|13.25|10.87|13.06|10.69|13.39|10.95|12.79|10.46|0
1655148900000|2022-06-13 19:35:00|13.09|10.71|12.91|10.56|13.7|11.21|12.87|10.53|0
1655149200000|2022-06-13 19:40:00|12.93|10.58|13.93|11.4|14.12|11.56|12.59|10.3|0
1655149500000|2022-06-13 19:45:00|13.91|11.38|14.07|11.51|14.49|11.86|13.85|11.33|0
1655149800000|2022-06-13 19:50:00|14.05|11.5|13.98|11.44|14.05|11.5|13.28|10.86|0
1655150100000|2022-06-13 19:55:00|14.05|11.5|13.64|11.16|14.46|11.83|13.23|10.83|0
1655150400000|2022-06-13 20:00:00|13.54|11.08|13.61|11.13|13.61|11.13|13.03|10.66|0
1655150700000|2022-06-13 20:05:00|13.59|11.12|13.41|11.81|13.83|11.81|13.34|11.09|0
1655151000000|2022-06-13 20:10:00|13.33|11.73|13.28|11.68|13.68|12.08|13.27|11.67|0
1655151300000|2022-06-13 20:15:00|13.4|11.6|13.35|11.55|13.56|11.76|13.25|11.45|0
1655151600000|2022-06-13 20:20:00|13.34|11.54|13.11|11.31|13.37|11.57|13.09|11.29|0
1655151900000|2022-06-13 20:25:00|13.09|11.29|13.27|11.47|13.31|11.51|13.07|11.27|0
1655152200000|2022-06-13 20:30:00|13.28|11.48|13.42|11.62|13.48|11.68|13.28|11.48|0
1655152500000|2022-06-13 20:35:00|13.4|11.6|13.58|11.78|13.61|11.81|13.32|11.52|0
1655152800000|2022-06-13 20:40:00|13.57|11.77|13.58|11.78|13.64|11.84|13.5|11.7|0
1655153100000|2022-06-13 20:45:00|13.6|11.8|13.49|11.69|13.66|11.86|13.48|11.68|0
1655153400000|2022-06-13 20:50:00|13.48|11.68|13.53|11.73|13.56|11.76|13.39|11.59|0
1655153700000|2022-06-13 20:55:00|13.55|11.75|13.49|11.69|13.57|11.77|13.34|11.54|0
1655154000000|2022-06-13 21:00:00|13.5|11.7|13.45|11.65|13.51|11.71|13.44|11.64|0
1655154300000|2022-06-13 21:05:00|13.47|11.67|13.48|11.68|13.49|11.69|13.45|11.65|0
1655154600000|2022-06-13 21:10:00|13.46|11.66|13.44|11.64|13.48|11.68|13.43|11.63|0
1655154900000|2022-06-13 21:15:00|13.45|11.65|13.48|11.68|13.49|11.69|13.45|11.65|0
1655155200000|2022-06-13 21:20:00|13.47|11.67|13.55|11.75|13.55|11.75|13.46|11.66|0
1655155500000|2022-06-13 21:25:00|13.56|11.76|13.54|11.74|13.58|11.78|13.53|11.73|0
1655155800000|2022-06-13 21:30:00|13.55|11.75|13.55|11.75|13.59|11.79|13.54|11.74|0
1655156100000|2022-06-13 21:35:00|13.56|11.76|13.58|11.78|13.6|11.8|13.56|11.76|0
1655156400000|2022-06-13 21:40:00|13.57|11.77|13.54|11.74|13.57|11.77|13.53|11.73|0
1655156700000|2022-06-13 21:45:00|13.55|11.75|13.51|11.71|13.55|11.75|13.51|11.71|0
1655157000000|2022-06-13 21:50:00|13.53|11.73|13.54|11.74|13.57|11.77|13.51|11.71|0
1655157300000|2022-06-13 21:55:00|13.53|11.73|13.56|11.76|13.59|11.79|13.51|11.71|0
1655157600000|2022-06-13 22:00:00|13.58|11.78|13.78|11.98|13.95|12.15|13.58|11.78|0
1655157900000|2022-06-13 22:05:00|13.8|12|14.02|12.22|14.02|12.22|13.8|12|0
1655158200000|2022-06-13 22:10:00|14|12.2|14.02|12.22|14.06|12.26|13.97|12.17|0
1655158500000|2022-06-13 22:15:00|14.03|12.23|14.14|12.34|14.15|12.35|14.03|12.23|0
1655158800000|2022-06-13 22:20:00|14.15|12.35|14.12|12.32|14.17|12.37|14.02|12.22|0
1655159100000|2022-06-13 22:25:00|14.09|12.29|14.14|12.34|14.14|12.34|14.06|12.26|0
1655159400000|2022-06-13 22:30:00|14.13|12.33|14.05|12.25|14.15|12.35|14.02|12.22|0
1655159700000|2022-06-13 22:35:00|14.02|12.22|14.03|12.23|14.03|12.23|13.99|12.19|0
1655160000000|2022-06-13 22:40:00|14.02|12.22|13.96|12.16|14.05|12.25|13.93|12.13|0
1655160300000|2022-06-13 22:45:00|13.95|12.15|13.94|12.14|13.96|12.16|13.89|12.09|0
1655160600000|2022-06-13 22:50:00|13.92|12.12|13.92|12.12|13.93|12.13|13.85|12.05|0
1655160900000|2022-06-13 22:55:00|13.93|12.13|13.86|12.06|13.99|12.19|13.86|12.06|0
1655161200000|2022-06-13 23:00:00|13.88|12.08|13.79|11.99|13.92|12.12|13.79|11.99|0
1655161500000|2022-06-13 23:05:00|13.8|12|13.79|11.99|13.87|12.07|13.77|11.97|0
1655161800000|2022-06-13 23:10:00|13.77|11.97|13.69|11.89|13.79|11.99|13.65|11.85|0
1655162100000|2022-06-13 23:15:00|13.68|11.88|13.59|11.79|13.68|11.88|13.51|11.71|0
1655162400000|2022-06-13 23:20:00|13.58|11.78|13.7|11.9|13.71|11.91|13.57|11.77|0
1655162700000|2022-06-13 23:25:00|13.68|11.88|13.71|11.91|13.73|11.93|13.61|11.81|0
1655163000000|2022-06-13 23:30:00|13.7|11.9|13.54|11.74|13.74|11.94|13.53|11.73|0
1655163300000|2022-06-13 23:35:00|13.56|11.76|13.42|11.62|13.59|11.79|13.42|11.62|0
1655163600000|2022-06-13 23:40:00|13.41|11.61|13.34|11.54|13.41|11.61|13.34|11.54|0
1655163900000|2022-06-13 23:45:00|13.35|11.55|13.49|11.69|13.5|11.7|13.33|11.53|0
1655164200000|2022-06-13 23:50:00|13.5|11.7|13.54|11.74|13.56|11.76|13.47|11.67|0
1655164500000|2022-06-13 23:55:00|13.53|11.73|13.77|11.97|13.77|11.97|13.53|11.73|0
1655164800000|2022-06-14 00:00:00|13.75|11.95|13.65|11.85|13.9|12.1|13.59|11.79|0
1655165100000|2022-06-14 00:05:00|13.66|11.86|14.04|12.24|14.04|12.24|13.57|11.77|0
1655165400000|2022-06-14 00:10:00|14.05|12.25|14.11|12.31|14.22|12.42|14|12.2|0
1655165700000|2022-06-14 00:15:00|14.1|12.3|14.08|12.28|14.22|12.42|13.65|11.85|0
1655166000000|2022-06-14 00:20:00|14.04|12.24|14.22|12.42|14.3|12.5|13.86|12.06|0
1655166300000|2022-06-14 00:25:00|14.21|12.41|14.31|12.51|14.68|12.88|14.17|12.37|0
1655166600000|2022-06-14 00:30:00|14.32|12.52|14.58|12.78|14.6|12.8|14.19|12.39|0
1655166900000|2022-06-14 00:35:00|14.62|12.82|14.79|12.99|14.87|13.07|14.57|12.77|0
1655167200000|2022-06-14 00:40:00|14.8|13|14.75|12.95|14.88|13.08|14.67|12.87|0
1655167500000|2022-06-14 00:45:00|14.74|12.94|14.54|12.74|14.76|12.96|14.54|12.74|0
1655167800000|2022-06-14 00:50:00|14.55|12.75|14.64|12.84|14.68|12.88|14.46|12.66|0
1655168100000|2022-06-14 00:55:00|14.69|12.89|14.68|12.88|14.75|12.95|14.5|12.7|0
1655168400000|2022-06-14 01:00:00|14.66|12.86|14.69|12.89|14.74|12.94|14.53|12.73|0
1655168700000|2022-06-14 01:05:00|14.7|12.9|14.46|12.66|14.75|12.95|14.44|12.64|0
1655169000000|2022-06-14 01:10:00|14.44|12.64|14.49|12.69|14.58|12.78|14.44|12.64|0
1655169300000|2022-06-14 01:15:00|14.48|12.68|14.41|12.61|14.61|12.81|14.41|12.61|0
1655169600000|2022-06-14 01:20:00|14.44|12.64|14.56|12.76|14.58|12.78|14.38|12.58|0
1655169900000|2022-06-14 01:25:00|14.55|12.75|14.24|12.44|14.59|12.79|14.24|12.44|0
1655170200000|2022-06-14 01:30:00|14.22|12.42|14.48|12.68|14.5|12.7|14.13|12.33|0
1655170500000|2022-06-14 01:35:00|14.45|12.65|14.45|12.65|14.59|12.79|14.4|12.6|0
1655170800000|2022-06-14 01:40:00|14.47|12.67|14.25|12.45|14.47|12.67|14.25|12.45|0
1655171100000|2022-06-14 01:45:00|14.22|12.42|14.08|12.28|14.22|12.42|13.99|12.19|0
1655171400000|2022-06-14 01:50:00|14.07|12.27|14.05|12.25|14.21|12.41|13.99|12.19|0
1655171700000|2022-06-14 01:55:00|14.02|12.22|14.01|12.21|14.07|12.27|13.89|12.09|0
1655172000000|2022-06-14 02:00:00|13.98|12.18|14.1|12.3|14.2|12.4|13.95|12.15|0
1655172300000|2022-06-14 02:05:00|14.11|12.31|14.37|12.57|14.4|12.6|14.05|12.25|0
1655172600000|2022-06-14 02:10:00|14.34|12.54|14.29|12.49|14.4|12.6|14.23|12.43|0
1655172900000|2022-06-14 02:15:00|14.28|12.48|14.2|12.4|14.4|12.6|14.17|12.37|0
1655173200000|2022-06-14 02:20:00|14.21|12.41|14.32|12.52|14.35|12.55|14.2|12.4|0
1655173500000|2022-06-14 02:25:00|14.31|12.51|14.28|12.48|14.35|12.55|14.19|12.39|0
1655173800000|2022-06-14 02:30:00|14.27|12.47|14.4|12.6|14.49|12.69|14.25|12.45|0
1655174100000|2022-06-14 02:35:00|14.41|12.61|14.45|12.65|14.51|12.71|14.38|12.58|0
1655174400000|2022-06-14 02:40:00|14.46|12.66|14.4|12.6|14.52|12.72|14.37|12.57|0
1655174700000|2022-06-14 02:45:00|14.38|12.58|14.4|12.6|14.49|12.69|14.32|12.52|0
1655175000000|2022-06-14 02:50:00|14.41|12.61|14.44|12.64|14.51|12.71|14.4|12.6|0
1655175300000|2022-06-14 02:55:00|14.43|12.63|14.55|12.75|14.59|12.79|14.43|12.63|0
1655175600000|2022-06-14 03:00:00|14.54|12.74|14.72|12.92|14.74|12.94|14.54|12.74|0
1655175900000|2022-06-14 03:05:00|14.74|12.94|14.63|12.83|14.74|12.94|14.61|12.81|0
1655176200000|2022-06-14 03:10:00|14.64|12.84|14.82|13.02|14.85|13.05|14.64|12.84|0
1655176500000|2022-06-14 03:15:00|14.81|13.01|14.72|12.92|14.81|13.01|14.71|12.91|0
1655176800000|2022-06-14 03:20:00|14.71|12.91|14.77|12.97|14.78|12.98|14.7|12.9|0
1655177100000|2022-06-14 03:25:00|14.76|12.96|14.77|12.97|14.83|13.03|14.72|12.92|0
1655177400000|2022-06-14 03:30:00|14.78|12.98|15.02|13.22|15.09|13.29|14.75|12.95|0
1655177700000|2022-06-14 03:35:00|15|13.2|14.92|13.12|15.07|13.27|14.91|13.11|0
1655178000000|2022-06-14 03:40:00|14.91|13.11|14.92|13.12|14.92|13.12|14.84|13.04|0
1655178300000|2022-06-14 03:45:00|14.91|13.11|14.92|13.12|15|13.2|14.86|13.06|0
1655178600000|2022-06-14 03:50:00|14.91|13.11|15.02|13.22|15.03|13.23|14.88|13.08|0
1655178900000|2022-06-14 03:55:00|15|13.2|14.97|13.17|15.07|13.27|14.92|13.12|0
1655179200000|2022-06-14 04:00:00|14.99|13.19|15.03|13.23|15.74|13.94|14.99|13.19|0
1655179500000|2022-06-14 04:05:00|15.06|13.26|15.16|13.36|15.17|13.37|15.01|13.21|0
1655179800000|2022-06-14 04:10:00|15.17|13.37|15.22|13.42|15.29|13.49|15.09|13.29|0
1655180100000|2022-06-14 04:15:00|15.24|13.44|15.28|13.48|15.35|13.55|15.19|13.39|0
1655180400000|2022-06-14 04:20:00|15.27|13.47|14.83|13.03|15.3|13.5|14.76|12.96|0
1655180700000|2022-06-14 04:25:00|14.84|13.04|14.91|13.11|14.92|13.12|14.68|12.88|0
1655181000000|2022-06-14 04:30:00|14.9|13.1|14.79|12.99|14.9|13.1|14.65|12.85|0
1655181300000|2022-06-14 04:35:00|14.77|12.97|14.72|12.92|14.78|12.98|14.6|12.8|0
1655181600000|2022-06-14 04:40:00|14.7|12.9|14.71|12.91|14.75|12.95|14.67|12.87|0
1655181900000|2022-06-14 04:45:00|14.7|12.9|14.59|12.79|14.71|12.91|14.52|12.72|0
1655182200000|2022-06-14 04:50:00|14.57|12.77|14.71|12.91|14.76|12.96|14.49|12.69|0
1655182500000|2022-06-14 04:55:00|14.72|12.92|14.74|12.94|14.79|12.99|14.68|12.88|0
1655182800000|2022-06-14 05:00:00|14.76|12.96|14.89|13.09|14.94|13.14|14.68|12.88|0
1655183100000|2022-06-14 05:05:00|14.9|13.1|14.97|13.17|15.08|13.28|14.89|13.09|0
1655183400000|2022-06-14 05:10:00|15|13.2|14.92|13.12|15.09|13.29|14.84|13.04|0
1655183700000|2022-06-14 05:15:00|14.9|13.1|14.82|13.02|14.9|13.1|14.76|12.96|0
1655184000000|2022-06-14 05:20:00|14.81|13.01|14.55|12.75|14.85|13.05|14.54|12.74|0
1655184300000|2022-06-14 05:25:00|14.54|12.74|14.53|12.73|14.65|12.85|14.49|12.69|0
1655184600000|2022-06-14 05:30:00|14.55|12.75|14.47|12.67|14.71|12.91|14.41|12.61|0
1655184900000|2022-06-14 05:35:00|14.49|12.69|14.54|12.74|14.69|12.89|14.47|12.67|0
1655185200000|2022-06-14 05:40:00|14.53|12.73|14.85|13.05|14.93|13.13|14.53|12.73|0
1655185500000|2022-06-14 05:45:00|14.83|13.03|14.85|13.05|14.98|13.18|14.79|12.99|0
1655185800000|2022-06-14 05:50:00|14.83|13.03|15.07|13.27|15.09|13.29|14.8|13|0
1655186100000|2022-06-14 05:55:00|15.09|13.29|14.98|13.18|15.14|13.34|14.94|13.14|0
1655186400000|2022-06-14 06:00:00|14.94|13.14|15.24|13.44|15.35|13.55|14.86|13.06|0
1655186700000|2022-06-14 06:05:00|15.22|13.42|15.29|13.49|15.31|13.51|15.14|13.34|0
1655187000000|2022-06-14 06:10:00|15.28|13.48|15.33|13.53|15.37|13.57|15.17|13.37|0
1655187300000|2022-06-14 06:15:00|15.32|13.52|15.4|13.6|15.45|13.65|15.25|13.45|0
1655187600000|2022-06-14 06:20:00|15.41|13.61|15.19|13.39|15.43|13.63|15.17|13.37|0
1655187900000|2022-06-14 06:25:00|15.18|13.38|14.99|13.19|15.36|13.56|14.99|13.19|0
1655188200000|2022-06-14 06:30:00|15|13.2|13.71|11.91|15.55|13.75|13.42|11.62|0
1655188500000|2022-06-14 06:35:00|13.72|11.92|13.45|11.65|13.72|11.92|13.43|11.63|0
1655188800000|2022-06-14 06:40:00|13.44|11.64|13.54|11.74|13.6|11.8|13.42|11.62|0
1655189100000|2022-06-14 06:45:00|13.56|11.76|13.77|11.97|13.77|11.97|13.54|11.74|0
1655189400000|2022-06-14 06:50:00|13.74|11.94|13.65|11.85|13.74|11.94|13.62|11.82|0
1655189700000|2022-06-14 06:55:00|13.63|11.83|13.62|11.82|13.69|11.89|13.51|11.71|0
1655190000000|2022-06-14 07:00:00|13.53|11.73|13.46|11.66|13.62|11.82|13.41|11.61|0
1655190300000|2022-06-14 07:05:00|13.38|11.78|13.19|11.59|13.59|11.99|13.13|11.53|0
1655190600000|2022-06-14 07:10:00|13.16|11.56|12.91|11.31|13.27|11.67|12.88|11.28|0
1655190900000|2022-06-14 07:15:00|12.94|11.34|12.92|11.32|13.05|11.45|12.73|11.13|0
1655191200000|2022-06-14 07:20:00|12.95|11.35|13.56|11.96|13.62|12.02|12.62|11.02|0
1655191500000|2022-06-14 07:25:00|13.55|11.95|13.38|11.78|13.59|11.99|13.18|11.58|0
1655191800000|2022-06-14 07:30:00|13.37|11.77|13.65|12.05|13.69|12.09|13.12|11.52|0
1655192100000|2022-06-14 07:35:00|13.63|12.03|13.56|11.96|13.69|12.09|13.45|11.85|0
1655192400000|2022-06-14 07:40:00|13.57|11.97|13.91|12.31|13.94|12.34|13.56|11.96|0
1655192700000|2022-06-14 07:45:00|13.92|12.32|14.06|12.46|14.18|12.58|13.87|12.27|0
1655193000000|2022-06-14 07:50:00|14.04|12.44|14.04|12.44|14.31|12.71|14|12.4|0
1655193300000|2022-06-14 07:55:00|14.03|12.43|13.7|12.1|14.03|12.43|13.34|11.74|0
1655193600000|2022-06-14 08:00:00|13.64|12.04|13.45|11.85|13.81|12.21|13.2|11.6|0
1655193900000|2022-06-14 08:05:00|13.37|11.77|13.2|11.6|13.37|11.77|13.06|11.46|0
1655194200000|2022-06-14 08:10:00|13.16|11.56|13.31|11.71|13.49|11.89|13.14|11.54|0
1655194500000|2022-06-14 08:15:00|13.36|11.76|13.19|11.59|13.49|11.89|13.17|11.57|0
1655194800000|2022-06-14 08:20:00|13.18|11.58|13.37|11.77|13.42|11.82|13.18|11.58|0
1655195100000|2022-06-14 08:25:00|13.36|11.76|13.48|11.88|13.53|11.93|13.25|11.65|0
1655195400000|2022-06-14 08:30:00|13.46|11.86|13.52|11.92|13.54|11.94|13.14|11.54|0
1655195700000|2022-06-14 08:35:00|13.5|11.9|13.06|11.46|13.53|11.93|13.06|11.46|0
1655196000000|2022-06-14 08:40:00|13.08|11.48|13.53|11.93|13.62|12.02|12.89|11.29|0
1655196300000|2022-06-14 08:45:00|13.54|11.94|13.29|11.69|13.6|12|13.29|11.69|0
1655196600000|2022-06-14 08:50:00|13.28|11.68|13.11|11.51|13.36|11.76|13.11|11.51|0
1655196900000|2022-06-14 08:55:00|13.13|11.53|13.23|11.63|13.48|11.88|12.83|11.23|0
1655197200000|2022-06-14 09:00:00|13.22|11.62|13.29|11.69|13.39|11.79|13.1|11.5|0
1655197500000|2022-06-14 09:05:00|13.28|11.68|13.12|11.52|13.31|11.71|13.07|11.47|0
1655197800000|2022-06-14 09:10:00|13.13|11.53|12.93|11.33|13.18|11.58|12.91|11.31|0
1655198100000|2022-06-14 09:15:00|12.96|11.36|13.16|11.56|13.2|11.6|12.88|11.28|0
1655198400000|2022-06-14 09:20:00|13.18|11.58|13.38|11.78|13.44|11.84|13.09|11.49|0
1655198700000|2022-06-14 09:25:00|13.35|11.75|12.97|11.37|13.35|11.75|12.96|11.36|0
1655199000000|2022-06-14 09:30:00|12.98|11.38|12.91|11.31|13.16|11.56|12.91|11.31|0
1655199300000|2022-06-14 09:35:00|12.94|11.34|13.21|11.61|13.38|11.78|12.93|11.33|0
1655199600000|2022-06-14 09:40:00|13.18|11.58|13.35|11.75|13.36|11.76|13.18|11.58|0
1655199900000|2022-06-14 09:45:00|13.36|11.76|13.39|11.79|13.46|11.86|13.24|11.64|0
1655200200000|2022-06-14 09:50:00|13.37|11.77|13.23|11.63|13.41|11.81|13.2|11.6|0
1655200500000|2022-06-14 09:55:00|13.22|11.62|12.92|11.32|13.26|11.66|12.9|11.3|0
1655200800000|2022-06-14 10:00:00|12.91|11.31|12.43|10.83|12.94|11.34|12.39|10.79|0
1655201100000|2022-06-14 10:05:00|12.42|10.82|12.6|11|12.64|11.04|12.42|10.82|0
1655201400000|2022-06-14 10:10:00|12.58|10.98|12.35|10.75|12.6|11|12.33|10.73|0
1655201700000|2022-06-14 10:15:00|12.32|10.72|12.24|10.64|12.4|10.8|12.18|10.58|0
1655202000000|2022-06-14 10:20:00|12.22|10.62|12.33|10.73|12.46|10.86|12.16|10.56|0
1655202300000|2022-06-14 10:25:00|12.35|10.75|12.28|10.68|12.35|10.75|12.17|10.57|0
1655202600000|2022-06-14 10:30:00|12.27|10.67|12.73|11.13|12.74|11.14|12.16|10.56|0
1655202900000|2022-06-14 10:35:00|12.72|11.12|12.65|11.05|12.78|11.18|12.51|10.91|0
1655203200000|2022-06-14 10:40:00|12.64|11.04|12.78|11.18|12.8|11.2|12.51|10.91|0
1655203500000|2022-06-14 10:45:00|12.79|11.19|13.02|11.42|13.12|11.52|12.79|11.19|0
1655203800000|2022-06-14 10:50:00|13.03|11.43|13.01|11.41|13.11|11.51|12.92|11.32|0
1655204100000|2022-06-14 10:55:00|12.96|11.36|12.83|11.23|12.96|11.36|12.82|11.22|0
1655204400000|2022-06-14 11:00:00|12.82|11.22|12.73|11.13|12.86|11.26|12.54|10.94|0
1655204700000|2022-06-14 11:05:00|12.72|11.12|12.41|10.81|12.75|11.15|12.38|10.78|0
1655205000000|2022-06-14 11:10:00|12.4|10.8|12.87|11.27|12.91|11.31|12.37|10.77|0
1655205300000|2022-06-14 11:15:00|12.89|11.29|12.83|11.23|12.92|11.32|12.73|11.13|0
1655205600000|2022-06-14 11:20:00|12.91|11.31|12.94|11.34|13.03|11.43|12.86|11.26|0
1655205900000|2022-06-14 11:25:00|12.96|11.36|12.83|11.23|13.01|11.41|12.83|11.23|0
1655206200000|2022-06-14 11:30:00|12.77|11.17|12.7|11.1|12.96|11.36|12.67|11.07|0
1655206500000|2022-06-14 11:35:00|12.69|11.09|12.6|11|12.69|11.09|12.46|10.86|0
1655206800000|2022-06-14 11:40:00|12.61|11.01|12.45|10.85|12.63|11.03|12.42|10.82|0
1655207100000|2022-06-14 11:45:00|12.44|10.84|12.52|10.92|12.61|11.01|12.31|10.71|0
1655207400000|2022-06-14 11:50:00|12.53|10.93|12.39|10.79|12.63|11.03|12.39|10.79|0
1655207700000|2022-06-14 11:55:00|12.35|10.75|12.25|10.65|12.47|10.87|12.21|10.61|0
1655208000000|2022-06-14 12:00:00|12.28|10.68|12.75|11.15|12.98|11.38|12.25|10.65|0
1655208300000|2022-06-14 12:05:00|12.78|11.18|12.6|11|12.87|11.27|12.6|11|0
1655208600000|2022-06-14 12:10:00|12.61|11.01|12.55|10.95|12.61|11.01|12.49|10.89|0
1655208900000|2022-06-14 12:15:00|12.56|10.96|12.65|11.05|12.77|11.17|12.52|10.92|0
1655209200000|2022-06-14 12:20:00|12.67|11.07|12.81|11.21|12.88|11.28|12.64|11.04|0
1655209500000|2022-06-14 12:25:00|12.79|11.19|12.62|11.02|12.85|11.25|12.62|11.02|0
1655209800000|2022-06-14 12:30:00|12.63|11.03|13.31|11.71|13.33|11.73|12.63|11.03|0
1655210100000|2022-06-14 12:35:00|13.33|11.73|13.31|11.71|13.34|11.74|13.08|11.48|0
1655210400000|2022-06-14 12:40:00|13.32|11.72|13.64|12.04|13.97|12.37|13.32|11.72|0
1655210700000|2022-06-14 12:45:00|13.65|12.05|13.12|11.52|13.65|12.05|13.12|11.52|0
1655211000000|2022-06-14 12:50:00|13.13|11.53|13.05|11.45|13.25|11.65|13.02|11.42|0
1655211300000|2022-06-14 12:55:00|13.06|11.46|13.12|11.52|13.32|11.72|13.03|11.43|0
1655211600000|2022-06-14 13:00:00|13.06|11.46|13.35|11.75|13.38|11.78|13.03|11.43|0
1655211900000|2022-06-14 13:05:00|13.32|11.72|13.05|11.45|13.32|11.72|12.86|11.26|0
1655212200000|2022-06-14 13:10:00|13.03|11.43|13.02|11.42|13.18|11.58|12.94|11.34|0
1655212500000|2022-06-14 13:15:00|13.03|11.43|13.41|11.81|13.52|11.92|13.03|11.43|0
1655212800000|2022-06-14 13:20:00|13.43|11.83|13.68|12.08|13.72|12.12|13.38|11.78|0
1655213100000|2022-06-14 13:25:00|13.69|12.09|13.01|11.41|13.69|12.09|13.01|11.41|0
1655213400000|2022-06-14 13:30:00|13|11.4|12.84|11.24|13.12|11.52|12.42|10.82|0
1655213700000|2022-06-14 13:35:00|12.87|11.27|12.66|11.06|13.03|11.43|12.57|10.97|0
1655214000000|2022-06-14 13:40:00|12.57|10.97|11.72|10.12|12.57|10.97|11.72|10.12|0
1655214300000|2022-06-14 13:45:00|11.6|10|12.18|10.58|12.5|10.9|11.6|10|0
1655214600000|2022-06-14 13:50:00|12.19|10.59|12.88|11.28|12.88|11.28|11.74|10.14|0
1655214900000|2022-06-14 13:55:00|12.92|11.32|12.44|10.84|13.02|11.42|11.98|10.38|0
1655215200000|2022-06-14 14:00:00|12.4|10.8|12.06|10.46|12.65|11.05|12.04|10.44|0
1655215500000|2022-06-14 14:05:00|12.08|10.48|11.71|10.11|12.28|10.68|11.61|10.01|0
1655215800000|2022-06-14 14:10:00|11.72|10.12|11.36|9.76|11.79|10.19|11.24|9.64|0
1655216100000|2022-06-14 14:15:00|11.28|9.68|11.13|9.53|11.4|9.8|11.09|9.49|0
1655216400000|2022-06-14 14:20:00|11.06|9.46|10.66|9.06|11.06|9.46|10.13|8.53|0
1655216700000|2022-06-14 14:25:00|10.6|9|10.94|9.34|11.14|9.54|10.41|8.81|0
1655217000000|2022-06-14 14:30:00|10.9|9.3|11.14|9.54|11.3|9.7|10.78|9.18|0
1655217300000|2022-06-14 14:35:00|11.15|9.55|11.02|9.42|11.29|9.69|10.86|9.26|0
1655217600000|2022-06-14 14:40:00|10.95|9.35|10.66|9.06|11.05|9.45|10.47|8.87|0
1655217900000|2022-06-14 14:45:00|10.76|9.16|11.45|9.85|11.45|9.85|10.61|9.01|0
1655218200000|2022-06-14 14:50:00|11.48|9.88|11.21|9.61|11.79|10.19|11.17|9.57|0
1655218500000|2022-06-14 14:55:00|11.17|9.57|11.19|9.59|11.41|9.81|11.05|9.45|0
1655218800000|2022-06-14 15:00:00|11.12|9.52|11.24|9.64|11.53|9.93|11.07|9.47|0
1655219100000|2022-06-14 15:05:00|11.27|9.67|10.66|9.06|11.27|9.67|10.62|9.02|0
1655219400000|2022-06-14 15:10:00|10.64|9.04|10.5|8.9|10.67|9.07|10.4|8.8|0
1655219700000|2022-06-14 15:15:00|10.49|8.89|10.68|9.08|11.05|9.45|10.26|8.66|0
1655220000000|2022-06-14 15:20:00|10.64|9.04|10.94|9.34|10.94|9.34|10.32|8.72|0
1655220300000|2022-06-14 15:25:00|10.91|9.31|10.79|9.19|11.17|9.57|10.77|9.17|0
1655220600000|2022-06-14 15:30:00|10.78|9.18|11.05|9.45|11.11|9.51|10.47|8.87|0
1655220900000|2022-06-14 15:35:00|11.06|9.46|10.71|9.11|11.38|9.78|10.65|9.05|0
1655221200000|2022-06-14 15:40:00|10.7|9.1|11.05|9.45|11.11|9.51|10.63|9.03|0
1655221500000|2022-06-14 15:45:00|11.06|9.46|10.72|9.12|11.17|9.57|10.67|9.07|0
1655221800000|2022-06-14 15:50:00|10.7|9.1|10.85|9.25|10.91|9.31|10.52|8.92|0
1655222100000|2022-06-14 15:55:00|10.86|9.26|11.03|9.43|11.2|9.6|10.82|9.22|0
1655222400000|2022-06-14 16:00:00|11.02|9.42|10.45|8.85|11.02|9.42|10.35|8.75|0
1655222700000|2022-06-14 16:05:00|10.42|8.82|10.38|8.78|10.47|8.87|10.28|8.68|0
1655223000000|2022-06-14 16:10:00|10.37|8.77|9.86|8.26|10.53|8.93|9.83|8.23|0
1655223300000|2022-06-14 16:15:00|9.84|8.24|10.27|8.67|10.33|8.73|9.74|8.14|0
1655223600000|2022-06-14 16:20:00|10.29|8.69|10.12|8.52|10.43|8.83|9.94|8.34|0
1655223900000|2022-06-14 16:25:00|10.13|8.53|9.97|8.37|10.13|8.53|9.92|8.32|0
1655224200000|2022-06-14 16:30:00|9.98|8.38|9.87|8.27|10.07|8.47|9.74|8.14|0
1655224500000|2022-06-14 16:35:00|9.85|8.25|9.69|8.09|9.9|8.3|9.59|7.99|0
1655224800000|2022-06-14 16:40:00|9.68|8.08|10.54|8.94|10.62|9.02|9.6|8|0
1655225100000|2022-06-14 16:45:00|10.49|8.89|10.64|9.04|10.66|9.06|10.43|8.83|0
1655225400000|2022-06-14 16:50:00|10.62|9.02|10.64|9.04|10.75|9.15|10.45|8.85|0
1655225700000|2022-06-14 16:55:00|10.72|9.12|10.97|9.37|10.99|9.39|10.69|9.09|0
1655226000000|2022-06-14 17:00:00|10.95|9.35|10.95|9.35|11.15|9.55|10.74|9.14|0
1655226300000|2022-06-14 17:05:00|10.94|9.34|11.37|9.77|11.43|9.83|10.85|9.25|0
1655226600000|2022-06-14 17:10:00|11.39|9.79|11.26|9.66|11.47|9.87|11.19|9.59|0
1655226900000|2022-06-14 17:15:00|11.29|9.69|11.92|10.32|12.02|10.42|11.26|9.66|0
1655227200000|2022-06-14 17:20:00|11.94|10.34|11.89|10.29|12.23|10.63|11.89|10.29|0
1655227500000|2022-06-14 17:25:00|11.9|10.3|11.4|9.8|11.9|10.3|11.4|9.8|0
1655227800000|2022-06-14 17:30:00|11.33|9.73|11.07|9.47|11.44|9.84|11.03|9.43|0
1655228100000|2022-06-14 17:35:00|11.05|9.45|10.76|9.16|11.13|9.53|10.76|9.16|0
1655228400000|2022-06-14 17:40:00|10.7|9.1|10.47|8.87|10.82|9.22|10.34|8.74|0
1655228700000|2022-06-14 17:45:00|10.49|8.89|10.47|8.87|10.69|9.09|10.31|8.71|0
1655229000000|2022-06-14 17:50:00|10.49|8.89|10.66|9.06|10.67|9.07|10.42|8.82|0
1655229300000|2022-06-14 17:55:00|10.63|9.03|10.54|8.94|10.8|9.2|10.52|8.92|0
1655229600000|2022-06-14 18:00:00|10.59|8.99|10.48|8.88|10.73|9.13|10.37|8.77|0
1655229900000|2022-06-14 18:05:00|10.47|8.87|10.79|9.19|10.89|9.29|10.39|8.79|0
1655230200000|2022-06-14 18:10:00|10.74|9.14|10.36|8.76|10.74|9.14|10.26|8.66|0
1655230500000|2022-06-14 18:15:00|10.38|8.78|10.49|8.89|10.51|8.91|10.32|8.72|0
1655230800000|2022-06-14 18:20:00|10.5|8.9|10.46|8.86|10.68|9.08|10.4|8.8|0
1655231100000|2022-06-14 18:25:00|10.45|8.85|10.47|8.87|10.58|8.98|10.31|8.71|0
1655231400000|2022-06-14 18:30:00|10.46|8.86|10.46|8.86|10.47|8.87|10.14|8.54|0
1655231700000|2022-06-14 18:35:00|10.47|8.87|10.52|8.92|10.62|9.02|10.34|8.74|0
1655232000000|2022-06-14 18:40:00|10.49|8.89|10.08|8.48|10.53|8.93|10.05|8.45|0
1655232300000|2022-06-14 18:45:00|10.12|8.52|9.89|8.29|10.24|8.64|9.85|8.25|0
1655232600000|2022-06-14 18:50:00|9.88|8.28|9.88|8.28|10.1|8.5|9.76|8.16|0
1655232900000|2022-06-14 18:55:00|9.87|8.27|9.84|8.24|9.98|8.38|9.8|8.2|0
1655233200000|2022-06-14 19:00:00|9.81|8.21|9.68|8.08|9.89|8.29|9.48|7.88|0
1655233500000|2022-06-14 19:05:00|9.65|8.05|9.33|7.73|9.68|8.08|9.31|7.71|0
1655233800000|2022-06-14 19:10:00|9.34|7.74|9.18|7.58|9.47|7.87|8.96|7.36|0
1655234100000|2022-06-14 19:15:00|9.17|7.57|9.11|7.51|9.22|7.62|9.03|7.43|0
1655234400000|2022-06-14 19:20:00|9.12|7.52|9.19|7.59|9.36|7.76|9.12|7.52|0
1655234700000|2022-06-14 19:25:00|9.2|7.6|9.82|8.22|9.87|8.27|9.18|7.58|0
1655235000000|2022-06-14 19:30:00|9.84|8.24|10.13|8.53|10.36|8.76|9.79|8.19|0
1655235300000|2022-06-14 19:35:00|10.16|8.56|10.69|9.09|10.85|9.25|10.14|8.54|0
1655235600000|2022-06-14 19:40:00|10.68|9.08|10.41|8.81|11.05|9.45|10.4|8.8|0
1655235900000|2022-06-14 19:45:00|10.48|8.88|10.94|9.34|11.08|9.48|10.37|8.77|0
1655236200000|2022-06-14 19:50:00|10.92|9.32|10.41|8.81|10.92|9.32|10.28|8.68|0
1655236500000|2022-06-14 19:55:00|10.43|8.83|10.44|8.84|10.55|8.95|10.27|8.67|0
1655236800000|2022-06-14 20:00:00|10.47|8.87|10.16|8.56|10.61|9.01|10.12|8.52|0
1655237100000|2022-06-14 20:05:00|10.15|8.55|10.26|8.66|10.32|8.72|10.14|8.54|0
1655237400000|2022-06-14 20:10:00|10.28|8.68|10.18|8.58|10.39|8.79|10.18|8.58|0
1655237700000|2022-06-14 20:15:00|10.27|8.47|10.27|8.47|10.33|8.53|10.22|8.42|0
1655238000000|2022-06-14 20:20:00|10.25|8.45|10.14|8.34|10.37|8.57|10.1|8.3|0
1655238300000|2022-06-14 20:25:00|10.18|8.38|10.08|8.28|10.18|8.38|10.08|8.28|0
1655238600000|2022-06-14 20:30:00|10.09|8.29|10.21|8.41|10.29|8.49|10.08|8.28|0
1655238900000|2022-06-14 20:35:00|10.2|8.4|10.28|8.48|10.29|8.49|10.2|8.4|0
1655239200000|2022-06-14 20:40:00|10.27|8.47|10.36|8.56|10.36|8.56|10.26|8.46|0
1655239500000|2022-06-14 20:45:00|10.37|8.57|10.43|8.63|10.44|8.64|10.29|8.49|0
1655239800000|2022-06-14 20:50:00|10.44|8.64|10.43|8.63|10.46|8.66|10.4|8.6|0
1655240100000|2022-06-14 20:55:00|10.4|8.6|10.47|8.67|10.47|8.67|10.28|8.48|0
1655240400000|2022-06-14 21:00:00|10.42|8.62|10.48|8.68|10.48|8.68|10.42|8.62|0
1655240700000|2022-06-14 21:05:00|10.49|8.69|10.42|8.62|10.49|8.69|10.38|8.58|0
1655241000000|2022-06-14 21:10:00|10.43|8.63|10.45|8.65|10.45|8.65|10.43|8.63|0
1655241300000|2022-06-14 21:15:00|10.44|8.64|10.41|8.61|10.45|8.65|10.41|8.61|0
1655241600000|2022-06-14 21:20:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1655241900000|2022-06-14 21:25:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242200000|2022-06-14 21:30:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242500000|2022-06-14 21:35:00|10.42|8.62|10.42|8.62|10.43|8.63|10.42|8.62|0
1655242800000|2022-06-14 21:40:00|10.43|8.63|10.48|8.68|10.48|8.68|10.42|8.62|0
1655243100000|2022-06-14 21:45:00|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1655243400000|2022-06-14 21:50:00|10.47|8.67|10.45|8.65|10.48|8.68|10.44|8.64|0
1655243700000|2022-06-14 21:55:00|10.44|8.64|10.45|8.65|10.45|8.65|10.44|8.64|0
1655244000000|2022-06-14 22:00:00|10.52|8.72|10.67|8.87|10.69|8.89|10.51|8.71|0
1655244300000|2022-06-14 22:05:00|10.68|8.88|10.6|8.8|10.74|8.94|10.59|8.79|0
1655244600000|2022-06-14 22:10:00|10.63|8.83|10.98|9.18|11|9.2|10.59|8.79|0
1655244900000|2022-06-14 22:15:00|10.99|9.19|10.86|9.06|11|9.2|10.84|9.04|0
1655245200000|2022-06-14 22:20:00|10.87|9.07|11.07|9.27|11.07|9.27|10.84|9.04|0
1655245500000|2022-06-14 22:25:00|11.04|9.24|11.03|9.23|11.08|9.28|11.02|9.22|0
1655245800000|2022-06-14 22:30:00|11.06|9.26|11.11|9.31|11.13|9.33|11.03|9.23|0
1655246100000|2022-06-14 22:35:00|11.12|9.32|11.15|9.35|11.15|9.35|11.06|9.26|0
1655246400000|2022-06-14 22:40:00|11.16|9.36|11.19|9.39|11.27|9.47|11.16|9.36|0
1655246700000|2022-06-14 22:45:00|11.2|9.4|11.22|9.42|11.25|9.45|11.2|9.4|0
1655247000000|2022-06-14 22:50:00|11.23|9.43|11.07|9.27|11.23|9.43|11.07|9.27|0
1655247300000|2022-06-14 22:55:00|11.06|9.26|11|9.2|11.07|9.27|11|9.2|0
1655247600000|2022-06-14 23:00:00|11.01|9.21|11.04|9.24|11.07|9.27|10.99|9.19|0
1655247900000|2022-06-14 23:05:00|11.05|9.25|10.99|9.19|11.06|9.26|10.99|9.19|0
1655248200000|2022-06-14 23:10:00|10.97|9.17|10.87|9.07|10.98|9.18|10.82|9.02|0
1655248500000|2022-06-14 23:15:00|10.89|9.09|10.86|9.06|10.89|9.09|10.78|8.98|0
1655248800000|2022-06-14 23:20:00|10.85|9.05|11.12|9.32|11.12|9.32|10.81|9.01|0
1655249100000|2022-06-14 23:25:00|11.13|9.33|11.12|9.32|11.17|9.37|11.12|9.32|0
1655249400000|2022-06-14 23:30:00|11.13|9.33|11.15|9.35|11.17|9.37|11.08|9.28|0
1655249700000|2022-06-14 23:35:00|11.14|9.34|11.15|9.35|11.15|9.35|11.01|9.21|0
1655250000000|2022-06-14 23:40:00|11.14|9.34|11.19|9.39|11.19|9.39|11.07|9.27|0
1655250300000|2022-06-14 23:45:00|11.2|9.4|11.34|9.54|11.34|9.54|11.18|9.38|0
1655250600000|2022-06-14 23:50:00|11.35|9.55|11.53|9.73|11.55|9.75|11.35|9.55|0
1655250900000|2022-06-14 23:55:00|11.55|9.75|11.61|9.81|11.78|9.98|11.53|9.73|0
1655251200000|2022-06-15 00:00:00|11.6|9.8|11.62|9.82|11.65|9.85|11.52|9.72|0
1655251500000|2022-06-15 00:05:00|11.61|9.81|11.48|9.68|11.61|9.81|11.38|9.58|0
1655251800000|2022-06-15 00:10:00|11.47|9.67|11.47|9.67|11.48|9.68|11.4|9.6|0
1655252100000|2022-06-15 00:15:00|11.43|9.63|11.56|9.76|11.6|9.8|11.36|9.56|0
1655252400000|2022-06-15 00:20:00|11.55|9.75|11.45|9.65|11.57|9.77|11.36|9.56|0
1655252700000|2022-06-15 00:25:00|11.47|9.67|11.36|9.56|11.47|9.67|11.31|9.51|0
1655253000000|2022-06-15 00:30:00|11.35|9.55|11.39|9.59|11.49|9.69|11.31|9.51|0
1655253300000|2022-06-15 00:35:00|11.37|9.57|11.44|9.64|11.46|9.66|11.31|9.51|0
1655253600000|2022-06-15 00:40:00|11.46|9.66|11.34|9.54|11.46|9.66|11.32|9.52|0
1655253900000|2022-06-15 00:45:00|11.33|9.53|11.27|9.47|11.35|9.55|11.21|9.41|0
1655254200000|2022-06-15 00:50:00|11.25|9.45|11.14|9.34|11.26|9.46|11.07|9.27|0
1655254500000|2022-06-15 00:55:00|11.15|9.35|11.21|9.41|11.25|9.45|11.08|9.28|0
1655254800000|2022-06-15 01:00:00|11.23|9.43|11.4|9.6|11.47|9.67|11.21|9.41|0
1655255100000|2022-06-15 01:05:00|11.41|9.61|11.38|9.58|11.41|9.61|11.19|9.39|0
1655255400000|2022-06-15 01:10:00|11.37|9.57|11.31|9.51|11.47|9.67|11.29|9.49|0
1655255700000|2022-06-15 01:15:00|11.27|9.47|11.4|9.6|11.43|9.63|11.22|9.42|0
1655256000000|2022-06-15 01:20:00|11.37|9.57|11.55|9.75|11.55|9.75|11.32|9.52|0
1655256300000|2022-06-15 01:25:00|11.58|9.78|11.55|9.75|11.73|9.93|11.51|9.71|0
1655256600000|2022-06-15 01:30:00|11.56|9.76|11.64|9.84|11.64|9.84|11.5|9.7|0
1655256900000|2022-06-15 01:35:00|11.65|9.85|11.63|9.83|11.65|9.85|11.51|9.71|0
1655257200000|2022-06-15 01:40:00|11.64|9.84|11.74|9.94|11.74|9.94|11.58|9.78|0
1655257500000|2022-06-15 01:45:00|11.76|9.96|11.69|9.89|11.8|10|11.6|9.8|0
1655257800000|2022-06-15 01:50:00|11.7|9.9|11.41|9.61|11.71|9.91|11.39|9.59|0
1655258100000|2022-06-15 01:55:00|11.42|9.62|11.44|9.64|11.51|9.71|11.42|9.62|0
1655258400000|2022-06-15 02:00:00|11.46|9.66|11.26|9.46|11.52|9.72|10.94|9.14|0
1655258700000|2022-06-15 02:05:00|11.28|9.48|11.73|9.93|11.74|9.94|11.26|9.46|0
1655259000000|2022-06-15 02:10:00|11.74|9.94|11.75|9.95|11.77|9.97|11.69|9.89|0
1655259300000|2022-06-15 02:15:00|11.74|9.94|11.75|9.95|11.78|9.98|11.66|9.86|0
1655259600000|2022-06-15 02:20:00|11.78|9.98|11.78|9.98|11.83|10.03|11.7|9.9|0
1655259900000|2022-06-15 02:25:00|11.79|9.99|11.65|9.85|11.81|10.01|11.65|9.85|0
1655260200000|2022-06-15 02:30:00|11.66|9.86|11.73|9.93|11.75|9.95|11.63|9.83|0
1655260500000|2022-06-15 02:35:00|11.74|9.94|11.84|10.04|11.86|10.06|11.73|9.93|0
1655260800000|2022-06-15 02:40:00|11.85|10.05|11.9|10.1|11.91|10.11|11.82|10.02|0
1655261100000|2022-06-15 02:45:00|11.91|10.11|11.76|9.96|11.94|10.14|11.75|9.95|0
1655261400000|2022-06-15 02:50:00|11.75|9.95|11.74|9.94|11.79|9.99|11.71|9.91|0
1655261700000|2022-06-15 02:55:00|11.73|9.93|11.72|9.92|11.84|10.04|11.72|9.92|0
1655262000000|2022-06-15 03:00:00|11.74|9.94|11.75|9.95|11.82|10.02|11.72|9.92|0
1655262300000|2022-06-15 03:05:00|11.76|9.96|11.77|9.97|11.84|10.04|11.74|9.94|0
1655262600000|2022-06-15 03:10:00|11.78|9.98|11.85|10.05|11.88|10.08|11.77|9.97|0
1655262900000|2022-06-15 03:15:00|11.88|10.08|11.81|10.01|11.89|10.09|11.76|9.96|0
1655263200000|2022-06-15 03:20:00|11.8|10|11.73|9.93|11.81|10.01|11.68|9.88|0
1655263500000|2022-06-15 03:25:00|11.72|9.92|11.76|9.96|11.76|9.96|11.66|9.86|0
1655263800000|2022-06-15 03:30:00|11.77|9.97|11.67|9.87|11.77|9.97|11.64|9.84|0
1655264100000|2022-06-15 03:35:00|11.65|9.85|11.58|9.78|11.67|9.87|11.54|9.74|0
1655264400000|2022-06-15 03:40:00|11.57|9.77|11.56|9.76|11.59|9.79|11.54|9.74|0
1655264700000|2022-06-15 03:45:00|11.55|9.75|11.56|9.76|11.59|9.79|11.51|9.71|0
1655265000000|2022-06-15 03:50:00|11.57|9.77|11.44|9.64|11.57|9.77|11.43|9.63|0
1655265300000|2022-06-15 03:55:00|11.46|9.66|11.38|9.58|11.5|9.7|11.37|9.57|0
1655265600000|2022-06-15 04:00:00|11.39|9.59|11.39|9.59|11.41|9.61|11.37|9.57|0
1655265900000|2022-06-15 04:05:00|11.4|9.6|11.37|9.57|11.42|9.62|11.37|9.57|0
1655266200000|2022-06-15 04:10:00|11.35|9.55|11.37|9.57|11.4|9.6|11.34|9.54|0
1655266500000|2022-06-15 04:15:00|11.38|9.58|11.45|9.65|11.48|9.68|11.38|9.58|0
1655266800000|2022-06-15 04:20:00|11.47|9.67|11.48|9.68|11.49|9.69|11.42|9.62|0
1655267100000|2022-06-15 04:25:00|11.49|9.69|11.34|9.54|11.49|9.69|11.34|9.54|0
1655267400000|2022-06-15 04:30:00|11.35|9.55|11.24|9.44|11.38|9.58|11.19|9.39|0
1655267700000|2022-06-15 04:35:00|11.23|9.43|11.24|9.44|11.26|9.46|11.19|9.39|0
1655268000000|2022-06-15 04:40:00|11.22|9.42|11.3|9.5|11.32|9.52|11.22|9.42|0
1655268300000|2022-06-15 04:45:00|11.31|9.51|11.21|9.41|11.31|9.51|11.18|9.38|0
1655268600000|2022-06-15 04:50:00|11.2|9.4|11.11|9.31|11.2|9.4|11.1|9.3|0
1655268900000|2022-06-15 04:55:00|11.12|9.32|11.01|9.21|11.12|9.32|10.93|9.13|0
1655269200000|2022-06-15 05:00:00|11.02|9.22|11|9.2|11.11|9.31|10.95|9.15|0
1655269500000|2022-06-15 05:05:00|10.98|9.18|11.01|9.21|11.08|9.28|10.89|9.09|0
1655269800000|2022-06-15 05:10:00|10.99|9.19|10.93|9.13|11.03|9.23|10.9|9.1|0
1655270100000|2022-06-15 05:15:00|10.94|9.14|11.04|9.24|11.06|9.26|10.93|9.13|0
1655270400000|2022-06-15 05:20:00|11.03|9.23|10.81|9.01|11.09|9.29|10.81|9.01|0
1655270700000|2022-06-15 05:25:00|10.82|9.02|10.8|9|10.83|9.03|10.7|8.9|0
1655271000000|2022-06-15 05:30:00|10.78|8.98|10.77|8.97|10.88|9.08|10.75|8.95|0
1655271300000|2022-06-15 05:35:00|10.78|8.98|10.92|9.12|10.93|9.13|10.76|8.96|0
1655271600000|2022-06-15 05:40:00|10.93|9.13|11.01|9.21|11.02|9.22|10.83|9.03|0
1655271900000|2022-06-15 05:45:00|11|9.2|11.24|9.44|11.25|9.45|10.97|9.17|0
1655272200000|2022-06-15 05:50:00|11.23|9.43|11.43|9.63|11.47|9.67|11.18|9.38|0
1655272500000|2022-06-15 05:55:00|11.45|9.65|11.29|9.49|11.61|9.81|11.29|9.49|0
1655272800000|2022-06-15 06:00:00|11.23|9.43|11.27|9.47|11.48|9.68|11.1|9.3|0
1655273100000|2022-06-15 06:05:00|11.28|9.48|11.6|9.8|11.6|9.8|11.28|9.48|0
1655273400000|2022-06-15 06:10:00|11.59|9.79|11.43|9.63|11.61|9.81|11.4|9.6|0
1655273700000|2022-06-15 06:15:00|11.42|9.62|11.45|9.65|11.49|9.69|11.26|9.46|0
1655274000000|2022-06-15 06:20:00|11.43|9.63|11.66|9.86|11.73|9.93|11.43|9.63|0
1655274300000|2022-06-15 06:25:00|11.62|9.82|11.62|9.82|11.74|9.94|11.49|9.69|0
1655274600000|2022-06-15 06:30:00|11.64|9.84|11.49|9.69|11.64|9.84|11.4|9.6|0
1655274900000|2022-06-15 06:35:00|11.5|9.7|11.56|9.76|11.61|9.81|11.45|9.65|0
1655275200000|2022-06-15 06:40:00|11.54|9.74|11.57|9.77|11.58|9.78|11.45|9.65|0
1655275500000|2022-06-15 06:45:00|11.56|9.76|11.38|9.58|11.57|9.77|11.36|9.56|0
1655275800000|2022-06-15 06:50:00|11.35|9.55|11.5|9.7|11.5|9.7|11.31|9.51|0
1655276100000|2022-06-15 06:55:00|11.46|9.66|10.76|8.96|11.62|9.82|10.73|8.93|0
1655276400000|2022-06-15 07:00:00|10.83|9.03|10.74|8.94|10.99|9.19|10.73|8.93|0
1655276700000|2022-06-15 07:05:00|10.63|9.03|10.49|8.89|10.67|9.07|10.4|8.8|0
1655277000000|2022-06-15 07:10:00|10.52|8.92|10.39|8.79|10.61|9.01|10.39|8.79|0
1655277300000|2022-06-15 07:15:00|10.41|8.81|10.67|9.07|10.74|9.14|10.4|8.8|0
1655277600000|2022-06-15 07:20:00|10.68|9.08|10.46|8.86|10.68|9.08|10.4|8.8|0
1655277900000|2022-06-15 07:25:00|10.44|8.84|10.57|8.97|10.58|8.98|10.34|8.74|0
1655278200000|2022-06-15 07:30:00|10.58|8.98|10.75|9.15|10.8|9.2|10.4|8.8|0
1655278500000|2022-06-15 07:35:00|10.74|9.14|10.91|9.31|10.95|9.35|10.71|9.11|0
1655278800000|2022-06-15 07:40:00|10.92|9.32|10.83|9.23|11.01|9.41|10.71|9.11|0
1655279100000|2022-06-15 07:45:00|10.82|9.22|10.48|8.88|10.82|9.22|10.23|8.63|0
1655279400000|2022-06-15 07:50:00|10.43|8.83|10.81|9.21|10.88|9.28|10.43|8.83|0
1655279700000|2022-06-15 07:55:00|10.82|9.22|10.96|9.36|10.98|9.38|10.8|9.2|0
1655280000000|2022-06-15 08:00:00|10.93|9.33|10.82|9.22|11.07|9.47|10.82|9.22|0
1655280300000|2022-06-15 08:05:00|10.83|9.23|11.13|9.53|11.26|9.66|10.82|9.22|0
1655280600000|2022-06-15 08:10:00|11.16|9.56|11.2|9.6|11.23|9.63|11.09|9.49|0
1655280900000|2022-06-15 08:15:00|11.19|9.59|11.26|9.66|11.3|9.7|11.11|9.51|0
1655281200000|2022-06-15 08:20:00|11.27|9.67|11.29|9.69|11.33|9.73|11.21|9.61|0
1655281500000|2022-06-15 08:25:00|11.31|9.71|11.18|9.58|11.54|9.94|11.17|9.57|0
1655281800000|2022-06-15 08:30:00|11.22|9.62|11.33|9.73|11.37|9.77|11.19|9.59|0
1655282100000|2022-06-15 08:35:00|11.32|9.72|11.32|9.72|11.33|9.73|11.19|9.59|0
1655282400000|2022-06-15 08:40:00|11.33|9.73|11.13|9.53|11.39|9.79|11.13|9.53|0
1655282700000|2022-06-15 08:45:00|11.14|9.54|10.9|9.3|11.16|9.56|10.87|9.27|0
1655283000000|2022-06-15 08:50:00|10.87|9.27|10.92|9.32|10.95|9.35|10.81|9.21|0
1655283300000|2022-06-15 08:55:00|10.87|9.27|10.88|9.28|10.95|9.35|10.83|9.23|0
1655283600000|2022-06-15 09:00:00|10.9|9.3|10.5|8.9|10.9|9.3|10.48|8.88|0
1655283900000|2022-06-15 09:05:00|10.48|8.88|10.57|8.97|10.6|9|10.47|8.87|0
1655284200000|2022-06-15 09:10:00|10.53|8.93|10.46|8.86|10.54|8.94|10.37|8.77|0
1655284500000|2022-06-15 09:15:00|10.45|8.85|10.52|8.92|10.62|9.02|10.42|8.82|0
1655284800000|2022-06-15 09:20:00|10.53|8.93|10.47|8.87|10.55|8.95|10.4|8.8|0
1655285100000|2022-06-15 09:25:00|10.49|8.89|10.6|9|10.63|9.03|10.43|8.83|0
1655285400000|2022-06-15 09:30:00|10.62|9.02|10.73|9.13|10.77|9.17|10.59|8.99|0
1655285700000|2022-06-15 09:35:00|10.71|9.11|10.52|8.92|10.73|9.13|10.48|8.88|0
1655286000000|2022-06-15 09:40:00|10.53|8.93|10.81|9.21|10.87|9.27|10.52|8.92|0
1655286300000|2022-06-15 09:45:00|10.82|9.22|10.68|9.08|10.87|9.27|10.64|9.04|0
1655286600000|2022-06-15 09:50:00|10.69|9.09|10.56|8.96|10.75|9.15|10.54|8.94|0
1655286900000|2022-06-15 09:55:00|10.55|8.95|10.75|9.15|10.76|9.16|10.48|8.88|0
1655287200000|2022-06-15 10:00:00|10.74|9.14|10.62|9.02|10.74|9.14|10.54|8.94|0
1655287500000|2022-06-15 10:05:00|10.61|9.01|10.55|8.95|10.62|9.02|10.47|8.87|0
1655287800000|2022-06-15 10:10:00|10.54|8.94|10.62|9.02|10.64|9.04|10.54|8.94|0
1655288100000|2022-06-15 10:15:00|10.64|9.04|10.66|9.06|10.7|9.1|10.51|8.91|0
1655288400000|2022-06-15 10:20:00|10.65|9.05|10.51|8.91|10.67|9.07|10.48|8.88|0
1655288700000|2022-06-15 10:25:00|10.52|8.92|10.41|8.81|10.55|8.95|10.33|8.73|0
1655289000000|2022-06-15 10:30:00|10.4|8.8|10.29|8.69|10.55|8.95|10.29|8.69|0
1655289300000|2022-06-15 10:35:00|10.28|8.68|10.52|8.92|10.66|9.06|10.25|8.65|0
1655289600000|2022-06-15 10:40:00|10.53|8.93|10.54|8.94|10.6|9|10.47|8.87|0
1655289900000|2022-06-15 10:45:00|10.53|8.93|11.51|9.91|11.76|10.16|10.46|8.86|0
1655290200000|2022-06-15 10:50:00|11.49|9.89|11.47|9.87|11.61|10.01|11.41|9.81|0
1655290500000|2022-06-15 10:55:00|11.45|9.85|11.42|9.82|11.56|9.96|11.39|9.79|0
1655290800000|2022-06-15 11:00:00|11.47|9.87|11.29|9.69|11.58|9.98|11.27|9.67|0
1655291100000|2022-06-15 11:05:00|11.25|9.65|11.48|9.88|11.48|9.88|11.25|9.65|0
1655291400000|2022-06-15 11:10:00|11.47|9.87|11.61|10.01|11.61|10.01|11.41|9.81|0
1655291700000|2022-06-15 11:15:00|11.62|10.02|11.71|10.11|11.82|10.22|11.62|10.02|0
1655292000000|2022-06-15 11:20:00|11.72|10.12|11.95|10.35|11.95|10.35|11.71|10.11|0
1655292300000|2022-06-15 11:25:00|11.94|10.34|12.13|10.53|12.13|10.53|11.94|10.34|0
1655292600000|2022-06-15 11:30:00|12.12|10.52|12.3|10.7|12.32|10.72|12.02|10.42|0
1655292900000|2022-06-15 11:35:00|12.29|10.69|12.03|10.43|12.31|10.71|12.01|10.41|0
1655293200000|2022-06-15 11:40:00|12.01|10.41|12.05|10.45|12.14|10.54|11.99|10.39|0
1655293500000|2022-06-15 11:45:00|12.01|10.41|11.9|10.3|12.05|10.45|11.84|10.24|0
1655293800000|2022-06-15 11:50:00|11.91|10.31|12.4|10.8|12.53|10.93|11.87|10.27|0
1655294100000|2022-06-15 11:55:00|12.39|10.79|12.19|10.59|12.61|11.01|12.17|10.57|0
1655294400000|2022-06-15 12:00:00|12.18|10.58|12.18|10.58|12.25|10.65|11.93|10.33|0
1655294700000|2022-06-15 12:05:00|12.21|10.61|11.94|10.34|12.25|10.65|11.92|10.32|0
1655295000000|2022-06-15 12:10:00|11.95|10.35|11.76|10.16|12.07|10.47|11.55|9.95|0
1655295300000|2022-06-15 12:15:00|11.83|10.23|11.64|10.04|11.83|10.23|11.57|9.97|0
1655295600000|2022-06-15 12:20:00|11.61|10.01|11.84|10.24|11.97|10.37|11.61|10.01|0
1655295900000|2022-06-15 12:25:00|11.85|10.25|11.74|10.14|11.92|10.32|11.68|10.08|0
1655296200000|2022-06-15 12:30:00|11.73|10.13|11.89|10.29|12.09|10.49|11.57|9.97|0
1655296500000|2022-06-15 12:35:00|11.9|10.3|11.88|10.28|11.98|10.38|11.77|10.17|0
1655296800000|2022-06-15 12:40:00|11.85|10.25|12.02|10.42|12.07|10.47|11.68|10.08|0
1655297100000|2022-06-15 12:45:00|12.04|10.44|12.41|10.81|12.42|10.82|11.99|10.39|0
1655297400000|2022-06-15 12:50:00|12.38|10.78|12.11|10.51|12.5|10.9|12.11|10.51|0
1655297700000|2022-06-15 12:55:00|12.1|10.5|12.12|10.52|12.18|10.58|11.95|10.35|0
1655298000000|2022-06-15 13:00:00|12.18|10.58|11.93|10.33|12.29|10.69|11.9|10.3|0
1655298300000|2022-06-15 13:05:00|11.94|10.34|11.86|10.26|12.04|10.44|11.85|10.25|0
1655298600000|2022-06-15 13:10:00|11.85|10.25|12.04|10.44|12.08|10.48|11.71|10.11|0
1655298900000|2022-06-15 13:15:00|12.02|10.42|12.12|10.52|12.13|10.53|11.83|10.23|0
1655299200000|2022-06-15 13:20:00|12.13|10.53|12.01|10.41|12.16|10.56|11.99|10.39|0
1655299500000|2022-06-15 13:25:00|12.02|10.42|11.98|10.38|12.08|10.48|11.94|10.34|0
1655299800000|2022-06-15 13:30:00|12.05|10.45|11.62|10.02|12.35|10.75|11.44|9.84|0
1655300100000|2022-06-15 13:35:00|11.66|10.06|11.62|10.02|11.86|10.26|11.24|9.64|0
1655300400000|2022-06-15 13:40:00|11.61|10.01|11.37|9.77|12.27|10.67|11.27|9.67|0
1655300700000|2022-06-15 13:45:00|11.47|9.87|11.6|10|11.68|10.08|11.39|9.79|0
1655301000000|2022-06-15 13:50:00|11.62|10.02|11.11|9.51|11.68|10.08|11.11|9.51|0
1655301300000|2022-06-15 13:55:00|11.1|9.5|11.28|9.68|11.54|9.94|11.1|9.5|0
1655301600000|2022-06-15 14:00:00|11.29|9.69|11.66|10.06|11.66|10.06|11.17|9.57|0
1655301900000|2022-06-15 14:05:00|11.58|9.98|11.54|9.94|11.77|10.17|11.52|9.92|0
1655302200000|2022-06-15 14:10:00|11.6|10|11.37|9.77|11.7|10.1|11.37|9.77|0
1655302500000|2022-06-15 14:15:00|11.32|9.72|11.28|9.68|11.58|9.98|11.16|9.56|0
1655302800000|2022-06-15 14:20:00|11.24|9.64|11.27|9.67|11.34|9.74|11.07|9.47|0
1655303100000|2022-06-15 14:25:00|11.29|9.69|11.29|9.69|11.36|9.76|11.11|9.51|0
1655303400000|2022-06-15 14:30:00|11.33|9.73|10.98|9.38|11.33|9.73|10.82|9.22|0
1655303700000|2022-06-15 14:35:00|11.01|9.41|10.92|9.32|11.1|9.5|10.88|9.28|0
1655304000000|2022-06-15 14:40:00|10.89|9.29|10.78|9.18|10.98|9.38|10.73|9.13|0
1655304300000|2022-06-15 14:45:00|10.73|9.13|10.74|9.14|10.79|9.19|10.58|8.98|0
1655304600000|2022-06-15 14:50:00|10.68|9.08|10.3|8.7|10.76|9.16|10.25|8.65|0
1655304900000|2022-06-15 14:55:00|10.31|8.71|11.23|9.63|11.27|9.67|10.24|8.64|0
1655305200000|2022-06-15 15:00:00|11.21|9.61|11.2|9.6|11.36|9.76|11.12|9.52|0
1655305500000|2022-06-15 15:05:00|11.23|9.63|11.03|9.43|11.3|9.7|11.01|9.41|0
1655305800000|2022-06-15 15:10:00|11.02|9.42|10.77|9.17|11.11|9.51|10.74|9.14|0
1655306100000|2022-06-15 15:15:00|10.76|9.16|10.82|9.22|10.94|9.34|10.71|9.11|0
1655306400000|2022-06-15 15:20:00|10.81|9.21|10.92|9.32|10.96|9.36|10.63|9.03|0
1655306700000|2022-06-15 15:25:00|10.93|9.33|11.31|9.71|11.32|9.72|10.7|9.1|0
1655307000000|2022-06-15 15:30:00|11.28|9.68|11.23|9.63|11.41|9.81|11.14|9.54|0
1655307300000|2022-06-15 15:35:00|11.2|9.6|11.44|9.84|11.54|9.94|11.2|9.6|0
1655307600000|2022-06-15 15:40:00|11.42|9.82|11|9.4|11.56|9.96|10.95|9.35|0
1655307900000|2022-06-15 15:45:00|11.01|9.41|10.98|9.38|11.16|9.56|10.96|9.36|0
1655308200000|2022-06-15 15:50:00|10.7|9.1|10.52|8.92|10.7|9.1|10.36|8.76|0
1655308500000|2022-06-15 15:55:00|10.53|8.93|10.4|8.8|10.72|9.12|10.38|8.78|0
1655308800000|2022-06-15 16:00:00|10.42|8.82|10.49|8.89|10.57|8.97|10.37|8.77|0
1655309100000|2022-06-15 16:05:00|10.5|8.9|10.34|8.74|10.5|8.9|10.26|8.66|0
1655309400000|2022-06-15 16:10:00|10.32|8.72|10.57|8.97|10.59|8.99|10.32|8.72|0
1655309700000|2022-06-15 16:15:00|10.6|9|10.53|8.93|10.72|9.12|10.52|8.92|0
1655310000000|2022-06-15 16:20:00|10.43|8.83|10.94|9.34|10.98|9.38|10.39|8.79|0
1655310300000|2022-06-15 16:25:00|10.93|9.33|10.88|9.28|10.95|9.35|10.8|9.2|0
1655310600000|2022-06-15 16:30:00|10.9|9.3|10.83|9.23|11.03|9.43|10.78|9.18|0
1655310900000|2022-06-15 16:35:00|10.81|9.21|10.66|9.06|10.86|9.26|10.65|9.05|0
1655311200000|2022-06-15 16:40:00|10.65|9.05|10.44|8.84|10.7|9.1|10.35|8.75|0
1655311500000|2022-06-15 16:45:00|10.46|8.86|10.49|8.89|10.49|8.89|10.34|8.74|0
1655311800000|2022-06-15 16:50:00|10.51|8.91|10.14|8.54|10.51|8.91|10.1|8.5|0
1655312100000|2022-06-15 16:55:00|10.13|8.53|9.95|8.35|10.14|8.54|9.9|8.3|0
1655312400000|2022-06-15 17:00:00|9.92|8.32|10.15|8.55|10.22|8.62|9.92|8.32|0
1655312700000|2022-06-15 17:05:00|10.16|8.56|10.08|8.48|10.21|8.61|10.01|8.41|0
1655313000000|2022-06-15 17:10:00|10.09|8.49|10.26|8.66|10.33|8.73|10.03|8.43|0
1655313300000|2022-06-15 17:15:00|10.27|8.67|10.25|8.65|10.29|8.69|10.11|8.51|0
1655313600000|2022-06-15 17:20:00|10.27|8.67|10.62|9.02|10.67|9.07|10.19|8.59|0
1655313900000|2022-06-15 17:25:00|10.6|9|11.36|9.76|11.42|9.82|10.56|8.96|0
1655314200000|2022-06-15 17:30:00|11.37|9.77|11.28|9.68|11.42|9.82|11.27|9.67|0
1655314500000|2022-06-15 17:35:00|11.29|9.69|11.36|9.76|11.37|9.77|11.18|9.58|0
1655314800000|2022-06-15 17:40:00|11.34|9.74|11.25|9.65|11.37|9.77|11.21|9.61|0
1655315100000|2022-06-15 17:45:00|11.24|9.64|10.97|9.37|11.29|9.69|10.96|9.36|0
1655315400000|2022-06-15 17:50:00|10.98|9.38|11.6|10|11.61|10.01|10.68|9.08|0
1655315700000|2022-06-15 17:55:00|11.56|9.96|11.97|10.37|12.2|10.6|11.55|9.95|0
1655316000000|2022-06-15 18:00:00|11.91|10.31|10.08|8.48|12.99|11.39|9.69|8.09|0
1655316300000|2022-06-15 18:05:00|9.91|8.31|10.69|9.09|11.06|9.46|9.77|8.17|0
1655316600000|2022-06-15 18:10:00|10.64|9.04|10.58|8.98|10.74|9.14|10.01|8.41|0
1655316900000|2022-06-15 18:15:00|10.62|9.02|10.6|9|11.29|9.69|10.32|8.72|0
1655317200000|2022-06-15 18:20:00|10.69|9.09|9.96|8.36|11.03|9.43|9.76|8.16|0
1655317500000|2022-06-15 18:25:00|10.07|8.47|9.82|8.22|10.39|8.79|9.82|8.22|0
1655317800000|2022-06-15 18:30:00|9.77|8.17|10.48|8.88|10.82|9.22|8.56|6.96|0
1655318100000|2022-06-15 18:35:00|10.55|8.95|11.28|9.68|11.8|10.2|9.81|8.21|0
1655318400000|2022-06-15 18:40:00|11.11|9.51|13.19|10.79|13.57|11.1|10.99|9.39|0
1655318700000|2022-06-15 18:45:00|13.4|10.97|11.89|9.73|13.99|11.45|11.88|9.72|0
1655319000000|2022-06-15 18:50:00|12.11|9.91|10.71|8.76|12.24|10.01|10.24|8.37|0
1655319300000|2022-06-15 18:55:00|10.77|8.81|10.56|8.64|11.3|9.24|10.12|8.28|0
1655319600000|2022-06-15 19:00:00|10.61|8.68|11.01|9.01|11.63|9.51|10.61|8.68|0
1655319900000|2022-06-15 19:05:00|11.14|9.11|11.48|9.39|11.58|9.48|10.79|8.83|0
1655320200000|2022-06-15 19:10:00|11.47|9.38|11|9|11.76|9.62|10.51|8.6|0
1655320500000|2022-06-15 19:15:00|10.93|8.95|11.12|9.1|11.17|9.14|10.5|8.59|0
1655320800000|2022-06-15 19:20:00|11.14|9.12|12.08|9.88|12.16|9.95|10.68|8.74|0
1655321100000|2022-06-15 19:25:00|12.11|9.91|11.9|9.74|12.53|10.26|11.24|9.2|0
1655321400000|2022-06-15 19:30:00|11.87|9.71|12.45|10.18|12.75|10.43|11.54|9.44|0
1655321700000|2022-06-15 19:35:00|12.53|10.25|11.16|9.13|12.65|10.35|11.06|9.05|0
1655322000000|2022-06-15 19:40:00|11.08|9.06|11.76|9.63|12.16|9.95|10.6|8.67|0
1655322300000|2022-06-15 19:45:00|11.67|9.55|12.16|9.95|12.16|9.95|11.47|9.38|0
1655322600000|2022-06-15 19:50:00|11.74|9.61|11.41|9.33|11.77|9.63|11.01|9.01|0
1655322900000|2022-06-15 19:55:00|11.44|9.36|11.45|9.36|11.86|9.7|11.42|9.34|0
1655323200000|2022-06-15 20:00:00|11.66|9.54|11.56|9.46|11.69|9.57|11.5|9.41|0
1655323500000|2022-06-15 20:05:00|11.53|9.43|11.75|9.61|11.79|9.65|11.53|9.43|0
1655323800000|2022-06-15 20:10:00|11.73|9.6|11.33|9.27|11.78|9.64|11.33|9.27|0
1655324100000|2022-06-15 20:15:00|11.34|9.28|11.26|9.21|11.47|9.39|11.23|9.19|0
1655324400000|2022-06-15 20:20:00|11.24|9.19|11.81|9.66|11.93|9.76|11.14|9.11|0
1655324700000|2022-06-15 20:25:00|11.84|9.69|11.87|9.71|11.9|9.74|11.82|9.67|0
1655325000000|2022-06-15 20:30:00|11.88|9.72|12.11|9.91|12.14|9.93|11.87|9.71|0
1655325300000|2022-06-15 20:35:00|12.14|9.9|12.25|10.03|12.33|10.09|12.12|9.9|0
1655325600000|2022-06-15 20:40:00|12.24|10.01|12.36|10.11|12.36|10.11|12.18|9.97|0
1655325900000|2022-06-15 20:45:00|12.31|10.08|12.37|10.12|12.37|10.12|12.17|9.96|0
1655326200000|2022-06-15 20:50:00|12.36|10.11|12.12|10.32|12.4|10.34|12.07|10.04|0
1655326500000|2022-06-15 20:55:00|12.11|10.31|11.94|10.14|12.14|10.34|11.92|10.12|0
1655326800000|2022-06-15 21:00:00|11.98|10.18|11.97|10.17|11.98|10.18|11.93|10.13|0
1655327100000|2022-06-15 21:05:00|11.98|10.18|12|10.2|12.01|10.21|11.98|10.18|0
1655327400000|2022-06-15 21:10:00|11.99|10.19|11.99|10.19|12.01|10.21|11.98|10.18|0
1655327700000|2022-06-15 21:15:00|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1655328000000|2022-06-15 21:20:00|12.03|10.23|12.01|10.21|12.04|10.24|12|10.2|0
1655328300000|2022-06-15 21:25:00|12.04|10.24|12.08|10.28|12.08|10.28|12.04|10.24|0
1655328600000|2022-06-15 21:30:00|12.07|10.27|12.08|10.28|12.08|10.28|12.06|10.26|0
1655328900000|2022-06-15 21:35:00|12.09|10.29|12.14|10.34|12.14|10.34|12.09|10.29|0
1655329200000|2022-06-15 21:40:00|12.13|10.33|12.18|10.38|12.19|10.39|12.13|10.33|0
1655329500000|2022-06-15 21:45:00|12.17|10.37|12.23|10.43|12.23|10.43|12.15|10.35|0
1655329800000|2022-06-15 21:50:00|12.22|10.42|12.18|10.38|12.23|10.43|12.18|10.38|0
1655330100000|2022-06-15 21:55:00|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1655330400000|2022-06-15 22:00:00|12.48|10.68|12.38|10.58|12.48|10.68|12.26|10.46|0
1655330700000|2022-06-15 22:05:00|12.37|10.57|12.46|10.66|12.46|10.66|12.34|10.54|0
1655331000000|2022-06-15 22:10:00|12.45|10.65|12.71|10.91|12.74|10.94|12.45|10.65|0
1655331300000|2022-06-15 22:15:00|12.72|10.92|13.36|11.56|13.37|11.57|12.72|10.92|0
1655331600000|2022-06-15 22:20:00|13.37|11.57|13.22|11.42|13.38|11.58|13.19|11.39|0
1655331900000|2022-06-15 22:25:00|13.23|11.43|13.28|11.48|13.3|11.5|13.15|11.35|0
1655332200000|2022-06-15 22:30:00|13.3|11.5|13.26|11.46|13.36|11.56|13.16|11.36|0
1655332500000|2022-06-15 22:35:00|13.25|11.45|13.21|11.41|13.27|11.47|13.16|11.36|0
1655332800000|2022-06-15 22:40:00|13.19|11.39|13.13|11.33|13.2|11.4|13.06|11.26|0
1655333100000|2022-06-15 22:45:00|13.15|11.35|13.09|11.29|13.15|11.35|13.07|11.27|0
1655333400000|2022-06-15 22:50:00|13.1|11.3|13.03|11.23|13.15|11.35|13.01|11.21|0
1655333700000|2022-06-15 22:55:00|13.01|11.21|13.23|11.43|13.24|11.44|13.01|11.21|0
1655334000000|2022-06-15 23:00:00|13.25|11.45|13.09|11.29|13.25|11.45|13.09|11.29|0
1655334300000|2022-06-15 23:05:00|13.1|11.3|13.11|11.31|13.14|11.34|13.07|11.27|0
1655334600000|2022-06-15 23:10:00|13.1|11.3|13.09|11.29|13.14|11.34|13.06|11.26|0
1655334900000|2022-06-15 23:15:00|13.08|11.28|13.05|11.25|13.08|11.28|13.01|11.21|0
1655335200000|2022-06-15 23:20:00|13.06|11.26|13.04|11.24|13.1|11.3|13.04|11.24|0
1655335500000|2022-06-15 23:25:00|13.03|11.23|13.13|11.33|13.14|11.34|13.03|11.23|0
1655335800000|2022-06-15 23:30:00|13.14|11.34|13.14|11.34|13.14|11.34|13.1|11.3|0
1655336100000|2022-06-15 23:35:00|13.19|11.39|13.36|11.56|13.36|11.56|13.19|11.39|0
1655336400000|2022-06-15 23:40:00|13.35|11.55|13.58|11.78|13.58|11.78|13.32|11.52|0
1655336700000|2022-06-15 23:45:00|13.59|11.79|13.6|11.8|13.68|11.88|13.54|11.74|0
1655337000000|2022-06-15 23:50:00|13.61|11.81|13.68|11.88|13.76|11.96|13.61|11.81|0
1655337300000|2022-06-15 23:55:00|13.69|11.89|13.81|12.01|13.82|12.02|13.68|11.88|0
1655337600000|2022-06-16 00:00:00|13.74|11.94|13.84|12.04|13.84|12.04|13.57|11.77|0
1655337900000|2022-06-16 00:05:00|13.83|12.03|13.74|11.94|13.84|12.04|13.59|11.79|0
1655338200000|2022-06-16 00:10:00|13.73|11.93|13.85|12.05|13.85|12.05|13.65|11.85|0
1655338500000|2022-06-16 00:15:00|13.83|12.03|13.86|12.06|13.86|12.06|13.69|11.89|0
1655338800000|2022-06-16 00:20:00|13.85|12.05|13.95|12.15|14.02|12.22|13.76|11.96|0
1655339100000|2022-06-16 00:25:00|13.94|12.14|14.01|12.21|14.08|12.28|13.92|12.12|0
1655339400000|2022-06-16 00:30:00|14.02|12.22|14.01|12.21|14.14|12.34|14|12.2|0
1655339700000|2022-06-16 00:35:00|14|12.2|13.99|12.19|14.09|12.29|13.97|12.17|0
1655340000000|2022-06-16 00:40:00|14|12.2|13.94|12.14|14.01|12.21|13.94|12.14|0
1655340300000|2022-06-16 00:45:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1655340600000|2022-06-16 00:50:00|13.95|12.15|14.01|12.21|14.01|12.21|13.93|12.13|0
1655340900000|2022-06-16 00:55:00|14|12.2|13.95|12.15|14.01|12.21|13.93|12.13|0
1655341200000|2022-06-16 01:00:00|13.93|12.13|14|12.2|14.01|12.21|13.93|12.13|0
1655341500000|2022-06-16 01:05:00|14.01|12.21|14.21|12.41|14.28|12.48|13.98|12.18|0
1655341800000|2022-06-16 01:10:00|14.23|12.43|14.57|12.77|14.57|12.77|14.23|12.43|0
1655342100000|2022-06-16 01:15:00|14.55|12.75|14.45|12.65|14.55|12.75|14.34|12.54|0
1655342400000|2022-06-16 01:20:00|14.44|12.64|14.24|12.44|14.44|12.64|14.21|12.41|0
1655342700000|2022-06-16 01:25:00|14.23|12.43|14.16|12.36|14.28|12.48|14.15|12.35|0
1655343000000|2022-06-16 01:30:00|14.15|12.35|13.95|12.15|14.16|12.36|13.93|12.13|0
1655343300000|2022-06-16 01:35:00|13.96|12.16|13.77|11.97|14.05|12.25|13.76|11.96|0
1655343600000|2022-06-16 01:40:00|13.78|11.98|13.38|11.58|13.78|11.98|13.38|11.58|0
1655343900000|2022-06-16 01:45:00|13.39|11.59|13.41|11.61|13.47|11.67|13.26|11.46|0
1655344200000|2022-06-16 01:50:00|13.38|11.58|13.42|11.62|13.45|11.65|13.33|11.53|0
1655344500000|2022-06-16 01:55:00|13.44|11.64|13.36|11.56|13.5|11.7|13.29|11.49|0
1655344800000|2022-06-16 02:00:00|13.35|11.55|13.5|11.7|13.51|11.71|13.35|11.55|0
1655345100000|2022-06-16 02:05:00|13.51|11.71|13.18|11.38|13.51|11.71|13.17|11.37|0
1655345400000|2022-06-16 02:10:00|13.17|11.37|13.18|11.38|13.24|11.44|13.07|11.27|0
1655345700000|2022-06-16 02:15:00|13.17|11.37|13.14|11.34|13.35|11.55|13.12|11.32|0
1655346000000|2022-06-16 02:20:00|13.12|11.32|13.11|11.31|13.27|11.47|13.11|11.31|0
1655346300000|2022-06-16 02:25:00|13.12|11.32|13.02|11.22|13.2|11.4|12.96|11.16|0
1655346600000|2022-06-16 02:30:00|13.03|11.23|13.18|11.38|13.21|11.41|13|11.2|0
1655346900000|2022-06-16 02:35:00|13.15|11.35|13.24|11.44|13.26|11.46|13.14|11.34|0
1655347200000|2022-06-16 02:40:00|13.25|11.45|13.4|11.6|13.42|11.62|13.19|11.39|0
1655347500000|2022-06-16 02:45:00|13.42|11.62|13.42|11.62|13.52|11.72|13.39|11.59|0
1655347800000|2022-06-16 02:50:00|13.4|11.6|13.37|11.57|13.51|11.71|13.36|11.56|0
1655348100000|2022-06-16 02:55:00|13.39|11.59|13.42|11.62|13.42|11.62|13.34|11.54|0
1655348400000|2022-06-16 03:00:00|13.4|11.6|13.46|11.66|13.48|11.68|13.39|11.59|0
1655348700000|2022-06-16 03:05:00|13.45|11.65|13.55|11.75|13.55|11.75|13.43|11.63|0
1655349000000|2022-06-16 03:10:00|13.54|11.74|13.67|11.87|13.67|11.87|13.52|11.72|0
1655349300000|2022-06-16 03:15:00|13.68|11.88|13.69|11.89|13.75|11.95|13.63|11.83|0
1655349600000|2022-06-16 03:20:00|13.68|11.88|13.83|12.03|13.84|12.04|13.67|11.87|0
1655349900000|2022-06-16 03:25:00|13.82|12.02|13.81|12.01|13.87|12.07|13.75|11.95|0
1655350200000|2022-06-16 03:30:00|13.79|11.99|13.72|11.92|13.84|12.04|13.7|11.9|0
1655350500000|2022-06-16 03:35:00|13.7|11.9|13.32|11.52|13.7|11.9|13.31|11.51|0
1655350800000|2022-06-16 03:40:00|13.34|11.54|13.25|11.45|13.35|11.55|13.16|11.36|0
1655351100000|2022-06-16 03:45:00|13.23|11.43|13.16|11.36|13.34|11.54|13.13|11.33|0
1655351400000|2022-06-16 03:50:00|13.17|11.37|13.02|11.22|13.25|11.45|13.01|11.21|0
1655351700000|2022-06-16 03:55:00|13.03|11.23|13.1|11.3|13.11|11.31|12.99|11.19|0
1655352000000|2022-06-16 04:00:00|13.09|11.29|12.86|11.06|13.22|11.42|12.86|11.06|0
1655352300000|2022-06-16 04:05:00|12.83|11.03|12.91|11.11|12.98|11.18|12.83|11.03|0
1655352600000|2022-06-16 04:10:00|12.92|11.12|12.95|11.15|12.96|11.16|12.76|10.96|0
1655352900000|2022-06-16 04:15:00|12.96|11.16|12.77|10.97|12.96|11.16|12.76|10.96|0
1655353200000|2022-06-16 04:20:00|12.76|10.96|12.65|10.85|12.94|11.14|12.65|10.85|0
1655353500000|2022-06-16 04:25:00|12.66|10.86|12.74|10.94|12.85|11.05|12.66|10.86|0
1655353800000|2022-06-16 04:30:00|12.76|10.96|12.95|11.15|12.96|11.16|12.73|10.93|0
1655354100000|2022-06-16 04:35:00|12.93|11.13|12.93|11.13|12.95|11.15|12.86|11.06|0
1655354400000|2022-06-16 04:40:00|12.94|11.14|12.64|10.84|12.95|11.15|12.61|10.81|0
1655354700000|2022-06-16 04:45:00|12.66|10.86|12.69|10.89|12.71|10.91|12.61|10.81|0
1655355000000|2022-06-16 04:50:00|12.7|10.9|12.63|10.83|12.7|10.9|12.6|10.8|0
1655355300000|2022-06-16 04:55:00|12.64|10.84|12.5|10.7|12.73|10.93|12.5|10.7|0
1655355600000|2022-06-16 05:00:00|12.51|10.71|12.38|10.58|12.58|10.78|12.33|10.53|0
1655355900000|2022-06-16 05:05:00|12.39|10.59|12.25|10.45|12.4|10.6|12.21|10.41|0
1655356200000|2022-06-16 05:10:00|12.23|10.43|12.01|10.21|12.27|10.47|11.93|10.13|0
1655356500000|2022-06-16 05:15:00|12.02|10.22|12.08|10.28|12.15|10.35|11.96|10.16|0
1655356800000|2022-06-16 05:20:00|12.07|10.27|12.05|10.25|12.2|10.4|12.01|10.21|0
1655357100000|2022-06-16 05:25:00|12.06|10.26|12.12|10.32|12.28|10.48|12.05|10.25|0
1655357400000|2022-06-16 05:30:00|12.13|10.33|11.85|10.05|12.2|10.4|11.85|10.05|0
1655357700000|2022-06-16 05:35:00|11.86|10.06|11.81|10.01|11.87|10.07|11.7|9.9|0
1655358000000|2022-06-16 05:40:00|11.79|9.99|11.83|10.03|11.95|10.15|11.75|9.95|0
1655358300000|2022-06-16 05:45:00|11.82|10.02|11.74|9.94|11.82|10.02|11.62|9.82|0
1655358600000|2022-06-16 05:50:00|11.72|9.92|11.4|9.6|11.74|9.94|11.4|9.6|0
1655358900000|2022-06-16 05:55:00|11.41|9.61|11.36|9.56|11.45|9.65|11.36|9.56|0
1655359200000|2022-06-16 06:00:00|11.43|9.63|11.45|9.65|11.72|9.92|11.41|9.61|0
1655359500000|2022-06-16 06:05:00|11.46|9.66|11.45|9.65|11.47|9.67|11.28|9.48|0
1655359800000|2022-06-16 06:10:00|11.41|9.61|11.36|9.56|11.47|9.67|11.32|9.52|0
1655360100000|2022-06-16 06:15:00|11.37|9.57|11.24|9.44|11.47|9.67|11.22|9.42|0
1655360400000|2022-06-16 06:20:00|11.22|9.42|11.21|9.41|11.33|9.53|11.16|9.36|0
1655360700000|2022-06-16 06:25:00|11.25|9.45|11.56|9.76|11.76|9.96|11.14|9.34|0
1655361000000|2022-06-16 06:30:00|11.55|9.75|11.06|9.26|11.56|9.76|10.86|9.06|0
1655361300000|2022-06-16 06:35:00|11.02|9.22|10.84|9.04|11.04|9.24|10.81|9.01|0
1655361600000|2022-06-16 06:40:00|10.83|9.03|10.78|8.98|10.83|9.03|10.51|8.71|0
1655361900000|2022-06-16 06:45:00|10.79|8.99|10.95|9.15|11.02|9.22|10.77|8.97|0
1655362200000|2022-06-16 06:50:00|10.91|9.11|11.29|9.49|11.41|9.61|10.79|8.99|0
1655362500000|2022-06-16 06:55:00|11.34|9.54|11.3|9.5|11.4|9.6|11.21|9.41|0
1655362800000|2022-06-16 07:00:00|11.29|9.49|11.55|9.45|11.67|9.55|11.14|9.29|0
1655363100000|2022-06-16 07:05:00|11.5|9.41|11.36|9.29|11.58|9.48|11.32|9.26|0
1655363400000|2022-06-16 07:10:00|11.4|9.33|11.31|9.26|11.41|9.34|11.01|9.01|0
1655363700000|2022-06-16 07:15:00|11.3|9.25|10.04|8.22|11.3|9.25|9.81|8.03|0
1655364000000|2022-06-16 07:20:00|10.06|8.23|9.48|7.76|10.06|8.23|9.48|7.76|0
1655364300000|2022-06-16 07:25:00|9.51|7.78|10.52|8.6|10.58|8.66|9.31|7.62|0
1655364600000|2022-06-16 07:30:00|10.49|8.58|9.64|7.88|10.49|8.58|9.41|7.7|0
1655364900000|2022-06-16 07:35:00|9.68|7.92|10.16|8.32|10.43|8.53|9.4|7.69|0
1655365200000|2022-06-16 07:40:00|10.21|8.36|10.4|8.51|10.41|8.52|9.93|8.12|0
1655365500000|2022-06-16 07:45:00|10.37|8.49|10.32|8.45|10.59|8.67|10.18|8.33|0
1655365800000|2022-06-16 07:50:00|10.33|8.46|10.26|8.39|10.33|8.46|9.84|8.05|0
1655366100000|2022-06-16 07:55:00|10.24|8.4|10.35|8.47|10.53|8.61|10.07|8.24|0
1655366400000|2022-06-16 08:00:00|10.31|8.43|10.78|8.82|10.84|8.87|10.18|8.33|0
1655366700000|2022-06-16 08:05:00|10.79|8.83|10.35|8.47|10.82|8.85|10.33|8.45|0
1655367000000|2022-06-16 08:10:00|10.36|8.46|10.33|8.45|10.39|8.5|10.16|8.32|0
1655367300000|2022-06-16 08:15:00|10.31|8.44|10.25|8.39|10.51|8.6|10.25|8.39|0
1655367600000|2022-06-16 08:20:00|10.26|8.41|10.24|8.38|10.35|8.47|10.01|8.19|0
1655367900000|2022-06-16 08:25:00|10.23|8.37|10.36|8.48|10.47|8.57|10.14|8.29|0
1655368200000|2022-06-16 08:30:00|10.35|8.47|9.84|8.05|10.37|8.49|9.84|8.05|0
1655368500000|2022-06-16 08:35:00|9.81|8.03|10.06|8.23|10.11|8.27|9.76|7.99|0
1655368800000|2022-06-16 08:40:00|10.12|8.28|9.73|7.96|10.12|8.28|9.7|7.93|0
1655369100000|2022-06-16 08:45:00|9.75|7.97|9.93|8.13|9.96|8.15|9.75|7.97|0
1655369400000|2022-06-16 08:50:00|9.92|8.12|9.56|7.82|9.92|8.12|9.42|7.71|0
1655369700000|2022-06-16 08:55:00|9.57|7.83|9.23|7.55|9.58|7.83|9.22|7.55|0
1655370000000|2022-06-16 09:00:00|9.22|7.54|9.5|7.77|9.5|7.77|8.81|7.21|0
1655370300000|2022-06-16 09:05:00|9.45|7.74|9.34|7.64|9.47|7.75|9.22|7.54|0
1655370600000|2022-06-16 09:10:00|9.32|7.63|9.57|7.83|9.6|7.86|9.29|7.6|0
1655370900000|2022-06-16 09:15:00|9.61|7.86|9.55|7.81|9.78|8.01|9.5|7.77|0
1655371200000|2022-06-16 09:20:00|9.56|7.82|9.6|7.85|9.62|7.87|9.18|7.51|0
1655371500000|2022-06-16 09:25:00|9.58|7.84|9.77|7.99|9.8|8.02|9.55|7.81|0
1655371800000|2022-06-16 09:30:00|9.73|7.96|9.24|7.56|9.8|8.01|9.22|7.55|0
1655372100000|2022-06-16 09:35:00|9.25|7.57|9.23|7.55|9.34|7.64|9.2|7.53|0
1655372400000|2022-06-16 09:40:00|9.25|7.56|9.26|7.58|9.4|7.69|9.07|7.42|0
1655372700000|2022-06-16 09:45:00|9.24|7.56|9.43|7.72|9.43|7.72|9.18|7.51|0
1655373000000|2022-06-16 09:50:00|9.45|7.73|9.48|7.76|9.49|7.77|9.27|7.58|0
1655373300000|2022-06-16 09:55:00|9.49|7.77|9.61|7.86|9.67|7.91|9.4|7.69|0
1655373600000|2022-06-16 10:00:00|9.62|7.87|9.83|8.04|9.86|8.06|9.4|7.69|0
1655373900000|2022-06-16 10:05:00|9.81|8.03|9.81|8.02|9.88|8.08|9.75|7.97|0
1655374200000|2022-06-16 10:10:00|9.82|8.03|9.73|7.96|9.98|8.17|9.72|7.95|0
1655374500000|2022-06-16 10:15:00|9.74|7.97|9.86|8.06|9.86|8.06|9.66|7.9|0
1655374800000|2022-06-16 10:20:00|9.79|8.01|9.45|7.74|9.79|8.01|9.41|7.7|0
1655375100000|2022-06-16 10:25:00|9.44|7.73|9.36|7.66|9.48|7.75|9.35|7.65|0
1655375400000|2022-06-16 10:30:00|9.35|7.65|9.26|7.57|9.44|7.72|9.22|7.55|0
1655375700000|2022-06-16 10:35:00|9.25|7.56|9.21|7.54|9.29|7.6|9.16|7.49|0
1655376000000|2022-06-16 10:40:00|9.2|7.53|9.23|7.55|9.24|7.56|9.16|7.49|0
1655376300000|2022-06-16 10:45:00|9.22|7.54|9.34|7.65|9.37|7.67|9.13|7.47|0
1655376600000|2022-06-16 10:50:00|9.33|7.64|9.22|7.54|9.4|7.69|9.09|7.44|0
1655376900000|2022-06-16 10:55:00|9.23|7.55|9.2|7.52|9.47|7.75|9.12|7.46|0
1655377200000|2022-06-16 11:00:00|9.21|7.54|9.55|7.81|9.61|7.86|9.21|7.54|0
1655377500000|2022-06-16 11:05:00|9.54|7.82|9.55|7.81|9.74|7.97|9.47|7.75|0
1655377800000|2022-06-16 11:10:00|9.56|7.82|9.68|7.92|9.74|7.97|9.4|7.69|0
1655378100000|2022-06-16 11:15:00|9.7|7.94|9.57|7.83|9.7|7.94|9.45|7.73|0
1655378400000|2022-06-16 11:20:00|9.55|7.81|9.59|7.85|9.67|7.91|9.44|7.72|0
1655378700000|2022-06-16 11:25:00|9.61|7.86|9.93|8.12|10.03|8.21|9.57|7.83|0
1655379000000|2022-06-16 11:30:00|9.88|8.08|9.94|8.13|9.96|8.15|9.64|7.89|0
1655379300000|2022-06-16 11:35:00|9.95|8.14|9.84|8.05|10.01|8.19|9.81|8.03|0
1655379600000|2022-06-16 11:40:00|9.82|8.03|9.24|7.56|9.87|8.08|9.14|7.48|0
1655379900000|2022-06-16 11:45:00|9.23|7.55|8.97|7.34|9.23|7.55|8.94|7.32|0
1655380200000|2022-06-16 11:50:00|9.01|7.37|9.11|7.46|9.13|7.47|8.93|7.31|0
1655380500000|2022-06-16 11:55:00|9.1|7.45|9.37|7.67|9.43|7.72|9.04|7.4|0
1655380800000|2022-06-16 12:00:00|9.36|7.66|9.74|7.97|9.87|8.07|9.28|7.59|0
1655381100000|2022-06-16 12:05:00|9.77|7.99|9.97|8.15|10.03|8.21|9.73|7.96|0
1655381400000|2022-06-16 12:10:00|9.95|8.14|10.07|8.24|10.17|8.32|9.92|8.11|0
1655381700000|2022-06-16 12:15:00|10.05|8.23|9.76|7.98|10.17|8.32|9.73|7.96|0
1655382000000|2022-06-16 12:20:00|9.77|8|10.14|8.3|10.18|8.33|9.77|7.99|0
1655382300000|2022-06-16 12:25:00|10.13|8.29|10|8.18|10.25|8.39|9.93|8.13|0
1655382600000|2022-06-16 12:30:00|9.98|8.17|10.12|8.28|10.25|8.39|9.87|8.08|0
1655382900000|2022-06-16 12:35:00|10.14|8.3|10.37|8.48|10.53|8.61|10.03|8.2|0
1655383200000|2022-06-16 12:40:00|10.36|8.47|10.06|8.23|10.37|8.48|9.99|8.17|0
1655383500000|2022-06-16 12:45:00|10.05|8.22|9.85|8.06|10.15|8.31|9.8|8.02|0
1655383800000|2022-06-16 12:50:00|9.86|8.07|9.85|8.06|9.99|8.17|9.8|8.02|0
1655384100000|2022-06-16 12:55:00|9.86|8.07|9.68|7.92|9.94|8.13|9.6|7.86|0
1655384400000|2022-06-16 13:00:00|9.71|7.94|9.48|7.76|9.91|8.11|9.46|7.74|0
1655384700000|2022-06-16 13:05:00|9.47|7.75|9.37|7.67|9.52|7.79|9.25|7.57|0
1655385000000|2022-06-16 13:10:00|9.36|7.66|9.59|7.85|9.66|7.91|9.36|7.66|0
1655385300000|2022-06-16 13:15:00|9.58|7.84|9.47|7.75|9.6|7.86|9.45|7.73|0
1655385600000|2022-06-16 13:20:00|9.46|7.74|9.32|7.62|9.51|7.78|9.3|7.61|0
1655385900000|2022-06-16 13:25:00|9.29|7.6|9.26|7.57|9.42|7.71|9.21|7.53|0
1655386200000|2022-06-16 13:30:00|9.27|7.58|8.82|7.21|9.45|7.73|8.78|7.18|0
1655386500000|2022-06-16 13:35:00|8.8|7.2|8.5|6.9|9.02|7.38|8.31|6.71|0
1655386800000|2022-06-16 13:40:00|8.49|6.89|8.36|6.76|8.64|7.04|8.22|6.62|0
1655387100000|2022-06-16 13:45:00|8.34|6.74|8.79|7.19|9.02|7.38|8.3|6.7|0
1655387400000|2022-06-16 13:50:00|8.76|7.16|8.16|6.56|8.76|7.16|8.1|6.5|0
1655387700000|2022-06-16 13:55:00|8.56|6.96|8.66|7.06|8.94|7.31|8.52|6.92|0
1655388000000|2022-06-16 14:00:00|8.6|7|8.37|6.77|8.75|7.15|8.33|6.73|0
1655388300000|2022-06-16 14:05:00|8.34|6.74|8.34|6.74|8.37|6.77|8.11|6.51|0
1655388600000|2022-06-16 14:10:00|8.32|6.72|8.55|6.95|9.17|7.5|8.2|6.6|0
1655388900000|2022-06-16 14:15:00|8.52|6.92|8.6|7|8.89|7.28|8.51|6.91|0
1655389200000|2022-06-16 14:20:00|8.54|6.94|9.04|7.4|9.16|7.49|8.54|6.94|0
1655389500000|2022-06-16 14:25:00|9.05|7.41|9.17|7.5|9.21|7.54|8.99|7.36|0
1655389800000|2022-06-16 14:30:00|9.12|7.46|9.03|7.39|9.19|7.52|8.85|7.24|0
1655390100000|2022-06-16 14:35:00|9.01|7.37|8.61|7.01|9.01|7.37|8.6|7|0
1655390400000|2022-06-16 14:40:00|8.6|7|8.22|6.62|8.66|7.06|8.22|6.62|0
1655390700000|2022-06-16 14:45:00|8.23|6.63|8.01|6.41|8.3|6.7|8.01|6.41|0
1655391000000|2022-06-16 14:50:00|8.02|6.42|8.06|6.46|8.1|6.5|7.84|6.24|0
1655391300000|2022-06-16 14:55:00|8.07|6.47|8.13|6.53|8.39|6.79|8.05|6.45|0
1655391600000|2022-06-16 15:00:00|8.12|6.52|8.44|6.84|8.5|6.9|8.11|6.51|0
1655391900000|2022-06-16 15:05:00|8.41|6.81|8.42|6.82|8.43|6.83|8.19|6.59|0
1655392200000|2022-06-16 15:10:00|8.4|6.8|8.83|7.22|8.83|7.22|8.35|6.75|0
1655392500000|2022-06-16 15:15:00|8.76|7.16|8.72|7.12|8.97|7.34|8.68|7.08|0
1655392800000|2022-06-16 15:20:00|8.7|7.1|8.81|7.21|8.94|7.31|8.56|6.96|0
1655393100000|2022-06-16 15:25:00|8.8|7.2|8.98|7.35|9.29|7.6|8.77|7.17|0
1655393400000|2022-06-16 15:30:00|8.99|7.36|8.75|7.15|9.05|7.4|8.74|7.14|0
1655393700000|2022-06-16 15:35:00|8.72|7.12|8.91|7.29|8.95|7.32|8.66|7.06|0
1655394000000|2022-06-16 15:40:00|8.92|7.3|8.54|6.94|8.95|7.32|8.41|6.81|0
1655394300000|2022-06-16 15:45:00|8.52|6.92|8.55|6.95|8.56|6.96|8.43|6.83|0
1655394600000|2022-06-16 15:50:00|8.59|6.99|8.45|6.85|8.68|7.08|8.37|6.77|0
1655394900000|2022-06-16 15:55:00|8.46|6.86|8.86|7.25|8.86|7.25|8.44|6.84|0
1655395200000|2022-06-16 16:00:00|8.84|7.24|8.61|7.01|8.91|7.29|8.5|6.9|0
1655395500000|2022-06-16 16:05:00|8.59|6.99|8.33|6.73|8.67|7.07|8.33|6.73|0
1655395800000|2022-06-16 16:10:00|8.32|6.72|8.26|6.66|8.52|6.92|8.24|6.64|0
1655396100000|2022-06-16 16:15:00|8.25|6.65|8.35|6.75|8.54|6.94|8.25|6.65|0
1655396400000|2022-06-16 16:20:00|8.34|6.74|8.4|6.8|8.49|6.89|8.26|6.66|0
1655396700000|2022-06-16 16:25:00|8.39|6.79|8.76|7.16|8.81|7.21|8.33|6.73|0
1655397000000|2022-06-16 16:30:00|8.77|7.17|8.67|7.07|8.84|7.23|8.45|6.85|0
1655397300000|2022-06-16 16:35:00|8.66|7.06|8.53|6.93|8.66|7.06|8.37|6.77|0
1655397600000|2022-06-16 16:40:00|8.55|6.95|8.76|7.16|8.87|7.26|8.45|6.85|0
1655397900000|2022-06-16 16:45:00|8.74|7.14|8.87|7.26|8.97|7.34|8.62|7.02|0
1655398200000|2022-06-16 16:50:00|8.88|7.27|8.74|7.14|8.95|7.32|8.66|7.06|0
1655398500000|2022-06-16 16:55:00|8.75|7.15|8.7|7.1|8.75|7.15|8.53|6.93|0
1655398800000|2022-06-16 17:00:00|8.76|7.16|8.69|7.09|9.02|7.38|8.62|7.02|0
1655399100000|2022-06-16 17:05:00|8.71|7.11|9.08|7.43|9.25|7.57|8.62|7.02|0
1655399400000|2022-06-16 17:10:00|9.09|7.44|8.97|7.34|9.11|7.45|8.84|7.23|0
1655399700000|2022-06-16 17:15:00|8.98|7.35|8.84|7.23|9.08|7.43|8.84|7.23|0
1655400000000|2022-06-16 17:20:00|8.85|7.24|8.58|6.98|8.87|7.26|8.56|6.96|0
1655400300000|2022-06-16 17:25:00|8.59|6.99|9.13|7.47|9.34|7.64|8.52|6.92|0
1655400600000|2022-06-16 17:30:00|8.97|7.34|9.12|7.46|9.25|7.57|8.78|7.18|0
1655400900000|2022-06-16 17:35:00|9.13|7.47|9.02|7.38|9.15|7.49|8.77|7.17|0
1655401200000|2022-06-16 17:40:00|8.99|7.36|8.55|6.95|9.06|7.41|8.55|6.95|0
1655401500000|2022-06-16 17:45:00|8.53|6.93|8.55|6.95|8.58|6.98|8.36|6.76|0
1655401800000|2022-06-16 17:50:00|8.59|6.99|8.42|6.82|8.59|6.99|8.38|6.78|0
1655402100000|2022-06-16 17:55:00|8.43|6.83|7.59|5.99|8.48|6.88|7.57|5.97|0
1655402400000|2022-06-16 18:00:00|7.57|5.97|7.67|6.07|7.76|6.16|7.54|5.94|0
1655402700000|2022-06-16 18:05:00|7.66|6.06|7.51|5.91|7.71|6.11|7.42|5.82|0
1655403000000|2022-06-16 18:10:00|7.49|5.89|7.61|6.01|7.64|6.04|7.48|5.88|0
1655403300000|2022-06-16 18:15:00|7.6|6|7.58|5.98|7.61|6.01|7.48|5.88|0
1655403600000|2022-06-16 18:20:00|7.62|6.02|7.41|5.81|7.63|6.03|7.37|5.77|0
1655403900000|2022-06-16 18:25:00|7.42|5.82|7.35|5.75|7.48|5.88|7.35|5.75|0
1655404200000|2022-06-16 18:30:00|7.32|5.72|7.37|5.77|7.51|5.91|7.29|5.69|0
1655404500000|2022-06-16 18:35:00|7.38|5.78|7.43|5.83|7.5|5.9|7.29|5.69|0
1655404800000|2022-06-16 18:40:00|7.44|5.84|7.51|5.91|7.75|6.15|7.44|5.84|0
1655405100000|2022-06-16 18:45:00|7.49|5.89|7.03|5.43|7.6|6|7.03|5.43|0
1655405400000|2022-06-16 18:50:00|7.04|5.44|6.99|5.39|7.16|5.56|6.97|5.37|0
1655405700000|2022-06-16 18:55:00|7|5.4|7.73|6.13|7.73|6.13|6.97|5.37|0
1655406000000|2022-06-16 19:00:00|7.72|6.12|8.14|6.54|8.28|6.68|7.67|6.07|0
1655406300000|2022-06-16 19:05:00|8.1|6.5|8.46|6.86|8.46|6.86|7.92|6.32|0
1655406600000|2022-06-16 19:10:00|8.45|6.85|8.28|6.68|8.7|7.1|8.13|6.53|0
1655406900000|2022-06-16 19:15:00|8.21|6.61|8.4|6.8|8.4|6.8|8.02|6.42|0
1655407200000|2022-06-16 19:20:00|8.46|6.86|8.4|6.8|8.59|6.99|8.33|6.73|0
1655407500000|2022-06-16 19:25:00|8.38|6.78|8.54|6.94|8.73|7.13|8.31|6.71|0
1655407800000|2022-06-16 19:30:00|8.52|6.92|8.01|6.41|8.57|6.97|7.96|6.36|0
1655408100000|2022-06-16 19:35:00|7.95|6.35|7.88|6.28|8.05|6.45|7.58|5.98|0
1655408400000|2022-06-16 19:40:00|7.89|6.29|7.75|6.15|8.21|6.61|7.75|6.15|0
1655408700000|2022-06-16 19:45:00|7.74|6.14|7.48|5.88|7.83|6.23|7.39|5.79|0
1655409000000|2022-06-16 19:50:00|7.51|5.91|7.68|6.08|7.8|6.2|7.49|5.89|0
1655409300000|2022-06-16 19:55:00|7.73|6.13|8.33|6.73|8.33|6.73|7.65|6.05|0
1655409600000|2022-06-16 20:00:00|8.26|6.66|8.12|6.52|8.34|6.74|8.08|6.48|0
1655409900000|2022-06-16 20:05:00|8.11|6.51|8|6.4|8.38|6.78|8|6.4|0
1655410200000|2022-06-16 20:10:00|7.99|6.39|8.45|6.85|8.45|6.85|7.99|6.39|0
1655410500000|2022-06-16 20:15:00|8.48|6.68|8.23|6.43|8.5|6.7|8.22|6.42|0
1655410800000|2022-06-16 20:20:00|8.25|6.45|8.3|6.5|8.3|6.5|8.2|6.4|0
1655411100000|2022-06-16 20:25:00|8.29|6.49|8.4|6.6|8.4|6.6|8.22|6.42|0
1655411400000|2022-06-16 20:30:00|8.41|6.61|8.36|6.56|8.46|6.66|8.36|6.56|0
1655411700000|2022-06-16 20:35:00|8.35|6.55|8.33|6.53|8.39|6.59|8.32|6.52|0
1655412000000|2022-06-16 20:40:00|8.34|6.54|8.33|6.53|8.36|6.56|8.31|6.51|0
1655412300000|2022-06-16 20:45:00|8.34|6.54|8.55|6.75|8.55|6.75|8.34|6.54|0
1655412600000|2022-06-16 20:50:00|8.54|6.74|8.63|6.83|8.66|6.86|8.53|6.73|0
1655412900000|2022-06-16 20:55:00|8.62|6.82|8.6|6.8|8.67|6.87|8.56|6.76|0
1655413200000|2022-06-16 21:00:00|8.59|6.79|8.62|6.82|8.62|6.82|8.57|6.77|0
1655413500000|2022-06-16 21:05:00|8.61|6.81|8.61|6.81|8.62|6.82|8.59|6.79|0
1655413800000|2022-06-16 21:10:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414100000|2022-06-16 21:15:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414400000|2022-06-16 21:20:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1655414700000|2022-06-16 21:25:00|8.62|6.82|8.64|6.84|8.64|6.84|8.62|6.82|0
1655415000000|2022-06-16 21:30:00|8.65|6.85|8.61|6.81|8.66|6.86|8.61|6.81|0
1655415300000|2022-06-16 21:35:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1655415600000|2022-06-16 21:40:00|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655415900000|2022-06-16 21:45:00|8.61|6.81|8.58|6.78|8.61|6.81|8.58|6.78|0
1655416200000|2022-06-16 21:50:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1655416500000|2022-06-16 21:55:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655416800000|2022-06-16 22:00:00|8.65|6.85|8.79|6.99|8.82|7.02|8.65|6.85|0
1655417100000|2022-06-16 22:05:00|8.81|7.01|8.7|6.9|8.84|7.04|8.7|6.9|0
1655417400000|2022-06-16 22:10:00|8.57|6.77|8.55|6.75|8.62|6.82|8.52|6.72|0
1655417700000|2022-06-16 22:15:00|8.56|6.76|8.5|6.7|8.57|6.77|8.48|6.68|0
1655418000000|2022-06-16 22:20:00|8.51|6.71|8.68|6.88|8.7|6.9|8.51|6.71|0
1655418300000|2022-06-16 22:25:00|8.67|6.87|8.77|6.97|8.77|6.97|8.63|6.83|0
1655418600000|2022-06-16 22:30:00|8.78|6.98|8.73|6.93|8.78|6.98|8.66|6.86|0
1655418900000|2022-06-16 22:35:00|8.72|6.92|8.75|6.95|8.75|6.95|8.61|6.81|0
1655419200000|2022-06-16 22:40:00|8.76|6.96|8.69|6.89|8.76|6.96|8.67|6.87|0
1655419500000|2022-06-16 22:45:00|8.68|6.88|8.62|6.82|8.68|6.88|8.61|6.81|0
1655419800000|2022-06-16 22:50:00|8.63|6.83|8.63|6.83|8.68|6.88|8.61|6.81|0
1655420100000|2022-06-16 22:55:00|8.62|6.82|8.52|6.72|8.63|6.83|8.52|6.72|0
1655420400000|2022-06-16 23:00:00|8.53|6.73|8.62|6.82|8.63|6.83|8.53|6.73|0
1655420700000|2022-06-16 23:05:00|8.63|6.83|8.61|6.81|8.65|6.85|8.58|6.78|0
1655421000000|2022-06-16 23:10:00|8.6|6.8|8.57|6.77|8.62|6.82|8.54|6.74|0
1655421300000|2022-06-16 23:15:00|8.58|6.78|8.37|6.57|8.59|6.79|8.36|6.56|0
1655421600000|2022-06-16 23:20:00|8.36|6.56|8.24|6.44|8.36|6.56|8.21|6.41|0
1655421900000|2022-06-16 23:25:00|8.25|6.45|8.33|6.53|8.34|6.54|8.25|6.45|0
1655422200000|2022-06-16 23:30:00|8.31|6.51|8.44|6.64|8.48|6.68|8.28|6.48|0
1655422500000|2022-06-16 23:35:00|8.43|6.63|8.37|6.57|8.44|6.64|8.35|6.55|0
1655422800000|2022-06-16 23:40:00|8.41|6.61|8.42|6.62|8.43|6.63|8.35|6.55|0
1655423100000|2022-06-16 23:45:00|8.43|6.63|8.57|6.77|8.58|6.78|8.41|6.61|0
1655423400000|2022-06-16 23:50:00|8.59|6.79|8.59|6.79|8.61|6.81|8.51|6.71|0
1655423700000|2022-06-16 23:55:00|8.6|6.8|8.5|6.7|8.6|6.8|8.48|6.68|0
1655424000000|2022-06-17 00:00:00|8.51|6.71|8.21|6.41|8.52|6.72|8.17|6.37|0
1655424300000|2022-06-17 00:05:00|8.19|6.39|8.48|6.68|8.48|6.68|8.16|6.36|0
1655424600000|2022-06-17 00:10:00|8.51|6.71|8.72|6.92|8.74|6.94|8.5|6.7|0
1655424900000|2022-06-17 00:15:00|8.75|6.95|8.86|7.06|8.9|7.1|8.74|6.94|0
1655425200000|2022-06-17 00:20:00|8.84|7.04|8.7|6.9|8.85|7.05|8.65|6.85|0
1655425500000|2022-06-17 00:25:00|8.71|6.91|8.78|6.98|8.83|7.03|8.63|6.83|0
1655425800000|2022-06-17 00:30:00|8.79|6.99|8.47|6.67|8.8|7|8.46|6.66|0
1655426100000|2022-06-17 00:35:00|8.46|6.66|8.36|6.56|8.6|6.8|8.35|6.55|0
1655426400000|2022-06-17 00:40:00|8.32|6.52|8.41|6.61|8.52|6.72|8.29|6.49|0
1655426700000|2022-06-17 00:45:00|8.4|6.6|8.49|6.69|8.53|6.73|8.4|6.6|0
1655427000000|2022-06-17 00:50:00|8.5|6.7|8.77|6.97|8.81|7.01|8.45|6.65|0
1655427300000|2022-06-17 00:55:00|8.78|6.98|8.83|7.03|8.84|7.04|8.7|6.9|0
1655427600000|2022-06-17 01:00:00|8.82|7.02|8.75|6.95|8.89|7.09|8.73|6.93|0
1655427900000|2022-06-17 01:05:00|8.76|6.96|8.91|7.11|8.98|7.18|8.76|6.96|0
1655428200000|2022-06-17 01:10:00|8.92|7.12|8.86|7.06|8.93|7.13|8.8|7|0
1655428500000|2022-06-17 01:15:00|8.87|7.07|8.88|7.08|8.98|7.18|8.87|7.07|0
1655428800000|2022-06-17 01:20:00|8.89|7.09|8.88|7.08|8.95|7.15|8.8|7|0
1655429100000|2022-06-17 01:25:00|8.89|7.09|8.85|7.05|8.91|7.11|8.83|7.03|0
1655429400000|2022-06-17 01:30:00|8.86|7.06|9.02|7.22|9.08|7.28|8.83|7.03|0
1655429700000|2022-06-17 01:35:00|9.08|7.28|9.01|7.21|9.08|7.28|8.92|7.12|0
1655430000000|2022-06-17 01:40:00|9|7.2|9.17|7.37|9.2|7.4|8.99|7.19|0
1655430300000|2022-06-17 01:45:00|9.18|7.38|9.19|7.39|9.22|7.42|9.12|7.32|0
1655430600000|2022-06-17 01:50:00|9.21|7.41|9.37|7.57|9.41|7.61|9.08|7.28|0
1655430900000|2022-06-17 01:55:00|9.36|7.56|9.37|7.57|9.41|7.61|9.29|7.49|0
1655431200000|2022-06-17 02:00:00|9.38|7.58|9.32|7.52|9.41|7.61|9.27|7.47|0
1655431500000|2022-06-17 02:05:00|9.35|7.55|9.21|7.41|9.35|7.55|9.21|7.41|0
1655431800000|2022-06-17 02:10:00|9.2|7.4|9.32|7.52|9.32|7.52|9.2|7.4|0
1655432100000|2022-06-17 02:15:00|9.3|7.5|9.23|7.43|9.31|7.51|9.2|7.4|0
1655432400000|2022-06-17 02:20:00|9.21|7.41|9.15|7.35|9.21|7.41|9.14|7.34|0
1655432700000|2022-06-17 02:25:00|9.16|7.36|9.18|7.38|9.2|7.4|9.14|7.34|0
1655433000000|2022-06-17 02:30:00|9.19|7.39|9.2|7.4|9.27|7.47|9.16|7.36|0
1655433300000|2022-06-17 02:35:00|9.19|7.39|9.14|7.34|9.19|7.39|9.12|7.32|0
1655433600000|2022-06-17 02:40:00|9.15|7.35|9.59|7.79|9.6|7.8|9.08|7.28|0
1655433900000|2022-06-17 02:45:00|9.57|7.77|9.33|7.53|9.61|7.81|9.27|7.47|0
1655434200000|2022-06-17 02:50:00|9.34|7.54|9.19|7.39|9.34|7.54|9.19|7.39|0
1655434500000|2022-06-17 02:55:00|9.16|7.36|9.15|7.35|9.18|7.38|9.04|7.24|0
1655434800000|2022-06-17 03:00:00|9.17|7.37|9.12|7.32|9.19|7.39|9.01|7.21|0
1655435100000|2022-06-17 03:05:00|9.13|7.33|9.06|7.26|9.2|7.4|9.06|7.26|0
1655435400000|2022-06-17 03:10:00|9.05|7.25|9.31|7.51|9.32|7.52|9.04|7.24|0
1655435700000|2022-06-17 03:15:00|9.32|7.52|9.4|7.6|9.45|7.65|9.32|7.52|0
1655436000000|2022-06-17 03:20:00|9.39|7.59|9.45|7.65|9.49|7.69|9.34|7.54|0
1655436300000|2022-06-17 03:25:00|9.46|7.66|9.42|7.62|9.57|7.77|9.4|7.6|0
1655436600000|2022-06-17 03:30:00|9.44|7.64|9.36|7.56|9.53|7.73|9.28|7.48|0
1655436900000|2022-06-17 03:35:00|9.38|7.58|9.2|7.4|9.46|7.66|9.12|7.32|0
1655437200000|2022-06-17 03:40:00|9.19|7.39|9.14|7.34|9.2|7.4|9.09|7.29|0
1655437500000|2022-06-17 03:45:00|9.12|7.32|9.05|7.25|9.12|7.32|9.02|7.22|0
1655437800000|2022-06-17 03:50:00|9.06|7.26|9|7.2|9.12|7.32|9|7.2|0
1655438100000|2022-06-17 03:55:00|9.01|7.21|8.95|7.15|9.02|7.22|8.93|7.13|0
1655438400000|2022-06-17 04:00:00|8.94|7.14|9.02|7.22|9.06|7.26|8.93|7.13|0
1655438700000|2022-06-17 04:05:00|9|7.2|9.13|7.33|9.16|7.36|8.98|7.18|0
1655439000000|2022-06-17 04:10:00|9.12|7.32|9.17|7.37|9.22|7.42|9.12|7.32|0
1655439300000|2022-06-17 04:15:00|9.16|7.36|9.65|7.85|9.67|7.87|9.16|7.36|0
1655439600000|2022-06-17 04:20:00|9.68|7.88|9.57|7.77|9.7|7.9|9.56|7.76|0
1655439900000|2022-06-17 04:25:00|9.58|7.78|9.56|7.76|9.6|7.8|9.5|7.7|0
1655440200000|2022-06-17 04:30:00|9.54|7.74|9.5|7.7|9.6|7.8|9.48|7.68|0
1655440500000|2022-06-17 04:35:00|9.51|7.71|9.51|7.71|9.59|7.79|9.48|7.68|0
1655440800000|2022-06-17 04:40:00|9.49|7.69|9.52|7.72|9.55|7.75|9.46|7.66|0
1655441100000|2022-06-17 04:45:00|9.53|7.73|9.6|7.8|9.64|7.84|9.49|7.69|0
1655441400000|2022-06-17 04:50:00|9.64|7.84|9.61|7.81|9.64|7.84|9.55|7.75|0
1655441700000|2022-06-17 04:55:00|9.62|7.82|9.54|7.74|9.64|7.84|9.53|7.73|0
1655442000000|2022-06-17 05:00:00|9.57|7.77|9.52|7.72|9.58|7.78|9.5|7.7|0
1655442300000|2022-06-17 05:05:00|9.53|7.73|9.49|7.69|9.6|7.8|9.47|7.67|0
1655442600000|2022-06-17 05:10:00|9.5|7.7|9.58|7.78|9.62|7.82|9.5|7.7|0
1655442900000|2022-06-17 05:15:00|9.57|7.77|9.52|7.72|9.64|7.84|9.49|7.69|0
1655443200000|2022-06-17 05:20:00|9.51|7.71|9.62|7.82|9.68|7.88|9.5|7.7|0
1655443500000|2022-06-17 05:25:00|9.6|7.8|9.68|7.88|9.69|7.89|9.56|7.76|0
1655443800000|2022-06-17 05:30:00|9.69|7.89|9.6|7.8|9.74|7.94|9.57|7.77|0
1655444100000|2022-06-17 05:35:00|9.59|7.79|9.69|7.89|9.71|7.91|9.59|7.79|0
1655444400000|2022-06-17 05:40:00|9.7|7.9|9.58|7.78|9.74|7.94|9.56|7.76|0
1655444700000|2022-06-17 05:45:00|9.56|7.76|9.43|7.63|9.56|7.76|9.34|7.54|0
1655445000000|2022-06-17 05:50:00|9.42|7.62|9.41|7.61|9.44|7.64|9.31|7.51|0
1655445300000|2022-06-17 05:55:00|9.42|7.62|9.34|7.54|9.46|7.66|9.34|7.54|0
1655445600000|2022-06-17 06:00:00|9.33|7.53|9.02|7.22|9.35|7.55|9|7.2|0
1655445900000|2022-06-17 06:05:00|9|7.2|8.89|7.09|9.01|7.21|8.79|6.99|0
1655446200000|2022-06-17 06:10:00|8.88|7.08|8.79|6.99|8.89|7.09|8.66|6.86|0
1655446500000|2022-06-17 06:15:00|8.8|7|8.91|7.11|8.95|7.15|8.79|6.99|0
1655446800000|2022-06-17 06:20:00|8.92|7.12|8.93|7.13|8.99|7.19|8.83|7.03|0
1655447100000|2022-06-17 06:25:00|8.92|7.12|9.11|7.31|9.16|7.36|8.92|7.12|0
1655447400000|2022-06-17 06:30:00|9.13|7.33|9.03|7.23|9.19|7.39|9.01|7.21|0
1655447700000|2022-06-17 06:35:00|9.02|7.22|9.12|7.32|9.12|7.32|8.99|7.19|0
1655448000000|2022-06-17 06:40:00|9.1|7.3|9.06|7.26|9.12|7.32|8.96|7.16|0
1655448300000|2022-06-17 06:45:00|9.07|7.27|9.15|7.35|9.26|7.46|9.06|7.26|0
1655448600000|2022-06-17 06:50:00|9.14|7.34|8.88|7.08|9.16|7.36|8.85|7.05|0
1655448900000|2022-06-17 06:55:00|8.89|7.09|8.63|6.83|9.05|7.25|8.57|6.77|0
1655449200000|2022-06-17 07:00:00|8.6|6.8|8.52|6.72|8.82|7.02|8.5|6.7|0
1655449500000|2022-06-17 07:05:00|8.4|6.8|8.39|6.79|8.61|7.01|8.32|6.72|0
1655449800000|2022-06-17 07:10:00|8.37|6.77|8.42|6.82|8.44|6.84|8.22|6.62|0
1655450100000|2022-06-17 07:15:00|8.41|6.81|8.53|6.93|8.56|6.96|8.37|6.77|0
1655450400000|2022-06-17 07:20:00|8.52|6.92|9.03|7.43|9.04|7.44|8.43|6.83|0
1655450700000|2022-06-17 07:25:00|9.04|7.44|8.94|7.34|9.04|7.44|8.87|7.27|0
1655451000000|2022-06-17 07:30:00|8.96|7.36|8.8|7.2|8.96|7.36|8.76|7.16|0
1655451300000|2022-06-17 07:35:00|8.79|7.19|8.72|7.12|8.84|7.24|8.66|7.06|0
1655451600000|2022-06-17 07:40:00|8.73|7.13|8.65|7.05|8.74|7.14|8.41|6.81|0
1655451900000|2022-06-17 07:45:00|8.66|7.06|8.71|7.11|8.98|7.38|8.51|6.91|0
1655452200000|2022-06-17 07:50:00|8.7|7.1|8.67|7.07|8.77|7.17|8.65|7.05|0
1655452500000|2022-06-17 07:55:00|8.7|7.1|8.83|7.23|8.85|7.25|8.64|7.04|0
1655452800000|2022-06-17 08:00:00|8.8|7.2|8.72|7.12|8.81|7.21|8.57|6.97|0
1655453100000|2022-06-17 08:05:00|8.75|7.15|8.94|7.34|8.94|7.34|8.72|7.12|0
1655453400000|2022-06-17 08:10:00|8.95|7.35|8.94|7.34|8.95|7.35|8.79|7.19|0
1655453700000|2022-06-17 08:15:00|8.93|7.33|8.62|7.02|9.04|7.44|8.53|6.93|0
1655454000000|2022-06-17 08:20:00|8.63|7.03|8.86|7.26|8.87|7.27|8.63|7.03|0
1655454300000|2022-06-17 08:25:00|8.87|7.27|8.93|7.33|8.95|7.35|8.81|7.21|0
1655454600000|2022-06-17 08:30:00|8.94|7.34|9.21|7.61|9.23|7.63|8.94|7.34|0
1655454900000|2022-06-17 08:35:00|9.2|7.6|9.11|7.51|9.2|7.6|9|7.4|0
1655455200000|2022-06-17 08:40:00|9.1|7.5|8.9|7.3|9.12|7.52|8.85|7.25|0
1655455500000|2022-06-17 08:45:00|8.88|7.28|8.5|6.9|8.88|7.28|8.43|6.83|0
1655455800000|2022-06-17 08:50:00|8.49|6.89|8.35|6.75|8.5|6.9|8.31|6.71|0
1655456100000|2022-06-17 08:55:00|8.33|6.73|8.4|6.8|8.47|6.87|8.32|6.72|0
1655456400000|2022-06-17 09:00:00|8.39|6.79|8.65|7.05|8.66|7.06|8.36|6.76|0
1655456700000|2022-06-17 09:05:00|8.66|7.06|9.23|7.63|9.3|7.7|8.47|6.87|0
1655457000000|2022-06-17 09:10:00|9.24|7.64|9.39|7.79|9.41|7.81|9.19|7.59|0
1655457300000|2022-06-17 09:15:00|9.42|7.82|9.27|7.67|9.42|7.82|9.26|7.66|0
1655457600000|2022-06-17 09:20:00|9.29|7.69|9.14|7.54|9.32|7.72|9.09|7.49|0
1655457900000|2022-06-17 09:25:00|9.13|7.53|9.25|7.65|9.32|7.72|9.13|7.53|0
1655458200000|2022-06-17 09:30:00|9.26|7.66|9.17|7.57|9.26|7.66|9.09|7.49|0
1655458500000|2022-06-17 09:35:00|9.15|7.55|9.11|7.51|9.31|7.71|9.09|7.49|0
1655458800000|2022-06-17 09:40:00|9.09|7.49|8.81|7.21|9.1|7.5|8.77|7.17|0
1655459100000|2022-06-17 09:45:00|8.79|7.19|8.71|7.11|8.81|7.21|8.66|7.06|0
1655459400000|2022-06-17 09:50:00|8.73|7.13|9.14|7.54|9.18|7.58|8.73|7.13|0
1655459700000|2022-06-17 09:55:00|9.16|7.56|9.16|7.56|9.21|7.61|9.05|7.45|0
1655460000000|2022-06-17 10:00:00|9.13|7.53|9.15|7.55|9.23|7.63|9.03|7.43|0
1655460300000|2022-06-17 10:05:00|9.11|7.51|9|7.4|9.16|7.56|8.93|7.33|0
1655460600000|2022-06-17 10:10:00|9.01|7.41|9.06|7.46|9.19|7.59|9.01|7.41|0
1655460900000|2022-06-17 10:15:00|9.05|7.45|9.15|7.55|9.18|7.58|8.94|7.34|0
1655461200000|2022-06-17 10:20:00|9.14|7.54|9.2|7.6|9.24|7.64|9.05|7.45|0
1655461500000|2022-06-17 10:25:00|9.18|7.58|9.09|7.49|9.18|7.58|9.04|7.44|0
1655461800000|2022-06-17 10:30:00|9.1|7.5|9.06|7.46|9.19|7.59|9.04|7.44|0
1655462100000|2022-06-17 10:35:00|9.08|7.48|9.25|7.65|9.26|7.66|9|7.4|0
1655462400000|2022-06-17 10:40:00|9.26|7.66|9.06|7.46|9.3|7.7|9.03|7.43|0
1655462700000|2022-06-17 10:45:00|9.05|7.45|9|7.4|9.05|7.45|8.89|7.29|0
1655463000000|2022-06-17 10:50:00|8.98|7.38|8.92|7.32|9.02|7.42|8.84|7.24|0
1655463300000|2022-06-17 10:55:00|8.93|7.33|9|7.4|9.12|7.52|8.93|7.33|0
1655463600000|2022-06-17 11:00:00|8.98|7.38|8.98|7.38|9.05|7.45|8.9|7.3|0
1655463900000|2022-06-17 11:05:00|8.97|7.37|9.11|7.51|9.12|7.52|8.93|7.33|0
1655464200000|2022-06-17 11:10:00|9.1|7.5|8.99|7.39|9.11|7.51|8.96|7.36|0
1655464500000|2022-06-17 11:15:00|9|7.4|8.99|7.39|9.17|7.57|8.97|7.37|0
1655464800000|2022-06-17 11:20:00|8.98|7.38|9.2|7.6|9.21|7.61|8.98|7.38|0
1655465100000|2022-06-17 11:25:00|9.17|7.57|9.35|7.75|9.35|7.75|9.15|7.55|0
1655465400000|2022-06-17 11:30:00|9.36|7.76|9.38|7.78|9.45|7.85|9.33|7.73|0
1655465700000|2022-06-17 11:35:00|9.37|7.77|9.26|7.66|9.37|7.77|9.18|7.58|0
1655466000000|2022-06-17 11:40:00|9.27|7.67|9.12|7.52|9.27|7.67|9.1|7.5|0
1655466300000|2022-06-17 11:45:00|9.11|7.51|8.95|7.35|9.11|7.51|8.95|7.35|0
1655466600000|2022-06-17 11:50:00|8.94|7.34|9.07|7.47|9.07|7.47|8.89|7.29|0
1655466900000|2022-06-17 11:55:00|9.09|7.49|9.21|7.61|9.22|7.62|9.03|7.43|0
1655467200000|2022-06-17 12:00:00|9.22|7.62|9.25|7.65|9.3|7.7|9.07|7.47|0
1655467500000|2022-06-17 12:05:00|9.26|7.66|9.29|7.69|9.31|7.71|9.17|7.57|0
1655467800000|2022-06-17 12:10:00|9.28|7.68|9.29|7.69|9.41|7.81|9.26|7.66|0
1655468100000|2022-06-17 12:15:00|9.28|7.68|9.38|7.78|9.41|7.81|9.21|7.61|0
1655468400000|2022-06-17 12:20:00|9.41|7.81|9.35|7.75|9.44|7.84|9.31|7.71|0
1655468700000|2022-06-17 12:25:00|9.37|7.77|9.27|7.67|9.38|7.78|9.26|7.66|0
1655469000000|2022-06-17 12:30:00|9.26|7.66|9.16|7.56|9.34|7.74|9.14|7.54|0
1655469300000|2022-06-17 12:35:00|9.15|7.55|9.11|7.51|9.3|7.7|9.11|7.51|0
1655469600000|2022-06-17 12:40:00|9.15|7.55|9.01|7.41|9.15|7.55|8.98|7.38|0
1655469900000|2022-06-17 12:45:00|8.99|7.39|8.84|7.24|8.99|7.39|8.62|7.02|0
1655470200000|2022-06-17 12:50:00|8.83|7.23|8.89|7.29|8.95|7.35|8.81|7.21|0
1655470500000|2022-06-17 12:55:00|8.92|7.32|8.81|7.21|8.99|7.39|8.73|7.13|0
1655470800000|2022-06-17 13:00:00|8.8|7.2|8.68|7.08|8.8|7.2|8.62|7.02|0
1655471100000|2022-06-17 13:05:00|8.7|7.1|8.32|6.72|8.71|7.11|8.32|6.72|0
1655471400000|2022-06-17 13:10:00|8.3|6.7|8.24|6.64|8.37|6.77|8.1|6.5|0
1655471700000|2022-06-17 13:15:00|8.23|6.63|8.46|6.86|8.56|6.96|8.16|6.56|0
1655472000000|2022-06-17 13:20:00|8.43|6.83|8.34|6.74|8.45|6.85|8.3|6.7|0
1655472300000|2022-06-17 13:25:00|8.45|6.85|8.13|6.53|8.54|6.94|8.11|6.51|0
1655472600000|2022-06-17 13:30:00|8.12|6.52|8.86|7.26|8.94|7.34|8.12|6.52|0
1655472900000|2022-06-17 13:35:00|9|7.4|8.76|7.16|9|7.4|8.63|7.03|0
1655473200000|2022-06-17 13:40:00|8.74|7.14|9.31|7.71|9.43|7.83|8.74|7.14|0
1655473500000|2022-06-17 13:45:00|9.29|7.69|9.03|7.43|9.41|7.81|8.84|7.24|0
1655473800000|2022-06-17 13:50:00|9|7.4|9.36|7.76|9.43|7.83|8.98|7.38|0
1655474100000|2022-06-17 13:55:00|9.34|7.74|9.1|7.5|9.51|7.91|9.01|7.41|0
1655474400000|2022-06-17 14:00:00|9.15|7.55|8.73|7.13|9.16|7.56|8.57|6.97|0
1655474700000|2022-06-17 14:05:00|8.75|7.15|8.46|6.86|8.8|7.2|8.39|6.79|0
1655475000000|2022-06-17 14:10:00|8.49|6.89|8.57|6.97|8.7|7.1|8.44|6.84|0
1655475300000|2022-06-17 14:15:00|8.53|6.93|8.37|6.77|8.69|7.09|8.19|6.59|0
1655475600000|2022-06-17 14:20:00|8.4|6.8|8.03|6.43|8.4|6.8|7.88|6.28|0
1655475900000|2022-06-17 14:25:00|7.98|6.38|8.11|6.51|8.17|6.57|7.98|6.38|0
1655476800000|2022-06-17 14:40:00|8.07|6.47|8.21|6.61|8.25|6.65|7.91|6.31|0
1655477100000|2022-06-17 14:45:00|8.19|6.59|7.85|6.25|8.19|6.59|7.61|6.01|0
1655477400000|2022-06-17 14:50:00|7.81|6.21|7.67|6.07|7.93|6.33|7.59|5.99|0
1655477700000|2022-06-17 14:55:00|7.7|6.1|8.77|7.17|9.45|7.73|7.7|6.1|0
1655478000000|2022-06-17 15:00:00|8.71|7.11|8.95|7.32|9.36|7.66|8.43|6.83|0
1655478300000|2022-06-17 15:05:00|8.9|7.28|9.49|7.77|9.52|7.79|8.85|7.24|0
1655478600000|2022-06-17 15:10:00|9.5|7.78|9.19|7.52|9.5|7.78|9.15|7.49|0
1655478900000|2022-06-17 15:15:00|9.18|7.51|9.78|8|9.87|8.08|9.18|7.51|0
1655479200000|2022-06-17 15:20:00|9.81|8.03|8.39|6.79|9.85|8.06|8.37|6.77|0
1655479500000|2022-06-17 15:25:00|8.4|6.8|8.84|7.23|8.98|7.35|8.28|6.68|0
1655479800000|2022-06-17 15:30:00|8.85|7.24|8.74|7.14|9.2|7.53|8.72|7.12|0
1655480100000|2022-06-17 15:35:00|8.7|7.1|8.66|7.06|8.76|7.16|8.42|6.82|0
1655480400000|2022-06-17 15:40:00|8.67|7.07|8.41|6.81|8.91|7.29|8.41|6.81|0
1655480700000|2022-06-17 15:45:00|8.37|6.77|8.44|6.84|8.58|6.98|8.29|6.69|0
1655481000000|2022-06-17 15:50:00|8.41|6.81|8.18|6.58|8.55|6.95|8.04|6.44|0
1655481300000|2022-06-17 15:55:00|8.19|6.59|8.2|6.6|8.39|6.79|8.08|6.48|0
1655481600000|2022-06-17 16:00:00|8.19|6.59|8.06|6.46|8.19|6.59|7.89|6.29|0
1655481900000|2022-06-17 16:05:00|8.08|6.48|8.16|6.56|8.3|6.7|7.92|6.32|0
1655482200000|2022-06-17 16:10:00|8.14|6.54|8.46|6.86|8.48|6.88|8.04|6.44|0
1655482500000|2022-06-17 16:15:00|8.51|6.91|8.28|6.68|8.63|7.03|8.23|6.63|0
1655482800000|2022-06-17 16:20:00|8.27|6.67|8.46|6.86|8.5|6.9|8.22|6.62|0
1655483100000|2022-06-17 16:25:00|8.47|6.87|8.52|6.92|8.65|7.05|8.36|6.76|0
1655483400000|2022-06-17 16:30:00|8.55|6.95|8.46|6.86|8.59|6.99|8.31|6.71|0
1655483700000|2022-06-17 16:35:00|8.47|6.87|8.65|7.05|8.65|7.05|8.26|6.66|0
1655484000000|2022-06-17 16:40:00|8.66|7.06|8.65|7.05|8.7|7.1|8.33|6.73|0
1655484300000|2022-06-17 16:45:00|8.7|7.1|8.52|6.92|8.75|7.15|8.38|6.78|0
1655484600000|2022-06-17 16:50:00|8.53|6.93|8.36|6.76|8.53|6.93|8.08|6.48|0
1655484900000|2022-06-17 16:55:00|8.38|6.78|8.55|6.95|8.65|7.05|8.33|6.73|0
1655485200000|2022-06-17 17:00:00|8.56|6.96|8.94|7.32|8.94|7.32|8.45|6.85|0
1655485500000|2022-06-17 17:05:00|8.92|7.3|9.57|7.83|9.64|7.89|8.91|7.29|0
1655485800000|2022-06-17 17:10:00|9.59|7.85|9.77|8|9.95|8.14|9.38|7.67|0
1655486100000|2022-06-17 17:15:00|9.74|7.97|9.17|7.5|9.75|7.98|9.11|7.46|0
1655486400000|2022-06-17 17:20:00|9.14|7.48|9.21|7.53|9.21|7.53|8.92|7.3|0
1655486700000|2022-06-17 17:25:00|9.23|7.55|8.81|7.2|9.23|7.55|8.75|7.15|0
1655487000000|2022-06-17 17:30:00|8.82|7.21|8.96|7.33|8.96|7.33|8.62|7.02|0
1655487300000|2022-06-17 17:35:00|8.95|7.32|8.84|7.23|9.08|7.43|8.69|7.09|0
1655487600000|2022-06-17 17:40:00|8.83|7.22|9|7.36|9.07|7.42|8.75|7.15|0
1655487900000|2022-06-17 17:45:00|8.96|7.33|8.69|7.09|9.01|7.37|8.41|6.81|0
1655488200000|2022-06-17 17:50:00|8.72|7.12|8.73|7.13|8.84|7.23|8.66|7.06|0
1655488500000|2022-06-17 17:55:00|8.68|7.08|8.81|7.21|9.02|7.38|8.67|7.07|0
1655488800000|2022-06-17 18:00:00|8.87|7.26|8.95|7.32|9.06|7.42|8.76|7.16|0
1655489100000|2022-06-17 18:05:00|8.94|7.31|9.02|7.38|9.06|7.42|8.77|7.17|0
1655489400000|2022-06-17 18:10:00|9.03|7.39|8.92|7.3|9.05|7.41|8.65|7.05|0
1655489700000|2022-06-17 18:15:00|8.91|7.29|8.99|7.35|9.14|7.48|8.79|7.19|0
1655490000000|2022-06-17 18:20:00|9.01|7.37|9.08|7.43|9.21|7.53|9|7.36|0
1655490300000|2022-06-17 18:25:00|9.09|7.45|8.8|7.2|9.11|7.46|8.77|7.17|0
1655490600000|2022-06-17 18:30:00|8.74|7.14|8.69|7.09|8.76|7.16|8.49|6.89|0
1655490900000|2022-06-17 18:35:00|8.71|7.11|9.1|7.45|9.1|7.45|8.64|7.04|0
1655491200000|2022-06-17 18:40:00|9.14|7.48|9|7.36|9.36|7.66|8.96|7.33|0
1655491500000|2022-06-17 18:45:00|8.97|7.34|8.84|7.23|9.04|7.4|8.83|7.22|0
1655491800000|2022-06-17 18:50:00|8.77|7.17|8.68|7.08|8.87|7.26|8.61|7.01|0
1655492100000|2022-06-17 18:55:00|8.67|7.07|8.68|7.08|8.84|7.23|8.53|6.93|0
1655492400000|2022-06-17 19:00:00|8.67|7.07|8.69|7.09|8.95|7.32|8.62|7.02|0
1655492700000|2022-06-17 19:05:00|8.71|7.11|8.54|6.94|8.76|7.16|8.52|6.92|0
1655493000000|2022-06-17 19:10:00|8.52|6.92|8.38|6.78|8.53|6.93|7.97|6.37|0
1655493300000|2022-06-17 19:15:00|8.34|6.74|8.98|7.38|9.07|7.45|8.3|6.7|0
1655493600000|2022-06-17 19:20:00|8.99|7.39|9.42|7.82|9.52|7.92|8.98|7.38|0
1655493900000|2022-06-17 19:25:00|9.41|7.81|9.6|8|9.72|8.12|9.41|7.81|0
1655494200000|2022-06-17 19:30:00|9.63|8.03|9.35|7.75|9.65|8.05|9.17|7.57|0
1655494500000|2022-06-17 19:35:00|9.38|7.78|9.74|8.14|9.79|8.19|9.29|7.69|0
1655494800000|2022-06-17 19:40:00|9.77|8.17|9.39|7.79|9.77|8.17|9.34|7.74|0
1655495100000|2022-06-17 19:45:00|9.36|7.76|9.31|7.71|9.43|7.83|9.17|7.57|0
1655495400000|2022-06-17 19:50:00|9.3|7.7|9.21|7.61|9.4|7.8|8.98|7.38|0
1655495700000|2022-06-17 19:55:00|9.2|7.6|8.9|7.3|9.43|7.83|8.9|7.3|0
1655496000000|2022-06-17 20:00:00|8.88|7.28|9.34|7.74|9.34|7.74|8.88|7.28|0
1655496300000|2022-06-17 20:05:00|9.35|7.75|9.3|7.7|9.38|7.78|9.24|7.64|0
1655496600000|2022-06-17 20:10:00|9.29|7.69|9.06|7.46|9.31|7.71|8.97|7.37|0
1655784900000|2022-06-21 04:15:00|9.64|7.84|9.68|7.88|9.7|7.9|9.64|7.84|0
1655785200000|2022-06-21 04:20:00|9.69|7.89|9.72|7.92|9.75|7.95|9.69|7.89|0
1655785500000|2022-06-21 04:25:00|9.73|7.93|9.69|7.89|9.76|7.96|9.68|7.88|0
1655785800000|2022-06-21 04:30:00|9.7|7.9|9.75|7.95|9.75|7.95|9.7|7.9|0
1655786100000|2022-06-21 04:35:00|9.76|7.96|9.69|7.89|9.77|7.97|9.69|7.89|0
1655786400000|2022-06-21 04:40:00|9.68|7.88|9.71|7.91|9.71|7.91|9.67|7.87|0
1655786700000|2022-06-21 04:45:00|9.72|7.92|9.7|7.9|9.72|7.92|9.69|7.89|0
1655787000000|2022-06-21 04:50:00|9.71|7.91|9.74|7.94|9.77|7.97|9.71|7.91|0
1655787300000|2022-06-21 04:55:00|9.75|7.95|9.72|7.92|9.76|7.96|9.71|7.91|0
1655787600000|2022-06-21 05:00:00|9.73|7.93|9.77|7.97|9.8|8|9.73|7.93|0
1655787900000|2022-06-21 05:05:00|9.75|7.95|9.74|7.94|9.78|7.98|9.68|7.88|0
1655788200000|2022-06-21 05:10:00|9.75|7.95|9.7|7.9|9.78|7.98|9.67|7.87|0
1655788500000|2022-06-21 05:15:00|9.69|7.89|9.48|7.68|9.74|7.94|9.46|7.66|0
1655788800000|2022-06-21 05:20:00|9.47|7.67|9.47|7.67|9.52|7.72|9.45|7.65|0
1655789100000|2022-06-21 05:25:00|9.48|7.68|9.44|7.64|9.48|7.68|9.4|7.6|0
1655789400000|2022-06-21 05:30:00|9.45|7.65|9.36|7.56|9.47|7.67|9.32|7.52|0
1655789700000|2022-06-21 05:35:00|9.37|7.57|9.28|7.48|9.37|7.57|9.25|7.45|0
1655790000000|2022-06-21 05:40:00|9.29|7.49|9.25|7.45|9.29|7.49|9.21|7.41|0
1655790300000|2022-06-21 05:45:00|9.26|7.46|9.24|7.44|9.26|7.46|9.22|7.42|0
1655790600000|2022-06-21 05:50:00|9.23|7.43|9.31|7.51|9.32|7.52|9.21|7.41|0
1655790900000|2022-06-21 05:55:00|9.3|7.5|9.29|7.49|9.3|7.5|9.19|7.39|0
1655791200000|2022-06-21 06:00:00|9.27|7.47|9.28|7.48|9.44|7.64|9.25|7.45|0
1655791500000|2022-06-21 06:05:00|9.27|7.47|9.27|7.47|9.32|7.52|9.21|7.41|0
1655791800000|2022-06-21 06:10:00|9.26|7.46|9.16|7.36|9.27|7.47|9.14|7.34|0
1655792100000|2022-06-21 06:15:00|9.14|7.34|9.19|7.39|9.26|7.46|9.14|7.34|0
1655792400000|2022-06-21 06:20:00|9.18|7.38|9.11|7.31|9.22|7.42|9.09|7.29|0
1655792700000|2022-06-21 06:25:00|9.12|7.32|9.11|7.31|9.16|7.36|9.05|7.25|0
1655793000000|2022-06-21 06:30:00|9.1|7.3|9.46|7.66|9.5|7.7|9.01|7.21|0
1655793300000|2022-06-21 06:35:00|9.47|7.67|9.34|7.54|9.47|7.67|9.29|7.49|0
1655793600000|2022-06-21 06:40:00|9.32|7.52|9.38|7.58|9.42|7.62|9.3|7.5|0
1655793900000|2022-06-21 06:45:00|9.39|7.59|9.55|7.75|9.55|7.75|9.38|7.58|0
1655794200000|2022-06-21 06:50:00|9.56|7.76|9.58|7.78|9.6|7.8|9.51|7.71|0
1655794500000|2022-06-21 06:55:00|9.56|7.76|9.52|7.72|9.6|7.8|9.51|7.71|0
1655794800000|2022-06-21 07:00:00|9.47|7.67|9.51|7.71|9.57|7.77|9.47|7.67|0
1655795100000|2022-06-21 07:05:00|9.44|7.84|9.46|7.86|9.51|7.91|9.4|7.8|0
1655795400000|2022-06-21 07:10:00|9.45|7.85|9.68|8.08|9.68|8.08|9.43|7.83|0
1655795700000|2022-06-21 07:15:00|9.72|8.12|9.24|7.64|9.84|8.24|9.23|7.63|0
1655796000000|2022-06-21 07:20:00|9.23|7.63|9.26|7.66|9.29|7.69|9.16|7.56|0
1655796300000|2022-06-21 07:25:00|9.27|7.67|9.43|7.83|9.43|7.83|9.25|7.65|0
1655796600000|2022-06-21 07:30:00|9.44|7.84|9.59|7.99|9.67|8.07|9.44|7.84|0
1655796900000|2022-06-21 07:35:00|9.58|7.98|9.78|8.18|9.78|8.18|9.57|7.97|0
1655797200000|2022-06-21 07:40:00|9.77|8.17|9.77|8.17|9.84|8.24|9.74|8.14|0
1655797500000|2022-06-21 07:45:00|9.79|8.19|9.76|8.16|9.79|8.19|9.69|8.09|0
1655797800000|2022-06-21 07:50:00|9.77|8.17|9.84|8.24|9.94|8.34|9.75|8.15|0
1655798100000|2022-06-21 07:55:00|9.86|8.26|9.55|7.95|9.86|8.26|9.51|7.91|0
1655798400000|2022-06-21 08:00:00|9.51|7.91|9.65|8.05|9.66|8.06|9.48|7.88|0
1655798700000|2022-06-21 08:05:00|9.66|8.06|9.78|8.18|9.78|8.18|9.65|8.05|0
1655799000000|2022-06-21 08:10:00|9.77|8.17|9.71|8.11|9.81|8.21|9.71|8.11|0
1655799300000|2022-06-21 08:15:00|9.7|8.1|9.64|8.04|9.73|8.13|9.55|7.95|0
1655799600000|2022-06-21 08:20:00|9.62|8.02|9.66|8.06|9.66|8.06|9.58|7.98|0
1655799900000|2022-06-21 08:25:00|9.67|8.07|9.63|8.03|9.67|8.07|9.57|7.97|0
1655800200000|2022-06-21 08:30:00|9.62|8.02|9.61|8.01|9.65|8.05|9.59|7.99|0
1655800500000|2022-06-21 08:35:00|9.63|8.03|9.53|7.93|9.7|8.1|9.5|7.9|0
1655800800000|2022-06-21 08:40:00|9.54|7.94|9.55|7.95|9.57|7.97|9.46|7.86|0
1655801100000|2022-06-21 08:45:00|9.56|7.96|9.59|7.99|9.62|8.02|9.52|7.92|0
1655801400000|2022-06-21 08:50:00|9.61|8.01|9.62|8.02|9.65|8.05|9.54|7.94|0
1655801700000|2022-06-21 08:55:00|9.61|8.01|9.73|8.13|9.73|8.13|9.6|8|0
1655802000000|2022-06-21 09:00:00|9.72|8.12|9.75|8.15|9.81|8.21|9.7|8.1|0
1655802300000|2022-06-21 09:05:00|9.76|8.16|9.77|8.17|9.77|8.17|9.71|8.11|0
1655802600000|2022-06-21 09:10:00|9.76|8.16|9.67|8.07|9.77|8.17|9.65|8.05|0
1655802900000|2022-06-21 09:15:00|9.68|8.08|9.69|8.09|9.72|8.12|9.63|8.03|0
1655803200000|2022-06-21 09:20:00|9.68|8.08|9.64|8.04|9.72|8.12|9.63|8.03|0
1655803500000|2022-06-21 09:25:00|9.67|8.07|9.67|8.07|9.71|8.11|9.65|8.05|0
1655803800000|2022-06-21 09:30:00|9.68|8.08|9.66|8.06|9.69|8.09|9.61|8.01|0
1655804100000|2022-06-21 09:35:00|9.67|8.07|9.72|8.12|9.76|8.16|9.65|8.05|0
1655804400000|2022-06-21 09:40:00|9.71|8.11|9.68|8.08|9.71|8.11|9.65|8.05|0
1655804700000|2022-06-21 09:45:00|9.69|8.09|9.61|8.01|9.69|8.09|9.61|8.01|0
1655805000000|2022-06-21 09:50:00|9.6|8|9.48|7.88|9.64|8.04|9.46|7.86|0
1655805300000|2022-06-21 09:55:00|9.47|7.87|9.43|7.83|9.5|7.9|9.38|7.78|0
1655805600000|2022-06-21 10:00:00|9.41|7.81|9.34|7.74|9.45|7.85|9.34|7.74|0
1655805900000|2022-06-21 10:05:00|9.35|7.75|9.51|7.91|9.51|7.91|9.33|7.73|0
1655806200000|2022-06-21 10:10:00|9.5|7.9|9.39|7.79|9.5|7.9|9.31|7.71|0
1655806500000|2022-06-21 10:15:00|9.4|7.8|9.54|7.94|9.55|7.95|9.4|7.8|0
1655806800000|2022-06-21 10:20:00|9.55|7.95|9.51|7.91|9.57|7.97|9.48|7.88|0
1655807100000|2022-06-21 10:25:00|9.5|7.9|9.5|7.9|9.52|7.92|9.43|7.83|0
1655807400000|2022-06-21 10:30:00|9.49|7.89|9.58|7.98|9.6|8|9.49|7.89|0
1655807700000|2022-06-21 10:35:00|9.57|7.97|9.5|7.9|9.59|7.99|9.43|7.83|0
1655808000000|2022-06-21 10:40:00|9.51|7.91|9.56|7.96|9.57|7.97|9.48|7.88|0
1655808300000|2022-06-21 10:45:00|9.54|7.94|9.54|7.94|9.58|7.98|9.51|7.91|0
1655808600000|2022-06-21 10:50:00|9.53|7.93|9.57|7.97|9.58|7.98|9.51|7.91|0
1655808900000|2022-06-21 10:55:00|9.55|7.95|9.73|8.13|9.76|8.16|9.45|7.85|0
1655809200000|2022-06-21 11:00:00|9.69|8.09|9.67|8.07|9.72|8.12|9.67|8.07|0
1655809500000|2022-06-21 11:05:00|9.66|8.06|9.47|7.87|9.66|8.06|9.47|7.87|0
1655809800000|2022-06-21 11:10:00|9.48|7.88|9.51|7.91|9.52|7.92|9.45|7.85|0
1655810100000|2022-06-21 11:15:00|9.5|7.9|9.53|7.93|9.54|7.94|9.44|7.84|0
1655810400000|2022-06-21 11:20:00|9.52|7.92|9.48|7.88|9.54|7.94|9.39|7.79|0
1655810700000|2022-06-21 11:25:00|9.47|7.87|9.59|7.99|9.59|7.99|9.46|7.86|0
1655811000000|2022-06-21 11:30:00|9.58|7.98|9.5|7.9|9.61|8.01|9.5|7.9|0
1655811300000|2022-06-21 11:35:00|9.51|7.91|9.53|7.93|9.54|7.94|9.48|7.88|0
1655811600000|2022-06-21 11:40:00|9.52|7.92|9.52|7.92|9.56|7.96|9.48|7.88|0
1655811900000|2022-06-21 11:45:00|9.51|7.91|9.35|7.75|9.52|7.92|9.34|7.74|0
1655812200000|2022-06-21 11:50:00|9.34|7.74|9.07|7.47|9.37|7.77|9.04|7.44|0
1655812500000|2022-06-21 11:55:00|9.08|7.48|9.24|7.64|9.37|7.77|9.08|7.48|0
1655812800000|2022-06-21 12:00:00|9.23|7.63|9.18|7.58|9.24|7.64|9.16|7.56|0
1655813100000|2022-06-21 12:05:00|9.21|7.61|9.06|7.46|9.21|7.61|9.04|7.44|0
1655813400000|2022-06-21 12:10:00|9.09|7.49|9.3|7.7|9.3|7.7|9.09|7.49|0
1655813700000|2022-06-21 12:15:00|9.32|7.72|9.35|7.75|9.38|7.78|9.3|7.7|0
1655814000000|2022-06-21 12:20:00|9.37|7.77|9.38|7.78|9.44|7.84|9.32|7.72|0
1655814300000|2022-06-21 12:25:00|9.39|7.79|9.38|7.78|9.45|7.85|9.37|7.77|0
1655814600000|2022-06-21 12:30:00|9.37|7.77|9.48|7.88|9.52|7.92|9.32|7.72|0
1655814900000|2022-06-21 12:35:00|9.49|7.89|9.39|7.79|9.53|7.93|9.38|7.78|0
1655815200000|2022-06-21 12:40:00|9.4|7.8|9.38|7.78|9.45|7.85|9.35|7.75|0
1655815500000|2022-06-21 12:45:00|9.37|7.77|9.36|7.76|9.41|7.81|9.34|7.74|0
1655815800000|2022-06-21 12:50:00|9.35|7.75|9.34|7.74|9.4|7.8|9.28|7.68|0
1655816100000|2022-06-21 12:55:00|9.33|7.73|9.16|7.56|9.33|7.73|9.15|7.55|0
1655816400000|2022-06-21 13:00:00|9.15|7.55|9.31|7.71|9.32|7.72|9.13|7.53|0
1655816700000|2022-06-21 13:05:00|9.32|7.72|9.42|7.82|9.44|7.84|9.26|7.66|0
1655817000000|2022-06-21 13:10:00|9.41|7.81|9.44|7.84|9.44|7.84|9.34|7.74|0
1655817300000|2022-06-21 13:15:00|9.43|7.83|9.38|7.78|9.46|7.86|9.34|7.74|0
1655817600000|2022-06-21 13:20:00|9.37|7.77|9.48|7.88|9.49|7.89|9.33|7.73|0
1655817900000|2022-06-21 13:25:00|9.47|7.87|9.5|7.9|9.5|7.9|9.36|7.76|0
1655818200000|2022-06-21 13:30:00|9.55|7.95|9.74|8.14|9.8|8.2|9.53|7.93|0
1655818500000|2022-06-21 13:35:00|9.76|8.16|10.22|8.62|10.24|8.64|9.73|8.13|0
1655818800000|2022-06-21 13:40:00|10.25|8.65|10.47|8.87|10.56|8.96|10.23|8.63|0
1655819100000|2022-06-21 13:45:00|10.48|8.88|9.79|8.19|10.48|8.88|9.63|8.03|0
1655819400000|2022-06-21 13:50:00|9.8|8.2|9.93|8.33|9.96|8.36|9.69|8.09|0
1655819700000|2022-06-21 13:55:00|9.89|8.29|10.37|8.77|10.4|8.8|9.89|8.29|0
1655820000000|2022-06-21 14:00:00|10.4|8.8|10.49|8.89|10.5|8.9|10.19|8.59|0
1655820300000|2022-06-21 14:05:00|10.48|8.88|10.36|8.76|10.52|8.92|10.34|8.74|0
1655820600000|2022-06-21 14:10:00|10.37|8.77|10.54|8.94|10.61|9.01|10.32|8.72|0
1655820900000|2022-06-21 14:15:00|10.57|8.97|10.46|8.86|10.6|9|10.32|8.72|0
1655821200000|2022-06-21 14:20:00|10.45|8.85|10.76|9.16|10.81|9.21|10.34|8.74|0
1655821500000|2022-06-21 14:25:00|10.75|9.15|10.6|9|10.78|9.18|10.46|8.86|0
1655821800000|2022-06-21 14:30:00|10.65|9.05|10.66|9.06|10.97|9.37|10.55|8.95|0
1655822100000|2022-06-21 14:35:00|10.67|9.07|10.8|9.2|10.8|9.2|10.54|8.94|0
1655822400000|2022-06-21 14:40:00|10.81|9.21|10.76|9.16|10.88|9.28|10.72|9.12|0
1655822700000|2022-06-21 14:45:00|10.78|9.18|10.93|9.33|11.02|9.42|10.69|9.09|0
1655823000000|2022-06-21 14:50:00|11|9.4|11.1|9.5|11.13|9.53|10.99|9.39|0
1655823300000|2022-06-21 14:55:00|11.09|9.49|11.47|9.87|11.48|9.88|11.05|9.45|0
1655823600000|2022-06-21 15:00:00|11.46|9.86|11.52|9.92|11.55|9.95|11.34|9.74|0
1655823900000|2022-06-21 15:05:00|11.5|9.9|11.39|9.79|11.5|9.9|11.31|9.71|0
1655824200000|2022-06-21 15:10:00|11.4|9.8|11.12|9.52|11.42|9.82|11.08|9.48|0
1655824500000|2022-06-21 15:15:00|11.09|9.49|11.18|9.58|11.34|9.74|11.07|9.47|0
1655824800000|2022-06-21 15:20:00|11.21|9.61|10.99|9.39|11.29|9.69|10.94|9.34|0
1655825100000|2022-06-21 15:25:00|11|9.4|10.99|9.39|11.11|9.51|10.95|9.35|0
1655825400000|2022-06-21 15:30:00|11|9.4|10.58|8.98|11.12|9.52|10.56|8.96|0
1655825700000|2022-06-21 15:35:00|10.59|8.99|10.4|8.8|10.8|9.2|10.37|8.77|0
1655826000000|2022-06-21 15:40:00|10.39|8.79|10.41|8.81|10.54|8.94|10.3|8.7|0
1655826300000|2022-06-21 15:45:00|10.42|8.82|10.82|9.22|10.82|9.22|10.2|8.6|0
1655826600000|2022-06-21 15:50:00|10.85|9.25|10.56|8.96|10.89|9.29|10.56|8.96|0
1655826900000|2022-06-21 15:55:00|10.58|8.98|10.5|8.9|10.74|9.14|10.49|8.89|0
1655827200000|2022-06-21 16:00:00|10.49|8.89|11.01|9.41|11.23|9.63|10.49|8.89|0
1655827500000|2022-06-21 16:05:00|10.99|9.39|10.9|9.3|11.1|9.5|10.86|9.26|0
1655827800000|2022-06-21 16:10:00|10.91|9.31|11|9.4|11.04|9.44|10.81|9.21|0
1655828100000|2022-06-21 16:15:00|11.01|9.41|11.17|9.57|11.17|9.57|10.95|9.35|0
1655828400000|2022-06-21 16:20:00|11.16|9.56|11.19|9.59|11.23|9.63|11.02|9.42|0
1655828700000|2022-06-21 16:25:00|11.21|9.61|11.21|9.61|11.33|9.73|11.14|9.54|0
1655829000000|2022-06-21 16:30:00|11.22|9.62|11.28|9.68|11.33|9.73|11.14|9.54|0
1655829300000|2022-06-21 16:35:00|11.26|9.66|11.42|9.82|11.48|9.88|11.26|9.66|0
1655829600000|2022-06-21 16:40:00|11.41|9.81|11.46|9.86|11.48|9.88|11.26|9.66|0
1655829900000|2022-06-21 16:45:00|11.45|9.85|11.4|9.8|11.48|9.88|11.3|9.7|0
1655830200000|2022-06-21 16:50:00|11.44|9.84|11.11|9.51|11.47|9.87|11|9.4|0
1655830500000|2022-06-21 16:55:00|11.1|9.5|11.22|9.62|11.24|9.64|11.06|9.46|0
1655830800000|2022-06-21 17:00:00|11.24|9.64|11.18|9.58|11.27|9.67|11.1|9.5|0
1655831100000|2022-06-21 17:05:00|11.16|9.56|11.18|9.58|11.2|9.6|10.97|9.37|0
1655831400000|2022-06-21 17:10:00|11.19|9.59|11.34|9.74|11.41|9.81|11.12|9.52|0
1655831700000|2022-06-21 17:15:00|11.36|9.76|11.23|9.63|11.36|9.76|11.16|9.56|0
1655832000000|2022-06-21 17:20:00|11.24|9.64|11.16|9.56|11.26|9.66|11.05|9.45|0
1655832300000|2022-06-21 17:25:00|11.15|9.55|11.05|9.45|11.21|9.61|11.03|9.43|0
1655832600000|2022-06-21 17:30:00|11.03|9.43|11.24|9.64|11.28|9.68|11.03|9.43|0
1655832900000|2022-06-21 17:35:00|11.25|9.65|11.04|9.44|11.25|9.65|11.03|9.43|0
1655833200000|2022-06-21 17:40:00|11.03|9.43|10.96|9.36|11.03|9.43|10.74|9.14|0
1655833500000|2022-06-21 17:45:00|10.98|9.38|10.94|9.34|10.98|9.38|10.82|9.22|0
1655833800000|2022-06-21 17:50:00|10.96|9.36|10.79|9.19|10.98|9.38|10.79|9.19|0
1655834100000|2022-06-21 17:55:00|10.78|9.18|10.7|9.1|10.8|9.2|10.66|9.06|0
1655834400000|2022-06-21 18:00:00|10.72|9.12|10.65|9.05|10.73|9.13|10.57|8.97|0
1655834700000|2022-06-21 18:05:00|10.64|9.04|10.82|9.22|10.85|9.25|10.62|9.02|0
1655835000000|2022-06-21 18:10:00|10.83|9.23|10.74|9.14|10.98|9.38|10.73|9.13|0
1655835300000|2022-06-21 18:15:00|10.75|9.15|10.84|9.24|10.95|9.35|10.72|9.12|0
1655835600000|2022-06-21 18:20:00|10.83|9.23|10.78|9.18|10.93|9.33|10.71|9.11|0
1655835900000|2022-06-21 18:25:00|10.79|9.19|10.91|9.31|10.95|9.35|10.76|9.16|0
1655836200000|2022-06-21 18:30:00|10.93|9.33|11.02|9.42|11.02|9.42|10.84|9.24|0
1655836500000|2022-06-21 18:35:00|11|9.4|10.7|9.1|11.04|9.44|10.64|9.04|0
1655836800000|2022-06-21 18:40:00|10.71|9.11|11.28|9.68|11.34|9.74|10.65|9.05|0
1655837100000|2022-06-21 18:45:00|11.27|9.67|11.14|9.54|11.31|9.71|11.11|9.51|0
1655837400000|2022-06-21 18:50:00|11.12|9.52|11.57|9.97|11.59|9.99|11.12|9.52|0
1655837700000|2022-06-21 18:55:00|11.59|9.99|11.62|10.02|11.66|10.06|11.51|9.91|0
1655838000000|2022-06-21 19:00:00|11.63|10.03|11.73|10.13|11.81|10.21|11.55|9.95|0
1655838300000|2022-06-21 19:05:00|11.74|10.14|11.23|9.63|11.8|10.2|11.21|9.61|0
1655838600000|2022-06-21 19:10:00|11.25|9.65|11.39|9.79|11.51|9.91|11.2|9.6|0
1655838900000|2022-06-21 19:15:00|11.41|9.81|11.25|9.65|11.43|9.83|11.22|9.62|0
1655839200000|2022-06-21 19:20:00|11.24|9.64|11.33|9.73|11.42|9.82|11.19|9.59|0
1655839500000|2022-06-21 19:25:00|11.3|9.7|10.79|9.19|11.33|9.73|10.67|9.07|0
1655839800000|2022-06-21 19:30:00|10.84|9.24|10.84|9.24|10.9|9.3|10.69|9.09|0
1655840100000|2022-06-21 19:35:00|10.81|9.21|10.89|9.29|11.01|9.41|10.57|8.97|0
1655840400000|2022-06-21 19:40:00|10.9|9.3|10.9|9.3|10.95|9.35|10.77|9.17|0
1655840700000|2022-06-21 19:45:00|10.92|9.32|10.89|9.29|10.94|9.34|10.82|9.22|0
1655841000000|2022-06-21 19:50:00|11.09|9.49|10.9|9.3|11.11|9.51|10.82|9.22|0
1655841300000|2022-06-21 19:55:00|10.86|9.26|10.62|9.02|10.86|9.26|10.41|8.81|0
1655841600000|2022-06-21 20:00:00|10.59|8.99|11.19|9.59|11.27|9.67|10.36|8.76|0
1655841900000|2022-06-21 20:05:00|11.2|9.6|11.21|9.61|11.33|9.73|11.18|9.58|0
1655842200000|2022-06-21 20:10:00|11.24|9.64|11.27|9.67|11.34|9.74|11.18|9.58|0
1655842500000|2022-06-21 20:15:00|11.42|9.62|11.43|9.63|11.46|9.66|11.4|9.6|0
1655842800000|2022-06-21 20:20:00|11.42|9.62|11.51|9.71|11.55|9.75|11.42|9.62|0
1655843100000|2022-06-21 20:25:00|11.49|9.69|11.49|9.69|11.51|9.71|11.47|9.67|0
1655843400000|2022-06-21 20:30:00|11.48|9.68|11.53|9.73|11.55|9.75|11.47|9.67|0
1655843700000|2022-06-21 20:35:00|11.52|9.72|11.53|9.73|11.58|9.78|11.52|9.72|0
1655844000000|2022-06-21 20:40:00|11.52|9.72|11.52|9.72|11.53|9.73|11.48|9.68|0
1655844300000|2022-06-21 20:45:00|11.53|9.73|11.54|9.74|11.56|9.76|11.51|9.71|0
1655844600000|2022-06-21 20:50:00|11.56|9.76|11.53|9.73|11.57|9.77|11.52|9.72|0
1655844900000|2022-06-21 20:55:00|11.5|9.7|11.48|9.68|11.52|9.72|11.45|9.65|0
1655845200000|2022-06-21 21:00:00|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1655845500000|2022-06-21 21:05:00|11.45|9.65|11.45|9.65|11.46|9.66|11.44|9.64|0
1655845800000|2022-06-21 21:10:00|11.44|9.64|11.44|9.64|11.45|9.65|11.44|9.64|0
1655846100000|2022-06-21 21:15:00|11.45|9.65|11.48|9.68|11.52|9.72|11.45|9.65|0
1655846400000|2022-06-21 21:20:00|11.49|9.69|11.43|9.63|11.5|9.7|11.42|9.62|0
1655846700000|2022-06-21 21:25:00|11.44|9.64|11.45|9.65|11.45|9.65|11.44|9.64|0
1655847000000|2022-06-21 21:30:00|11.44|9.64|11.42|9.62|11.48|9.68|11.41|9.61|0
1655847300000|2022-06-21 21:35:00|11.41|9.61|11.42|9.62|11.42|9.62|11.41|9.61|0
1655847600000|2022-06-21 21:40:00|11.41|9.61|11.42|9.62|11.43|9.63|11.41|9.61|0
1655847900000|2022-06-21 21:45:00|11.43|9.63|11.46|9.66|11.46|9.66|11.42|9.62|0
1655848200000|2022-06-21 21:50:00|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1655848500000|2022-06-21 21:55:00|11.43|9.63|11.43|9.63|11.45|9.65|11.38|9.58|0
1655848800000|2022-06-21 22:00:00|11.36|9.56|11.1|9.3|11.37|9.57|11.1|9.3|0
1655849100000|2022-06-21 22:05:00|11.12|9.32|11.16|9.36|11.2|9.4|11.05|9.25|0
1655849400000|2022-06-21 22:10:00|11.17|9.37|11.19|9.39|11.19|9.39|11.11|9.31|0
1655849700000|2022-06-21 22:15:00|11.17|9.37|11.15|9.35|11.18|9.38|11.11|9.31|0
1655850000000|2022-06-21 22:20:00|11.14|9.34|11.25|9.45|11.26|9.46|11.1|9.3|0
1655850300000|2022-06-21 22:25:00|11.26|9.46|11.22|9.42|11.26|9.46|11.2|9.4|0
1655850600000|2022-06-21 22:30:00|11.21|9.41|11.17|9.37|11.21|9.41|11.13|9.33|0
1655850900000|2022-06-21 22:35:00|11.2|9.4|11.11|9.31|11.2|9.4|11.08|9.28|0
1655851200000|2022-06-21 22:40:00|11.1|9.3|11.21|9.41|11.21|9.41|11.1|9.3|0
1655851500000|2022-06-21 22:45:00|11.2|9.4|11.18|9.38|11.25|9.45|11.18|9.38|0
1655851800000|2022-06-21 22:50:00|11.2|9.4|11.46|9.66|11.49|9.69|11.18|9.38|0
1655852100000|2022-06-21 22:55:00|11.47|9.67|11.55|9.75|11.55|9.75|11.44|9.64|0
1655852400000|2022-06-21 23:00:00|11.54|9.74|11.46|9.66|11.55|9.75|11.41|9.61|0
1655852700000|2022-06-21 23:05:00|11.45|9.65|11.38|9.58|11.47|9.67|11.38|9.58|0
1655853000000|2022-06-21 23:10:00|11.37|9.57|11.34|9.54|11.39|9.59|11.33|9.53|0
1655853300000|2022-06-21 23:15:00|11.36|9.56|11.26|9.46|11.36|9.56|11.25|9.45|0
1655853600000|2022-06-21 23:20:00|11.25|9.45|11.3|9.5|11.3|9.5|11.24|9.44|0
1655853900000|2022-06-21 23:25:00|11.29|9.49|11.28|9.48|11.34|9.54|11.28|9.48|0
1655854200000|2022-06-21 23:30:00|11.3|9.5|11.43|9.63|11.43|9.63|11.28|9.48|0
1655854500000|2022-06-21 23:35:00|11.44|9.64|11.42|9.62|11.44|9.64|11.37|9.57|0
1655854800000|2022-06-21 23:40:00|11.43|9.63|11.35|9.55|11.43|9.63|11.31|9.51|0
1655855100000|2022-06-21 23:45:00|11.33|9.53|11.43|9.63|11.44|9.64|11.33|9.53|0
1655855400000|2022-06-21 23:50:00|11.44|9.64|11.48|9.68|11.51|9.71|11.43|9.63|0
1655855700000|2022-06-21 23:55:00|11.49|9.69|11.49|9.69|11.51|9.71|11.47|9.67|0
1655856000000|2022-06-22 00:00:00|11.5|9.7|11.32|9.52|11.52|9.72|11.31|9.51|0
1655856300000|2022-06-22 00:05:00|11.3|9.5|11.1|9.3|11.34|9.54|11.07|9.27|0
1655856600000|2022-06-22 00:10:00|11.11|9.31|10.98|9.18|11.12|9.32|10.92|9.12|0
1655856900000|2022-06-22 00:15:00|10.99|9.19|11.04|9.24|11.09|9.29|10.94|9.14|0
1655857200000|2022-06-22 00:20:00|11.06|9.26|10.96|9.16|11.16|9.36|10.96|9.16|0
1655857500000|2022-06-22 00:25:00|10.97|9.17|11.07|9.27|11.13|9.33|10.96|9.16|0
1655857800000|2022-06-22 00:30:00|11.08|9.28|10.92|9.12|11.12|9.32|10.91|9.11|0
1655858100000|2022-06-22 00:35:00|10.93|9.13|10.93|9.13|11.04|9.24|10.92|9.12|0
1655858400000|2022-06-22 00:40:00|10.94|9.14|10.98|9.18|10.98|9.18|10.92|9.12|0
1655858700000|2022-06-22 00:45:00|10.97|9.17|10.87|9.07|10.98|9.18|10.85|9.05|0
1655859000000|2022-06-22 00:50:00|10.85|9.05|10.85|9.05|10.89|9.09|10.79|8.99|0
1655859300000|2022-06-22 00:55:00|10.86|9.06|10.91|9.11|10.93|9.13|10.84|9.04|0
1655859600000|2022-06-22 01:00:00|10.92|9.12|10.85|9.05|10.92|9.12|10.82|9.02|0
1655859900000|2022-06-22 01:05:00|10.87|9.07|10.96|9.16|10.97|9.17|10.86|9.06|0
1655860200000|2022-06-22 01:10:00|10.97|9.17|10.96|9.16|11.02|9.22|10.93|9.13|0
1655860500000|2022-06-22 01:15:00|10.97|9.17|10.99|9.19|11.03|9.23|10.94|9.14|0
1655860800000|2022-06-22 01:20:00|11.01|9.21|10.94|9.14|11.05|9.25|10.94|9.14|0
1655861100000|2022-06-22 01:25:00|10.95|9.15|10.95|9.15|11.01|9.21|10.94|9.14|0
1655861400000|2022-06-22 01:30:00|10.94|9.14|10.86|9.06|10.99|9.19|10.83|9.03|0
1655861700000|2022-06-22 01:35:00|10.87|9.07|10.65|8.85|10.89|9.09|10.63|8.83|0
1655862000000|2022-06-22 01:40:00|10.64|8.84|10.52|8.72|10.69|8.89|10.51|8.71|0
1655862300000|2022-06-22 01:45:00|10.51|8.71|10.62|8.82|10.63|8.83|10.47|8.67|0
1655862600000|2022-06-22 01:50:00|10.6|8.8|10.57|8.77|10.65|8.85|10.52|8.72|0
1655862900000|2022-06-22 01:55:00|10.56|8.76|10.62|8.82|10.63|8.83|10.49|8.69|0
1655863200000|2022-06-22 02:00:00|10.61|8.81|10.69|8.89|10.7|8.9|10.61|8.81|0
1655863500000|2022-06-22 02:05:00|10.68|8.88|10.62|8.82|10.7|8.9|10.58|8.78|0
1655863800000|2022-06-22 02:10:00|10.63|8.83|10.64|8.84|10.7|8.9|10.6|8.8|0
1655864100000|2022-06-22 02:15:00|10.63|8.83|10.47|8.67|10.63|8.83|10.47|8.67|0
1655864400000|2022-06-22 02:20:00|10.48|8.68|10.42|8.62|10.52|8.72|10.37|8.57|0
1655864700000|2022-06-22 02:25:00|10.43|8.63|10.43|8.63|10.44|8.64|10.37|8.57|0
1655865000000|2022-06-22 02:30:00|10.42|8.62|10.44|8.64|10.44|8.64|10.41|8.61|0
1655865300000|2022-06-22 02:35:00|10.43|8.63|10.43|8.63|10.54|8.74|10.41|8.61|0
1655865600000|2022-06-22 02:40:00|10.42|8.62|10.27|8.47|10.47|8.67|10.25|8.45|0
1655865900000|2022-06-22 02:45:00|10.24|8.44|10.1|8.3|10.25|8.45|10.1|8.3|0
1655866200000|2022-06-22 02:50:00|10.11|8.31|10.11|8.31|10.15|8.35|10.04|8.24|0
1655866500000|2022-06-22 02:55:00|10.1|8.3|9.95|8.15|10.12|8.32|9.95|8.15|0
1655866800000|2022-06-22 03:00:00|9.94|8.14|9.94|8.14|10.05|8.25|9.93|8.13|0
1655867100000|2022-06-22 03:05:00|9.95|8.15|9.87|8.07|10|8.2|9.87|8.07|0
1655867400000|2022-06-22 03:10:00|9.88|8.08|9.9|8.1|9.9|8.1|9.79|7.99|0
1655867700000|2022-06-22 03:15:00|9.91|8.11|9.93|8.13|9.94|8.14|9.86|8.06|0
1655868000000|2022-06-22 03:20:00|9.92|8.12|9.9|8.1|9.98|8.18|9.9|8.1|0
1655868300000|2022-06-22 03:25:00|9.91|8.11|9.98|8.18|10.02|8.22|9.91|8.11|0
1655868600000|2022-06-22 03:30:00|9.97|8.17|9.86|8.06|9.97|8.17|9.8|8|0
1655868900000|2022-06-22 03:35:00|9.85|8.05|9.74|7.94|9.86|8.06|9.73|7.93|0
1655869200000|2022-06-22 03:40:00|9.76|7.96|9.83|8.03|9.84|8.04|9.73|7.93|0
1655869500000|2022-06-22 03:45:00|9.82|8.02|9.89|8.09|9.92|8.12|9.81|8.01|0
1655869800000|2022-06-22 03:50:00|9.9|8.1|9.92|8.12|10|8.2|9.89|8.09|0
1655870100000|2022-06-22 03:55:00|9.91|8.11|9.91|8.11|9.93|8.13|9.88|8.08|0
1655870400000|2022-06-22 04:00:00|9.9|8.1|9.87|8.07|9.91|8.11|9.87|8.07|0
1655870700000|2022-06-22 04:05:00|9.85|8.05|9.89|8.09|9.92|8.12|9.85|8.05|0
1655871000000|2022-06-22 04:10:00|9.9|8.1|10.89|9.09|10.89|9.09|9.53|7.73|0
1655871300000|2022-06-22 04:15:00|10.88|9.08|10.9|9.1|10.92|9.12|10.86|9.06|0
1655871600000|2022-06-22 04:20:00|10.89|9.09|10.93|9.13|10.97|9.17|10.86|9.06|0
1655871900000|2022-06-22 04:25:00|10.94|9.14|10.91|9.11|10.97|9.17|10.89|9.09|0
1655872200000|2022-06-22 04:30:00|10.9|9.1|10.98|9.18|10.99|9.19|10.89|9.09|0
1655872500000|2022-06-22 04:35:00|10.99|9.19|10.98|9.18|10.99|9.19|10.94|9.14|0
1655872800000|2022-06-22 04:40:00|10.97|9.17|11|9.2|11.02|9.22|10.97|9.17|0
1655873100000|2022-06-22 04:45:00|11.01|9.21|10.54|8.74|11.03|9.23|10.48|8.68|0
1655873400000|2022-06-22 04:50:00|10.55|8.75|11.01|9.21|11.09|9.29|10.55|8.75|0
1655873700000|2022-06-22 04:55:00|11.03|9.23|11.06|9.26|11.07|9.27|11.02|9.22|0
1655874000000|2022-06-22 05:00:00|11.07|9.27|11.17|9.37|11.21|9.41|11.03|9.23|0
1655874300000|2022-06-22 05:05:00|11.15|9.35|11.12|9.32|11.2|9.4|11.08|9.28|0
1655874600000|2022-06-22 05:10:00|11.14|9.34|10.93|9.13|11.16|9.36|10.91|9.11|0
1655874900000|2022-06-22 05:15:00|10.94|9.14|11.01|9.21|11.01|9.21|10.93|9.13|0
1655875200000|2022-06-22 05:20:00|11|9.2|11.07|9.27|11.1|9.3|10.96|9.16|0
1655875500000|2022-06-22 05:25:00|11.05|9.25|11.02|9.22|11.05|9.25|10.99|9.19|0
1655875800000|2022-06-22 05:30:00|11.01|9.21|10.97|9.17|11.01|9.21|10.96|9.16|0
1655876100000|2022-06-22 05:35:00|10.96|9.16|10.85|9.05|10.96|9.16|10.83|9.03|0
1655876400000|2022-06-22 05:40:00|10.86|9.06|10.75|8.95|10.88|9.08|10.74|8.94|0
1655876700000|2022-06-22 05:45:00|10.77|8.97|10.78|8.98|10.79|8.99|10.72|8.92|0
1655877000000|2022-06-22 05:50:00|10.77|8.97|10.52|8.72|10.78|8.98|10.48|8.68|0
1655877300000|2022-06-22 05:55:00|10.5|8.7|10.49|8.69|10.58|8.78|10.43|8.63|0
1655877600000|2022-06-22 06:00:00|10.5|8.7|10.56|8.76|10.69|8.89|10.48|8.68|0
1655877900000|2022-06-22 06:05:00|10.55|8.75|10.56|8.76|10.68|8.88|10.53|8.73|0
1655878200000|2022-06-22 06:10:00|10.55|8.75|10.35|8.55|10.59|8.79|10.33|8.53|0
1655878500000|2022-06-22 06:15:00|10.39|8.59|10.27|8.47|10.44|8.64|10.21|8.41|0
1655878800000|2022-06-22 06:20:00|10.26|8.46|10.42|8.62|10.44|8.64|10.24|8.44|0
1655879100000|2022-06-22 06:25:00|10.43|8.63|10.36|8.56|10.44|8.64|10.3|8.5|0
1655879400000|2022-06-22 06:30:00|10.34|8.54|10.39|8.59|10.45|8.65|10.27|8.47|0
1655879700000|2022-06-22 06:35:00|10.38|8.58|10.42|8.62|10.42|8.62|10.34|8.54|0
1655880000000|2022-06-22 06:40:00|10.43|8.63|10.45|8.65|10.45|8.65|10.33|8.53|0
1655880300000|2022-06-22 06:45:00|10.44|8.64|10.53|8.73|10.55|8.75|10.41|8.61|0
1655880600000|2022-06-22 06:50:00|10.54|8.74|10.47|8.67|10.59|8.79|10.42|8.62|0
1655880900000|2022-06-22 06:55:00|10.48|8.68|10.45|8.65|10.49|8.69|10.38|8.58|0
1655881200000|2022-06-22 07:00:00|10.48|8.68|10.05|8.25|10.49|8.69|10.02|8.22|0
1655881500000|2022-06-22 07:05:00|9.91|8.31|9.51|7.91|9.92|8.32|9.4|7.8|0
1655881800000|2022-06-22 07:10:00|9.46|7.86|10.22|8.62|10.22|8.62|9.33|7.73|0
1655882100000|2022-06-22 07:15:00|10.24|8.64|10.17|8.57|10.32|8.72|10.12|8.52|0
1655882400000|2022-06-22 07:20:00|10.12|8.52|9.94|8.34|10.17|8.57|9.83|8.23|0
1655882700000|2022-06-22 07:25:00|9.97|8.37|10.07|8.47|10.14|8.54|9.93|8.33|0
1655883000000|2022-06-22 07:30:00|10.03|8.43|10.42|8.82|10.5|8.9|10|8.4|0
1655883300000|2022-06-22 07:35:00|10.43|8.83|9.78|8.18|10.44|8.84|9.78|8.18|0
1655883600000|2022-06-22 07:40:00|9.77|8.17|9.58|7.98|9.83|8.23|9.58|7.98|0
1655883900000|2022-06-22 07:45:00|9.57|7.97|9.52|7.92|9.62|8.02|9.4|7.8|0
1655884200000|2022-06-22 07:50:00|9.54|7.94|9.43|7.83|9.59|7.99|9.4|7.8|0
1655884500000|2022-06-22 07:55:00|9.42|7.82|9.46|7.86|9.53|7.93|9.39|7.79|0
1655884800000|2022-06-22 08:00:00|9.44|7.84|9.34|7.74|9.6|8|9.29|7.69|0
1655885100000|2022-06-22 08:05:00|9.33|7.73|9.4|7.8|9.4|7.8|9.21|7.61|0
1655885400000|2022-06-22 08:10:00|9.42|7.82|9.55|7.95|9.66|8.06|9.41|7.81|0
1655885700000|2022-06-22 08:15:00|9.54|7.94|9.45|7.85|9.61|8.01|9.45|7.85|0
1655886000000|2022-06-22 08:20:00|9.46|7.86|9.49|7.89|9.58|7.98|9.41|7.81|0
1655886300000|2022-06-22 08:25:00|9.48|7.88|9.43|7.83|9.51|7.91|9.37|7.77|0
1655886600000|2022-06-22 08:30:00|9.42|7.82|9.14|7.54|9.62|8.02|9.12|7.52|0
1655886900000|2022-06-22 08:35:00|9.13|7.53|9.17|7.57|9.29|7.69|9.09|7.49|0
1655887200000|2022-06-22 08:40:00|9.18|7.58|9.07|7.47|9.2|7.6|9.03|7.43|0
1655887500000|2022-06-22 08:45:00|9.09|7.49|8.98|7.38|9.09|7.49|8.96|7.36|0
1655887800000|2022-06-22 08:50:00|8.97|7.37|9.14|7.54|9.16|7.56|8.97|7.37|0
1655888100000|2022-06-22 08:55:00|9.12|7.52|9.19|7.59|9.21|7.61|9.11|7.51|0
1655888400000|2022-06-22 09:00:00|9.21|7.61|9.25|7.65|9.34|7.74|9.2|7.6|0
1655888700000|2022-06-22 09:05:00|9.24|7.64|9.22|7.62|9.28|7.68|9.18|7.58|0
1655889000000|2022-06-22 09:10:00|9.23|7.63|9.15|7.55|9.23|7.63|9.13|7.53|0
1655889300000|2022-06-22 09:15:00|9.13|7.53|9.36|7.76|9.38|7.78|9.12|7.52|0
1655889600000|2022-06-22 09:20:00|9.37|7.77|9.45|7.85|9.5|7.9|9.32|7.72|0
1655889900000|2022-06-22 09:25:00|9.44|7.84|9.42|7.82|9.48|7.88|9.39|7.79|0
1655890200000|2022-06-22 09:30:00|9.4|7.8|9.31|7.71|9.42|7.82|9.29|7.69|0
1655890500000|2022-06-22 09:35:00|9.3|7.7|9.39|7.79|9.44|7.84|9.3|7.7|0
1655890800000|2022-06-22 09:40:00|9.4|7.8|9.47|7.87|9.5|7.9|9.33|7.73|0
1655891100000|2022-06-22 09:45:00|9.44|7.84|9.34|7.74|9.48|7.88|9.32|7.72|0
1655891400000|2022-06-22 09:50:00|9.35|7.75|9.5|7.9|9.51|7.91|9.33|7.73|0
1655891700000|2022-06-22 09:55:00|9.49|7.89|9.48|7.88|9.54|7.94|9.42|7.82|0
1655892000000|2022-06-22 10:00:00|9.47|7.87|9.55|7.95|9.57|7.97|9.41|7.81|0
1655892300000|2022-06-22 10:05:00|9.57|7.97|9.66|8.06|9.66|8.06|9.57|7.97|0
1655892600000|2022-06-22 10:10:00|9.65|8.05|9.66|8.06|9.73|8.13|9.63|8.03|0
1655892900000|2022-06-22 10:15:00|9.65|8.05|9.61|8.01|9.71|8.11|9.59|7.99|0
1655893200000|2022-06-22 10:20:00|9.62|8.02|9.76|8.16|9.77|8.17|9.62|8.02|0
1655893500000|2022-06-22 10:25:00|9.75|8.15|9.74|8.14|9.8|8.2|9.71|8.11|0
1655893800000|2022-06-22 10:30:00|9.78|8.18|9.71|8.11|9.78|8.18|9.7|8.1|0
1655894100000|2022-06-22 10:35:00|9.72|8.12|9.63|8.03|9.76|8.16|9.59|7.99|0
1655894400000|2022-06-22 10:40:00|9.62|8.02|9.56|7.96|9.62|8.02|9.47|7.87|0
1655894700000|2022-06-22 10:45:00|9.55|7.95|9.72|8.12|9.72|8.12|9.55|7.95|0
1655895000000|2022-06-22 10:50:00|9.73|8.13|9.77|8.17|9.79|8.19|9.68|8.08|0
1655895300000|2022-06-22 10:55:00|9.74|8.14|9.61|8.01|9.76|8.16|9.59|7.99|0
1655895600000|2022-06-22 11:00:00|9.65|8.05|9.78|8.18|9.86|8.26|9.62|8.02|0
1655895900000|2022-06-22 11:05:00|9.79|8.19|9.78|8.18|9.83|8.23|9.72|8.12|0
1655896200000|2022-06-22 11:10:00|9.79|8.19|9.74|8.14|9.83|8.23|9.73|8.13|0
1655896500000|2022-06-22 11:15:00|9.73|8.13|9.97|8.37|9.97|8.37|9.72|8.12|0
1655896800000|2022-06-22 11:20:00|9.96|8.36|9.91|8.31|10.03|8.43|9.89|8.29|0
1655897100000|2022-06-22 11:25:00|9.93|8.33|10.05|8.45|10.05|8.45|9.92|8.32|0
1655897400000|2022-06-22 11:30:00|10.07|8.47|10.04|8.44|10.09|8.49|9.98|8.38|0
1655897700000|2022-06-22 11:35:00|10.05|8.45|9.94|8.34|10.05|8.45|9.9|8.3|0
1655898000000|2022-06-22 11:40:00|9.93|8.33|9.84|8.24|9.96|8.36|9.84|8.24|0
1655898300000|2022-06-22 11:45:00|9.85|8.25|9.75|8.15|9.85|8.25|9.73|8.13|0
1655898600000|2022-06-22 11:50:00|9.76|8.16|9.77|8.17|9.8|8.2|9.74|8.14|0
1655898900000|2022-06-22 11:55:00|9.78|8.18|9.67|8.07|9.79|8.19|9.66|8.06|0
1655899200000|2022-06-22 12:00:00|9.66|8.06|9.63|8.03|9.77|8.17|9.58|7.98|0
1655899500000|2022-06-22 12:05:00|9.64|8.04|9.58|7.98|9.66|8.06|9.54|7.94|0
1655899800000|2022-06-22 12:10:00|9.57|7.97|9.58|7.98|9.66|8.06|9.55|7.95|0
1655900100000|2022-06-22 12:15:00|9.57|7.97|9.41|7.81|9.61|8.01|9.38|7.78|0
1655900400000|2022-06-22 12:20:00|9.38|7.78|9.43|7.83|9.44|7.84|9.36|7.76|0
1655900700000|2022-06-22 12:25:00|9.44|7.84|9.44|7.84|9.51|7.91|9.42|7.82|0
1655901000000|2022-06-22 12:30:00|9.46|7.86|9.29|7.69|9.46|7.86|9.22|7.62|0
1655901300000|2022-06-22 12:35:00|9.28|7.68|9.23|7.63|9.31|7.71|9.17|7.57|0
1655901600000|2022-06-22 12:40:00|9.22|7.62|9.31|7.71|9.31|7.71|9.17|7.57|0
1655901900000|2022-06-22 12:45:00|9.3|7.7|9.27|7.67|9.35|7.75|9.26|7.66|0
1655902200000|2022-06-22 12:50:00|9.26|7.66|9.37|7.77|9.5|7.9|9.19|7.59|0
1655902500000|2022-06-22 12:55:00|9.38|7.78|9.7|8.1|9.72|8.12|9.37|7.77|0
1655902800000|2022-06-22 13:00:00|9.71|8.11|9.46|7.86|9.71|8.11|9.44|7.84|0
1655903100000|2022-06-22 13:05:00|9.47|7.87|9.48|7.88|9.5|7.9|9.34|7.74|0
1655903400000|2022-06-22 13:10:00|9.49|7.89|9.55|7.95|9.62|8.02|9.41|7.81|0
1655903700000|2022-06-22 13:15:00|9.6|8|9.6|8|9.62|8.02|9.45|7.85|0
1655904000000|2022-06-22 13:20:00|9.59|7.99|9.84|8.24|9.87|8.27|9.59|7.99|0
1655904300000|2022-06-22 13:25:00|9.81|8.21|10.07|8.47|10.18|8.58|9.66|8.06|0
1655904600000|2022-06-22 13:30:00|10.04|8.44|9.91|8.31|11.02|9.42|9.68|8.08|0
1655904900000|2022-06-22 13:35:00|9.87|8.27|9.9|8.3|10.17|8.57|9.65|8.05|0
1655905200000|2022-06-22 13:40:00|9.91|8.31|10.19|8.59|10.2|8.6|9.64|8.04|0
1655905500000|2022-06-22 13:45:00|10.22|8.62|10.39|8.79|10.49|8.89|10.07|8.47|0
1655905800000|2022-06-22 13:50:00|10.33|8.73|11.11|9.51|11.15|9.55|10|8.4|0
1655906100000|2022-06-22 13:55:00|11.12|9.52|10.38|8.78|11.34|9.74|10.38|8.78|0
1655906400000|2022-06-22 14:00:00|10.41|8.81|10.34|8.74|10.61|9.01|10.06|8.46|0
1655906700000|2022-06-22 14:05:00|10.35|8.75|10.99|9.39|11.01|9.41|10.16|8.56|0
1655907000000|2022-06-22 14:10:00|11.01|9.41|11.42|9.82|11.46|9.86|10.79|9.19|0
1655907300000|2022-06-22 14:15:00|11.4|9.8|11.99|10.39|11.99|10.39|11.33|9.73|0
1655907600000|2022-06-22 14:20:00|11.98|10.38|12.23|10.63|12.26|10.66|11.29|9.69|0
1655907900000|2022-06-22 14:25:00|12.22|10.62|12.27|10.67|12.3|10.7|12.08|10.48|0
1655908200000|2022-06-22 14:30:00|11.97|10.37|12.11|10.51|12.29|10.69|11.89|10.29|0
1655908500000|2022-06-22 14:35:00|12.07|10.47|12.57|10.97|12.61|11.01|11.98|10.38|0
1655908800000|2022-06-22 14:40:00|12.58|10.98|12.33|10.73|12.6|11|12.19|10.59|0
1655909100000|2022-06-22 14:45:00|12.34|10.74|12|10.4|12.36|10.76|11.71|10.11|0
1655909400000|2022-06-22 14:50:00|11.98|10.38|11.91|10.31|12.12|10.52|11.85|10.25|0
1655909700000|2022-06-22 14:55:00|11.9|10.3|11.97|10.37|12|10.4|11.77|10.17|0
1655910000000|2022-06-22 15:00:00|11.95|10.35|11.48|9.88|12|10.4|11.25|9.65|0
1655910300000|2022-06-22 15:05:00|11.51|9.91|11.6|10|11.62|10.02|10.96|9.36|0
1655910600000|2022-06-22 15:10:00|11.58|9.98|11.52|9.92|11.69|10.09|11.5|9.9|0
1655910900000|2022-06-22 15:15:00|11.53|9.93|11.88|10.28|11.95|10.35|11.52|9.92|0
1655911200000|2022-06-22 15:20:00|11.9|10.3|11.79|10.19|11.9|10.3|11.61|10.01|0
1655911500000|2022-06-22 15:25:00|11.8|10.2|12.2|10.6|12.31|10.71|11.76|10.16|0
1655911800000|2022-06-22 15:30:00|12.22|10.62|12.48|10.88|12.73|11.13|12.2|10.6|0
1655912100000|2022-06-22 15:35:00|12.47|10.87|12.5|10.9|12.58|10.98|12.43|10.83|0
1655912400000|2022-06-22 15:40:00|12.51|10.91|11.79|10.19|12.52|10.92|11.77|10.17|0
1655912700000|2022-06-22 15:45:00|11.78|10.18|11.96|10.36|12.07|10.47|11.54|9.94|0
1655913000000|2022-06-22 15:50:00|11.98|10.38|11.61|10.01|12.02|10.42|11.52|9.92|0
1655913300000|2022-06-22 15:55:00|11.63|10.03|11.29|9.69|11.71|10.11|11.27|9.67|0
1655913600000|2022-06-22 16:00:00|11.28|9.68|11.39|9.79|11.87|10.27|11.21|9.61|0
1655913900000|2022-06-22 16:05:00|11.32|9.72|11.15|9.55|11.35|9.75|11.01|9.41|0
1655914200000|2022-06-22 16:10:00|11.17|9.57|11.38|9.78|11.5|9.9|11.14|9.54|0
1655914500000|2022-06-22 16:15:00|11.39|9.79|11.74|10.14|11.8|10.2|11.37|9.77|0
1655914800000|2022-06-22 16:20:00|11.69|10.09|11.21|9.61|11.95|10.35|11.17|9.57|0
1655915100000|2022-06-22 16:25:00|11.2|9.6|11.25|9.65|11.38|9.78|11.15|9.55|0
1655915400000|2022-06-22 16:30:00|11.21|9.61|11.46|9.86|11.51|9.91|11.17|9.57|0
1655915700000|2022-06-22 16:35:00|11.48|9.88|11.26|9.66|11.63|10.03|11.26|9.66|0
1655916000000|2022-06-22 16:40:00|11.29|9.69|11.6|10|11.6|10|11.29|9.69|0
1655916300000|2022-06-22 16:45:00|11.59|9.99|11.44|9.84|11.64|10.04|11.4|9.8|0
1655916600000|2022-06-22 16:50:00|11.47|9.87|11.47|9.87|11.56|9.96|11.33|9.73|0
1655916900000|2022-06-22 16:55:00|11.48|9.88|11.71|10.11|11.73|10.13|11.39|9.79|0
1655917200000|2022-06-22 17:00:00|11.69|10.09|11.35|9.75|11.76|10.16|11.21|9.61|0
1655917500000|2022-06-22 17:05:00|11.32|9.72|11.44|9.84|11.51|9.91|11.32|9.72|0
1655917800000|2022-06-22 17:10:00|11.43|9.83|11.67|10.07|11.71|10.11|11.43|9.83|0
1655918100000|2022-06-22 17:15:00|11.68|10.08|11.95|10.35|11.96|10.36|11.63|10.03|0
1655918400000|2022-06-22 17:20:00|11.98|10.38|12.09|10.49|12.14|10.54|11.9|10.3|0
1655918700000|2022-06-22 17:25:00|12.1|10.5|12.09|10.49|12.23|10.63|11.92|10.32|0
1655919000000|2022-06-22 17:30:00|12.07|10.47|11.79|10.19|12.07|10.47|11.79|10.19|0
1655919300000|2022-06-22 17:35:00|11.75|10.15|11.93|10.33|12.32|10.72|11.64|10.04|0
1655919600000|2022-06-22 17:40:00|11.92|10.32|12.07|10.47|12.07|10.47|11.85|10.25|0
1655919900000|2022-06-22 17:45:00|12.08|10.48|12.26|10.66|12.26|10.66|12.02|10.42|0
1655920200000|2022-06-22 17:50:00|12.25|10.65|12|10.4|12.26|10.66|11.93|10.33|0
1655920500000|2022-06-22 17:55:00|11.99|10.39|12.1|10.5|12.11|10.51|11.85|10.25|0
1655920800000|2022-06-22 18:00:00|12.15|10.55|12.23|10.63|12.35|10.75|12.04|10.44|0
1655921100000|2022-06-22 18:05:00|12.25|10.65|12.36|10.76|12.94|11.34|12.21|10.61|0
1655921400000|2022-06-22 18:10:00|12.32|10.72|12.57|10.97|12.59|10.99|12.27|10.67|0
1655921700000|2022-06-22 18:15:00|12.58|10.98|12.58|10.98|12.76|11.16|12.49|10.89|0
1655922000000|2022-06-22 18:20:00|12.63|11.03|12.62|10.33|12.67|11.03|12.06|10.24|0
1655922300000|2022-06-22 18:25:00|12.6|10.31|12.27|10.04|12.62|10.51|12.09|10.01|0
1655922600000|2022-06-22 18:30:00|12.3|10.06|12.41|10.15|12.45|10.19|12.25|10.02|0
1655922900000|2022-06-22 18:35:00|12.42|10.16|12.29|10.06|12.43|10.17|12.26|10.03|0
1655923200000|2022-06-22 18:40:00|12.25|10.03|11.88|10.28|12.39|10.41|11.74|10.03|0
1655923500000|2022-06-22 18:45:00|11.87|10.27|11.63|10.03|11.98|10.38|11.63|10.03|0
1655923800000|2022-06-22 18:50:00|11.6|10|11.94|10.34|11.94|10.34|11.56|9.96|0
1655924100000|2022-06-22 18:55:00|11.95|10.35|12.12|10.52|12.21|10.61|11.95|10.35|0
1655924400000|2022-06-22 19:00:00|12.13|10.53|11.88|10.28|12.25|10.65|11.8|10.2|0
1655924700000|2022-06-22 19:05:00|11.94|10.34|11.67|10.07|12.01|10.41|11.63|10.03|0
1655925000000|2022-06-22 19:10:00|11.66|10.06|11.59|9.99|11.73|10.13|11.41|9.81|0
1655925300000|2022-06-22 19:15:00|11.65|10.05|11.4|9.8|11.74|10.14|11.13|9.53|0
1655925600000|2022-06-22 19:20:00|11.39|9.79|11.44|9.84|11.57|9.97|11.36|9.76|0
1655925900000|2022-06-22 19:25:00|11.4|9.8|11|9.4|11.45|9.85|10.86|9.26|0
1655926200000|2022-06-22 19:30:00|10.95|9.35|10.8|9.2|11.15|9.55|10.8|9.2|0
1655926500000|2022-06-22 19:35:00|10.79|9.19|10.69|9.09|10.85|9.25|10.53|8.93|0
1655926800000|2022-06-22 19:40:00|10.61|9.01|10.74|9.14|10.81|9.21|10.44|8.84|0
1655927100000|2022-06-22 19:45:00|10.67|9.07|10.62|9.02|10.92|9.32|10.31|8.71|0
1655927400000|2022-06-22 19:50:00|10.58|8.98|11.14|9.54|11.2|9.6|10.53|8.93|0
1655927700000|2022-06-22 19:55:00|11.15|9.55|10.4|8.8|11.2|9.6|10.4|8.8|0
1655928000000|2022-06-22 20:00:00|10.48|8.88|10.63|9.03|10.71|9.11|10.42|8.82|0
1655928300000|2022-06-22 20:05:00|10.62|9.02|10.65|9.05|10.71|9.11|10.59|8.99|0
1655928600000|2022-06-22 20:10:00|10.63|9.03|10.68|9.08|10.76|9.16|10.63|9.03|0
1655928900000|2022-06-22 20:15:00|10.76|8.96|10.71|8.91|10.78|8.98|10.7|8.9|0
1655929200000|2022-06-22 20:20:00|10.72|8.92|10.84|9.04|10.84|9.04|10.71|8.91|0
1655929500000|2022-06-22 20:25:00|10.82|9.02|10.6|8.8|10.84|9.04|10.6|8.8|0
1655929800000|2022-06-22 20:30:00|10.62|8.82|10.51|8.71|10.62|8.82|10.48|8.68|0
1655930100000|2022-06-22 20:35:00|10.52|8.72|10.6|8.8|10.6|8.8|10.46|8.66|0
1655930400000|2022-06-22 20:40:00|10.61|8.81|10.33|8.53|10.65|8.85|10.27|8.47|0
1655930700000|2022-06-22 20:45:00|10.31|8.51|10.24|8.44|10.33|8.53|10.2|8.4|0
1655931000000|2022-06-22 20:50:00|10.23|8.43|10.19|8.39|10.27|8.47|10.19|8.39|0
1655931300000|2022-06-22 20:55:00|10.18|8.38|10.23|8.43|10.25|8.45|10.18|8.38|0
1655931600000|2022-06-22 21:00:00|10.22|8.42|10.21|8.41|10.23|8.43|10.2|8.4|0
1655931900000|2022-06-22 21:05:00|10.23|8.43|10.24|8.44|10.24|8.44|10.22|8.42|0
1655932200000|2022-06-22 21:10:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1655932500000|2022-06-22 21:15:00|10.23|8.43|10.22|8.42|10.24|8.44|10.22|8.42|0
1655932800000|2022-06-22 21:20:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1655933100000|2022-06-22 21:25:00|10.2|8.4|10.2|8.4|10.2|8.4|10.18|8.38|0
1655933400000|2022-06-22 21:30:00|10.19|8.39|10.19|8.39|10.23|8.43|10.19|8.39|0
1655934000000|2022-06-22 21:40:00|10.2|8.4|10.19|8.39|10.21|8.41|10.18|8.38|0
1655934300000|2022-06-22 21:45:00|10.17|8.37|10.19|8.39|10.19|8.39|10.17|8.37|0
1655934600000|2022-06-22 21:50:00|10.2|8.4|10.21|8.41|10.21|8.41|10.2|8.4|0
1655934900000|2022-06-22 21:55:00|10.22|8.42|10.22|8.42|10.22|8.42|10.2|8.4|0
1655935200000|2022-06-22 22:00:00|10.27|8.47|10.29|8.49|10.37|8.57|10.21|8.41|0
1655935500000|2022-06-22 22:05:00|10.28|8.48|10.1|8.3|10.28|8.48|10|8.2|0
1655935800000|2022-06-22 22:10:00|10.09|8.29|10.18|8.38|10.18|8.38|10.09|8.29|0
1655936100000|2022-06-22 22:15:00|10.17|8.37|10.09|8.29|10.24|8.44|10.09|8.29|0
1655936400000|2022-06-22 22:20:00|10.1|8.3|9.99|8.19|10.12|8.32|9.99|8.19|0
1655936700000|2022-06-22 22:25:00|9.98|8.18|10.02|8.22|10.05|8.25|9.92|8.12|0
1655937000000|2022-06-22 22:30:00|10.03|8.23|9.98|8.18|10.03|8.23|9.95|8.15|0
1655937300000|2022-06-22 22:35:00|9.99|8.19|10.03|8.23|10.06|8.26|9.99|8.19|0
1655937600000|2022-06-22 22:40:00|10.02|8.22|10.06|8.26|10.07|8.27|9.98|8.18|0
1655937900000|2022-06-22 22:45:00|10.05|8.25|10.08|8.28|10.11|8.31|10.01|8.21|0
1655938200000|2022-06-22 22:50:00|10.07|8.27|10.04|8.24|10.1|8.3|10.01|8.21|0
1655938500000|2022-06-22 22:55:00|10.05|8.25|10.07|8.27|10.07|8.27|10.01|8.21|0
1655938800000|2022-06-22 23:00:00|10.08|8.28|10|8.2|10.08|8.28|9.99|8.19|0
1655939100000|2022-06-22 23:05:00|9.99|8.19|9.82|8.02|10|8.2|9.82|8.02|0
1655939400000|2022-06-22 23:10:00|9.83|8.03|9.75|7.95|9.85|8.05|9.71|7.91|0
1655939700000|2022-06-22 23:15:00|9.76|7.96|9.78|7.98|9.78|7.98|9.72|7.92|0
1655940000000|2022-06-22 23:20:00|9.79|7.99|9.56|7.76|9.79|7.99|9.55|7.75|0
1655940300000|2022-06-22 23:25:00|9.55|7.75|9.51|7.71|9.56|7.76|9.49|7.69|0
1655940600000|2022-06-22 23:30:00|9.52|7.72|9.38|7.58|9.52|7.72|9.34|7.54|0
1655940900000|2022-06-22 23:35:00|9.39|7.59|9.26|7.46|9.39|7.59|9.2|7.4|0
1655941200000|2022-06-22 23:40:00|9.25|7.45|9.37|7.57|9.42|7.62|9.25|7.45|0
1655941500000|2022-06-22 23:45:00|9.38|7.58|9.31|7.51|9.39|7.59|9.27|7.47|0
1655941800000|2022-06-22 23:50:00|9.3|7.5|9.41|7.61|9.46|7.66|9.3|7.5|0
1655942100000|2022-06-22 23:55:00|9.4|7.6|9.49|7.69|9.52|7.72|9.4|7.6|0
1655942400000|2022-06-23 00:00:00|9.48|7.68|9.59|7.79|9.64|7.84|9.45|7.65|0
1655942700000|2022-06-23 00:05:00|9.58|7.78|9.64|7.84|9.64|7.84|9.57|7.77|0
1655943000000|2022-06-23 00:10:00|9.63|7.83|9.63|7.83|9.64|7.84|9.59|7.79|0
1655943300000|2022-06-23 00:15:00|9.64|7.84|9.58|7.78|9.98|8.18|9.54|7.74|0
1655943600000|2022-06-23 00:20:00|9.6|7.8|9.83|8.03|9.84|8.04|9.57|7.77|0
1655943900000|2022-06-23 00:25:00|9.84|8.04|9.75|7.95|9.94|8.14|9.75|7.95|0
1655944200000|2022-06-23 00:30:00|9.73|7.93|9.8|8|9.8|8|9.58|7.78|0
1655944500000|2022-06-23 00:35:00|9.81|8.01|9.83|8.03|9.9|8.1|9.77|7.97|0
1655944800000|2022-06-23 00:40:00|9.81|8.01|9.97|8.17|9.99|8.19|9.8|8|0
1655945100000|2022-06-23 00:45:00|9.98|8.18|10.08|8.28|10.15|8.35|9.95|8.15|0
1655945400000|2022-06-23 00:50:00|10.07|8.27|10.53|8.73|10.57|8.77|10.07|8.27|0
1655945700000|2022-06-23 00:55:00|10.54|8.74|10.59|8.79|10.83|9.03|10.54|8.74|0
1655946000000|2022-06-23 01:00:00|10.57|8.77|10.56|8.76|10.68|8.88|10.45|8.65|0
1655946300000|2022-06-23 01:05:00|10.55|8.75|10.61|8.81|10.66|8.86|10.46|8.66|0
1655946600000|2022-06-23 01:10:00|10.62|8.82|10.48|8.68|10.68|8.88|10.48|8.68|0
1655946900000|2022-06-23 01:15:00|10.46|8.66|10.26|8.46|10.51|8.71|10.22|8.42|0
1655947200000|2022-06-23 01:20:00|10.27|8.47|10.41|8.61|10.53|8.73|10.27|8.47|0
1655947500000|2022-06-23 01:25:00|10.4|8.6|10.41|8.61|10.45|8.65|10.28|8.48|0
1655947800000|2022-06-23 01:30:00|10.42|8.62|10.48|8.68|10.59|8.79|10.42|8.62|0
1655948100000|2022-06-23 01:35:00|10.47|8.67|10.32|8.52|10.51|8.71|10.29|8.49|0
1655948400000|2022-06-23 01:40:00|10.33|8.53|10.2|8.4|10.35|8.55|10.2|8.4|0
1655948700000|2022-06-23 01:45:00|10.21|8.41|10.11|8.31|10.35|8.55|10.07|8.27|0
1655949000000|2022-06-23 01:50:00|10.09|8.29|9.74|7.94|10.1|8.3|9.74|7.94|0
1655949300000|2022-06-23 01:55:00|9.76|7.96|9.55|7.75|9.76|7.96|9.51|7.71|0
1655949600000|2022-06-23 02:00:00|9.54|7.74|9.66|7.86|9.68|7.88|9.5|7.7|0
1655949900000|2022-06-23 02:05:00|9.65|7.85|9.62|7.82|9.69|7.89|9.57|7.77|0
1655950200000|2022-06-23 02:10:00|9.61|7.81|9.48|7.68|9.68|7.88|9.39|7.59|0
1655950500000|2022-06-23 02:15:00|9.46|7.66|9.45|7.65|9.51|7.71|9.41|7.61|0
1655950800000|2022-06-23 02:20:00|9.44|7.64|9.33|7.53|9.5|7.7|9.31|7.51|0
1655951100000|2022-06-23 02:25:00|9.34|7.54|9.49|7.69|9.51|7.71|9.34|7.54|0
1655951400000|2022-06-23 02:30:00|9.5|7.7|9.76|7.96|9.76|7.96|9.5|7.7|0
1655951700000|2022-06-23 02:35:00|9.77|7.97|9.82|8.02|9.82|8.02|9.73|7.93|0
1655952000000|2022-06-23 02:40:00|9.83|8.03|9.76|7.96|9.84|8.04|9.74|7.94|0
1655952300000|2022-06-23 02:45:00|9.79|7.99|10.01|8.21|10.01|8.21|9.76|7.96|0
1655952600000|2022-06-23 02:50:00|10.03|8.23|9.85|8.05|10.03|8.23|9.85|8.05|0
1655952900000|2022-06-23 02:55:00|9.86|8.06|9.81|8.01|9.87|8.07|9.76|7.96|0
1655953200000|2022-06-23 03:00:00|9.8|8|9.7|7.9|9.86|8.06|9.66|7.86|0
1655953500000|2022-06-23 03:05:00|9.69|7.89|9.87|8.07|9.9|8.1|9.69|7.89|0
1655953800000|2022-06-23 03:10:00|9.9|8.1|9.87|8.07|10.04|8.24|9.85|8.05|0
1655954100000|2022-06-23 03:15:00|9.89|8.09|9.97|8.17|9.97|8.17|9.79|7.99|0
1655954400000|2022-06-23 03:20:00|10|8.2|9.96|8.16|10.02|8.22|9.92|8.12|0
1655954700000|2022-06-23 03:25:00|9.98|8.18|9.91|8.11|10.01|8.21|9.83|8.03|0
1655955000000|2022-06-23 03:30:00|9.9|8.1|9.91|8.11|9.95|8.15|9.83|8.03|0
1655955300000|2022-06-23 03:35:00|9.92|8.12|10|8.2|10.09|8.29|9.92|8.12|0
1655955600000|2022-06-23 03:40:00|10.01|8.21|9.86|8.06|10.03|8.23|9.86|8.06|0
1655955900000|2022-06-23 03:45:00|9.87|8.07|9.87|8.07|9.94|8.14|9.86|8.06|0
1655956200000|2022-06-23 03:50:00|9.89|8.09|9.93|8.13|9.94|8.14|9.85|8.05|0
1655956500000|2022-06-23 03:55:00|9.94|8.14|9.78|7.98|9.94|8.14|9.78|7.98|0
1655956800000|2022-06-23 04:00:00|9.77|7.97|9.78|7.98|9.86|8.06|9.77|7.97|0
1655957100000|2022-06-23 04:05:00|9.77|7.97|9.62|7.82|9.77|7.97|9.6|7.8|0
1655957400000|2022-06-23 04:10:00|9.63|7.83|9.78|7.98|9.81|8.01|9.62|7.82|0
1655957700000|2022-06-23 04:15:00|9.79|7.99|9.8|8|9.89|8.09|9.77|7.97|0
1655958000000|2022-06-23 04:20:00|9.81|8.01|9.92|8.12|9.94|8.14|9.79|7.99|0
1655958300000|2022-06-23 04:25:00|9.94|8.14|10.13|8.33|10.13|8.33|9.94|8.14|0
1655958600000|2022-06-23 04:30:00|10.14|8.34|10.19|8.39|10.25|8.45|10.09|8.29|0
1655958900000|2022-06-23 04:35:00|10.2|8.4|10.19|8.39|10.2|8.4|10.12|8.32|0
1655959200000|2022-06-23 04:40:00|10.22|8.42|10.29|8.49|10.3|8.5|10.22|8.42|0
1655959500000|2022-06-23 04:45:00|10.28|8.48|10.17|8.37|10.29|8.49|10.14|8.34|0
1655959800000|2022-06-23 04:50:00|10.16|8.36|10.04|8.24|10.18|8.38|10|8.2|0
1655960100000|2022-06-23 04:55:00|10|8.2|10.07|8.27|10.13|8.33|10|8.2|0
1655960400000|2022-06-23 05:00:00|10.06|8.26|10.11|8.31|10.13|8.33|10.06|8.26|0
1655960700000|2022-06-23 05:05:00|10.1|8.3|10.07|8.27|10.18|8.38|10.06|8.26|0
1655961000000|2022-06-23 05:10:00|10.06|8.26|10.05|8.25|10.12|8.32|10.03|8.23|0
1655961300000|2022-06-23 05:15:00|10.06|8.26|10.2|8.4|10.27|8.47|10.06|8.26|0
1655961600000|2022-06-23 05:20:00|10.19|8.39|10.09|8.29|10.25|8.45|10.08|8.28|0
1655961900000|2022-06-23 05:25:00|10.1|8.3|10.24|8.44|10.27|8.47|10.09|8.29|0
1655962200000|2022-06-23 05:30:00|10.23|8.43|10.41|8.61|10.47|8.67|10.23|8.43|0
1655962500000|2022-06-23 05:35:00|10.42|8.62|10.28|8.48|10.5|8.7|10.28|8.48|0
1655962800000|2022-06-23 05:40:00|10.29|8.49|10.29|8.49|10.36|8.56|10.27|8.47|0
1655963100000|2022-06-23 05:45:00|10.3|8.5|10.33|8.53|10.35|8.55|10.26|8.46|0
1655963400000|2022-06-23 05:50:00|10.3|8.5|10.15|8.35|10.3|8.5|10.15|8.35|0
1655963700000|2022-06-23 05:55:00|10.16|8.36|10.2|8.4|10.22|8.42|10.11|8.31|0
1655964000000|2022-06-23 06:00:00|10.18|8.38|10.14|8.34|10.24|8.44|9.95|8.15|0
1655964300000|2022-06-23 06:05:00|10.12|8.32|10.01|8.21|10.14|8.34|9.96|8.16|0
1655964600000|2022-06-23 06:10:00|10.02|8.22|10.07|8.27|10.14|8.34|9.99|8.19|0
1655964900000|2022-06-23 06:15:00|10.05|8.25|10.08|8.28|10.12|8.32|10.02|8.22|0
1655965200000|2022-06-23 06:20:00|10.09|8.29|9.94|8.14|10.09|8.29|9.9|8.1|0
1655965500000|2022-06-23 06:25:00|9.95|8.15|9.94|8.14|10.02|8.22|9.91|8.11|0
1655965800000|2022-06-23 06:30:00|9.92|8.12|9.94|8.14|10.03|8.23|9.92|8.12|0
1655966100000|2022-06-23 06:35:00|9.95|8.15|10.04|8.24|10.05|8.25|9.91|8.11|0
1655966400000|2022-06-23 06:40:00|10.03|8.23|10.18|8.38|10.18|8.38|10.03|8.23|0
1655966700000|2022-06-23 06:45:00|10.19|8.39|10.51|8.71|10.53|8.73|10.11|8.31|0
1655967000000|2022-06-23 06:50:00|10.49|8.69|10.45|8.65|10.54|8.74|10.39|8.59|0
1655967300000|2022-06-23 06:55:00|10.44|8.64|10.46|8.66|10.61|8.81|10.37|8.57|0
1655967600000|2022-06-23 07:00:00|10.47|8.67|10.36|8.56|10.47|8.67|10.13|8.33|0
1655967900000|2022-06-23 07:05:00|10.25|8.65|9.92|8.32|10.33|8.73|9.9|8.3|0
1655968200000|2022-06-23 07:10:00|9.94|8.34|10.13|8.53|10.17|8.57|9.9|8.3|0
1655968500000|2022-06-23 07:15:00|10.04|8.44|9.82|8.22|10.04|8.44|9.67|8.07|0
1655968800000|2022-06-23 07:20:00|9.78|8.18|9.97|8.37|10.11|8.51|9.55|7.95|0
1655969100000|2022-06-23 07:25:00|9.98|8.38|10.12|8.52|10.16|8.56|9.91|8.31|0
1655969400000|2022-06-23 07:30:00|10.2|8.6|10.14|8.54|10.2|8.6|9.88|8.28|0
1655969700000|2022-06-23 07:35:00|10.13|8.53|9.96|8.36|10.13|8.53|9.72|8.12|0
1655970000000|2022-06-23 07:40:00|9.95|8.35|10.19|8.59|10.24|8.64|9.91|8.31|0
1655970300000|2022-06-23 07:45:00|10.18|8.58|10.15|8.55|10.29|8.69|10.1|8.5|0
1655970600000|2022-06-23 07:50:00|10.16|8.56|9.97|8.37|10.16|8.56|9.95|8.35|0
1655970900000|2022-06-23 07:55:00|9.96|8.36|10|8.4|10.1|8.5|9.86|8.26|0
1655971200000|2022-06-23 08:00:00|9.91|8.31|10.36|8.76|10.36|8.76|9.84|8.24|0
1655971500000|2022-06-23 08:05:00|10.34|8.74|10.72|9.12|10.73|9.13|10.28|8.68|0
1655971800000|2022-06-23 08:10:00|10.68|9.08|10.73|9.13|11.37|9.77|10.66|9.06|0
1655972100000|2022-06-23 08:15:00|10.75|9.15|10.83|9.23|11.07|9.47|10.72|9.12|0
1655972400000|2022-06-23 08:20:00|10.82|9.22|10.77|9.17|10.85|9.25|10.76|9.16|0
1655972700000|2022-06-23 08:25:00|10.78|9.18|10.63|9.03|10.83|9.23|10.63|9.03|0
1655973000000|2022-06-23 08:30:00|10.6|9|10.47|8.87|10.65|9.05|10.47|8.87|0
1655973300000|2022-06-23 08:35:00|10.46|8.86|10.91|9.31|10.96|9.36|10.39|8.79|0
1655973600000|2022-06-23 08:40:00|10.92|9.32|10.99|9.39|11.05|9.45|10.91|9.31|0
1655973900000|2022-06-23 08:45:00|11|9.4|11.02|9.42|11.06|9.46|10.94|9.34|0
1655974200000|2022-06-23 08:50:00|11.04|9.44|10.95|9.35|11.05|9.45|10.92|9.32|0
1655974500000|2022-06-23 08:55:00|10.93|9.33|11|9.4|11.08|9.48|10.92|9.32|0
1655974800000|2022-06-23 09:00:00|11.01|9.41|11.24|9.64|11.25|9.65|10.97|9.37|0
1655975100000|2022-06-23 09:05:00|11.22|9.62|11.17|9.57|11.26|9.66|11.15|9.55|0
1655975400000|2022-06-23 09:10:00|11.19|9.59|11.59|9.99|11.59|9.99|11.17|9.57|0
1655975700000|2022-06-23 09:15:00|11.6|10|11.53|9.93|11.68|10.08|11.53|9.93|0
1655976000000|2022-06-23 09:20:00|11.55|9.95|10.98|9.38|11.57|9.97|10.96|9.36|0
1655976300000|2022-06-23 09:25:00|10.97|9.37|10.99|9.39|11.02|9.42|10.91|9.31|0
1655976600000|2022-06-23 09:30:00|10.97|9.37|10.97|9.37|10.99|9.39|10.86|9.26|0
1655976900000|2022-06-23 09:35:00|10.99|9.39|11.06|9.46|11.07|9.47|10.9|9.3|0
1655977200000|2022-06-23 09:40:00|11.05|9.45|11.25|9.65|11.25|9.65|11.05|9.45|0
1655977500000|2022-06-23 09:45:00|11.24|9.64|11.19|9.59|11.32|9.72|11.16|9.56|0
1655977800000|2022-06-23 09:50:00|11.2|9.6|11.26|9.66|11.3|9.7|11.2|9.6|0
1655978100000|2022-06-23 09:55:00|11.25|9.65|11.37|9.77|11.52|9.92|11.23|9.63|0
1655978400000|2022-06-23 10:00:00|11.39|9.79|11.38|9.78|11.43|9.83|11.33|9.73|0
1655978700000|2022-06-23 10:05:00|11.39|9.79|11.48|9.88|11.54|9.94|11.37|9.77|0
1655979000000|2022-06-23 10:10:00|11.49|9.89|11.61|10.01|11.68|10.08|11.44|9.84|0
1655979300000|2022-06-23 10:15:00|11.62|10.02|11.55|9.95|11.63|10.03|11.51|9.91|0
1655979600000|2022-06-23 10:20:00|11.58|9.98|11.7|10.1|11.73|10.13|11.51|9.91|0
1655979900000|2022-06-23 10:25:00|11.69|10.09|11.97|10.37|11.98|10.38|11.69|10.09|0
1655980200000|2022-06-23 10:30:00|11.95|10.35|11.8|10.2|11.95|10.35|11.74|10.14|0
1655980500000|2022-06-23 10:35:00|11.82|10.22|11.99|10.39|12.06|10.46|11.79|10.19|0
1655980800000|2022-06-23 10:40:00|12.01|10.41|11.88|10.28|12.19|10.59|11.88|10.28|0
1655981100000|2022-06-23 10:45:00|11.89|10.29|12.09|10.49|12.09|10.49|11.81|10.21|0
1655981400000|2022-06-23 10:50:00|12.08|10.48|12.13|10.53|12.28|10.68|12.06|10.46|0
1655981700000|2022-06-23 10:55:00|12.11|10.51|12.21|10.61|12.31|10.71|12.1|10.5|0
1655982000000|2022-06-23 11:00:00|12.22|10.62|12.09|10.49|12.22|10.62|12.06|10.46|0
1655982300000|2022-06-23 11:05:00|12.1|10.5|12|10.4|12.1|10.5|11.96|10.36|0
1655982600000|2022-06-23 11:10:00|11.99|10.39|11.97|10.37|12|10.4|11.89|10.29|0
1655982900000|2022-06-23 11:15:00|11.99|10.39|12.08|10.48|12.15|10.55|11.97|10.37|0
1655983200000|2022-06-23 11:20:00|12.07|10.47|12.19|10.59|12.24|10.64|12.07|10.47|0
1655983500000|2022-06-23 11:25:00|12.18|10.58|12.22|10.62|12.25|10.65|11.94|10.34|0
1655983800000|2022-06-23 11:30:00|12.19|10.59|12|10.4|12.2|10.6|11.95|10.35|0
1655984100000|2022-06-23 11:35:00|12.01|10.41|12.05|10.45|12.08|10.48|11.98|10.38|0
1655984400000|2022-06-23 11:40:00|12.06|10.46|11.97|10.37|12.09|10.49|11.8|10.2|0
1655984700000|2022-06-23 11:45:00|11.93|10.33|12.04|10.44|12.1|10.5|11.87|10.27|0
1655985000000|2022-06-23 11:50:00|12.03|10.43|12.03|10.43|12.06|10.46|11.95|10.35|0
1655985300000|2022-06-23 11:55:00|12.02|10.42|11.91|10.31|12.03|10.43|11.88|10.28|0
1655985600000|2022-06-23 12:00:00|11.9|10.3|11.73|10.13|11.94|10.34|11.73|10.13|0
1655985900000|2022-06-23 12:05:00|11.72|10.12|11.55|9.95|11.72|10.12|11.53|9.93|0
1655986200000|2022-06-23 12:10:00|11.53|9.93|11.79|10.19|11.86|10.26|11.51|9.91|0
1655986500000|2022-06-23 12:15:00|11.8|10.2|11.89|10.29|11.95|10.35|11.76|10.16|0
1655986800000|2022-06-23 12:20:00|11.91|10.31|11.8|10.2|11.91|10.31|11.75|10.15|0
1655987100000|2022-06-23 12:25:00|11.79|10.19|11.69|10.09|11.8|10.2|11.67|10.07|0
1655987400000|2022-06-23 12:30:00|11.67|10.07|11.38|9.78|11.67|10.07|11.37|9.77|0
1655987700000|2022-06-23 12:35:00|11.39|9.79|11.51|9.91|11.6|10|11.27|9.67|0
1655988000000|2022-06-23 12:40:00|11.52|9.92|11.49|9.89|11.75|10.15|11.49|9.89|0
1655988300000|2022-06-23 12:45:00|11.46|9.86|11.63|10.03|11.68|10.08|11.45|9.85|0
1655988600000|2022-06-23 12:50:00|11.62|10.02|11.59|9.99|11.7|10.1|11.5|9.9|0
1655988900000|2022-06-23 12:55:00|11.6|10|11.78|10.18|11.87|10.27|11.55|9.95|0
1655989200000|2022-06-23 13:00:00|11.8|10.2|11.86|10.26|11.92|10.32|11.72|10.12|0
1655989500000|2022-06-23 13:05:00|11.84|10.24|12.06|10.46|12.07|10.47|11.73|10.13|0
1655989800000|2022-06-23 13:10:00|12.05|10.45|12.14|10.54|12.15|10.55|11.96|10.36|0
1655990100000|2022-06-23 13:15:00|12.15|10.55|12.25|10.65|12.29|10.69|12.15|10.55|0
1655990400000|2022-06-23 13:20:00|12.26|10.66|12.32|10.72|12.33|10.73|12.23|10.63|0
1655990700000|2022-06-23 13:25:00|12.31|10.71|11.99|10.39|12.33|10.73|11.99|10.39|0
1655991000000|2022-06-23 13:30:00|11.97|10.37|11.8|10.2|12.39|10.79|11.74|10.14|0
1655991300000|2022-06-23 13:35:00|11.75|10.15|11.66|10.06|11.9|10.3|11.53|9.93|0
1655991600000|2022-06-23 13:40:00|11.67|10.07|11.87|10.27|12.27|10.67|11.65|10.05|0
1655991900000|2022-06-23 13:45:00|12.03|10.43|11.96|10.36|12.12|10.52|11.41|9.81|0
1655992200000|2022-06-23 13:50:00|11.95|10.35|11.18|9.58|11.95|10.35|11.06|9.46|0
1655992500000|2022-06-23 13:55:00|11.17|9.57|12.22|10.62|12.29|10.69|11.14|9.54|0
1655992800000|2022-06-23 14:00:00|12.2|10.6|12.25|10.65|12.44|10.84|12.09|10.49|0
1655993100000|2022-06-23 14:05:00|12.27|10.67|11.16|9.56|12.42|10.82|11.13|9.53|0
1655993400000|2022-06-23 14:10:00|11.2|9.6|11.12|9.52|11.38|9.78|10.85|9.25|0
1655993700000|2022-06-23 14:15:00|11.17|9.57|11.25|9.65|11.43|9.83|11.04|9.44|0
1655994000000|2022-06-23 14:20:00|11.31|9.71|11.27|9.67|11.78|10.18|11.24|9.64|0
1655994300000|2022-06-23 14:25:00|11.26|9.66|11.25|9.65|11.55|9.95|11.06|9.46|0
1655994600000|2022-06-23 14:30:00|11.33|9.73|11.14|9.54|11.51|9.91|11.02|9.42|0
1655994900000|2022-06-23 14:35:00|11.04|9.44|11.55|9.95|11.55|9.95|10.95|9.35|0
1655995200000|2022-06-23 14:40:00|11.58|9.98|11.7|10.1|11.97|10.37|11.58|9.98|0
1655995500000|2022-06-23 14:45:00|11.67|10.07|11.46|9.86|11.79|10.19|11.41|9.81|0
1655995800000|2022-06-23 14:50:00|11.49|9.89|11.53|9.93|11.65|10.05|11.31|9.71|0
1655996100000|2022-06-23 14:55:00|11.54|9.94|11.77|10.17|11.91|10.31|11.53|9.93|0
1655996400000|2022-06-23 15:00:00|11.78|10.18|11.26|9.66|11.78|10.18|11.24|9.64|0
1655996700000|2022-06-23 15:05:00|11.27|9.67|11.49|9.89|11.49|9.89|11.2|9.6|0
1655997000000|2022-06-23 15:10:00|11.53|9.93|11.8|10.2|11.96|10.36|11.42|9.82|0
1655997300000|2022-06-23 15:15:00|11.77|10.17|11.71|10.11|11.77|10.17|11.61|10.01|0
1655997600000|2022-06-23 15:20:00|11.69|10.09|11.28|9.68|11.81|10.21|11.2|9.6|0
1655997900000|2022-06-23 15:25:00|11.26|9.66|11.26|9.66|11.39|9.79|11.21|9.61|0
1655998200000|2022-06-23 15:30:00|11.33|9.73|10.94|9.34|11.43|9.83|10.89|9.29|0
1655998500000|2022-06-23 15:35:00|10.93|9.33|10.58|8.98|10.93|9.33|10.58|8.98|0
1655998800000|2022-06-23 15:40:00|10.59|8.99|10.8|9.2|10.81|9.21|10.52|8.92|0
1655999100000|2022-06-23 15:45:00|10.79|9.19|10.91|9.31|10.93|9.33|10.66|9.06|0
1655999400000|2022-06-23 15:50:00|10.88|9.28|10.7|9.1|10.91|9.31|10.7|9.1|0
1655999700000|2022-06-23 15:55:00|10.69|9.09|10.38|8.78|10.69|9.09|10.33|8.73|0
1656000000000|2022-06-23 16:00:00|10.39|8.79|9.83|8.23|10.45|8.85|9.83|8.23|0
1656000300000|2022-06-23 16:05:00|9.82|8.22|10.71|9.11|10.9|9.3|9.78|8.18|0
1656000600000|2022-06-23 16:10:00|10.72|9.12|10.86|9.26|10.92|9.32|10.6|9|0
1656000900000|2022-06-23 16:15:00|10.8|9.2|11.06|9.46|11.19|9.59|10.72|9.12|0
1656001200000|2022-06-23 16:20:00|11.05|9.45|10.84|9.24|11.26|9.66|10.71|9.11|0
1656001500000|2022-06-23 16:25:00|10.82|9.22|10.69|9.09|10.87|9.27|10.62|9.02|0
1656001800000|2022-06-23 16:30:00|10.66|9.06|10.55|8.95|10.77|9.17|10.29|8.69|0
1656002100000|2022-06-23 16:35:00|10.58|8.98|10.41|8.81|10.73|9.13|10.34|8.74|0
1656002400000|2022-06-23 16:40:00|10.38|8.78|10.5|8.9|10.64|9.04|10.34|8.74|0
1656002700000|2022-06-23 16:45:00|10.46|8.86|10.42|8.82|10.57|8.97|10.21|8.61|0
1656003000000|2022-06-23 16:50:00|10.39|8.79|10.41|8.81|10.48|8.88|10.09|8.49|0
1656003300000|2022-06-23 16:55:00|10.39|8.79|10.31|8.71|10.54|8.94|10.25|8.65|0
1656003600000|2022-06-23 17:00:00|10.29|8.69|10.18|8.58|10.29|8.69|9.99|8.39|0
1656003900000|2022-06-23 17:05:00|10.17|8.57|10.45|8.85|10.62|9.02|10.16|8.56|0
1656004200000|2022-06-23 17:10:00|10.44|8.84|10.79|9.19|10.96|9.36|10.43|8.83|0
1656004500000|2022-06-23 17:15:00|10.83|9.23|10.91|9.31|11.01|9.41|10.8|9.2|0
1656004800000|2022-06-23 17:20:00|10.95|9.35|10.88|9.28|11.14|9.54|10.66|9.06|0
1656005100000|2022-06-23 17:25:00|10.9|9.3|10.77|9.17|11.04|9.44|10.69|9.09|0
1656005400000|2022-06-23 17:30:00|10.76|9.16|10.91|9.31|10.98|9.38|10.75|9.15|0
1656005700000|2022-06-23 17:35:00|10.92|9.32|10.73|9.13|11.01|9.41|10.62|9.02|0
1656006000000|2022-06-23 17:40:00|10.75|9.15|10.71|9.11|10.82|9.22|10.5|8.9|0
1656006300000|2022-06-23 17:45:00|10.72|9.12|10.94|9.34|10.94|9.34|10.63|9.03|0
1656006600000|2022-06-23 17:50:00|10.96|9.36|11.18|9.58|11.26|9.66|10.93|9.33|0
1656006900000|2022-06-23 17:55:00|11.2|9.6|11.25|9.65|11.31|9.71|11.12|9.52|0
1656007200000|2022-06-23 18:00:00|11.26|9.66|11.2|9.6|11.38|9.78|11.12|9.52|0
1656007500000|2022-06-23 18:05:00|11.17|9.57|11.3|9.7|11.3|9.7|11.17|9.57|0
1656007800000|2022-06-23 18:10:00|11.29|9.69|11.25|9.65|11.41|9.81|11.13|9.53|0
1656008100000|2022-06-23 18:15:00|11.27|9.67|11.22|9.62|11.32|9.72|11.09|9.49|0
1656008400000|2022-06-23 18:20:00|11.23|9.63|11.44|9.84|11.44|9.84|11.1|9.5|0
1656008700000|2022-06-23 18:25:00|11.47|9.87|11.64|10.04|11.68|10.08|11.35|9.75|0
1656009000000|2022-06-23 18:30:00|11.62|10.02|12.01|10.41|12.08|10.48|11.61|10.01|0
1656009300000|2022-06-23 18:35:00|12|10.4|11.6|10|12.1|10.5|11.37|9.77|0
1656009600000|2022-06-23 18:40:00|11.59|9.99|11.48|9.88|11.59|9.99|11.43|9.83|0
1656009900000|2022-06-23 18:45:00|11.47|9.87|11.39|9.79|11.48|9.88|11.27|9.67|0
1656010200000|2022-06-23 18:50:00|11.37|9.77|11.71|10.11|11.73|10.13|11.35|9.75|0
1656010500000|2022-06-23 18:55:00|11.66|10.06|11.75|10.15|11.75|10.15|11.59|9.99|0
1656010800000|2022-06-23 19:00:00|11.76|10.16|11.84|10.24|11.86|10.26|11.54|9.94|0
1656011100000|2022-06-23 19:05:00|11.82|10.22|11.92|10.32|12.03|10.43|11.79|10.19|0
1656011400000|2022-06-23 19:10:00|11.94|10.34|11.97|10.37|12|10.4|11.79|10.19|0
1656011700000|2022-06-23 19:15:00|11.98|10.38|11.88|10.28|12.02|10.42|11.68|10.08|0
1656012000000|2022-06-23 19:20:00|11.91|10.31|11.94|10.34|12.07|10.47|11.83|10.23|0
1656012300000|2022-06-23 19:25:00|11.92|10.32|12.19|10.59|12.31|10.71|11.92|10.32|0
1656012600000|2022-06-23 19:30:00|12.18|10.58|12.86|11.26|12.87|11.27|12.18|10.58|0
1656012900000|2022-06-23 19:35:00|12.87|11.27|12.63|11.03|12.87|11.27|12.58|10.98|0
1656013200000|2022-06-23 19:40:00|12.67|11.07|12.77|11.17|12.97|11.37|12.57|10.97|0
1656013500000|2022-06-23 19:45:00|12.75|11.15|12.84|11.24|12.84|11.24|12.55|10.95|0
1656013800000|2022-06-23 19:50:00|12.94|11.34|12.52|10.92|13.07|11.47|12.48|10.88|0
1656014100000|2022-06-23 19:55:00|12.51|10.91|12.68|11.08|12.87|11.27|12.42|10.82|0
1656014400000|2022-06-23 20:00:00|12.65|11.05|12.1|10.5|12.65|11.05|12.1|10.5|0
1656014700000|2022-06-23 20:05:00|12.11|10.51|12.13|10.53|12.17|10.57|12.09|10.49|0
1656015000000|2022-06-23 20:10:00|12.14|10.54|12.1|10.5|12.17|10.57|12.1|10.5|0
1656015300000|2022-06-23 20:15:00|12.2|10.4|12.24|10.44|12.26|10.46|12.2|10.4|0
1656015600000|2022-06-23 20:20:00|12.25|10.45|12.42|10.62|12.42|10.62|12.25|10.45|0
1656015900000|2022-06-23 20:25:00|12.41|10.61|12.12|10.32|12.42|10.62|12.12|10.32|0
1656016200000|2022-06-23 20:30:00|12.14|10.34|12.12|10.32|12.15|10.35|12.12|10.32|0
1656016500000|2022-06-23 20:35:00|12.14|10.34|12.12|10.32|12.14|10.34|12.12|10.32|0
1656016800000|2022-06-23 20:40:00|12.07|10.27|11.78|9.98|12.07|10.27|11.78|9.98|0
1656017100000|2022-06-23 20:45:00|11.8|10|11.74|9.94|11.8|10|11.72|9.92|0
1656017400000|2022-06-23 20:50:00|11.73|9.93|11.56|9.76|11.73|9.93|11.56|9.76|0
1656017700000|2022-06-23 20:55:00|11.57|9.77|11.68|9.88|11.68|9.88|11.56|9.76|0
1656018000000|2022-06-23 21:00:00|11.69|9.89|11.69|9.89|11.69|9.89|11.65|9.85|0
1656018300000|2022-06-23 21:05:00|11.7|9.9|11.73|9.93|11.73|9.93|11.7|9.9|0
1656018600000|2022-06-23 21:10:00|11.74|9.94|11.73|9.93|11.74|9.94|11.72|9.92|0
1656018900000|2022-06-23 21:15:00|11.72|9.92|11.7|9.9|11.72|9.92|11.69|9.89|0
1656019200000|2022-06-23 21:20:00|11.66|9.86|11.65|9.85|11.66|9.86|11.64|9.84|0
1656019500000|2022-06-23 21:25:00|11.66|9.86|11.65|9.85|11.69|9.89|11.65|9.85|0
1656019800000|2022-06-23 21:30:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1656020400000|2022-06-23 21:40:00|11.67|9.87|11.69|9.89|11.69|9.89|11.67|9.87|0
1656020700000|2022-06-23 21:45:00|11.68|9.88|11.75|9.95|11.75|9.95|11.68|9.88|0
1656021000000|2022-06-23 21:50:00|11.74|9.94|11.74|9.94|11.76|9.96|11.74|9.94|0
1656021300000|2022-06-23 21:55:00|11.75|9.95|11.77|9.97|11.77|9.97|11.75|9.95|0
1656021600000|2022-06-23 22:00:00|11.7|9.9|11.84|10.04|11.85|10.05|11.7|9.9|0
1656021900000|2022-06-23 22:05:00|11.85|10.05|11.76|9.96|11.91|10.11|11.72|9.92|0
1656022200000|2022-06-23 22:10:00|11.69|9.89|11.77|9.97|11.77|9.97|11.61|9.81|0
1656022500000|2022-06-23 22:15:00|11.79|9.99|11.75|9.95|11.85|10.05|11.75|9.95|0
1656022800000|2022-06-23 22:20:00|11.74|9.94|11.79|9.99|11.79|9.99|11.71|9.91|0
1656023100000|2022-06-23 22:25:00|11.8|10|11.64|9.84|11.85|10.05|11.64|9.84|0
1656023400000|2022-06-23 22:30:00|11.65|9.85|11.68|9.88|11.73|9.93|11.65|9.85|0
1656023700000|2022-06-23 22:35:00|11.69|9.89|11.76|9.96|11.76|9.96|11.64|9.84|0
1656024000000|2022-06-23 22:40:00|11.77|9.97|11.81|10.01|11.83|10.03|11.77|9.97|0
1656024300000|2022-06-23 22:45:00|11.83|10.03|11.96|10.16|12.01|10.21|11.82|10.02|0
1656024600000|2022-06-23 22:50:00|11.95|10.15|11.99|10.19|12.01|10.21|11.95|10.15|0
1656024900000|2022-06-23 22:55:00|11.97|10.17|11.95|10.15|11.99|10.19|11.89|10.09|0
1656025200000|2022-06-23 23:00:00|11.97|10.17|11.97|10.17|12.07|10.27|11.92|10.12|0
1656025500000|2022-06-23 23:05:00|11.99|10.19|12|10.2|12|10.2|11.92|10.12|0
1656025800000|2022-06-23 23:10:00|12.01|10.21|12.02|10.22|12.06|10.26|12.01|10.21|0
1656026100000|2022-06-23 23:15:00|12.01|10.21|11.93|10.13|12.02|10.22|11.93|10.13|0
1656026400000|2022-06-23 23:20:00|11.94|10.14|11.96|10.16|11.97|10.17|11.93|10.13|0
1656026700000|2022-06-23 23:25:00|11.95|10.15|12.04|10.24|12.04|10.24|11.91|10.11|0
1656027000000|2022-06-23 23:30:00|11.99|10.19|12.01|10.21|12.09|10.29|11.92|10.12|0
1656027300000|2022-06-23 23:35:00|12|10.2|12.01|10.21|12.06|10.26|12|10.2|0
1656027600000|2022-06-23 23:40:00|12.04|10.24|12|10.2|12.06|10.26|11.98|10.18|0
1656027900000|2022-06-23 23:45:00|11.99|10.19|11.94|10.14|12.02|10.22|11.93|10.13|0
1656028200000|2022-06-23 23:50:00|11.95|10.15|11.86|10.06|11.98|10.18|11.86|10.06|0
1656028500000|2022-06-23 23:55:00|11.84|10.04|11.7|9.9|11.84|10.04|11.63|9.83|0
1656028800000|2022-06-24 00:00:00|11.72|9.92|11.81|10.01|11.82|10.02|11.52|9.72|0
1656029100000|2022-06-24 00:05:00|11.8|10|11.9|10.1|11.95|10.15|11.75|9.95|0
1656029400000|2022-06-24 00:10:00|11.95|10.15|11.81|10.01|11.99|10.19|11.75|9.95|0
1656029700000|2022-06-24 00:15:00|11.8|10|12|10.2|12|10.2|11.65|9.85|0
1656030000000|2022-06-24 00:20:00|12.05|10.25|12.06|10.26|12.17|10.37|12.02|10.22|0
1656030300000|2022-06-24 00:25:00|12.07|10.27|11.91|10.11|12.08|10.28|11.89|10.09|0
1656030600000|2022-06-24 00:30:00|11.89|10.09|11.89|10.09|11.95|10.15|11.77|9.97|0
1656030900000|2022-06-24 00:35:00|11.88|10.08|11.91|10.11|11.97|10.17|11.83|10.03|0
1656031200000|2022-06-24 00:40:00|11.93|10.13|12.06|10.26|12.06|10.26|11.91|10.11|0
1656031500000|2022-06-24 00:45:00|12.05|10.25|12.16|10.36|12.25|10.45|12.05|10.25|0
1656031800000|2022-06-24 00:50:00|12.15|10.35|12.12|10.32|12.18|10.38|12.05|10.25|0
1656032100000|2022-06-24 00:55:00|12.14|10.34|12.2|10.4|12.22|10.42|12.1|10.3|0
1656032400000|2022-06-24 01:00:00|12.19|10.39|12.2|10.4|12.2|10.4|12.11|10.31|0
1656032700000|2022-06-24 01:05:00|12.22|10.42|12.07|10.27|12.22|10.42|12.05|10.25|0
1656033000000|2022-06-24 01:10:00|12.09|10.29|12.29|10.49|12.29|10.49|12.09|10.29|0
1656033300000|2022-06-24 01:15:00|12.31|10.51|12.2|10.4|12.39|10.59|12.18|10.38|0
1656033600000|2022-06-24 01:20:00|12.23|10.43|12.55|10.75|12.58|10.78|12.23|10.43|0
1656033900000|2022-06-24 01:25:00|12.57|10.77|12.41|10.61|12.58|10.78|12.4|10.6|0
1656034200000|2022-06-24 01:30:00|12.42|10.62|12.49|10.69|12.49|10.69|12.33|10.53|0
1656034500000|2022-06-24 01:35:00|12.52|10.72|12.52|10.72|12.69|10.89|12.47|10.67|0
1656034800000|2022-06-24 01:40:00|12.55|10.75|12.72|10.92|12.78|10.98|12.51|10.71|0
1656035100000|2022-06-24 01:45:00|12.73|10.93|12.99|11.19|13.14|11.34|12.73|10.93|0
1656035400000|2022-06-24 01:50:00|13.01|11.21|12.89|11.09|13.1|11.3|12.88|11.08|0
1656035700000|2022-06-24 01:55:00|12.88|11.08|13.04|11.24|13.07|11.27|12.85|11.05|0
1656036000000|2022-06-24 02:00:00|13.05|11.25|12.95|11.15|13.08|11.28|12.94|11.14|0
1656036300000|2022-06-24 02:05:00|12.93|11.13|13.1|11.3|13.1|11.3|12.92|11.12|0
1656036600000|2022-06-24 02:10:00|13.14|11.34|13.45|11.65|13.45|11.65|13.12|11.32|0
1656036900000|2022-06-24 02:15:00|13.47|11.67|13.53|11.73|13.57|11.77|13.44|11.64|0
1656037200000|2022-06-24 02:20:00|13.56|11.76|13.38|11.58|13.57|11.77|13.38|11.58|0
1656037500000|2022-06-24 02:25:00|13.36|11.56|13.5|11.7|13.51|11.71|13.35|11.55|0
1656037800000|2022-06-24 02:30:00|13.48|11.68|13.49|11.69|13.55|11.75|13.43|11.63|0
1656038100000|2022-06-24 02:35:00|13.52|11.72|13.53|11.73|13.55|11.75|13.48|11.68|0
1656038400000|2022-06-24 02:40:00|13.54|11.74|13.51|11.71|13.55|11.75|13.46|11.66|0
1656038700000|2022-06-24 02:45:00|13.52|11.72|13.71|11.91|13.75|11.95|13.52|11.72|0
1656039000000|2022-06-24 02:50:00|13.73|11.93|13.79|11.99|13.81|12.01|13.71|11.91|0
1656039300000|2022-06-24 02:55:00|13.78|11.98|13.74|11.94|13.78|11.98|13.7|11.9|0
1656039600000|2022-06-24 03:00:00|13.75|11.95|13.77|11.97|13.84|12.04|13.7|11.9|0
1656039900000|2022-06-24 03:05:00|13.76|11.96|13.69|11.89|13.8|12|13.67|11.87|0
1656040200000|2022-06-24 03:10:00|13.7|11.9|13.58|11.78|13.7|11.9|13.55|11.75|0
1656040500000|2022-06-24 03:15:00|13.57|11.77|13.56|11.76|13.64|11.84|13.52|11.72|0
1656040800000|2022-06-24 03:20:00|13.55|11.75|13.53|11.73|13.56|11.76|13.46|11.66|0
1656041100000|2022-06-24 03:25:00|13.52|11.72|13.4|11.6|13.52|11.72|13.35|11.55|0
1656041400000|2022-06-24 03:30:00|13.41|11.61|13.39|11.59|13.46|11.66|13.35|11.55|0
1656041700000|2022-06-24 03:35:00|13.4|11.6|13.47|11.67|13.47|11.67|13.38|11.58|0
1656042000000|2022-06-24 03:40:00|13.46|11.66|13.43|11.63|13.52|11.72|13.41|11.61|0
1656042300000|2022-06-24 03:45:00|13.44|11.64|13.37|11.57|13.44|11.64|13.35|11.55|0
1656042600000|2022-06-24 03:50:00|13.38|11.58|13.44|11.64|13.47|11.67|13.37|11.57|0
1656042900000|2022-06-24 03:55:00|13.42|11.62|13.39|11.59|13.45|11.65|13.36|11.56|0
1656043200000|2022-06-24 04:00:00|13.38|11.58|13.59|11.79|13.62|11.82|13.36|11.56|0
1656043500000|2022-06-24 04:05:00|13.58|11.78|13.63|11.83|13.67|11.87|13.57|11.77|0
1656043800000|2022-06-24 04:10:00|13.62|11.82|13.63|11.83|13.73|11.93|13.59|11.79|0
1656044100000|2022-06-24 04:15:00|13.65|11.85|14.02|12.22|14.03|12.23|13.65|11.85|0
1656044400000|2022-06-24 04:20:00|14.01|12.21|14.27|12.47|14.32|12.52|13.99|12.19|0
1656044700000|2022-06-24 04:25:00|14.25|12.45|14.11|12.31|14.27|12.47|14.1|12.3|0
1656045000000|2022-06-24 04:30:00|14.12|12.32|14.23|12.43|14.24|12.44|14.1|12.3|0
1656045300000|2022-06-24 04:35:00|14.24|12.44|14.14|12.34|14.27|12.47|14.13|12.33|0
1656045600000|2022-06-24 04:40:00|14.13|12.33|14.13|12.33|14.14|12.34|14.08|12.28|0
1656045900000|2022-06-24 04:45:00|14.14|12.34|14.1|12.3|14.14|12.34|14.08|12.28|0
1656046200000|2022-06-24 04:50:00|14.08|12.28|14.16|12.36|14.17|12.37|14.06|12.26|0
1656046500000|2022-06-24 04:55:00|14.15|12.35|14.17|12.37|14.27|12.47|14.14|12.34|0
1656046800000|2022-06-24 05:00:00|14.19|12.39|14.15|12.35|14.24|12.44|13.98|12.18|0
1656047100000|2022-06-24 05:05:00|14.17|12.37|14.1|12.3|14.39|12.59|14.1|12.3|0
1656047400000|2022-06-24 05:10:00|14.12|12.32|14.1|12.3|14.19|12.39|14.04|12.24|0
1656047700000|2022-06-24 05:15:00|14.11|12.31|14.11|12.31|14.17|12.37|14.06|12.26|0
1656048000000|2022-06-24 05:20:00|14.12|12.32|14.09|12.29|14.24|12.44|14.05|12.25|0
1656048300000|2022-06-24 05:25:00|14.07|12.27|14.33|12.53|14.34|12.54|13.99|12.19|0
1656048600000|2022-06-24 05:30:00|14.32|12.52|14.61|12.81|14.63|12.83|14.23|12.43|0
1656048900000|2022-06-24 05:35:00|14.63|12.83|14.8|13|14.8|13|14.59|12.79|0
1656049200000|2022-06-24 05:40:00|14.85|13.05|14.87|13.07|14.89|13.09|14.8|13|0
1656049500000|2022-06-24 05:45:00|14.84|13.04|14.8|13|14.87|13.07|14.77|12.97|0
1656049800000|2022-06-24 05:50:00|14.79|12.99|14.74|12.94|14.79|12.99|14.62|12.82|0
1656050100000|2022-06-24 05:55:00|14.75|12.95|14.58|12.78|14.76|12.96|14.5|12.7|0
1656050400000|2022-06-24 06:00:00|14.51|12.71|14.45|12.65|14.53|12.73|14.35|12.55|0
1656050700000|2022-06-24 06:05:00|14.46|12.66|14.29|12.49|14.54|12.74|14.27|12.47|0
1656051000000|2022-06-24 06:10:00|14.26|12.46|14.47|12.67|14.51|12.71|14.26|12.46|0
1656051300000|2022-06-24 06:15:00|14.48|12.68|14.41|12.61|14.53|12.73|14.31|12.51|0
1656051600000|2022-06-24 06:20:00|14.42|12.62|14.47|12.67|14.51|12.71|14.3|12.5|0
1656051900000|2022-06-24 06:25:00|14.43|12.63|14.36|12.56|14.44|12.64|14.32|12.52|0
1656052200000|2022-06-24 06:30:00|14.35|12.55|14.2|12.4|14.44|12.64|14.16|12.36|0
1656052500000|2022-06-24 06:35:00|14.19|12.39|14.26|12.46|14.26|12.46|14.13|12.33|0
1656052800000|2022-06-24 06:40:00|14.29|12.49|14.28|12.48|14.35|12.55|14.2|12.4|0
1656053100000|2022-06-24 06:45:00|14.27|12.47|14.27|12.47|14.31|12.51|14.2|12.4|0
1656053400000|2022-06-24 06:50:00|14.26|12.46|14.22|12.42|14.3|12.5|14.2|12.4|0
1656053700000|2022-06-24 06:55:00|14.21|12.41|14.09|12.29|14.21|12.41|14.06|12.26|0
1656054000000|2022-06-24 07:00:00|14.12|12.32|13.16|11.36|14.2|12.4|13.02|11.22|0
1656054300000|2022-06-24 07:05:00|13.06|11.46|13.5|11.9|13.56|11.96|13.06|11.46|0
1656054600000|2022-06-24 07:10:00|13.47|11.87|13.33|11.73|13.56|11.96|13.3|11.7|0
1656054900000|2022-06-24 07:15:00|13.36|11.76|13.34|11.74|13.41|11.81|13.22|11.62|0
1656055200000|2022-06-24 07:20:00|13.32|11.72|13.28|11.68|13.43|11.83|13.26|11.66|0
1656055500000|2022-06-24 07:25:00|13.29|11.69|13.47|11.87|13.49|11.89|13.26|11.66|0
1656055800000|2022-06-24 07:30:00|13.46|11.86|13.66|12.06|13.72|12.12|13.44|11.84|0
1656056100000|2022-06-24 07:35:00|13.65|12.05|13.7|12.1|13.75|12.15|13.52|11.92|0
1656056400000|2022-06-24 07:40:00|13.69|12.09|13.82|12.22|13.86|12.26|13.62|12.02|0
1656056700000|2022-06-24 07:45:00|13.81|12.21|13.79|12.19|13.85|12.25|13.7|12.1|0
1656057000000|2022-06-24 07:50:00|13.78|12.18|13.79|12.19|13.96|12.36|13.78|12.18|0
1656057300000|2022-06-24 07:55:00|13.81|12.21|13.74|12.14|13.92|12.32|13.71|12.11|0
1656057600000|2022-06-24 08:00:00|13.81|12.21|13.71|12.11|13.95|12.35|13.64|12.04|0
1656057900000|2022-06-24 08:05:00|13.7|12.1|13.57|11.97|13.73|12.13|13.56|11.96|0
1656058200000|2022-06-24 08:10:00|13.58|11.98|13.47|11.87|13.67|12.07|13.42|11.82|0
1656058500000|2022-06-24 08:15:00|13.44|11.84|13.63|12.03|13.68|12.08|13.44|11.84|0
1656058800000|2022-06-24 08:20:00|13.67|12.07|13.37|11.77|13.67|12.07|13.25|11.65|0
1656059100000|2022-06-24 08:25:00|13.38|11.78|13.62|12.02|13.62|12.02|13.31|11.71|0
1656059400000|2022-06-24 08:30:00|13.6|12|13.7|12.1|13.71|12.11|13.5|11.9|0
1656059700000|2022-06-24 08:35:00|13.71|12.11|13.74|12.14|13.8|12.2|13.62|12.02|0
1656060000000|2022-06-24 08:40:00|13.72|12.12|13.77|12.17|13.81|12.21|13.68|12.08|0
1656060300000|2022-06-24 08:45:00|13.78|12.18|13.65|12.05|13.82|12.22|13.65|12.05|0
1656060600000|2022-06-24 08:50:00|13.63|12.03|13.67|12.07|13.72|12.12|13.52|11.92|0
1656060900000|2022-06-24 08:55:00|13.68|12.08|13.73|12.13|13.81|12.21|13.65|12.05|0
1656061200000|2022-06-24 09:00:00|13.72|12.12|13.65|12.05|13.75|12.15|13.6|12|0
1656061500000|2022-06-24 09:05:00|13.66|12.06|13.81|12.21|13.81|12.21|13.57|11.97|0
1656061800000|2022-06-24 09:10:00|13.79|12.19|13.61|12.01|13.88|12.28|13.61|12.01|0
1656062100000|2022-06-24 09:15:00|13.63|12.03|13.62|12.02|13.67|12.07|13.55|11.95|0
1656062400000|2022-06-24 09:20:00|13.61|12.01|13.61|12.01|13.66|12.06|13.57|11.97|0
1656062700000|2022-06-24 09:25:00|13.6|12|13.44|11.84|13.6|12|13.38|11.78|0
1656063000000|2022-06-24 09:30:00|13.45|11.85|13.87|12.27|13.87|12.27|13.38|11.78|0
1656063300000|2022-06-24 09:35:00|13.86|12.26|13.69|12.09|13.9|12.3|13.68|12.08|0
1656063600000|2022-06-24 09:40:00|13.7|12.1|13.87|12.27|13.88|12.28|13.68|12.08|0
1656063900000|2022-06-24 09:45:00|13.86|12.26|13.87|12.27|13.98|12.38|13.84|12.24|0
1656064200000|2022-06-24 09:50:00|13.86|12.26|13.91|12.31|13.93|12.33|13.76|12.16|0
1656064500000|2022-06-24 09:55:00|13.92|12.32|14.09|12.49|14.1|12.5|13.84|12.24|0
1656064800000|2022-06-24 10:00:00|14.1|12.5|14.24|12.64|14.28|12.68|14.05|12.45|0
1656065100000|2022-06-24 10:05:00|14.23|12.63|14.32|12.72|14.33|12.73|14.05|12.45|0
1656065400000|2022-06-24 10:10:00|14.34|12.74|14.26|12.66|14.34|12.74|14.21|12.61|0
1656065700000|2022-06-24 10:15:00|14.24|12.64|13.62|12.02|14.29|12.69|13.59|11.99|0
1656066000000|2022-06-24 10:20:00|13.64|12.04|13.13|11.53|13.64|12.04|12.95|11.35|0
1656066300000|2022-06-24 10:25:00|13.12|11.52|13.13|11.53|13.17|11.57|13.08|11.48|0
1656066600000|2022-06-24 10:30:00|13.12|11.52|13.33|11.73|13.33|11.73|13.09|11.49|0
1656066900000|2022-06-24 10:35:00|13.27|11.67|13.11|11.71|13.29|11.72|13.06|11.59|0
1656067200000|2022-06-24 10:40:00|13.09|11.69|13.03|11.63|13.11|11.71|12.99|11.59|0
1656067500000|2022-06-24 10:45:00|13.02|11.62|13.05|11.65|13.1|11.7|13|11.6|0
1656067800000|2022-06-24 10:50:00|13.06|11.66|13|11.6|13.09|11.69|12.92|11.52|0
1656068100000|2022-06-24 10:55:00|12.99|11.59|12.99|11.59|13.03|11.63|12.85|11.45|0
1656068400000|2022-06-24 11:00:00|12.96|11.56|12.93|11.53|13.02|11.62|12.9|11.5|0
1656068700000|2022-06-24 11:05:00|12.91|11.51|12.94|11.54|12.94|11.54|12.88|11.48|0
1656069000000|2022-06-24 11:10:00|12.93|11.53|13.04|11.64|13.04|11.64|12.89|11.49|0
1656069300000|2022-06-24 11:15:00|13.03|11.63|13.09|11.69|13.09|11.69|12.97|11.57|0
1656069600000|2022-06-24 11:20:00|13.1|11.7|13.09|11.69|13.12|11.72|13.01|11.61|0
1656069900000|2022-06-24 11:25:00|13.07|11.67|13.16|11.76|13.16|11.76|12.98|11.58|0
1656070200000|2022-06-24 11:30:00|13.18|11.78|13.24|11.84|13.3|11.9|13.12|11.72|0
1656070500000|2022-06-24 11:35:00|13.22|11.82|13.01|11.61|13.24|11.84|13.01|11.61|0
1656070800000|2022-06-24 11:40:00|13|11.6|12.89|11.49|13.04|11.64|12.89|11.49|0
1656071100000|2022-06-24 11:45:00|12.88|11.48|12.71|11.31|12.92|11.52|12.68|11.28|0
1656071400000|2022-06-24 11:50:00|12.73|11.33|12.83|11.43|12.84|11.44|12.7|11.3|0
1656071700000|2022-06-24 11:55:00|12.82|11.42|12.82|11.42|12.9|11.5|12.79|11.39|0
1656072000000|2022-06-24 12:00:00|12.83|11.43|12.92|11.52|12.95|11.55|12.73|11.33|0
1656072300000|2022-06-24 12:05:00|12.89|11.49|13.01|11.61|13.08|11.68|12.82|11.42|0
1656072600000|2022-06-24 12:10:00|13|11.6|13.02|11.62|13.07|11.67|12.99|11.59|0
1656072900000|2022-06-24 12:15:00|13.03|11.63|13.05|11.65|13.08|11.68|12.96|11.56|0
1656073200000|2022-06-24 12:20:00|13.07|11.67|12.87|11.47|13.13|11.73|12.84|11.44|0
1656073500000|2022-06-24 12:25:00|12.89|11.49|12.83|11.43|12.98|11.58|12.82|11.42|0
1656073800000|2022-06-24 12:30:00|12.81|11.41|12.8|11.4|12.89|11.49|12.79|11.39|0
1656074100000|2022-06-24 12:35:00|12.82|11.42|12.87|11.47|12.93|11.53|12.8|11.4|0
1656074400000|2022-06-24 12:40:00|12.86|11.46|12.98|11.58|13.01|11.61|12.86|11.46|0
1656074700000|2022-06-24 12:45:00|12.99|11.59|12.85|11.45|12.99|11.59|12.75|11.35|0
1656075000000|2022-06-24 12:50:00|12.83|11.43|12.74|11.34|12.83|11.43|12.72|11.32|0
1656075300000|2022-06-24 12:55:00|12.75|11.35|12.77|11.37|12.81|11.41|12.69|11.29|0
1656075600000|2022-06-24 13:00:00|12.74|11.34|12.9|11.5|12.91|11.51|12.72|11.32|0
1656075900000|2022-06-24 13:05:00|12.91|11.51|13.02|11.62|13.05|11.65|12.85|11.45|0
1656076200000|2022-06-24 13:10:00|13.03|11.63|12.97|11.57|13.03|11.63|12.91|11.51|0
1656076500000|2022-06-24 13:15:00|12.99|11.59|13.06|11.66|13.11|11.71|12.93|11.53|0
1656076800000|2022-06-24 13:20:00|13.08|11.68|13.18|11.78|13.21|11.81|13.03|11.63|0
1656077100000|2022-06-24 13:25:00|13.19|11.79|13.12|11.72|13.24|11.84|12.99|11.59|0
1656077400000|2022-06-24 13:30:00|13.13|11.73|13.88|12.48|13.88|12.48|13.12|11.72|0
1656077700000|2022-06-24 13:35:00|13.91|12.51|13.46|12.06|14.13|12.73|13.24|11.84|0
1656078000000|2022-06-24 13:40:00|13.47|12.07|14.5|13.1|14.55|13.15|13.36|11.96|0
1656078300000|2022-06-24 13:45:00|14.51|13.11|14.91|13.49|14.91|13.49|14.35|12.95|0
1656078600000|2022-06-24 13:50:00|14.89|13.47|14.67|13.27|15.01|13.58|14.51|13.11|0
1656078900000|2022-06-24 13:55:00|14.65|13.25|14.52|13.12|14.72|13.32|14.39|12.99|0
1656079200000|2022-06-24 14:00:00|14.97|13.55|15.49|14.02|16.55|14.98|14.97|13.55|0
1656079500000|2022-06-24 14:05:00|15.48|14.01|15.8|14.3|15.91|14.4|15.21|13.76|0
1656079800000|2022-06-24 14:10:00|15.84|14.33|15.72|14.22|15.88|14.36|15.23|13.78|0
1656080100000|2022-06-24 14:15:00|15.7|14.21|16.29|14.74|16.52|14.95|15.7|14.21|0
1656080400000|2022-06-24 14:20:00|16.31|14.76|16.52|14.94|16.77|15.17|16.29|14.74|0
1656080700000|2022-06-24 14:25:00|16.56|14.98|16.29|14.74|16.56|14.98|16.1|14.57|0
1656081000000|2022-06-24 14:30:00|16.36|14.81|16.27|14.72|16.46|14.89|16.12|14.58|0
1656081300000|2022-06-24 14:35:00|16.31|14.75|16|14.48|16.38|14.82|15.89|14.38|0
1656081600000|2022-06-24 14:40:00|16.02|14.5|15.85|14.34|16.02|14.5|15.67|14.18|0
1656081900000|2022-06-24 14:45:00|15.82|14.31|16.25|14.7|16.36|14.8|15.67|14.18|0
1656082200000|2022-06-24 14:50:00|16.32|14.77|16.21|14.66|16.32|14.77|16.04|14.51|0
1656082500000|2022-06-24 14:55:00|16.23|14.68|16.28|14.73|16.51|14.94|16.06|14.53|0
1656082800000|2022-06-24 15:00:00|16.26|14.72|16.74|15.15|16.76|15.17|16.25|14.7|0
1656083100000|2022-06-24 15:05:00|16.72|15.13|16.63|15.04|16.78|15.18|16.45|14.89|0
1656083400000|2022-06-24 15:10:00|16.67|15.08|16.3|14.75|16.69|15.1|16.3|14.75|0
1656083700000|2022-06-24 15:15:00|16.26|14.71|15.97|14.45|16.3|14.75|15.87|14.36|0
1656084000000|2022-06-24 15:20:00|15.96|14.44|16.17|14.63|16.26|14.71|15.94|14.42|0
1656084300000|2022-06-24 15:25:00|16.18|14.64|16.58|15|16.6|15.02|16.15|14.61|0
1656084600000|2022-06-24 15:30:00|16.57|14.99|16.39|14.83|16.6|15.02|16.39|14.83|0
1656084900000|2022-06-24 15:35:00|16.34|14.78|16.66|15.07|16.68|15.09|16.3|14.75|0
1656085200000|2022-06-24 15:40:00|16.6|15.02|16.66|15.07|16.76|15.16|16.55|14.97|0
1656085500000|2022-06-24 15:45:00|16.64|15.06|16.45|14.88|16.64|15.06|16.41|14.85|0
1656085800000|2022-06-24 15:50:00|16.47|14.9|16.68|15.09|16.8|15.2|16.37|14.81|0
1656086100000|2022-06-24 15:55:00|16.7|15.11|16.66|15.07|16.72|15.12|16.41|14.85|0
1656086400000|2022-06-24 16:00:00|16.68|15.09|16.89|15.28|16.97|15.35|16.56|14.98|0
1656086700000|2022-06-24 16:05:00|16.85|15.25|16.79|15.19|16.95|15.34|16.79|15.19|0
1656087000000|2022-06-24 16:10:00|16.81|15.21|16.39|14.83|16.91|15.3|16.05|14.52|0
1656087300000|2022-06-24 16:15:00|16.43|14.86|16.49|14.92|16.54|14.97|16.35|14.79|0
1656087600000|2022-06-24 16:20:00|16.51|14.93|16.67|15.08|16.67|15.08|16.08|14.55|0
1656087900000|2022-06-24 16:25:00|16.71|15.12|16.51|14.94|16.73|15.13|16.46|14.89|0
1656088200000|2022-06-24 16:30:00|16.53|14.96|15.9|14.38|16.57|14.99|15.88|14.37|0
1656088500000|2022-06-24 16:35:00|15.88|14.37|16.07|14.54|16.09|14.55|15.84|14.33|0
1656088800000|2022-06-24 16:40:00|16.09|14.55|16.37|14.81|16.41|14.85|16.03|14.5|0
1656089100000|2022-06-24 16:45:00|16.35|14.79|16.12|14.59|16.35|14.79|15.99|14.47|0
1656089400000|2022-06-24 16:50:00|16.16|14.62|16.29|14.74|16.29|14.74|16.08|14.55|0
1656089700000|2022-06-24 16:55:00|16.31|14.76|16.37|14.81|16.43|14.86|16.23|14.69|0
1656090000000|2022-06-24 17:00:00|16.35|14.79|16.5|14.93|16.62|15.04|16.25|14.71|0
1656090300000|2022-06-24 17:05:00|16.52|14.95|16.46|14.89|16.56|14.98|16.33|14.77|0
1656090600000|2022-06-24 17:10:00|16.48|14.91|16.66|15.07|16.66|15.07|16.48|14.91|0
1656090900000|2022-06-24 17:15:00|16.64|15.05|16.4|14.84|16.64|15.05|16.38|14.82|0
1656091200000|2022-06-24 17:20:00|16.42|14.86|16.42|14.86|16.52|14.94|16.31|14.75|0
1656091500000|2022-06-24 17:25:00|16.4|14.84|16.42|14.86|16.5|14.93|16.31|14.75|0
1656091800000|2022-06-24 17:30:00|16.44|14.87|16.46|14.89|16.54|14.96|16.27|14.72|0
1656092100000|2022-06-24 17:35:00|16.48|14.91|16.34|14.79|16.48|14.91|16.25|14.7|0
1656092400000|2022-06-24 17:40:00|16.3|14.75|16.51|14.94|16.57|14.99|16.23|14.68|0
1656092700000|2022-06-24 17:45:00|16.5|14.92|16.38|14.82|16.53|14.96|16.34|14.78|0
1656093000000|2022-06-24 17:50:00|16.4|14.84|16.23|14.68|16.51|14.94|16.21|14.66|0
1656093300000|2022-06-24 17:55:00|16.19|14.65|16.01|14.48|16.45|14.89|15.88|14.36|0
1656093600000|2022-06-24 18:00:00|16.03|14.5|16.01|14.48|16.18|14.64|15.95|14.43|0
1656093900000|2022-06-24 18:05:00|16.03|14.5|15.95|14.43|16.1|14.57|15.86|14.35|0
1656094200000|2022-06-24 18:10:00|15.97|14.45|16.12|14.58|16.23|14.69|15.97|14.45|0
1656094500000|2022-06-24 18:15:00|16.14|14.6|16.2|14.65|16.27|14.72|16.04|14.52|0
1656094800000|2022-06-24 18:20:00|16.21|14.67|16.12|14.58|16.23|14.69|16.01|14.48|0
1656095100000|2022-06-24 18:25:00|16.1|14.57|16.27|14.72|16.37|14.81|16.08|14.55|0
1656095400000|2022-06-24 18:30:00|16.29|14.74|16.46|14.89|16.5|14.93|16.25|14.7|0
1656095700000|2022-06-24 18:35:00|16.44|14.88|16.29|14.74|16.54|14.96|16.29|14.74|0
1656096000000|2022-06-24 18:40:00|16.27|14.72|16.4|14.84|16.46|14.89|16.21|14.67|0
1656096300000|2022-06-24 18:45:00|16.22|14.68|16.45|14.88|16.45|14.88|16.18|14.64|0
1656096600000|2022-06-24 18:50:00|16.43|14.87|16.43|14.87|16.45|14.88|16.33|14.78|0
1656096900000|2022-06-24 18:55:00|16.45|14.88|16.51|14.94|16.55|14.97|16.35|14.8|0
1656097200000|2022-06-24 19:00:00|16.55|14.97|16.93|15.31|16.93|15.31|16.39|14.83|0
1656097500000|2022-06-24 19:05:00|16.89|15.28|16.85|15.24|16.97|15.35|16.79|15.19|0
1656097800000|2022-06-24 19:10:00|16.81|15.21|16.92|15.31|16.92|15.31|16.75|15.15|0
1656098100000|2022-06-24 19:15:00|16.96|15.35|16.98|15.37|17.06|15.44|16.91|15.3|0
1656098400000|2022-06-24 19:20:00|17|15.38|17.53|15.86|17.55|15.88|16.98|15.37|0
1656098700000|2022-06-24 19:25:00|17.55|15.88|17.53|15.86|17.57|15.89|17.32|15.67|0
1656099000000|2022-06-24 19:30:00|17.5|15.84|17.12|15.49|17.57|15.89|17.12|15.49|0
1656099300000|2022-06-24 19:35:00|17.14|15.51|17.44|15.78|17.44|15.78|17.04|15.42|0
1656099600000|2022-06-24 19:40:00|17.46|15.8|17.66|15.98|17.66|15.98|17.42|15.76|0
1656099900000|2022-06-24 19:45:00|17.62|15.94|17.54|15.87|17.76|16.07|17.52|15.85|0
1656100200000|2022-06-24 19:50:00|17.85|16.15|19.42|16.54|19.48|16.6|17.83|15.81|0
1656100500000|2022-06-24 19:55:00|19.44|16.56|19.93|17.05|19.93|17.05|19.11|16.23|0
1656100800000|2022-06-24 20:00:00|19.97|17.09|18.67|16.89|20.08|17.2|18.63|16.6|0
1656101100000|2022-06-24 20:05:00|18.65|16.87|17.66|15.98|18.77|16.99|17.6|15.92|0
1656101400000|2022-06-24 20:10:00|17.64|15.96|17.56|15.88|17.72|16.03|17.47|15.81|0
1656313500000|2022-06-27 07:05:00|18.67|16.9|19.08|17.26|19.11|17.29|18.51|16.75|0
1656313800000|2022-06-27 07:10:00|19.06|17.24|19.05|17.23|19.23|17.4|18.91|17.11|0
1656314100000|2022-06-27 07:15:00|19.06|17.24|19.11|17.29|19.56|17.7|19.06|17.24|0
1656314400000|2022-06-27 07:20:00|19.14|17.32|19.57|17.71|19.63|17.76|19.13|17.31|0
1656314700000|2022-06-27 07:25:00|19.56|17.7|20.05|18.14|20.19|18.26|19.49|17.64|0
1656315000000|2022-06-27 07:30:00|20.1|18.18|20.71|18.74|20.71|18.74|20.01|18.1|0
1656315300000|2022-06-27 07:35:00|20.76|18.78|20.91|18.92|21.04|19.03|20.7|18.73|0
1656315600000|2022-06-27 07:40:00|20.85|18.87|20.3|18.36|20.89|18.9|20.3|18.36|0
1656315900000|2022-06-27 07:45:00|20.32|18.39|20.59|18.63|20.61|18.64|20.32|18.39|0
1656316200000|2022-06-27 07:50:00|20.57|18.61|20.85|18.86|20.94|18.95|20.57|18.61|0
1656316500000|2022-06-27 07:55:00|20.88|18.89|20.25|18.32|21.2|19.18|20.13|18.21|0
1656316800000|2022-06-27 08:00:00|20.23|18.3|20.23|18.3|20.43|18.49|20.05|18.14|0
1656317100000|2022-06-27 08:05:00|20.19|18.27|20.16|18.24|20.53|18.57|20.16|18.24|0
1656317400000|2022-06-27 08:10:00|20.15|18.23|20.42|18.48|20.42|18.48|20.09|18.18|0
1656317700000|2022-06-27 08:15:00|20.41|18.47|20.34|18.4|20.45|18.51|20.34|18.4|0
1656318000000|2022-06-27 08:20:00|20.36|18.42|20.16|18.24|20.41|18.47|20.14|18.23|0
1656318300000|2022-06-27 08:25:00|20.18|18.26|20.21|18.29|20.29|18.36|20.13|18.22|0
1656318600000|2022-06-27 08:30:00|20.2|18.28|20.09|18.17|20.25|18.32|20.03|18.12|0
1656318900000|2022-06-27 08:35:00|20.11|18.19|19.64|17.77|20.11|18.19|19.59|17.73|0
1656319200000|2022-06-27 08:40:00|19.66|17.79|19.66|17.79|19.75|17.87|19.52|17.67|0
1656319500000|2022-06-27 08:45:00|19.65|17.77|19.59|17.73|19.72|17.85|19.52|17.66|0
1656319800000|2022-06-27 08:50:00|19.61|17.75|19.28|17.45|19.67|17.8|19.28|17.45|0
1656320100000|2022-06-27 08:55:00|19.26|17.43|19.36|17.51|19.39|17.55|19.19|17.37|0
1656320400000|2022-06-27 09:00:00|19.37|17.52|19.3|17.46|19.41|17.56|19.3|17.46|0
1656320700000|2022-06-27 09:05:00|19.28|17.44|18.93|17.13|19.28|17.44|18.91|17.11|0
1656321000000|2022-06-27 09:10:00|18.95|17.15|19.28|17.44|19.46|17.6|18.95|17.15|0
1656321300000|2022-06-27 09:15:00|19.26|17.42|19.34|17.5|19.38|17.53|19.17|17.34|0
1656321600000|2022-06-27 09:20:00|19.37|17.52|19.4|17.55|19.55|17.69|19.33|17.49|0
1656321900000|2022-06-27 09:25:00|19.41|17.56|19.52|17.66|19.53|17.67|19.26|17.42|0
1656322200000|2022-06-27 09:30:00|19.48|17.62|19.32|17.48|19.59|17.72|19.32|17.48|0
1656322500000|2022-06-27 09:35:00|19.39|17.54|19.25|17.42|19.4|17.55|19.14|17.32|0
1656322800000|2022-06-27 09:40:00|19.27|17.44|19.34|17.5|19.36|17.52|19.12|17.3|0
1656323100000|2022-06-27 09:45:00|19.33|17.49|19.41|17.56|19.49|17.64|19.32|17.48|0
1656323400000|2022-06-27 09:50:00|19.38|17.54|19.21|17.38|19.45|17.6|19.21|17.38|0
1656323700000|2022-06-27 09:55:00|19.23|17.4|19.25|17.42|19.36|17.52|19.21|17.38|0
1656324000000|2022-06-27 10:00:00|19.27|17.44|19.24|17.41|19.36|17.52|19.08|17.27|0
1656324300000|2022-06-27 10:05:00|19.25|17.42|18.99|17.18|19.25|17.42|18.99|17.18|0
1656324600000|2022-06-27 10:10:00|19|17.19|18.86|17.06|19.03|17.22|18.86|17.06|0
1656324900000|2022-06-27 10:15:00|18.88|17.08|19.15|17.32|19.16|17.33|18.88|17.08|0
1656325200000|2022-06-27 10:20:00|19.16|17.33|19.01|17.2|19.19|17.36|19.01|17.2|0
1656325500000|2022-06-27 10:25:00|19.02|17.19|18.61|16.83|19.06|17.24|18.57|16.81|0
1656325800000|2022-06-27 10:30:00|18.6|16.82|18.73|16.94|18.85|17.06|18.55|16.79|0
1656326100000|2022-06-27 10:35:00|18.7|16.92|18.9|17.1|19.17|17.34|18.7|16.92|0
1656326400000|2022-06-27 10:40:00|18.92|17.12|19.09|17.27|19.12|17.3|18.75|16.96|0
1656326700000|2022-06-27 10:45:00|19.05|17.23|18.48|16.72|19.1|17.28|18.32|16.57|0
1656327000000|2022-06-27 10:50:00|18.46|16.7|18.57|16.8|18.59|16.82|18.41|16.66|0
1656327300000|2022-06-27 10:55:00|18.55|16.78|18.81|17.02|18.84|17.05|18.53|16.76|0
1656327600000|2022-06-27 11:00:00|18.83|17.04|18.89|17.09|18.92|17.11|18.73|16.95|0
1656327900000|2022-06-27 11:05:00|18.87|17.07|19.07|17.25|19.09|17.27|18.83|17.04|0
1656328200000|2022-06-27 11:10:00|19.09|17.27|19.15|17.33|19.17|17.35|19.04|17.23|0
1656328500000|2022-06-27 11:15:00|19.17|17.35|19.22|17.39|19.24|17.41|19.06|17.25|0
1656328800000|2022-06-27 11:20:00|19.2|17.37|19.15|17.33|19.22|17.39|19.15|17.33|0
1656329100000|2022-06-27 11:25:00|19.17|17.35|18.93|17.13|19.17|17.35|18.87|17.07|0
1656329400000|2022-06-27 11:30:00|18.92|17.12|19.28|17.44|19.28|17.44|18.92|17.12|0
1656329700000|2022-06-27 11:35:00|19.26|17.42|19.21|17.38|19.32|17.48|19.17|17.34|0
1656330000000|2022-06-27 11:40:00|19.22|17.39|19.26|17.42|19.3|17.46|19.17|17.34|0
1656330300000|2022-06-27 11:45:00|19.25|17.41|19.19|17.36|19.26|17.42|19.12|17.3|0
1656330600000|2022-06-27 11:50:00|19.23|17.4|19.12|17.3|19.23|17.4|19.1|17.28|0
1656330900000|2022-06-27 11:55:00|19.1|17.28|19|17.19|19.1|17.28|18.96|17.15|0
1656331200000|2022-06-27 12:00:00|19.01|17.2|19.06|17.24|19.12|17.3|18.97|17.16|0
1656331500000|2022-06-27 12:05:00|19.08|17.26|18.86|17.06|19.1|17.28|18.82|17.03|0
1656331800000|2022-06-27 12:10:00|18.84|17.05|18.86|17.06|19.01|17.2|18.65|16.87|0
1656332100000|2022-06-27 12:15:00|18.95|17.14|18.9|17.1|19.12|17.3|18.69|16.91|0
1656332400000|2022-06-27 12:20:00|18.92|17.12|18.75|16.96|18.95|17.14|18.73|16.95|0
1656332700000|2022-06-27 12:25:00|18.79|17|18.24|16.5|18.85|17.05|18.24|16.5|0
1656333000000|2022-06-27 12:30:00|18.32|16.58|17.88|16.18|18.45|16.69|17.8|16.11|0
1656333300000|2022-06-27 12:35:00|17.86|16.16|18.17|16.44|18.17|16.44|17.84|16.14|0
1656333600000|2022-06-27 12:40:00|18.16|16.43|18.3|16.56|18.39|16.63|18.07|16.35|0
1656333900000|2022-06-27 12:45:00|18.34|16.6|18.61|16.84|18.63|16.86|18.13|16.41|0
1656334200000|2022-06-27 12:50:00|18.59|16.82|18.3|16.56|18.69|16.91|18.29|16.55|0
1656334500000|2022-06-27 12:55:00|18.31|16.57|18.48|16.72|18.52|16.76|18.31|16.57|0
1656334800000|2022-06-27 13:00:00|18.52|16.76|18.74|16.95|18.8|17.01|18.48|16.72|0
1656335100000|2022-06-27 13:05:00|18.71|16.93|18.61|16.83|18.78|16.99|18.61|16.83|0
1656335400000|2022-06-27 13:10:00|18.58|16.81|18.82|17.03|18.84|17.05|18.5|16.74|0
1656335700000|2022-06-27 13:15:00|18.84|17.05|18.78|16.99|18.88|17.09|18.62|16.84|0
1656336000000|2022-06-27 13:20:00|18.75|16.97|18.88|17.08|19.03|17.22|18.73|16.95|0
1656336300000|2022-06-27 13:25:00|18.93|17.12|19.12|17.3|19.14|17.32|18.86|17.06|0
1656336600000|2022-06-27 13:30:00|19.03|17.22|17.22|15.58|19.29|17.46|17.15|15.52|0
1656336900000|2022-06-27 13:35:00|17.09|15.46|17.59|15.92|17.65|15.97|16.64|15.05|0
1656337200000|2022-06-27 13:40:00|17.55|15.88|16.86|15.25|17.55|15.88|16.71|15.12|0
1656337500000|2022-06-27 13:45:00|16.81|15.21|16.7|15.11|17.18|15.54|16.41|14.85|0
1656337800000|2022-06-27 13:50:00|16.67|15.08|17.01|15.39|17.05|15.43|16.55|14.97|0
1656338100000|2022-06-27 13:55:00|16.95|15.34|16.44|14.88|16.97|15.36|16.33|14.77|0
1656338400000|2022-06-27 14:00:00|16.43|14.87|17.68|15.99|17.84|16.14|16.43|14.87|0
1656338700000|2022-06-27 14:05:00|17.74|16.05|16.76|15.17|17.78|16.09|16.15|14.61|0
1656339000000|2022-06-27 14:10:00|16.8|15.2|16.56|14.98|16.9|15.29|16.26|14.71|0
1656339300000|2022-06-27 14:15:00|16.53|14.95|16.7|15.11|16.98|15.36|16.16|14.62|0
1656339600000|2022-06-27 14:20:00|16.72|15.13|16.62|15.04|17.26|15.61|16.39|14.83|0
1656339900000|2022-06-27 14:25:00|16.6|15.02|16.41|14.85|16.72|15.13|16.22|14.67|0
1656340200000|2022-06-27 14:30:00|16.27|14.72|17.22|15.58|17.34|15.69|16.22|14.67|0
1656340500000|2022-06-27 14:35:00|17.38|15.73|17.28|15.64|17.43|15.77|16.89|15.28|0
1656340800000|2022-06-27 14:40:00|17.26|15.62|17.79|16.1|17.81|16.12|17.08|15.46|0
1656341100000|2022-06-27 14:45:00|17.75|16.06|18.02|16.3|18.04|16.32|17.38|15.73|0
1656341400000|2022-06-27 14:50:00|18.06|16.34|17.86|16.16|18.54|16.78|17.67|15.99|0
1656341700000|2022-06-27 14:55:00|17.88|16.17|17.92|16.21|18.32|16.57|17.83|16.14|0
1656342000000|2022-06-27 15:00:00|17.96|16.25|17.67|15.99|18.08|16.36|17.55|15.87|0
1656342300000|2022-06-27 15:05:00|17.65|15.97|17.3|15.65|17.71|16.02|17.24|15.6|0
1656342600000|2022-06-27 15:10:00|17.22|15.58|17.34|15.69|17.49|15.82|17.08|15.46|0
1656342900000|2022-06-27 15:15:00|17.3|15.66|17.73|16.04|17.77|16.08|17.2|15.56|0
1656343200000|2022-06-27 15:20:00|17.71|16.02|18.39|16.64|18.39|16.64|17.61|15.93|0
1656343500000|2022-06-27 15:25:00|18.37|16.62|18.39|16.64|18.56|16.79|18.37|16.62|0
1656343800000|2022-06-27 15:30:00|18.41|16.66|17.95|16.24|18.41|16.66|17.93|16.22|0
1656344100000|2022-06-27 15:35:00|17.85|16.15|17.99|16.28|18.03|16.32|17.66|15.98|0
1656344400000|2022-06-27 15:40:00|18.01|16.3|18.37|16.62|18.47|16.71|17.94|16.23|0
1656344700000|2022-06-27 15:45:00|18.39|16.64|18.24|16.5|18.58|16.81|18.09|16.37|0
1656345000000|2022-06-27 15:50:00|18.2|16.46|17.99|16.27|18.24|16.5|17.95|16.24|0
1656345300000|2022-06-27 15:55:00|17.95|16.24|18.13|16.41|18.22|16.48|17.8|16.11|0
1656345600000|2022-06-27 16:00:00|18.07|16.35|17.55|15.88|18.24|16.5|17.39|15.73|0
1656345900000|2022-06-27 16:05:00|17.61|15.94|17.57|15.9|17.65|15.97|17.31|15.66|0
1656346200000|2022-06-27 16:10:00|17.53|15.86|17.45|15.79|17.65|15.97|17.31|15.66|0
1656346500000|2022-06-27 16:15:00|17.43|15.77|17.69|16.01|17.71|16.03|17.15|15.51|0
1656346800000|2022-06-27 16:20:00|17.71|16.03|17.29|15.64|17.8|16.1|17.27|15.62|0
1656347100000|2022-06-27 16:25:00|17.27|15.62|17.44|15.78|17.61|15.93|16.86|15.25|0
1656347400000|2022-06-27 16:30:00|17.38|15.73|17.12|15.49|17.4|15.75|16.98|15.37|0
1656347700000|2022-06-27 16:35:00|17.02|15.4|17.4|15.74|17.47|15.81|16.96|15.35|0
1656348000000|2022-06-27 16:40:00|17.38|15.73|17.79|16.09|17.79|16.09|17.32|15.67|0
1656348300000|2022-06-27 16:45:00|17.84|16.14|17.83|16.13|17.91|16.21|17.52|15.85|0
1656348600000|2022-06-27 16:50:00|17.79|16.09|18.06|16.34|18.12|16.39|17.73|16.04|0
1656348900000|2022-06-27 16:55:00|18.1|16.37|18|16.29|18.14|16.41|17.7|16.02|0
1656349200000|2022-06-27 17:00:00|18.1|16.37|17.5|15.83|18.1|16.37|17.36|15.71|0
1656349500000|2022-06-27 17:05:00|17.48|15.81|17.45|15.79|17.48|15.81|17.1|15.47|0
1656349800000|2022-06-27 17:10:00|17.46|15.8|17.41|15.75|17.95|16.24|17.39|15.73|0
1656350100000|2022-06-27 17:15:00|17.39|15.73|17.43|15.77|17.59|15.92|17.15|15.51|0
1656350400000|2022-06-27 17:20:00|17.47|15.81|17.35|15.69|17.55|15.88|17.17|15.53|0
1656350700000|2022-06-27 17:25:00|17.41|15.75|17.16|15.53|17.41|15.75|17.07|15.44|0
1656351000000|2022-06-27 17:30:00|17.1|15.48|16.94|15.33|17.18|15.55|16.87|15.26|0
1656351300000|2022-06-27 17:35:00|16.93|15.31|16.99|15.37|17.06|15.44|16.76|15.16|0
1656351600000|2022-06-27 17:40:00|16.94|15.33|16.61|15.03|17.04|15.42|16.47|14.9|0
1656351900000|2022-06-27 17:45:00|16.59|15.01|16.49|14.92|16.65|15.06|16.26|14.71|0
1656352200000|2022-06-27 17:50:00|16.55|14.97|16.65|15.06|16.78|15.19|16.43|14.87|0
1656352500000|2022-06-27 17:55:00|16.69|15.1|16.49|14.92|16.7|15.11|16.47|14.9|0
1656352800000|2022-06-27 18:00:00|16.47|14.9|16.94|15.32|17|15.38|16.19|14.65|0
1656353100000|2022-06-27 18:05:00|16.96|15.34|16.74|15.14|17|15.38|16.58|15|0
1656353400000|2022-06-27 18:10:00|16.76|15.16|16.95|15.34|17.07|15.45|16.6|15.02|0
1656353700000|2022-06-27 18:15:00|16.99|15.38|17.37|15.72|17.37|15.72|16.98|15.37|0
1656354000000|2022-06-27 18:20:00|17.39|15.74|17.19|15.55|17.39|15.74|17.07|15.45|0
1656354300000|2022-06-27 18:25:00|17.15|15.52|16.51|14.94|17.15|15.52|16.42|14.85|0
1656354600000|2022-06-27 18:30:00|16.48|14.91|16.87|15.26|16.87|15.26|16.34|14.78|0
1656354900000|2022-06-27 18:35:00|16.89|15.28|17.04|15.42|17.12|15.49|16.75|15.15|0
1656355200000|2022-06-27 18:40:00|17.05|15.43|16.81|15.21|17.05|15.43|16.69|15.1|0
1656355500000|2022-06-27 18:45:00|16.79|15.19|16.94|15.33|17.02|15.4|16.59|15.01|0
1656355800000|2022-06-27 18:50:00|16.92|15.31|16.71|15.12|16.92|15.31|16.57|14.99|0
1656356100000|2022-06-27 18:55:00|16.73|15.13|16.51|14.94|16.86|15.26|16.47|14.9|0
1656356400000|2022-06-27 19:00:00|16.47|14.9|15.92|14.4|16.61|15.03|15.86|14.35|0
1656356700000|2022-06-27 19:05:00|15.9|14.38|16.33|14.78|16.41|14.85|15.67|14.18|0
1656357000000|2022-06-27 19:10:00|16.3|14.74|16.82|15.22|16.84|15.24|16.28|14.73|0
1656357300000|2022-06-27 19:15:00|16.78|15.18|16.9|15.29|17|15.38|16.68|15.09|0
1656357600000|2022-06-27 19:20:00|16.88|15.27|16.64|15.06|16.92|15.31|16.57|14.99|0
1656357900000|2022-06-27 19:25:00|16.7|15.11|16.72|15.13|16.98|15.36|16.54|14.97|0
1656358200000|2022-06-27 19:30:00|16.7|15.11|16.33|14.78|16.7|15.11|16.31|14.76|0
1656358500000|2022-06-27 19:35:00|16.35|14.79|16.02|14.5|16.35|14.79|15.87|14.36|0
1656358800000|2022-06-27 19:40:00|15.99|14.46|16.74|15.14|16.74|15.14|15.91|14.39|0
1656359100000|2022-06-27 19:45:00|16.72|15.13|16.68|15.09|17.02|15.39|16.33|14.77|0
1656359400000|2022-06-27 19:50:00|16.27|14.72|15.87|14.36|16.27|14.72|15.65|14.16|0
1656359700000|2022-06-27 19:55:00|15.91|14.39|16.58|15|16.58|15|15.87|14.36|0
1656360000000|2022-06-27 20:00:00|16.76|15.16|16.79|15.19|16.99|15.37|16.6|15.02|0
1656360300000|2022-06-27 20:05:00|16.8|15.2|16.93|15.32|16.93|15.32|16.68|15.09|0
1656360600000|2022-06-27 20:10:00|16.89|15.28|16.83|15.23|17.01|15.39|16.77|15.18|0
1656360900000|2022-06-27 20:15:00|16.93|15.32|16.95|15.34|17.03|15.41|16.89|15.28|0
1656361200000|2022-06-27 20:20:00|16.93|15.32|16.35|14.75|17.17|15.53|16.35|14.75|0
1656361500000|2022-06-27 20:25:00|16.34|14.74|16.2|14.6|16.4|14.8|16.2|14.6|0
1656361800000|2022-06-27 20:30:00|16.21|14.61|16.2|14.6|16.27|14.67|16.16|14.56|0
1656362100000|2022-06-27 20:35:00|16.18|14.58|16.23|14.63|16.32|14.72|16.18|14.58|0
1656362400000|2022-06-27 20:40:00|16.21|14.61|16.19|14.59|16.25|14.65|16.16|14.56|0
1656362700000|2022-06-27 20:45:00|16.21|14.61|16.29|14.69|16.34|14.74|16.21|14.61|0
1656363000000|2022-06-27 20:50:00|16.3|14.7|16.27|14.67|16.36|14.76|16.23|14.63|0
1656363300000|2022-06-27 20:55:00|16.25|14.65|16.27|14.67|16.3|14.7|16.23|14.63|0
1656363600000|2022-06-27 21:00:00|16.25|14.65|16.32|14.72|16.32|14.72|16.25|14.65|0
1656363900000|2022-06-27 21:05:00|16.33|14.73|16.34|14.74|16.34|14.74|16.32|14.72|0
1656364200000|2022-06-27 21:10:00|16.33|14.73|16.33|14.73|16.35|14.75|16.33|14.73|0
1656364500000|2022-06-27 21:15:00|16.34|14.74|16.32|14.72|16.35|14.75|16.32|14.72|0
1656364800000|2022-06-27 21:20:00|16.33|14.73|16.31|14.71|16.33|14.73|16.3|14.7|0
1656365100000|2022-06-27 21:25:00|16.3|14.7|16.31|14.71|16.31|14.71|16.3|14.7|0
1656365400000|2022-06-27 21:30:00|16.29|14.69|16.3|14.7|16.3|14.7|16.29|14.69|0
1656365700000|2022-06-27 21:35:00|16.29|14.69|16.22|14.62|16.29|14.69|16.22|14.62|0
1656366000000|2022-06-27 21:40:00|16.23|14.63|16.15|14.55|16.23|14.63|16.15|14.55|0
1656366300000|2022-06-27 21:45:00|16.16|14.56|16.2|14.6|16.2|14.6|16.15|14.55|0
1656366600000|2022-06-27 21:50:00|16.21|14.61|16.21|14.61|16.22|14.62|16.18|14.58|0
1656366900000|2022-06-27 21:55:00|16.22|14.62|16.23|14.63|16.26|14.66|16.21|14.61|0
1656367200000|2022-06-27 22:00:00|16.38|14.78|16.03|14.43|16.39|14.79|16|14.4|0
1656367500000|2022-06-27 22:05:00|16.04|14.44|16.08|14.48|16.09|14.49|16|14.4|0
1656367800000|2022-06-27 22:10:00|16.09|14.49|16.05|14.45|16.15|14.55|15.96|14.36|0
1656368100000|2022-06-27 22:15:00|16.08|14.48|15.98|14.38|16.09|14.49|15.98|14.38|0
1656368400000|2022-06-27 22:20:00|16|14.4|15.98|14.38|16.02|14.42|15.94|14.34|0
1656368700000|2022-06-27 22:25:00|15.97|14.37|16.03|14.43|16.07|14.47|15.96|14.36|0
1656369000000|2022-06-27 22:30:00|16.02|14.42|16.03|14.43|16.05|14.45|15.98|14.38|0
1656369300000|2022-06-27 22:35:00|16.04|14.44|16.01|14.41|16.07|14.47|16|14.4|0
1656369600000|2022-06-27 22:40:00|16.03|14.43|16.21|14.61|16.21|14.61|16|14.4|0
1656369900000|2022-06-27 22:45:00|16.23|14.63|16.29|14.69|16.34|14.74|16.23|14.63|0
1656370200000|2022-06-27 22:50:00|16.28|14.68|16.32|14.72|16.34|14.74|16.27|14.67|0
1656370500000|2022-06-27 22:55:00|16.33|14.73|16.32|14.72|16.36|14.76|16.32|14.72|0
1656370800000|2022-06-27 23:00:00|16.34|14.74|16.23|14.63|16.5|14.9|16.23|14.63|0
1656371100000|2022-06-27 23:05:00|16.21|14.61|16.3|14.7|16.3|14.7|16.17|14.57|0
1656371400000|2022-06-27 23:10:00|16.32|14.72|16.31|14.71|16.39|14.79|16.25|14.65|0
1656371700000|2022-06-27 23:15:00|16.32|14.72|16.3|14.7|16.32|14.72|16.23|14.63|0
1656372000000|2022-06-27 23:20:00|16.31|14.71|16.28|14.68|16.32|14.72|16.26|14.66|0
1656372300000|2022-06-27 23:25:00|16.29|14.69|16.3|14.7|16.32|14.72|16.27|14.67|0
1656372600000|2022-06-27 23:30:00|16.31|14.71|16.24|14.64|16.31|14.71|16.24|14.64|0
1656372900000|2022-06-27 23:35:00|16.23|14.63|16.22|14.62|16.24|14.64|16.21|14.61|0
1656373200000|2022-06-27 23:40:00|16.21|14.61|16.15|14.55|16.22|14.62|16.15|14.55|0
1656373500000|2022-06-27 23:45:00|16.17|14.57|16.28|14.68|16.28|14.68|16.17|14.57|0
1656373800000|2022-06-27 23:50:00|16.26|14.66|16.06|14.46|16.27|14.67|16.06|14.46|0
1656374100000|2022-06-27 23:55:00|16.04|14.44|16.24|14.64|16.24|14.64|16.04|14.44|0
1656374400000|2022-06-28 00:00:00|16.22|14.62|16.59|14.99|16.74|15.14|16.2|14.6|0
1656374700000|2022-06-28 00:05:00|16.61|15.01|16.73|15.13|16.8|15.2|16.54|14.94|0
1656375000000|2022-06-28 00:10:00|16.72|15.12|16.66|15.06|16.82|15.22|16.66|15.06|0
1656375300000|2022-06-28 00:15:00|16.7|15.1|16.66|15.06|16.76|15.16|16.66|15.06|0
1656375600000|2022-06-28 00:20:00|16.65|15.05|16.55|14.95|16.65|15.05|16.5|14.9|0
1656375900000|2022-06-28 00:25:00|16.58|14.98|16.59|14.99|16.61|15.01|16.53|14.93|0
1656376200000|2022-06-28 00:30:00|16.58|14.98|16.64|15.04|17.04|15.42|16.57|14.97|0
1656376500000|2022-06-28 00:35:00|16.62|15.02|16.57|14.97|16.64|15.04|16.55|14.95|0
1656376800000|2022-06-28 00:40:00|16.58|14.98|16.59|14.99|16.62|15.02|16.55|14.95|0
1656377100000|2022-06-28 00:45:00|16.58|14.98|16.47|14.87|16.59|14.99|16.42|14.82|0
1656377400000|2022-06-28 00:50:00|16.49|14.89|16.34|14.74|16.49|14.89|16.24|14.64|0
1656377700000|2022-06-28 00:55:00|16.33|14.73|16.45|14.85|16.45|14.85|16.32|14.72|0
1656378000000|2022-06-28 01:00:00|16.43|14.83|16.47|14.87|16.49|14.89|16.42|14.82|0
1656378300000|2022-06-28 01:05:00|16.49|14.89|16.46|14.86|16.51|14.91|16.41|14.81|0
1656378600000|2022-06-28 01:10:00|16.47|14.87|16.56|14.96|16.58|14.98|16.42|14.82|0
1656378900000|2022-06-28 01:15:00|16.58|14.98|16.6|15|16.6|15|16.49|14.89|0
1656379200000|2022-06-28 01:20:00|16.58|14.98|16.39|14.79|16.6|15|16.39|14.79|0
1656379500000|2022-06-28 01:25:00|16.4|14.8|16.15|14.55|16.45|14.85|16.08|14.48|0
1656379800000|2022-06-28 01:30:00|16.17|14.57|16.12|14.52|16.28|14.68|16.03|14.43|0
1656380100000|2022-06-28 01:35:00|16.13|14.53|16.22|14.62|16.29|14.69|16.06|14.46|0
1656380400000|2022-06-28 01:40:00|16.23|14.63|16.1|14.5|16.28|14.68|16.1|14.5|0
1656380700000|2022-06-28 01:45:00|16.08|14.48|15.61|14.01|16.1|14.5|15.59|13.99|0
1656381000000|2022-06-28 01:50:00|15.59|13.99|15.42|13.82|15.7|14.1|15.38|13.78|0
1656381300000|2022-06-28 01:55:00|15.38|13.78|15.19|13.59|15.45|13.85|15.1|13.5|0
1656381600000|2022-06-28 02:00:00|15.21|13.61|15.38|13.78|15.45|13.85|15.2|13.6|0
1656381900000|2022-06-28 02:05:00|15.4|13.8|15.61|14.01|15.63|14.03|15.4|13.8|0
1656382200000|2022-06-28 02:10:00|15.63|14.03|15.45|13.85|15.63|14.03|15.43|13.83|0
1656382500000|2022-06-28 02:15:00|15.43|13.83|15.42|13.82|15.57|13.97|15.41|13.81|0
1656382800000|2022-06-28 02:20:00|15.43|13.83|15.19|13.59|15.43|13.83|15.06|13.46|0
1656383100000|2022-06-28 02:25:00|15.18|13.58|14.73|13.13|15.29|13.69|14.54|12.94|0
1656383400000|2022-06-28 02:30:00|14.69|13.09|14.86|13.26|14.86|13.26|14.6|13|0
1656383700000|2022-06-28 02:35:00|14.87|13.27|14.89|13.29|14.94|13.34|14.79|13.19|0
1656384000000|2022-06-28 02:40:00|14.91|13.31|14.84|13.24|14.94|13.34|14.78|13.18|0
1656384300000|2022-06-28 02:45:00|14.85|13.25|14.97|13.37|15.01|13.41|14.74|13.14|0
1656384600000|2022-06-28 02:50:00|14.96|13.36|15.04|13.44|15.13|13.53|14.96|13.36|0
1656384900000|2022-06-28 02:55:00|15.03|13.43|15.08|13.48|15.15|13.55|15.02|13.42|0
1656385200000|2022-06-28 03:00:00|15.13|13.53|15.11|13.51|15.13|13.53|15.03|13.43|0
1656385500000|2022-06-28 03:05:00|15.09|13.49|15.38|13.78|15.46|13.86|15.08|13.48|0
1656385800000|2022-06-28 03:10:00|15.36|13.76|15.25|13.65|15.37|13.77|15.23|13.63|0
1656386100000|2022-06-28 03:15:00|15.24|13.64|15.26|13.66|15.3|13.7|15.14|13.54|0
1656386400000|2022-06-28 03:20:00|15.25|13.65|15.18|13.58|15.25|13.65|15.09|13.49|0
1656386700000|2022-06-28 03:25:00|15.19|13.59|15.47|13.87|15.54|13.94|15.19|13.59|0
1656387000000|2022-06-28 03:30:00|15.51|13.91|15.49|13.89|15.66|14.06|15.47|13.87|0
1656387300000|2022-06-28 03:35:00|15.48|13.88|15.42|13.82|15.53|13.93|15.4|13.8|0
1656387600000|2022-06-28 03:40:00|15.43|13.83|15.47|13.87|15.51|13.91|15.42|13.82|0
1656387900000|2022-06-28 03:45:00|15.49|13.89|15.56|13.96|15.61|14.01|15.47|13.87|0
1656388200000|2022-06-28 03:50:00|15.57|13.97|15.45|13.85|15.59|13.99|15.38|13.78|0
1656388500000|2022-06-28 03:55:00|15.43|13.83|15.49|13.89|15.49|13.89|15.37|13.77|0
1656388800000|2022-06-28 04:00:00|15.5|13.9|15.62|14.02|15.62|14.02|15.45|13.85|0
1656389100000|2022-06-28 04:05:00|15.63|14.03|15.56|13.96|15.65|14.05|15.5|13.9|0
1656389400000|2022-06-28 04:10:00|15.54|13.94|15.54|13.94|15.56|13.96|15.48|13.88|0
1656389700000|2022-06-28 04:15:00|15.53|13.93|15.24|13.64|15.53|13.93|15.22|13.62|0
1656390000000|2022-06-28 04:20:00|15.25|13.65|15.31|13.71|15.33|13.73|15.2|13.6|0
1656390300000|2022-06-28 04:25:00|15.3|13.7|15.36|13.76|15.38|13.78|15.24|13.64|0
1656390600000|2022-06-28 04:30:00|15.37|13.77|15.68|14.08|15.68|14.08|15.36|13.76|0
1656390900000|2022-06-28 04:35:00|15.69|14.09|15.69|14.09|15.77|14.17|15.68|14.08|0
1656391200000|2022-06-28 04:40:00|15.71|14.11|15.59|13.99|15.73|14.13|15.55|13.95|0
1656391500000|2022-06-28 04:45:00|15.6|14|15.59|13.99|15.61|14.01|15.52|13.92|0
1656391800000|2022-06-28 04:50:00|15.57|13.97|15.45|13.85|15.59|13.99|15.4|13.8|0
1656392100000|2022-06-28 04:55:00|15.46|13.86|15.46|13.86|15.47|13.87|15.39|13.79|0
1656392400000|2022-06-28 05:00:00|15.47|13.87|15.55|13.95|15.75|14.15|15.45|13.85|0
1656392700000|2022-06-28 05:05:00|15.53|13.93|15.72|14.12|15.75|14.15|15.46|13.86|0
1656393000000|2022-06-28 05:10:00|15.73|14.13|15.71|14.11|15.76|14.16|15.64|14.04|0
1656393300000|2022-06-28 05:15:00|15.72|14.12|15.65|14.05|15.72|14.12|15.62|14.02|0
1656393600000|2022-06-28 05:20:00|15.64|14.04|15.61|14.01|15.67|14.07|15.55|13.95|0
1656393900000|2022-06-28 05:25:00|15.58|13.98|15.62|14.02|15.71|14.11|15.51|13.91|0
1656394200000|2022-06-28 05:30:00|15.65|14.05|15.76|14.16|15.76|14.16|15.6|14|0
1656394500000|2022-06-28 05:35:00|15.74|14.14|15.94|14.34|16.05|14.45|15.74|14.14|0
1656394800000|2022-06-28 05:40:00|15.95|14.35|15.85|14.25|15.99|14.39|15.79|14.19|0
1656395100000|2022-06-28 05:45:00|15.88|14.28|15.9|14.3|15.95|14.35|15.79|14.19|0
1656395400000|2022-06-28 05:50:00|15.88|14.28|15.85|14.25|15.94|14.34|15.81|14.21|0
1656395700000|2022-06-28 05:55:00|15.86|14.26|15.88|14.28|15.99|14.39|15.85|14.25|0
1656396000000|2022-06-28 06:00:00|15.95|14.35|16.28|14.68|16.28|14.68|15.92|14.32|0
1656396300000|2022-06-28 06:05:00|16.23|14.63|16.82|15.22|16.88|15.27|16.17|14.57|0
1656396600000|2022-06-28 06:10:00|16.8|15.2|17.14|15.51|17.49|15.82|16.78|15.18|0
1656396900000|2022-06-28 06:15:00|17.12|15.49|17.18|15.55|17.41|15.75|17.05|15.43|0
1656397200000|2022-06-28 06:20:00|17.16|15.53|17.18|15.55|17.3|15.66|17.12|15.49|0
1656397500000|2022-06-28 06:25:00|17.17|15.54|17.26|15.62|17.28|15.64|17.14|15.51|0
1656397800000|2022-06-28 06:30:00|17.28|15.64|17.09|15.46|17.3|15.65|17.02|15.4|0
1656398100000|2022-06-28 06:35:00|17.1|15.47|17.04|15.42|17.11|15.48|16.86|15.25|0
1656398400000|2022-06-28 06:40:00|17|15.38|17.2|15.56|17.26|15.62|16.98|15.36|0
1656398700000|2022-06-28 06:45:00|17.17|15.53|17.18|15.54|17.28|15.63|17.1|15.47|0
1656399000000|2022-06-28 06:50:00|17.2|15.56|17.11|15.48|17.22|15.58|17.03|15.4|0
1656399300000|2022-06-28 06:55:00|17.1|15.47|16.97|15.36|17.11|15.48|16.92|15.3|0
1656399600000|2022-06-28 07:00:00|16.96|15.35|17.25|15.6|17.42|15.76|16.96|15.35|0
1656399900000|2022-06-28 07:05:00|17.22|15.58|17.78|16.09|17.88|16.17|17.13|15.5|0
1656400200000|2022-06-28 07:10:00|17.75|16.06|18.56|16.79|18.77|16.98|17.75|16.06|0
1656400500000|2022-06-28 07:15:00|18.53|16.76|18.08|16.36|18.59|16.82|18.08|16.36|0
1656400800000|2022-06-28 07:20:00|18.1|16.38|17.82|16.12|18.16|16.43|17.61|15.94|0
1656401100000|2022-06-28 07:25:00|17.81|16.11|17.26|15.61|17.83|16.13|17.18|15.54|0
1656401400000|2022-06-28 07:30:00|17.27|15.62|17.01|15.39|17.27|15.62|16.88|15.27|0
1656401700000|2022-06-28 07:35:00|16.97|15.36|16.81|15.21|17.24|15.6|16.81|15.21|0
1656402000000|2022-06-28 07:40:00|16.87|15.26|16.81|15.21|17|15.38|16.78|15.18|0
1656402300000|2022-06-28 07:45:00|16.8|15.2|16.56|14.99|16.98|15.36|16.44|14.87|0
1656402600000|2022-06-28 07:50:00|16.59|15.01|16.99|15.37|17.1|15.47|16.53|14.96|0
1656402900000|2022-06-28 07:55:00|17|15.38|17.15|15.51|17.17|15.53|16.93|15.32|0
1656403200000|2022-06-28 08:00:00|17.16|15.52|17.45|15.79|17.47|15.81|17.07|15.44|0
1656403500000|2022-06-28 08:05:00|17.43|15.77|17.31|15.66|17.64|15.96|17.31|15.66|0
1656403800000|2022-06-28 08:10:00|17.34|15.69|17.31|15.66|17.39|15.73|17.27|15.62|0
1656404100000|2022-06-28 08:15:00|17.3|15.65|17.33|15.68|17.47|15.81|17.25|15.6|0
1656404400000|2022-06-28 08:20:00|17.35|15.69|17.54|15.87|17.6|15.93|17.35|15.69|0
1656404700000|2022-06-28 08:25:00|17.57|15.9|17.66|15.98|17.7|16.02|17.53|15.86|0
1656405000000|2022-06-28 08:30:00|17.67|15.99|17.44|15.78|17.68|16|17.44|15.78|0
1656405300000|2022-06-28 08:35:00|17.42|15.76|17.81|16.11|17.83|16.13|17.42|15.76|0
1656405600000|2022-06-28 08:40:00|17.79|16.09|17.56|15.89|17.79|16.09|17.54|15.87|0
1656405900000|2022-06-28 08:45:00|17.54|15.87|17.6|15.92|17.68|16|17.48|15.81|0
1656406200000|2022-06-28 08:50:00|17.59|15.91|17.76|16.07|17.76|16.07|17.59|15.91|0
1656406500000|2022-06-28 08:55:00|17.78|16.09|18.03|16.31|18.05|16.33|17.75|16.06|0
1656406800000|2022-06-28 09:00:00|17.99|16.28|18.01|16.3|18.07|16.35|17.92|16.21|0
1656407100000|2022-06-28 09:05:00|17.98|16.27|18.11|16.39|18.16|16.43|17.98|16.27|0
1656407400000|2022-06-28 09:10:00|18.14|16.41|18.28|16.54|18.35|16.6|18.14|16.41|0
1656407700000|2022-06-28 09:15:00|18.32|16.58|17.1|15.47|18.32|16.58|17.1|15.47|0
1656408000000|2022-06-28 09:20:00|17.13|15.5|17.15|15.51|17.29|15.64|17.1|15.47|0
1656408300000|2022-06-28 09:25:00|17.16|15.52|17.26|15.61|17.33|15.68|17.14|15.5|0
1656408600000|2022-06-28 09:30:00|17.27|15.62|16.95|15.34|17.3|15.65|16.91|15.3|0
1656408900000|2022-06-28 09:35:00|16.96|15.35|16.79|15.19|17.01|15.39|16.71|15.12|0
1656409200000|2022-06-28 09:40:00|16.8|15.2|16.67|15.09|16.82|15.22|16.63|15.05|0
1656409500000|2022-06-28 09:45:00|16.68|15.1|16.69|15.1|16.83|15.23|16.61|15.03|0
1656409800000|2022-06-28 09:50:00|16.71|15.12|16.85|15.25|17.02|15.4|16.71|15.12|0
1656410100000|2022-06-28 09:55:00|16.84|15.24|16.7|15.11|16.93|15.32|16.63|15.05|0
1656410400000|2022-06-28 10:00:00|16.69|15.1|16.74|15.14|16.89|15.28|16.68|15.09|0
1656410700000|2022-06-28 10:05:00|16.73|15.16|16.65|15.06|16.82|15.22|16.62|15.04|0
1656411000000|2022-06-28 10:10:00|16.57|14.99|16.6|15.02|16.71|15.12|16.55|14.97|0
1656411300000|2022-06-28 10:15:00|16.61|15.03|16.67|15.08|16.71|15.12|16.59|15.01|0
1656411600000|2022-06-28 10:20:00|16.66|15.07|16.85|15.24|16.91|15.3|16.65|15.06|0
1656411900000|2022-06-28 10:25:00|16.81|15.21|16.85|15.25|16.89|15.28|16.76|15.16|0
1656412200000|2022-06-28 10:30:00|16.83|15.22|17.05|15.43|17.07|15.44|16.83|15.22|0
1656412500000|2022-06-28 10:35:00|17.04|15.42|16.98|15.37|17.04|15.42|16.92|15.31|0
1656412800000|2022-06-28 10:40:00|17|15.38|16.89|15.28|17.04|15.42|16.78|15.18|0
1656413100000|2022-06-28 10:45:00|16.88|15.27|16.88|15.27|16.98|15.37|16.8|15.2|0
1656413400000|2022-06-28 10:50:00|16.87|15.26|17.04|15.42|17.04|15.42|16.82|15.22|0
1656413700000|2022-06-28 10:55:00|17.05|15.43|17.13|15.5|17.21|15.57|16.96|15.35|0
1656414000000|2022-06-28 11:00:00|17.11|15.48|16.94|15.33|17.14|15.51|16.86|15.25|0
1656414300000|2022-06-28 11:05:00|16.9|15.29|17.16|15.53|17.16|15.53|16.87|15.26|0
1656414600000|2022-06-28 11:10:00|17.18|15.54|17.16|15.53|17.2|15.56|17.06|15.43|0
1656414900000|2022-06-28 11:15:00|17.12|15.49|17.12|15.49|17.16|15.53|17.08|15.45|0
1656415200000|2022-06-28 11:20:00|17.14|15.51|17.14|15.51|17.17|15.53|17.06|15.43|0
1656415500000|2022-06-28 11:25:00|17.12|15.49|17.35|15.7|17.36|15.71|17.03|15.4|0
1656415800000|2022-06-28 11:30:00|17.34|15.69|17.26|15.61|17.34|15.69|17.23|15.59|0
1656416100000|2022-06-28 11:35:00|17.24|15.6|17.16|15.52|17.28|15.63|17.1|15.47|0
1656416400000|2022-06-28 11:40:00|17.14|15.5|17.26|15.61|17.27|15.62|17.1|15.47|0
1656416700000|2022-06-28 11:45:00|17.24|15.6|17.17|15.54|17.26|15.61|17.15|15.52|0
1656417000000|2022-06-28 11:50:00|17.16|15.53|17.08|15.46|17.17|15.54|16.99|15.37|0
1656417300000|2022-06-28 11:55:00|17.07|15.45|17.13|15.5|17.15|15.52|16.93|15.32|0
1656417600000|2022-06-28 12:00:00|17.11|15.48|17.15|15.52|17.21|15.57|17.01|15.39|0
1656417900000|2022-06-28 12:05:00|17.13|15.5|17.03|15.41|17.17|15.54|16.97|15.35|0
1656418200000|2022-06-28 12:10:00|17.04|15.42|16.97|15.35|17.05|15.43|16.87|15.26|0
1656418500000|2022-06-28 12:15:00|16.93|15.32|16.67|15.08|17.06|15.43|16.61|15.03|0
1656418800000|2022-06-28 12:20:00|16.65|15.06|16.51|14.94|16.71|15.12|16.3|14.74|0
1656419100000|2022-06-28 12:25:00|16.49|14.92|16.06|14.53|16.51|14.94|16.03|14.5|0
1656419400000|2022-06-28 12:30:00|16.08|14.55|15.89|14.38|16.3|14.74|15.85|14.34|0
1656419700000|2022-06-28 12:35:00|15.91|14.39|16.2|14.65|16.24|14.69|15.89|14.38|0
1656420000000|2022-06-28 12:40:00|16.22|14.67|16.33|14.78|16.49|14.92|16.22|14.67|0
1656420300000|2022-06-28 12:45:00|16.35|14.79|16.41|14.85|16.47|14.9|16.35|14.79|0
1656420600000|2022-06-28 12:50:00|16.43|14.86|16.49|14.92|16.57|14.99|16.33|14.78|0
1656420900000|2022-06-28 12:55:00|16.47|14.9|16.55|14.97|16.6|15.02|16.47|14.9|0
1656421200000|2022-06-28 13:00:00|16.56|14.99|16.64|15.06|16.72|15.13|16.56|14.99|0
1656421500000|2022-06-28 13:05:00|16.66|15.08|16.76|15.17|16.82|15.22|16.66|15.08|0
1656421800000|2022-06-28 13:10:00|16.78|15.18|16.56|14.99|16.78|15.18|16.48|14.91|0
1656422100000|2022-06-28 13:15:00|16.54|14.97|16.7|15.11|16.72|15.13|16.54|14.97|0
1656422400000|2022-06-28 13:20:00|16.72|15.13|16.64|15.06|16.8|15.2|16.6|15.02|0
1656422700000|2022-06-28 13:25:00|16.66|15.07|16.64|15.05|16.78|15.18|16.49|14.92|0
1656423000000|2022-06-28 13:30:00|16.54|14.97|18.47|16.71|18.71|16.93|16.54|14.97|0
1656423300000|2022-06-28 13:35:00|18.54|16.77|18.13|16.41|18.94|17.13|17.76|16.06|0
1656423600000|2022-06-28 13:40:00|18.05|16.33|17.96|16.25|18.22|16.48|17.63|15.95|0
1656423900000|2022-06-28 13:45:00|18.07|16.35|18.07|16.35|18.11|16.39|17.38|15.72|0
1656424200000|2022-06-28 13:50:00|18.11|16.39|18.43|16.68|18.63|16.85|17.82|16.12|0
1656424500000|2022-06-28 13:55:00|18.41|16.66|17.41|15.75|18.48|16.72|17.28|15.63|0
1656424800000|2022-06-28 14:00:00|17.37|15.71|16.67|15.08|17.67|15.99|16.51|14.94|0
1656425100000|2022-06-28 14:05:00|16.61|15.03|16.22|14.67|16.7|15.11|15.97|14.45|0
1656425400000|2022-06-28 14:10:00|16.16|14.62|16.63|15.04|16.69|15.1|16.16|14.62|0
1656425700000|2022-06-28 14:15:00|16.59|15.01|16.22|14.67|16.71|15.12|16.22|14.67|0
1656426000000|2022-06-28 14:20:00|16.18|14.64|15.93|14.41|16.33|14.78|15.64|14.15|0
1656426300000|2022-06-28 14:25:00|15.91|14.39|16.52|14.95|16.88|15.27|15.91|14.39|0
1656426600000|2022-06-28 14:30:00|16.4|14.84|16.47|14.9|16.55|14.97|15.66|14.17|0
1656426900000|2022-06-28 14:35:00|16.45|14.88|16.15|14.61|16.47|14.9|15.79|14.28|0
1656427200000|2022-06-28 14:40:00|16.13|14.59|16.17|14.63|16.2|14.66|15.6|14.11|0
1656427500000|2022-06-28 14:45:00|16.11|14.57|15.5|14.03|16.17|14.63|15.3|13.84|0
1656427800000|2022-06-28 14:50:00|15.54|14.06|15.39|13.92|15.67|14.18|15.17|13.73|0
1656428100000|2022-06-28 14:55:00|15.41|13.94|15.95|14.43|15.95|14.43|15.37|13.91|0
1656428400000|2022-06-28 15:00:00|15.93|14.42|15.86|14.35|16.09|14.55|15.56|14.08|0
1656428700000|2022-06-28 15:05:00|15.9|14.38|15.54|14.06|15.95|14.43|15.5|14.02|0
1656429000000|2022-06-28 15:10:00|15.56|14.08|15.21|13.77|15.78|14.28|14.8|13.39|0
1656429300000|2022-06-28 15:15:00|15.2|13.75|14.62|13.22|15.23|13.78|14.59|13.19|0
1656429600000|2022-06-28 15:20:00|14.59|13.19|13.99|12.59|14.71|13.31|13.99|12.59|0
1656429900000|2022-06-28 15:25:00|13.97|12.57|14.36|12.96|14.51|13.11|13.47|12.07|0
1656430200000|2022-06-28 15:30:00|14.31|12.91|13.89|12.49|14.63|13.23|13.78|12.38|0
1656430500000|2022-06-28 15:35:00|13.86|12.46|13.3|11.9|13.94|12.54|13.27|11.87|0
1656430800000|2022-06-28 15:40:00|13.27|11.87|12.92|11.52|13.37|11.97|12.86|11.46|0
1656431100000|2022-06-28 15:45:00|12.93|11.53|13.43|12.03|13.44|12.04|12.86|11.46|0
1656431400000|2022-06-28 15:50:00|13.44|12.04|13.1|11.7|13.44|12.04|13.01|11.61|0
1656431700000|2022-06-28 15:55:00|13.04|11.64|13.46|12.06|13.71|12.31|12.76|11.36|0
1656432000000|2022-06-28 16:00:00|13.45|12.05|13.08|11.68|13.54|12.14|13.01|11.61|0
1656432300000|2022-06-28 16:05:00|13.06|11.66|13.74|12.34|13.79|12.39|13.06|11.66|0
1656432600000|2022-06-28 16:10:00|13.71|12.31|13.79|12.39|14.11|12.71|13.7|12.3|0
1656432900000|2022-06-28 16:15:00|13.76|12.36|13.51|12.11|13.79|12.39|13.06|11.66|0
1656433200000|2022-06-28 16:20:00|13.5|12.1|13.7|12.3|13.78|12.38|13.45|12.05|0
1656433500000|2022-06-28 16:25:00|13.67|12.27|13.98|12.58|13.98|12.58|13.67|12.27|0
1656433800000|2022-06-28 16:30:00|14.02|12.62|13.15|11.75|14.02|12.62|13.15|11.75|0
1656434100000|2022-06-28 16:35:00|13.2|11.8|13.52|12.12|13.64|12.24|13.2|11.8|0
1656434400000|2022-06-28 16:40:00|13.54|12.14|13.84|12.44|13.89|12.49|13.51|12.11|0
1656434700000|2022-06-28 16:45:00|13.89|12.49|13.68|12.28|13.98|12.58|13.62|12.22|0
1656435000000|2022-06-28 16:50:00|13.69|12.29|12.98|11.58|13.71|12.31|12.98|11.58|0
1656435300000|2022-06-28 16:55:00|12.99|11.59|13.18|11.78|13.29|11.89|12.99|11.59|0
1656435600000|2022-06-28 17:00:00|13.16|11.76|12.9|11.5|13.18|11.78|12.72|11.32|0
1656435900000|2022-06-28 17:05:00|12.93|11.53|12.25|10.85|12.93|11.53|12.25|10.85|0
1656436200000|2022-06-28 17:10:00|12.26|10.86|12.66|11.26|12.85|11.45|12.08|10.68|0
1656436500000|2022-06-28 17:15:00|12.64|11.24|12.42|11.02|12.82|11.42|12.39|10.99|0
1656436800000|2022-06-28 17:20:00|12.4|11|12.56|11.16|12.59|11.19|12.2|10.8|0
1656437100000|2022-06-28 17:25:00|12.55|11.15|12.78|11.38|12.85|11.45|12.36|10.96|0
1656437400000|2022-06-28 17:30:00|12.74|11.34|12.56|11.16|12.88|11.48|12.56|11.16|0
1656437700000|2022-06-28 17:35:00|12.55|11.15|12.37|10.97|12.56|11.16|12.24|10.84|0
1656438000000|2022-06-28 17:40:00|12.31|10.91|12.79|11.39|12.8|11.4|12.27|10.87|0
1656438300000|2022-06-28 17:45:00|12.76|11.36|12.85|11.45|12.97|11.57|12.74|11.34|0
1656438600000|2022-06-28 17:50:00|12.86|11.46|12.52|11.12|13.03|11.63|12.52|11.12|0
1656438900000|2022-06-28 17:55:00|12.51|11.11|12.53|11.13|12.7|11.3|12.45|11.05|0
1656439200000|2022-06-28 18:00:00|12.55|11.15|12.52|11.12|12.97|11.57|12.45|11.05|0
1656439500000|2022-06-28 18:05:00|12.47|11.07|12.24|10.84|12.56|11.16|12.2|10.8|0
1656439800000|2022-06-28 18:10:00|12.23|10.83|11.95|10.55|12.31|10.91|11.9|10.5|0
1656440100000|2022-06-28 18:15:00|11.94|10.54|11.74|10.34|12.04|10.64|11.74|10.34|0
1656440400000|2022-06-28 18:20:00|12.1|9.9|12.7|10.39|12.78|10.45|12.07|9.88|0
1656440700000|2022-06-28 18:25:00|12.68|10.38|12.84|10.51|12.89|10.55|12.65|10.35|0
1656441000000|2022-06-28 18:30:00|12.79|10.47|12.48|10.21|12.81|10.48|12.46|10.2|0
1656441300000|2022-06-28 18:35:00|12.46|10.2|12.26|10.03|12.48|10.21|12.25|10.02|0
1656441600000|2022-06-28 18:40:00|12.25|10.02|12.7|10.39|12.96|10.6|12.15|9.94|0
1656441900000|2022-06-28 18:45:00|12.69|10.38|12.93|10.58|12.94|10.59|12.38|10.13|0
1656442200000|2022-06-28 18:50:00|12.91|10.56|12.8|10.47|12.94|10.59|12.67|10.37|0
1656442500000|2022-06-28 18:55:00|12.78|10.46|12.62|10.33|12.91|10.56|12.58|10.29|0
1656442800000|2022-06-28 19:00:00|12.61|10.32|12.31|10.07|12.88|10.54|12.28|10.05|0
1656443100000|2022-06-28 19:05:00|12.33|10.09|12.31|10.07|12.4|10.15|12.17|9.96|0
1656443400000|2022-06-28 19:10:00|12.33|10.09|12.15|9.94|12.56|10.28|12.01|9.83|0
1656443700000|2022-06-28 19:15:00|12.18|9.96|12.33|10.09|12.38|10.13|12.02|9.84|0
1656444000000|2022-06-28 19:20:00|12.31|10.08|12.63|10.33|12.64|10.34|12.12|9.91|0
1656444300000|2022-06-28 19:25:00|12.64|10.34|11.56|10.16|12.64|10.62|11.33|9.93|0
1656444600000|2022-06-28 19:30:00|11.53|10.13|11.41|10.01|11.7|10.3|11.37|9.97|0
1656444900000|2022-06-28 19:35:00|11.44|10.04|11.72|10.32|11.72|10.32|11.3|9.9|0
1656445200000|2022-06-28 19:40:00|11.73|10.33|11.45|10.05|11.76|10.36|11.35|9.95|0
1656445500000|2022-06-28 19:45:00|11.43|10.03|11.42|10.02|11.55|10.15|11.28|9.88|0
1656445800000|2022-06-28 19:50:00|11.46|10.06|11.59|10.19|11.59|10.19|11.18|9.78|0
1656446100000|2022-06-28 19:55:00|11.61|10.21|11.41|10.01|11.61|10.21|11.23|9.83|0
1656446400000|2022-06-28 20:00:00|11.47|10.07|11.34|9.94|11.55|10.15|11.24|9.84|0
1656446700000|2022-06-28 20:05:00|11.36|9.96|11.3|9.9|11.36|9.96|11.25|9.85|0
1656447000000|2022-06-28 20:10:00|11.32|9.92|11.4|10|11.47|10.07|11.3|9.9|0
1656447300000|2022-06-28 20:15:00|11.48|9.88|11.54|9.94|11.55|9.95|11.43|9.83|0
1656447600000|2022-06-28 20:20:00|11.56|9.96|11.7|10.1|11.72|10.12|11.54|9.94|0
1656447900000|2022-06-28 20:25:00|11.69|10.09|11.66|10.06|11.69|10.09|11.58|9.98|0
1656448200000|2022-06-28 20:30:00|11.63|10.03|11.66|10.06|11.67|10.07|11.63|10.03|0
1656448500000|2022-06-28 20:35:00|11.65|10.05|11.8|10.2|11.82|10.22|11.6|10|0
1656448800000|2022-06-28 20:40:00|11.82|10.22|11.75|10.15|11.82|10.22|11.74|10.14|0
1656449100000|2022-06-28 20:45:00|11.76|10.16|11.67|10.07|11.78|10.18|11.63|10.03|0
1656449400000|2022-06-28 20:50:00|11.65|10.05|11.71|10.11|11.72|10.12|11.64|10.04|0
1656449700000|2022-06-28 20:55:00|11.72|10.12|11.81|10.21|11.84|10.24|11.71|10.11|0
1656450000000|2022-06-28 21:00:00|11.8|10.2|11.76|10.16|11.81|10.21|11.74|10.14|0
1656450300000|2022-06-28 21:05:00|11.79|10.19|11.83|10.23|11.88|10.28|11.78|10.18|0
1656450600000|2022-06-28 21:10:00|11.86|10.26|11.84|10.24|11.86|10.26|11.83|10.23|0
1656450900000|2022-06-28 21:15:00|11.82|10.22|11.82|10.22|11.85|10.25|11.79|10.19|0
1656451200000|2022-06-28 21:20:00|11.81|10.21|11.78|10.18|11.82|10.22|11.76|10.16|0
1656451500000|2022-06-28 21:25:00|11.77|10.17|11.76|10.16|11.77|10.17|11.75|10.15|0
1656451800000|2022-06-28 21:30:00|11.77|10.17|11.77|10.17|11.77|10.17|11.76|10.16|0
1656452100000|2022-06-28 21:35:00|11.76|10.16|11.76|10.16|11.77|10.17|11.76|10.16|0
1656452400000|2022-06-28 21:40:00|11.77|10.17|11.76|10.16|11.77|10.17|11.76|10.16|0
1656452700000|2022-06-28 21:45:00|11.77|10.17|11.78|10.18|11.79|10.19|11.76|10.16|0
1656453000000|2022-06-28 21:50:00|11.77|10.17|11.75|10.15|11.8|10.2|11.75|10.15|0
1656453300000|2022-06-28 21:55:00|11.74|10.14|11.8|10.2|11.8|10.2|11.74|10.14|0
1656453600000|2022-06-28 22:00:00|11.76|10.16|11.8|10.2|11.8|10.2|11.71|10.11|0
1656453900000|2022-06-28 22:05:00|11.81|10.21|11.85|10.25|11.86|10.26|11.75|10.15|0
1656454200000|2022-06-28 22:10:00|11.86|10.26|11.81|10.21|11.93|10.33|11.79|10.19|0
1656454500000|2022-06-28 22:15:00|11.82|10.22|11.85|10.25|11.88|10.28|11.82|10.22|0
1656454800000|2022-06-28 22:20:00|11.86|10.26|11.83|10.23|11.86|10.26|11.78|10.18|0
1656455100000|2022-06-28 22:25:00|11.82|10.22|11.89|10.29|11.92|10.32|11.82|10.22|0
1656455400000|2022-06-28 22:30:00|11.9|10.3|11.92|10.32|11.93|10.33|11.88|10.28|0
1656455700000|2022-06-28 22:35:00|11.93|10.33|11.93|10.33|11.94|10.34|11.86|10.26|0
1656456000000|2022-06-28 22:40:00|11.92|10.32|11.9|10.3|11.92|10.32|11.85|10.25|0
1656456300000|2022-06-28 22:45:00|11.92|10.32|11.91|10.31|11.94|10.34|11.89|10.29|0
1656456600000|2022-06-28 22:50:00|11.9|10.3|11.98|10.38|11.98|10.38|11.89|10.29|0
1656456900000|2022-06-28 22:55:00|11.97|10.37|11.98|10.38|11.98|10.38|11.94|10.34|0
1656457200000|2022-06-28 23:00:00|11.96|10.36|11.73|10.13|11.96|10.36|11.71|10.11|0
1656457500000|2022-06-28 23:05:00|11.75|10.15|11.72|10.12|11.82|10.22|11.68|10.08|0
1656457800000|2022-06-28 23:10:00|11.73|10.13|11.72|10.12|11.77|10.17|11.7|10.1|0
1656458100000|2022-06-28 23:15:00|11.73|10.13|11.7|10.1|11.73|10.13|11.65|10.05|0
1656458400000|2022-06-28 23:20:00|11.72|10.12|11.86|10.26|11.9|10.3|11.68|10.08|0
1656458700000|2022-06-28 23:25:00|11.87|10.27|11.9|10.3|11.93|10.33|11.83|10.23|0
1656459000000|2022-06-28 23:30:00|11.88|10.28|11.9|10.3|11.92|10.32|11.86|10.26|0
1656459300000|2022-06-28 23:35:00|11.88|10.28|11.88|10.28|11.9|10.3|11.8|10.2|0
1656459600000|2022-06-28 23:40:00|11.87|10.27|11.92|10.32|11.92|10.32|11.85|10.25|0
1656459900000|2022-06-28 23:45:00|11.94|10.34|11.94|10.34|11.99|10.39|11.92|10.32|0
1656460200000|2022-06-28 23:50:00|11.93|10.33|11.84|10.24|11.94|10.34|11.84|10.24|0
1656460500000|2022-06-28 23:55:00|11.82|10.22|11.87|10.27|11.89|10.29|11.76|10.16|0
1656460800000|2022-06-29 00:00:00|11.84|10.24|11.86|10.26|11.95|10.35|11.78|10.18|0
1656461100000|2022-06-29 00:05:00|11.85|10.25|11.99|10.39|12.12|10.52|11.8|10.2|0
1656461400000|2022-06-29 00:10:00|11.98|10.38|11.88|10.28|12.07|10.47|11.85|10.25|0
1656461700000|2022-06-29 00:15:00|11.91|10.31|12|10.4|12.05|10.45|11.88|10.28|0
1656462000000|2022-06-29 00:20:00|12.02|10.42|11.67|10.07|12.02|10.42|11.61|10.01|0
1656462300000|2022-06-29 00:25:00|11.66|10.06|11.8|10.2|11.81|10.21|11.64|10.04|0
1656462600000|2022-06-29 00:30:00|11.81|10.21|11.76|10.16|11.95|10.35|11.74|10.14|0
1656462900000|2022-06-29 00:35:00|11.77|10.17|11.55|9.95|11.79|10.19|11.55|9.95|0
1656463200000|2022-06-29 00:40:00|11.56|9.96|11.45|9.85|11.6|10|11.45|9.85|0
1656463500000|2022-06-29 00:45:00|11.48|9.88|11.45|9.85|11.53|9.93|11.45|9.85|0
1656463800000|2022-06-29 00:50:00|11.46|9.86|11.46|9.86|11.53|9.93|11.45|9.85|0
1656464100000|2022-06-29 00:55:00|11.45|9.85|11.49|9.89|11.5|9.9|11.42|9.82|0
1656464400000|2022-06-29 01:00:00|11.48|9.88|11.62|10.02|11.62|10.02|11.44|9.84|0
1656464700000|2022-06-29 01:05:00|11.61|10.01|11.58|9.98|11.61|10.01|11.49|9.89|0
1656465000000|2022-06-29 01:10:00|11.56|9.96|11.6|10|11.61|10.01|11.5|9.9|0
1656465300000|2022-06-29 01:15:00|11.58|9.98|11.65|10.05|11.65|10.05|11.56|9.96|0
1656465600000|2022-06-29 01:20:00|11.66|10.06|11.66|10.06|11.72|10.12|11.57|9.97|0
1656465900000|2022-06-29 01:25:00|11.65|10.05|11.84|10.24|11.84|10.24|11.64|10.04|0
1656466200000|2022-06-29 01:30:00|11.85|10.25|11.84|10.24|11.97|10.37|11.79|10.19|0
1656466500000|2022-06-29 01:35:00|11.83|10.23|11.93|10.33|12.05|10.45|11.81|10.21|0
1656466800000|2022-06-29 01:40:00|11.94|10.34|11.78|10.18|11.95|10.35|11.73|10.13|0
1656467100000|2022-06-29 01:45:00|11.8|10.2|11.69|10.09|11.81|10.21|11.69|10.09|0
1656467400000|2022-06-29 01:50:00|11.67|10.07|11.76|10.16|11.8|10.2|11.66|10.06|0
1656467700000|2022-06-29 01:55:00|11.74|10.14|11.77|10.17|11.82|10.22|11.73|10.13|0
1656468000000|2022-06-29 02:00:00|11.78|10.18|11.69|10.09|11.88|10.28|11.63|10.03|0
1656468300000|2022-06-29 02:05:00|11.67|10.07|11.64|10.04|11.74|10.14|11.6|10|0
1656468600000|2022-06-29 02:10:00|11.63|10.03|11.78|10.18|11.8|10.2|11.63|10.03|0
1656468900000|2022-06-29 02:15:00|11.8|10.2|11.73|10.13|11.89|10.29|11.73|10.13|0
1656469200000|2022-06-29 02:20:00|11.71|10.11|11.85|10.25|11.88|10.28|11.7|10.1|0
1656469500000|2022-06-29 02:25:00|11.84|10.24|11.83|10.23|11.89|10.29|11.79|10.19|0
1656469800000|2022-06-29 02:30:00|11.81|10.21|11.9|10.3|11.9|10.3|11.81|10.21|0
1656470100000|2022-06-29 02:35:00|11.88|10.28|11.89|10.29|12|10.4|11.88|10.28|0
1656470400000|2022-06-29 02:40:00|11.88|10.28|11.94|10.34|11.99|10.39|11.84|10.24|0
1656470700000|2022-06-29 02:45:00|11.95|10.35|12.04|10.44|12.13|10.53|11.94|10.34|0
1656471000000|2022-06-29 02:50:00|12.03|10.43|12.03|10.43|12.04|10.44|12.01|10.41|0
1656471300000|2022-06-29 02:55:00|12.04|10.44|12|10.4|12.1|10.5|11.96|10.36|0
1656471600000|2022-06-29 03:00:00|11.99|10.39|11.94|10.34|12.03|10.43|11.89|10.29|0
1656471900000|2022-06-29 03:05:00|11.91|10.31|11.89|10.29|11.96|10.36|11.82|10.22|0
1656472200000|2022-06-29 03:10:00|11.88|10.28|11.82|10.22|11.91|10.31|11.76|10.16|0
1656472500000|2022-06-29 03:15:00|11.8|10.2|11.84|10.24|11.87|10.27|11.78|10.18|0
1656472800000|2022-06-29 03:20:00|11.83|10.23|11.91|10.31|11.93|10.33|11.82|10.22|0
1656473100000|2022-06-29 03:25:00|11.9|10.3|11.97|10.37|11.99|10.39|11.84|10.24|0
1656473400000|2022-06-29 03:30:00|11.98|10.38|12.01|10.41|12.01|10.41|11.94|10.34|0
1656473700000|2022-06-29 03:35:00|12|10.4|11.84|10.24|12|10.4|11.77|10.17|0
1656474000000|2022-06-29 03:40:00|11.83|10.23|12.01|10.41|12.02|10.42|11.82|10.22|0
1656474300000|2022-06-29 03:45:00|12.02|10.42|11.93|10.33|12.02|10.42|11.88|10.28|0
1656474600000|2022-06-29 03:50:00|11.92|10.32|11.99|10.39|12.01|10.41|11.9|10.3|0
1656474900000|2022-06-29 03:55:00|11.98|10.38|11.92|10.32|12.01|10.41|11.89|10.29|0
1656475200000|2022-06-29 04:00:00|11.91|10.31|11.94|10.34|11.96|10.36|11.85|10.25|0
1656475500000|2022-06-29 04:05:00|11.93|10.33|11.87|10.27|11.98|10.38|11.87|10.27|0
1656475800000|2022-06-29 04:10:00|11.85|10.25|11.95|10.35|11.96|10.36|11.85|10.25|0
1656476100000|2022-06-29 04:15:00|11.93|10.33|11.92|10.32|11.96|10.36|11.88|10.28|0
1656476400000|2022-06-29 04:20:00|11.91|10.31|11.88|10.28|11.95|10.35|11.86|10.26|0
1656476700000|2022-06-29 04:25:00|11.89|10.29|11.88|10.28|11.93|10.33|11.84|10.24|0
1656477000000|2022-06-29 04:30:00|11.87|10.27|12.12|10.52|12.13|10.53|11.79|10.19|0
1656477300000|2022-06-29 04:35:00|12.1|10.5|12.11|10.51|12.13|10.53|12.06|10.46|0
1656477600000|2022-06-29 04:40:00|12.1|10.5|12.13|10.53|12.13|10.53|12.06|10.46|0
1656477900000|2022-06-29 04:45:00|12.1|10.5|12.09|10.49|12.11|10.51|12.07|10.47|0
1656478200000|2022-06-29 04:50:00|12.07|10.47|12.04|10.44|12.09|10.49|12.04|10.44|0
1656478500000|2022-06-29 04:55:00|12.03|10.43|11.99|10.39|12.04|10.44|11.97|10.37|0
1656478800000|2022-06-29 05:00:00|11.97|10.37|12.13|10.53|12.13|10.53|11.92|10.32|0
1656479100000|2022-06-29 05:05:00|12.11|10.51|12.04|10.44|12.13|10.53|12.03|10.43|0
1656479400000|2022-06-29 05:10:00|12.03|10.43|12.08|10.48|12.1|10.5|12.01|10.41|0
1656479700000|2022-06-29 05:15:00|12.07|10.47|12.1|10.5|12.12|10.52|12.05|10.45|0
1656480000000|2022-06-29 05:20:00|12.08|10.48|12.1|10.5|12.12|10.52|12.04|10.44|0
1656480300000|2022-06-29 05:25:00|12.08|10.48|11.95|10.35|12.08|10.48|11.93|10.33|0
1656480600000|2022-06-29 05:30:00|11.94|10.34|11.99|10.39|12.04|10.44|11.94|10.34|0
1656480900000|2022-06-29 05:35:00|12|10.4|11.87|10.27|12.01|10.41|11.87|10.27|0
1656481200000|2022-06-29 05:40:00|11.86|10.26|11.97|10.37|11.99|10.39|11.8|10.2|0
1656481500000|2022-06-29 05:45:00|11.99|10.39|12.01|10.41|12.01|10.41|11.95|10.35|0
1656481800000|2022-06-29 05:50:00|11.98|10.38|11.92|10.32|11.99|10.39|11.87|10.27|0
1656482100000|2022-06-29 05:55:00|11.91|10.31|11.88|10.28|11.97|10.37|11.84|10.24|0
1656482400000|2022-06-29 06:00:00|11.91|10.31|11.88|10.28|12.03|10.43|11.84|10.24|0
1656482700000|2022-06-29 06:05:00|11.87|10.27|11.6|10|11.96|10.36|11.6|10|0
1656483000000|2022-06-29 06:10:00|11.62|10.02|11.68|10.08|11.73|10.13|11.56|9.96|0
1656483300000|2022-06-29 06:15:00|11.69|10.09|11.75|10.15|11.78|10.18|11.64|10.04|0
1656483600000|2022-06-29 06:20:00|11.74|10.14|11.66|10.06|11.77|10.17|11.53|9.93|0
1656483900000|2022-06-29 06:25:00|11.64|10.04|11.75|10.15|11.77|10.17|11.63|10.03|0
1656484200000|2022-06-29 06:30:00|11.74|10.14|11.62|10.02|11.78|10.18|11.62|10.02|0
1656484500000|2022-06-29 06:35:00|11.59|9.99|11.45|9.85|11.62|10.02|11.44|9.84|0
1656484800000|2022-06-29 06:40:00|11.44|9.84|11.4|9.8|11.47|9.87|11.37|9.77|0
1656485100000|2022-06-29 06:45:00|11.41|9.81|11.32|9.72|11.51|9.91|11.32|9.72|0
1656485400000|2022-06-29 06:50:00|11.33|9.73|11.08|9.48|11.33|9.73|11.04|9.44|0
1656485700000|2022-06-29 06:55:00|11.05|9.45|11.12|9.52|11.18|9.58|11.04|9.44|0
1656486000000|2022-06-29 07:00:00|11.1|9.5|11.24|9.64|11.24|9.64|10.99|9.39|0
1656486300000|2022-06-29 07:05:00|11.15|9.75|11.09|9.69|11.3|9.9|11.03|9.63|0
1656486600000|2022-06-29 07:10:00|11.11|9.71|11.25|9.85|11.27|9.87|11.08|9.68|0
1656486900000|2022-06-29 07:15:00|11.29|9.89|11.54|10.14|11.72|10.32|11.29|9.89|0
1656487200000|2022-06-29 07:20:00|11.55|10.15|11.51|10.11|11.65|10.25|11.41|10.01|0
1656487500000|2022-06-29 07:25:00|11.48|10.08|11.62|10.22|11.78|10.38|11.45|10.05|0
1656487800000|2022-06-29 07:30:00|11.6|10.2|11.39|9.99|11.6|10.2|11.24|9.84|0
1656488100000|2022-06-29 07:35:00|11.41|10.01|11.58|10.18|11.69|10.29|11.36|9.96|0
1656488400000|2022-06-29 07:40:00|11.63|10.23|11.64|10.24|11.7|10.3|11.52|10.12|0
1656488700000|2022-06-29 07:45:00|11.65|10.25|11.49|10.09|11.73|10.33|11.41|10.01|0
1656489000000|2022-06-29 07:50:00|11.51|10.11|11.52|10.12|11.65|10.25|11.43|10.03|0
1656489300000|2022-06-29 07:55:00|11.51|10.11|11.36|9.96|11.53|10.13|11.28|9.88|0
1656489600000|2022-06-29 08:00:00|11.37|9.97|11.64|10.24|11.68|10.28|11.22|9.82|0
1656489900000|2022-06-29 08:05:00|11.6|10.2|11.81|10.41|11.87|10.47|11.57|10.17|0
1656490200000|2022-06-29 08:10:00|11.82|10.42|11.67|10.27|11.89|10.49|11.67|10.27|0
1656490500000|2022-06-29 08:15:00|11.66|10.26|11.62|10.22|11.7|10.3|11.52|10.12|0
1656490800000|2022-06-29 08:20:00|11.61|10.21|11.63|10.23|11.72|10.32|11.56|10.16|0
1656491100000|2022-06-29 08:25:00|11.61|10.21|11.58|10.18|11.67|10.27|11.52|10.12|0
1656491400000|2022-06-29 08:30:00|11.59|10.19|11.62|10.22|11.69|10.29|11.59|10.19|0
1656491700000|2022-06-29 08:35:00|11.63|10.23|11.69|10.29|11.83|10.43|11.6|10.2|0
1656492000000|2022-06-29 08:40:00|11.68|10.28|11.62|10.22|11.71|10.31|11.51|10.11|0
1656492300000|2022-06-29 08:45:00|11.64|10.24|11.68|10.28|11.75|10.35|11.56|10.16|0
1656492600000|2022-06-29 08:50:00|11.66|10.26|11.64|10.24|11.69|10.29|11.62|10.22|0
1656492900000|2022-06-29 08:55:00|11.66|10.26|11.64|10.24|11.73|10.33|11.62|10.22|0
1656493200000|2022-06-29 09:00:00|11.62|10.22|11.75|10.35|11.75|10.35|11.56|10.16|0
1656493500000|2022-06-29 09:05:00|11.73|10.33|11.7|10.3|11.77|10.37|11.68|10.28|0
1656493800000|2022-06-29 09:10:00|11.73|10.33|11.71|10.31|11.82|10.42|11.7|10.3|0
1656494100000|2022-06-29 09:15:00|11.7|10.3|11.68|10.28|11.75|10.35|11.65|10.25|0
1656494400000|2022-06-29 09:20:00|11.67|10.27|11.63|10.23|11.69|10.29|11.61|10.21|0
1656494700000|2022-06-29 09:25:00|11.65|10.25|11.63|10.23|11.67|10.27|11.58|10.18|0
1656495000000|2022-06-29 09:30:00|11.62|10.22|11.37|9.97|11.63|10.23|11.35|9.95|0
1656495300000|2022-06-29 09:35:00|11.36|9.96|11.26|9.86|11.39|9.99|11.25|9.85|0
1656495600000|2022-06-29 09:40:00|11.25|9.85|11.29|9.89|11.3|9.9|11.22|9.82|0
1656495900000|2022-06-29 09:45:00|11.3|9.9|11.32|9.92|11.37|9.97|11.14|9.74|0
1656496200000|2022-06-29 09:50:00|11.31|9.91|11|9.6|11.31|9.91|11|9.6|0
1656496500000|2022-06-29 09:55:00|11.01|9.61|10.8|9.4|11.06|9.66|10.76|9.36|0
1656496800000|2022-06-29 10:00:00|10.85|9.45|11.12|9.72|11.17|9.77|10.85|9.45|0
1656497100000|2022-06-29 10:05:00|11.1|9.7|11.25|9.85|11.29|9.89|11.1|9.7|0
1656497400000|2022-06-29 10:10:00|11.26|9.86|11.03|9.63|11.26|9.86|11.01|9.61|0
1656497700000|2022-06-29 10:15:00|11.04|9.64|11.05|9.65|11.14|9.74|10.98|9.58|0
1656498000000|2022-06-29 10:20:00|11.03|9.63|10.99|9.59|11.21|9.81|10.99|9.59|0
1656498300000|2022-06-29 10:25:00|11|9.6|10.98|9.58|11.09|9.69|10.94|9.54|0
1656498600000|2022-06-29 10:30:00|10.99|9.59|11.01|9.61|11.06|9.66|10.93|9.53|0
1656498900000|2022-06-29 10:35:00|11.02|9.62|11.03|9.63|11.13|9.73|10.98|9.58|0
1656499200000|2022-06-29 10:40:00|11.04|9.64|10.94|9.54|11.13|9.73|10.94|9.54|0
1656499500000|2022-06-29 10:45:00|10.97|9.57|11.3|9.9|11.3|9.9|10.79|9.39|0
1656499800000|2022-06-29 10:50:00|11.29|9.89|11.26|9.86|11.39|9.99|11.26|9.86|0
1656500100000|2022-06-29 10:55:00|11.24|9.84|11.36|9.96|11.43|10.03|11.22|9.82|0
1656500400000|2022-06-29 11:00:00|11.34|9.94|11.33|9.93|11.42|10.02|11.26|9.86|0
1656500700000|2022-06-29 11:05:00|11.34|9.94|11.35|9.95|11.37|9.97|11.26|9.86|0
1656501000000|2022-06-29 11:10:00|11.34|9.94|11.32|9.92|11.35|9.95|11.15|9.75|0
1656501300000|2022-06-29 11:15:00|11.35|9.95|11.38|9.98|11.39|9.99|11.16|9.76|0
1656501600000|2022-06-29 11:20:00|11.39|9.99|11.39|9.99|11.43|10.03|11.34|9.94|0
1656501900000|2022-06-29 11:25:00|11.4|10|11.4|10|11.43|10.03|11.35|9.95|0
1656502200000|2022-06-29 11:30:00|11.39|9.99|11.52|10.12|11.56|10.16|11.39|9.99|0
1656502500000|2022-06-29 11:35:00|11.51|10.11|11.74|10.34|11.74|10.34|11.47|10.07|0
1656502800000|2022-06-29 11:40:00|11.76|10.36|11.7|10.3|11.76|10.36|11.69|10.29|0
1656503100000|2022-06-29 11:45:00|11.71|10.31|11.8|10.4|11.82|10.42|11.69|10.29|0
1656503400000|2022-06-29 11:50:00|11.78|10.38|12.05|10.65|12.08|10.68|11.77|10.37|0
1656503700000|2022-06-29 11:55:00|12.02|10.62|12.2|10.8|12.27|10.87|11.96|10.56|0
1656504000000|2022-06-29 12:00:00|12.22|10.82|12.58|11.18|12.62|11.22|12.18|10.78|0
1656504300000|2022-06-29 12:05:00|12.57|11.17|11.95|10.55|12.58|11.18|11.93|10.53|0
1656504600000|2022-06-29 12:10:00|11.93|10.53|11.95|10.55|12|10.6|11.92|10.52|0
1656504900000|2022-06-29 12:15:00|11.97|10.57|11.92|10.52|12.08|10.68|11.91|10.51|0
1656505200000|2022-06-29 12:20:00|11.95|10.55|11.62|10.22|11.99|10.59|11.61|10.21|0
1656505500000|2022-06-29 12:25:00|11.64|10.24|11.66|10.26|11.68|10.28|11.58|10.18|0
1656505800000|2022-06-29 12:30:00|11.65|10.25|11.38|9.98|11.73|10.33|11.19|9.79|0
1656506100000|2022-06-29 12:35:00|11.28|9.88|11.15|9.75|11.34|9.94|11.07|9.67|0
1656506400000|2022-06-29 12:40:00|11.13|9.73|11.32|9.92|11.33|9.93|11.09|9.69|0
1656506700000|2022-06-29 12:45:00|11.31|9.91|11.31|9.91|11.44|10.04|11.21|9.81|0
1656507000000|2022-06-29 12:50:00|11.28|9.88|11.36|9.96|11.44|10.04|11.28|9.88|0
1656507300000|2022-06-29 12:55:00|11.33|9.93|11.32|9.92|11.37|9.97|11.17|9.77|0
1656507600000|2022-06-29 13:00:00|11.31|9.91|11.52|10.12|11.62|10.22|11.25|9.85|0
1656507900000|2022-06-29 13:05:00|11.56|10.16|11.55|10.15|11.6|10.2|11.35|9.95|0
1656508200000|2022-06-29 13:10:00|11.56|10.16|11.73|10.33|11.77|10.37|11.55|10.15|0
1656508500000|2022-06-29 13:15:00|11.72|10.32|11.94|10.54|12|10.6|11.54|10.14|0
1656508800000|2022-06-29 13:20:00|11.91|10.51|11.8|10.4|11.95|10.55|11.71|10.31|0
1656509100000|2022-06-29 13:25:00|11.81|10.41|11.55|10.15|11.81|10.41|11.47|10.07|0
1656509400000|2022-06-29 13:30:00|11.59|10.19|10.69|9.29|11.78|10.38|10.55|9.15|0
1656509700000|2022-06-29 13:35:00|10.6|9.2|10.65|9.25|11.19|9.79|10.43|9.03|0
1656510000000|2022-06-29 13:40:00|10.6|9.2|10.69|9.29|10.92|9.52|10.48|9.08|0
1656510300000|2022-06-29 13:45:00|10.56|9.16|10.95|9.55|10.96|9.56|10.36|8.96|0
1656510600000|2022-06-29 13:50:00|10.9|9.5|12.05|10.65|12.22|10.82|10.86|9.46|0
1656510900000|2022-06-29 13:55:00|11.99|10.59|11.74|10.34|12.04|10.64|11.62|10.22|0
1656511200000|2022-06-29 14:00:00|11.77|10.37|11.13|9.73|12.1|10.7|11.11|9.71|0
1656511500000|2022-06-29 14:05:00|11.08|9.68|11.41|10.01|11.67|10.27|10.95|9.55|0
1656511800000|2022-06-29 14:10:00|11.39|9.99|11.26|9.86|11.81|10.41|11.26|9.86|0
1656512100000|2022-06-29 14:15:00|11.25|9.85|10.61|9.21|11.37|9.97|10.53|9.13|0
1656512400000|2022-06-29 14:20:00|10.6|9.2|10.87|9.47|10.87|9.47|10.57|9.17|0
1656512700000|2022-06-29 14:25:00|10.83|9.43|11.28|9.88|11.56|10.16|10.83|9.43|0
1656513000000|2022-06-29 14:30:00|11.26|9.86|11.66|10.26|12.03|10.63|11.09|9.69|0
1656513300000|2022-06-29 14:35:00|11.62|10.22|11.5|10.1|11.64|10.24|10.99|9.59|0
1656513600000|2022-06-29 14:40:00|11.51|10.11|11.92|10.52|12.03|10.63|11.4|10|0
1656513900000|2022-06-29 14:45:00|11.97|10.57|11.76|10.36|12.11|10.71|11.59|10.19|0
1656514200000|2022-06-29 14:50:00|11.8|10.4|11.7|10.3|12.08|10.68|11.47|10.07|0
1656514500000|2022-06-29 14:55:00|11.72|10.32|11.36|9.96|11.72|10.32|11.32|9.92|0
1656514800000|2022-06-29 15:00:00|11.37|9.97|11.17|9.77|11.47|10.07|11.14|9.74|0
1656515100000|2022-06-29 15:05:00|11.14|9.74|11.22|9.82|11.43|10.03|10.92|9.52|0
1656515400000|2022-06-29 15:10:00|11.24|9.84|11.06|9.66|11.36|9.96|10.98|9.58|0
1656515700000|2022-06-29 15:15:00|11.04|9.64|10.93|9.53|11.29|9.89|10.88|9.48|0
1656516000000|2022-06-29 15:20:00|10.92|9.52|10.69|9.29|10.98|9.58|10.51|9.11|0
1656516300000|2022-06-29 15:25:00|10.71|9.31|11.39|9.99|11.49|10.09|10.66|9.26|0
1656516600000|2022-06-29 15:30:00|11.42|10.02|11.65|10.25|11.73|10.33|11.24|9.84|0
1656516900000|2022-06-29 15:35:00|11.69|10.29|12.15|10.75|12.34|10.94|11.61|10.21|0
1656517200000|2022-06-29 15:40:00|12.13|10.73|11.79|10.39|12.3|10.9|11.79|10.39|0
1656517500000|2022-06-29 15:45:00|11.8|10.4|11.84|10.44|12.11|10.71|11.73|10.33|0
1656517800000|2022-06-29 15:50:00|11.87|10.47|12.22|10.82|12.3|10.9|11.79|10.39|0
1656518100000|2022-06-29 15:55:00|12.18|10.78|12.02|10.62|12.21|10.81|11.79|10.39|0
1656518400000|2022-06-29 16:00:00|12.01|10.61|11.91|10.51|12.1|10.7|11.72|10.32|0
1656518700000|2022-06-29 16:05:00|11.93|10.53|11.51|10.11|11.98|10.58|11.51|10.11|0
1656519000000|2022-06-29 16:10:00|11.53|10.13|11.38|9.98|11.61|10.21|11.27|9.87|0
1656519300000|2022-06-29 16:15:00|11.35|9.95|11.47|10.07|11.58|10.18|11.35|9.95|0
1656519600000|2022-06-29 16:20:00|11.5|10.1|11.1|9.7|11.62|10.22|11.08|9.68|0
1656519900000|2022-06-29 16:25:00|11.03|9.63|10.94|9.54|11.1|9.7|10.88|9.48|0
1656520200000|2022-06-29 16:30:00|10.93|9.53|11.06|9.66|11.19|9.79|10.93|9.53|0
1656520500000|2022-06-29 16:35:00|11.04|9.64|11.47|10.07|11.6|10.2|11.04|9.64|0
1656520800000|2022-06-29 16:40:00|11.48|10.08|11.48|10.08|11.55|10.15|11.36|9.96|0
1656521100000|2022-06-29 16:45:00|11.47|10.07|11.33|9.93|11.63|10.23|11.28|9.88|0
1656521400000|2022-06-29 16:50:00|11.35|9.95|11.35|9.95|11.52|10.12|11.27|9.87|0
1656521700000|2022-06-29 16:55:00|11.37|9.97|11.48|10.08|11.56|10.16|11.24|9.84|0
1656522000000|2022-06-29 17:00:00|11.45|10.05|11.37|9.97|11.57|10.17|11.33|9.93|0
1656522300000|2022-06-29 17:05:00|11.41|10.01|11.77|10.37|11.77|10.37|11.3|9.9|0
1656522600000|2022-06-29 17:10:00|11.78|10.38|11.21|9.81|11.9|10.5|11.21|9.81|0
1656522900000|2022-06-29 17:15:00|11.2|9.8|11.18|9.78|11.23|9.83|11.09|9.69|0
1656523200000|2022-06-29 17:20:00|11.17|9.77|11.89|10.49|11.95|10.55|11.04|9.64|0
1656523500000|2022-06-29 17:25:00|11.88|10.48|12.27|10.87|12.34|10.94|11.82|10.42|0
1656523800000|2022-06-29 17:30:00|12.24|10.84|12.16|10.76|12.31|10.91|12.02|10.62|0
1656524100000|2022-06-29 17:35:00|12.17|10.77|12.44|11.04|12.49|11.09|12.17|10.77|0
1656524400000|2022-06-29 17:40:00|12.43|11.03|12.63|11.23|12.66|11.26|12.37|10.97|0
1656524700000|2022-06-29 17:45:00|12.67|11.27|12.56|11.16|12.72|11.32|12.5|11.1|0
1656525000000|2022-06-29 17:50:00|12.53|11.13|12.69|11.29|12.76|11.36|12.53|11.13|0
1656525300000|2022-06-29 17:55:00|12.7|11.3|13|11.6|13.04|11.64|12.7|11.3|0
1656525600000|2022-06-29 18:00:00|12.95|11.55|12.58|11.18|13.38|11.98|12.44|11.04|0
1656525900000|2022-06-29 18:05:00|12.6|11.2|12.48|11.08|12.64|11.24|12.38|10.98|0
1656526200000|2022-06-29 18:10:00|12.49|11.09|12.46|11.06|12.57|11.17|12.34|10.94|0
1656526500000|2022-06-29 18:15:00|12.45|11.05|12.44|11.04|12.63|11.23|12.42|11.02|0
1656526800000|2022-06-29 18:20:00|12.39|10.99|12.19|10.79|12.42|11.02|12.13|10.73|0
1656527100000|2022-06-29 18:25:00|12.2|10.8|12.38|10.98|12.45|11.05|12.12|10.72|0
1656527400000|2022-06-29 18:30:00|12.41|11.01|12.18|10.78|12.43|11.03|12.06|10.66|0
1656527700000|2022-06-29 18:35:00|12.19|10.79|11.96|10.56|12.19|10.79|11.96|10.56|0
1656528000000|2022-06-29 18:40:00|11.93|10.53|11.64|10.24|12.02|10.62|11.64|10.24|0
1656528300000|2022-06-29 18:45:00|11.6|10.2|11.59|10.19|11.7|10.3|11.51|10.11|0
1656528600000|2022-06-29 18:50:00|11.55|10.15|11.72|10.32|11.73|10.33|11.49|10.09|0
1656528900000|2022-06-29 18:55:00|11.74|10.34|11.71|10.31|11.89|10.49|11.67|10.27|0
1656529200000|2022-06-29 19:00:00|11.7|10.3|11.65|10.25|11.81|10.41|11.42|10.02|0
1656529500000|2022-06-29 19:05:00|11.67|10.27|11.99|10.59|11.99|10.59|11.6|10.2|0
1656529800000|2022-06-29 19:10:00|11.97|10.57|11.82|10.42|11.97|10.57|11.64|10.24|0
1656530100000|2022-06-29 19:15:00|11.78|10.38|11.64|10.24|12.2|10.8|11.62|10.22|0
1656530400000|2022-06-29 19:20:00|11.62|10.22|11.87|10.47|11.9|10.5|11.6|10.2|0
1656530700000|2022-06-29 19:25:00|11.86|10.46|12.2|10.8|12.21|10.81|11.82|10.42|0
1656531000000|2022-06-29 19:30:00|12.15|10.75|11.58|10.18|12.17|10.77|11.5|10.1|0
1656531300000|2022-06-29 19:35:00|11.55|10.15|11.51|10.11|11.65|10.25|11.36|9.96|0
1656531600000|2022-06-29 19:40:00|11.44|10.04|11.47|10.07|11.59|10.19|11.35|9.95|0
1656531900000|2022-06-29 19:45:00|11.51|10.11|11.35|9.95|11.59|10.19|11.23|9.83|0
1656532200000|2022-06-29 19:50:00|11.58|10.18|11.35|9.95|11.63|10.23|11.14|9.74|0
1656532500000|2022-06-29 19:55:00|11.36|9.96|11.63|10.23|11.83|10.43|11.36|9.96|0
1656532800000|2022-06-29 20:00:00|11.48|10.08|11.67|10.27|11.74|10.34|11.47|10.07|0
1656533100000|2022-06-29 20:05:00|11.69|10.29|11.63|10.23|11.74|10.34|11.59|10.19|0
1656533400000|2022-06-29 20:10:00|11.65|10.25|11.43|10.03|11.66|10.26|11.4|10|0
1656533700000|2022-06-29 20:15:00|11.53|9.93|11.68|10.08|11.68|10.08|11.53|9.93|0
1656534000000|2022-06-29 20:20:00|11.69|10.09|11.65|10.05|11.74|10.14|11.63|10.03|0
1656534300000|2022-06-29 20:25:00|11.64|10.04|11.66|10.06|11.74|10.14|11.63|10.03|0
1656534600000|2022-06-29 20:30:00|11.67|10.07|11.78|10.18|11.8|10.2|11.67|10.07|0
1656534900000|2022-06-29 20:35:00|11.76|10.16|11.74|10.14|11.78|10.18|11.73|10.13|0
1656535200000|2022-06-29 20:40:00|11.76|10.16|11.74|10.14|11.77|10.17|11.74|10.14|0
1656535500000|2022-06-29 20:45:00|11.76|10.16|11.82|10.22|11.82|10.22|11.75|10.15|0
1656535800000|2022-06-29 20:50:00|11.81|10.21|11.75|10.15|11.81|10.21|11.74|10.14|0
1656536100000|2022-06-29 20:55:00|11.74|10.14|11.77|10.17|11.79|10.19|11.73|10.13|0
1656536400000|2022-06-29 21:00:00|11.76|10.16|11.78|10.18|11.79|10.19|11.76|10.16|0
1656536700000|2022-06-29 21:05:00|11.77|10.17|11.76|10.16|11.79|10.19|11.76|10.16|0
1656537000000|2022-06-29 21:10:00|11.75|10.15|11.75|10.15|11.76|10.16|11.74|10.14|0
1656537300000|2022-06-29 21:15:00|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1656537900000|2022-06-29 21:25:00|11.77|10.17|11.76|10.16|11.77|10.17|11.76|10.16|0
1656538200000|2022-06-29 21:30:00|11.75|10.15|11.74|10.14|11.75|10.15|11.74|10.14|0
1656538500000|2022-06-29 21:35:00|11.76|10.16|11.74|10.14|11.76|10.16|11.74|10.14|0
1656538800000|2022-06-29 21:40:00|11.76|10.16|11.75|10.15|11.76|10.16|11.74|10.14|0
1656539100000|2022-06-29 21:45:00|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1656539400000|2022-06-29 21:50:00|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1656539700000|2022-06-29 21:55:00|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1656540000000|2022-06-29 22:00:00|11.84|10.24|11.7|10.1|11.84|10.24|11.69|10.09|0
1656540300000|2022-06-29 22:05:00|11.72|10.12|11.67|10.07|11.73|10.13|11.62|10.02|0
1656540600000|2022-06-29 22:10:00|11.68|10.08|11.62|10.02|11.68|10.08|11.61|10.01|0
1656540900000|2022-06-29 22:15:00|11.61|10.01|11.69|10.09|11.73|10.13|11.61|10.01|0
1656541200000|2022-06-29 22:20:00|11.7|10.1|11.74|10.14|11.76|10.16|11.69|10.09|0
1656541500000|2022-06-29 22:25:00|11.76|10.16|11.78|10.18|11.81|10.21|11.76|10.16|0
1656541800000|2022-06-29 22:30:00|11.8|10.2|11.73|10.13|11.8|10.2|11.71|10.11|0
1656542100000|2022-06-29 22:35:00|11.72|10.12|11.69|10.09|11.72|10.12|11.69|10.09|0
1656542400000|2022-06-29 22:40:00|11.7|10.1|11.69|10.09|11.7|10.1|11.67|10.07|0
1656542700000|2022-06-29 22:45:00|11.7|10.1|11.69|10.09|11.7|10.1|11.65|10.05|0
1656543000000|2022-06-29 22:50:00|11.7|10.1|11.75|10.15|11.78|10.18|11.7|10.1|0
1656543300000|2022-06-29 22:55:00|11.74|10.14|11.69|10.09|11.74|10.14|11.67|10.07|0
1656543600000|2022-06-29 23:00:00|11.7|10.1|11.58|9.98|11.7|10.1|11.56|9.96|0
1656543900000|2022-06-29 23:05:00|11.56|9.96|11.59|9.99|11.62|10.02|11.56|9.96|0
1656544200000|2022-06-29 23:10:00|11.6|10|11.62|10.02|11.64|10.04|11.6|10|0
1656544500000|2022-06-29 23:15:00|11.61|10.01|11.6|10|11.64|10.04|11.59|9.99|0
1656544800000|2022-06-29 23:20:00|11.61|10.01|11.44|9.84|11.61|10.01|11.41|9.81|0
1656545100000|2022-06-29 23:25:00|11.45|9.85|11.42|9.82|11.48|9.88|11.4|9.8|0
1656545400000|2022-06-29 23:30:00|11.38|9.78|11.44|9.84|11.44|9.84|11.34|9.74|0
1656545700000|2022-06-29 23:35:00|11.42|9.82|11.45|9.85|11.49|9.89|11.42|9.82|0
1656546000000|2022-06-29 23:40:00|11.44|9.84|11.49|9.89|11.5|9.9|11.44|9.84|0
1656546300000|2022-06-29 23:45:00|11.5|9.9|11.52|9.92|11.53|9.93|11.46|9.86|0
1656546600000|2022-06-29 23:50:00|11.5|9.9|11.44|9.84|11.52|9.92|11.42|9.82|0
1656546900000|2022-06-29 23:55:00|11.43|9.83|11.45|9.85|11.48|9.88|11.41|9.81|0
1656547200000|2022-06-30 00:00:00|11.43|9.83|11.34|9.74|11.46|9.86|11.09|9.49|0
1656547500000|2022-06-30 00:05:00|11.37|9.77|11.46|9.86|11.53|9.93|11.37|9.77|0
1656547800000|2022-06-30 00:10:00|11.45|9.85|11.43|9.83|11.47|9.87|11.34|9.74|0
1656548100000|2022-06-30 00:15:00|11.44|9.84|11.45|9.85|11.47|9.87|11.29|9.69|0
1656548400000|2022-06-30 00:20:00|11.43|9.83|11.4|9.8|11.5|9.9|11.37|9.77|0
1656548700000|2022-06-30 00:25:00|11.41|9.81|11.4|9.8|11.47|9.87|11.36|9.76|0
1656549000000|2022-06-30 00:30:00|11.42|9.82|11.36|9.76|11.53|9.93|11.34|9.74|0
1656549300000|2022-06-30 00:35:00|11.37|9.77|11.4|9.8|11.47|9.87|11.36|9.76|0
1656549600000|2022-06-30 00:40:00|11.41|9.81|11.54|9.94|11.58|9.98|11.41|9.81|0
1656549900000|2022-06-30 00:45:00|11.55|9.95|11.43|9.83|11.57|9.97|11.41|9.81|0
1656550200000|2022-06-30 00:50:00|11.42|9.82|11.37|9.77|11.46|9.86|11.35|9.75|0
1656550500000|2022-06-30 00:55:00|11.36|9.76|11.4|9.8|11.43|9.83|11.34|9.74|0
1656550800000|2022-06-30 01:00:00|11.37|9.77|11.21|9.61|11.37|9.77|11.19|9.59|0
1656551100000|2022-06-30 01:05:00|11.2|9.6|11.1|9.5|11.28|9.68|11.09|9.49|0
1656551400000|2022-06-30 01:10:00|11.12|9.52|11.03|9.43|11.12|9.52|10.97|9.37|0
1656551700000|2022-06-30 01:15:00|11.02|9.42|10.89|9.29|11.02|9.42|10.84|9.24|0
1656552000000|2022-06-30 01:20:00|10.9|9.3|10.94|9.34|11|9.4|10.86|9.26|0
1656552300000|2022-06-30 01:25:00|10.95|9.35|10.99|9.39|10.99|9.39|10.9|9.3|0
1656552600000|2022-06-30 01:30:00|10.98|9.38|11.09|9.49|11.13|9.53|10.94|9.34|0
1656552900000|2022-06-30 01:35:00|11.11|9.51|11.12|9.52|11.2|9.6|11.05|9.45|0
1656553200000|2022-06-30 01:40:00|11.1|9.5|11.11|9.51|11.13|9.53|10.99|9.39|0
1656553500000|2022-06-30 01:45:00|11.12|9.52|11.04|9.44|11.16|9.56|11.03|9.43|0
1656553800000|2022-06-30 01:50:00|11.03|9.43|11.03|9.43|11.14|9.54|11.01|9.41|0
1656554100000|2022-06-30 01:55:00|11.01|9.41|10.87|9.27|11.01|9.41|10.86|9.26|0
1656554400000|2022-06-30 02:00:00|10.91|9.31|10.99|9.39|11|9.4|10.87|9.27|0
1656554700000|2022-06-30 02:05:00|11|9.4|11.04|9.44|11.04|9.44|10.92|9.32|0
1656555000000|2022-06-30 02:10:00|11.05|9.45|11.08|9.48|11.13|9.53|11.02|9.42|0
1656555300000|2022-06-30 02:15:00|11.09|9.49|11.09|9.49|11.11|9.51|11.05|9.45|0
1656555600000|2022-06-30 02:20:00|11.1|9.5|11.17|9.57|11.24|9.64|11.09|9.49|0
1656555900000|2022-06-30 02:25:00|11.18|9.58|11.31|9.71|11.34|9.74|11.15|9.55|0
1656556200000|2022-06-30 02:30:00|11.32|9.72|11.24|9.64|11.38|9.78|11.24|9.64|0
1656556500000|2022-06-30 02:35:00|11.26|9.66|11.23|9.63|11.28|9.68|11.2|9.6|0
1656556800000|2022-06-30 02:40:00|11.22|9.62|11.28|9.68|11.3|9.7|11.2|9.6|0
1656557100000|2022-06-30 02:45:00|11.3|9.7|11.1|9.5|11.34|9.74|11.07|9.47|0
1656557400000|2022-06-30 02:50:00|11.12|9.52|11.19|9.59|11.19|9.59|11.09|9.49|0
1656557700000|2022-06-30 02:55:00|11.2|9.6|11.24|9.64|11.31|9.71|11.19|9.59|0
1656558000000|2022-06-30 03:00:00|11.27|9.67|11.31|9.71|11.32|9.72|11.23|9.63|0
1656558300000|2022-06-30 03:05:00|11.32|9.72|11.29|9.69|11.36|9.76|11.23|9.63|0
1656558600000|2022-06-30 03:10:00|11.31|9.71|11.27|9.67|11.33|9.73|11.24|9.64|0
1656558900000|2022-06-30 03:15:00|11.25|9.65|11.27|9.67|11.33|9.73|11.23|9.63|0
1656559200000|2022-06-30 03:20:00|11.25|9.65|11.29|9.69|11.29|9.69|11.24|9.64|0
1656559500000|2022-06-30 03:25:00|11.27|9.67|11.28|9.68|11.29|9.69|11.25|9.65|0
1656559800000|2022-06-30 03:30:00|11.27|9.67|11.19|9.59|11.29|9.69|11.16|9.56|0
1656560100000|2022-06-30 03:35:00|11.18|9.58|11.13|9.53|11.21|9.61|11.11|9.51|0
1656560400000|2022-06-30 03:40:00|11.12|9.52|11.12|9.52|11.17|9.57|11.09|9.49|0
1656560700000|2022-06-30 03:45:00|11.11|9.51|10.99|9.39|11.13|9.53|10.96|9.36|0
1656561000000|2022-06-30 03:50:00|11|9.4|11.02|9.42|11.04|9.44|11|9.4|0
1656561300000|2022-06-30 03:55:00|11.03|9.43|11.04|9.44|11.08|9.48|11|9.4|0
1656561600000|2022-06-30 04:00:00|11.03|9.43|11.01|9.41|11.09|9.49|10.96|9.36|0
1656561900000|2022-06-30 04:05:00|11.03|9.43|11|9.4|11.06|9.46|11|9.4|0
1656562200000|2022-06-30 04:10:00|10.99|9.39|11.06|9.46|11.09|9.49|10.97|9.37|0
1656562500000|2022-06-30 04:15:00|11.08|9.48|11.13|9.53|11.13|9.53|11.05|9.45|0
1656562800000|2022-06-30 04:20:00|11.11|9.51|11.09|9.49|11.11|9.51|11.05|9.45|0
1656563100000|2022-06-30 04:25:00|11.08|9.48|11.06|9.46|11.11|9.51|11.06|9.46|0
1656563400000|2022-06-30 04:30:00|11.07|9.47|11.04|9.44|11.1|9.5|11|9.4|0
1656563700000|2022-06-30 04:35:00|11.03|9.43|10.97|9.37|11.05|9.45|10.92|9.32|0
1656564000000|2022-06-30 04:40:00|10.98|9.38|11.02|9.42|11.06|9.46|10.96|9.36|0
1656564300000|2022-06-30 04:45:00|11.03|9.43|10.99|9.39|11.03|9.43|10.98|9.38|0
1656564600000|2022-06-30 04:50:00|10.98|9.38|10.95|9.35|11.02|9.42|10.95|9.35|0
1656564900000|2022-06-30 04:55:00|10.94|9.34|10.95|9.35|10.98|9.38|10.89|9.29|0
1656565200000|2022-06-30 05:00:00|10.97|9.37|10.95|9.35|11.02|9.42|10.85|9.25|0
1656565500000|2022-06-30 05:05:00|10.96|9.36|10.91|9.31|10.97|9.37|10.86|9.26|0
1656565800000|2022-06-30 05:10:00|10.92|9.32|10.9|9.3|10.92|9.32|10.83|9.23|0
1656566100000|2022-06-30 05:15:00|10.91|9.31|10.84|9.24|10.98|9.38|10.84|9.24|0
1656566400000|2022-06-30 05:20:00|10.82|9.22|10.65|9.05|10.84|9.24|10.65|9.05|0
1656566700000|2022-06-30 05:25:00|10.62|9.02|10.36|8.76|10.62|9.02|10.12|8.52|0
1656567000000|2022-06-30 05:30:00|10.35|8.75|10.28|8.68|10.36|8.76|10.26|8.66|0
1656567300000|2022-06-30 05:35:00|10.26|8.66|10.2|8.6|10.27|8.67|10.14|8.54|0
1656567600000|2022-06-30 05:40:00|10.21|8.61|10.04|8.44|10.22|8.62|9.99|8.39|0
1656567900000|2022-06-30 05:45:00|10.08|8.48|10.16|8.56|10.23|8.63|10.08|8.48|0
1656568200000|2022-06-30 05:50:00|10.17|8.57|10.1|8.5|10.22|8.62|10.1|8.5|0
1656568500000|2022-06-30 05:55:00|10.12|8.52|10.25|8.65|10.31|8.71|10.09|8.49|0
1656568800000|2022-06-30 06:00:00|10.27|8.67|10.1|8.5|10.37|8.77|10.08|8.48|0
1656569100000|2022-06-30 06:05:00|10.09|8.49|9.86|8.26|10.11|8.51|9.85|8.25|0
1656569400000|2022-06-30 06:10:00|9.85|8.25|9.98|8.38|10.01|8.41|9.72|8.12|0
1656569700000|2022-06-30 06:15:00|10|8.4|9.97|8.37|10.06|8.46|9.93|8.33|0
1656570000000|2022-06-30 06:20:00|9.96|8.36|9.91|8.31|10|8.4|9.84|8.24|0
1656570300000|2022-06-30 06:25:00|9.92|8.32|9.64|8.04|9.92|8.32|9.6|8|0
1656570600000|2022-06-30 06:30:00|9.66|8.06|10.46|8.86|10.47|8.87|9.26|7.66|0
1656570900000|2022-06-30 06:35:00|10.45|8.85|10.68|9.08|10.68|9.08|10.21|8.61|0
1656571200000|2022-06-30 06:40:00|10.66|9.06|10.46|8.86|10.69|9.09|10.33|8.73|0
1656571500000|2022-06-30 06:45:00|10.45|8.85|10.59|8.99|10.61|9.01|10.42|8.82|0
1656571800000|2022-06-30 06:50:00|10.61|9.01|10.61|9.01|10.71|9.11|10.5|8.9|0
1656572100000|2022-06-30 06:55:00|10.6|9|10.66|9.06|10.74|9.14|10.57|8.97|0
1656572400000|2022-06-30 07:00:00|10.63|9.03|10.58|8.98|10.82|9.22|10.53|8.93|0
1656572700000|2022-06-30 07:05:00|10.44|9.04|10.52|9.12|10.61|9.21|10.29|8.89|0
1656573000000|2022-06-30 07:10:00|10.51|9.11|10.48|9.08|10.72|9.32|10.33|8.93|0
1656573300000|2022-06-30 07:15:00|10.42|9.02|10.21|8.81|10.42|9.02|10.12|8.72|0
1656573600000|2022-06-30 07:20:00|10.25|8.85|10.5|9.1|11.1|9.7|10.2|8.8|0
1656573900000|2022-06-30 07:25:00|10.51|9.11|10.55|9.15|10.77|9.37|10.45|9.05|0
1656574200000|2022-06-30 07:30:00|10.52|9.12|10.7|9.3|10.71|9.31|10.36|8.96|0
1656574500000|2022-06-30 07:35:00|10.71|9.31|10.64|9.24|10.81|9.41|10.61|9.21|0
1656574800000|2022-06-30 07:40:00|10.67|9.27|10.95|9.55|10.97|9.57|10.67|9.27|0
1656575100000|2022-06-30 07:45:00|10.94|9.54|11.18|9.78|11.18|9.78|10.73|9.33|0
1656575400000|2022-06-30 07:50:00|11.21|9.81|11.16|9.76|11.25|9.85|11.14|9.74|0
1656575700000|2022-06-30 07:55:00|11.14|9.74|11.1|9.7|11.21|9.81|11|9.6|0
1656576000000|2022-06-30 08:00:00|11.09|9.69|11.33|9.93|11.35|9.95|11.05|9.65|0
1656576300000|2022-06-30 08:05:00|11.34|9.94|11.21|9.81|11.43|10.03|11.13|9.73|0
1656576600000|2022-06-30 08:10:00|11.18|9.78|11.25|9.85|11.26|9.86|11.11|9.71|0
1656576900000|2022-06-30 08:15:00|11.23|9.83|11.02|9.62|11.27|9.87|10.99|9.59|0
1656577200000|2022-06-30 08:20:00|11|9.6|10.97|9.57|11.13|9.73|10.95|9.55|0
1656577500000|2022-06-30 08:25:00|10.96|9.56|10.9|9.5|11.02|9.62|10.86|9.46|0
1656577800000|2022-06-30 08:30:00|10.91|9.51|10.86|9.46|11.04|9.64|10.83|9.43|0
1656578100000|2022-06-30 08:35:00|10.85|9.45|11.22|9.82|11.31|9.91|10.78|9.38|0
1656578400000|2022-06-30 08:40:00|11.19|9.79|11.35|9.95|11.43|10.03|11.01|9.61|0
1656578700000|2022-06-30 08:45:00|11.36|9.96|11.01|9.61|11.36|9.96|10.95|9.55|0
1656579000000|2022-06-30 08:50:00|10.96|9.56|11.06|9.66|11.1|9.7|10.95|9.55|0
1656579300000|2022-06-30 08:55:00|11.05|9.65|10.99|9.59|11.1|9.7|10.9|9.5|0
1656579600000|2022-06-30 09:00:00|10.97|9.57|10.92|9.52|11.01|9.61|10.8|9.4|0
1656579900000|2022-06-30 09:05:00|10.82|9.42|10.73|9.33|10.98|9.58|10.71|9.31|0
1656580200000|2022-06-30 09:10:00|10.74|9.34|10.37|8.97|10.74|9.34|10.35|8.95|0
1656580500000|2022-06-30 09:15:00|10.35|8.95|10.26|8.86|10.37|8.97|10.25|8.85|0
1656580800000|2022-06-30 09:20:00|10.25|8.85|10.52|9.12|10.57|9.17|10.22|8.82|0
1656581100000|2022-06-30 09:25:00|10.51|9.11|10.47|9.07|10.54|9.14|10.47|9.07|0
1656581400000|2022-06-30 09:30:00|10.48|9.08|9.58|8.18|11.28|9.88|9.52|8.12|0
1656581700000|2022-06-30 09:35:00|9.59|8.19|9.62|8.22|9.62|8.22|9.5|8.1|0
1656582000000|2022-06-30 09:40:00|9.61|8.21|9.55|8.15|9.62|8.22|9.52|8.12|0
1656582300000|2022-06-30 09:45:00|9.56|8.16|9.78|8.38|9.79|8.39|9.53|8.13|0
1656582600000|2022-06-30 09:50:00|9.77|8.37|9.87|8.47|9.88|8.48|9.73|8.33|0
1656582900000|2022-06-30 09:55:00|9.88|8.48|10.19|8.79|10.19|8.79|9.85|8.45|0
1656583200000|2022-06-30 10:00:00|10.16|8.76|10.04|8.64|10.17|8.77|10.04|8.64|0
1656583500000|2022-06-30 10:05:00|10.05|8.65|10.08|8.68|10.1|8.7|9.92|8.52|0
1656583800000|2022-06-30 10:10:00|10.07|8.67|9.88|8.48|10.1|8.7|9.62|8.22|0
1656584100000|2022-06-30 10:15:00|9.89|8.49|9.88|8.48|9.92|8.52|9.84|8.44|0
1656584400000|2022-06-30 10:20:00|9.86|8.46|9.97|8.57|9.97|8.57|9.85|8.45|0
1656584700000|2022-06-30 10:25:00|9.98|8.58|9.66|8.26|9.98|8.58|9.66|8.26|0
1656585000000|2022-06-30 10:30:00|9.65|8.25|9.71|8.31|9.72|8.32|9.65|8.25|0
1656585300000|2022-06-30 10:35:00|9.7|8.3|9.83|8.43|10.09|8.69|9.57|8.17|0
1656585600000|2022-06-30 10:40:00|9.84|8.44|9.91|8.51|9.91|8.51|9.75|8.35|0
1656585900000|2022-06-30 10:45:00|9.9|8.5|9.86|8.46|9.97|8.57|9.82|8.42|0
1656586200000|2022-06-30 10:50:00|9.85|8.45|10.02|8.62|10.03|8.63|9.84|8.44|0
1656586500000|2022-06-30 10:55:00|10.03|8.63|10.12|8.72|10.16|8.76|10.02|8.62|0
1656586800000|2022-06-30 11:00:00|10.15|8.75|9.96|8.56|10.16|8.76|9.91|8.51|0
1656587100000|2022-06-30 11:05:00|9.95|8.55|10.06|8.66|10.06|8.66|9.93|8.53|0
1656587400000|2022-06-30 11:10:00|10.09|8.69|10.12|8.72|10.14|8.74|10.03|8.63|0
1656587700000|2022-06-30 11:15:00|10.13|8.73|10.05|8.65|10.17|8.77|9.98|8.58|0
1656588000000|2022-06-30 11:20:00|10.04|8.64|10.06|8.66|10.1|8.7|10.01|8.61|0
1656588300000|2022-06-30 11:25:00|10.04|8.64|10.16|8.76|10.19|8.79|10|8.6|0
1656588600000|2022-06-30 11:30:00|10.13|8.73|10.13|8.73|10.2|8.8|9.91|8.51|0
1656588900000|2022-06-30 11:35:00|10.11|8.71|10.01|8.61|10.16|8.76|9.97|8.57|0
1656589200000|2022-06-30 11:40:00|9.99|8.59|10.04|8.64|10.09|8.69|9.92|8.52|0
1656589500000|2022-06-30 11:45:00|10.05|8.65|10.01|8.61|10.05|8.65|9.91|8.51|0
1656589800000|2022-06-30 11:50:00|9.99|8.59|10.08|8.68|10.09|8.69|9.97|8.57|0
1656590100000|2022-06-30 11:55:00|10.06|8.66|10.14|8.74|10.18|8.78|10.06|8.66|0
1656590400000|2022-06-30 12:00:00|10.13|8.73|9.72|8.32|10.2|8.8|9.69|8.29|0
1656590700000|2022-06-30 12:05:00|9.73|8.33|9.64|8.24|9.75|8.35|9.61|8.21|0
1656591000000|2022-06-30 12:10:00|9.65|8.25|9.71|8.31|9.73|8.33|9.64|8.24|0
1656591300000|2022-06-30 12:15:00|9.7|8.3|9.63|8.23|9.73|8.33|9.62|8.22|0
1656591600000|2022-06-30 12:20:00|9.62|8.22|9.9|8.5|9.97|8.57|9.61|8.21|0
1656591900000|2022-06-30 12:25:00|9.88|8.48|9.81|8.41|9.95|8.55|9.81|8.41|0
1656592200000|2022-06-30 12:30:00|9.8|8.4|10.14|8.74|10.48|9.08|9.8|8.4|0
1656592500000|2022-06-30 12:35:00|10.12|8.72|10.04|8.64|10.28|8.88|10|8.6|0
1656592800000|2022-06-30 12:40:00|10.01|8.61|10.07|8.67|10.13|8.73|9.86|8.46|0
1656593100000|2022-06-30 12:45:00|10.1|8.7|10.16|8.76|10.28|8.88|10.1|8.7|0
1656593400000|2022-06-30 12:50:00|10.19|8.79|9.89|8.49|10.19|8.79|9.76|8.36|0
1656593700000|2022-06-30 12:55:00|9.88|8.48|9.58|8.18|9.9|8.5|9.58|8.18|0
1656594000000|2022-06-30 13:00:00|9.57|8.17|9.74|8.34|9.75|8.35|9.5|8.1|0
1656594300000|2022-06-30 13:05:00|9.73|8.33|9.89|8.49|9.94|8.54|9.67|8.27|0
1656594600000|2022-06-30 13:10:00|9.84|8.44|9.81|8.41|9.89|8.49|9.77|8.37|0
1656594900000|2022-06-30 13:15:00|9.86|8.46|10.09|8.69|10.15|8.75|9.78|8.38|0
1656595200000|2022-06-30 13:20:00|10.08|8.68|10.01|8.61|10.13|8.73|9.98|8.58|0
1656595500000|2022-06-30 13:25:00|10|8.6|9.97|8.57|10.1|8.7|9.89|8.49|0
1656595800000|2022-06-30 13:30:00|10|8.6|9.54|8.14|10.4|9|9.51|8.11|0
1656596100000|2022-06-30 13:35:00|9.41|8.01|9.28|7.88|9.58|8.18|8.99|7.59|0
1656596400000|2022-06-30 13:40:00|9.24|7.84|9.35|7.95|9.54|8.14|9.14|7.74|0
1656596700000|2022-06-30 13:45:00|9.34|7.94|9.35|7.95|9.51|8.11|9.12|7.72|0
1656597000000|2022-06-30 13:50:00|9.28|7.88|8.98|7.58|9.41|8.01|8.96|7.56|0
1656597300000|2022-06-30 13:55:00|8.96|7.56|8.86|7.46|9.09|7.69|8.74|7.34|0
1656597600000|2022-06-30 14:00:00|8.85|7.45|8.6|7.2|8.85|7.45|8.52|7.12|0
1656597900000|2022-06-30 14:05:00|8.62|7.22|8.66|7.26|8.78|7.38|8.55|7.15|0
1656598200000|2022-06-30 14:10:00|8.68|7.28|10.01|8.61|10.01|8.61|8.64|7.24|0
1656598500000|2022-06-30 14:15:00|9.99|8.59|9.39|7.99|10.03|8.63|9.39|7.99|0
1656598800000|2022-06-30 14:20:00|9.38|7.98|9.31|7.91|9.42|8.02|9.14|7.74|0
1656599100000|2022-06-30 14:25:00|9.32|7.92|9.37|7.97|9.49|8.09|9.26|7.86|0
1656599400000|2022-06-30 14:30:00|9.32|7.92|10.03|8.63|10.07|8.67|9.26|7.86|0
1656599700000|2022-06-30 14:35:00|10.05|8.65|9.66|8.26|10.05|8.65|9.66|8.26|0
1656600000000|2022-06-30 14:40:00|9.64|8.24|9.48|8.08|9.71|8.31|9.48|8.08|0
1656600300000|2022-06-30 14:45:00|9.51|8.11|9.44|8.04|9.63|8.23|9.07|7.67|0
1656600600000|2022-06-30 14:50:00|9.42|8.02|9.46|8.06|10.03|8.63|9.41|8.01|0
1656600900000|2022-06-30 14:55:00|9.47|8.07|9.75|8.35|9.79|8.39|9.41|8.01|0
1656601200000|2022-06-30 15:00:00|9.72|8.32|9.41|8.01|9.74|8.34|9.32|7.92|0
1656601500000|2022-06-30 15:05:00|9.46|8.06|10.47|9.07|10.52|9.12|9.46|8.06|0
1656601800000|2022-06-30 15:10:00|10.48|9.08|10.32|8.92|10.54|9.14|10.23|8.83|0
1656602100000|2022-06-30 15:15:00|10.29|8.89|10.37|8.97|10.56|9.16|10.28|8.88|0
1656602400000|2022-06-30 15:20:00|10.35|8.95|10.29|8.89|10.88|9.48|10.25|8.85|0
1656602700000|2022-06-30 15:25:00|10.3|8.9|10.1|8.7|10.85|9.45|10.1|8.7|0
1656603000000|2022-06-30 15:30:00|10.06|8.66|9.85|8.45|10.17|8.77|9.81|8.41|0
1656603300000|2022-06-30 15:35:00|9.86|8.46|10.25|8.85|10.26|8.86|9.69|8.29|0
1656603600000|2022-06-30 15:40:00|10.26|8.86|10.46|9.06|10.46|9.06|10.16|8.76|0
1656603900000|2022-06-30 15:45:00|10.38|8.98|10.66|9.26|10.76|9.36|10.33|8.93|0
1656604200000|2022-06-30 15:50:00|10.63|9.23|10.69|9.29|10.69|9.29|10.44|9.04|0
1656604500000|2022-06-30 15:55:00|10.68|9.28|10.86|9.46|10.9|9.5|10.48|9.08|0
1656604800000|2022-06-30 16:00:00|10.87|9.47|10.64|9.24|10.9|9.5|10.6|9.2|0
1656605100000|2022-06-30 16:05:00|10.67|9.27|10.26|8.86|10.68|9.28|10.23|8.83|0
1656605400000|2022-06-30 16:10:00|10.23|8.83|10.49|9.09|10.5|9.1|10.17|8.77|0
1656605700000|2022-06-30 16:15:00|10.5|9.1|10.64|9.24|10.7|9.3|10.33|8.93|0
1656606000000|2022-06-30 16:20:00|10.65|9.25|11.3|9.9|11.3|9.9|10.59|9.19|0
1656606300000|2022-06-30 16:25:00|11.28|9.88|11.64|10.24|11.7|10.3|11.28|9.88|0
1656606600000|2022-06-30 16:30:00|11.69|10.29|11.71|10.31|12.05|10.65|11.65|10.25|0
1656606900000|2022-06-30 16:35:00|11.72|10.32|10.97|9.57|11.76|10.36|10.89|9.49|0
1656607200000|2022-06-30 16:40:00|10.98|9.58|11.12|9.72|11.2|9.8|10.9|9.5|0
1656607500000|2022-06-30 16:45:00|11.15|9.75|10.93|9.53|11.34|9.94|10.93|9.53|0
1656607800000|2022-06-30 16:50:00|10.94|9.54|11.06|9.66|11.07|9.67|10.8|9.4|0
1656608100000|2022-06-30 16:55:00|11.07|9.67|11.04|9.64|11.18|9.78|10.91|9.51|0
1656608400000|2022-06-30 17:00:00|11.06|9.66|11.26|9.86|11.35|9.95|11.04|9.64|0
1656608700000|2022-06-30 17:05:00|11.23|9.83|10.77|9.37|11.26|9.86|10.75|9.35|0
1656609000000|2022-06-30 17:10:00|10.78|9.38|10.16|8.76|10.81|9.41|10.13|8.73|0
1656609300000|2022-06-30 17:15:00|10.17|8.77|10.29|8.89|10.34|8.94|10.13|8.73|0
1656609600000|2022-06-30 17:20:00|10.3|8.9|11.13|9.73|11.13|9.73|10.17|8.77|0
1656609900000|2022-06-30 17:25:00|11.08|9.68|11.19|9.79|11.26|9.86|11.08|9.68|0
1656610200000|2022-06-30 17:30:00|11.22|9.82|11.31|9.91|11.45|10.05|11.19|9.79|0
1656610500000|2022-06-30 17:35:00|11.34|9.94|11.39|9.99|11.51|10.11|11.31|9.91|0
1656610800000|2022-06-30 17:40:00|11.43|10.03|11.04|9.64|11.71|10.31|11.04|9.64|0
1656611100000|2022-06-30 17:45:00|11.01|9.61|11.61|10.21|11.64|10.24|11.01|9.61|0
1656611400000|2022-06-30 17:50:00|11.62|10.22|11.81|10.41|12.01|10.61|11.54|10.14|0
1656611700000|2022-06-30 17:55:00|11.8|10.4|11.68|10.28|11.8|10.4|11.55|10.15|0
1656612000000|2022-06-30 18:00:00|11.72|10.32|11.73|10.33|11.74|10.34|11.47|10.07|0
1656612300000|2022-06-30 18:05:00|11.7|10.3|11.36|9.96|11.81|10.41|11.28|9.88|0
1656612600000|2022-06-30 18:10:00|11.37|9.97|10.48|9.08|11.68|10.28|10.47|9.07|0
1656612900000|2022-06-30 18:15:00|10.49|9.09|10.71|9.31|10.76|9.36|10.37|8.97|0
1656613200000|2022-06-30 18:20:00|10.73|9.33|10.16|8.76|10.76|9.36|10.16|8.76|0
1656613500000|2022-06-30 18:25:00|10.11|8.71|10.35|8.95|10.43|9.03|9.91|8.51|0
1656613800000|2022-06-30 18:30:00|10.32|8.92|10.26|8.86|10.48|9.08|10.2|8.8|0
1656614100000|2022-06-30 18:35:00|10.25|8.85|10.3|8.9|10.35|8.95|10.11|8.71|0
1656614400000|2022-06-30 18:40:00|10.26|8.86|9.61|8.21|10.29|8.89|9.6|8.2|0
1656614700000|2022-06-30 18:45:00|9.6|8.2|9.75|8.35|9.9|8.5|9.56|8.16|0
1656615000000|2022-06-30 18:50:00|9.74|8.34|9.51|8.11|9.77|8.37|9.35|7.95|0
1656615300000|2022-06-30 18:55:00|9.47|8.07|9.99|8.59|10.07|8.67|9.38|7.98|0
1656615600000|2022-06-30 19:00:00|9.93|8.53|9.93|8.53|10.14|8.74|9.85|8.45|0
1656615900000|2022-06-30 19:05:00|9.9|8.5|9.23|7.83|9.92|8.52|9.23|7.83|0
1656616200000|2022-06-30 19:10:00|9.22|7.82|9.32|7.92|9.39|7.99|9.21|7.81|0
1656616500000|2022-06-30 19:15:00|9.34|7.94|9.05|7.65|9.34|7.94|8.98|7.58|0
1656616800000|2022-06-30 19:20:00|9.06|7.66|9.43|8.03|9.44|8.04|9.06|7.66|0
1656617100000|2022-06-30 19:25:00|9.44|8.04|10.05|8.65|10.07|8.67|9.41|8.01|0
1656617400000|2022-06-30 19:30:00|10.01|8.61|10.39|8.99|10.42|9.02|9.93|8.53|0
1656617700000|2022-06-30 19:35:00|10.36|8.96|10.19|8.79|10.65|9.25|10.19|8.79|0
1656618000000|2022-06-30 19:40:00|10.16|8.76|9.75|8.35|10.31|8.91|9.6|8.2|0
1656618300000|2022-06-30 19:45:00|9.72|8.32|9.9|8.5|10.35|8.95|9.66|8.26|0
1656618600000|2022-06-30 19:50:00|9.88|8.48|9.3|7.9|10.2|8.8|9.16|7.76|0
1656618900000|2022-06-30 19:55:00|9.32|7.92|10.33|8.93|10.33|8.93|9.13|7.73|0
1656619200000|2022-06-30 20:00:00|10.31|8.91|9.05|7.65|10.31|8.91|8.86|7.46|0
1656619500000|2022-06-30 20:05:00|9.07|7.67|8.92|7.52|9.07|7.67|8.8|7.4|0
1656619800000|2022-06-30 20:10:00|8.93|7.53|8.84|7.44|9.09|7.69|8.83|7.43|0
1656620100000|2022-06-30 20:15:00|8.91|7.31|9.13|7.53|9.13|7.53|8.89|7.29|0
1656620400000|2022-06-30 20:20:00|9.12|7.52|9.16|7.56|9.22|7.62|9.1|7.5|0
1656620700000|2022-06-30 20:25:00|9.17|7.57|9.25|7.65|9.31|7.71|9.15|7.55|0
1656621000000|2022-06-30 20:30:00|9.24|7.64|9.24|7.64|9.24|7.64|9.1|7.5|0
1656621300000|2022-06-30 20:35:00|9.23|7.63|9.16|7.56|9.23|7.63|9.11|7.51|0
1656621600000|2022-06-30 20:40:00|9.15|7.55|9.2|7.6|9.21|7.61|9.14|7.54|0
1656621900000|2022-06-30 20:45:00|9.18|7.58|9.2|7.6|9.22|7.62|9.11|7.51|0
1656622200000|2022-06-30 20:50:00|9.18|7.58|9.09|7.49|9.21|7.61|9.03|7.43|0
1656622500000|2022-06-30 20:55:00|9.08|7.48|9.01|7.41|9.21|7.61|8.98|7.38|0
1656622800000|2022-06-30 21:00:00|9.03|7.43|9.02|7.42|9.04|7.44|9|7.4|0
1656623100000|2022-06-30 21:05:00|9.01|7.41|9.05|7.45|9.05|7.45|9.01|7.41|0
1656623400000|2022-06-30 21:10:00|9.04|7.44|9|7.4|9.05|7.45|9|7.4|0
1656623700000|2022-06-30 21:15:00|9.01|7.41|9.01|7.41|9.02|7.42|9|7.4|0
1656624000000|2022-06-30 21:20:00|9.02|7.42|9.02|7.42|9.04|7.44|9.01|7.41|0
1656624300000|2022-06-30 21:25:00|9.03|7.43|9.03|7.43|9.04|7.44|9.02|7.42|0
1656624600000|2022-06-30 21:30:00|9.04|7.44|9.03|7.43|9.04|7.44|9.03|7.43|0
1656624900000|2022-06-30 21:35:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1656625200000|2022-06-30 21:40:00|9.04|7.44|9.04|7.44|9.04|7.44|9.03|7.43|0
1656625500000|2022-06-30 21:45:00|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1656625800000|2022-06-30 21:50:00|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656626100000|2022-06-30 21:55:00|9.02|7.42|9.03|7.43|9.03|7.43|9.01|7.41|0
1656626400000|2022-06-30 22:00:00|9.06|7.46|8.91|7.31|9.07|7.47|8.88|7.28|0
1656626700000|2022-06-30 22:05:00|8.93|7.33|8.75|7.15|8.93|7.33|8.75|7.15|0
1656627000000|2022-06-30 22:10:00|8.74|7.14|8.68|7.08|8.84|7.24|8.66|7.06|0
1656627300000|2022-06-30 22:15:00|8.69|7.09|8.87|7.27|8.9|7.3|8.66|7.06|0
1656627600000|2022-06-30 22:20:00|8.88|7.28|8.88|7.28|8.92|7.32|8.88|7.28|0
1656627900000|2022-06-30 22:25:00|8.89|7.29|8.73|7.13|8.89|7.29|8.73|7.13|0
1656628200000|2022-06-30 22:30:00|8.74|7.14|8.8|7.2|8.86|7.26|8.74|7.14|0
1656628500000|2022-06-30 22:35:00|8.79|7.19|8.75|7.15|8.81|7.21|8.75|7.15|0
1656628800000|2022-06-30 22:40:00|8.73|7.13|8.84|7.24|8.84|7.24|8.73|7.13|0
1656629100000|2022-06-30 22:45:00|8.85|7.25|8.86|7.26|8.91|7.31|8.84|7.24|0
1656629400000|2022-06-30 22:50:00|8.87|7.27|8.94|7.34|8.97|7.37|8.85|7.25|0
1656629700000|2022-06-30 22:55:00|8.95|7.35|8.82|7.22|8.95|7.35|8.79|7.19|0
1656630000000|2022-06-30 23:00:00|8.84|7.24|8.85|7.25|8.89|7.29|8.81|7.21|0
1656630300000|2022-06-30 23:05:00|8.84|7.24|8.87|7.27|8.9|7.3|8.81|7.21|0
1656630600000|2022-06-30 23:10:00|8.86|7.26|8.87|7.27|8.9|7.3|8.86|7.26|0
1656630900000|2022-06-30 23:15:00|8.88|7.28|8.83|7.23|8.89|7.29|8.83|7.23|0
1656631200000|2022-06-30 23:20:00|8.81|7.21|8.89|7.29|8.89|7.29|8.76|7.16|0
1656631500000|2022-06-30 23:25:00|8.9|7.3|9.14|7.54|9.14|7.54|8.9|7.3|0
1656631800000|2022-06-30 23:30:00|9.13|7.53|9.04|7.44|9.16|7.56|9.04|7.44|0
1656632100000|2022-06-30 23:35:00|9.05|7.45|9.06|7.46|9.09|7.49|9.02|7.42|0
1656632400000|2022-06-30 23:40:00|9.08|7.48|9.09|7.49|9.16|7.56|9.06|7.46|0
1656632700000|2022-06-30 23:45:00|9.08|7.48|9.17|7.57|9.19|7.59|9.03|7.43|0
1656633000000|2022-06-30 23:50:00|9.18|7.58|9.35|7.75|9.38|7.78|9.18|7.58|0
1656633300000|2022-06-30 23:55:00|9.36|7.76|9.39|7.79|9.43|7.83|9.36|7.76|0
1656633600000|2022-07-01 00:00:00|9.42|7.82|9.51|7.91|9.51|7.91|9.35|7.75|0
1656633900000|2022-07-01 00:05:00|9.5|7.9|9.36|7.76|9.51|7.91|9.33|7.73|0
1656634200000|2022-07-01 00:10:00|9.37|7.77|9.39|7.79|9.41|7.81|9.34|7.74|0
1656634500000|2022-07-01 00:15:00|9.37|7.77|9.52|7.92|9.52|7.92|9.36|7.76|0
1656634800000|2022-07-01 00:20:00|9.51|7.91|9.36|7.76|9.55|7.95|9.35|7.75|0
1656635100000|2022-07-01 00:25:00|9.37|7.77|9.34|7.74|9.37|7.77|9.22|7.62|0
1656635400000|2022-07-01 00:30:00|9.33|7.73|9.35|7.75|9.36|7.76|9.21|7.61|0
1656635700000|2022-07-01 00:35:00|9.34|7.74|9.18|7.58|9.38|7.78|9.16|7.56|0
1656636000000|2022-07-01 00:40:00|9.17|7.57|9.73|8.13|9.8|8.2|9.16|7.56|0
1656636300000|2022-07-01 00:45:00|9.72|8.12|9.95|8.35|9.99|8.39|9.72|8.12|0
1656636600000|2022-07-01 00:50:00|9.96|8.36|9.87|8.27|9.99|8.39|9.85|8.25|0
1656636900000|2022-07-01 00:55:00|9.88|8.28|9.68|8.08|9.89|8.29|9.67|8.07|0
1656637200000|2022-07-01 01:00:00|9.67|8.07|9.65|8.05|9.79|8.19|9.61|8.01|0
1656637500000|2022-07-01 01:05:00|9.64|8.04|9.61|8.01|9.74|8.14|9.54|7.94|0
1656637800000|2022-07-01 01:10:00|9.6|8|9.59|7.99|9.62|8.02|9.44|7.84|0
1656638100000|2022-07-01 01:15:00|9.6|8|9.57|7.97|9.62|8.02|9.5|7.9|0
1656638400000|2022-07-01 01:20:00|9.58|7.98|9.49|7.89|9.59|7.99|9.47|7.87|0
1656638700000|2022-07-01 01:25:00|9.51|7.91|9.39|7.79|9.59|7.99|9.37|7.77|0
1656639000000|2022-07-01 01:30:00|9.38|7.78|9.22|7.62|9.38|7.78|9.18|7.58|0
1656639300000|2022-07-01 01:35:00|9.2|7.6|9.26|7.66|9.28|7.68|9.09|7.49|0
1656639600000|2022-07-01 01:40:00|9.25|7.65|9.22|7.62|9.35|7.75|9.22|7.62|0
1656639900000|2022-07-01 01:45:00|9.23|7.63|9.26|7.66|9.34|7.74|9.23|7.63|0
1656640200000|2022-07-01 01:50:00|9.25|7.65|9.34|7.74|9.42|7.82|9.25|7.65|0
1656640500000|2022-07-01 01:55:00|9.32|7.72|9.31|7.71|9.34|7.74|9.26|7.66|0
1656640800000|2022-07-01 02:00:00|9.3|7.7|9.46|7.86|9.49|7.89|9.22|7.62|0
1656641100000|2022-07-01 02:05:00|9.48|7.88|9.48|7.88|9.53|7.93|9.46|7.86|0
1656641400000|2022-07-01 02:10:00|9.49|7.89|9.57|7.97|9.64|8.04|9.49|7.89|0
1656641700000|2022-07-01 02:15:00|9.56|7.96|9.44|7.84|9.56|7.96|9.38|7.78|0
1656642000000|2022-07-01 02:20:00|9.42|7.82|9.23|7.63|9.42|7.82|9.23|7.63|0
1656642300000|2022-07-01 02:25:00|9.24|7.64|9.2|7.6|9.24|7.64|9.13|7.53|0
1656642600000|2022-07-01 02:30:00|9.21|7.61|8.91|7.31|9.24|7.64|8.84|7.24|0
1656642900000|2022-07-01 02:35:00|8.93|7.33|8.87|7.27|8.98|7.38|8.85|7.25|0
1656643200000|2022-07-01 02:40:00|8.86|7.26|8.83|7.23|8.96|7.36|8.76|7.16|0
1656643500000|2022-07-01 02:45:00|8.81|7.21|8.76|7.16|8.92|7.32|8.76|7.16|0
1656643800000|2022-07-01 02:50:00|8.77|7.17|8.7|7.1|8.79|7.19|8.63|7.03|0
1656644100000|2022-07-01 02:55:00|8.69|7.09|8.74|7.14|8.74|7.14|8.62|7.02|0
1656644400000|2022-07-01 03:00:00|8.72|7.12|8.72|7.12|8.76|7.16|8.67|7.07|0
1656644700000|2022-07-01 03:05:00|8.73|7.13|8.54|6.94|8.73|7.13|8.52|6.92|0
1656645000000|2022-07-01 03:10:00|8.53|6.93|8.31|6.71|8.56|6.96|8.31|6.71|0
1656645300000|2022-07-01 03:15:00|8.32|6.72|8.15|6.55|8.39|6.79|8.15|6.55|0
1656645600000|2022-07-01 03:20:00|8.14|6.54|8.36|6.76|8.37|6.77|8.14|6.54|0
1656645900000|2022-07-01 03:25:00|8.37|6.77|8.41|6.81|8.42|6.82|8.34|6.74|0
1656646200000|2022-07-01 03:30:00|8.4|6.8|8.45|6.85|8.49|6.89|8.34|6.74|0
1656646500000|2022-07-01 03:35:00|8.46|6.86|8.41|6.81|8.5|6.9|8.41|6.81|0
1656646800000|2022-07-01 03:40:00|8.4|6.8|8.16|6.56|8.4|6.8|8.09|6.49|0
1656647100000|2022-07-01 03:45:00|8.12|6.52|8.25|6.65|8.28|6.68|8.09|6.49|0
1656647400000|2022-07-01 03:50:00|8.24|6.64|8.38|6.78|8.4|6.8|8.23|6.63|0
1656647700000|2022-07-01 03:55:00|8.39|6.79|8.36|6.76|8.4|6.8|8.29|6.69|0
1656648000000|2022-07-01 04:00:00|8.35|6.75|8.49|6.89|8.5|6.9|8.33|6.73|0
1656648300000|2022-07-01 04:05:00|8.48|6.88|8.43|6.83|8.5|6.9|8.43|6.83|0
1656648600000|2022-07-01 04:10:00|8.44|6.84|8.2|6.6|8.47|6.87|8.15|6.55|0
1656648900000|2022-07-01 04:15:00|8.19|6.59|8.08|6.48|8.24|6.64|8.04|6.44|0
1656649200000|2022-07-01 04:20:00|8.06|6.46|8.18|6.58|8.22|6.62|8|6.4|0
1656649500000|2022-07-01 04:25:00|8.17|6.57|8.09|6.49|8.21|6.61|8.06|6.46|0
1656649800000|2022-07-01 04:30:00|8.1|6.5|8.28|6.68|8.3|6.7|8.1|6.5|0
1656650100000|2022-07-01 04:35:00|8.27|6.67|8.23|6.63|8.32|6.72|8.18|6.58|0
1656650400000|2022-07-01 04:40:00|8.24|6.64|8.34|6.74|8.41|6.81|8.23|6.63|0
1656650700000|2022-07-01 04:45:00|8.35|6.75|8.33|6.73|8.37|6.77|8.26|6.66|0
1656651000000|2022-07-01 04:50:00|8.34|6.74|8.34|6.74|8.4|6.8|8.32|6.72|0
1656651300000|2022-07-01 04:55:00|8.33|6.73|8.19|6.59|8.38|6.78|8.19|6.59|0
1656651600000|2022-07-01 05:00:00|8.2|6.6|8.2|6.6|8.27|6.67|8.12|6.52|0
1656651900000|2022-07-01 05:05:00|8.19|6.59|8.3|6.7|8.32|6.72|8.16|6.56|0
1656652200000|2022-07-01 05:10:00|8.29|6.69|8.22|6.62|8.33|6.73|8.22|6.62|0
1656652500000|2022-07-01 05:15:00|8.2|6.6|8.08|6.48|8.22|6.62|7.99|6.39|0
1656652800000|2022-07-01 05:20:00|8.07|6.47|8.08|6.48|8.12|6.52|8.03|6.43|0
1656653100000|2022-07-01 05:25:00|8.06|6.46|8.48|6.88|8.52|6.92|8.05|6.45|0
1656653400000|2022-07-01 05:30:00|8.51|6.91|8.38|6.78|8.51|6.91|8.29|6.69|0
1656653700000|2022-07-01 05:35:00|8.4|6.8|8.36|6.76|8.45|6.85|8.31|6.71|0
1656654000000|2022-07-01 05:40:00|8.38|6.78|8.54|6.94|8.56|6.96|8.38|6.78|0
1656654300000|2022-07-01 05:45:00|8.55|6.95|8.53|6.93|8.73|7.13|8.53|6.93|0
1656654600000|2022-07-01 05:50:00|8.55|6.95|8.56|6.96|8.6|7|8.52|6.92|0
1656654900000|2022-07-01 05:55:00|8.55|6.95|8.54|6.94|8.69|7.09|8.53|6.93|0
1656655200000|2022-07-01 06:00:00|8.51|6.91|8.57|6.97|8.65|7.05|8.36|6.76|0
1656655500000|2022-07-01 06:05:00|8.58|6.98|8.4|6.8|8.61|7.01|8.35|6.75|0
1656655800000|2022-07-01 06:10:00|8.38|6.78|8.58|6.98|8.61|7.01|8.38|6.78|0
1656656100000|2022-07-01 06:15:00|8.6|7|8.41|6.81|8.6|7|8.41|6.81|0
1656656400000|2022-07-01 06:20:00|8.42|6.82|8.78|7.18|8.88|7.28|8.41|6.81|0
1656656700000|2022-07-01 06:25:00|8.8|7.2|9.06|7.46|9.06|7.46|8.76|7.16|0
1656657000000|2022-07-01 06:30:00|9.08|7.48|9.08|7.48|9.31|7.71|8.82|7.22|0
1656657300000|2022-07-01 06:35:00|9.09|7.49|9.05|7.45|9.14|7.54|9.04|7.44|0
1656657600000|2022-07-01 06:40:00|9.04|7.44|8.92|7.32|9.07|7.47|8.91|7.31|0
1656657900000|2022-07-01 06:45:00|8.93|7.33|8.89|7.29|8.97|7.37|8.84|7.24|0
1656658200000|2022-07-01 06:50:00|8.9|7.3|8.93|7.33|8.96|7.36|8.89|7.29|0
1656658500000|2022-07-01 06:55:00|8.92|7.32|8.98|7.38|9.06|7.46|8.9|7.3|0
1656658800000|2022-07-01 07:00:00|8.95|7.35|8.59|6.99|8.95|7.35|8.48|6.88|0
1656659100000|2022-07-01 07:05:00|8.51|7.11|8.85|7.45|8.88|7.48|8.51|7.11|0
1656659400000|2022-07-01 07:10:00|8.83|7.43|8.69|7.29|8.91|7.51|8.67|7.27|0
1656659700000|2022-07-01 07:15:00|8.71|7.31|8.82|7.42|8.82|7.42|8.55|7.15|0
1656660000000|2022-07-01 07:20:00|8.8|7.4|8.98|7.58|9.01|7.61|8.71|7.31|0
1656660300000|2022-07-01 07:25:00|9|7.6|8.98|7.58|9.11|7.71|8.89|7.49|0
1656660600000|2022-07-01 07:30:00|8.99|7.59|9.35|7.95|9.36|7.96|8.99|7.59|0
1656660900000|2022-07-01 07:35:00|9.34|7.94|9.24|7.84|9.34|7.94|9.2|7.8|0
1656661200000|2022-07-01 07:40:00|9.25|7.85|9.1|7.7|9.26|7.86|9.06|7.66|0
1656661500000|2022-07-01 07:45:00|9.11|7.71|9.06|7.66|9.14|7.74|9.03|7.63|0
1656661800000|2022-07-01 07:50:00|9.08|7.68|9.21|7.81|9.24|7.84|9.08|7.68|0
1656662100000|2022-07-01 07:55:00|9.19|7.79|8.97|7.57|9.21|7.81|8.93|7.53|0
1656662400000|2022-07-01 08:00:00|9|7.6|8.84|7.44|9.12|7.72|8.84|7.44|0
1656662700000|2022-07-01 08:05:00|8.85|7.45|8.93|7.53|8.95|7.55|8.73|7.33|0
1656663000000|2022-07-01 08:10:00|8.92|7.52|9.33|7.93|9.34|7.94|8.9|7.5|0
1656663300000|2022-07-01 08:15:00|9.32|7.92|9.34|7.94|9.37|7.97|9.26|7.86|0
1656663600000|2022-07-01 08:20:00|9.3|7.9|9.6|8.2|9.68|8.28|9.29|7.89|0
1656663900000|2022-07-01 08:25:00|9.58|8.18|9.48|8.08|9.59|8.19|9.3|7.9|0
1656664200000|2022-07-01 08:30:00|9.47|8.07|9.38|7.98|9.53|8.13|9.35|7.95|0
1656664500000|2022-07-01 08:35:00|9.39|7.99|9.62|8.22|9.65|8.25|9.38|7.98|0
1656664800000|2022-07-01 08:40:00|9.63|8.23|9.53|8.13|9.64|8.24|9.51|8.11|0
1656665100000|2022-07-01 08:45:00|9.54|8.14|9.62|8.22|9.63|8.23|9.44|8.04|0
1656665400000|2022-07-01 08:50:00|9.63|8.23|9.58|8.18|9.65|8.25|9.52|8.12|0
1656665700000|2022-07-01 08:55:00|9.56|8.16|9.57|8.17|9.66|8.26|9.56|8.16|0
1656666000000|2022-07-01 09:00:00|9.56|8.16|9.68|8.28|9.68|8.28|9.44|8.04|0
1656666300000|2022-07-01 09:05:00|9.7|8.3|9.91|8.51|9.93|8.53|9.65|8.25|0
1656666600000|2022-07-01 09:10:00|9.9|8.5|9.37|7.97|9.91|8.51|9.3|7.9|0
1656666900000|2022-07-01 09:15:00|9.38|7.98|9.39|7.99|9.46|8.06|9.36|7.96|0
1656667200000|2022-07-01 09:20:00|9.4|8|9.46|8.06|9.49|8.09|9.34|7.94|0
1656667500000|2022-07-01 09:25:00|9.45|8.05|9.29|7.89|9.48|8.08|9.28|7.88|0
1656667800000|2022-07-01 09:30:00|9.28|7.88|9.31|7.91|9.41|8.01|9.28|7.88|0
1656668100000|2022-07-01 09:35:00|9.33|7.93|9.29|7.89|9.43|8.03|9.29|7.89|0
1656668400000|2022-07-01 09:40:00|9.3|7.9|9.24|7.84|9.32|7.92|9.18|7.78|0
1656668700000|2022-07-01 09:45:00|9.21|7.81|9.53|8.13|9.53|8.13|9.19|7.79|0
1656669000000|2022-07-01 09:50:00|9.54|8.14|9.61|8.21|9.63|8.23|9.48|8.08|0
1656669300000|2022-07-01 09:55:00|9.6|8.2|9.6|8.2|9.62|8.22|9.52|8.12|0
1656669600000|2022-07-01 10:00:00|9.59|8.19|9.4|8|9.65|8.25|9.4|8|0
1656669900000|2022-07-01 10:05:00|9.41|8.01|9.29|7.89|9.44|8.04|9.28|7.88|0
1656670200000|2022-07-01 10:10:00|9.28|7.88|9.36|7.96|9.36|7.96|9.23|7.83|0
1656670500000|2022-07-01 10:15:00|9.37|7.97|9.54|8.14|9.57|8.17|9.37|7.97|0
1656670800000|2022-07-01 10:20:00|9.56|8.16|9.62|8.22|9.66|8.26|9.52|8.12|0
1656671100000|2022-07-01 10:25:00|9.63|8.23|9.4|8|9.64|8.24|9.4|8|0
1656671400000|2022-07-01 10:30:00|9.41|8.01|9.32|7.92|9.46|8.06|9.32|7.92|0
1656671700000|2022-07-01 10:35:00|9.33|7.93|9.21|7.81|9.37|7.97|9.21|7.81|0
1656672000000|2022-07-01 10:40:00|9.2|7.8|9.11|7.71|9.22|7.82|9.1|7.7|0
1656672300000|2022-07-01 10:45:00|9.1|7.7|9.03|7.63|9.16|7.76|8.99|7.59|0
1656672600000|2022-07-01 10:50:00|9.04|7.64|8.96|7.56|9.07|7.67|8.94|7.54|0
1656672900000|2022-07-01 10:55:00|8.95|7.55|8.95|7.55|9.06|7.66|8.86|7.46|0
1656673200000|2022-07-01 11:00:00|8.97|7.57|9.09|7.69|9.1|7.7|8.9|7.5|0
1656673500000|2022-07-01 11:05:00|9.11|7.71|9.06|7.66|9.11|7.71|8.99|7.59|0
1656673800000|2022-07-01 11:10:00|9.07|7.67|9|7.6|9.09|7.69|8.95|7.55|0
1656674100000|2022-07-01 11:15:00|8.99|7.59|9.03|7.63|9.12|7.72|8.9|7.5|0
1656674400000|2022-07-01 11:20:00|9.04|7.64|9.08|7.68|9.08|7.68|9|7.6|0
1656674700000|2022-07-01 11:25:00|9.07|7.67|9.14|7.74|9.25|7.85|9.02|7.62|0
1656675000000|2022-07-01 11:30:00|9.16|7.76|9.11|7.71|9.19|7.79|9.03|7.63|0
1656675300000|2022-07-01 11:35:00|9.1|7.7|8.97|7.57|9.16|7.76|8.96|7.56|0
1656675600000|2022-07-01 11:40:00|8.98|7.58|8.86|7.46|8.98|7.58|8.82|7.42|0
1656675900000|2022-07-01 11:45:00|8.85|7.45|8.69|7.29|8.87|7.47|8.67|7.27|0
1656676200000|2022-07-01 11:50:00|8.64|7.24|9.36|7.96|9.4|8|8.63|7.23|0
1656676500000|2022-07-01 11:55:00|9.33|7.93|9.41|8.01|9.43|8.03|9.18|7.78|0
1656676800000|2022-07-01 12:00:00|9.39|7.99|9.61|8.21|9.63|8.23|9.25|7.85|0
1656677100000|2022-07-01 12:05:00|9.62|8.22|9.64|8.24|9.66|8.26|9.56|8.16|0
1656677400000|2022-07-01 12:10:00|9.66|8.26|9.68|8.28|9.7|8.3|9.59|8.19|0
1656677700000|2022-07-01 12:15:00|9.66|8.26|9.66|8.26|9.71|8.31|9.6|8.2|0
1656678000000|2022-07-01 12:20:00|9.65|8.25|9.14|7.74|9.78|8.38|9.13|7.73|0
1656678300000|2022-07-01 12:25:00|9.15|7.75|9.13|7.73|9.28|7.88|9.05|7.65|0
1656678600000|2022-07-01 12:30:00|9.1|7.7|9.57|8.17|9.59|8.19|9.08|7.68|0
1656678900000|2022-07-01 12:35:00|9.58|8.18|9.42|8.02|9.58|8.18|9.36|7.96|0
1656679200000|2022-07-01 12:40:00|9.44|8.04|9.5|8.1|9.5|8.1|9.38|7.98|0
1656679500000|2022-07-01 12:45:00|9.51|8.11|9.5|8.1|9.61|8.21|9.42|8.02|0
1656679800000|2022-07-01 12:50:00|9.49|8.09|9.49|8.09|9.57|8.17|9.37|7.97|0
1656680100000|2022-07-01 12:55:00|9.47|8.07|9.51|8.11|9.51|8.11|9.3|7.9|0
1656680400000|2022-07-01 13:00:00|9.53|8.13|9.43|8.03|9.73|8.33|9.42|8.02|0
1656680700000|2022-07-01 13:05:00|9.44|8.04|9.44|8.04|9.49|8.09|9.33|7.93|0
1656681000000|2022-07-01 13:10:00|9.47|8.07|9.52|8.12|9.59|8.19|9.44|8.04|0
1656681300000|2022-07-01 13:15:00|9.53|8.13|9.6|8.2|9.6|8.2|9.46|8.06|0
1656681600000|2022-07-01 13:20:00|9.59|8.19|9.59|8.19|9.67|8.27|9.52|8.12|0
1656681900000|2022-07-01 13:25:00|9.57|8.17|9.44|8.04|9.57|8.17|9.43|8.03|0
1656682200000|2022-07-01 13:30:00|9.43|8.03|9.46|8.06|9.96|8.56|9.23|7.83|0
1656682500000|2022-07-01 13:35:00|9.38|7.98|9.79|8.39|9.95|8.55|9.01|7.61|0
1656682800000|2022-07-01 13:40:00|9.77|8.37|9.69|8.29|10.45|9.05|9.69|8.29|0
1656683100000|2022-07-01 13:45:00|9.59|8.19|10.36|8.96|10.64|9.24|9.59|8.19|0
1656683400000|2022-07-01 13:50:00|10.38|8.98|10.23|8.83|10.49|9.09|9.95|8.55|0
1656683700000|2022-07-01 13:55:00|10.25|8.85|10.07|8.67|10.57|9.17|10.04|8.64|0
1656684000000|2022-07-01 14:00:00|10.35|8.95|9.24|7.84|10.65|9.25|9.1|7.7|0
1656684300000|2022-07-01 14:05:00|9.23|7.83|9.46|8.06|9.46|8.06|8.96|7.56|0
1656684600000|2022-07-01 14:10:00|9.69|8.29|8.93|7.53|9.75|8.35|8.73|7.33|0
1656684900000|2022-07-01 14:15:00|8.92|7.52|9.38|7.98|9.4|8|8.65|7.25|0
1656685200000|2022-07-01 14:20:00|9.35|7.95|9.25|7.85|9.43|8.03|9.06|7.66|0
1656685500000|2022-07-01 14:25:00|9.23|7.83|8.93|7.53|9.24|7.84|8.9|7.5|0
1656685800000|2022-07-01 14:30:00|8.95|7.55|8.98|7.58|9.03|7.63|8.71|7.31|0
1656686100000|2022-07-01 14:35:00|8.97|7.57|8.75|7.35|9.03|7.63|8.67|7.27|0
1656686400000|2022-07-01 14:40:00|8.74|7.34|9.28|7.88|9.32|7.92|8.64|7.24|0
1656686700000|2022-07-01 14:45:00|9.26|7.86|9.51|8.11|9.72|8.32|9.15|7.75|0
1656687000000|2022-07-01 14:50:00|9.58|8.18|9.51|8.11|9.6|8.2|9.12|7.72|0
1656687300000|2022-07-01 14:55:00|9.47|8.07|8.95|7.55|9.61|8.21|8.94|7.54|0
1656687600000|2022-07-01 15:00:00|8.91|7.51|9.19|7.79|9.19|7.79|8.64|7.24|0
1656687900000|2022-07-01 15:05:00|9.2|7.8|9.47|8.07|9.59|8.19|8.88|7.48|0
1656688200000|2022-07-01 15:10:00|9.45|8.05|8.75|7.35|9.56|8.16|8.59|7.19|0
1656688500000|2022-07-01 15:15:00|8.76|7.36|8.92|7.52|9.21|7.81|8.73|7.33|0
1656688800000|2022-07-01 15:20:00|8.93|7.53|8.8|7.4|9.31|7.91|8.67|7.27|0
1656689100000|2022-07-01 15:25:00|8.81|7.41|8.64|7.24|8.82|7.42|8.58|7.18|0
1656689400000|2022-07-01 15:30:00|8.71|7.31|8.93|7.53|8.96|7.56|8.68|7.28|0
1656689700000|2022-07-01 15:35:00|8.95|7.55|8.89|7.49|9.12|7.72|8.82|7.42|0
1656690000000|2022-07-01 15:40:00|8.87|7.47|8.84|7.44|9.09|7.69|8.83|7.43|0
1656690300000|2022-07-01 15:45:00|8.85|7.45|8.86|7.46|9.04|7.64|8.79|7.39|0
1656690600000|2022-07-01 15:50:00|8.87|7.47|8.31|6.91|8.87|7.47|8.26|6.86|0
1656690900000|2022-07-01 15:55:00|8.25|6.85|8.33|6.93|8.42|7.02|8.18|6.78|0
1656691200000|2022-07-01 16:00:00|8.32|6.92|8.27|6.87|8.35|6.95|8.11|6.71|0
1656691500000|2022-07-01 16:05:00|8.29|6.89|8.44|7.04|8.5|7.1|8.26|6.86|0
1656691800000|2022-07-01 16:10:00|8.42|7.02|8.38|6.98|8.47|7.07|8.27|6.87|0
1656692100000|2022-07-01 16:15:00|8.37|6.97|8.84|7.44|8.9|7.5|8.34|6.94|0
1656692400000|2022-07-01 16:20:00|8.81|7.41|8.97|7.57|8.99|7.59|8.74|7.34|0
1656692700000|2022-07-01 16:25:00|8.98|7.58|8.92|7.52|9|7.6|8.78|7.38|0
1656693000000|2022-07-01 16:30:00|8.91|7.51|8.76|7.36|9.05|7.65|8.74|7.34|0
1656693300000|2022-07-01 16:35:00|8.77|7.37|8.6|7.2|8.86|7.46|8.58|7.18|0
1656693600000|2022-07-01 16:40:00|8.58|7.18|8.6|7.2|8.69|7.29|8.57|7.17|0
1656693900000|2022-07-01 16:45:00|8.57|7.17|8.67|7.27|8.68|7.28|8.49|7.09|0
1656694200000|2022-07-01 16:50:00|8.68|7.28|8.84|7.44|8.88|7.48|8.67|7.27|0
1656694500000|2022-07-01 16:55:00|8.85|7.45|8.46|7.06|8.9|7.5|8.44|7.04|0
1656694800000|2022-07-01 17:00:00|8.41|7.01|8.38|6.98|8.59|7.19|8.37|6.97|0
1656695100000|2022-07-01 17:05:00|8.39|6.99|8.52|7.12|8.52|7.12|8.34|6.94|0
1656695400000|2022-07-01 17:10:00|8.5|7.1|8.61|7.21|8.61|7.21|8.43|7.03|0
1656695700000|2022-07-01 17:15:00|8.63|7.23|8.68|7.28|8.74|7.34|8.42|7.02|0
1656696000000|2022-07-01 17:20:00|8.67|7.27|8.71|7.31|8.75|7.35|8.55|7.15|0
1656696300000|2022-07-01 17:25:00|8.7|7.3|8.85|7.45|8.88|7.48|8.63|7.23|0
1656696600000|2022-07-01 17:30:00|8.86|7.46|8.94|7.54|9.04|7.64|8.85|7.45|0
1656696900000|2022-07-01 17:35:00|8.95|7.55|9.17|7.77|9.36|7.96|8.83|7.43|0
1656697200000|2022-07-01 17:40:00|9.18|7.78|9.28|7.88|9.39|7.99|9.11|7.71|0
1656697500000|2022-07-01 17:45:00|9.31|7.91|9.53|8.13|9.53|8.13|9.26|7.86|0
1656697800000|2022-07-01 17:50:00|9.52|8.12|9.37|7.97|9.55|8.15|9.37|7.97|0
1656698100000|2022-07-01 17:55:00|9.38|7.98|9.48|8.08|9.49|8.09|9.35|7.95|0
1656698400000|2022-07-01 18:00:00|9.51|8.11|9.34|7.94|9.55|8.15|9.34|7.94|0
1656698700000|2022-07-01 18:05:00|9.36|7.96|9.28|7.88|9.46|8.06|9.15|7.75|0
1656699000000|2022-07-01 18:10:00|9.26|7.86|9.41|8.01|9.41|8.01|9.1|7.7|0
1656699300000|2022-07-01 18:15:00|9.42|8.02|9.59|8.19|9.59|8.19|9.35|7.95|0
1656699600000|2022-07-01 18:20:00|9.69|8.29|10.1|8.7|10.1|8.7|9.6|8.2|0
1656699900000|2022-07-01 18:25:00|10.12|8.72|9.86|8.46|10.12|8.72|9.83|8.43|0
1656700200000|2022-07-01 18:30:00|9.87|8.47|10.21|8.81|10.22|8.82|9.87|8.47|0
1656700500000|2022-07-01 18:35:00|10.2|8.8|10.23|8.83|10.23|8.83|10.01|8.61|0
1656700800000|2022-07-01 18:40:00|10.25|8.85|10.18|8.78|10.25|8.85|10.11|8.71|0
1656701100000|2022-07-01 18:45:00|10.17|8.77|10.4|9|10.43|9.03|10.13|8.73|0
1656701400000|2022-07-01 18:50:00|10.41|9.01|10.1|8.7|10.46|9.06|10.02|8.62|0
1656701700000|2022-07-01 18:55:00|10.11|8.71|10.32|8.92|10.34|8.94|10.01|8.61|0
1656702000000|2022-07-01 19:00:00|10.34|8.94|9.96|8.56|10.41|9.01|9.87|8.47|0
1656702300000|2022-07-01 19:05:00|9.99|8.59|10.41|9.01|10.42|9.02|9.99|8.59|0
1656702600000|2022-07-01 19:10:00|10.43|9.03|9.47|8.07|10.62|9.22|9.37|7.97|0
1656702900000|2022-07-01 19:15:00|9.5|8.1|9.4|8|9.6|8.2|9.38|7.98|0
1656703200000|2022-07-01 19:20:00|9.41|8.01|9.38|7.98|9.46|8.06|9.16|7.76|0
1656703500000|2022-07-01 19:25:00|9.36|7.96|9.38|7.98|9.46|8.06|9.27|7.87|0
1656703800000|2022-07-01 19:30:00|9.39|7.99|9.71|8.31|9.78|8.38|9.38|7.98|0
1656704100000|2022-07-01 19:35:00|9.72|8.32|9.89|8.49|9.91|8.51|9.71|8.31|0
1656704400000|2022-07-01 19:40:00|9.91|8.51|9.94|8.54|10.09|8.69|9.84|8.44|0
1656704700000|2022-07-01 19:45:00|9.93|8.53|9.99|8.59|10.1|8.7|9.78|8.38|0
1656705000000|2022-07-01 19:50:00|9.84|8.44|9.71|8.31|9.94|8.54|9.44|8.04|0
1656705300000|2022-07-01 19:55:00|9.65|8.25|9.9|8.5|9.95|8.55|9.64|8.24|0
1656705600000|2022-07-01 20:00:00|9.88|8.48|9.82|8.42|9.99|8.59|9.76|8.36|0
1656705900000|2022-07-01 20:05:00|9.81|8.41|9.82|8.42|9.82|8.42|9.77|8.37|0
1656706200000|2022-07-01 20:10:00|9.79|8.39|9.77|8.37|9.81|8.41|9.76|8.36|0
1656993900000|2022-07-05 04:05:00|10.24|8.64|10.26|8.66|10.26|8.66|10.2|8.6|0
1656994200000|2022-07-05 04:10:00|10.28|8.68|10.34|8.74|10.36|8.76|10.25|8.65|0
1656994500000|2022-07-05 04:15:00|10.35|8.75|10.34|8.74|10.39|8.79|10.33|8.73|0
1656994800000|2022-07-05 04:20:00|10.35|8.75|10.29|8.69|10.36|8.76|10.29|8.69|0
1656995100000|2022-07-05 04:25:00|10.3|8.7|10.41|8.81|10.41|8.81|10.3|8.7|0
1656995400000|2022-07-05 04:30:00|10.4|8.8|10.47|8.87|10.49|8.89|10.39|8.79|0
1656995700000|2022-07-05 04:35:00|10.48|8.88|10.45|8.85|10.5|8.9|10.44|8.84|0
1656996000000|2022-07-05 04:40:00|10.44|8.84|10.47|8.87|10.49|8.89|10.41|8.81|0
1656996300000|2022-07-05 04:45:00|10.48|8.88|10.46|8.86|10.52|8.92|10.4|8.8|0
1656996600000|2022-07-05 04:50:00|10.45|8.85|10.45|8.85|10.49|8.89|10.42|8.82|0
1656996900000|2022-07-05 04:55:00|10.47|8.87|10.52|8.92|10.52|8.92|10.47|8.87|0
1656997200000|2022-07-05 05:00:00|10.51|8.91|10.59|8.99|10.59|8.99|10.49|8.89|0
1656997500000|2022-07-05 05:05:00|10.6|9|10.61|9.01|10.65|9.05|10.51|8.91|0
1656997800000|2022-07-05 05:10:00|10.6|9|10.59|8.99|10.7|9.1|10.59|8.99|0
1656998100000|2022-07-05 05:15:00|10.61|9.01|10.52|8.92|10.63|9.03|10.49|8.89|0
1656998400000|2022-07-05 05:20:00|10.51|8.91|10.51|8.91|10.53|8.93|10.48|8.88|0
1656998700000|2022-07-05 05:25:00|10.52|8.92|10.53|8.93|10.53|8.93|10.44|8.84|0
1656999000000|2022-07-05 05:30:00|10.55|8.95|10.48|8.88|10.55|8.95|10.47|8.87|0
1656999300000|2022-07-05 05:35:00|10.49|8.89|10.41|8.81|10.55|8.95|10.41|8.81|0
1656999600000|2022-07-05 05:40:00|10.42|8.82|10.47|8.87|10.48|8.88|10.37|8.77|0
1656999900000|2022-07-05 05:45:00|10.48|8.88|10.58|8.98|10.61|9.01|10.47|8.87|0
1657000200000|2022-07-05 05:50:00|10.57|8.97|10.52|8.92|10.57|8.97|10.48|8.88|0
1657000500000|2022-07-05 05:55:00|10.51|8.91|10.53|8.93|10.56|8.96|10.47|8.87|0
1657000800000|2022-07-05 06:00:00|10.51|8.91|10.54|8.94|10.61|9.01|10.47|8.87|0
1657001100000|2022-07-05 06:05:00|10.53|8.93|10.58|8.98|10.63|9.03|10.48|8.88|0
1657001400000|2022-07-05 06:10:00|10.56|8.96|10.52|8.92|10.59|8.99|10.48|8.88|0
1657001700000|2022-07-05 06:15:00|10.54|8.94|10.71|9.11|10.76|9.16|10.49|8.89|0
1657002000000|2022-07-05 06:20:00|10.7|9.1|10.65|9.05|10.7|9.1|10.63|9.03|0
1657002300000|2022-07-05 06:25:00|10.64|9.04|10.68|9.08|10.74|9.14|10.61|9.01|0
1657002600000|2022-07-05 06:30:00|10.67|9.07|10.77|9.17|10.81|9.21|10.67|9.07|0
1657002900000|2022-07-05 06:35:00|10.78|9.18|10.83|9.23|10.88|9.28|10.78|9.18|0
1657003200000|2022-07-05 06:40:00|10.85|9.25|10.9|9.3|10.9|9.3|10.84|9.24|0
1657003500000|2022-07-05 06:45:00|10.92|9.32|10.69|9.09|10.92|9.32|10.69|9.09|0
1657003800000|2022-07-05 06:50:00|10.71|9.11|10.6|9|10.71|9.11|10.57|8.97|0
1657004100000|2022-07-05 06:55:00|10.62|9.02|10.64|9.04|10.71|9.11|10.59|8.99|0
1657004400000|2022-07-05 07:00:00|10.65|9.05|10.44|8.84|10.65|9.05|10.37|8.77|0
1657004700000|2022-07-05 07:05:00|10.3|8.9|10.13|8.73|10.32|8.92|10.05|8.65|0
1657005000000|2022-07-05 07:10:00|10.11|8.71|10.25|8.85|10.25|8.85|10|8.6|0
1657005300000|2022-07-05 07:15:00|10.26|8.86|10.32|8.92|10.39|8.99|10.18|8.78|0
1657005600000|2022-07-05 07:20:00|10.35|8.95|10.15|8.75|10.41|9.01|10.14|8.74|0
1657005900000|2022-07-05 07:25:00|10.13|8.73|10.12|8.72|10.28|8.88|10.12|8.72|0
1657006200000|2022-07-05 07:30:00|10.16|8.76|10.21|8.81|10.24|8.84|10.09|8.69|0
1657006500000|2022-07-05 07:35:00|10.22|8.82|9.98|8.58|10.22|8.82|9.97|8.57|0
1657006800000|2022-07-05 07:40:00|9.99|8.59|10.17|8.77|10.22|8.82|9.99|8.59|0
1657007100000|2022-07-05 07:45:00|10.18|8.78|10.19|8.79|10.27|8.87|10.09|8.69|0
1657007400000|2022-07-05 07:50:00|10.18|8.78|10.1|8.7|10.23|8.83|10.01|8.61|0
1657007700000|2022-07-05 07:55:00|10.13|8.73|9.87|8.47|10.2|8.8|9.85|8.45|0
1657008000000|2022-07-05 08:00:00|9.86|8.46|9.97|8.57|10.05|8.65|9.86|8.46|0
1657008300000|2022-07-05 08:05:00|9.98|8.58|9.61|8.21|10.09|8.69|9.6|8.2|0
1657008600000|2022-07-05 08:10:00|9.63|8.23|9.56|8.16|9.64|8.24|9.49|8.09|0
1657008900000|2022-07-05 08:15:00|9.53|8.13|9.86|8.46|9.88|8.48|9.4|8|0
1657009200000|2022-07-05 08:20:00|9.85|8.45|9.7|8.3|9.88|8.48|9.61|8.21|0
1657009500000|2022-07-05 08:25:00|9.69|8.29|9.51|8.11|9.7|8.3|9.43|8.03|0
1657009800000|2022-07-05 08:30:00|9.48|8.08|9.52|8.12|9.6|8.2|9.38|7.98|0
1657010100000|2022-07-05 08:35:00|9.51|8.11|9.36|7.96|9.52|8.12|9.31|7.91|0
1657010400000|2022-07-05 08:40:00|9.37|7.97|9.3|7.9|9.41|8.01|9.19|7.79|0
1657010700000|2022-07-05 08:45:00|9.31|7.91|9.07|7.67|9.32|7.92|9.01|7.61|0
1657011000000|2022-07-05 08:50:00|9.05|7.65|9.49|8.09|9.49|8.09|8.98|7.58|0
1657011300000|2022-07-05 08:55:00|9.47|8.07|9.28|7.88|9.47|8.07|9.25|7.85|0
1657011600000|2022-07-05 09:00:00|9.3|7.9|9.36|7.96|9.38|7.98|9.23|7.83|0
1657011900000|2022-07-05 09:05:00|9.37|7.97|9.18|7.78|9.37|7.97|9.16|7.76|0
1657012200000|2022-07-05 09:10:00|9.2|7.8|9.37|7.97|9.37|7.97|9.08|7.68|0
1657012500000|2022-07-05 09:15:00|9.31|7.91|9.34|7.94|9.48|8.08|9.31|7.91|0
1657012800000|2022-07-05 09:20:00|9.35|7.95|9.3|7.9|9.37|7.97|9.24|7.84|0
1657013100000|2022-07-05 09:25:00|9.31|7.91|9.18|7.78|9.32|7.92|9.16|7.76|0
1657013400000|2022-07-05 09:30:00|9.16|7.76|9.07|7.67|9.2|7.8|9.04|7.64|0
1657013700000|2022-07-05 09:35:00|9.1|7.7|9.33|7.93|9.37|7.97|9.08|7.68|0
1657014000000|2022-07-05 09:40:00|9.35|7.95|9.41|8.01|9.41|8.01|9.32|7.92|0
1657014300000|2022-07-05 09:45:00|9.4|8|9.31|7.91|9.4|8|9.23|7.83|0
1657014600000|2022-07-05 09:50:00|9.3|7.9|9.36|7.96|9.39|7.99|9.24|7.84|0
1657014900000|2022-07-05 09:55:00|9.38|7.98|9.41|8.01|9.46|8.06|9.33|7.93|0
1657015200000|2022-07-05 10:00:00|9.43|8.03|9.45|8.05|9.45|8.05|9.36|7.96|0
1657015500000|2022-07-05 10:05:00|9.42|8.02|9.65|8.25|9.65|8.25|9.41|8.01|0
1657015800000|2022-07-05 10:10:00|9.64|8.24|9.66|8.26|9.67|8.27|9.61|8.21|0
1657016100000|2022-07-05 10:15:00|9.63|8.23|9.45|8.05|9.63|8.23|9.45|8.05|0
1657016400000|2022-07-05 10:20:00|9.47|8.07|9.53|8.13|9.55|8.15|9.42|8.02|0
1657016700000|2022-07-05 10:25:00|9.52|8.12|9.45|8.05|9.53|8.13|9.43|8.03|0
1657017000000|2022-07-05 10:30:00|9.46|8.06|9.54|8.14|9.54|8.14|9.42|8.02|0
1657017300000|2022-07-05 10:35:00|9.51|8.11|9.54|8.14|9.56|8.16|9.47|8.07|0
1657017600000|2022-07-05 10:40:00|9.53|8.13|9.47|8.07|9.53|8.13|9.4|8|0
1657017900000|2022-07-05 10:45:00|9.48|8.08|9.57|8.17|9.6|8.2|9.43|8.03|0
1657018200000|2022-07-05 10:50:00|9.58|8.18|9.67|8.27|9.69|8.29|9.58|8.18|0
1657018500000|2022-07-05 10:55:00|9.68|8.28|9.47|8.07|9.68|8.28|9.38|7.98|0
1657018800000|2022-07-05 11:00:00|9.5|8.1|9.51|8.11|9.57|8.17|9.42|8.02|0
1657019100000|2022-07-05 11:05:00|9.5|8.1|9.52|8.12|9.53|8.13|9.46|8.06|0
1657019400000|2022-07-05 11:10:00|9.51|8.11|9.44|8.04|9.57|8.17|9.44|8.04|0
1657019700000|2022-07-05 11:15:00|9.45|8.05|9.26|7.86|9.47|8.07|9.22|7.82|0
1657020000000|2022-07-05 11:20:00|9.27|7.87|9.34|7.94|9.38|7.98|9.27|7.87|0
1657020300000|2022-07-05 11:25:00|9.35|7.95|9.36|7.96|9.38|7.98|9.3|7.9|0
1657020600000|2022-07-05 11:30:00|9.39|7.99|9.23|7.83|9.39|7.99|9.21|7.81|0
1657020900000|2022-07-05 11:35:00|9.22|7.82|9.3|7.9|9.31|7.91|9.2|7.8|0
1657021200000|2022-07-05 11:40:00|9.32|7.92|9.13|7.73|9.36|7.96|9.1|7.7|0
1657021500000|2022-07-05 11:45:00|9.12|7.72|9.03|7.63|9.16|7.76|9.03|7.63|0
1657021800000|2022-07-05 11:50:00|8.91|7.51|8.8|7.4|8.99|7.59|8.78|7.38|0
1657022100000|2022-07-05 11:55:00|8.81|7.41|8.79|7.39|8.88|7.48|8.74|7.34|0
1657022400000|2022-07-05 12:00:00|8.83|7.43|8.59|7.19|8.83|7.43|8.59|7.19|0
1657022700000|2022-07-05 12:05:00|8.6|7.2|8.76|7.36|8.82|7.42|8.29|6.89|0
1657023000000|2022-07-05 12:10:00|8.79|7.39|8.74|7.34|8.87|7.47|8.59|7.19|0
1657023300000|2022-07-05 12:15:00|8.68|7.28|8.78|7.38|8.85|7.45|8.62|7.22|0
1657023600000|2022-07-05 12:20:00|8.77|7.37|8.79|7.39|8.86|7.46|8.63|7.23|0
1657023900000|2022-07-05 12:25:00|8.8|7.4|8.81|7.41|8.91|7.51|8.79|7.39|0
1657024200000|2022-07-05 12:30:00|8.8|7.4|8.69|7.29|8.85|7.45|8.64|7.24|0
1657024500000|2022-07-05 12:35:00|8.7|7.3|8.74|7.34|8.75|7.35|8.48|7.08|0
1657024800000|2022-07-05 12:40:00|8.75|7.35|8.73|7.33|8.82|7.42|8.69|7.29|0
1657025100000|2022-07-05 12:45:00|8.72|7.32|8.96|7.56|9.01|7.61|8.67|7.27|0
1657025400000|2022-07-05 12:50:00|8.97|7.57|8.82|7.42|8.98|7.58|8.76|7.36|0
1657025700000|2022-07-05 12:55:00|8.8|7.4|8.6|7.2|8.81|7.41|8.53|7.13|0
1657026000000|2022-07-05 13:00:00|8.58|7.18|8.67|7.27|8.67|7.27|8.49|7.09|0
1657026300000|2022-07-05 13:05:00|8.66|7.26|8.6|7.2|8.67|7.27|8.52|7.12|0
1657026600000|2022-07-05 13:10:00|8.62|7.22|8.76|7.36|8.76|7.36|8.58|7.18|0
1657026900000|2022-07-05 13:15:00|8.78|7.38|8.65|7.25|8.79|7.39|8.63|7.23|0
1657027200000|2022-07-05 13:20:00|8.66|7.26|8.72|7.32|8.73|7.33|8.59|7.19|0
1657027500000|2022-07-05 13:25:00|8.7|7.3|8.54|7.14|8.71|7.31|8.54|7.14|0
1657027800000|2022-07-05 13:30:00|8.61|7.21|8.46|7.06|8.7|7.3|7.76|6.36|0
1657028100000|2022-07-05 13:35:00|8.45|7.05|8.19|6.79|8.6|7.2|8.19|6.79|0
1657028400000|2022-07-05 13:40:00|8.18|6.78|8.2|6.8|8.46|7.06|8.13|6.73|0
1657028700000|2022-07-05 13:45:00|8.14|6.74|8.43|7.03|8.73|7.33|8.1|6.7|0
1657029000000|2022-07-05 13:50:00|8.49|7.09|8.3|6.9|8.5|7.1|8.22|6.82|0
1657029300000|2022-07-05 13:55:00|8.33|6.93|8.3|6.9|8.44|7.04|8.07|6.67|0
1657029600000|2022-07-05 14:00:00|8.32|6.92|7.95|6.55|8.52|7.12|7.91|6.51|0
1657029900000|2022-07-05 14:05:00|7.98|6.58|8.21|6.81|8.21|6.81|7.92|6.52|0
1657030200000|2022-07-05 14:10:00|8.2|6.8|8.74|7.34|8.79|7.39|8.17|6.77|0
1657030500000|2022-07-05 14:15:00|8.73|7.33|8.44|7.04|8.73|7.33|8.27|6.87|0
1657030800000|2022-07-05 14:20:00|8.4|7|8.51|7.11|8.65|7.25|8.35|6.95|0
1657031100000|2022-07-05 14:25:00|8.49|7.09|8.53|7.13|8.67|7.27|8.33|6.93|0
1657031400000|2022-07-05 14:30:00|8.5|7.1|8.4|7|8.61|7.21|8.29|6.89|0
1657031700000|2022-07-05 14:35:00|8.38|6.98|9.08|7.68|9.19|7.79|8.33|6.93|0
1657032000000|2022-07-05 14:40:00|9.06|7.66|7.92|6.52|9.16|7.76|7.92|6.52|0
1657032300000|2022-07-05 14:45:00|7.89|6.49|7.88|6.48|7.93|6.53|7.63|6.23|0
1657032600000|2022-07-05 14:50:00|7.87|6.47|7.67|6.27|7.88|6.48|7.61|6.21|0
1657032900000|2022-07-05 14:55:00|7.65|6.25|7.7|6.3|7.78|6.38|7.58|6.18|0
1657033200000|2022-07-05 15:00:00|7.71|6.31|7.54|6.14|7.71|6.31|7.36|5.96|0
1657033500000|2022-07-05 15:05:00|7.52|6.12|7.59|6.19|7.64|6.24|7.33|5.93|0
1657033800000|2022-07-05 15:10:00|7.58|6.18|8.03|6.63|8.04|6.64|7.32|5.92|0
1657034100000|2022-07-05 15:15:00|8.04|6.64|8.16|6.76|8.28|6.88|8.01|6.61|0
1657034400000|2022-07-05 15:20:00|8.17|6.77|8.06|6.66|8.29|6.89|7.96|6.56|0
1657034700000|2022-07-05 15:25:00|8.08|6.68|8.13|6.73|8.24|6.84|7.97|6.57|0
1657035000000|2022-07-05 15:30:00|8.1|6.7|8.16|6.76|8.38|6.98|7.99|6.59|0
1657035300000|2022-07-05 15:35:00|8.18|6.78|8.08|6.68|8.25|6.85|8|6.6|0
1657035600000|2022-07-05 15:40:00|8.07|6.67|8.63|7.23|8.67|7.27|8.07|6.67|0
1657035900000|2022-07-05 15:45:00|8.68|7.28|8.81|7.41|8.9|7.5|8.59|7.19|0
1657036200000|2022-07-05 15:50:00|8.8|7.4|8.92|7.52|8.92|7.52|8.67|7.27|0
1657036500000|2022-07-05 15:55:00|8.89|7.49|8.75|7.35|8.94|7.54|8.7|7.3|0
1657036800000|2022-07-05 16:00:00|8.78|7.38|8.64|7.24|8.94|7.54|8.59|7.19|0
1657037100000|2022-07-05 16:05:00|8.67|7.27|8.93|7.53|8.95|7.55|8.59|7.19|0
1657037400000|2022-07-05 16:10:00|8.94|7.54|8.07|6.67|9.07|7.67|7.95|6.55|0
1657037700000|2022-07-05 16:15:00|8.08|6.68|8.18|6.78|8.23|6.83|7.88|6.48|0
1657038000000|2022-07-05 16:20:00|8.17|6.77|8.63|7.23|8.63|7.23|8.03|6.63|0
1657038300000|2022-07-05 16:25:00|8.62|7.22|8.3|6.9|8.68|7.28|8.28|6.88|0
1657038600000|2022-07-05 16:30:00|8.32|6.92|8.25|6.85|8.4|7|8.2|6.8|0
1657038900000|2022-07-05 16:35:00|8.24|6.84|8.21|6.81|8.42|7.02|8.18|6.78|0
1657039200000|2022-07-05 16:40:00|8.18|6.78|7.94|6.54|8.25|6.85|7.87|6.47|0
1657039500000|2022-07-05 16:45:00|7.93|6.53|7.74|6.34|7.95|6.55|7.68|6.28|0
1657039800000|2022-07-05 16:50:00|7.75|6.35|7.77|6.37|7.8|6.4|7.61|6.21|0
1657040100000|2022-07-05 16:55:00|7.75|6.35|7.69|6.29|7.79|6.39|7.66|6.26|0
1657040400000|2022-07-05 17:00:00|7.71|6.31|7.99|6.59|7.99|6.59|7.68|6.28|0
1657040700000|2022-07-05 17:05:00|8.01|6.61|7.9|6.5|8.01|6.61|7.68|6.28|0
1657041000000|2022-07-05 17:10:00|7.91|6.51|8.08|6.68|8.11|6.71|7.89|6.49|0
1657041300000|2022-07-05 17:15:00|8.09|6.69|8.38|6.98|8.38|6.98|8.04|6.64|0
1657041600000|2022-07-05 17:20:00|8.37|6.97|8.35|6.95|8.51|7.11|8.3|6.9|0
1657041900000|2022-07-05 17:25:00|8.36|6.96|8.34|6.94|8.43|7.03|8.31|6.91|0
1657042200000|2022-07-05 17:30:00|8.33|6.93|8.47|7.07|8.47|7.07|8.23|6.83|0
1657042500000|2022-07-05 17:35:00|8.46|7.06|8.64|7.24|8.68|7.28|8.46|7.06|0
1657042800000|2022-07-05 17:40:00|8.65|7.25|8.55|7.15|8.78|7.38|8.54|7.14|0
1657043100000|2022-07-05 17:45:00|8.57|7.17|8.45|7.05|8.57|7.17|8.21|6.81|0
1657043400000|2022-07-05 17:50:00|8.44|7.04|8.51|7.11|8.53|7.13|8.4|7|0
1657043700000|2022-07-05 17:55:00|8.49|7.09|8.52|7.12|8.56|7.16|8.4|7|0
1657044000000|2022-07-05 18:00:00|8.54|7.14|8.84|7.44|8.86|7.46|8.44|7.04|0
1657044300000|2022-07-05 18:05:00|8.82|7.42|8.63|7.23|8.82|7.42|8.58|7.18|0
1657044600000|2022-07-05 18:10:00|8.65|7.25|8.73|7.33|8.81|7.41|8.63|7.23|0
1657044900000|2022-07-05 18:15:00|8.75|7.35|8.85|7.45|8.85|7.45|8.51|7.11|0
1657045200000|2022-07-05 18:20:00|8.83|7.43|8.96|7.56|8.96|7.56|8.71|7.31|0
1657045500000|2022-07-05 18:25:00|8.94|7.54|9.18|7.78|9.26|7.86|8.89|7.49|0
1657045800000|2022-07-05 18:30:00|9.2|7.8|9.48|8.08|9.48|8.08|9.2|7.8|0
1657046100000|2022-07-05 18:35:00|9.47|8.07|9.87|8.47|9.87|8.47|9.4|8|0
1657046400000|2022-07-05 18:40:00|9.88|8.48|9.68|8.28|9.89|8.49|9.63|8.23|0
1657046700000|2022-07-05 18:45:00|9.7|8.3|9.57|8.17|9.8|8.4|9.46|8.06|0
1657047000000|2022-07-05 18:50:00|9.56|8.16|9.64|8.24|9.66|8.26|9.51|8.11|0
1657047300000|2022-07-05 18:55:00|9.62|8.22|9.63|8.23|9.74|8.34|9.55|8.15|0
1657047600000|2022-07-05 19:00:00|9.64|8.24|9.56|8.16|9.68|8.28|9.34|7.94|0
1657047900000|2022-07-05 19:05:00|9.57|8.17|9.99|8.59|9.99|8.59|9.57|8.17|0
1657048200000|2022-07-05 19:10:00|9.98|8.58|9.16|7.76|10.07|8.67|8.46|7.06|0
1657048500000|2022-07-05 19:15:00|9.17|7.77|8.73|7.33|9.17|7.77|8.7|7.3|0
1657048800000|2022-07-05 19:20:00|8.76|7.36|9.25|7.85|9.27|7.87|8.76|7.36|0
1657049100000|2022-07-05 19:25:00|9.27|7.87|9.37|7.97|9.46|8.06|9.16|7.76|0
1657049400000|2022-07-05 19:30:00|9.34|7.94|9.48|8.08|9.48|8.08|9.18|7.78|0
1657049700000|2022-07-05 19:35:00|9.47|8.07|9.39|7.99|9.53|8.13|9.12|7.72|0
1657050000000|2022-07-05 19:40:00|9.44|8.04|9.49|8.09|9.55|8.15|9.39|7.99|0
1657050300000|2022-07-05 19:45:00|9.46|8.06|9.75|8.35|9.75|8.35|9.39|7.99|0
1657050600000|2022-07-05 19:50:00|9.67|8.27|9.62|8.22|9.67|8.27|9.33|7.93|0
1657050900000|2022-07-05 19:55:00|9.57|8.17|9.89|8.49|9.89|8.49|9.44|8.04|0
1657051200000|2022-07-05 20:00:00|9.87|8.47|9.12|7.72|9.93|8.53|9.02|7.62|0
1657051500000|2022-07-05 20:05:00|9.13|7.73|9.09|7.69|9.13|7.73|8.95|7.55|0
1657051800000|2022-07-05 20:10:00|9.07|7.67|8.99|7.59|9.1|7.7|8.98|7.58|0
1657052100000|2022-07-05 20:15:00|9.14|7.54|9.17|7.57|9.2|7.6|9.08|7.48|0
1657052400000|2022-07-05 20:20:00|9.2|7.6|9.23|7.63|9.24|7.64|9.17|7.57|0
1657052700000|2022-07-05 20:25:00|9.24|7.64|9.26|7.66|9.26|7.66|9.21|7.61|0
1657053000000|2022-07-05 20:30:00|9.25|7.65|9.27|7.67|9.3|7.7|9.24|7.64|0
1657053300000|2022-07-05 20:35:00|9.28|7.68|9.25|7.65|9.29|7.69|9.25|7.65|0
1657053600000|2022-07-05 20:40:00|9.26|7.66|9.25|7.65|9.29|7.69|9.23|7.63|0
1657053900000|2022-07-05 20:45:00|9.24|7.64|9.29|7.69|9.3|7.7|9.24|7.64|0
1657054200000|2022-07-05 20:50:00|9.27|7.67|9.27|7.67|9.3|7.7|9.26|7.66|0
1657054500000|2022-07-05 20:55:00|9.26|7.66|9.27|7.67|9.3|7.7|9.26|7.66|0
1657054800000|2022-07-05 21:00:00|9.26|7.66|9.27|7.67|9.27|7.67|9.26|7.66|0
1657055100000|2022-07-05 21:05:00|9.28|7.68|9.26|7.66|9.28|7.68|9.26|7.66|0
1657055400000|2022-07-05 21:10:00|9.27|7.67|9.27|7.67|9.27|7.67|9.26|7.66|0
1657055700000|2022-07-05 21:15:00|9.26|7.66|9.27|7.67|9.27|7.67|9.25|7.65|0
1657056000000|2022-07-05 21:20:00|9.26|7.66|9.27|7.67|9.27|7.67|9.26|7.66|0
1657056300000|2022-07-05 21:25:00|9.26|7.66|9.26|7.66|9.27|7.67|9.26|7.66|0
1657056600000|2022-07-05 21:30:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1657056900000|2022-07-05 21:35:00|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1657057200000|2022-07-05 21:40:00|9.27|7.67|9.24|7.64|9.27|7.67|9.24|7.64|0
1657057500000|2022-07-05 21:45:00|9.25|7.65|9.24|7.64|9.26|7.66|9.24|7.64|0
1657057800000|2022-07-05 21:50:00|9.23|7.63|9.26|7.66|9.26|7.66|9.23|7.63|0
1657058100000|2022-07-05 21:55:00|9.27|7.67|9.28|7.68|9.28|7.68|9.26|7.66|0
1657058400000|2022-07-05 22:00:00|9.47|7.87|9.43|7.83|9.49|7.89|9.31|7.71|0
1657058700000|2022-07-05 22:05:00|9.46|7.86|9.34|7.74|9.49|7.89|9.34|7.74|0
1657059000000|2022-07-05 22:10:00|9.35|7.75|9.49|7.89|9.5|7.9|9.31|7.71|0
1657059300000|2022-07-05 22:15:00|9.5|7.9|9.58|7.98|9.63|8.03|9.49|7.89|0
1657059600000|2022-07-05 22:20:00|9.59|7.99|9.43|7.83|9.59|7.99|9.42|7.82|0
1657059900000|2022-07-05 22:25:00|9.42|7.82|9.37|7.77|9.47|7.87|9.35|7.75|0
1657060200000|2022-07-05 22:30:00|9.36|7.76|9.38|7.78|9.45|7.85|9.36|7.76|0
1657060500000|2022-07-05 22:35:00|9.37|7.77|9.4|7.8|9.43|7.83|9.34|7.74|0
1657060800000|2022-07-05 22:40:00|9.39|7.79|9.3|7.7|9.39|7.79|9.24|7.64|0
1657061100000|2022-07-05 22:45:00|9.29|7.69|9.3|7.7|9.32|7.72|9.23|7.63|0
1657061400000|2022-07-05 22:50:00|9.31|7.71|9.23|7.63|9.33|7.73|9.23|7.63|0
1657061700000|2022-07-05 22:55:00|9.24|7.64|9.28|7.68|9.3|7.7|9.22|7.62|0
1657062000000|2022-07-05 23:00:00|9.3|7.7|9.35|7.75|9.36|7.76|9.26|7.66|0
1657062300000|2022-07-05 23:05:00|9.36|7.76|9.33|7.73|9.39|7.79|9.32|7.72|0
1657062600000|2022-07-05 23:10:00|9.32|7.72|9.28|7.68|9.34|7.74|9.27|7.67|0
1657062900000|2022-07-05 23:15:00|9.27|7.67|9.24|7.64|9.28|7.68|9.24|7.64|0
1657063200000|2022-07-05 23:20:00|9.25|7.65|9.24|7.64|9.27|7.67|9.24|7.64|0
1657063500000|2022-07-05 23:25:00|9.23|7.63|9.12|7.52|9.25|7.65|9.12|7.52|0
1657063800000|2022-07-05 23:30:00|9.11|7.51|8.97|7.37|9.12|7.52|8.96|7.36|0
1657064100000|2022-07-05 23:35:00|8.99|7.39|9|7.4|9.01|7.41|8.93|7.33|0
1657064400000|2022-07-05 23:40:00|8.98|7.38|8.96|7.36|9.05|7.45|8.94|7.34|0
1657064700000|2022-07-05 23:45:00|8.95|7.35|8.94|7.34|9|7.4|8.92|7.32|0
1657065000000|2022-07-05 23:50:00|8.95|7.35|8.84|7.24|8.96|7.36|8.82|7.22|0
1657065300000|2022-07-05 23:55:00|8.83|7.23|8.88|7.28|8.88|7.28|8.79|7.19|0
1657065600000|2022-07-06 00:00:00|8.92|7.32|9.03|7.43|9.16|7.56|8.92|7.32|0
1657065900000|2022-07-06 00:05:00|9.06|7.46|9.13|7.53|9.17|7.57|9.04|7.44|0
1657066200000|2022-07-06 00:10:00|9.15|7.55|9.15|7.55|9.17|7.57|9.05|7.45|0
1657066500000|2022-07-06 00:15:00|9.13|7.53|9.25|7.65|9.3|7.7|9.13|7.53|0
1657066800000|2022-07-06 00:20:00|9.26|7.66|9.07|7.47|9.26|7.66|9.05|7.45|0
1657067100000|2022-07-06 00:25:00|9.08|7.48|9.14|7.54|9.19|7.59|9.04|7.44|0
1657067400000|2022-07-06 00:30:00|9.15|7.55|9.21|7.61|9.22|7.62|9.12|7.52|0
1657067700000|2022-07-06 00:35:00|9.19|7.59|9.14|7.54|9.26|7.66|9.1|7.5|0
1657068000000|2022-07-06 00:40:00|9.15|7.55|9.6|8|9.6|8|9.11|7.51|0
1657068300000|2022-07-06 00:45:00|9.63|8.03|9.7|8.1|9.77|8.17|9.54|7.94|0
1657068600000|2022-07-06 00:50:00|9.71|8.11|9.65|8.05|9.77|8.17|9.64|8.04|0
1657068900000|2022-07-06 00:55:00|9.67|8.07|9.67|8.07|9.76|8.16|9.64|8.04|0
1657069200000|2022-07-06 01:00:00|9.66|8.06|9.68|8.08|9.68|8.08|9.62|8.02|0
1657069500000|2022-07-06 01:05:00|9.7|8.1|9.94|8.34|9.97|8.37|9.7|8.1|0
1657069800000|2022-07-06 01:10:00|9.95|8.35|9.84|8.24|9.96|8.36|9.81|8.21|0
1657070100000|2022-07-06 01:15:00|9.83|8.23|9.7|8.1|9.83|8.23|9.65|8.05|0
1657070400000|2022-07-06 01:20:00|9.69|8.09|10.15|8.55|10.15|8.55|9.6|8|0
1657070700000|2022-07-06 01:25:00|10.13|8.53|9.98|8.38|10.16|8.56|9.92|8.32|0
1657071000000|2022-07-06 01:30:00|9.96|8.36|9.9|8.3|10.02|8.42|9.87|8.27|0
1657071300000|2022-07-06 01:35:00|9.92|8.32|9.64|8.04|9.95|8.35|9.64|8.04|0
1657071600000|2022-07-06 01:40:00|9.62|8.02|9.46|7.86|9.66|8.06|9.37|7.77|0
1657071900000|2022-07-06 01:45:00|9.42|7.82|9.53|7.93|9.55|7.95|9.4|7.8|0
1657072200000|2022-07-06 01:50:00|9.55|7.95|9.64|8.04|9.66|8.06|9.51|7.91|0
1657072500000|2022-07-06 01:55:00|9.63|8.03|9.57|7.97|9.68|8.08|9.56|7.96|0
1657072800000|2022-07-06 02:00:00|9.58|7.98|9.71|8.11|9.77|8.17|9.58|7.98|0
1657073100000|2022-07-06 02:05:00|9.68|8.08|9.71|8.11|9.71|8.11|9.58|7.98|0
1657073400000|2022-07-06 02:10:00|9.69|8.09|9.6|8|9.71|8.11|9.59|7.99|0
1657073700000|2022-07-06 02:15:00|9.61|8.01|9.48|7.88|9.64|8.04|9.45|7.85|0
1657074000000|2022-07-06 02:20:00|9.49|7.89|9.44|7.84|9.56|7.96|9.38|7.78|0
1657074300000|2022-07-06 02:25:00|9.45|7.85|9.54|7.94|9.58|7.98|9.42|7.82|0
1657074600000|2022-07-06 02:30:00|9.53|7.93|9.49|7.89|9.64|8.04|9.49|7.89|0
1657074900000|2022-07-06 02:35:00|9.5|7.9|9.48|7.88|9.56|7.96|9.46|7.86|0
1657075200000|2022-07-06 02:40:00|9.47|7.87|9.4|7.8|9.49|7.89|9.37|7.77|0
1657075500000|2022-07-06 02:45:00|9.39|7.79|9.23|7.63|9.43|7.83|9.22|7.62|0
1657075800000|2022-07-06 02:50:00|9.22|7.62|9.23|7.63|9.28|7.68|9.2|7.6|0
1657076100000|2022-07-06 02:55:00|9.24|7.64|9.36|7.76|9.4|7.8|9.23|7.63|0
1657076400000|2022-07-06 03:00:00|9.34|7.74|9.4|7.8|9.4|7.8|9.29|7.69|0
1657076700000|2022-07-06 03:05:00|9.41|7.81|9.42|7.82|9.46|7.86|9.37|7.77|0
1657077000000|2022-07-06 03:10:00|9.41|7.81|9.38|7.78|9.42|7.82|9.27|7.67|0
1657077300000|2022-07-06 03:15:00|9.37|7.77|9.23|7.63|9.4|7.8|9.13|7.53|0
1657077600000|2022-07-06 03:20:00|9.21|7.61|9.11|7.51|9.21|7.61|9.05|7.45|0
1657077900000|2022-07-06 03:25:00|9.12|7.52|9.14|7.54|9.14|7.54|9.01|7.41|0
1657078200000|2022-07-06 03:30:00|9.13|7.53|9.21|7.61|9.25|7.65|9.11|7.51|0
1657078500000|2022-07-06 03:35:00|9.2|7.6|9.29|7.69|9.35|7.75|9.18|7.58|0
1657078800000|2022-07-06 03:40:00|9.28|7.68|9.39|7.79|9.44|7.84|9.25|7.65|0
1657079100000|2022-07-06 03:45:00|9.4|7.8|9.44|7.84|9.44|7.84|9.38|7.78|0
1657079400000|2022-07-06 03:50:00|9.45|7.85|9.47|7.87|9.52|7.92|9.44|7.84|0
1657079700000|2022-07-06 03:55:00|9.46|7.86|9.58|7.98|9.59|7.99|9.42|7.82|0
1657080000000|2022-07-06 04:00:00|9.55|7.95|9.45|7.85|9.57|7.97|9.35|7.75|0
1657080300000|2022-07-06 04:05:00|9.44|7.84|9.47|7.87|9.47|7.87|9.41|7.81|0
1657080600000|2022-07-06 04:10:00|9.49|7.89|9.4|7.8|9.5|7.9|9.38|7.78|0
1657080900000|2022-07-06 04:15:00|9.42|7.82|9.39|7.79|9.42|7.82|9.36|7.76|0
1657081200000|2022-07-06 04:20:00|9.4|7.8|9.49|7.89|9.55|7.95|9.4|7.8|0
1657081500000|2022-07-06 04:25:00|9.5|7.9|9.38|7.78|9.5|7.9|9.38|7.78|0
1657081800000|2022-07-06 04:30:00|9.37|7.77|9.29|7.69|9.39|7.79|9.17|7.57|0
1657082100000|2022-07-06 04:35:00|9.27|7.67|9.34|7.74|9.35|7.75|9.27|7.67|0
1657082400000|2022-07-06 04:40:00|9.35|7.75|9.3|7.7|9.35|7.75|9.3|7.7|0
1657082700000|2022-07-06 04:45:00|9.32|7.72|9.25|7.65|9.33|7.73|9.21|7.61|0
1657083000000|2022-07-06 04:50:00|9.24|7.64|9.19|7.59|9.25|7.65|9.17|7.57|0
1657083300000|2022-07-06 04:55:00|9.18|7.58|9.23|7.63|9.26|7.66|9.18|7.58|0
1657083600000|2022-07-06 05:00:00|9.25|7.65|9.1|7.5|9.27|7.67|9.1|7.5|0
1657083900000|2022-07-06 05:05:00|9.09|7.49|9.14|7.54|9.19|7.59|9.04|7.44|0
1657084200000|2022-07-06 05:10:00|9.15|7.55|9.26|7.66|9.28|7.68|9.13|7.53|0
1657084500000|2022-07-06 05:15:00|9.25|7.65|9.25|7.65|9.28|7.68|9.16|7.56|0
1657084800000|2022-07-06 05:20:00|9.27|7.67|9.16|7.56|9.3|7.7|9.14|7.54|0
1657085100000|2022-07-06 05:25:00|9.15|7.55|9.12|7.52|9.2|7.6|9.08|7.48|0
1657085400000|2022-07-06 05:30:00|9.15|7.55|9.04|7.44|9.15|7.55|9.02|7.42|0
1657085700000|2022-07-06 05:35:00|9.05|7.45|8.96|7.36|9.1|7.5|8.96|7.36|0
1657086000000|2022-07-06 05:40:00|8.98|7.38|9.01|7.41|9.06|7.46|8.95|7.35|0
1657086300000|2022-07-06 05:45:00|9.04|7.44|9.12|7.52|9.21|7.61|9.04|7.44|0
1657086600000|2022-07-06 05:50:00|9.13|7.53|8.95|7.35|9.15|7.55|8.95|7.35|0
1657086900000|2022-07-06 05:55:00|8.96|7.36|8.77|7.17|8.97|7.37|8.76|7.16|0
1657087200000|2022-07-06 06:00:00|8.76|7.16|8.55|6.95|8.78|7.18|8.55|6.95|0
1657087500000|2022-07-06 06:05:00|8.53|6.93|8.43|6.83|8.54|6.94|8.41|6.81|0
1657087800000|2022-07-06 06:10:00|8.44|6.84|8.57|6.97|8.6|7|8.37|6.77|0
1657088100000|2022-07-06 06:15:00|8.56|6.96|8.62|7.02|8.69|7.09|8.53|6.93|0
1657088400000|2022-07-06 06:20:00|8.66|7.06|8.66|7.06|8.77|7.17|8.6|7|0
1657088700000|2022-07-06 06:25:00|8.67|7.07|8.71|7.11|8.75|7.15|8.59|6.99|0
1657089000000|2022-07-06 06:30:00|8.72|7.12|8.66|7.06|8.81|7.21|8.65|7.05|0
1657089300000|2022-07-06 06:35:00|8.65|7.05|8.62|7.02|8.71|7.11|8.61|7.01|0
1657089600000|2022-07-06 06:40:00|8.65|7.05|8.98|7.38|9|7.4|8.61|7.01|0
1657089900000|2022-07-06 06:45:00|9|7.4|9.03|7.43|9.03|7.43|8.88|7.28|0
1657090200000|2022-07-06 06:50:00|9.02|7.42|9.02|7.42|9.02|7.42|8.91|7.31|0
1657090500000|2022-07-06 06:55:00|9.03|7.43|9.31|7.71|9.31|7.71|9.01|7.41|0
1657090800000|2022-07-06 07:00:00|9.29|7.69|9.6|8|9.88|8.28|9.29|7.69|0
1657091100000|2022-07-06 07:05:00|9.51|8.11|9.36|7.96|9.71|8.31|9.33|7.93|0
1657091400000|2022-07-06 07:10:00|9.39|7.99|9.31|7.91|9.5|8.1|9.26|7.86|0
1657091700000|2022-07-06 07:15:00|9.3|7.9|9.48|8.08|9.48|8.08|9.3|7.9|0
1657092000000|2022-07-06 07:20:00|9.5|8.1|9.78|8.38|10.11|8.71|9.48|8.08|0
1657092300000|2022-07-06 07:25:00|9.76|8.36|9.88|8.48|10.04|8.64|9.75|8.35|0
1657092600000|2022-07-06 07:30:00|9.91|8.51|9.89|8.49|10.04|8.64|9.86|8.46|0
1657092900000|2022-07-06 07:35:00|9.9|8.5|9.91|8.51|10.05|8.65|9.8|8.4|0
1657093200000|2022-07-06 07:40:00|9.95|8.55|10|8.6|10.05|8.65|9.9|8.5|0
1657093500000|2022-07-06 07:45:00|9.99|8.59|9.81|8.41|10.02|8.62|9.74|8.34|0
1657093800000|2022-07-06 07:50:00|9.82|8.42|9.76|8.36|9.95|8.55|9.7|8.3|0
1657094100000|2022-07-06 07:55:00|9.74|8.34|9.7|8.3|9.81|8.41|9.65|8.25|0
1657094400000|2022-07-06 08:00:00|9.68|8.28|9.36|7.96|9.77|8.37|9.33|7.93|0
1657094700000|2022-07-06 08:05:00|9.35|7.95|9.63|8.23|9.69|8.29|9.3|7.9|0
1657095000000|2022-07-06 08:10:00|9.62|8.22|9.71|8.31|9.79|8.39|9.6|8.2|0
1657095300000|2022-07-06 08:15:00|9.73|8.33|9.44|8.04|9.73|8.33|9.41|8.01|0
1657095600000|2022-07-06 08:20:00|9.43|8.03|9.45|8.05|9.52|8.12|9.39|7.99|0
1657095900000|2022-07-06 08:25:00|9.46|8.06|9.21|7.81|9.47|8.07|9.21|7.81|0
1657096200000|2022-07-06 08:30:00|9.2|7.8|9.06|7.66|9.2|7.8|9.03|7.63|0
1657096500000|2022-07-06 08:35:00|9.07|7.67|9.1|7.7|9.18|7.78|9.02|7.62|0
1657096800000|2022-07-06 08:40:00|9.09|7.69|8.9|7.5|9.09|7.69|8.84|7.44|0
1657097100000|2022-07-06 08:45:00|8.89|7.49|8.86|7.46|8.97|7.57|8.86|7.46|0
1657097400000|2022-07-06 08:50:00|8.87|7.47|9.35|7.95|9.38|7.98|8.84|7.44|0
1657097700000|2022-07-06 08:55:00|9.37|7.97|9.19|7.79|9.41|8.01|9.19|7.79|0
1657098000000|2022-07-06 09:00:00|9.21|7.81|9.05|7.65|9.26|7.86|9.05|7.65|0
1657098300000|2022-07-06 09:05:00|9.04|7.64|9.22|7.82|9.22|7.82|9.01|7.61|0
1657098600000|2022-07-06 09:10:00|9.23|7.83|9.11|7.71|9.27|7.87|9.07|7.67|0
1657098900000|2022-07-06 09:15:00|9.1|7.7|9.26|7.86|9.29|7.89|9.01|7.61|0
1657099200000|2022-07-06 09:20:00|9.29|7.89|9.44|8.04|9.44|8.04|9.28|7.88|0
1657099500000|2022-07-06 09:25:00|9.46|8.06|9.56|8.16|9.57|8.17|9.42|8.02|0
1657099800000|2022-07-06 09:30:00|9.59|8.19|9.46|8.06|9.6|8.2|9.43|8.03|0
1657100100000|2022-07-06 09:35:00|9.47|8.07|9.34|7.94|9.48|8.08|9.3|7.9|0
1657100400000|2022-07-06 09:40:00|9.35|7.95|9.54|8.14|9.57|8.17|9.34|7.94|0
1657100700000|2022-07-06 09:45:00|9.53|8.13|9.55|8.15|9.6|8.2|9.44|8.04|0
1657101000000|2022-07-06 09:50:00|9.56|8.16|9.72|8.32|9.76|8.36|9.49|8.09|0
1657101300000|2022-07-06 09:55:00|9.75|8.35|9.7|8.3|9.78|8.38|9.66|8.26|0
1657101600000|2022-07-06 10:00:00|9.71|8.31|9.7|8.3|9.81|8.41|9.68|8.28|0
1657101900000|2022-07-06 10:05:00|9.73|8.33|9.74|8.34|9.86|8.46|9.71|8.31|0
1657102200000|2022-07-06 10:10:00|9.75|8.35|9.72|8.32|9.75|8.35|9.65|8.25|0
1657102500000|2022-07-06 10:15:00|9.71|8.31|9.69|8.29|9.77|8.37|9.68|8.28|0
1657102800000|2022-07-06 10:20:00|9.71|8.31|9.89|8.49|9.91|8.51|9.68|8.28|0
1657103100000|2022-07-06 10:25:00|9.91|8.51|9.88|8.48|9.92|8.52|9.8|8.4|0
1657103400000|2022-07-06 10:30:00|9.91|8.51|9.91|8.51|9.96|8.56|9.87|8.47|0
1657103700000|2022-07-06 10:35:00|9.92|8.52|9.84|8.44|9.94|8.54|9.8|8.4|0
1657104000000|2022-07-06 10:40:00|9.81|8.41|9.61|8.21|9.81|8.41|9.58|8.18|0
1657104300000|2022-07-06 10:45:00|9.62|8.22|9.56|8.16|9.64|8.24|9.5|8.1|0
1657104600000|2022-07-06 10:50:00|9.55|8.15|9.44|8.04|9.63|8.23|9.44|8.04|0
1657104900000|2022-07-06 10:55:00|9.46|8.06|9.58|8.18|9.58|8.18|9.42|8.02|0
1657105200000|2022-07-06 11:00:00|9.55|8.15|9.43|8.03|9.55|8.15|9.42|8.02|0
1657105500000|2022-07-06 11:05:00|9.45|8.05|9.4|8|9.47|8.07|9.34|7.94|0
1657105800000|2022-07-06 11:10:00|9.41|8.01|9.36|7.96|9.41|8.01|9.33|7.93|0
1657106100000|2022-07-06 11:15:00|9.38|7.98|9.45|8.05|9.48|8.08|9.33|7.93|0
1657106400000|2022-07-06 11:20:00|9.46|8.06|9.44|8.04|9.47|8.07|9.39|7.99|0
1657106700000|2022-07-06 11:25:00|9.42|8.02|9.35|7.95|9.52|8.12|9.33|7.93|0
1657107000000|2022-07-06 11:30:00|9.34|7.94|9.39|7.99|9.43|8.03|9.32|7.92|0
1657107300000|2022-07-06 11:35:00|9.4|8|9.4|8|9.43|8.03|9.35|7.95|0
1657107600000|2022-07-06 11:40:00|9.41|8.01|9.23|7.83|9.41|8.01|9.18|7.78|0
1657107900000|2022-07-06 11:45:00|9.22|7.82|9.08|7.68|9.22|7.82|9.06|7.66|0
1657108200000|2022-07-06 11:50:00|9.07|7.67|9.12|7.72|9.14|7.74|8.98|7.58|0
1657108500000|2022-07-06 11:55:00|9.11|7.71|9.17|7.77|9.17|7.77|9.07|7.67|0
1657108800000|2022-07-06 12:00:00|9.14|7.74|8.96|7.56|9.16|7.76|8.88|7.48|0
1657109100000|2022-07-06 12:05:00|8.94|7.54|9.24|7.84|9.34|7.94|8.91|7.51|0
1657109400000|2022-07-06 12:10:00|9.27|7.87|9.27|7.87|9.29|7.89|9.13|7.73|0
1657109700000|2022-07-06 12:15:00|9.28|7.88|9.36|7.96|9.4|8|9.24|7.84|0
1657110000000|2022-07-06 12:20:00|9.37|7.97|9.52|8.12|9.53|8.13|9.36|7.96|0
1657110300000|2022-07-06 12:25:00|9.53|8.13|9.44|8.04|9.53|8.13|9.39|7.99|0
1657110600000|2022-07-06 12:30:00|9.47|8.07|9.58|8.18|9.6|8.2|9.44|8.04|0
1657110900000|2022-07-06 12:35:00|9.57|8.17|9.73|8.33|9.76|8.36|9.56|8.16|0
1657111200000|2022-07-06 12:40:00|9.75|8.35|10|8.6|10|8.6|9.6|8.2|0
1657111500000|2022-07-06 12:45:00|9.99|8.59|10.19|8.79|10.2|8.8|9.96|8.56|0
1657111800000|2022-07-06 12:50:00|10.16|8.76|9.95|8.55|10.17|8.77|9.91|8.51|0
1657112100000|2022-07-06 12:55:00|9.94|8.54|9.9|8.5|9.96|8.56|9.82|8.42|0
1657112400000|2022-07-06 13:00:00|9.89|8.49|9.85|8.45|9.99|8.59|9.85|8.45|0
1657112700000|2022-07-06 13:05:00|9.86|8.46|9.96|8.56|9.99|8.59|9.84|8.44|0
1657113000000|2022-07-06 13:10:00|9.97|8.57|10.04|8.64|10.11|8.71|9.96|8.56|0
1657113300000|2022-07-06 13:15:00|10.05|8.65|9.91|8.51|10.06|8.66|9.86|8.46|0
1657113600000|2022-07-06 13:20:00|9.92|8.52|10.17|8.77|10.25|8.85|9.85|8.45|0
1657113900000|2022-07-06 13:25:00|10.18|8.78|10.13|8.73|10.26|8.86|9.98|8.58|0
1657114200000|2022-07-06 13:30:00|10.15|8.75|10.59|9.19|10.93|9.53|10.01|8.61|0
1657114500000|2022-07-06 13:35:00|10.63|9.23|9.79|8.39|10.63|9.23|9.75|8.35|0
1657114800000|2022-07-06 13:40:00|9.78|8.38|10|8.6|10.15|8.75|9.61|8.21|0
1657115100000|2022-07-06 13:45:00|10.01|8.61|9.54|8.14|10.07|8.67|9.44|8.04|0
1657115400000|2022-07-06 13:50:00|9.55|8.15|9.57|8.17|9.81|8.41|9.38|7.98|0
1657115700000|2022-07-06 13:55:00|9.58|8.18|9.98|8.58|10.14|8.74|9.42|8.02|0
1657116000000|2022-07-06 14:00:00|9.81|8.41|9.66|8.26|9.99|8.59|9.39|7.99|0
1657116300000|2022-07-06 14:05:00|9.68|8.28|10.54|9.14|10.67|9.27|9.67|8.27|0
1657116600000|2022-07-06 14:10:00|10.5|9.1|9.51|8.11|10.52|9.12|9.3|7.9|0
1657116900000|2022-07-06 14:15:00|9.53|8.13|9.55|8.15|9.72|8.32|9.36|7.96|0
1657117200000|2022-07-06 14:20:00|9.52|8.12|9.88|8.48|10.02|8.62|9.43|8.03|0
1657117500000|2022-07-06 14:25:00|9.82|8.42|10.22|8.82|10.4|9|9.69|8.29|0
1657117800000|2022-07-06 14:30:00|10.23|8.83|10.04|8.64|10.4|9|10.01|8.61|0
1657118100000|2022-07-06 14:35:00|10.03|8.63|10|8.6|10.15|8.75|9.87|8.47|0
1657118400000|2022-07-06 14:40:00|10.03|8.63|9.93|8.53|10.07|8.67|9.52|8.12|0
1657118700000|2022-07-06 14:45:00|9.94|8.54|9.51|8.11|10.04|8.64|9.51|8.11|0
1657119000000|2022-07-06 14:50:00|9.49|8.09|9.65|8.25|9.72|8.32|9.38|7.98|0
1657119300000|2022-07-06 14:55:00|9.66|8.26|9.72|8.32|9.82|8.42|9.46|8.06|0
1657119600000|2022-07-06 15:00:00|9.73|8.33|9.19|7.79|9.77|8.37|9.1|7.7|0
1657119900000|2022-07-06 15:05:00|9.17|7.77|9.41|8.01|9.54|8.14|9.14|7.74|0
1657120200000|2022-07-06 15:10:00|9.39|7.99|9.56|8.16|9.6|8.2|9.24|7.84|0
1657120500000|2022-07-06 15:15:00|9.55|8.15|9.74|8.34|9.77|8.37|9.55|8.15|0
1657120800000|2022-07-06 15:20:00|9.75|8.35|9.72|8.32|9.83|8.43|9.59|8.19|0
1657121100000|2022-07-06 15:25:00|9.74|8.34|9.66|8.26|9.76|8.36|9.39|7.99|0
1657121400000|2022-07-06 15:30:00|9.63|8.23|9.51|8.11|9.71|8.31|9.24|7.84|0
1657121700000|2022-07-06 15:35:00|9.5|8.1|9.57|8.17|9.64|8.24|9.45|8.05|0
1657122000000|2022-07-06 15:40:00|9.58|8.18|9.35|7.95|9.58|8.18|9.3|7.9|0
1657122300000|2022-07-06 15:45:00|9.32|7.92|9.54|8.14|9.65|8.25|9.22|7.82|0
1657122600000|2022-07-06 15:50:00|9.56|8.16|9.24|7.84|9.72|8.32|9.2|7.8|0
1657122900000|2022-07-06 15:55:00|9.3|7.9|9.49|8.09|9.54|8.14|9.22|7.82|0
1657123200000|2022-07-06 16:00:00|9.48|8.08|9.46|8.06|9.66|8.26|9.3|7.9|0
1657123500000|2022-07-06 16:05:00|9.49|8.09|9.43|8.03|9.71|8.31|9.35|7.95|0
1657123800000|2022-07-06 16:10:00|9.46|8.06|9.76|8.36|9.76|8.36|9.39|7.99|0
1657124100000|2022-07-06 16:15:00|9.75|8.35|9.64|8.24|9.8|8.4|9.6|8.2|0
1657124400000|2022-07-06 16:20:00|9.66|8.26|9.48|8.08|9.74|8.34|9.44|8.04|0
1657124700000|2022-07-06 16:25:00|9.47|8.07|9.67|8.27|9.69|8.29|9.47|8.07|0
1657125000000|2022-07-06 16:30:00|9.68|8.28|9.68|8.28|9.69|8.29|9.54|8.14|0
1657125300000|2022-07-06 16:35:00|9.69|8.29|9.69|8.29|9.86|8.46|9.64|8.24|0
1657125600000|2022-07-06 16:40:00|9.7|8.3|9.82|8.42|9.87|8.47|9.62|8.22|0
1657125900000|2022-07-06 16:45:00|9.81|8.41|9.71|8.31|9.85|8.45|9.7|8.3|0
1657126200000|2022-07-06 16:50:00|9.73|8.33|9.72|8.32|9.75|8.35|9.53|8.13|0
1657126500000|2022-07-06 16:55:00|9.74|8.34|9.81|8.41|9.87|8.47|9.66|8.26|0
1657126800000|2022-07-06 17:00:00|9.82|8.42|10.03|8.63|10.11|8.71|9.82|8.42|0
1657127100000|2022-07-06 17:05:00|10.06|8.66|10.26|8.86|10.34|8.94|10.05|8.65|0
1657127400000|2022-07-06 17:10:00|10.25|8.85|9.73|8.33|10.26|8.86|9.68|8.28|0
1657127700000|2022-07-06 17:15:00|9.75|8.35|9.73|8.33|9.79|8.39|9.61|8.21|0
1657128000000|2022-07-06 17:20:00|9.74|8.34|9.66|8.26|9.8|8.4|9.61|8.21|0
1657128300000|2022-07-06 17:25:00|9.67|8.27|9.56|8.16|9.7|8.3|9.49|8.09|0
1657128600000|2022-07-06 17:30:00|9.54|8.14|9.59|8.19|9.64|8.24|9.5|8.1|0
1657128900000|2022-07-06 17:35:00|9.6|8.2|9.67|8.27|9.72|8.32|9.56|8.16|0
1657129200000|2022-07-06 17:40:00|9.69|8.29|9.63|8.23|9.74|8.34|9.55|8.15|0
1657129500000|2022-07-06 17:45:00|9.62|8.22|9.74|8.34|9.79|8.39|9.62|8.22|0
1657129800000|2022-07-06 17:50:00|9.75|8.35|9.8|8.4|9.81|8.41|9.71|8.31|0
1657130100000|2022-07-06 17:55:00|9.81|8.41|9.82|8.42|9.91|8.51|9.73|8.33|0
1657130400000|2022-07-06 18:00:00|9.81|8.41|9.89|8.09|10.07|8.67|9.54|7.87|0
1657130700000|2022-07-06 18:05:00|9.97|8.15|9.98|8.16|10.75|8.79|9.91|8.11|0
1657131000000|2022-07-06 18:10:00|9.97|8.15|10.31|8.44|10.33|8.45|9.09|7.44|0
1657131300000|2022-07-06 18:15:00|10.32|8.43|9.87|8.08|10.32|8.43|9.77|8|0
1657131600000|2022-07-06 18:20:00|9.83|8.04|10.08|8.25|10.16|8.32|9.83|8.04|0
1657131900000|2022-07-06 18:25:00|10.06|8.23|10.95|8.96|10.95|8.96|9.74|7.97|0
1657132200000|2022-07-06 18:30:00|11.01|9.01|11.36|9.3|11.66|9.54|10.76|8.81|0
1657132500000|2022-07-06 18:35:00|11.42|9.35|11.41|9.33|11.68|9.55|11.01|9.01|0
1657132800000|2022-07-06 18:40:00|11.42|9.35|10.86|8.89|12.15|9.94|8.27|6.76|0
1657133100000|2022-07-06 18:45:00|10.91|8.92|10.52|8.61|11.09|9.08|10.49|8.59|0
1657133400000|2022-07-06 18:50:00|10.51|8.6|10.62|8.69|10.72|8.77|10.38|8.49|0
1657133700000|2022-07-06 18:55:00|10.55|8.63|10.77|8.82|10.8|8.84|10.48|8.57|0
1657134000000|2022-07-06 19:00:00|10.8|8.84|10.67|8.73|10.82|8.85|10.5|8.59|0
1657134300000|2022-07-06 19:05:00|10.69|8.74|10.84|8.87|10.89|8.91|10.55|8.63|0
1657134600000|2022-07-06 19:10:00|10.89|8.91|11.22|9.18|11.22|9.18|10.82|8.85|0
1657134900000|2022-07-06 19:15:00|11.21|9.17|11.22|9.18|11.34|9.28|10.99|8.99|0
1657135200000|2022-07-06 19:20:00|11.21|9.17|11.5|9.41|11.52|9.42|11.2|9.16|0
1657135500000|2022-07-06 19:25:00|11.52|9.42|11.49|9.4|11.53|9.44|11.32|9.26|0
1657135800000|2022-07-06 19:30:00|11.47|9.39|11.61|9.5|11.62|9.51|11.32|9.26|0
1657136100000|2022-07-06 19:35:00|11.62|9.51|10.53|8.61|11.77|9.63|10.5|8.59|0
1657136400000|2022-07-06 19:40:00|10.5|8.59|10.09|8.69|10.55|8.87|10.01|8.52|0
1657136700000|2022-07-06 19:45:00|10.08|8.68|10.05|8.65|10.31|8.91|9.91|8.51|0
1657137000000|2022-07-06 19:50:00|10.09|8.69|9.6|7.86|10.09|8.69|9.39|7.74|0
1657137300000|2022-07-06 19:55:00|9.58|7.83|10.32|8.44|10.39|8.5|9.51|7.78|0
1657137600000|2022-07-06 20:00:00|10.37|8.49|10.13|8.73|10.44|8.78|10.08|8.44|0
1657137900000|2022-07-06 20:05:00|10.14|8.74|10.27|8.87|10.33|8.93|10.14|8.74|0
1657138200000|2022-07-06 20:10:00|10.25|8.85|10.25|8.85|10.34|8.94|10.22|8.82|0
1657138500000|2022-07-06 20:15:00|10.34|8.74|10.39|8.79|10.39|8.79|10.33|8.73|0
1657138800000|2022-07-06 20:20:00|10.4|8.8|10.4|8.8|10.42|8.82|10.35|8.75|0
1657139100000|2022-07-06 20:25:00|10.41|8.81|10.4|8.8|10.43|8.83|10.39|8.79|0
1657139400000|2022-07-06 20:30:00|10.39|8.79|10.34|8.74|10.39|8.79|10.33|8.73|0
1657139700000|2022-07-06 20:35:00|10.35|8.75|10.35|8.75|10.43|8.83|10.34|8.74|0
1657140000000|2022-07-06 20:40:00|10.39|8.79|10.39|8.79|10.41|8.81|10.35|8.75|0
1657140300000|2022-07-06 20:45:00|10.38|8.78|10.11|8.51|10.4|8.8|10.08|8.48|0
1657140600000|2022-07-06 20:50:00|10.1|8.5|10.15|8.55|10.15|8.55|10.08|8.48|0
1657140900000|2022-07-06 20:55:00|10.17|8.57|10.2|8.6|10.2|8.6|10.16|8.56|0
1657141200000|2022-07-06 21:00:00|10.19|8.59|10.19|8.59|10.19|8.59|10.18|8.58|0
1657141500000|2022-07-06 21:05:00|10.18|8.58|10.19|8.59|10.2|8.6|10.18|8.58|0
1657141800000|2022-07-06 21:10:00|10.18|8.58|10.18|8.58|10.18|8.58|10.18|8.58|0
1657142100000|2022-07-06 21:15:00|10.19|8.59|10.2|8.6|10.23|8.63|10.18|8.58|0
1657142400000|2022-07-06 21:20:00|10.21|8.61|10.2|8.6|10.21|8.61|10.2|8.6|0
1657142700000|2022-07-06 21:25:00|10.19|8.59|10.19|8.59|10.19|8.59|10.19|8.59|0
1657143000000|2022-07-06 21:30:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1657143300000|2022-07-06 21:35:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1657143600000|2022-07-06 21:40:00|10.18|8.58|10.18|8.58|10.18|8.58|10.18|8.58|0
1657143900000|2022-07-06 21:45:00|10.2|8.6|10.19|8.59|10.21|8.61|10.19|8.59|0
1657144200000|2022-07-06 21:50:00|10.2|8.6|10.21|8.61|10.21|8.61|10.2|8.6|0
1657144500000|2022-07-06 21:55:00|10.2|8.6|10.17|8.57|10.22|8.62|10.17|8.57|0
1657144800000|2022-07-06 22:00:00|10.16|8.56|10.2|8.6|10.25|8.65|10.16|8.56|0
1657145100000|2022-07-06 22:05:00|10.21|8.61|10.22|8.62|10.25|8.65|10.21|8.61|0
1657145400000|2022-07-06 22:10:00|10.23|8.63|10.08|8.48|10.23|8.63|10.08|8.48|0
1657145700000|2022-07-06 22:15:00|10.1|8.5|10.11|8.51|10.13|8.53|10.06|8.46|0
1657146000000|2022-07-06 22:20:00|10.12|8.52|10.21|8.61|10.22|8.62|10.11|8.51|0
1657146300000|2022-07-06 22:25:00|10.2|8.6|10.14|8.54|10.2|8.6|10.12|8.52|0
1657146600000|2022-07-06 22:30:00|10.15|8.55|10.11|8.51|10.16|8.56|10.1|8.5|0
1657146900000|2022-07-06 22:35:00|10.1|8.5|10.05|8.45|10.1|8.5|10|8.4|0
1657147200000|2022-07-06 22:40:00|10.04|8.44|10.04|8.44|10.09|8.49|10.02|8.42|0
1657147500000|2022-07-06 22:45:00|10.05|8.45|10.06|8.46|10.08|8.48|10.05|8.45|0
1657147800000|2022-07-06 22:50:00|10.05|8.45|10.02|8.42|10.06|8.46|10|8.4|0
1657148100000|2022-07-06 22:55:00|10.03|8.43|10.02|8.42|10.03|8.43|9.98|8.38|0
1657148400000|2022-07-06 23:00:00|10.04|8.44|10.07|8.47|10.11|8.51|10.03|8.43|0
1657148700000|2022-07-06 23:05:00|10.08|8.48|10.07|8.47|10.12|8.52|10.04|8.44|0
1657149000000|2022-07-06 23:10:00|10.08|8.48|10.01|8.41|10.08|8.48|9.99|8.39|0
1657149300000|2022-07-06 23:15:00|10.02|8.42|9.98|8.38|10.02|8.42|9.96|8.36|0
1657149600000|2022-07-06 23:20:00|9.99|8.39|9.97|8.37|9.99|8.39|9.94|8.34|0
1657149900000|2022-07-06 23:25:00|9.98|8.38|9.99|8.39|10.01|8.41|9.97|8.37|0
1657150200000|2022-07-06 23:30:00|10.01|8.41|10.08|8.48|10.08|8.48|10.01|8.41|0
1657150500000|2022-07-06 23:35:00|10.07|8.47|10.03|8.43|10.08|8.48|9.99|8.39|0
1657150800000|2022-07-06 23:40:00|10.02|8.42|10.05|8.45|10.08|8.48|9.99|8.39|0
1657151100000|2022-07-06 23:45:00|10.04|8.44|10.18|8.58|10.23|8.63|10.03|8.43|0
1657151400000|2022-07-06 23:50:00|10.17|8.57|10.15|8.55|10.18|8.58|10.12|8.52|0
1657151700000|2022-07-06 23:55:00|10.14|8.54|10.09|8.49|10.15|8.55|10.09|8.49|0
1657152000000|2022-07-07 00:00:00|10.08|8.48|9.81|8.21|10.08|8.48|9.78|8.18|0
1657152300000|2022-07-07 00:05:00|9.74|8.14|9.67|8.07|9.78|8.18|9.63|8.03|0
1657152600000|2022-07-07 00:10:00|9.66|8.06|9.73|8.13|9.76|8.16|9.62|8.02|0
1657152900000|2022-07-07 00:15:00|9.72|8.12|9.73|8.13|9.77|8.17|9.58|7.98|0
1657153200000|2022-07-07 00:20:00|9.74|8.14|9.82|8.22|9.83|8.23|9.74|8.14|0
1657153500000|2022-07-07 00:25:00|9.83|8.23|9.78|8.18|9.84|8.24|9.74|8.14|0
1657153800000|2022-07-07 00:30:00|9.79|8.19|9.72|8.12|9.9|8.3|9.7|8.1|0
1657154100000|2022-07-07 00:35:00|9.71|8.11|9.91|8.31|9.91|8.31|9.71|8.11|0
1657154400000|2022-07-07 00:40:00|9.94|8.34|9.98|8.38|10.05|8.45|9.92|8.32|0
1657154700000|2022-07-07 00:45:00|9.97|8.37|9.87|8.27|10.01|8.41|9.87|8.27|0
1657155000000|2022-07-07 00:50:00|9.89|8.29|9.83|8.23|9.91|8.31|9.79|8.19|0
1657155300000|2022-07-07 00:55:00|9.81|8.21|9.82|8.22|9.89|8.29|9.79|8.19|0
1657155600000|2022-07-07 01:00:00|9.81|8.21|9.54|7.94|9.84|8.24|9.4|7.8|0
1657155900000|2022-07-07 01:05:00|9.56|7.96|9.57|7.97|9.61|8.01|9.52|7.92|0
1657156200000|2022-07-07 01:10:00|9.59|7.99|9.5|7.9|9.59|7.99|9.38|7.78|0
1657156500000|2022-07-07 01:15:00|9.48|7.88|9.42|7.82|9.51|7.91|9.41|7.81|0
1657156800000|2022-07-07 01:20:00|9.44|7.84|9.55|7.95|9.55|7.95|9.37|7.77|0
1657157100000|2022-07-07 01:25:00|9.56|7.96|9.52|7.92|9.65|8.05|9.51|7.91|0
1657157400000|2022-07-07 01:30:00|9.54|7.94|9.47|7.87|9.58|7.98|9.4|7.8|0
1657157700000|2022-07-07 01:35:00|9.46|7.86|9.39|7.79|9.53|7.93|9.38|7.78|0
1657158000000|2022-07-07 01:40:00|9.37|7.77|9.26|7.66|9.37|7.77|9.17|7.57|0
1657158300000|2022-07-07 01:45:00|9.29|7.69|9.36|7.76|9.36|7.76|9.23|7.63|0
1657158600000|2022-07-07 01:50:00|9.37|7.77|9.44|7.84|9.47|7.87|9.33|7.73|0
1657158900000|2022-07-07 01:55:00|9.43|7.83|9.45|7.85|9.47|7.87|9.38|7.78|0
1657159200000|2022-07-07 02:00:00|9.47|7.87|9.61|8.01|9.66|8.06|9.47|7.87|0
1657159500000|2022-07-07 02:05:00|9.6|8|9.59|7.99|9.67|8.07|9.57|7.97|0
1657159800000|2022-07-07 02:10:00|9.6|8|9.64|8.04|9.64|8.04|9.49|7.89|0
1657160100000|2022-07-07 02:15:00|9.65|8.05|9.74|8.14|9.84|8.24|9.64|8.04|0
1657160400000|2022-07-07 02:20:00|9.76|8.16|9.77|8.17|9.83|8.23|9.72|8.12|0
1657160700000|2022-07-07 02:25:00|9.76|8.16|9.66|8.06|9.76|8.16|9.65|8.05|0
1657161000000|2022-07-07 02:30:00|9.65|8.05|9.82|8.22|9.82|8.22|9.63|8.03|0
1657161300000|2022-07-07 02:35:00|9.83|8.23|9.84|8.24|9.89|8.29|9.74|8.14|0
1657161600000|2022-07-07 02:40:00|9.83|8.23|10.06|8.46|10.1|8.5|9.81|8.21|0
1657161900000|2022-07-07 02:45:00|10.08|8.48|10.11|8.51|10.13|8.53|10.05|8.45|0
1657162200000|2022-07-07 02:50:00|10.1|8.5|10.05|8.45|10.14|8.54|10.03|8.43|0
1657162500000|2022-07-07 02:55:00|10.06|8.46|10.16|8.56|10.18|8.58|10.02|8.42|0
1657162800000|2022-07-07 03:00:00|10.13|8.53|10.02|8.42|10.13|8.53|9.99|8.39|0
1657163100000|2022-07-07 03:05:00|10.03|8.43|10.04|8.44|10.06|8.46|10|8.4|0
1657163400000|2022-07-07 03:10:00|10.05|8.45|10.15|8.55|10.17|8.57|10.01|8.41|0
1657163700000|2022-07-07 03:15:00|10.14|8.54|10.21|8.61|10.22|8.62|10.07|8.47|0
1657164000000|2022-07-07 03:20:00|10.22|8.62|10.19|8.59|10.22|8.62|10.14|8.54|0
1657164300000|2022-07-07 03:25:00|10.21|8.61|10.12|8.52|10.22|8.62|10.09|8.49|0
1657164600000|2022-07-07 03:30:00|10.13|8.53|10.05|8.45|10.17|8.57|9.98|8.38|0
1657164900000|2022-07-07 03:35:00|10.07|8.47|10.09|8.49|10.1|8.5|10.03|8.43|0
1657165200000|2022-07-07 03:40:00|10.08|8.48|10.09|8.49|10.1|8.5|10.03|8.43|0
1657165500000|2022-07-07 03:45:00|10.1|8.5|10.02|8.42|10.2|8.6|9.99|8.39|0
1657165800000|2022-07-07 03:50:00|10.01|8.41|10.02|8.42|10.03|8.43|9.97|8.37|0
1657166100000|2022-07-07 03:55:00|10.03|8.43|9.95|8.35|10.03|8.43|9.93|8.33|0
1657166400000|2022-07-07 04:00:00|9.96|8.36|10.08|8.48|10.1|8.5|9.96|8.36|0
1657166700000|2022-07-07 04:05:00|10.09|8.49|10.03|8.43|10.13|8.53|10.01|8.41|0
1657167000000|2022-07-07 04:10:00|10.01|8.41|10|8.4|10.08|8.48|9.99|8.39|0
1657167300000|2022-07-07 04:15:00|10.01|8.41|9.99|8.39|10.09|8.49|9.98|8.38|0
1657167600000|2022-07-07 04:20:00|9.98|8.38|10.03|8.43|10.03|8.43|9.91|8.31|0
1657167900000|2022-07-07 04:25:00|10.01|8.41|10|8.4|10.02|8.42|9.99|8.39|0
1657168200000|2022-07-07 04:30:00|10.01|8.41|10.11|8.51|10.11|8.51|9.99|8.39|0
1657168500000|2022-07-07 04:35:00|10.12|8.52|10.12|8.52|10.14|8.54|10.07|8.47|0
1657168800000|2022-07-07 04:40:00|10.14|8.54|10.14|8.54|10.14|8.54|10.09|8.49|0
1657169100000|2022-07-07 04:45:00|10.13|8.53|10.17|8.57|10.21|8.61|10.12|8.52|0
1657169400000|2022-07-07 04:50:00|10.18|8.58|10.18|8.58|10.2|8.6|10.15|8.55|0
1657169700000|2022-07-07 04:55:00|10.21|8.61|10.2|8.6|10.21|8.61|10.18|8.58|0
1657170000000|2022-07-07 05:00:00|10.21|8.61|10.28|8.68|10.44|8.84|10.14|8.54|0
1657170300000|2022-07-07 05:05:00|10.27|8.67|10.48|8.88|10.49|8.89|10.25|8.65|0
1657170600000|2022-07-07 05:10:00|10.46|8.86|10.68|9.08|10.68|9.08|10.44|8.84|0
1657170900000|2022-07-07 05:15:00|10.7|9.1|10.62|9.02|10.78|9.18|10.62|9.02|0
1657171200000|2022-07-07 05:20:00|10.63|9.03|10.58|8.98|10.65|9.05|10.58|8.98|0
1657171500000|2022-07-07 05:25:00|10.6|9|10.55|8.95|10.6|9|10.53|8.93|0
1657171800000|2022-07-07 05:30:00|10.56|8.96|10.4|8.8|10.59|8.99|10.38|8.78|0
1657172100000|2022-07-07 05:35:00|10.38|8.78|10.37|8.77|10.46|8.86|10.32|8.72|0
1657172400000|2022-07-07 05:40:00|10.36|8.76|10.32|8.72|10.37|8.77|10.31|8.71|0
1657172700000|2022-07-07 05:45:00|10.34|8.74|10.42|8.82|10.47|8.87|10.34|8.74|0
1657173000000|2022-07-07 05:50:00|10.43|8.83|10.37|8.77|10.51|8.91|10.36|8.76|0
1657173300000|2022-07-07 05:55:00|10.38|8.78|10.42|8.82|10.43|8.83|10.36|8.76|0
1657173600000|2022-07-07 06:00:00|10.45|8.85|10.5|8.9|10.56|8.96|10.38|8.78|0
1657173900000|2022-07-07 06:05:00|10.49|8.89|10.53|8.93|10.53|8.93|10.39|8.79|0
1657174200000|2022-07-07 06:10:00|10.52|8.92|10.38|8.78|10.59|8.99|10.33|8.73|0
1657174500000|2022-07-07 06:15:00|10.39|8.79|10.43|8.83|10.53|8.93|10.38|8.78|0
1657174800000|2022-07-07 06:20:00|10.44|8.84|10.36|8.76|10.48|8.88|10.35|8.75|0
1657175100000|2022-07-07 06:25:00|10.37|8.77|10.36|8.76|10.42|8.82|10.29|8.69|0
1657175400000|2022-07-07 06:30:00|10.38|8.78|10.26|8.66|10.4|8.8|10.21|8.61|0
1657175700000|2022-07-07 06:35:00|10.27|8.67|10.22|8.62|10.27|8.67|10.16|8.56|0
1657176000000|2022-07-07 06:40:00|10.24|8.64|10.22|8.62|10.29|8.69|10.22|8.62|0
1657176300000|2022-07-07 06:45:00|10.24|8.64|10.29|8.69|10.32|8.72|10.22|8.62|0
1657176600000|2022-07-07 06:50:00|10.27|8.67|10.36|8.76|10.36|8.76|10.27|8.67|0
1657176900000|2022-07-07 06:55:00|10.35|8.75|10.28|8.68|10.39|8.79|10.27|8.67|0
1657177200000|2022-07-07 07:00:00|10.3|8.7|10.25|8.65|10.45|8.85|10.23|8.63|0
1657177500000|2022-07-07 07:05:00|10.17|8.77|10.34|8.94|10.35|8.95|10.16|8.76|0
1657177800000|2022-07-07 07:10:00|10.32|8.92|10.08|8.68|10.34|8.94|10.06|8.66|0
1657178100000|2022-07-07 07:15:00|10.09|8.69|10.09|8.69|10.12|8.72|9.97|8.57|0
1657178400000|2022-07-07 07:20:00|10.08|8.68|10.34|8.94|10.35|8.95|10.08|8.68|0
1657178700000|2022-07-07 07:25:00|10.31|8.91|10.03|8.63|10.34|8.94|9.99|8.59|0
1657179000000|2022-07-07 07:30:00|10.06|8.66|10.38|8.98|10.38|8.98|10.06|8.66|0
1657179300000|2022-07-07 07:35:00|10.36|8.96|10.29|8.89|10.38|8.98|10.27|8.87|0
1657179600000|2022-07-07 07:40:00|10.28|8.88|10.16|8.76|10.32|8.92|10.11|8.71|0
1657179900000|2022-07-07 07:45:00|10.15|8.75|10.19|8.79|10.24|8.84|10.12|8.72|0
1657180200000|2022-07-07 07:50:00|10.2|8.8|10.11|8.71|10.22|8.82|10.08|8.68|0
1657180500000|2022-07-07 07:55:00|10.14|8.74|10.21|8.81|10.24|8.84|10.12|8.72|0
1657180800000|2022-07-07 08:00:00|10.24|8.84|10.25|8.85|10.31|8.91|10.19|8.79|0
1657181100000|2022-07-07 08:05:00|10.24|8.84|10.42|9.02|10.45|9.05|10.22|8.82|0
1657181400000|2022-07-07 08:10:00|10.43|9.03|10.28|8.88|10.43|9.03|10.24|8.84|0
1657181700000|2022-07-07 08:15:00|10.27|8.87|10.26|8.86|10.31|8.91|10.24|8.84|0
1657182000000|2022-07-07 08:20:00|10.28|8.88|10.31|8.91|10.33|8.93|10.26|8.86|0
1657182300000|2022-07-07 08:25:00|10.32|8.92|10.33|8.93|10.33|8.93|10.27|8.87|0
1657182600000|2022-07-07 08:30:00|10.34|8.94|10.29|8.89|10.41|9.01|10.28|8.88|0
1657182900000|2022-07-07 08:35:00|10.33|8.93|10.15|8.75|10.36|8.96|10.08|8.68|0
1657183200000|2022-07-07 08:40:00|10.16|8.76|9.91|8.51|10.16|8.76|9.91|8.51|0
1657183500000|2022-07-07 08:45:00|9.92|8.52|9.89|8.49|9.99|8.59|9.87|8.47|0
1657183800000|2022-07-07 08:50:00|9.9|8.5|9.99|8.59|10.02|8.62|9.89|8.49|0
1657184100000|2022-07-07 08:55:00|9.96|8.56|10.15|8.75|10.47|9.07|9.77|8.37|0
1657184400000|2022-07-07 09:00:00|10.02|8.62|10.03|8.63|10.29|8.89|9.89|8.49|0
1657184700000|2022-07-07 09:05:00|10.02|8.62|10.08|8.68|10.14|8.74|9.88|8.48|0
1657185000000|2022-07-07 09:10:00|10.12|8.72|10.12|8.72|10.21|8.81|10|8.6|0
1657185300000|2022-07-07 09:15:00|10.13|8.73|10.29|8.89|10.31|8.91|10.11|8.71|0
1657185600000|2022-07-07 09:20:00|10.31|8.91|10.11|8.71|10.33|8.93|10.1|8.7|0
1657185900000|2022-07-07 09:25:00|10.12|8.72|10.04|8.64|10.2|8.8|10.01|8.61|0
1657186200000|2022-07-07 09:30:00|10.06|8.66|10.12|8.72|10.17|8.77|9.98|8.58|0
1657186500000|2022-07-07 09:35:00|10.13|8.73|10.12|8.72|10.22|8.82|10.04|8.64|0
1657186800000|2022-07-07 09:40:00|10.13|8.73|10.11|8.71|10.16|8.76|10.06|8.66|0
1657187100000|2022-07-07 09:45:00|10.09|8.69|10.01|8.61|10.12|8.72|9.96|8.56|0
1657187400000|2022-07-07 09:50:00|10.02|8.62|9.92|8.52|10.06|8.66|9.91|8.51|0
1657187700000|2022-07-07 09:55:00|9.93|8.53|9.87|8.47|9.96|8.56|9.86|8.46|0
1657188000000|2022-07-07 10:00:00|9.86|8.46|9.9|8.5|9.93|8.53|9.84|8.44|0
1657188300000|2022-07-07 10:05:00|9.89|8.49|9.84|8.44|9.98|8.58|9.83|8.43|0
1657188600000|2022-07-07 10:10:00|9.86|8.46|9.89|8.49|9.89|8.49|9.83|8.43|0
1657188900000|2022-07-07 10:15:00|9.9|8.5|9.71|8.31|9.94|8.54|9.71|8.31|0
1657189200000|2022-07-07 10:20:00|9.7|8.3|9.85|8.45|9.87|8.47|9.58|8.18|0
1657189500000|2022-07-07 10:25:00|9.87|8.47|9.92|8.52|9.95|8.55|9.79|8.39|0
1657189800000|2022-07-07 10:30:00|9.93|8.53|10.01|8.61|10.04|8.64|9.9|8.5|0
1657190100000|2022-07-07 10:35:00|10.02|8.62|10.03|8.63|10.03|8.63|9.91|8.51|0
1657190400000|2022-07-07 10:40:00|10.04|8.64|10.04|8.64|10.05|8.65|9.98|8.58|0
1657190700000|2022-07-07 10:45:00|10.05|8.65|10.05|8.65|10.1|8.7|10.03|8.63|0
1657191000000|2022-07-07 10:50:00|10.04|8.64|10.01|8.61|10.05|8.65|9.98|8.58|0
1657191300000|2022-07-07 10:55:00|10|8.6|10.09|8.69|10.11|8.71|9.91|8.51|0
1657191600000|2022-07-07 11:00:00|10.1|8.7|10|8.6|10.1|8.7|9.99|8.59|0
1657191900000|2022-07-07 11:05:00|9.99|8.59|9.95|8.55|10.02|8.62|9.94|8.54|0
1657192200000|2022-07-07 11:10:00|9.94|8.54|10.01|8.61|10.01|8.61|9.94|8.54|0
1657192500000|2022-07-07 11:15:00|10|8.6|9.99|8.59|10.02|8.62|9.93|8.53|0
1657192800000|2022-07-07 11:20:00|9.98|8.58|9.81|8.41|9.99|8.59|9.79|8.39|0
1657193100000|2022-07-07 11:25:00|9.82|8.42|9.82|8.42|9.93|8.53|9.82|8.42|0
1657193400000|2022-07-07 11:30:00|9.84|8.44|10.05|8.65|10.05|8.65|9.81|8.41|0
1657193700000|2022-07-07 11:35:00|10.06|8.66|10.03|8.63|10.1|8.7|10.01|8.61|0
1657194000000|2022-07-07 11:40:00|10.06|8.66|10.15|8.75|10.18|8.78|10.06|8.66|0
1657194300000|2022-07-07 11:45:00|10.18|8.78|10.13|8.73|10.18|8.78|10.05|8.65|0
1657194600000|2022-07-07 11:50:00|10.12|8.72|10.18|8.78|10.22|8.82|10.07|8.67|0
1657194900000|2022-07-07 11:55:00|10.2|8.8|10.32|8.92|10.36|8.96|10.2|8.8|0
1657195200000|2022-07-07 12:00:00|10.31|8.91|10.27|8.87|10.4|9|10.21|8.81|0
1657195500000|2022-07-07 12:05:00|10.28|8.88|10.3|8.9|10.34|8.94|10.25|8.85|0
1657195800000|2022-07-07 12:10:00|10.31|8.91|10.23|8.83|10.36|8.96|10.23|8.83|0
1657196100000|2022-07-07 12:15:00|10.22|8.82|10.04|8.64|10.27|8.87|10.04|8.64|0
1657196400000|2022-07-07 12:20:00|10.05|8.65|10.17|8.77|10.28|8.88|10.05|8.65|0
1657196700000|2022-07-07 12:25:00|10.16|8.76|10.15|8.75|10.24|8.84|10.12|8.72|0
1657197000000|2022-07-07 12:30:00|10.16|8.76|10.07|8.67|10.31|8.91|10|8.6|0
1657197300000|2022-07-07 12:35:00|10.05|8.65|10.14|8.74|10.2|8.8|10.02|8.62|0
1657197600000|2022-07-07 12:40:00|10.12|8.72|10.33|8.93|10.36|8.96|10.12|8.72|0
1657197900000|2022-07-07 12:45:00|10.35|8.95|10.1|8.7|10.46|9.06|10.04|8.64|0
1657198200000|2022-07-07 12:50:00|10.12|8.72|10.25|8.85|10.26|8.86|10.12|8.72|0
1657198500000|2022-07-07 12:55:00|10.24|8.84|10.1|8.7|10.26|8.86|10.1|8.7|0
1657198800000|2022-07-07 13:00:00|10.12|8.72|10.22|8.82|10.3|8.9|10.08|8.68|0
1657199100000|2022-07-07 13:05:00|10.21|8.81|10.13|8.73|10.26|8.86|10.07|8.67|0
1657199400000|2022-07-07 13:10:00|10.12|8.72|10.21|8.81|10.24|8.84|10.1|8.7|0
1657199700000|2022-07-07 13:15:00|10.2|8.8|10.1|8.7|10.2|8.8|10.04|8.64|0
1657200000000|2022-07-07 13:20:00|10.08|8.68|10.07|8.67|10.08|8.68|10.01|8.61|0
1657200300000|2022-07-07 13:25:00|10.08|8.68|10.2|8.8|10.25|8.85|10.08|8.68|0
1657200600000|2022-07-07 13:30:00|10.23|8.83|10.89|9.49|10.89|9.49|10.23|8.83|0
1657200900000|2022-07-07 13:35:00|10.91|9.51|10.85|9.45|11.23|9.83|10.81|9.41|0
1657201200000|2022-07-07 13:40:00|10.91|9.51|11.06|9.66|11.17|9.77|10.79|9.39|0
1657201500000|2022-07-07 13:45:00|11.14|9.74|11.28|9.88|11.32|9.92|10.95|9.55|0
1657201800000|2022-07-07 13:50:00|11.32|9.92|11.28|9.88|11.35|9.95|11.02|9.62|0
1657202100000|2022-07-07 13:55:00|11.27|9.87|11.24|9.84|11.28|9.88|11.1|9.7|0
1657202400000|2022-07-07 14:00:00|11.25|9.85|10.76|9.36|11.25|9.85|10.58|9.18|0
1657202700000|2022-07-07 14:05:00|10.73|9.33|10.8|9.4|10.85|9.45|10.53|9.13|0
1657203000000|2022-07-07 14:10:00|10.81|9.41|10.84|9.44|10.95|9.55|10.65|9.25|0
1657203300000|2022-07-07 14:15:00|10.86|9.46|10.65|9.25|10.97|9.57|10.57|9.17|0
1657203600000|2022-07-07 14:20:00|10.62|9.22|10.41|9.01|10.73|9.33|10|8.6|0
1657203900000|2022-07-07 14:25:00|10.38|8.98|10.6|9.2|10.61|9.21|10.38|8.98|0
1657204200000|2022-07-07 14:30:00|10.62|9.22|10.8|9.4|10.81|9.41|10.57|9.17|0
1657204500000|2022-07-07 14:35:00|10.81|9.41|10.42|9.02|10.81|9.41|10.34|8.94|0
1657204800000|2022-07-07 14:40:00|10.44|9.04|10.35|8.95|10.5|9.1|10.34|8.94|0
1657205100000|2022-07-07 14:45:00|10.34|8.94|10.63|9.23|10.63|9.23|10.23|8.83|0
1657205400000|2022-07-07 14:50:00|10.6|9.2|10.87|9.47|10.9|9.5|10.54|9.14|0
1657205700000|2022-07-07 14:55:00|10.88|9.48|10.68|9.28|10.88|9.48|10.66|9.26|0
1657206000000|2022-07-07 15:00:00|10.7|9.3|10.94|9.54|10.94|9.54|10.64|9.24|0
1657206300000|2022-07-07 15:05:00|10.93|9.53|10.9|9.5|11.04|9.64|10.9|9.5|0
1657206600000|2022-07-07 15:10:00|10.88|9.48|10.8|9.4|10.91|9.51|10.79|9.39|0
1657206900000|2022-07-07 15:15:00|10.79|9.39|10.8|9.4|10.95|9.55|10.78|9.38|0
1657207200000|2022-07-07 15:20:00|10.79|9.39|10.63|9.23|10.88|9.48|10.51|9.11|0
1657207500000|2022-07-07 15:25:00|10.65|9.25|10.6|9.2|10.84|9.44|10.57|9.17|0
1657207800000|2022-07-07 15:30:00|10.57|9.17|10.69|9.29|10.69|9.29|10.49|9.09|0
1657208100000|2022-07-07 15:35:00|10.64|9.24|10.65|9.25|10.76|9.36|10.59|9.19|0
1657208400000|2022-07-07 15:40:00|10.66|9.26|10.77|9.37|10.89|9.49|10.62|9.22|0
1657208700000|2022-07-07 15:45:00|10.79|9.39|10.91|9.51|10.92|9.52|10.75|9.35|0
1657209000000|2022-07-07 15:50:00|10.92|9.52|10.81|9.41|10.99|9.59|10.73|9.33|0
1657209300000|2022-07-07 15:55:00|10.8|9.4|10.96|9.56|10.96|9.56|10.74|9.34|0
1657209600000|2022-07-07 16:00:00|10.95|9.55|11.02|9.62|11.02|9.62|10.91|9.51|0
1657209900000|2022-07-07 16:05:00|11.01|9.61|10.96|9.56|11.07|9.67|10.88|9.48|0
1657210200000|2022-07-07 16:10:00|10.97|9.57|11.48|10.08|11.53|10.13|10.96|9.56|0
1657210500000|2022-07-07 16:15:00|11.49|10.09|11.45|10.05|11.56|10.16|11.37|9.97|0
1657210800000|2022-07-07 16:20:00|11.44|10.04|11.41|10.01|11.45|10.05|11.31|9.91|0
1657211100000|2022-07-07 16:25:00|11.42|10.02|11.44|10.04|11.5|10.1|11.37|9.97|0
1657211400000|2022-07-07 16:30:00|11.47|10.07|11.6|10.2|11.6|10.2|11.42|10.02|0
1657211700000|2022-07-07 16:35:00|11.61|10.21|11.49|10.09|11.67|10.27|11.48|10.08|0
1657212000000|2022-07-07 16:40:00|11.52|10.12|11.45|10.05|11.59|10.19|11.45|10.05|0
1657212300000|2022-07-07 16:45:00|11.47|10.07|11.53|10.13|11.73|10.33|11.45|10.05|0
1657212600000|2022-07-07 16:50:00|11.51|10.11|11.51|10.11|11.61|10.21|11.43|10.03|0
1657212900000|2022-07-07 16:55:00|11.5|10.1|11.61|10.21|11.63|10.23|11.43|10.03|0
1657213200000|2022-07-07 17:00:00|11.6|10.2|11.51|10.11|11.68|10.28|11.48|10.08|0
1657213500000|2022-07-07 17:05:00|11.48|10.08|11.53|10.13|11.6|10.2|11.38|9.98|0
1657213800000|2022-07-07 17:10:00|11.54|10.14|11.31|9.91|11.54|10.14|11.26|9.86|0
1657214100000|2022-07-07 17:15:00|11.34|9.94|11.4|10|11.41|10.01|11.27|9.87|0
1657214400000|2022-07-07 17:20:00|11.41|10.01|11.37|9.97|11.45|10.05|11.31|9.91|0
1657214700000|2022-07-07 17:25:00|11.35|9.95|11.28|9.88|11.38|9.98|11.26|9.86|0
1657215000000|2022-07-07 17:30:00|11.27|9.87|11.47|10.07|11.47|10.07|11.24|9.84|0
1657215300000|2022-07-07 17:35:00|11.46|10.06|11.52|10.12|11.55|10.15|11.44|10.04|0
1657215600000|2022-07-07 17:40:00|11.54|10.14|11.65|10.25|11.65|10.25|11.54|10.14|0
1657215900000|2022-07-07 17:45:00|11.67|10.27|11.66|10.26|11.75|10.35|11.64|10.24|0
1657216200000|2022-07-07 17:50:00|11.68|10.28|11.75|10.35|11.75|10.35|11.64|10.24|0
1657216500000|2022-07-07 17:55:00|11.77|10.37|11.85|10.45|11.85|10.45|11.75|10.35|0
1657216800000|2022-07-07 18:00:00|11.84|10.44|11.93|10.53|12.04|10.64|11.82|10.42|0
1657217100000|2022-07-07 18:05:00|11.91|10.51|11.98|10.58|12.04|10.64|11.9|10.5|0
1657217400000|2022-07-07 18:10:00|11.96|10.56|12.04|10.64|12.07|10.67|11.94|10.54|0
1657217700000|2022-07-07 18:15:00|12.03|10.63|12.03|10.63|12.04|10.64|11.94|10.54|0
1657218000000|2022-07-07 18:20:00|12.04|10.64|12.13|10.73|12.15|10.75|12.01|10.61|0
1657218300000|2022-07-07 18:25:00|12.15|10.75|12.18|10.78|12.19|10.79|12.1|10.7|0
1657218600000|2022-07-07 18:30:00|12.15|10.75|12|10.6|12.18|10.78|11.99|10.59|0
1657218900000|2022-07-07 18:35:00|11.91|10.51|12.06|10.66|12.07|10.67|11.82|10.42|0
1657219200000|2022-07-07 18:40:00|12.07|10.67|11.85|10.45|12.07|10.67|11.81|10.41|0
1657219500000|2022-07-07 18:45:00|11.84|10.44|12.01|10.61|12.03|10.63|11.84|10.44|0
1657219800000|2022-07-07 18:50:00|12.03|10.63|11.92|10.52|12.03|10.63|11.9|10.5|0
1657220100000|2022-07-07 18:55:00|11.94|10.54|12.12|10.72|12.15|10.75|11.92|10.52|0
1657220400000|2022-07-07 19:00:00|12.13|10.73|12.22|10.82|12.23|10.83|12.07|10.67|0
1657220700000|2022-07-07 19:05:00|12.25|10.85|12.31|10.91|12.37|10.97|12.19|10.79|0
1657221000000|2022-07-07 19:10:00|12.32|10.92|12.52|11.12|12.54|11.14|12.26|10.86|0
1657221300000|2022-07-07 19:15:00|12.54|11.14|12.58|11.18|12.66|11.26|12.51|11.11|0
1657221600000|2022-07-07 19:20:00|12.57|11.17|12.43|11.03|12.69|11.29|12.41|11.01|0
1657221900000|2022-07-07 19:25:00|12.41|11.01|12.22|10.82|12.47|11.07|12.22|10.82|0
1657222200000|2022-07-07 19:30:00|12.23|10.83|12.38|10.98|12.46|11.06|12.2|10.8|0
1657222500000|2022-07-07 19:35:00|12.4|11|12.05|10.65|12.5|11.1|12.01|10.61|0
1657222800000|2022-07-07 19:40:00|12.04|10.64|11.77|10.37|12.23|10.83|11.56|10.16|0
1657223100000|2022-07-07 19:45:00|11.76|10.36|11.88|10.48|11.95|10.55|11.66|10.26|0
1657223400000|2022-07-07 19:50:00|12.01|10.61|11.83|10.43|12.05|10.65|11.64|10.24|0
1657223700000|2022-07-07 19:55:00|11.77|10.37|11.92|10.52|12.04|10.64|11.73|10.33|0
1657224000000|2022-07-07 20:00:00|11.76|10.36|11.64|10.24|11.8|10.4|11.61|10.21|0
1657224300000|2022-07-07 20:05:00|11.63|10.23|11.64|10.24|11.71|10.31|11.62|10.22|0
1657224600000|2022-07-07 20:10:00|11.63|10.23|11.57|10.17|11.7|10.3|11.55|10.15|0
1657224900000|2022-07-07 20:15:00|11.67|10.07|11.6|10|11.67|10.07|11.55|9.95|0
1657225200000|2022-07-07 20:20:00|11.61|10.01|11.6|10|11.62|10.02|11.57|9.97|0
1657225500000|2022-07-07 20:25:00|11.61|10.01|11.95|10.35|11.95|10.35|11.61|10.01|0
1657225800000|2022-07-07 20:30:00|11.94|10.34|11.92|10.32|11.98|10.38|11.9|10.3|0
1657226100000|2022-07-07 20:35:00|11.91|10.31|11.92|10.32|11.97|10.37|11.9|10.3|0
1657226400000|2022-07-07 20:40:00|11.94|10.34|11.91|10.31|11.95|10.35|11.89|10.29|0
1657226700000|2022-07-07 20:45:00|11.89|10.29|12.13|10.53|12.26|10.66|11.89|10.29|0
1657227000000|2022-07-07 20:50:00|12.12|10.52|12.19|10.59|12.21|10.61|12.12|10.52|0
1657227300000|2022-07-07 20:55:00|12.21|10.61|12.2|10.6|12.22|10.62|12.18|10.58|0
1657227600000|2022-07-07 21:00:00|12.19|10.59|12.11|10.51|12.2|10.6|12.06|10.46|0
1657227900000|2022-07-07 21:05:00|12.1|10.5|12.09|10.49|12.11|10.51|12.09|10.49|0
1657228200000|2022-07-07 21:10:00|12.08|10.48|12.1|10.5|12.11|10.51|12.08|10.48|0
1657228500000|2022-07-07 21:15:00|12.11|10.51|12.11|10.51|12.11|10.51|12.09|10.49|0
1657228800000|2022-07-07 21:20:00|12.12|10.52|12.16|10.56|12.22|10.62|12.12|10.52|0
1657229100000|2022-07-07 21:25:00|12.21|10.61|12.18|10.58|12.21|10.61|12.17|10.57|0
1657229400000|2022-07-07 21:30:00|12.17|10.57|12.22|10.62|12.24|10.64|12.17|10.57|0
1657229700000|2022-07-07 21:35:00|12.23|10.63|12.23|10.63|12.24|10.64|12.22|10.62|0
1657230000000|2022-07-07 21:40:00|12.22|10.62|12.2|10.6|12.23|10.63|12.19|10.59|0
1657230300000|2022-07-07 21:45:00|12.21|10.61|12.21|10.61|12.24|10.64|12.21|10.61|0
1657230600000|2022-07-07 21:50:00|12.19|10.59|12.14|10.54|12.19|10.59|12.13|10.53|0
1657230900000|2022-07-07 21:55:00|12.15|10.55|12.07|10.47|12.17|10.57|12.07|10.47|0
1657231200000|2022-07-07 22:00:00|12.08|10.48|12.2|10.6|12.22|10.62|12.05|10.45|0
1657231500000|2022-07-07 22:05:00|12.19|10.59|12.23|10.63|12.27|10.67|12.18|10.58|0
1657231800000|2022-07-07 22:10:00|12.24|10.64|12.24|10.64|12.26|10.66|12.19|10.59|0
1657232100000|2022-07-07 22:15:00|12.23|10.63|12.2|10.6|12.26|10.66|12.18|10.58|0
1657232400000|2022-07-07 22:20:00|12.21|10.61|12.26|10.66|12.26|10.66|12.16|10.56|0
1657232700000|2022-07-07 22:25:00|12.24|10.64|12.21|10.61|12.24|10.64|12.21|10.61|0
1657233000000|2022-07-07 22:30:00|12.23|10.63|12.14|10.54|12.23|10.63|12.12|10.52|0
1657233300000|2022-07-07 22:35:00|12.12|10.52|12.05|10.45|12.15|10.55|12.05|10.45|0
1657233600000|2022-07-07 22:40:00|12.06|10.46|12.08|10.48|12.09|10.49|12.03|10.43|0
1657233900000|2022-07-07 22:45:00|12.06|10.46|12.09|10.49|12.15|10.55|12.03|10.43|0
1657234200000|2022-07-07 22:50:00|12.1|10.5|12.15|10.55|12.15|10.55|12.09|10.49|0
1657234500000|2022-07-07 22:55:00|12.14|10.54|12.21|10.61|12.24|10.64|12.12|10.52|0
1657234800000|2022-07-07 23:00:00|12.22|10.62|12.15|10.55|12.25|10.65|12.09|10.49|0
1657235100000|2022-07-07 23:05:00|12.14|10.54|11.99|10.39|12.14|10.54|11.94|10.34|0
1657235400000|2022-07-07 23:10:00|11.98|10.38|12.03|10.43|12.06|10.46|11.96|10.36|0
1657235700000|2022-07-07 23:15:00|12.05|10.45|12.02|10.42|12.12|10.52|12.02|10.42|0
1657236000000|2022-07-07 23:20:00|12|10.4|12.06|10.46|12.06|10.46|11.99|10.39|0
1657236300000|2022-07-07 23:25:00|12.07|10.47|12.08|10.48|12.09|10.49|12.04|10.44|0
1657236600000|2022-07-07 23:30:00|12.09|10.49|12.07|10.47|12.09|10.49|12.01|10.41|0
1657236900000|2022-07-07 23:35:00|12.09|10.49|12.1|10.5|12.15|10.55|12.09|10.49|0
1657237200000|2022-07-07 23:40:00|12.07|10.47|12.13|10.53|12.18|10.58|12|10.4|0
1657237500000|2022-07-07 23:45:00|12.09|10.49|12.11|10.51|12.14|10.54|12.01|10.41|0
1657237800000|2022-07-07 23:50:00|12.12|10.52|12.1|10.5|12.13|10.53|12.04|10.44|0
1657238100000|2022-07-07 23:55:00|12.11|10.51|12.03|10.43|12.11|10.51|12.03|10.43|0
1657238400000|2022-07-08 00:00:00|12.08|10.48|12.11|10.51|12.34|10.74|12.05|10.45|0
1657238700000|2022-07-08 00:05:00|12.1|10.5|11.91|10.31|12.1|10.5|11.85|10.25|0
1657239000000|2022-07-08 00:10:00|11.9|10.3|11.89|10.29|11.97|10.37|11.88|10.28|0
1657239300000|2022-07-08 00:15:00|11.91|10.31|12.04|10.44|12.04|10.44|11.86|10.26|0
1657239600000|2022-07-08 00:20:00|12.05|10.45|11.99|10.39|12.05|10.45|11.89|10.29|0
1657239900000|2022-07-08 00:25:00|11.98|10.38|12|10.4|12.02|10.42|11.93|10.33|0
1657240200000|2022-07-08 00:30:00|11.99|10.39|11.96|10.36|12.03|10.43|11.93|10.33|0
1657240500000|2022-07-08 00:35:00|11.95|10.35|12.09|10.49|12.11|10.51|11.95|10.35|0
1657240800000|2022-07-08 00:40:00|12.11|10.51|12.2|10.6|12.32|10.72|12.09|10.49|0
1657241100000|2022-07-08 00:45:00|12.18|10.58|12.2|10.6|12.22|10.62|12.15|10.55|0
1657241400000|2022-07-08 00:50:00|12.21|10.61|12.27|10.67|12.32|10.72|12.17|10.57|0
1657241700000|2022-07-08 00:55:00|12.28|10.68|12.32|10.72|12.38|10.78|12.25|10.65|0
1657242000000|2022-07-08 01:00:00|12.31|10.71|12.21|10.61|12.37|10.77|12.21|10.61|0
1657242300000|2022-07-08 01:05:00|12.18|10.58|12.2|10.6|12.24|10.64|12.16|10.56|0
1657242600000|2022-07-08 01:10:00|12.19|10.59|12.3|10.7|12.31|10.71|12.19|10.59|0
1657242900000|2022-07-08 01:15:00|12.31|10.71|12.33|10.73|12.48|10.88|12.28|10.68|0
1657243200000|2022-07-08 01:20:00|12.31|10.71|12.32|10.72|12.34|10.74|12.27|10.67|0
1657243500000|2022-07-08 01:25:00|12.31|10.71|12.39|10.79|12.42|10.82|12.3|10.7|0
1657243800000|2022-07-08 01:30:00|12.4|10.8|12.25|10.65|12.44|10.84|12.24|10.64|0
1657244100000|2022-07-08 01:35:00|12.26|10.66|12.24|10.64|12.26|10.66|12.16|10.56|0
1657244400000|2022-07-08 01:40:00|12.22|10.62|12.34|10.74|12.35|10.75|12.19|10.59|0
1657244700000|2022-07-08 01:45:00|12.35|10.75|12.2|10.6|12.35|10.75|12.16|10.56|0
1657245000000|2022-07-08 01:50:00|12.19|10.59|12.09|10.49|12.22|10.62|12.04|10.44|0
1657245300000|2022-07-08 01:55:00|12.07|10.47|12.11|10.51|12.13|10.53|12.03|10.43|0
1657245600000|2022-07-08 02:00:00|12.13|10.53|12.14|10.54|12.22|10.62|12.13|10.53|0
1657245900000|2022-07-08 02:05:00|12.13|10.53|12.05|10.45|12.14|10.54|12.04|10.44|0
1657246200000|2022-07-08 02:10:00|12.07|10.47|12.13|10.53|12.17|10.57|12.07|10.47|0
1657246500000|2022-07-08 02:15:00|12.14|10.54|12.16|10.56|12.19|10.59|12.1|10.5|0
1657246800000|2022-07-08 02:20:00|12.17|10.57|12.19|10.59|12.22|10.62|12.16|10.56|0
1657247100000|2022-07-08 02:25:00|12.2|10.6|12.26|10.66|12.27|10.67|12.13|10.53|0
1657247400000|2022-07-08 02:30:00|12.29|10.69|12.08|10.48|12.37|10.77|12.05|10.45|0
1657247700000|2022-07-08 02:35:00|12.07|10.47|12.18|10.58|12.2|10.6|12.04|10.44|0
1657248000000|2022-07-08 02:40:00|12.17|10.57|12.06|10.46|12.21|10.61|12.06|10.46|0
1657248300000|2022-07-08 02:45:00|12.05|10.45|11.85|10.25|12.05|10.45|11.77|10.17|0
1657248600000|2022-07-08 02:50:00|11.82|10.22|11.92|10.32|11.95|10.35|11.8|10.2|0
1657248900000|2022-07-08 02:55:00|11.91|10.31|11.6|10|11.92|10.32|11.52|9.92|0
1657249200000|2022-07-08 03:00:00|11.62|10.02|11.66|10.06|11.74|10.14|11.5|9.9|0
1657249500000|2022-07-08 03:05:00|11.64|10.04|11.72|10.12|11.76|10.16|11.6|10|0
1657249800000|2022-07-08 03:10:00|11.73|10.13|11.77|10.17|11.84|10.24|11.67|10.07|0
1657250100000|2022-07-08 03:15:00|11.78|10.18|11.76|10.16|11.83|10.23|11.71|10.11|0
1657250400000|2022-07-08 03:20:00|11.75|10.15|11.83|10.23|11.83|10.23|11.7|10.1|0
1657250700000|2022-07-08 03:25:00|11.84|10.24|11.74|10.14|11.88|10.28|11.68|10.08|0
1657251000000|2022-07-08 03:30:00|11.77|10.17|11.8|10.2|11.97|10.37|11.77|10.17|0
1657251300000|2022-07-08 03:35:00|11.83|10.23|11.77|10.17|11.87|10.27|11.77|10.17|0
1657251600000|2022-07-08 03:40:00|11.78|10.18|11.62|10.02|11.8|10.2|11.6|10|0
1657251900000|2022-07-08 03:45:00|11.64|10.04|11.69|10.09|11.73|10.13|11.5|9.9|0
1657252200000|2022-07-08 03:50:00|11.68|10.08|11.65|10.05|11.69|10.09|11.57|9.97|0
1657252500000|2022-07-08 03:55:00|11.64|10.04|11.52|9.92|11.64|10.04|11.5|9.9|0
1657252800000|2022-07-08 04:00:00|11.53|9.93|11.69|10.09|11.69|10.09|11.51|9.91|0
1657253100000|2022-07-08 04:05:00|11.71|10.11|11.68|10.08|11.72|10.12|11.55|9.95|0
1657253400000|2022-07-08 04:10:00|11.69|10.09|11.59|9.99|11.71|10.11|11.56|9.96|0
1657253700000|2022-07-08 04:15:00|11.58|9.98|11.56|9.96|11.65|10.05|11.56|9.96|0
1657254000000|2022-07-08 04:20:00|11.58|9.98|11.62|10.02|11.62|10.02|11.57|9.97|0
1657254300000|2022-07-08 04:25:00|11.61|10.01|11.6|10|11.63|10.03|11.56|9.96|0
1657254600000|2022-07-08 04:30:00|11.65|10.05|11.64|10.04|11.75|10.15|11.62|10.02|0
1657254900000|2022-07-08 04:35:00|11.65|10.05|11.65|10.05|11.69|10.09|11.59|9.99|0
1657255200000|2022-07-08 04:40:00|11.63|10.03|11.63|10.03|11.67|10.07|11.59|9.99|0
1657255500000|2022-07-08 04:45:00|11.62|10.02|11.63|10.03|11.63|10.03|11.57|9.97|0
1657255800000|2022-07-08 04:50:00|11.62|10.02|11.66|10.06|11.66|10.06|11.6|10|0
1657256100000|2022-07-08 04:55:00|11.67|10.07|11.78|10.18|11.82|10.22|11.67|10.07|0
1657256400000|2022-07-08 05:00:00|11.79|10.19|11.67|10.07|11.83|10.23|11.67|10.07|0
1657256700000|2022-07-08 05:05:00|11.69|10.09|11.7|10.1|11.74|10.14|11.63|10.03|0
1657257000000|2022-07-08 05:10:00|11.69|10.09|11.64|10.04|11.76|10.16|11.63|10.03|0
1657257300000|2022-07-08 05:15:00|11.65|10.05|11.68|10.08|11.76|10.16|11.63|10.03|0
1657257600000|2022-07-08 05:20:00|11.67|10.07|11.54|9.94|11.67|10.07|11.54|9.94|0
1657257900000|2022-07-08 05:25:00|11.56|9.96|11.61|10.01|11.7|10.1|11.56|9.96|0
1657258200000|2022-07-08 05:30:00|11.6|10|11.65|10.05|11.67|10.07|11.56|9.96|0
1657258500000|2022-07-08 05:35:00|11.67|10.07|11.6|10|11.73|10.13|11.6|10|0
1657258800000|2022-07-08 05:40:00|11.58|9.98|11.44|9.84|11.61|10.01|11.41|9.81|0
1657259100000|2022-07-08 05:45:00|11.43|9.83|11.54|9.94|11.54|9.94|11.4|9.8|0
1657259400000|2022-07-08 05:50:00|11.52|9.92|11.34|9.74|11.54|9.94|11.34|9.74|0
1657259700000|2022-07-08 05:55:00|11.36|9.76|11.37|9.77|11.41|9.81|11.27|9.67|0
1657260000000|2022-07-08 06:00:00|11.4|9.8|11.45|9.85|11.54|9.94|11.4|9.8|0
1657260300000|2022-07-08 06:05:00|11.44|9.84|11.54|9.94|11.6|10|11.42|9.82|0
1657260600000|2022-07-08 06:10:00|11.55|9.95|11.56|9.96|11.66|10.06|11.54|9.94|0
1657260900000|2022-07-08 06:15:00|11.55|9.95|11.49|9.89|11.61|10.01|11.44|9.84|0
1657261200000|2022-07-08 06:20:00|11.51|9.91|11.39|9.79|11.51|9.91|11.39|9.79|0
1657261500000|2022-07-08 06:25:00|11.41|9.81|11.58|9.98|11.63|10.03|11.3|9.7|0
1657261800000|2022-07-08 06:30:00|11.57|9.97|11.52|9.92|11.59|9.99|11.51|9.91|0
1657262100000|2022-07-08 06:35:00|11.51|9.91|11.63|10.03|11.64|10.04|11.49|9.89|0
1657262400000|2022-07-08 06:40:00|11.61|10.01|11.64|10.04|11.65|10.05|11.6|10|0
1657262700000|2022-07-08 06:45:00|11.65|10.05|11.74|10.14|11.78|10.18|11.64|10.04|0
1657263000000|2022-07-08 06:50:00|11.73|10.13|11.81|10.21|11.83|10.23|11.73|10.13|0
1657263300000|2022-07-08 06:55:00|11.83|10.23|12.21|9.99|12.22|10.24|11.81|9.88|0
1657263600000|2022-07-08 07:00:00|12.19|9.97|12.09|9.9|12.24|10.01|12.03|9.84|0
1657263900000|2022-07-08 07:05:00|12.13|9.92|11.67|10.27|12.14|10.3|11.57|9.9|0
1657264200000|2022-07-08 07:10:00|11.64|10.24|11.65|10.25|11.8|10.4|11.61|10.21|0
1657264500000|2022-07-08 07:15:00|11.68|10.28|11.8|10.4|11.85|10.45|11.67|10.27|0
1657264800000|2022-07-08 07:20:00|11.79|10.39|11.9|10.5|11.93|10.53|11.77|10.37|0
1657265100000|2022-07-08 07:25:00|11.89|10.49|11.81|10.41|11.94|10.54|11.79|10.39|0
1657265400000|2022-07-08 07:30:00|11.8|10.4|12.03|10.63|12.06|10.66|11.8|10.4|0
1657265700000|2022-07-08 07:35:00|12.04|10.64|12.1|10.7|12.21|10.81|12.03|10.63|0
1657266000000|2022-07-08 07:40:00|12.11|10.71|11.95|10.55|12.16|10.76|11.94|10.54|0
1657266300000|2022-07-08 07:45:00|11.96|10.56|11.91|10.51|11.97|10.57|11.85|10.45|0
1657266600000|2022-07-08 07:50:00|11.9|10.5|11.79|10.39|11.91|10.51|11.73|10.33|0
1657266900000|2022-07-08 07:55:00|11.8|10.4|11.62|10.22|11.89|10.49|11.52|10.12|0
1657267200000|2022-07-08 08:00:00|11.64|10.24|11.63|10.23|11.65|10.25|11.58|10.18|0
1657267500000|2022-07-08 08:05:00|11.62|10.22|11.82|10.42|11.85|10.45|11.59|10.19|0
1657267800000|2022-07-08 08:10:00|11.84|10.44|11.76|10.36|11.89|10.49|11.72|10.32|0
1657268100000|2022-07-08 08:15:00|11.78|10.38|11.69|10.29|11.79|10.39|11.64|10.24|0
1657268400000|2022-07-08 08:20:00|11.63|10.23|11.55|10.15|11.65|10.25|11.48|10.08|0
1657268700000|2022-07-08 08:25:00|11.53|10.13|11.45|10.05|11.58|10.18|11.45|10.05|0
1657269000000|2022-07-08 08:30:00|11.43|10.03|11.33|9.93|11.44|10.04|11.31|9.91|0
1657269300000|2022-07-08 08:35:00|11.32|9.92|11.24|9.84|11.35|9.95|11.22|9.82|0
1657269600000|2022-07-08 08:40:00|11.23|9.83|11.35|9.95|11.35|9.95|11.22|9.82|0
1657269900000|2022-07-08 08:45:00|11.32|9.92|11.32|9.92|11.39|9.99|11.25|9.85|0
1657270200000|2022-07-08 08:50:00|11.31|9.91|11.46|10.06|11.47|10.07|11.28|9.88|0
1657270500000|2022-07-08 08:55:00|11.47|10.07|11.32|9.92|11.47|10.07|11.3|9.9|0
1657270800000|2022-07-08 09:00:00|11.33|9.93|11.44|10.04|11.44|10.04|11.11|9.71|0
1657271100000|2022-07-08 09:05:00|11.43|10.03|11.41|10.01|11.45|10.05|11.4|10|0
1657271400000|2022-07-08 09:10:00|11.4|10|11.37|9.97|11.48|10.08|11.35|9.95|0
1657271700000|2022-07-08 09:15:00|11.35|9.95|11.33|9.93|11.51|10.11|11.33|9.93|0
1657272000000|2022-07-08 09:20:00|11.31|9.91|11.44|10.04|11.45|10.05|11.27|9.87|0
1657272300000|2022-07-08 09:25:00|11.42|10.02|11.52|10.12|11.55|10.15|11.37|9.97|0
1657272600000|2022-07-08 09:30:00|11.53|10.13|11.69|10.29|11.71|10.31|11.5|10.1|0
1657272900000|2022-07-08 09:35:00|11.7|10.3|11.82|10.42|11.82|10.42|11.66|10.26|0
1657273200000|2022-07-08 09:40:00|11.85|10.45|11.92|10.52|11.97|10.57|11.81|10.41|0
1657273500000|2022-07-08 09:45:00|11.94|10.54|11.83|10.43|11.95|10.55|11.82|10.42|0
1657273800000|2022-07-08 09:50:00|11.79|10.39|11.82|10.42|11.89|10.49|11.78|10.38|0
1657274100000|2022-07-08 09:55:00|11.81|10.41|11.91|10.51|11.99|10.59|11.81|10.41|0
1657274400000|2022-07-08 10:00:00|11.89|10.49|11.96|10.56|12.02|10.62|11.89|10.49|0
1657274700000|2022-07-08 10:05:00|11.98|10.58|12.19|10.79|12.19|10.79|11.96|10.56|0
1657275000000|2022-07-08 10:10:00|12.18|10.78|11.86|10.46|12.25|10.85|11.63|10.23|0
1657275300000|2022-07-08 10:15:00|11.88|10.48|12.09|10.69|12.09|10.69|11.85|10.45|0
1657275600000|2022-07-08 10:20:00|12.1|10.7|12.14|10.74|12.17|10.77|12|10.6|0
1657275900000|2022-07-08 10:25:00|12.17|10.77|12.17|10.77|12.35|10.95|12.1|10.7|0
1657276200000|2022-07-08 10:30:00|12.15|10.75|12.16|10.76|12.27|10.87|12.08|10.68|0
1657276500000|2022-07-08 10:35:00|12.14|10.74|12.05|10.65|12.19|10.79|11.96|10.56|0
1657276800000|2022-07-08 10:40:00|12.06|10.66|12.02|10.62|12.06|10.66|11.97|10.57|0
1657277100000|2022-07-08 10:45:00|12.03|10.63|11.87|10.47|12.03|10.63|11.85|10.45|0
1657277400000|2022-07-08 10:50:00|11.88|10.48|11.61|10.21|11.9|10.5|11.59|10.19|0
1657277700000|2022-07-08 10:55:00|11.58|10.18|11.46|10.06|11.58|10.18|11.36|9.96|0
1657278000000|2022-07-08 11:00:00|11.48|10.08|11.58|10.18|11.62|10.22|11.48|10.08|0
1657278300000|2022-07-08 11:05:00|11.56|10.16|11.44|10.04|11.59|10.19|11.42|10.02|0
1657278600000|2022-07-08 11:10:00|11.45|10.05|11.56|10.16|11.63|10.23|11.43|10.03|0
1657278900000|2022-07-08 11:15:00|11.53|10.13|11.72|10.32|11.72|10.32|11.53|10.13|0
1657279200000|2022-07-08 11:20:00|11.71|10.31|11.85|10.45|11.86|10.46|11.65|10.25|0
1657279500000|2022-07-08 11:25:00|11.86|10.46|11.75|10.35|11.88|10.48|11.66|10.26|0
1657279800000|2022-07-08 11:30:00|11.76|10.36|11.79|10.39|11.86|10.46|11.74|10.34|0
1657280100000|2022-07-08 11:35:00|11.78|10.38|11.73|10.33|11.79|10.39|11.63|10.23|0
1657280400000|2022-07-08 11:40:00|11.71|10.31|11.62|10.22|11.75|10.35|11.53|10.13|0
1657280700000|2022-07-08 11:45:00|11.63|10.23|11.83|10.43|11.83|10.43|11.63|10.23|0
1657281000000|2022-07-08 11:50:00|11.82|10.42|11.82|10.42|11.88|10.48|11.73|10.33|0
1657281300000|2022-07-08 11:55:00|11.81|10.41|11.73|10.33|11.81|10.41|11.61|10.21|0
1657281600000|2022-07-08 12:00:00|11.71|10.31|11.87|10.47|11.87|10.47|11.69|10.29|0
1657281900000|2022-07-08 12:05:00|11.86|10.46|11.77|10.37|11.86|10.46|11.71|10.31|0
1657282200000|2022-07-08 12:10:00|11.76|10.36|11.89|10.49|11.9|10.5|11.74|10.34|0
1657282500000|2022-07-08 12:15:00|11.87|10.47|11.86|10.46|11.98|10.58|11.84|10.44|0
1657282800000|2022-07-08 12:20:00|11.87|10.47|11.87|10.47|12|10.6|11.83|10.43|0
1657283100000|2022-07-08 12:25:00|11.86|10.46|11.86|10.46|11.95|10.55|11.78|10.38|0
1657283400000|2022-07-08 12:30:00|11.61|10.21|11.49|10.09|11.64|10.24|10.67|9.27|0
1657283700000|2022-07-08 12:35:00|11.59|10.19|11.58|10.18|11.83|10.43|11.34|9.94|0
1657284000000|2022-07-08 12:40:00|11.6|10.2|11.01|9.61|11.6|10.2|11|9.6|0
1657284300000|2022-07-08 12:45:00|11.04|9.64|10.81|9.41|11.15|9.75|10.48|9.08|0
1657284600000|2022-07-08 12:50:00|10.8|9.4|11.14|9.74|11.23|9.83|10.8|9.4|0
1657284900000|2022-07-08 12:55:00|11.12|9.72|11.48|10.08|11.51|10.11|11.12|9.72|0
1657285200000|2022-07-08 13:00:00|11.54|10.14|11.72|10.32|11.75|10.35|11.5|10.1|0
1657285500000|2022-07-08 13:05:00|11.68|10.28|11.58|10.18|11.75|10.35|11.43|10.03|0
1657285800000|2022-07-08 13:10:00|11.6|10.2|11.75|10.35|11.77|10.37|11.38|9.98|0
1657286100000|2022-07-08 13:15:00|11.77|10.37|11.84|10.44|11.85|10.45|11.61|10.21|0
1657286400000|2022-07-08 13:20:00|11.85|10.45|11.77|10.37|11.85|10.45|11.65|10.25|0
1657286700000|2022-07-08 13:25:00|11.78|10.38|11.84|10.44|11.87|10.47|11.62|10.22|0
1657287000000|2022-07-08 13:30:00|11.82|10.42|11.92|10.52|12.07|10.67|11.58|10.18|0
1657287300000|2022-07-08 13:35:00|11.83|10.43|12.25|10.85|12.34|10.94|11.7|10.3|0
1657287600000|2022-07-08 13:40:00|12.2|10.8|11.09|9.69|12.55|11.15|11.09|9.69|0
1657287900000|2022-07-08 13:45:00|11.11|9.71|10.47|9.07|11.26|9.86|10.43|9.03|0
1657288200000|2022-07-08 13:50:00|10.44|9.04|10.13|8.73|10.47|9.07|10|8.6|0
1657288500000|2022-07-08 13:55:00|10.07|8.67|10.08|8.68|10.37|8.97|10|8.6|0
1657288800000|2022-07-08 14:00:00|10.02|8.62|10.59|9.19|10.59|9.19|9.98|8.58|0
1657289100000|2022-07-08 14:05:00|10.6|9.2|10.47|9.07|10.6|9.2|10.25|8.85|0
1657289400000|2022-07-08 14:10:00|10.4|9|10.84|9.44|10.9|9.5|10.36|8.96|0
1657289700000|2022-07-08 14:15:00|10.87|9.47|10.88|9.48|10.98|9.58|10.79|9.39|0
1657290000000|2022-07-08 14:20:00|10.87|9.47|11.27|9.87|11.27|9.87|10.75|9.35|0
1657290300000|2022-07-08 14:25:00|11.28|9.88|11.9|10.5|12.06|10.66|11.28|9.88|0
1657290600000|2022-07-08 14:30:00|11.96|10.56|12|10.6|12.11|10.71|11.89|10.49|0
1657290900000|2022-07-08 14:35:00|12.02|10.62|12.15|10.75|12.35|10.95|11.96|10.56|0
1657291200000|2022-07-08 14:40:00|12.17|10.77|10.96|9.56|12.45|11.05|10.9|9.5|0
1657291500000|2022-07-08 14:45:00|10.94|9.54|10.89|9.49|11|9.6|10.87|9.47|0
1657291800000|2022-07-08 14:50:00|10.87|9.47|10.52|9.12|10.9|9.5|10.45|9.05|0
1657292100000|2022-07-08 14:55:00|10.53|9.13|10.87|9.47|10.96|9.56|10.53|9.13|0
1657292400000|2022-07-08 15:00:00|10.91|9.51|10.9|9.5|11.02|9.62|10.78|9.38|0
1657292700000|2022-07-08 15:05:00|10.91|9.51|11.29|9.89|11.31|9.91|10.79|9.39|0
1657293000000|2022-07-08 15:10:00|11.28|9.88|11.02|9.62|11.33|9.93|10.99|9.59|0
1657293300000|2022-07-08 15:15:00|11.01|9.61|10.92|9.52|11.11|9.71|10.86|9.46|0
1657293600000|2022-07-08 15:20:00|10.94|9.54|11.13|9.73|11.2|9.8|10.94|9.54|0
1657293900000|2022-07-08 15:25:00|11.16|9.76|11.35|9.95|11.52|10.12|11.15|9.75|0
1657294200000|2022-07-08 15:30:00|11.36|9.96|11.45|10.05|11.49|10.09|11.22|9.82|0
1657294500000|2022-07-08 15:35:00|11.46|10.06|11.19|9.79|11.46|10.06|11.06|9.66|0
1657294800000|2022-07-08 15:40:00|11.2|9.8|11.05|9.65|11.22|9.82|10.99|9.59|0
1657295100000|2022-07-08 15:45:00|11.09|9.69|10.74|9.34|11.09|9.69|10.64|9.24|0
1657295400000|2022-07-08 15:50:00|10.73|9.33|10.92|9.52|10.96|9.56|10.7|9.3|0
1657295700000|2022-07-08 15:55:00|10.91|9.51|11.72|10.32|11.72|10.32|10.87|9.47|0
1657296000000|2022-07-08 16:00:00|11.73|10.33|11.56|10.16|11.73|10.33|11.53|10.13|0
1657296300000|2022-07-08 16:05:00|11.54|10.14|11.14|9.74|11.56|10.16|11.09|9.69|0
1657296600000|2022-07-08 16:10:00|11.13|9.73|11.08|9.68|11.26|9.86|11.04|9.64|0
1657296900000|2022-07-08 16:15:00|11.04|9.64|11.26|9.86|11.26|9.86|11.01|9.61|0
1657297200000|2022-07-08 16:20:00|11.25|9.85|10.9|9.5|11.33|9.93|10.87|9.47|0
1657297500000|2022-07-08 16:25:00|10.94|9.54|10.6|9.2|10.97|9.57|10.57|9.17|0
1657297800000|2022-07-08 16:30:00|10.57|9.17|10.52|9.12|10.68|9.28|10.4|9|0
1657298100000|2022-07-08 16:35:00|10.5|9.1|10.25|8.85|10.65|9.25|10.24|8.84|0
1657298400000|2022-07-08 16:40:00|10.23|8.83|10.36|8.96|10.37|8.97|10.1|8.7|0
1657298700000|2022-07-08 16:45:00|10.34|8.94|10.44|9.04|10.46|9.06|10.1|8.7|0
1657299000000|2022-07-08 16:50:00|10.42|9.02|10.23|8.83|10.45|9.05|10.08|8.68|0
1657299300000|2022-07-08 16:55:00|10.21|8.81|10.13|8.73|10.37|8.97|10.08|8.68|0
1657299600000|2022-07-08 17:00:00|10.1|8.7|9.99|8.59|10.24|8.84|9.89|8.49|0
1657299900000|2022-07-08 17:05:00|9.98|8.58|10.84|9.44|10.86|9.46|9.98|8.58|0
1657300200000|2022-07-08 17:10:00|10.86|9.46|10.92|9.52|11.01|9.61|10.83|9.43|0
1657300500000|2022-07-08 17:15:00|10.91|9.51|10.81|9.41|10.92|9.52|10.69|9.29|0
1657300800000|2022-07-08 17:20:00|10.79|9.39|10.77|9.37|10.84|9.44|10.72|9.32|0
1657301100000|2022-07-08 17:25:00|10.79|9.39|10.98|9.58|11.26|9.86|10.63|9.23|0
1657301400000|2022-07-08 17:30:00|11|9.6|10.93|9.53|11|9.6|10.85|9.45|0
1657301700000|2022-07-08 17:35:00|10.94|9.54|10.98|9.58|11.02|9.62|10.78|9.38|0
1657302000000|2022-07-08 17:40:00|11|9.6|11.04|9.64|11.13|9.73|10.97|9.57|0
1657302300000|2022-07-08 17:45:00|11.01|9.61|10.98|9.58|11.02|9.62|10.72|9.32|0
1657302600000|2022-07-08 17:50:00|10.99|9.59|11.05|9.65|11.1|9.7|10.92|9.52|0
1657302900000|2022-07-08 17:55:00|11.04|9.64|10.8|9.4|11.05|9.65|10.47|9.07|0
1657303200000|2022-07-08 18:00:00|10.79|9.39|10.82|9.42|10.87|9.47|10.59|9.19|0
1657303500000|2022-07-08 18:05:00|10.83|9.43|11.11|9.71|11.15|9.75|10.83|9.43|0
1657303800000|2022-07-08 18:10:00|11.09|9.69|11.06|9.66|11.11|9.71|10.97|9.57|0
1657304100000|2022-07-08 18:15:00|11.08|9.68|11.15|9.75|11.15|9.75|10.98|9.58|0
1657304400000|2022-07-08 18:20:00|11.16|9.76|11.07|9.67|11.31|9.91|11.01|9.61|0
1657304700000|2022-07-08 18:25:00|11.04|9.64|11.15|9.75|11.19|9.79|10.97|9.57|0
1657305000000|2022-07-08 18:30:00|11.18|9.78|11.32|9.92|11.32|9.92|11.12|9.72|0
1657305300000|2022-07-08 18:35:00|11.34|9.94|11.35|9.95|11.44|10.04|11.22|9.82|0
1657305600000|2022-07-08 18:40:00|11.36|9.96|11.57|10.17|11.57|10.17|11.29|9.89|0
1657305900000|2022-07-08 18:45:00|11.55|10.15|11.32|9.92|11.58|10.18|11.32|9.92|0
1657306200000|2022-07-08 18:50:00|11.35|9.95|11.12|9.72|11.44|10.04|11.11|9.71|0
1657306500000|2022-07-08 18:55:00|11.11|9.71|11.46|10.06|11.46|10.06|11.07|9.67|0
1657306800000|2022-07-08 19:00:00|11.43|10.03|11.56|10.16|11.64|10.24|11.29|9.89|0
1657307100000|2022-07-08 19:05:00|11.58|10.18|11.19|9.79|11.58|10.18|11.16|9.76|0
1657307400000|2022-07-08 19:10:00|11.21|9.81|11.45|10.05|11.53|10.13|11.15|9.75|0
1657307700000|2022-07-08 19:15:00|11.48|10.08|11.32|9.92|11.48|10.08|11.23|9.83|0
1657308000000|2022-07-08 19:20:00|11.33|9.93|11.19|9.79|11.42|10.02|11.18|9.78|0
1657308300000|2022-07-08 19:25:00|11.18|9.78|11.17|9.77|11.25|9.85|11.09|9.69|0
1657308600000|2022-07-08 19:30:00|11.19|9.79|10.95|9.55|11.25|9.85|10.84|9.44|0
1657308900000|2022-07-08 19:35:00|10.96|9.56|10.94|9.54|11.13|9.73|10.81|9.41|0
1657309200000|2022-07-08 19:40:00|10.95|9.55|11.41|10.01|11.46|10.06|10.91|9.51|0
1657309500000|2022-07-08 19:45:00|11.37|9.97|11.17|9.77|11.41|10.01|11.12|9.72|0
1657309800000|2022-07-08 19:50:00|11.13|9.73|11.2|9.8|11.26|9.86|10.98|9.58|0
1657310100000|2022-07-08 19:55:00|11.19|9.79|10.88|9.48|11.33|9.93|10.8|9.4|0
1657310400000|2022-07-08 20:00:00|10.92|9.52|11.05|9.65|11.1|9.7|10.85|9.45|0
1657310700000|2022-07-08 20:05:00|11.06|9.66|11.06|9.66|11.12|9.72|11.02|9.62|0
1657311000000|2022-07-08 20:10:00|11.07|9.67|11.13|9.73|11.14|9.74|11.04|9.64|0
1657498500000|2022-07-11 00:15:00|10.17|8.57|10.08|8.48|10.17|8.57|10.06|8.46|0
1657498800000|2022-07-11 00:20:00|10.09|8.49|10.22|8.62|10.27|8.67|10.09|8.49|0
1657499100000|2022-07-11 00:25:00|10.2|8.6|10.29|8.69|10.37|8.77|10.2|8.6|0
1657499400000|2022-07-11 00:30:00|10.31|8.71|10.2|8.6|10.41|8.81|10.2|8.6|0
1657499700000|2022-07-11 00:35:00|10.22|8.62|10.21|8.61|10.25|8.65|10.16|8.56|0
1657500000000|2022-07-11 00:40:00|10.23|8.63|10.18|8.58|10.27|8.67|10.16|8.56|0
1657500300000|2022-07-11 00:45:00|10.16|8.56|10.18|8.58|10.24|8.64|10.16|8.56|0
1657500600000|2022-07-11 00:50:00|10.16|8.56|10.27|8.67|10.28|8.68|10.16|8.56|0
1657500900000|2022-07-11 00:55:00|10.26|8.66|10.27|8.67|10.37|8.77|10.26|8.66|0
1657501200000|2022-07-11 01:00:00|10.26|8.66|10.08|8.48|10.28|8.68|10.08|8.48|0
1657501500000|2022-07-11 01:05:00|10.06|8.46|9.97|8.37|10.06|8.46|9.87|8.27|0
1657501800000|2022-07-11 01:10:00|9.99|8.39|10.06|8.46|10.06|8.46|9.92|8.32|0
1657502100000|2022-07-11 01:15:00|10.07|8.47|9.91|8.31|10.07|8.47|9.84|8.24|0
1657502400000|2022-07-11 01:20:00|9.9|8.3|9.75|8.15|9.92|8.32|9.75|8.15|0
1657502700000|2022-07-11 01:25:00|9.77|8.17|9.7|8.1|9.82|8.22|9.7|8.1|0
1657503000000|2022-07-11 01:30:00|9.72|8.12|9.78|8.18|9.85|8.25|9.7|8.1|0
1657503300000|2022-07-11 01:35:00|9.79|8.19|9.7|8.1|9.79|8.19|9.61|8.01|0
1657503600000|2022-07-11 01:40:00|9.69|8.09|9.75|8.15|9.81|8.21|9.68|8.08|0
1657503900000|2022-07-11 01:45:00|9.74|8.14|9.71|8.11|9.79|8.19|9.66|8.06|0
1657504200000|2022-07-11 01:50:00|9.7|8.1|9.49|7.89|9.7|8.1|9.43|7.83|0
1657504500000|2022-07-11 01:55:00|9.48|7.88|9.43|7.83|9.54|7.94|9.41|7.81|0
1657504800000|2022-07-11 02:00:00|9.42|7.82|9.35|7.75|9.48|7.88|9.33|7.73|0
1657505100000|2022-07-11 02:05:00|9.34|7.74|9.36|7.76|9.42|7.82|9.31|7.71|0
1657505400000|2022-07-11 02:10:00|9.35|7.75|9.32|7.72|9.4|7.8|9.31|7.71|0
1657505700000|2022-07-11 02:15:00|9.33|7.73|9.31|7.71|9.34|7.74|9.31|7.71|0
1657506000000|2022-07-11 02:20:00|9.32|7.72|9.38|7.78|9.42|7.82|9.31|7.71|0
1657506300000|2022-07-11 02:25:00|9.37|7.77|9.43|7.83|9.43|7.83|9.36|7.76|0
1657506600000|2022-07-11 02:30:00|9.44|7.84|9.47|7.87|9.49|7.89|9.37|7.77|0
1657506900000|2022-07-11 02:35:00|9.45|7.85|9.45|7.85|9.5|7.9|9.38|7.78|0
1657507200000|2022-07-11 02:40:00|9.46|7.86|9.51|7.91|9.53|7.93|9.44|7.84|0
1657507500000|2022-07-11 02:45:00|9.5|7.9|9.43|7.83|9.51|7.91|9.4|7.8|0
1657507800000|2022-07-11 02:50:00|9.42|7.82|9.32|7.72|9.43|7.83|9.32|7.72|0
1657508100000|2022-07-11 02:55:00|9.31|7.71|9.33|7.73|9.39|7.79|9.31|7.71|0
1657508400000|2022-07-11 03:00:00|9.32|7.72|9.32|7.72|9.36|7.76|9.31|7.71|0
1657508700000|2022-07-11 03:05:00|9.31|7.71|9.38|7.78|9.39|7.79|9.31|7.71|0
1657509000000|2022-07-11 03:10:00|9.37|7.77|9.21|7.61|9.41|7.81|9.18|7.58|0
1657509300000|2022-07-11 03:15:00|9.22|7.62|9.27|7.67|9.28|7.68|9.14|7.54|0
1657509600000|2022-07-11 03:20:00|9.28|7.68|9.31|7.71|9.32|7.72|9.2|7.6|0
1657509900000|2022-07-11 03:25:00|9.32|7.72|9.34|7.74|9.36|7.76|9.28|7.68|0
1657510200000|2022-07-11 03:30:00|9.35|7.75|9.38|7.78|9.38|7.78|9.3|7.7|0
1657510500000|2022-07-11 03:35:00|9.36|7.76|9.45|7.85|9.45|7.85|9.35|7.75|0
1657510800000|2022-07-11 03:40:00|9.42|7.82|9.35|7.75|9.44|7.84|9.34|7.74|0
1657511100000|2022-07-11 03:45:00|9.36|7.76|9.4|7.8|9.41|7.81|9.33|7.73|0
1657511400000|2022-07-11 03:50:00|9.39|7.79|9.37|7.77|9.4|7.8|9.35|7.75|0
1657511700000|2022-07-11 03:55:00|9.36|7.76|9.41|7.81|9.42|7.82|9.35|7.75|0
1657512000000|2022-07-11 04:00:00|9.42|7.82|9.44|7.84|9.48|7.88|9.41|7.81|0
1657512300000|2022-07-11 04:05:00|9.43|7.83|9.42|7.82|9.43|7.83|9.41|7.81|0
1657512600000|2022-07-11 04:10:00|9.43|7.83|9.75|8.15|9.76|8.16|9.42|7.82|0
1657512900000|2022-07-11 04:15:00|9.76|8.16|9.73|8.13|9.76|8.16|9.71|8.11|0
1657513200000|2022-07-11 04:20:00|9.74|8.14|9.67|8.07|9.75|8.15|9.63|8.03|0
1657513500000|2022-07-11 04:25:00|9.66|8.06|9.87|8.27|9.9|8.3|9.46|7.86|0
1657513800000|2022-07-11 04:30:00|9.86|8.26|9.95|8.35|10.02|8.42|9.82|8.22|0
1657514100000|2022-07-11 04:35:00|9.96|8.36|9.92|8.32|9.97|8.37|9.9|8.3|0
1657514400000|2022-07-11 04:40:00|9.94|8.34|9.82|8.22|9.94|8.34|9.82|8.22|0
1657514700000|2022-07-11 04:45:00|9.84|8.24|9.83|8.23|9.89|8.29|9.83|8.23|0
1657515000000|2022-07-11 04:50:00|9.82|8.22|9.83|8.23|9.86|8.26|9.77|8.17|0
1657515300000|2022-07-11 04:55:00|9.82|8.22|9.81|8.21|9.85|8.25|9.78|8.18|0
1657515600000|2022-07-11 05:00:00|9.8|8.2|9.78|8.18|9.81|8.21|9.73|8.13|0
1657515900000|2022-07-11 05:05:00|9.77|8.17|9.76|8.16|9.85|8.25|9.75|8.15|0
1657516200000|2022-07-11 05:10:00|9.75|8.15|9.77|8.17|9.78|8.18|9.72|8.12|0
1657516500000|2022-07-11 05:15:00|9.78|8.18|9.86|8.26|9.88|8.28|9.78|8.18|0
1657516800000|2022-07-11 05:20:00|9.87|8.27|9.92|8.32|9.93|8.33|9.84|8.24|0
1657517100000|2022-07-11 05:25:00|9.93|8.33|9.87|8.27|9.93|8.33|9.81|8.21|0
1657517400000|2022-07-11 05:30:00|9.86|8.26|9.8|8.2|9.87|8.27|9.76|8.16|0
1657517700000|2022-07-11 05:35:00|9.81|8.21|9.85|8.25|9.87|8.27|9.78|8.18|0
1657518000000|2022-07-11 05:40:00|9.84|8.24|9.89|8.29|9.92|8.32|9.8|8.2|0
1657518300000|2022-07-11 05:45:00|9.9|8.3|9.82|8.22|9.92|8.32|9.8|8.2|0
1657518600000|2022-07-11 05:50:00|9.8|8.2|9.68|8.08|9.82|8.22|9.64|8.04|0
1657518900000|2022-07-11 05:55:00|9.67|8.07|9.68|8.08|9.75|8.15|9.62|8.02|0
1657519200000|2022-07-11 06:00:00|9.67|8.07|9.8|8.2|9.84|8.24|9.62|8.02|0
1657519500000|2022-07-11 06:05:00|9.81|8.21|9.31|7.71|9.81|8.21|9.19|7.59|0
1657519800000|2022-07-11 06:10:00|9.33|7.73|10.17|8.57|10.66|9.06|9.24|7.64|0
1657520100000|2022-07-11 06:15:00|10.16|8.56|10.33|8.73|10.34|8.74|10.15|8.55|0
1657520400000|2022-07-11 06:20:00|10.34|8.74|10.36|8.76|10.4|8.8|10.3|8.7|0
1657520700000|2022-07-11 06:25:00|10.37|8.77|10.44|8.84|10.48|8.88|10.34|8.74|0
1657521000000|2022-07-11 06:30:00|10.45|8.85|10.48|8.88|10.54|8.94|10.41|8.81|0
1657521300000|2022-07-11 06:35:00|10.49|8.89|10.47|8.87|10.54|8.94|10.43|8.83|0
1657521600000|2022-07-11 06:40:00|10.46|8.86|10.43|8.83|10.49|8.89|10.37|8.77|0
1657521900000|2022-07-11 06:45:00|10.41|8.81|10.39|8.79|10.44|8.84|10.36|8.76|0
1657522200000|2022-07-11 06:50:00|10.38|8.78|10.39|8.79|10.43|8.83|10.22|8.62|0
1657522500000|2022-07-11 06:55:00|10.38|8.78|10.42|8.82|10.51|8.91|10.38|8.78|0
1657522800000|2022-07-11 07:00:00|10.43|8.83|10.52|8.92|10.53|8.93|10.28|8.68|0
1657523100000|2022-07-11 07:05:00|10.4|9|10.6|9.2|10.7|9.3|10.39|8.99|0
1657523400000|2022-07-11 07:10:00|10.58|9.18|10.55|9.15|10.74|9.34|10.55|9.15|0
1657523700000|2022-07-11 07:15:00|10.52|9.12|10.71|9.31|10.72|9.32|10.47|9.07|0
1657524000000|2022-07-11 07:20:00|10.72|9.32|10.74|9.34|10.88|9.48|10.68|9.28|0
1657524300000|2022-07-11 07:25:00|10.73|9.33|10.61|9.21|10.77|9.37|10.59|9.19|0
1657524600000|2022-07-11 07:30:00|10.63|9.23|10.8|9.4|10.81|9.41|10.53|9.13|0
1657524900000|2022-07-11 07:35:00|10.81|9.41|10.76|9.36|10.94|9.54|10.75|9.35|0
1657525200000|2022-07-11 07:40:00|10.77|9.37|10.69|9.29|10.8|9.4|10.65|9.25|0
1657525500000|2022-07-11 07:45:00|10.72|9.32|10.6|9.2|10.83|9.43|10.56|9.16|0
1657525800000|2022-07-11 07:50:00|10.61|9.21|10.58|9.18|10.68|9.28|10.53|9.13|0
1657526100000|2022-07-11 07:55:00|10.59|9.19|10.62|9.22|10.69|9.29|10.56|9.16|0
1657526400000|2022-07-11 08:00:00|10.63|9.23|10.58|9.18|10.73|9.33|10.56|9.16|0
1657526700000|2022-07-11 08:05:00|10.59|9.19|10.74|9.34|10.79|9.39|10.58|9.18|0
1657527000000|2022-07-11 08:10:00|10.72|9.32|10.9|9.5|11.01|9.61|10.72|9.32|0
1657527300000|2022-07-11 08:15:00|10.92|9.52|11.01|9.61|11.07|9.67|10.84|9.44|0
1657527600000|2022-07-11 08:20:00|11.02|9.62|10.97|9.57|11.05|9.65|10.83|9.43|0
1657527900000|2022-07-11 08:25:00|10.96|9.56|10.83|9.43|11|9.6|10.83|9.43|0
1657528200000|2022-07-11 08:30:00|10.82|9.42|10.94|9.54|10.96|9.56|10.82|9.42|0
1657528500000|2022-07-11 08:35:00|10.93|9.53|10.8|9.4|11.14|9.74|10.56|9.16|0
1657528800000|2022-07-11 08:40:00|10.81|9.41|10.68|9.28|10.81|9.41|10.65|9.25|0
1657529100000|2022-07-11 08:45:00|10.67|9.27|10.68|9.28|10.71|9.31|10.64|9.24|0
1657529400000|2022-07-11 08:50:00|10.7|9.3|10.72|9.32|10.77|9.37|10.58|9.18|0
1657529700000|2022-07-11 08:55:00|10.7|9.3|10.66|9.26|10.7|9.3|10.58|9.18|0
1657530000000|2022-07-11 09:00:00|10.65|9.25|10.86|9.46|10.86|9.46|10.56|9.16|0
1657530300000|2022-07-11 09:05:00|10.85|9.45|10.86|9.46|10.9|9.5|10.77|9.37|0
1657530600000|2022-07-11 09:10:00|10.87|9.47|10.92|9.52|11|9.6|10.83|9.43|0
1657530900000|2022-07-11 09:15:00|10.94|9.54|10.92|9.52|10.99|9.59|10.87|9.47|0
1657531200000|2022-07-11 09:20:00|10.9|9.5|10.9|9.5|10.93|9.53|10.8|9.4|0
1657531500000|2022-07-11 09:25:00|10.91|9.51|10.83|9.43|11.01|9.61|10.79|9.39|0
1657531800000|2022-07-11 09:30:00|10.79|9.39|10.7|9.3|10.83|9.43|10.68|9.28|0
1657532100000|2022-07-11 09:35:00|10.71|9.31|10.76|9.36|10.82|9.42|10.68|9.28|0
1657532400000|2022-07-11 09:40:00|10.78|9.38|10.7|9.3|10.82|9.42|10.68|9.28|0
1657532700000|2022-07-11 09:45:00|10.71|9.31|10.7|9.3|10.8|9.4|10.68|9.28|0
1657533000000|2022-07-11 09:50:00|10.72|9.32|10.67|9.27|10.74|9.34|10.67|9.27|0
1657533300000|2022-07-11 09:55:00|10.68|9.28|10.67|9.27|10.71|9.31|10.66|9.26|0
1657533600000|2022-07-11 10:00:00|10.68|9.28|10.71|9.31|10.71|9.31|10.58|9.18|0
1657533900000|2022-07-11 10:05:00|10.69|9.29|10.83|9.43|10.91|9.51|10.69|9.29|0
1657534200000|2022-07-11 10:10:00|10.81|9.41|10.91|9.51|10.91|9.51|10.81|9.41|0
1657534500000|2022-07-11 10:15:00|10.93|9.53|11.1|9.7|11.11|9.71|10.91|9.51|0
1657534800000|2022-07-11 10:20:00|11.11|9.71|11.07|9.67|11.16|9.76|11.02|9.62|0
1657535100000|2022-07-11 10:25:00|11.06|9.66|10.93|9.53|11.11|9.71|10.93|9.53|0
1657535400000|2022-07-11 10:30:00|10.92|9.52|10.79|9.39|10.94|9.54|10.76|9.36|0
1657535700000|2022-07-11 10:35:00|10.77|9.37|10.81|9.41|10.88|9.48|10.74|9.34|0
1657536000000|2022-07-11 10:40:00|10.78|9.38|10.92|9.52|10.95|9.55|10.78|9.38|0
1657536300000|2022-07-11 10:45:00|10.95|9.55|10.96|9.56|11.03|9.63|10.93|9.53|0
1657536600000|2022-07-11 10:50:00|10.97|9.57|10.76|9.36|10.99|9.59|10.75|9.35|0
1657536900000|2022-07-11 10:55:00|10.74|9.34|10.86|9.46|10.87|9.47|10.74|9.34|0
1657537200000|2022-07-11 11:00:00|10.85|9.45|11|9.6|11.03|9.63|10.85|9.45|0
1657537500000|2022-07-11 11:05:00|10.99|9.59|11.03|9.63|11.07|9.67|10.98|9.58|0
1657537800000|2022-07-11 11:10:00|11.02|9.62|11|9.6|11.07|9.67|10.96|9.56|0
1657538100000|2022-07-11 11:15:00|11.01|9.61|10.98|9.58|11.04|9.64|10.96|9.56|0
1657538400000|2022-07-11 11:20:00|10.99|9.59|10.89|9.49|11.01|9.61|10.87|9.47|0
1657538700000|2022-07-11 11:25:00|10.87|9.47|10.73|9.33|10.87|9.47|10.73|9.33|0
1657539000000|2022-07-11 11:30:00|10.74|9.34|10.77|9.37|10.83|9.43|10.73|9.33|0
1657539300000|2022-07-11 11:35:00|10.75|9.35|10.71|9.31|10.79|9.39|10.7|9.3|0
1657539600000|2022-07-11 11:40:00|10.7|9.3|10.6|9.2|10.7|9.3|10.54|9.14|0
1657539900000|2022-07-11 11:45:00|10.58|9.18|10.56|9.16|10.59|9.19|10.51|9.11|0
1657540200000|2022-07-11 11:50:00|10.55|9.15|10.37|8.97|10.56|9.16|10.35|8.95|0
1657540500000|2022-07-11 11:55:00|10.35|8.95|10.43|9.03|10.43|9.03|10.33|8.93|0
1657540800000|2022-07-11 12:00:00|10.44|9.04|10.41|9.01|10.48|9.08|10.38|8.98|0
1657541100000|2022-07-11 12:05:00|10.39|8.99|10.52|9.12|10.55|9.15|10.33|8.93|0
1657541400000|2022-07-11 12:10:00|10.51|9.11|10.54|9.14|10.62|9.22|10.51|9.11|0
1657541700000|2022-07-11 12:15:00|10.55|9.15|10.54|9.14|10.56|9.16|10.48|9.08|0
1657542000000|2022-07-11 12:20:00|10.55|9.15|10.68|9.28|10.71|9.31|10.55|9.15|0
1657542300000|2022-07-11 12:25:00|10.67|9.27|10.6|9.2|10.68|9.28|10.55|9.15|0
1657542600000|2022-07-11 12:30:00|10.61|9.21|10.49|9.09|10.69|9.29|10.45|9.05|0
1657542900000|2022-07-11 12:35:00|10.48|9.08|10.42|9.02|10.52|9.12|10.42|9.02|0
1657543200000|2022-07-11 12:40:00|10.41|9.01|10.39|8.99|10.45|9.05|10.29|8.89|0
1657543500000|2022-07-11 12:45:00|10.4|9|10.31|8.91|10.41|9.01|10.22|8.82|0
1657543800000|2022-07-11 12:50:00|10.32|8.92|10.47|9.07|10.51|9.11|10.31|8.91|0
1657544100000|2022-07-11 12:55:00|10.48|9.08|10.52|9.12|10.57|9.17|10.41|9.01|0
1657544400000|2022-07-11 13:00:00|10.53|9.13|10.6|9.2|10.64|9.24|10.5|9.1|0
1657544700000|2022-07-11 13:05:00|10.58|9.18|10.54|9.14|10.68|9.28|10.5|9.1|0
1657545000000|2022-07-11 13:10:00|10.53|9.13|10.4|9|10.57|9.17|10.4|9|0
1657545300000|2022-07-11 13:15:00|10.39|8.99|10.54|9.14|10.59|9.19|10.39|8.99|0
1657545600000|2022-07-11 13:20:00|10.53|9.13|10.58|9.18|10.59|9.19|10.52|9.12|0
1657545900000|2022-07-11 13:25:00|10.57|9.17|10.38|8.98|10.58|9.18|10.38|8.98|0
1657546200000|2022-07-11 13:30:00|10.44|9.04|10.63|9.23|10.96|9.56|10.38|8.98|0
1657546500000|2022-07-11 13:35:00|10.54|9.14|9.72|8.32|10.54|9.14|9.57|8.17|0
1657546800000|2022-07-11 13:40:00|9.71|8.31|9.69|8.29|9.82|8.42|9.51|8.11|0
1657547100000|2022-07-11 13:45:00|9.67|8.27|9.5|8.1|9.67|8.27|9.3|7.9|0
1657547400000|2022-07-11 13:50:00|9.48|8.08|9.74|8.34|9.75|8.35|9.26|7.86|0
1657547700000|2022-07-11 13:55:00|9.69|8.29|9.95|8.55|10.05|8.65|9.47|8.07|0
1657548000000|2022-07-11 14:00:00|9.89|8.49|9.68|8.28|9.89|8.49|9.61|8.21|0
1657548300000|2022-07-11 14:05:00|9.69|8.29|9.81|8.41|9.95|8.55|9.57|8.17|0
1657548600000|2022-07-11 14:10:00|9.79|8.39|9.38|7.98|10.1|8.7|9.37|7.97|0
1657548900000|2022-07-11 14:15:00|9.37|7.97|9.24|7.84|9.63|8.23|9.23|7.83|0
1657549200000|2022-07-11 14:20:00|9.25|7.85|9.92|8.52|9.92|8.52|9.12|7.72|0
1657549500000|2022-07-11 14:25:00|9.88|8.48|10.08|8.68|10.17|8.77|9.88|8.48|0
1657549800000|2022-07-11 14:30:00|10.06|8.66|9.99|8.59|10.17|8.77|9.9|8.5|0
1657550100000|2022-07-11 14:35:00|10.01|8.61|9.98|8.58|10.27|8.87|9.91|8.51|0
1657550400000|2022-07-11 14:40:00|10|8.6|9.98|8.58|10.22|8.82|9.91|8.51|0
1657550700000|2022-07-11 14:45:00|10.01|8.61|9.91|8.51|10.1|8.7|9.82|8.42|0
1657551000000|2022-07-11 14:50:00|9.92|8.52|9.87|8.47|10.04|8.64|9.79|8.39|0
1657551300000|2022-07-11 14:55:00|9.88|8.48|9.51|8.11|9.89|8.49|9.51|8.11|0
1657551600000|2022-07-11 15:00:00|9.49|8.09|9.67|8.27|9.69|8.29|9.49|8.09|0
1657551900000|2022-07-11 15:05:00|9.66|8.26|9.9|8.5|9.95|8.55|9.63|8.23|0
1657552200000|2022-07-11 15:10:00|9.89|8.49|9.9|8.5|10.07|8.67|9.84|8.44|0
1657552500000|2022-07-11 15:15:00|9.92|8.52|9.87|8.47|10.08|8.68|9.83|8.43|0
1657552800000|2022-07-11 15:20:00|9.85|8.45|9.74|8.34|10|8.6|9.73|8.33|0
1657553100000|2022-07-11 15:25:00|9.73|8.33|9.96|8.56|10.02|8.62|9.73|8.33|0
1657553400000|2022-07-11 15:30:00|9.98|8.58|9.8|8.4|10.07|8.67|9.79|8.39|0
1657553700000|2022-07-11 15:35:00|9.84|8.44|9.88|8.48|10.13|8.73|9.65|8.25|0
1657554000000|2022-07-11 15:40:00|9.86|8.46|9.74|8.34|9.93|8.53|9.62|8.22|0
1657554300000|2022-07-11 15:45:00|9.83|8.43|9.63|8.23|9.83|8.43|9.6|8.2|0
1657554600000|2022-07-11 15:50:00|9.64|8.24|9.86|8.46|9.93|8.53|9.56|8.16|0
1657554900000|2022-07-11 15:55:00|9.84|8.44|9.93|8.53|10.01|8.61|9.81|8.41|0
1657555200000|2022-07-11 16:00:00|9.96|8.56|9.91|8.51|10.04|8.64|9.81|8.41|0
1657555500000|2022-07-11 16:05:00|9.89|8.49|9.99|8.59|10|8.6|9.83|8.43|0
1657555800000|2022-07-11 16:10:00|9.95|8.55|10.05|8.65|10.12|8.72|9.94|8.54|0
1657556100000|2022-07-11 16:15:00|10.04|8.64|10.03|8.63|10.17|8.77|9.99|8.59|0
1657556400000|2022-07-11 16:20:00|10.02|8.62|9.95|8.55|10.05|8.65|9.8|8.4|0
1657556700000|2022-07-11 16:25:00|9.94|8.54|10.03|8.63|10.04|8.64|9.87|8.47|0
1657557000000|2022-07-11 16:30:00|10.02|8.62|10.06|8.66|10.09|8.69|9.94|8.54|0
1657557300000|2022-07-11 16:35:00|10.08|8.68|10.27|8.87|10.31|8.91|10.08|8.68|0
1657557600000|2022-07-11 16:40:00|10.28|8.88|10.13|8.73|10.28|8.88|10.06|8.66|0
1657557900000|2022-07-11 16:45:00|10.14|8.74|10.09|8.69|10.18|8.78|10.08|8.68|0
1657558200000|2022-07-11 16:50:00|10.1|8.7|10.04|8.64|10.11|8.71|9.92|8.52|0
1657558500000|2022-07-11 16:55:00|10.05|8.65|10.2|8.8|10.27|8.87|10.05|8.65|0
1657558800000|2022-07-11 17:00:00|10.19|8.79|10.42|9.02|10.62|9.22|10.14|8.74|0
1657559100000|2022-07-11 17:05:00|10.43|9.03|10.74|9.34|10.78|9.38|10.34|8.94|0
1657559400000|2022-07-11 17:10:00|10.72|9.32|10.49|9.09|10.81|9.41|10.25|8.85|0
1657559700000|2022-07-11 17:15:00|10.48|9.08|10.18|8.78|10.52|9.12|10.18|8.78|0
1657560000000|2022-07-11 17:20:00|10.17|8.77|10.34|8.94|10.34|8.94|10.17|8.77|0
1657560300000|2022-07-11 17:25:00|10.32|8.92|10.34|8.94|10.38|8.98|10.26|8.86|0
1657560600000|2022-07-11 17:30:00|10.32|8.92|10.49|9.09|10.61|9.21|10.3|8.9|0
1657560900000|2022-07-11 17:35:00|10.51|9.11|10.6|9.2|10.6|9.2|10.48|9.08|0
1657561200000|2022-07-11 17:40:00|10.61|9.21|10.52|9.12|10.69|9.29|10.52|9.12|0
1657561500000|2022-07-11 17:45:00|10.53|9.13|10.46|9.06|10.58|9.18|10.43|9.03|0
1657561800000|2022-07-11 17:50:00|10.47|9.07|10.64|9.24|10.68|9.28|10.44|9.04|0
1657562100000|2022-07-11 17:55:00|10.62|9.22|10.48|9.08|10.64|9.24|10.47|9.07|0
1657562400000|2022-07-11 18:00:00|10.49|9.09|10.27|8.87|10.5|9.1|10.19|8.79|0
1657562700000|2022-07-11 18:05:00|10.25|8.85|10.1|8.7|10.37|8.97|10.1|8.7|0
1657563000000|2022-07-11 18:10:00|10.11|8.71|9.99|8.59|10.14|8.74|9.95|8.55|0
1657563300000|2022-07-11 18:15:00|9.97|8.57|10.01|8.61|10.06|8.66|9.86|8.46|0
1657563600000|2022-07-11 18:20:00|10|8.6|9.98|8.58|10.06|8.66|9.88|8.48|0
1657563900000|2022-07-11 18:25:00|9.97|8.57|9.9|8.5|9.98|8.58|9.87|8.47|0
1657564200000|2022-07-11 18:30:00|9.88|8.48|9.82|8.42|9.96|8.56|9.8|8.4|0
1657564500000|2022-07-11 18:35:00|9.83|8.43|9.84|8.44|9.92|8.52|9.77|8.37|0
1657564800000|2022-07-11 18:40:00|9.86|8.46|10.03|8.63|10.08|8.68|9.82|8.42|0
1657565100000|2022-07-11 18:45:00|10.04|8.64|9.88|8.48|10.1|8.7|9.88|8.48|0
1657565400000|2022-07-11 18:50:00|9.89|8.49|9.71|8.31|9.89|8.49|9.63|8.23|0
1657565700000|2022-07-11 18:55:00|9.69|8.29|9.56|8.16|9.78|8.38|9.56|8.16|0
1657566000000|2022-07-11 19:00:00|9.55|8.15|9.33|7.93|9.62|8.22|9.28|7.88|0
1657566300000|2022-07-11 19:05:00|9.32|7.92|9.76|8.36|9.87|8.47|9.27|7.87|0
1657566600000|2022-07-11 19:10:00|9.75|8.35|9.79|8.39|9.85|8.45|9.69|8.29|0
1657566900000|2022-07-11 19:15:00|9.76|8.36|9.69|8.29|9.82|8.42|9.61|8.21|0
1657567200000|2022-07-11 19:20:00|9.68|8.28|9.7|8.3|9.79|8.39|9.6|8.2|0
1657567500000|2022-07-11 19:25:00|9.69|8.29|9.78|8.38|9.85|8.45|9.66|8.26|0
1657567800000|2022-07-11 19:30:00|9.76|8.36|9.82|8.42|9.92|8.52|9.76|8.36|0
1657568100000|2022-07-11 19:35:00|9.81|8.41|9.78|8.38|9.87|8.47|9.67|8.27|0
1657568400000|2022-07-11 19:40:00|9.76|8.36|9.6|8.2|9.87|8.47|9.6|8.2|0
1657568700000|2022-07-11 19:45:00|9.61|8.21|9.65|8.25|9.81|8.41|9.57|8.17|0
1657569000000|2022-07-11 19:50:00|9.5|8.1|9.56|8.16|9.59|8.19|9.44|8.04|0
1657569300000|2022-07-11 19:55:00|9.55|8.15|9.83|8.43|9.83|8.43|9.5|8.1|0
1657569600000|2022-07-11 20:00:00|9.81|8.41|9.97|8.57|9.99|8.59|9.81|8.41|0
1657569900000|2022-07-11 20:05:00|9.98|8.58|10.04|8.64|10.08|8.68|9.98|8.58|0
1657570200000|2022-07-11 20:10:00|10.05|8.65|10.05|8.65|10.12|8.72|10|8.6|0
1657570500000|2022-07-11 20:15:00|10.17|8.57|10.12|8.52|10.19|8.59|10.12|8.52|0
1657570800000|2022-07-11 20:20:00|10.13|8.53|10.14|8.54|10.15|8.55|10.1|8.5|0
1657571100000|2022-07-11 20:25:00|10.13|8.53|10.14|8.54|10.14|8.54|10.1|8.5|0
1657571400000|2022-07-11 20:30:00|10.15|8.55|10.19|8.59|10.2|8.6|10.15|8.55|0
1657571700000|2022-07-11 20:35:00|10.18|8.58|10.16|8.56|10.19|8.59|10.11|8.51|0
1657572000000|2022-07-11 20:40:00|10.15|8.55|10.11|8.51|10.15|8.55|10.11|8.51|0
1657572300000|2022-07-11 20:45:00|10.1|8.5|10.1|8.5|10.14|8.54|10.09|8.49|0
1657572600000|2022-07-11 20:50:00|10.11|8.51|10.1|8.5|10.11|8.51|10.09|8.49|0
1657572900000|2022-07-11 20:55:00|10.09|8.49|10.11|8.51|10.11|8.51|10.06|8.46|0
1657573200000|2022-07-11 21:00:00|10.09|8.49|10.09|8.49|10.1|8.5|10.08|8.48|0
1657573500000|2022-07-11 21:05:00|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1657573800000|2022-07-11 21:10:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1657574100000|2022-07-11 21:15:00|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1657574700000|2022-07-11 21:25:00|10.1|8.5|10.09|8.49|10.1|8.5|10.08|8.48|0
1657575000000|2022-07-11 21:30:00|10.1|8.5|10.1|8.5|10.12|8.52|10.09|8.49|0
1657575300000|2022-07-11 21:35:00|10.09|8.49|10.09|8.49|10.1|8.5|10.09|8.49|0
1657575600000|2022-07-11 21:40:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1657575900000|2022-07-11 21:45:00|10.1|8.5|10.1|8.5|10.12|8.52|10.1|8.5|0
1657576200000|2022-07-11 21:50:00|10.09|8.49|10.09|8.49|10.11|8.51|10.09|8.49|0
1657576500000|2022-07-11 21:55:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1657576800000|2022-07-11 22:00:00|10.09|8.49|9.94|8.34|10.09|8.49|9.94|8.34|0
1657577100000|2022-07-11 22:05:00|9.93|8.33|9.98|8.38|9.99|8.39|9.92|8.32|0
1657577400000|2022-07-11 22:10:00|9.99|8.39|9.99|8.39|10|8.4|9.94|8.34|0
1657577700000|2022-07-11 22:15:00|9.98|8.38|10|8.4|10.02|8.42|9.97|8.37|0
1657578000000|2022-07-11 22:20:00|10.01|8.41|9.99|8.39|10.02|8.42|9.98|8.38|0
1657578300000|2022-07-11 22:25:00|10|8.4|10.03|8.43|10.03|8.43|9.99|8.39|0
1657578600000|2022-07-11 22:30:00|10.04|8.44|10.03|8.43|10.08|8.48|10.03|8.43|0
1657578900000|2022-07-11 22:35:00|10.02|8.42|9.91|8.31|10.03|8.43|9.9|8.3|0
1657579200000|2022-07-11 22:40:00|9.93|8.33|9.85|8.25|9.94|8.34|9.85|8.25|0
1657579500000|2022-07-11 22:45:00|9.84|8.24|9.8|8.2|9.86|8.26|9.77|8.17|0
1657579800000|2022-07-11 22:50:00|9.79|8.19|9.8|8.2|9.83|8.23|9.78|8.18|0
1657580100000|2022-07-11 22:55:00|9.79|8.19|9.8|8.2|9.83|8.23|9.77|8.17|0
1657580400000|2022-07-11 23:00:00|9.79|8.19|9.87|8.27|9.87|8.27|9.78|8.18|0
1657580700000|2022-07-11 23:05:00|9.89|8.29|9.99|8.39|9.99|8.39|9.89|8.29|0
1657581000000|2022-07-11 23:10:00|9.97|8.37|9.95|8.35|9.99|8.39|9.91|8.31|0
1657581300000|2022-07-11 23:15:00|9.96|8.36|9.9|8.3|9.98|8.38|9.89|8.29|0
1657581600000|2022-07-11 23:20:00|9.91|8.31|9.91|8.31|9.95|8.35|9.88|8.28|0
1657581900000|2022-07-11 23:25:00|9.92|8.32|10.05|8.45|10.05|8.45|9.92|8.32|0
1657582200000|2022-07-11 23:30:00|10.03|8.43|10.01|8.41|10.06|8.46|10|8.4|0
1657582500000|2022-07-11 23:35:00|10.02|8.42|10.09|8.49|10.14|8.54|10.01|8.41|0
1657582800000|2022-07-11 23:40:00|10.1|8.5|10.04|8.44|10.1|8.5|10.03|8.43|0
1657583100000|2022-07-11 23:45:00|10.06|8.46|10.13|8.53|10.14|8.54|10.04|8.44|0
1657583400000|2022-07-11 23:50:00|10.14|8.54|10.09|8.49|10.16|8.56|10.07|8.47|0
1657583700000|2022-07-11 23:55:00|10.11|8.51|10.18|8.58|10.19|8.59|10.07|8.47|0
1657584000000|2022-07-12 00:00:00|10.19|8.59|10.05|8.45|10.23|8.63|9.99|8.39|0
1657584300000|2022-07-12 00:05:00|10.07|8.47|10.06|8.46|10.12|8.52|10.02|8.42|0
1657584600000|2022-07-12 00:10:00|10.07|8.47|9.98|8.38|10.09|8.49|9.97|8.37|0
1657584900000|2022-07-12 00:15:00|9.97|8.37|9.94|8.34|10.04|8.44|9.92|8.32|0
1657585200000|2022-07-12 00:20:00|9.93|8.33|9.93|8.33|9.97|8.37|9.88|8.28|0
1657585500000|2022-07-12 00:25:00|9.92|8.32|9.67|8.07|9.92|8.32|9.63|8.03|0
1657585800000|2022-07-12 00:30:00|9.68|8.08|9.61|8.01|9.72|8.12|9.57|7.97|0
1657586100000|2022-07-12 00:35:00|9.59|7.99|9.68|8.08|9.68|8.08|9.54|7.94|0
1657586400000|2022-07-12 00:40:00|9.69|8.09|9.6|8|9.71|8.11|9.57|7.97|0
1657586700000|2022-07-12 00:45:00|9.58|7.98|9.26|7.66|9.62|8.02|9.18|7.58|0
1657587000000|2022-07-12 00:50:00|9.28|7.68|9.02|7.42|9.3|7.7|8.93|7.33|0
1657587300000|2022-07-12 00:55:00|9.04|7.44|8.94|7.34|9.07|7.47|8.92|7.32|0
1657587600000|2022-07-12 01:00:00|8.97|7.37|8.92|7.32|8.98|7.38|8.89|7.29|0
1657587900000|2022-07-12 01:05:00|8.93|7.33|8.97|7.37|9.05|7.45|8.92|7.32|0
1657588200000|2022-07-12 01:10:00|8.95|7.35|8.94|7.34|8.98|7.38|8.88|7.28|0
1657588500000|2022-07-12 01:15:00|8.99|7.39|8.97|7.37|9.02|7.42|8.94|7.34|0
1657588800000|2022-07-12 01:20:00|8.98|7.38|8.84|7.24|8.99|7.39|8.84|7.24|0
1657589100000|2022-07-12 01:25:00|8.85|7.25|8.99|7.39|9.01|7.41|8.81|7.21|0
1657589400000|2022-07-12 01:30:00|8.98|7.38|9.07|7.47|9.15|7.55|8.98|7.38|0
1657589700000|2022-07-12 01:35:00|9.05|7.45|9.03|7.43|9.08|7.48|8.95|7.35|0
1657590000000|2022-07-12 01:40:00|9.04|7.44|9.04|7.44|9.14|7.54|9.03|7.43|0
1657590300000|2022-07-12 01:45:00|9.03|7.43|9.02|7.42|9.06|7.46|8.95|7.35|0
1657590600000|2022-07-12 01:50:00|9.01|7.41|8.98|7.38|9.08|7.48|8.96|7.36|0
1657590900000|2022-07-12 01:55:00|8.97|7.37|9.01|7.41|9.01|7.41|8.94|7.34|0
1657591200000|2022-07-12 02:00:00|9.03|7.43|8.99|7.39|9.07|7.47|8.98|7.38|0
1657591500000|2022-07-12 02:05:00|9|7.4|9.06|7.46|9.12|7.52|9|7.4|0
1657591800000|2022-07-12 02:10:00|9.05|7.45|8.97|7.37|9.06|7.46|8.97|7.37|0
1657592100000|2022-07-12 02:15:00|8.96|7.36|8.93|7.33|8.99|7.39|8.91|7.31|0
1657592400000|2022-07-12 02:20:00|8.94|7.34|9.02|7.42|9.03|7.43|8.94|7.34|0
1657592700000|2022-07-12 02:25:00|9.01|7.41|8.98|7.38|9.06|7.46|8.98|7.38|0
1657593000000|2022-07-12 02:30:00|8.97|7.37|8.97|7.37|8.99|7.39|8.9|7.3|0
1657593300000|2022-07-12 02:35:00|8.98|7.38|8.91|7.31|9.01|7.41|8.9|7.3|0
1657593600000|2022-07-12 02:40:00|8.92|7.32|8.86|7.26|8.93|7.33|8.85|7.25|0
1657593900000|2022-07-12 02:45:00|8.87|7.27|8.89|7.29|8.96|7.36|8.87|7.27|0
1657594200000|2022-07-12 02:50:00|8.91|7.31|8.9|7.3|8.96|7.36|8.88|7.28|0
1657594500000|2022-07-12 02:55:00|8.89|7.29|8.93|7.33|8.96|7.36|8.87|7.27|0
1657594800000|2022-07-12 03:00:00|8.91|7.31|8.82|7.22|8.96|7.36|8.81|7.21|0
1657595100000|2022-07-12 03:05:00|8.83|7.23|8.74|7.14|8.83|7.23|8.64|7.04|0
1657595400000|2022-07-12 03:10:00|8.75|7.15|8.74|7.14|8.76|7.16|8.71|7.11|0
1657595700000|2022-07-12 03:15:00|8.73|7.13|8.7|7.1|8.74|7.14|8.69|7.09|0
1657596000000|2022-07-12 03:20:00|8.69|7.09|8.79|7.19|8.81|7.21|8.68|7.08|0
1657596300000|2022-07-12 03:25:00|8.8|7.2|8.77|7.17|8.82|7.22|8.76|7.16|0
1657596600000|2022-07-12 03:30:00|8.76|7.16|8.78|7.18|8.83|7.23|8.75|7.15|0
1657596900000|2022-07-12 03:35:00|8.77|7.17|8.77|7.17|8.8|7.2|8.73|7.13|0
1657597200000|2022-07-12 03:40:00|8.78|7.18|8.91|7.31|8.92|7.32|8.77|7.17|0
1657597500000|2022-07-12 03:45:00|8.89|7.29|8.88|7.28|8.91|7.31|8.85|7.25|0
1657597800000|2022-07-12 03:50:00|8.89|7.29|8.89|7.29|8.92|7.32|8.85|7.25|0
1657598100000|2022-07-12 03:55:00|8.88|7.28|8.9|7.3|8.92|7.32|8.85|7.25|0
1657598400000|2022-07-12 04:00:00|8.92|7.32|8.83|7.23|8.92|7.32|8.81|7.21|0
1657598700000|2022-07-12 04:05:00|8.81|7.21|8.81|7.21|8.85|7.25|8.78|7.18|0
1657599000000|2022-07-12 04:10:00|8.8|7.2|8.83|7.23|8.83|7.23|8.76|7.16|0
1657599300000|2022-07-12 04:15:00|8.82|7.22|8.74|7.14|8.82|7.22|8.74|7.14|0
1657599600000|2022-07-12 04:20:00|8.73|7.13|8.76|7.16|8.76|7.16|8.69|7.09|0
1657599900000|2022-07-12 04:25:00|8.77|7.17|8.81|7.21|8.83|7.23|8.75|7.15|0
1657600200000|2022-07-12 04:30:00|8.8|7.2|8.76|7.16|8.81|7.21|8.76|7.16|0
1657600500000|2022-07-12 04:35:00|8.75|7.15|8.78|7.18|8.8|7.2|8.75|7.15|0
1657600800000|2022-07-12 04:40:00|8.79|7.19|8.74|7.14|8.8|7.2|8.73|7.13|0
1657601100000|2022-07-12 04:45:00|8.75|7.15|8.73|7.13|8.77|7.17|8.72|7.12|0
1657601400000|2022-07-12 04:50:00|8.74|7.14|8.75|7.15|8.75|7.15|8.71|7.11|0
1657601700000|2022-07-12 04:55:00|8.76|7.16|8.79|7.19|8.82|7.22|8.74|7.14|0
1657602000000|2022-07-12 05:00:00|8.81|7.21|8.75|7.15|8.81|7.21|8.72|7.12|0
1657602300000|2022-07-12 05:05:00|8.73|7.13|8.82|7.22|8.82|7.22|8.71|7.11|0
1657602600000|2022-07-12 05:10:00|8.81|7.21|8.78|7.18|8.82|7.22|8.76|7.16|0
1657602900000|2022-07-12 05:15:00|8.77|7.17|8.85|7.25|8.87|7.27|8.74|7.14|0
1657603200000|2022-07-12 05:20:00|8.86|7.26|8.9|7.3|8.9|7.3|8.83|7.23|0
1657603500000|2022-07-12 05:25:00|8.89|7.29|8.86|7.26|8.91|7.31|8.84|7.24|0
1657603800000|2022-07-12 05:30:00|8.87|7.27|8.8|7.2|8.87|7.27|8.76|7.16|0
1657604100000|2022-07-12 05:35:00|8.81|7.21|8.79|7.19|8.85|7.25|8.78|7.18|0
1657604400000|2022-07-12 05:40:00|8.78|7.18|8.84|7.24|8.86|7.26|8.77|7.17|0
1657604700000|2022-07-12 05:45:00|8.83|7.23|8.82|7.22|8.88|7.28|8.82|7.22|0
1657605000000|2022-07-12 05:50:00|8.8|7.2|8.82|7.22|8.85|7.25|8.79|7.19|0
1657605300000|2022-07-12 05:55:00|8.83|7.23|8.74|7.14|8.85|7.25|8.73|7.13|0
1657605600000|2022-07-12 06:00:00|8.7|7.1|8.53|6.93|8.72|7.12|8.48|6.88|0
1657605900000|2022-07-12 06:05:00|8.52|6.92|8.96|7.36|9.09|7.49|8.4|6.8|0
1657606200000|2022-07-12 06:10:00|8.97|7.37|9.01|7.41|9.02|7.42|8.93|7.33|0
1657606500000|2022-07-12 06:15:00|9|7.4|9.05|7.45|9.06|7.46|8.92|7.32|0
1657606800000|2022-07-12 06:20:00|9.03|7.43|9.08|7.48|9.25|7.65|9.02|7.42|0
1657607100000|2022-07-12 06:25:00|9.09|7.49|9.11|7.51|9.21|7.61|9.08|7.48|0
1657607400000|2022-07-12 06:30:00|9.1|7.5|9.14|7.54|9.16|7.56|9.05|7.45|0
1657607700000|2022-07-12 06:35:00|9.15|7.55|9.08|7.48|9.16|7.56|9.03|7.43|0
1657608000000|2022-07-12 06:40:00|9.07|7.47|9.05|7.45|9.08|7.48|9|7.4|0
1657608300000|2022-07-12 06:45:00|9.06|7.46|8.93|7.33|9.06|7.46|8.92|7.32|0
1657608600000|2022-07-12 06:50:00|8.92|7.32|9.02|7.42|9.04|7.44|8.85|7.25|0
1657608900000|2022-07-12 06:55:00|9|7.4|9.09|7.49|9.09|7.49|8.97|7.37|0
1657609200000|2022-07-12 07:00:00|9.08|7.48|9.13|7.53|9.21|7.61|9.03|7.43|0
1657609500000|2022-07-12 07:05:00|9.03|7.63|9|7.6|9.12|7.72|8.88|7.48|0
1657609800000|2022-07-12 07:10:00|8.99|7.59|8.84|7.44|9|7.6|8.7|7.3|0
1657610100000|2022-07-12 07:15:00|8.86|7.46|8.74|7.34|8.93|7.53|8.73|7.33|0
1657610400000|2022-07-12 07:20:00|8.76|7.36|8.64|7.24|8.82|7.42|8.53|7.13|0
1657610700000|2022-07-12 07:25:00|8.63|7.23|8.6|7.2|8.73|7.33|8.54|7.14|0
1657611000000|2022-07-12 07:30:00|8.61|7.21|8.46|7.06|8.7|7.3|8.42|7.02|0
1657611300000|2022-07-12 07:35:00|8.43|7.03|8.55|7.15|8.57|7.17|8.39|6.99|0
1657611600000|2022-07-12 07:40:00|8.53|7.13|8.72|7.32|8.73|7.33|8.5|7.1|0
1657611900000|2022-07-12 07:45:00|8.73|7.33|8.75|7.35|8.85|7.45|8.72|7.32|0
1657612200000|2022-07-12 07:50:00|8.77|7.37|8.83|7.43|8.84|7.44|8.75|7.35|0
1657612500000|2022-07-12 07:55:00|8.8|7.4|8.85|7.45|8.87|7.47|8.75|7.35|0
1657612800000|2022-07-12 08:00:00|8.86|7.46|8.84|7.44|8.87|7.47|8.74|7.34|0
1657613100000|2022-07-12 08:05:00|8.85|7.45|8.77|7.37|8.88|7.48|8.74|7.34|0
1657613400000|2022-07-12 08:10:00|8.76|7.36|8.72|7.32|8.84|7.44|8.71|7.31|0
1657613700000|2022-07-12 08:15:00|8.71|7.31|8.76|7.36|8.78|7.38|8.7|7.3|0
1657614000000|2022-07-12 08:20:00|8.77|7.37|8.87|7.47|8.87|7.47|8.71|7.31|0
1657614300000|2022-07-12 08:25:00|8.86|7.46|8.87|7.47|8.88|7.48|8.81|7.41|0
1657614600000|2022-07-12 08:30:00|8.86|7.46|9.01|7.61|9.03|7.63|8.85|7.45|0
1657614900000|2022-07-12 08:35:00|9.03|7.63|9.03|7.63|9.12|7.72|9|7.6|0
1657615200000|2022-07-12 08:40:00|9.04|7.64|8.84|7.44|9.08|7.68|8.58|7.18|0
1657615500000|2022-07-12 08:45:00|8.83|7.43|8.81|7.41|8.84|7.44|8.79|7.39|0
1657615800000|2022-07-12 08:50:00|8.82|7.42|8.76|7.36|8.82|7.42|8.75|7.35|0
1657616100000|2022-07-12 08:55:00|8.75|7.35|8.76|7.36|8.78|7.38|8.74|7.34|0
1657616400000|2022-07-12 09:00:00|8.77|7.37|8.76|7.36|8.89|7.49|8.68|7.28|0
1657616700000|2022-07-12 09:05:00|8.77|7.37|8.79|7.39|8.89|7.49|8.74|7.34|0
1657617000000|2022-07-12 09:10:00|8.77|7.37|8.77|7.37|8.83|7.43|8.74|7.34|0
1657617300000|2022-07-12 09:15:00|8.8|7.4|8.78|7.38|8.83|7.43|8.75|7.35|0
1657617600000|2022-07-12 09:20:00|8.77|7.37|8.68|7.28|8.79|7.39|8.65|7.25|0
1657617900000|2022-07-12 09:25:00|8.67|7.27|8.59|7.19|8.69|7.29|8.59|7.19|0
1657618200000|2022-07-12 09:30:00|8.58|7.18|8.57|7.17|8.62|7.22|8.56|7.16|0
1657618500000|2022-07-12 09:35:00|8.54|7.14|8.53|7.13|8.59|7.19|8.52|7.12|0
1657618800000|2022-07-12 09:40:00|8.54|7.14|8.55|7.15|8.6|7.2|8.53|7.13|0
1657619100000|2022-07-12 09:45:00|8.56|7.16|8.44|7.04|8.56|7.16|8.43|7.03|0
1657619400000|2022-07-12 09:50:00|8.45|7.05|8.38|6.98|8.47|7.07|8.35|6.95|0
1657619700000|2022-07-12 09:55:00|8.39|6.99|8.47|7.07|8.48|7.08|8.39|6.99|0
1657620000000|2022-07-12 10:00:00|8.48|7.08|8.53|7.13|8.55|7.15|8.47|7.07|0
1657620300000|2022-07-12 10:05:00|8.54|7.14|8.89|7.49|8.9|7.5|8.48|7.08|0
1657620600000|2022-07-12 10:10:00|8.9|7.5|9.1|7.7|9.24|7.84|8.89|7.49|0
1657620900000|2022-07-12 10:15:00|9.11|7.71|8.95|7.55|9.2|7.8|8.91|7.51|0
1657621200000|2022-07-12 10:20:00|8.96|7.56|8.99|7.59|9.03|7.63|8.93|7.53|0
1657621500000|2022-07-12 10:25:00|9|7.6|8.96|7.56|9.1|7.7|8.95|7.55|0
1657621800000|2022-07-12 10:30:00|8.95|7.55|8.83|7.43|8.99|7.59|8.82|7.42|0
1657622100000|2022-07-12 10:35:00|8.84|7.44|8.79|7.39|8.88|7.48|8.79|7.39|0
1657622400000|2022-07-12 10:40:00|8.8|7.4|8.83|7.43|8.85|7.45|8.77|7.37|0
1657622700000|2022-07-12 10:45:00|8.82|7.42|8.88|7.48|8.88|7.48|8.77|7.37|0
1657623000000|2022-07-12 10:50:00|8.87|7.47|8.67|7.27|8.94|7.54|8.63|7.23|0
1657623300000|2022-07-12 10:55:00|8.68|7.28|8.53|7.13|8.68|7.28|8.51|7.11|0
1657623600000|2022-07-12 11:00:00|8.52|7.12|8.56|7.16|8.6|7.2|8.5|7.1|0
1657623900000|2022-07-12 11:05:00|8.55|7.15|8.6|7.2|8.61|7.21|8.55|7.15|0
1657624200000|2022-07-12 11:10:00|8.61|7.21|8.68|7.28|8.77|7.37|8.6|7.2|0
1657624500000|2022-07-12 11:15:00|8.67|7.27|8.79|7.39|8.8|7.4|8.64|7.24|0
1657624800000|2022-07-12 11:20:00|8.8|7.4|9.07|7.42|9.1|7.55|8.78|7.38|0
1657625100000|2022-07-12 11:25:00|9.08|7.43|9.15|7.48|9.18|7.51|9.05|7.4|0
1657625400000|2022-07-12 11:30:00|9.16|7.49|9.43|7.71|9.44|7.72|9.11|7.45|0
1657625700000|2022-07-12 11:35:00|9.44|7.72|9.41|7.7|9.44|7.72|9.32|7.63|0
1657626000000|2022-07-12 11:40:00|9.42|7.71|9.3|7.61|9.51|7.78|9.3|7.61|0
1657626300000|2022-07-12 11:45:00|9.28|7.6|9.26|7.57|9.3|7.61|9.18|7.51|0
1657626600000|2022-07-12 11:50:00|9.23|7.55|9.26|7.57|9.4|7.69|9.22|7.54|0
1657626900000|2022-07-12 11:55:00|9.24|7.56|9.17|7.5|9.24|7.56|9.14|7.48|0
1657627200000|2022-07-12 12:00:00|9.16|7.49|9.23|7.55|9.26|7.57|9.16|7.49|0
1657627500000|2022-07-12 12:05:00|9.22|7.54|9.21|7.54|9.36|7.66|9.2|7.53|0
1657627800000|2022-07-12 12:10:00|9.2|7.53|9.05|7.41|9.21|7.54|9.03|7.39|0
1657628100000|2022-07-12 12:15:00|9.04|7.4|9|7.37|9.07|7.42|8.98|7.35|0
1657628400000|2022-07-12 12:20:00|8.99|7.36|9.1|7.45|9.14|7.48|8.98|7.35|0
1657628700000|2022-07-12 12:25:00|9.11|7.46|9.22|7.54|9.32|7.63|9.1|7.45|0
1657629000000|2022-07-12 12:30:00|9.25|7.57|9.41|7.7|9.44|7.73|9.18|7.51|0
1657629300000|2022-07-12 12:35:00|9.39|7.69|9.57|7.83|9.57|7.83|9.38|7.67|0
1657629600000|2022-07-12 12:40:00|9.55|7.81|9.65|7.9|9.65|7.9|9.43|7.72|0
1657629900000|2022-07-12 12:45:00|9.64|7.89|9.44|7.73|9.64|7.89|9.37|7.66|0
1657630200000|2022-07-12 12:50:00|9.43|7.72|9.49|7.77|9.49|7.77|9.38|7.67|0
1657630500000|2022-07-12 12:55:00|9.48|7.76|9.47|7.75|9.56|7.82|9.44|7.72|0
1657630800000|2022-07-12 13:00:00|9.46|7.74|9.62|7.87|9.62|7.87|9.4|7.69|0
1657631100000|2022-07-12 13:05:00|9.61|7.86|9.69|7.93|9.77|7.99|9.61|7.86|0
1657631400000|2022-07-12 13:10:00|9.67|7.92|9.53|7.8|9.74|7.97|9.44|7.72|0
1657631700000|2022-07-12 13:15:00|9.52|7.79|9.48|7.75|9.57|7.83|9.44|7.72|0
1657632000000|2022-07-12 13:20:00|9.46|7.74|9.52|7.79|9.54|7.81|9.45|7.73|0
1657632300000|2022-07-12 13:25:00|9.53|7.8|9.54|7.81|9.74|7.97|9.53|7.8|0
1657632600000|2022-07-12 13:30:00|9.59|7.85|9.76|7.99|10.27|8.4|9.59|7.85|0
1657632900000|2022-07-12 13:35:00|9.86|8.07|10.61|8.68|10.78|8.82|9.86|8.07|0
1657633200000|2022-07-12 13:40:00|10.63|8.7|10.3|8.43|10.73|8.78|10.27|8.4|0
1657633500000|2022-07-12 13:45:00|10.37|8.48|9.9|8.1|10.45|8.55|9.9|8.1|0
1657633800000|2022-07-12 13:50:00|9.83|8.05|10.05|8.22|10.11|8.27|9.82|8.04|0
1657634100000|2022-07-12 13:55:00|9.98|8.17|9.5|7.78|10.03|8.21|9.46|7.74|0
1657634400000|2022-07-12 14:00:00|9.49|7.76|9.03|7.39|9.78|8.01|8.93|7.31|0
1657634700000|2022-07-12 14:05:00|9.04|7.4|9.1|7.44|9.31|7.62|9.01|7.37|0
1657635000000|2022-07-12 14:10:00|9.11|7.45|9.36|7.66|9.61|7.86|9.02|7.38|0
1657635300000|2022-07-12 14:15:00|9.38|7.67|9.22|7.54|9.41|7.7|8.93|7.31|0
1657635600000|2022-07-12 14:20:00|9.18|7.51|8.98|7.35|9.34|7.64|8.9|7.28|0
1657635900000|2022-07-12 14:25:00|8.94|7.32|8.85|7.24|9.18|7.51|8.77|7.17|0
1657636200000|2022-07-12 14:30:00|8.88|7.26|9.46|7.74|9.49|7.76|8.88|7.26|0
1657636500000|2022-07-12 14:35:00|9.42|7.71|8.95|7.33|9.46|7.74|8.95|7.33|0
1657636800000|2022-07-12 14:40:00|8.97|7.34|9.04|7.4|9.08|7.43|8.82|7.21|0
1657637100000|2022-07-12 14:45:00|9.05|7.41|8.99|7.35|9.23|7.55|8.82|7.21|0
1657637400000|2022-07-12 14:50:00|8.98|7.34|8.96|7.56|9.03|7.56|8.77|7.17|0
1657637700000|2022-07-12 14:55:00|8.94|7.54|9.05|7.65|9.15|7.75|8.88|7.48|0
1657638000000|2022-07-12 15:00:00|9.06|7.66|8.96|7.56|9.11|7.71|8.87|7.47|0
1657638300000|2022-07-12 15:05:00|8.94|7.54|9.18|7.78|9.18|7.78|8.81|7.41|0
1657638600000|2022-07-12 15:10:00|9.19|7.79|9.39|7.99|9.55|8.15|9.19|7.79|0
1657638900000|2022-07-12 15:15:00|9.38|7.98|9.13|7.73|9.42|8.02|9.06|7.66|0
1657639200000|2022-07-12 15:20:00|9.15|7.75|9.38|7.98|9.47|8.07|9.12|7.72|0
1657639500000|2022-07-12 15:25:00|9.37|7.97|9.34|7.94|9.59|8.19|9.08|7.68|0
1657639800000|2022-07-12 15:30:00|9.39|7.99|9.27|7.87|9.59|8.19|9.21|7.81|0
1657640100000|2022-07-12 15:35:00|9.31|7.91|9.1|7.7|9.37|7.97|8.97|7.57|0
1657640400000|2022-07-12 15:40:00|9.07|7.67|8.91|7.51|9.08|7.68|8.81|7.41|0
1657640700000|2022-07-12 15:45:00|8.9|7.5|8.96|7.56|9.01|7.61|8.83|7.43|0
1657641000000|2022-07-12 15:50:00|8.94|7.54|8.83|7.43|8.99|7.59|8.83|7.43|0
1657641300000|2022-07-12 15:55:00|8.82|7.42|8.99|7.59|8.99|7.59|8.8|7.4|0
1657641600000|2022-07-12 16:00:00|9.02|7.62|8.95|7.55|9.08|7.68|8.89|7.49|0
1657641900000|2022-07-12 16:05:00|8.97|7.57|8.82|7.42|9.16|7.76|8.82|7.42|0
1657642200000|2022-07-12 16:10:00|8.83|7.43|9.06|7.66|9.12|7.72|8.82|7.42|0
1657642500000|2022-07-12 16:15:00|9.08|7.68|9.03|7.63|9.13|7.73|8.99|7.59|0
1657642800000|2022-07-12 16:20:00|9.02|7.62|9.1|7.7|9.16|7.76|8.95|7.55|0
1657643100000|2022-07-12 16:25:00|9.09|7.69|9.16|7.76|9.17|7.77|9.02|7.62|0
1657643400000|2022-07-12 16:30:00|9.15|7.75|9.33|7.93|9.33|7.93|9.08|7.68|0
1657643700000|2022-07-12 16:35:00|9.3|7.9|9.34|7.94|9.41|8.01|9.25|7.85|0
1657644000000|2022-07-12 16:40:00|9.33|7.93|9.27|7.87|9.37|7.97|9.24|7.84|0
1657644300000|2022-07-12 16:45:00|9.28|7.88|9.27|7.87|9.36|7.96|9.22|7.82|0
1657644600000|2022-07-12 16:50:00|9.25|7.85|9.15|7.75|9.26|7.86|9.02|7.62|0
1657644900000|2022-07-12 16:55:00|9.13|7.73|9.23|7.83|9.26|7.86|9.09|7.69|0
1657645200000|2022-07-12 17:00:00|9.24|7.84|9.06|7.66|9.48|8.08|8.96|7.56|0
1657645500000|2022-07-12 17:05:00|9.1|7.7|8.95|7.55|9.12|7.72|8.9|7.5|0
1657645800000|2022-07-12 17:10:00|8.94|7.54|8.88|7.48|8.94|7.54|8.84|7.44|0
1657646100000|2022-07-12 17:15:00|8.84|7.44|8.8|7.4|8.92|7.52|8.78|7.38|0
1657646400000|2022-07-12 17:20:00|8.79|7.39|8.76|7.36|8.84|7.44|8.7|7.3|0
1657646700000|2022-07-12 17:25:00|8.75|7.35|8.88|7.48|8.88|7.48|8.7|7.3|0
1657647000000|2022-07-12 17:30:00|8.89|7.49|8.87|7.47|8.95|7.55|8.84|7.44|0
1657647300000|2022-07-12 17:35:00|8.85|7.45|8.86|7.46|8.93|7.53|8.83|7.43|0
1657647600000|2022-07-12 17:40:00|8.88|7.48|8.93|7.53|8.99|7.59|8.85|7.45|0
1657647900000|2022-07-12 17:45:00|8.92|7.52|8.92|7.52|8.97|7.57|8.81|7.41|0
1657648200000|2022-07-12 17:50:00|8.91|7.51|9.06|7.66|9.07|7.67|8.86|7.46|0
1657648500000|2022-07-12 17:55:00|9.07|7.67|9.02|7.62|9.12|7.72|9|7.6|0
1657648800000|2022-07-12 18:00:00|9.04|7.64|8.81|7.41|9.06|7.66|8.79|7.39|0
1657649100000|2022-07-12 18:05:00|8.82|7.42|8.81|7.41|8.84|7.44|8.74|7.34|0
1657649400000|2022-07-12 18:10:00|8.79|7.39|8.87|7.47|8.93|7.53|8.77|7.37|0
1657649700000|2022-07-12 18:15:00|8.86|7.46|8.82|7.42|8.88|7.48|8.78|7.38|0
1657650000000|2022-07-12 18:20:00|8.8|7.4|8.74|7.34|8.84|7.44|8.72|7.32|0
1657650300000|2022-07-12 18:25:00|8.72|7.32|8.76|7.36|8.79|7.39|8.7|7.3|0
1657650600000|2022-07-12 18:30:00|8.77|7.37|8.51|7.11|8.81|7.41|8.5|7.1|0
1657650900000|2022-07-12 18:35:00|8.5|7.1|8.57|7.17|8.62|7.22|8.5|7.1|0
1657651200000|2022-07-12 18:40:00|8.58|7.18|8.94|7.54|8.96|7.56|8.47|7.07|0
1657651500000|2022-07-12 18:45:00|8.92|7.52|8.99|7.59|9.01|7.61|8.88|7.48|0
1657651800000|2022-07-12 18:50:00|8.97|7.57|8.83|7.43|8.97|7.57|8.83|7.43|0
1657652100000|2022-07-12 18:55:00|8.84|7.44|8.57|7.17|8.84|7.44|8.57|7.17|0
1657652400000|2022-07-12 19:00:00|8.53|7.13|8.01|6.61|8.53|7.13|7.98|6.58|0
1657652700000|2022-07-12 19:05:00|8|6.6|7.82|6.42|8.13|6.73|7.82|6.42|0
1657653000000|2022-07-12 19:10:00|7.85|6.45|8.03|6.63|8.04|6.64|7.72|6.32|0
1657653300000|2022-07-12 19:15:00|8.04|6.64|7.98|6.58|8.04|6.64|7.84|6.44|0
1657653600000|2022-07-12 19:20:00|7.96|6.56|7.65|6.25|8.01|6.61|7.59|6.19|0
1657653900000|2022-07-12 19:25:00|7.61|6.21|8.15|6.75|8.31|6.91|7.58|6.18|0
1657654200000|2022-07-12 19:30:00|8.13|6.73|7.9|6.5|8.23|6.83|7.88|6.48|0
1657654500000|2022-07-12 19:35:00|7.89|6.49|7.83|6.43|7.9|6.5|7.64|6.24|0
1657654800000|2022-07-12 19:40:00|7.82|6.42|7.92|6.52|7.93|6.53|7.71|6.31|0
1657655100000|2022-07-12 19:45:00|7.93|6.53|8.04|6.64|8.16|6.76|7.91|6.51|0
1657655400000|2022-07-12 19:50:00|8.1|6.7|8.41|7.01|8.48|7.08|8.1|6.7|0
1657655700000|2022-07-12 19:55:00|8.38|6.98|8.45|7.05|8.46|7.06|8.28|6.88|0
1657656000000|2022-07-12 20:00:00|8.43|7.03|8.2|6.8|8.43|7.03|8.18|6.78|0
1657656300000|2022-07-12 20:05:00|8.21|6.81|8.23|6.83|8.31|6.91|8.2|6.8|0
1657656600000|2022-07-12 20:10:00|8.21|6.81|8.32|6.92|8.36|6.96|8.21|6.81|0
1657656900000|2022-07-12 20:15:00|8.42|6.82|8.44|6.84|8.48|6.88|8.41|6.81|0
1657657200000|2022-07-12 20:20:00|8.43|6.83|8.35|6.75|8.46|6.86|8.32|6.72|0
1657657500000|2022-07-12 20:25:00|8.34|6.74|8.37|6.77|8.41|6.81|8.32|6.72|0
1657657800000|2022-07-12 20:30:00|8.38|6.78|8.38|6.78|8.45|6.85|8.3|6.7|0
1657658100000|2022-07-12 20:35:00|8.39|6.79|8.39|6.79|8.42|6.82|8.36|6.76|0
1657658400000|2022-07-12 20:40:00|8.4|6.8|8.44|6.84|8.45|6.85|8.4|6.8|0
1657658700000|2022-07-12 20:45:00|8.43|6.83|8.44|6.84|8.44|6.84|8.41|6.81|0
1657659000000|2022-07-12 20:50:00|8.45|6.85|8.49|6.89|8.49|6.89|8.44|6.84|0
1657659300000|2022-07-12 20:55:00|8.48|6.88|8.48|6.88|8.49|6.89|8.45|6.85|0
1657659600000|2022-07-12 21:00:00|8.46|6.86|8.46|6.86|8.47|6.87|8.45|6.85|0
1657659900000|2022-07-12 21:05:00|8.47|6.87|8.46|6.86|8.47|6.87|8.45|6.85|0
1657660200000|2022-07-12 21:10:00|8.45|6.85|8.45|6.85|8.46|6.86|8.45|6.85|0
1657660500000|2022-07-12 21:15:00|8.46|6.86|8.47|6.87|8.47|6.87|8.45|6.85|0
1657660800000|2022-07-12 21:20:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1657661100000|2022-07-12 21:25:00|8.45|6.85|8.45|6.85|8.45|6.85|8.45|6.85|0
1657661400000|2022-07-12 21:30:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1657661700000|2022-07-12 21:35:00|8.47|6.87|8.47|6.87|8.48|6.88|8.47|6.87|0
1657662300000|2022-07-12 21:45:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1657662600000|2022-07-12 21:50:00|8.45|6.85|8.48|6.88|8.48|6.88|8.45|6.85|0
1657662900000|2022-07-12 21:55:00|8.47|6.87|8.46|6.86|8.47|6.87|8.44|6.84|0
1657663200000|2022-07-12 22:00:00|8.55|6.95|8.48|6.88|8.6|7|8.47|6.87|0
1657663500000|2022-07-12 22:05:00|8.49|6.89|8.57|6.97|8.6|7|8.49|6.89|0
1657663800000|2022-07-12 22:10:00|8.56|6.96|8.53|6.93|8.6|7|8.52|6.92|0
1657664100000|2022-07-12 22:15:00|8.52|6.92|8.47|6.87|8.52|6.92|8.43|6.83|0
1657664400000|2022-07-12 22:20:00|8.48|6.88|8.42|6.82|8.48|6.88|8.37|6.77|0
1657664700000|2022-07-12 22:25:00|8.41|6.81|8.45|6.85|8.49|6.89|8.41|6.81|0
1657665000000|2022-07-12 22:30:00|8.47|6.87|8.47|6.87|8.49|6.89|8.43|6.83|0
1657665300000|2022-07-12 22:35:00|8.48|6.88|8.43|6.83|8.49|6.89|8.43|6.83|0
1657665600000|2022-07-12 22:40:00|8.44|6.84|8.53|6.93|8.54|6.94|8.44|6.84|0
1657665900000|2022-07-12 22:45:00|8.54|6.94|8.53|6.93|8.54|6.94|8.49|6.89|0
1657666200000|2022-07-12 22:50:00|8.54|6.94|8.5|6.9|8.54|6.94|8.48|6.88|0
1657666500000|2022-07-12 22:55:00|8.49|6.89|8.46|6.86|8.49|6.89|8.43|6.83|0
1657666800000|2022-07-12 23:00:00|8.47|6.87|8.52|6.92|8.55|6.95|8.47|6.87|0
1657667100000|2022-07-12 23:05:00|8.53|6.93|8.52|6.92|8.56|6.96|8.51|6.91|0
1657667400000|2022-07-12 23:10:00|8.51|6.91|8.5|6.9|8.52|6.92|8.5|6.9|0
1657667700000|2022-07-12 23:15:00|8.49|6.89|8.42|6.82|8.5|6.9|8.42|6.82|0
1657668000000|2022-07-12 23:20:00|8.4|6.8|8.41|6.81|8.41|6.81|8.3|6.7|0
1657668300000|2022-07-12 23:25:00|8.39|6.79|8.39|6.79|8.41|6.81|8.36|6.76|0
1657668600000|2022-07-12 23:30:00|8.38|6.78|8.54|6.94|8.56|6.96|8.38|6.78|0
1657668900000|2022-07-12 23:35:00|8.55|6.95|8.61|7.01|8.61|7.01|8.52|6.92|0
1657669200000|2022-07-12 23:40:00|8.62|7.02|8.61|7.01|8.66|7.06|8.57|6.97|0
1657669500000|2022-07-12 23:45:00|8.6|7|8.56|6.96|8.62|7.02|8.54|6.94|0
1657669800000|2022-07-12 23:50:00|8.55|6.95|8.42|6.82|8.55|6.95|8.38|6.78|0
1657670100000|2022-07-12 23:55:00|8.41|6.81|8.42|6.82|8.44|6.84|8.39|6.79|0
1657670400000|2022-07-13 00:00:00|8.45|6.85|8.58|6.98|8.65|7.05|8.42|6.82|0
1657670700000|2022-07-13 00:05:00|8.6|7|8.53|6.93|8.6|7|8.51|6.91|0
1657671000000|2022-07-13 00:10:00|8.52|6.92|8.52|6.92|8.52|6.92|8.36|6.76|0
1657671300000|2022-07-13 00:15:00|8.54|6.94|8.57|6.97|8.61|7.01|8.48|6.88|0
1657671600000|2022-07-13 00:20:00|8.53|6.93|8.56|6.96|8.63|7.03|8.52|6.92|0
1657671900000|2022-07-13 00:25:00|8.57|6.97|8.52|6.92|8.6|7|8.5|6.9|0
1657672200000|2022-07-13 00:30:00|8.51|6.91|8.54|6.94|8.61|7.01|8.46|6.86|0
1657672500000|2022-07-13 00:35:00|8.55|6.95|8.7|7.1|8.71|7.11|8.5|6.9|0
1657672800000|2022-07-13 00:40:00|8.69|7.09|8.71|7.11|8.73|7.13|8.64|7.04|0
1657673100000|2022-07-13 00:45:00|8.7|7.1|8.64|7.04|8.75|7.15|8.63|7.03|0
1657673400000|2022-07-13 00:50:00|8.63|7.03|8.63|7.03|8.67|7.07|8.61|7.01|0
1657673700000|2022-07-13 00:55:00|8.61|7.01|8.66|7.06|8.73|7.13|8.61|7.01|0
1657674000000|2022-07-13 01:00:00|8.67|7.07|8.81|7.21|8.85|7.25|8.66|7.06|0
1657674300000|2022-07-13 01:05:00|8.82|7.22|8.85|7.25|8.9|7.3|8.81|7.21|0
1657674600000|2022-07-13 01:10:00|8.84|7.24|8.79|7.19|8.86|7.26|8.75|7.15|0
1657674900000|2022-07-13 01:15:00|8.8|7.2|8.67|7.07|8.82|7.22|8.66|7.06|0
1657675200000|2022-07-13 01:20:00|8.66|7.06|8.58|6.98|8.69|7.09|8.58|6.98|0
1657675500000|2022-07-13 01:25:00|8.55|6.95|8.58|6.98|8.62|7.02|8.54|6.94|0
1657675800000|2022-07-13 01:30:00|8.59|6.99|8.56|6.96|8.64|7.04|8.51|6.91|0
1657676100000|2022-07-13 01:35:00|8.57|6.97|8.42|6.82|8.57|6.97|8.42|6.82|0
1657676400000|2022-07-13 01:40:00|8.43|6.83|8.39|6.79|8.5|6.9|8.35|6.75|0
1657676700000|2022-07-13 01:45:00|8.38|6.78|8.47|6.87|8.53|6.93|8.35|6.75|0
1657677000000|2022-07-13 01:50:00|8.49|6.89|8.47|6.87|8.53|6.93|8.39|6.79|0
1657677300000|2022-07-13 01:55:00|8.48|6.88|8.44|6.84|8.51|6.91|8.42|6.82|0
1657677600000|2022-07-13 02:00:00|8.45|6.85|8.57|6.97|8.59|6.99|8.45|6.85|0
1657677900000|2022-07-13 02:05:00|8.58|6.98|8.47|6.87|8.59|6.99|8.46|6.86|0
1657678200000|2022-07-13 02:10:00|8.46|6.86|8.48|6.88|8.57|6.97|8.46|6.86|0
1657678500000|2022-07-13 02:15:00|8.47|6.87|8.43|6.83|8.47|6.87|8.39|6.79|0
1657678800000|2022-07-13 02:20:00|8.42|6.82|8.43|6.83|8.53|6.93|8.39|6.79|0
1657679100000|2022-07-13 02:25:00|8.44|6.84|8.44|6.84|8.47|6.87|8.39|6.79|0
1657679400000|2022-07-13 02:30:00|8.43|6.83|8.53|6.93|8.54|6.94|8.43|6.83|0
1657679700000|2022-07-13 02:35:00|8.54|6.94|8.65|7.05|8.66|7.06|8.49|6.89|0
1657680000000|2022-07-13 02:40:00|8.66|7.06|8.6|7|8.66|7.06|8.59|6.99|0
1657680300000|2022-07-13 02:45:00|8.61|7.01|8.7|7.1|8.72|7.12|8.57|6.97|0
1657680600000|2022-07-13 02:50:00|8.72|7.12|8.73|7.13|8.73|7.13|8.67|7.07|0
1657680900000|2022-07-13 02:55:00|8.71|7.11|8.72|7.12|8.76|7.16|8.68|7.08|0
1657681200000|2022-07-13 03:00:00|8.74|7.14|8.69|7.09|8.75|7.15|8.67|7.07|0
1657681500000|2022-07-13 03:05:00|8.68|7.08|8.71|7.11|8.72|7.12|8.67|7.07|0
1657681800000|2022-07-13 03:10:00|8.7|7.1|8.71|7.11|8.71|7.11|8.68|7.08|0
1657682100000|2022-07-13 03:15:00|8.72|7.12|8.68|7.08|8.76|7.16|8.65|7.05|0
1657682400000|2022-07-13 03:20:00|8.69|7.09|8.78|7.18|8.78|7.18|8.69|7.09|0
1657682700000|2022-07-13 03:25:00|8.77|7.17|8.71|7.11|8.78|7.18|8.7|7.1|0
1657683000000|2022-07-13 03:30:00|8.72|7.12|8.82|7.22|8.83|7.23|8.72|7.12|0
1657683300000|2022-07-13 03:35:00|8.84|7.24|8.82|7.22|8.85|7.25|8.79|7.19|0
1657683600000|2022-07-13 03:40:00|8.83|7.23|8.83|7.23|8.85|7.25|8.79|7.19|0
1657683900000|2022-07-13 03:45:00|8.82|7.22|8.8|7.2|8.84|7.24|8.8|7.2|0
1657684200000|2022-07-13 03:50:00|8.79|7.19|8.78|7.18|8.8|7.2|8.73|7.13|0
1657684500000|2022-07-13 03:55:00|8.76|7.16|8.74|7.14|8.79|7.19|8.72|7.12|0
1657684800000|2022-07-13 04:00:00|8.75|7.15|8.69|7.09|8.75|7.15|8.68|7.08|0
1657685100000|2022-07-13 04:05:00|8.7|7.1|8.67|7.07|8.7|7.1|8.65|7.05|0
1657685400000|2022-07-13 04:10:00|8.66|7.06|8.66|7.06|8.7|7.1|8.65|7.05|0
1657685700000|2022-07-13 04:15:00|8.67|7.07|8.68|7.08|8.7|7.1|8.66|7.06|0
1657686000000|2022-07-13 04:20:00|8.7|7.1|8.71|7.11|8.74|7.14|8.7|7.1|0
1657686300000|2022-07-13 04:25:00|8.7|7.1|8.74|7.14|8.75|7.15|8.7|7.1|0
1657686600000|2022-07-13 04:30:00|8.75|7.15|8.69|7.09|8.75|7.15|8.64|7.04|0
1657686900000|2022-07-13 04:35:00|8.68|7.08|8.7|7.1|8.71|7.11|8.65|7.05|0
1657687200000|2022-07-13 04:40:00|8.69|7.09|8.7|7.1|8.75|7.15|8.69|7.09|0
1657687500000|2022-07-13 04:45:00|8.71|7.11|8.68|7.08|8.71|7.11|8.67|7.07|0
1657687800000|2022-07-13 04:50:00|8.67|7.07|8.66|7.06|8.71|7.11|8.64|7.04|0
1657688100000|2022-07-13 04:55:00|8.65|7.05|8.67|7.07|8.69|7.09|8.63|7.03|0
1657688400000|2022-07-13 05:00:00|8.66|7.06|8.69|7.09|8.74|7.14|8.62|7.02|0
1657688700000|2022-07-13 05:05:00|8.68|7.08|8.65|7.05|8.69|7.09|8.64|7.04|0
1657689000000|2022-07-13 05:10:00|8.64|7.04|8.63|7.03|8.66|7.06|8.6|7|0
1657689300000|2022-07-13 05:15:00|8.61|7.01|8.62|7.02|8.65|7.05|8.58|6.98|0
1657689600000|2022-07-13 05:20:00|8.64|7.04|8.64|7.04|8.64|7.04|8.55|6.95|0
1657689900000|2022-07-13 05:25:00|8.65|7.05|8.7|7.1|8.72|7.12|8.6|7|0
1657690200000|2022-07-13 05:30:00|8.68|7.08|8.54|6.94|8.68|7.08|8.54|6.94|0
1657690500000|2022-07-13 05:35:00|8.55|6.95|8.63|7.03|8.63|7.03|8.55|6.95|0
1657690800000|2022-07-13 05:40:00|8.64|7.04|8.65|7.05|8.68|7.08|8.6|7|0
1657691100000|2022-07-13 05:45:00|8.64|7.04|8.7|7.1|8.7|7.1|8.62|7.02|0
1657691400000|2022-07-13 05:50:00|8.69|7.09|8.7|7.1|8.72|7.12|8.65|7.05|0
1657691700000|2022-07-13 05:55:00|8.72|7.12|8.69|7.09|8.72|7.12|8.68|7.08|0
1657692000000|2022-07-13 06:00:00|8.68|7.08|8.67|7.07|8.74|7.14|8.64|7.04|0
1657692300000|2022-07-13 06:05:00|8.65|7.05|8.62|7.02|8.7|7.1|8.6|7|0
1657692600000|2022-07-13 06:10:00|8.61|7.01|8.59|6.99|8.66|7.06|8.51|6.91|0
1657692900000|2022-07-13 06:15:00|8.58|6.98|8.57|6.97|8.59|6.99|8.46|6.86|0
1657693200000|2022-07-13 06:20:00|8.58|6.98|8.56|6.96|8.62|7.02|8.55|6.95|0
1657693500000|2022-07-13 06:25:00|8.55|6.95|8.68|7.08|8.69|7.09|8.53|6.93|0
1657693800000|2022-07-13 06:30:00|8.67|7.07|8.64|7.04|8.69|7.09|8.61|7.01|0
1657694100000|2022-07-13 06:35:00|8.63|7.03|8.73|7.13|8.75|7.15|8.63|7.03|0
1657694400000|2022-07-13 06:40:00|8.74|7.14|8.94|7.34|8.95|7.35|8.74|7.14|0
1657694700000|2022-07-13 06:45:00|8.95|7.35|9.04|7.44|9.1|7.5|8.9|7.3|0
1657695000000|2022-07-13 06:50:00|9.06|7.46|8.96|7.36|9.11|7.51|8.9|7.3|0
1657695300000|2022-07-13 06:55:00|8.98|7.38|8.99|7.39|9.05|7.45|8.94|7.34|0
1657695600000|2022-07-13 07:00:00|8.96|7.36|8.91|7.31|8.99|7.39|8.83|7.23|0
1657695900000|2022-07-13 07:05:00|8.78|7.38|8.7|7.3|8.81|7.41|8.66|7.26|0
1657696200000|2022-07-13 07:10:00|8.69|7.29|8.67|7.27|8.81|7.41|8.66|7.26|0
1657696500000|2022-07-13 07:15:00|8.68|7.28|8.56|7.16|8.68|7.28|8.44|7.04|0
1657696800000|2022-07-13 07:20:00|8.55|7.15|8.55|7.15|8.57|7.17|8.48|7.08|0
1657697100000|2022-07-13 07:25:00|8.54|7.14|8.49|7.09|8.6|7.2|8.43|7.03|0
1657697400000|2022-07-13 07:30:00|8.48|7.08|8.59|7.19|8.62|7.22|8.42|7.02|0
1657697700000|2022-07-13 07:35:00|8.58|7.18|8.46|7.06|8.59|7.19|8.39|6.99|0
1657698000000|2022-07-13 07:40:00|8.48|7.08|8.37|6.97|8.5|7.1|8.34|6.94|0
1657698300000|2022-07-13 07:45:00|8.35|6.95|8.37|6.97|8.38|6.98|8.24|6.84|0
1657698600000|2022-07-13 07:50:00|8.35|6.95|8.33|6.93|8.36|6.96|8.29|6.89|0
1657698900000|2022-07-13 07:55:00|8.31|6.91|8.3|6.9|8.33|6.93|8.24|6.84|0
1657699200000|2022-07-13 08:00:00|8.28|6.88|8.36|6.96|8.4|7|8.22|6.82|0
1657699500000|2022-07-13 08:05:00|8.35|6.95|8.24|6.84|8.39|6.99|8.13|6.73|0
1657699800000|2022-07-13 08:10:00|8.26|6.86|8.21|6.81|8.27|6.87|8.2|6.8|0
1657700100000|2022-07-13 08:15:00|8.22|6.82|8.39|6.99|8.42|7.02|8.2|6.8|0
1657700400000|2022-07-13 08:20:00|8.4|7|8.43|7.03|8.44|7.04|8.37|6.97|0
1657700700000|2022-07-13 08:25:00|8.42|7.02|8.5|7.1|8.51|7.11|8.42|7.02|0
1657701000000|2022-07-13 08:30:00|8.49|7.09|8.62|7.22|8.64|7.24|8.47|7.07|0
1657701300000|2022-07-13 08:35:00|8.63|7.23|8.71|7.31|8.71|7.31|8.61|7.21|0
1657701600000|2022-07-13 08:40:00|8.7|7.3|8.6|7.2|8.7|7.3|8.59|7.19|0
1657701900000|2022-07-13 08:45:00|8.61|7.21|8.75|7.35|8.79|7.39|8.6|7.2|0
1657702200000|2022-07-13 08:50:00|8.74|7.34|8.78|7.38|8.8|7.4|8.72|7.32|0
1657702500000|2022-07-13 08:55:00|8.79|7.39|8.9|7.5|8.93|7.53|8.76|7.36|0
1657702800000|2022-07-13 09:00:00|8.89|7.49|8.89|7.49|8.91|7.51|8.81|7.41|0
1657703100000|2022-07-13 09:05:00|8.88|7.48|8.81|7.41|8.88|7.48|8.77|7.37|0
1657703400000|2022-07-13 09:10:00|8.8|7.4|8.79|7.39|8.84|7.44|8.74|7.34|0
1657703700000|2022-07-13 09:15:00|8.78|7.38|8.77|7.37|8.84|7.44|8.74|7.34|0
1657704000000|2022-07-13 09:20:00|8.75|7.35|8.77|7.37|8.86|7.46|8.75|7.35|0
1657704300000|2022-07-13 09:25:00|8.75|7.35|8.89|7.49|8.89|7.49|8.74|7.34|0
1657704600000|2022-07-13 09:30:00|8.88|7.48|8.86|7.46|8.89|7.49|8.81|7.41|0
1657704900000|2022-07-13 09:35:00|8.87|7.47|8.83|7.43|8.87|7.47|8.8|7.4|0
1657705200000|2022-07-13 09:40:00|8.82|7.42|8.7|7.3|8.84|7.44|8.69|7.29|0
1657705500000|2022-07-13 09:45:00|8.71|7.31|8.72|7.32|8.75|7.35|8.69|7.29|0
1657705800000|2022-07-13 09:50:00|8.73|7.33|8.74|7.34|8.76|7.36|8.66|7.26|0
1657706100000|2022-07-13 09:55:00|8.73|7.33|8.7|7.3|8.75|7.35|8.7|7.3|0
1657706400000|2022-07-13 10:00:00|8.68|7.28|8.67|7.27|8.73|7.33|8.63|7.23|0
1657706700000|2022-07-13 10:05:00|8.68|7.28|8.67|7.27|8.71|7.31|8.66|7.26|0
1657707000000|2022-07-13 10:10:00|8.69|7.29|8.66|7.26|8.69|7.29|8.63|7.23|0
1657707300000|2022-07-13 10:15:00|8.67|7.27|8.67|7.27|8.72|7.32|8.67|7.27|0
1657707600000|2022-07-13 10:20:00|8.68|7.28|8.67|7.27|8.7|7.3|8.65|7.25|0
1657707900000|2022-07-13 10:25:00|8.66|7.26|8.6|7.2|8.67|7.27|8.56|7.16|0
1657708200000|2022-07-13 10:30:00|8.59|7.19|8.57|7.17|8.59|7.19|8.53|7.13|0
1657708500000|2022-07-13 10:35:00|8.56|7.16|8.57|7.17|8.59|7.19|8.44|7.04|0
1657708800000|2022-07-13 10:40:00|8.56|7.16|8.65|7.25|8.66|7.26|8.56|7.16|0
1657709100000|2022-07-13 10:45:00|8.64|7.24|8.61|7.21|8.68|7.28|8.61|7.21|0
1657709400000|2022-07-13 10:50:00|8.62|7.22|8.59|7.19|8.66|7.26|8.59|7.19|0
1657709700000|2022-07-13 10:55:00|8.58|7.18|8.66|7.26|8.66|7.26|8.55|7.15|0
1657710000000|2022-07-13 11:00:00|8.65|7.25|8.62|7.22|8.65|7.25|8.57|7.17|0
1657710300000|2022-07-13 11:05:00|8.61|7.21|8.69|7.29|8.7|7.3|8.57|7.17|0
1657710600000|2022-07-13 11:10:00|8.68|7.28|8.79|7.39|8.83|7.43|8.67|7.27|0
1657710900000|2022-07-13 11:15:00|8.78|7.38|8.75|7.35|8.81|7.41|8.74|7.34|0
1657711200000|2022-07-13 11:20:00|8.76|7.36|8.57|7.17|8.78|7.38|8.57|7.17|0
1657711500000|2022-07-13 11:25:00|8.59|7.19|8.59|7.19|8.67|7.27|8.56|7.16|0
1657711800000|2022-07-13 11:30:00|8.58|7.18|8.65|7.25|8.66|7.26|8.54|7.14|0
1657712100000|2022-07-13 11:35:00|8.66|7.26|8.7|7.3|8.7|7.3|8.62|7.22|0
1657712400000|2022-07-13 11:40:00|8.71|7.31|8.81|7.41|8.84|7.44|8.71|7.31|0
1657712700000|2022-07-13 11:45:00|8.8|7.4|8.86|7.46|8.9|7.5|8.8|7.4|0
1657713000000|2022-07-13 11:50:00|8.87|7.47|8.7|7.3|8.88|7.48|8.64|7.24|0
1657713300000|2022-07-13 11:55:00|8.69|7.29|8.71|7.31|8.77|7.37|8.66|7.26|0
1657713600000|2022-07-13 12:00:00|8.7|7.3|8.89|7.49|9.02|7.62|8.64|7.24|0
1657713900000|2022-07-13 12:05:00|8.9|7.5|8.85|7.45|8.9|7.5|8.84|7.44|0
1657714200000|2022-07-13 12:10:00|8.83|7.43|8.75|7.35|8.85|7.45|8.68|7.28|0
1657714500000|2022-07-13 12:15:00|8.76|7.36|8.84|7.44|8.84|7.44|8.72|7.32|0
1657714800000|2022-07-13 12:20:00|8.86|7.46|8.91|7.51|8.99|7.59|8.86|7.46|0
1657715100000|2022-07-13 12:25:00|8.93|7.53|9.86|8.46|10.36|8.96|8.81|7.41|0
1657715400000|2022-07-13 12:30:00|8.79|7.39|6.65|5.25|8.79|7.39|5.91|4.51|0
1657715700000|2022-07-13 12:35:00|6.62|5.22|6.56|5.16|6.78|5.38|6.45|5.05|0
1657716000000|2022-07-13 12:40:00|6.52|5.12|6.48|5.08|6.68|5.28|6.32|4.92|0
1657716300000|2022-07-13 12:45:00|6.45|5.05|7.24|5.84|7.24|5.84|6.18|4.78|0
1657716600000|2022-07-13 12:50:00|7.22|5.82|7.28|5.88|7.32|5.92|7.09|5.69|0
1657716900000|2022-07-13 12:55:00|7.29|5.89|7.45|6.05|7.48|6.08|7.11|5.71|0
1657717200000|2022-07-13 13:00:00|7.4|6|7.4|6|7.72|6.32|7.21|5.81|0
1657717500000|2022-07-13 13:05:00|7.39|5.99|7.29|5.89|7.4|6|7.06|5.66|0
1657717800000|2022-07-13 13:10:00|7.3|5.9|7.51|6.11|7.54|6.14|7.17|5.77|0
1657718100000|2022-07-13 13:15:00|7.53|6.13|7.24|5.84|7.63|6.23|7.2|5.8|0
1657718400000|2022-07-13 13:20:00|7.25|5.85|7.15|5.75|7.32|5.92|7.05|5.65|0
1657718700000|2022-07-13 13:25:00|7.16|5.76|7.09|5.69|7.21|5.81|7.03|5.63|0
1657719000000|2022-07-13 13:30:00|7.12|5.72|7.22|5.82|7.56|6.16|6.96|5.56|0
1657719300000|2022-07-13 13:35:00|7.26|5.86|7.92|6.52|7.92|6.52|7.01|5.61|0
1657719600000|2022-07-13 13:40:00|7.91|6.51|7.1|5.7|7.92|6.52|7.07|5.67|0
1657719900000|2022-07-13 13:45:00|7.16|5.76|7.64|6.24|7.64|6.24|6.8|5.4|0
1657720200000|2022-07-13 13:50:00|7.65|6.25|7.27|5.87|7.92|6.52|7.22|5.82|0
1657720500000|2022-07-13 13:55:00|7.3|5.9|7.31|5.91|7.43|6.03|7.05|5.65|0
1657720800000|2022-07-13 14:00:00|7.28|5.88|7.14|5.74|7.37|5.97|6.81|5.41|0
1657721100000|2022-07-13 14:05:00|7.13|5.73|6.86|5.46|7.27|5.87|6.77|5.37|0
1657721400000|2022-07-13 14:10:00|6.84|5.44|6.78|5.38|7.15|5.75|6.75|5.35|0
1657721700000|2022-07-13 14:15:00|6.77|5.37|6.39|4.99|6.81|5.41|6.38|4.98|0
1657722000000|2022-07-13 14:20:00|6.36|4.96|6.62|5.22|6.83|5.43|6.17|4.77|0
1657722300000|2022-07-13 14:25:00|6.64|5.24|7.03|5.63|7.03|5.63|6.6|5.2|0
1657722600000|2022-07-13 14:30:00|6.97|5.57|7.46|6.06|7.59|6.19|6.89|5.49|0
1657722900000|2022-07-13 14:35:00|7.51|6.11|7.08|5.68|7.69|6.29|6.86|5.46|0
1657723200000|2022-07-13 14:40:00|7.06|5.66|7.62|6.22|7.62|6.22|7.02|5.62|0
1657723500000|2022-07-13 14:45:00|7.65|6.25|7.36|5.96|7.71|6.31|7.29|5.89|0
1657723800000|2022-07-13 14:50:00|7.39|5.99|7.01|5.61|7.46|6.06|6.98|5.58|0
1657724100000|2022-07-13 14:55:00|7.02|5.62|7.11|5.71|7.26|5.86|7.01|5.61|0
1657724400000|2022-07-13 15:00:00|7.12|5.72|7.08|5.68|7.21|5.81|6.96|5.56|0
1657724700000|2022-07-13 15:05:00|7.1|5.7|7.38|5.98|7.61|6.21|7.1|5.7|0
1657725000000|2022-07-13 15:10:00|7.37|5.97|7.49|6.09|7.56|6.16|7.35|5.95|0
1657725300000|2022-07-13 15:15:00|7.51|6.11|7.23|5.83|7.52|6.12|7.18|5.78|0
1657725600000|2022-07-13 15:20:00|7.26|5.86|7.16|5.76|7.37|5.97|7.16|5.76|0
1657725900000|2022-07-13 15:25:00|7.15|5.75|7.24|5.84|7.24|5.84|6.84|5.44|0
1657726200000|2022-07-13 15:30:00|7.22|5.82|7.36|5.96|7.59|6.19|7.22|5.82|0
1657726500000|2022-07-13 15:35:00|7.35|5.95|7.35|5.95|7.41|6.01|7.3|5.9|0
1657726800000|2022-07-13 15:40:00|7.34|5.94|7.25|5.85|7.42|6.02|7.22|5.82|0
1657727100000|2022-07-13 15:45:00|7.2|5.8|7.35|5.95|7.36|5.96|7.12|5.72|0
1657727400000|2022-07-13 15:50:00|7.36|5.96|7.48|6.08|7.68|6.28|7.34|5.94|0
1657727700000|2022-07-13 15:55:00|7.47|6.07|7.42|6.02|7.56|6.16|7.41|6.01|0
1657728000000|2022-07-13 16:00:00|7.44|6.04|7.67|6.27|7.68|6.28|7.35|5.95|0
1657728300000|2022-07-13 16:05:00|7.66|6.26|7.75|6.35|7.83|6.43|7.61|6.21|0
1657728600000|2022-07-13 16:10:00|7.74|6.34|7.49|6.09|7.74|6.34|7.46|6.06|0
1657728900000|2022-07-13 16:15:00|7.47|6.07|7.57|6.17|7.57|6.17|7.41|6.01|0
1657729200000|2022-07-13 16:20:00|7.58|6.18|7.7|6.3|7.72|6.32|7.45|6.05|0
1657729500000|2022-07-13 16:25:00|7.69|6.29|7.82|6.42|7.85|6.45|7.63|6.23|0
1657729800000|2022-07-13 16:30:00|7.83|6.43|7.94|6.54|8.01|6.61|7.73|6.33|0
1657730100000|2022-07-13 16:35:00|7.9|6.5|7.65|6.25|7.97|6.57|7.44|6.04|0
1657730400000|2022-07-13 16:40:00|7.67|6.27|7.56|6.16|7.67|6.27|7.47|6.07|0
1657730700000|2022-07-13 16:45:00|7.54|6.14|7.59|6.19|7.63|6.23|7.46|6.06|0
1657731000000|2022-07-13 16:50:00|7.58|6.18|7.75|6.35|7.77|6.37|7.5|6.1|0
1657731300000|2022-07-13 16:55:00|7.78|6.38|7.86|6.46|7.86|6.46|7.65|6.25|0
1657731600000|2022-07-13 17:00:00|7.87|6.47|8.12|6.72|8.31|6.91|7.71|6.31|0
1657731900000|2022-07-13 17:05:00|8.15|6.75|7.97|6.57|8.25|6.85|7.89|6.49|0
1657732200000|2022-07-13 17:10:00|7.95|6.55|8.25|6.85|8.25|6.85|7.91|6.51|0
1657732500000|2022-07-13 17:15:00|8.27|6.87|7.75|6.35|8.27|6.87|7.68|6.28|0
1657732800000|2022-07-13 17:20:00|7.76|6.36|7.9|6.5|7.9|6.5|7.67|6.27|0
1657733100000|2022-07-13 17:25:00|7.89|6.49|7.89|6.49|7.91|6.51|7.72|6.32|0
1657733400000|2022-07-13 17:30:00|7.88|6.48|7.76|6.36|7.88|6.48|7.65|6.25|0
1657733700000|2022-07-13 17:35:00|7.75|6.35|7.59|6.19|7.77|6.37|7.57|6.17|0
1657734000000|2022-07-13 17:40:00|7.58|6.18|7.82|6.42|7.86|6.46|7.58|6.18|0
1657734300000|2022-07-13 17:45:00|7.85|6.45|7.97|6.57|8.01|6.61|7.78|6.38|0
1657734600000|2022-07-13 17:50:00|7.98|6.58|7.84|6.44|8.04|6.64|7.84|6.44|0
1657734900000|2022-07-13 17:55:00|7.81|6.41|7.94|6.54|7.97|6.57|7.78|6.38|0
1657735200000|2022-07-13 18:00:00|7.93|6.53|7.08|5.68|7.93|6.53|7.07|5.67|0
1657735500000|2022-07-13 18:05:00|7.06|5.66|7.27|5.87|7.6|6.2|7.06|5.66|0
1657735800000|2022-07-13 18:10:00|7.28|5.88|7.58|6.18|7.58|6.18|7.25|5.85|0
1657736100000|2022-07-13 18:15:00|7.57|6.17|7.59|6.19|7.6|6.2|7.31|5.91|0
1657736400000|2022-07-13 18:20:00|7.57|6.17|7.73|6.33|7.79|6.39|7.43|6.03|0
1657736700000|2022-07-13 18:25:00|7.76|6.36|7.48|6.08|7.81|6.41|7.41|6.01|0
1657737000000|2022-07-13 18:30:00|7.51|6.11|7.74|6.34|7.77|6.37|7.24|5.84|0
1657737300000|2022-07-13 18:35:00|7.76|6.36|7.81|6.41|7.83|6.43|7.62|6.22|0
1657737600000|2022-07-13 18:40:00|7.82|6.42|7.67|6.27|7.88|6.48|7.67|6.27|0
1657737900000|2022-07-13 18:45:00|7.71|6.31|7.44|6.04|7.84|6.44|7.44|6.04|0
1657738200000|2022-07-13 18:50:00|7.45|6.05|7.39|5.99|7.63|6.23|7.38|5.98|0
1657738500000|2022-07-13 18:55:00|7.38|5.98|7.71|6.31|7.74|6.34|7.22|5.82|0
1657738800000|2022-07-13 19:00:00|7.72|6.32|7.68|6.28|7.77|6.37|7.51|6.11|0
1657739100000|2022-07-13 19:05:00|7.67|6.27|7.34|5.94|7.67|6.27|7.22|5.82|0
1657739400000|2022-07-13 19:10:00|7.32|5.92|7.51|6.11|7.56|6.16|7.3|5.9|0
1657739700000|2022-07-13 19:15:00|7.5|6.1|7.58|6.18|7.59|6.19|7.41|6.01|0
1657740000000|2022-07-13 19:20:00|7.56|6.16|7.48|6.08|7.62|6.22|7.42|6.02|0
1657740300000|2022-07-13 19:25:00|7.47|6.07|7.29|5.89|7.47|6.07|7.27|5.87|0
1657740600000|2022-07-13 19:30:00|7.27|5.87|6.98|5.58|7.35|5.95|6.97|5.57|0
1657740900000|2022-07-13 19:35:00|6.93|5.53|7.56|6.16|7.58|6.18|6.93|5.53|0
1657741200000|2022-07-13 19:40:00|7.54|6.14|7.31|5.91|7.54|6.14|7.28|5.88|0
1657741500000|2022-07-13 19:45:00|7.3|5.9|7.32|5.92|7.37|5.97|7.2|5.8|0
1657741800000|2022-07-13 19:50:00|7.27|5.87|7.36|5.96|7.42|6.02|7.15|5.75|0
1657742100000|2022-07-13 19:55:00|7.38|5.98|7.14|5.74|7.49|6.09|7.13|5.73|0
1657742400000|2022-07-13 20:00:00|7.12|5.72|7.13|5.73|7.17|5.77|7.07|5.67|0
1657742700000|2022-07-13 20:05:00|7.12|5.72|7.05|5.65|7.13|5.73|7.02|5.62|0
1657743000000|2022-07-13 20:10:00|7.07|5.67|6.94|5.54|7.11|5.71|6.94|5.54|0
1657743300000|2022-07-13 20:15:00|7.06|5.46|6.98|5.38|7.08|5.48|6.98|5.38|0
1657743600000|2022-07-13 20:20:00|6.97|5.37|6.99|5.39|7|5.4|6.96|5.36|0
1657743900000|2022-07-13 20:25:00|6.97|5.37|7.01|5.41|7.01|5.41|6.94|5.34|0
1657744200000|2022-07-13 20:30:00|7|5.4|7.01|5.41|7.03|5.43|7|5.4|0
1657744500000|2022-07-13 20:35:00|7.02|5.42|6.98|5.38|7.02|5.42|6.95|5.35|0
1657744800000|2022-07-13 20:40:00|6.99|5.39|6.95|5.35|7|5.4|6.95|5.35|0
1657745100000|2022-07-13 20:45:00|6.96|5.36|6.93|5.33|6.97|5.37|6.91|5.31|0
1657745400000|2022-07-13 20:50:00|6.94|5.34|6.97|5.37|6.98|5.38|6.91|5.31|0
1657745700000|2022-07-13 20:55:00|6.96|5.36|7.31|5.71|7.37|5.77|6.95|5.35|0
1657746000000|2022-07-13 21:00:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1657746600000|2022-07-13 21:10:00|7.28|5.68|7.27|5.67|7.28|5.68|7.25|5.65|0
1657746900000|2022-07-13 21:15:00|7.25|5.65|7.26|5.66|7.27|5.67|7.25|5.65|0
1657747200000|2022-07-13 21:20:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1657747500000|2022-07-13 21:25:00|7.27|5.67|7.27|5.67|7.27|5.67|7.27|5.67|0
1657747800000|2022-07-13 21:30:00|7.28|5.68|7.26|5.66|7.28|5.68|7.26|5.66|0
1657748100000|2022-07-13 21:35:00|7.27|5.67|7.27|5.67|7.27|5.67|7.27|5.67|0
1657748700000|2022-07-13 21:45:00|7.28|5.68|7.27|5.67|7.28|5.68|7.27|5.67|0
1657749300000|2022-07-13 21:55:00|7.26|5.66|7.26|5.66|7.27|5.67|7.26|5.66|0
1657749600000|2022-07-13 22:00:00|7.24|5.64|7.23|5.63|7.29|5.69|7.18|5.58|0
1657749900000|2022-07-13 22:05:00|7.22|5.62|7.12|5.52|7.23|5.63|7.11|5.51|0
1657750200000|2022-07-13 22:10:00|7.11|5.51|7.16|5.56|7.17|5.57|7.11|5.51|0
1657750500000|2022-07-13 22:15:00|7.17|5.57|7.19|5.59|7.21|5.61|7.16|5.56|0
1657750800000|2022-07-13 22:20:00|7.2|5.6|7.18|5.58|7.21|5.61|7.15|5.55|0
1657751100000|2022-07-13 22:25:00|7.19|5.59|7.18|5.58|7.19|5.59|7.11|5.51|0
1657751400000|2022-07-13 22:30:00|7.17|5.57|7.02|5.42|7.18|5.58|7.02|5.42|0
1657751700000|2022-07-13 22:35:00|7.03|5.43|6.88|5.28|7.03|5.43|6.87|5.27|0
1657752000000|2022-07-13 22:40:00|6.9|5.3|6.86|5.26|6.94|5.34|6.86|5.26|0
1657752300000|2022-07-13 22:45:00|6.87|5.27|6.87|5.27|6.92|5.32|6.81|5.21|0
1657752600000|2022-07-13 22:50:00|6.88|5.28|6.91|5.31|6.97|5.37|6.88|5.28|0
1657752900000|2022-07-13 22:55:00|6.92|5.32|6.92|5.32|6.94|5.34|6.9|5.3|0
1657753200000|2022-07-13 23:00:00|6.91|5.31|6.98|5.38|7.03|5.43|6.9|5.3|0
1657753500000|2022-07-13 23:05:00|6.97|5.37|6.98|5.38|6.99|5.39|6.94|5.34|0
1657753800000|2022-07-13 23:10:00|6.97|5.37|6.8|5.2|6.97|5.37|6.79|5.19|0
1657754100000|2022-07-13 23:15:00|6.79|5.19|6.75|5.15|6.81|5.21|6.75|5.15|0
1657754400000|2022-07-13 23:20:00|6.76|5.16|6.84|5.24|6.85|5.25|6.75|5.15|0
1657754700000|2022-07-13 23:25:00|6.85|5.25|6.79|5.19|6.85|5.25|6.78|5.18|0
1657755000000|2022-07-13 23:30:00|6.78|5.18|6.81|5.21|6.86|5.26|6.78|5.18|0
1657755300000|2022-07-13 23:35:00|6.82|5.22|6.61|5.01|6.82|5.22|6.61|5.01|0
1657755600000|2022-07-13 23:40:00|6.62|5.02|6.62|5.02|6.62|5.02|6.55|4.95|0
1657755900000|2022-07-13 23:45:00|6.61|5.01|6.61|5.01|6.62|5.02|6.56|4.96|0
1657756200000|2022-07-13 23:50:00|6.6|5|6.65|5.05|6.69|5.09|6.6|5|0
1657756500000|2022-07-13 23:55:00|6.66|5.06|6.66|5.06|6.69|5.09|6.65|5.05|0
1657756800000|2022-07-14 00:00:00|6.65|5.05|6.79|5.19|6.8|5.2|6.55|4.95|0
1657757100000|2022-07-14 00:05:00|6.81|5.21|6.81|5.21|6.83|5.23|6.77|5.17|0
1657757400000|2022-07-14 00:10:00|6.82|5.22|6.83|5.23|6.84|5.24|6.77|5.17|0
1657757700000|2022-07-14 00:15:00|6.81|5.21|6.94|5.34|6.96|5.36|6.81|5.21|0
1657758000000|2022-07-14 00:20:00|6.93|5.33|6.9|5.3|6.99|5.39|6.89|5.29|0
1657758300000|2022-07-14 00:25:00|6.91|5.31|6.89|5.29|6.93|5.33|6.85|5.25|0
1657758600000|2022-07-14 00:30:00|6.88|5.28|6.89|5.29|6.95|5.35|6.87|5.27|0
1657758900000|2022-07-14 00:35:00|6.9|5.3|6.89|5.29|6.91|5.31|6.83|5.23|0
1657759200000|2022-07-14 00:40:00|6.9|5.3|6.9|5.3|6.95|5.35|6.89|5.29|0
1657759500000|2022-07-14 00:45:00|6.91|5.31|6.89|5.29|6.91|5.31|6.83|5.23|0
1657759800000|2022-07-14 00:50:00|6.9|5.3|6.93|5.33|6.96|5.36|6.88|5.28|0
1657760100000|2022-07-14 00:55:00|6.94|5.34|6.9|5.3|6.97|5.37|6.9|5.3|0
1657760400000|2022-07-14 01:00:00|6.91|5.31|6.96|5.36|6.96|5.36|6.87|5.27|0
1657760700000|2022-07-14 01:05:00|6.95|5.35|6.95|5.35|6.95|5.35|6.89|5.29|0
1657761000000|2022-07-14 01:10:00|6.96|5.36|6.97|5.37|7.01|5.41|6.93|5.33|0
1657761300000|2022-07-14 01:15:00|6.99|5.39|7.05|5.45|7.08|5.48|6.98|5.38|0
1657761600000|2022-07-14 01:20:00|7.07|5.47|7.11|5.51|7.14|5.54|7.04|5.44|0
1657761900000|2022-07-14 01:25:00|7.09|5.49|7.09|5.49|7.13|5.53|7.08|5.48|0
1657762200000|2022-07-14 01:30:00|7.1|5.5|7.07|5.47|7.12|5.52|7.03|5.43|0
1657762500000|2022-07-14 01:35:00|7.06|5.46|7.09|5.49|7.11|5.51|7.03|5.43|0
1657762800000|2022-07-14 01:40:00|7.08|5.48|7.06|5.46|7.08|5.48|7.03|5.43|0
1657763100000|2022-07-14 01:45:00|7.07|5.47|7|5.4|7.08|5.48|7|5.4|0
1657763400000|2022-07-14 01:50:00|7.01|5.41|7.02|5.42|7.02|5.42|6.94|5.34|0
1657763700000|2022-07-14 01:55:00|7.01|5.41|7.15|5.55|7.23|5.63|7.01|5.41|0
1657764000000|2022-07-14 02:00:00|7.17|5.57|7.16|5.56|7.2|5.6|7.13|5.53|0
1657764300000|2022-07-14 02:05:00|7.17|5.57|7.19|5.59|7.23|5.63|7.15|5.55|0
1657764600000|2022-07-14 02:10:00|7.18|5.58|7.18|5.58|7.22|5.62|7.16|5.56|0
1657764900000|2022-07-14 02:15:00|7.17|5.57|7.13|5.53|7.19|5.59|7.11|5.51|0
1657765200000|2022-07-14 02:20:00|7.14|5.54|7.21|5.61|7.22|5.62|7.14|5.54|0
1657765500000|2022-07-14 02:25:00|7.22|5.62|7.2|5.6|7.24|5.64|7.19|5.59|0
1657765800000|2022-07-14 02:30:00|7.19|5.59|7.28|5.68|7.31|5.71|7.19|5.59|0
1657766100000|2022-07-14 02:35:00|7.29|5.69|7.38|5.78|7.4|5.8|7.29|5.69|0
1657766400000|2022-07-14 02:40:00|7.36|5.76|7.34|5.74|7.42|5.82|7.31|5.71|0
1657766700000|2022-07-14 02:45:00|7.35|5.75|7.29|5.69|7.35|5.75|7.27|5.67|0
1657767000000|2022-07-14 02:50:00|7.3|5.7|7.25|5.65|7.32|5.72|7.25|5.65|0
1657767300000|2022-07-14 02:55:00|7.26|5.66|7.28|5.68|7.3|5.7|7.26|5.66|0
1657767600000|2022-07-14 03:00:00|7.29|5.69|7.37|5.77|7.37|5.77|7.28|5.68|0
1657767900000|2022-07-14 03:05:00|7.36|5.76|7.4|5.8|7.44|5.84|7.34|5.74|0
1657768200000|2022-07-14 03:10:00|7.41|5.81|7.39|5.79|7.42|5.82|7.34|5.74|0
1657768500000|2022-07-14 03:15:00|7.4|5.8|7.36|5.76|7.4|5.8|7.36|5.76|0
1657768800000|2022-07-14 03:20:00|7.37|5.77|7.44|5.84|7.49|5.89|7.37|5.77|0
1657769100000|2022-07-14 03:25:00|7.45|5.85|7.52|5.92|7.57|5.97|7.44|5.84|0
1657769400000|2022-07-14 03:30:00|7.51|5.91|7.51|5.91|7.54|5.94|7.47|5.87|0
1657769700000|2022-07-14 03:35:00|7.52|5.92|7.47|5.87|7.55|5.95|7.46|5.86|0
1657770000000|2022-07-14 03:40:00|7.46|5.86|7.53|5.93|7.59|5.99|7.44|5.84|0
1657770300000|2022-07-14 03:45:00|7.54|5.94|7.46|5.86|7.56|5.96|7.46|5.86|0
1657770600000|2022-07-14 03:50:00|7.47|5.87|7.44|5.84|7.49|5.89|7.43|5.83|0
1657770900000|2022-07-14 03:55:00|7.42|5.82|7.44|5.84|7.45|5.85|7.4|5.8|0
1657771200000|2022-07-14 04:00:00|7.45|5.85|7.47|5.87|7.51|5.91|7.45|5.85|0
1657771500000|2022-07-14 04:05:00|7.46|5.86|7.39|5.79|7.47|5.87|7.37|5.77|0
1657771800000|2022-07-14 04:10:00|7.4|5.8|7.36|5.76|7.42|5.82|7.35|5.75|0
1657772100000|2022-07-14 04:15:00|7.37|5.77|7.42|5.82|7.45|5.85|7.37|5.77|0
1657772400000|2022-07-14 04:20:00|7.41|5.81|7.4|5.8|7.41|5.81|7.37|5.77|0
1657772700000|2022-07-14 04:25:00|7.39|5.79|7.44|5.84|7.46|5.86|7.39|5.79|0
1657773000000|2022-07-14 04:30:00|7.45|5.85|7.48|5.88|7.49|5.89|7.44|5.84|0
1657773300000|2022-07-14 04:35:00|7.49|5.89|7.48|5.88|7.52|5.92|7.47|5.87|0
1657773600000|2022-07-14 04:40:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1657773900000|2022-07-14 04:45:00|7.5|5.9|7.52|5.92|7.56|5.96|7.48|5.88|0
1657774200000|2022-07-14 04:50:00|7.53|5.93|7.47|5.87|7.54|5.94|7.45|5.85|0
1657774500000|2022-07-14 04:55:00|7.48|5.88|7.47|5.87|7.5|5.9|7.45|5.85|0
1657774800000|2022-07-14 05:00:00|7.49|5.89|7.53|5.93|7.55|5.95|7.44|5.84|0
1657775100000|2022-07-14 05:05:00|7.54|5.94|7.5|5.9|7.57|5.97|7.49|5.89|0
1657775400000|2022-07-14 05:10:00|7.49|5.89|7.51|5.91|7.52|5.92|7.47|5.87|0
1657775700000|2022-07-14 05:15:00|7.5|5.9|7.48|5.88|7.55|5.95|7.46|5.86|0
1657776000000|2022-07-14 05:20:00|7.47|5.87|7.38|5.78|7.47|5.87|7.36|5.76|0
1657776300000|2022-07-14 05:25:00|7.37|5.77|7.38|5.78|7.39|5.79|7.33|5.73|0
1657776600000|2022-07-14 05:30:00|7.4|5.8|7.4|5.8|7.41|5.81|7.35|5.75|0
1657776900000|2022-07-14 05:35:00|7.39|5.79|7.29|5.69|7.4|5.8|7.29|5.69|0
1657777200000|2022-07-14 05:40:00|7.3|5.7|7.15|5.55|7.3|5.7|7.15|5.55|0
1657777500000|2022-07-14 05:45:00|7.14|5.54|7.16|5.56|7.18|5.58|7.11|5.51|0
1657777800000|2022-07-14 05:50:00|7.17|5.57|7.11|5.51|7.18|5.58|7.09|5.49|0
1657778100000|2022-07-14 05:55:00|7.12|5.52|7.12|5.52|7.16|5.56|7.08|5.48|0
1657778400000|2022-07-14 06:00:00|7.13|5.53|7.04|5.44|7.16|5.56|6.98|5.38|0
1657778700000|2022-07-14 06:05:00|7.03|5.43|7.2|5.6|7.22|5.62|7.02|5.42|0
1657779000000|2022-07-14 06:10:00|7.19|5.59|7.22|5.62|7.27|5.67|7.17|5.57|0
1657779300000|2022-07-14 06:15:00|7.21|5.61|7.05|5.45|7.21|5.61|7.05|5.45|0
1657779600000|2022-07-14 06:20:00|7.06|5.46|7.15|5.55|7.21|5.61|6.98|5.38|0
1657779900000|2022-07-14 06:25:00|7.36|5.76|7.22|5.62|7.36|5.76|7.15|5.55|0
1657780200000|2022-07-14 06:30:00|7.19|5.59|7.11|5.51|7.23|5.63|7.06|5.46|0
1657780500000|2022-07-14 06:35:00|7.1|5.5|7.09|5.49|7.13|5.53|7.05|5.45|0
1657780800000|2022-07-14 06:40:00|7.08|5.48|7.13|5.53|7.15|5.55|7.06|5.46|0
1657781100000|2022-07-14 06:45:00|7.15|5.55|7.14|5.54|7.28|5.68|7.14|5.54|0
1657781400000|2022-07-14 06:50:00|7.13|5.53|7.09|5.49|7.16|5.56|7.09|5.49|0
1657781700000|2022-07-14 06:55:00|7.08|5.48|7.08|5.48|7.15|5.55|7.04|5.44|0
1657782000000|2022-07-14 07:00:00|7.09|5.49|7.03|5.43|7.22|5.62|7.03|5.43|0
1657782300000|2022-07-14 07:05:00|6.92|5.52|6.65|5.25|6.93|5.53|6.65|5.25|0
1657782600000|2022-07-14 07:10:00|6.64|5.24|6.91|5.51|7.03|5.63|6.61|5.21|0
1657782900000|2022-07-14 07:15:00|6.9|5.5|7.12|5.72|7.2|5.8|6.87|5.47|0
1657783200000|2022-07-14 07:20:00|7.13|5.73|6.92|5.52|7.21|5.81|6.86|5.46|0
1657783500000|2022-07-14 07:25:00|6.98|5.58|6.93|5.53|6.99|5.59|6.85|5.45|0
1657783800000|2022-07-14 07:30:00|6.92|5.52|6.79|5.39|6.98|5.58|6.75|5.35|0
1657784100000|2022-07-14 07:35:00|6.8|5.4|6.79|5.39|6.99|5.59|6.78|5.38|0
1657784400000|2022-07-14 07:40:00|6.78|5.38|6.77|5.37|6.86|5.46|6.7|5.3|0
1657784700000|2022-07-14 07:45:00|6.78|5.38|6.59|5.19|6.78|5.38|6.59|5.19|0
1657785000000|2022-07-14 07:50:00|6.6|5.2|6.52|5.12|6.63|5.23|6.49|5.09|0
1657785300000|2022-07-14 07:55:00|6.54|5.14|6.49|5.09|6.56|5.16|6.45|5.05|0
1657785600000|2022-07-14 08:00:00|6.47|5.07|6.63|5.23|6.67|5.27|6.38|4.98|0
1657785900000|2022-07-14 08:05:00|6.65|5.25|6.61|5.21|6.65|5.25|6.52|5.12|0
1657786200000|2022-07-14 08:10:00|6.63|5.23|6.6|5.2|6.64|5.24|6.54|5.14|0
1657786500000|2022-07-14 08:15:00|6.61|5.21|6.56|5.16|6.64|5.24|6.48|5.08|0
1657786800000|2022-07-14 08:20:00|6.57|5.17|6.29|4.89|6.57|5.17|6.29|4.89|0
1657787100000|2022-07-14 08:25:00|6.28|4.88|6.32|4.92|6.35|4.95|6.26|4.86|0
1657787400000|2022-07-14 08:30:00|6.29|4.89|6.2|4.8|6.29|4.89|6.17|4.77|0
1657787700000|2022-07-14 08:35:00|6.21|4.81|6.3|4.9|6.37|4.97|6.02|4.62|0
1657788000000|2022-07-14 08:40:00|6.29|4.89|6.1|4.7|6.32|4.92|6.1|4.7|0
1657788300000|2022-07-14 08:45:00|6.09|4.69|6.51|5.11|6.56|5.16|6.09|4.69|0
1657788600000|2022-07-14 08:50:00|6.48|5.08|6.46|5.06|6.55|5.15|6.41|5.01|0
1657788900000|2022-07-14 08:55:00|6.45|5.05|6.5|5.1|6.64|5.24|6.39|4.99|0
1657789200000|2022-07-14 09:00:00|6.51|5.11|6.57|5.17|6.57|5.17|6.46|5.06|0
1657789500000|2022-07-14 09:05:00|6.58|5.18|6.61|5.21|6.61|5.21|6.52|5.12|0
1657789800000|2022-07-14 09:10:00|6.62|5.22|6.57|5.17|6.66|5.26|6.55|5.15|0
1657790100000|2022-07-14 09:15:00|6.58|5.18|6.52|5.12|6.59|5.19|6.48|5.08|0
1657790400000|2022-07-14 09:20:00|6.53|5.13|6.4|5|6.59|5.19|6.37|4.97|0
1657790700000|2022-07-14 09:25:00|6.43|5.03|6.48|5.08|6.55|5.15|6.42|5.02|0
1657791000000|2022-07-14 09:30:00|6.5|5.1|6.45|5.05|6.58|5.18|6.43|5.03|0
1657791300000|2022-07-14 09:35:00|6.46|5.06|6.53|5.13|6.54|5.14|6.41|5.01|0
1657791600000|2022-07-14 09:40:00|6.54|5.14|6.65|5.25|6.68|5.28|6.51|5.11|0
1657791900000|2022-07-14 09:45:00|6.64|5.24|6.69|5.29|6.69|5.29|6.63|5.23|0
1657792200000|2022-07-14 09:50:00|6.68|5.28|6.76|5.36|6.76|5.36|6.59|5.19|0
1657792500000|2022-07-14 09:55:00|6.75|5.35|6.33|4.93|6.81|5.41|6.16|4.76|0
1657792800000|2022-07-14 10:00:00|6.34|4.94|6.3|4.9|6.34|4.94|6.27|4.87|0
1657793100000|2022-07-14 10:05:00|6.31|4.91|6.29|4.89|6.38|4.98|6.29|4.89|0
1657793400000|2022-07-14 10:10:00|6.28|4.88|6.21|4.81|6.32|4.92|6.18|4.78|0
1657793700000|2022-07-14 10:15:00|6.2|4.8|6.21|4.81|6.28|4.88|6.17|4.77|0
1657794000000|2022-07-14 10:20:00|6.2|4.8|6.18|4.78|6.29|4.89|6.16|4.76|0
1657794300000|2022-07-14 10:25:00|6.17|4.77|6.21|4.81|6.23|4.83|6.17|4.77|0
1657794600000|2022-07-14 10:30:00|6.23|4.83|6.25|4.85|6.26|4.86|6.15|4.75|0
1657794900000|2022-07-14 10:35:00|6.26|4.86|6.27|4.87|6.3|4.9|6.22|4.82|0
1657795200000|2022-07-14 10:40:00|6.25|4.85|6.18|4.78|6.31|4.91|6.17|4.77|0
1657795500000|2022-07-14 10:45:00|6.2|4.8|5.83|4.43|6.2|4.8|5.81|4.41|0
1657795800000|2022-07-14 10:50:00|5.84|4.44|5.82|4.42|5.84|4.44|5.7|4.3|0
1657796100000|2022-07-14 10:55:00|5.86|4.46|5.86|4.46|5.97|4.57|5.76|4.36|0
1657796400000|2022-07-14 11:00:00|5.89|4.49|5.97|4.57|6.05|4.65|5.87|4.47|0
1657796700000|2022-07-14 11:05:00|5.96|4.56|5.9|4.5|5.99|4.59|5.85|4.45|0
1657797000000|2022-07-14 11:10:00|5.89|4.49|5.93|4.53|5.94|4.54|5.8|4.4|0
1657797300000|2022-07-14 11:15:00|5.92|4.52|5.94|4.54|5.98|4.58|5.87|4.47|0
1657797600000|2022-07-14 11:20:00|5.95|4.55|5.93|4.53|5.98|4.58|5.86|4.46|0
1657797900000|2022-07-14 11:25:00|5.92|4.52|5.9|4.5|5.92|4.52|5.79|4.39|0
1657798200000|2022-07-14 11:30:00|5.97|4.57|5.85|4.45|6.03|4.63|5.74|4.34|0
1657798500000|2022-07-14 11:35:00|5.83|4.43|5.78|4.38|5.83|4.43|5.73|4.33|0
1657798800000|2022-07-14 11:40:00|5.76|4.36|5.75|4.35|5.88|4.48|5.74|4.34|0
1657799100000|2022-07-14 11:45:00|5.74|4.34|5.97|4.57|6.01|4.61|5.74|4.34|0
1657799400000|2022-07-14 11:50:00|5.96|4.56|5.94|4.54|6|4.6|5.92|4.52|0
1657799700000|2022-07-14 11:55:00|5.95|4.55|5.94|4.54|6|4.6|5.91|4.51|0
1657800000000|2022-07-14 12:00:00|5.95|4.55|5.85|4.45|6.02|4.62|5.81|4.41|0
1657800300000|2022-07-14 12:05:00|5.83|4.43|5.89|4.49|6.25|4.85|5.7|4.3|0
1657800600000|2022-07-14 12:10:00|5.9|4.5|6.05|4.65|6.07|4.67|5.9|4.5|0
1657800900000|2022-07-14 12:15:00|6.04|4.64|6.1|4.7|6.12|4.72|6.02|4.62|0
1657801200000|2022-07-14 12:20:00|6.09|4.69|6.08|4.68|6.19|4.79|6.07|4.67|0
1657801500000|2022-07-14 12:25:00|6.07|4.67|6.11|4.71|6.13|4.73|6.04|4.64|0
1657801800000|2022-07-14 12:30:00|6.22|4.82|5.85|4.45|6.36|4.96|5.74|4.34|0
1657802100000|2022-07-14 12:35:00|5.84|4.44|5.89|4.49|5.98|4.58|5.75|4.35|0
1657802400000|2022-07-14 12:40:00|5.91|4.51|5.89|4.49|5.91|4.51|5.7|4.3|0
1657802700000|2022-07-14 12:45:00|5.87|4.47|5.83|4.43|5.9|4.5|5.76|4.36|0
1657803000000|2022-07-14 12:50:00|5.81|4.41|5.89|4.49|5.92|4.52|5.8|4.4|0
1657803300000|2022-07-14 12:55:00|5.88|4.48|5.83|4.43|5.9|4.5|5.73|4.33|0
1657803600000|2022-07-14 13:00:00|5.82|4.42|5.89|4.49|5.93|4.53|5.76|4.36|0
1657803900000|2022-07-14 13:05:00|5.86|4.46|5.69|4.29|5.92|4.52|5.68|4.28|0
1657804200000|2022-07-14 13:10:00|5.7|4.3|5.97|4.57|5.97|4.57|5.61|4.21|0
1657804500000|2022-07-14 13:15:00|5.96|4.56|6.09|4.69|6.12|4.72|5.96|4.56|0
1657804800000|2022-07-14 13:20:00|6.08|4.68|6.14|4.74|6.19|4.79|6.07|4.67|0
1657805100000|2022-07-14 13:25:00|6.13|4.73|6.06|4.66|6.21|4.81|6.05|4.65|0
1657805400000|2022-07-14 13:30:00|6.05|4.65|5.91|4.51|6.27|4.87|5.82|4.42|0
1657805700000|2022-07-14 13:35:00|5.93|4.53|5.62|4.22|5.96|4.56|5.58|4.18|0
1657806000000|2022-07-14 13:40:00|5.58|4.18|5.62|4.22|5.68|4.28|5.48|4.08|0
1657806300000|2022-07-14 13:45:00|5.6|4.2|5.86|4.46|5.96|4.56|5.6|4.2|0
1657806600000|2022-07-14 13:50:00|5.84|4.44|5.92|4.52|6.1|4.7|5.79|4.39|0
1657806900000|2022-07-14 13:55:00|5.93|4.53|5.75|4.35|6|4.6|5.75|4.35|0
1657807200000|2022-07-14 14:00:00|5.73|4.33|5.46|4.06|5.73|4.33|5.45|4.05|0
1657807500000|2022-07-14 14:05:00|5.43|4.03|5.62|4.22|5.67|4.27|5.43|4.03|0
1657807800000|2022-07-14 14:10:00|5.61|4.21|5.68|4.28|5.7|4.3|5.51|4.11|0
1657808100000|2022-07-14 14:15:00|5.67|4.27|5.59|4.19|5.73|4.33|5.54|4.14|0
1657808400000|2022-07-14 14:20:00|5.62|4.22|5.76|4.36|5.8|4.4|5.62|4.22|0
1657808700000|2022-07-14 14:25:00|5.74|4.34|5.78|4.38|5.85|4.45|5.69|4.29|0
1657809000000|2022-07-14 14:30:00|5.77|4.37|5.74|4.34|5.97|4.57|5.64|4.24|0
1657809300000|2022-07-14 14:35:00|5.75|4.35|5.61|4.21|5.75|4.35|5.45|4.05|0
1657809600000|2022-07-14 14:40:00|5.6|4.2|5.64|4.24|5.76|4.36|5.6|4.2|0
1657809900000|2022-07-14 14:45:00|5.63|4.23|5.71|4.31|5.73|4.33|5.53|4.13|0
1657810200000|2022-07-14 14:50:00|5.74|4.34|5.95|4.55|5.97|4.57|5.64|4.24|0
1657810500000|2022-07-14 14:55:00|5.92|4.52|5.74|4.34|5.93|4.53|5.69|4.29|0
1657810800000|2022-07-14 15:00:00|5.75|4.35|5.89|4.49|6.07|4.67|5.74|4.34|0
1657811100000|2022-07-14 15:05:00|5.88|4.48|6.15|4.75|6.15|4.75|5.87|4.47|0
1657811400000|2022-07-14 15:10:00|6.13|4.73|6.04|4.64|6.2|4.8|6|4.6|0
1657811700000|2022-07-14 15:15:00|6.03|4.63|6.22|4.82|6.23|4.83|5.91|4.51|0
1657812000000|2022-07-14 15:20:00|6.21|4.81|6.28|4.88|6.43|5.03|6.15|4.75|0
1657812300000|2022-07-14 15:25:00|6.29|4.89|6.36|4.96|6.37|4.97|6.25|4.85|0
1657812600000|2022-07-14 15:30:00|6.34|4.94|5.92|4.52|6.41|5.01|5.91|4.51|0
1657812900000|2022-07-14 15:35:00|5.93|4.53|6.01|4.61|6.06|4.66|5.82|4.42|0
1657813200000|2022-07-14 15:40:00|6.03|4.63|6.49|5.09|6.64|5.24|6.03|4.63|0
1657813500000|2022-07-14 15:45:00|6.48|5.08|6.34|4.94|6.53|5.13|6.31|4.91|0
1657813800000|2022-07-14 15:50:00|6.33|4.93|6.3|4.9|6.46|5.06|6.28|4.88|0
1657814100000|2022-07-14 15:55:00|6.31|4.91|6.42|5.02|6.49|5.09|6.25|4.85|0
1657814400000|2022-07-14 16:00:00|6.44|5.04|6.38|4.98|6.49|5.09|6.3|4.9|0
1657814700000|2022-07-14 16:05:00|6.37|4.97|6.22|4.82|6.38|4.98|6.17|4.77|0
1657815000000|2022-07-14 16:10:00|6.24|4.84|6.12|4.72|6.29|4.89|6.03|4.63|0
1657815300000|2022-07-14 16:15:00|6.13|4.73|6.11|4.71|6.22|4.82|5.97|4.57|0
1657815600000|2022-07-14 16:20:00|6.09|4.69|5.98|4.58|6.21|4.81|5.98|4.58|0
1657815900000|2022-07-14 16:25:00|6|4.6|5.76|4.36|6|4.6|5.75|4.35|0
1657816200000|2022-07-14 16:30:00|5.77|4.37|5.82|4.42|5.92|4.52|5.77|4.37|0
1657816500000|2022-07-14 16:35:00|5.81|4.41|5.84|4.44|5.87|4.47|5.75|4.35|0
1657816800000|2022-07-14 16:40:00|5.85|4.45|5.75|4.35|5.85|4.45|5.68|4.28|0
1657817100000|2022-07-14 16:45:00|5.76|4.36|5.47|4.07|5.78|4.38|5.47|4.07|0
1657817400000|2022-07-14 16:50:00|5.48|4.08|5.88|4.48|5.91|4.51|5.44|4.04|0
1657817700000|2022-07-14 16:55:00|5.89|4.49|5.95|4.55|5.96|4.56|5.81|4.41|0
1657818000000|2022-07-14 17:00:00|5.93|4.53|5.84|4.44|5.97|4.57|5.8|4.4|0
1657818300000|2022-07-14 17:05:00|5.83|4.43|5.95|4.55|5.96|4.56|5.74|4.34|0
1657818600000|2022-07-14 17:10:00|5.94|4.54|6.03|4.63|6.1|4.7|5.79|4.39|0
1657818900000|2022-07-14 17:15:00|6.02|4.62|6.27|4.87|6.33|4.93|5.96|4.56|0
1657819200000|2022-07-14 17:20:00|6.29|4.89|6.06|4.66|6.43|5.03|6.05|4.65|0
1657819500000|2022-07-14 17:25:00|6.04|4.64|6.21|4.81|6.23|4.83|6.04|4.64|0
1657819800000|2022-07-14 17:30:00|6.2|4.8|5.99|4.59|6.2|4.8|5.97|4.57|0
1657820100000|2022-07-14 17:35:00|5.98|4.58|6.17|4.77|6.21|4.81|5.98|4.58|0
1657820400000|2022-07-14 17:40:00|6.18|4.78|6.28|4.88|6.33|4.93|6.16|4.76|0
1657820700000|2022-07-14 17:45:00|6.3|4.9|6.16|4.76|6.34|4.94|6.15|4.75|0
1657821000000|2022-07-14 17:50:00|6.17|4.77|6.1|4.7|6.27|4.87|5.99|4.59|0
1657821300000|2022-07-14 17:55:00|6.13|4.73|6.21|4.81|6.26|4.86|6.11|4.71|0
1657821600000|2022-07-14 18:00:00|6.2|4.8|6.32|4.92|6.36|4.96|6.17|4.77|0
1657821900000|2022-07-14 18:05:00|6.3|4.9|6.22|4.82|6.44|5.04|6.21|4.81|0
1657822200000|2022-07-14 18:10:00|6.19|4.79|6.17|4.77|6.23|4.83|6.08|4.68|0
1657822500000|2022-07-14 18:15:00|6.18|4.78|6.49|5.09|6.54|5.14|6.13|4.73|0
1657822800000|2022-07-14 18:20:00|6.51|5.11|6.49|5.09|6.69|5.29|6.46|5.06|0
1657823100000|2022-07-14 18:25:00|6.52|5.12|6.61|5.21|6.63|5.23|6.41|5.01|0
1657823400000|2022-07-14 18:30:00|6.62|5.22|6.64|5.24|6.69|5.29|6.53|5.13|0
1657823700000|2022-07-14 18:35:00|6.65|5.25|6.67|5.27|6.86|5.46|6.46|5.06|0
1657824000000|2022-07-14 18:40:00|6.68|5.28|6.38|4.98|6.68|5.28|6.33|4.93|0
1657824300000|2022-07-14 18:45:00|6.37|4.97|6.43|5.03|6.43|5.03|6.29|4.89|0
1657824600000|2022-07-14 18:50:00|6.42|5.02|6.32|4.92|6.42|5.02|6.27|4.87|0
1657824900000|2022-07-14 18:55:00|6.35|4.95|6.48|5.08|6.57|5.17|6.35|4.95|0
1657825200000|2022-07-14 19:00:00|6.51|5.11|6.43|5.03|6.6|5.2|6.41|5.01|0
1657825500000|2022-07-14 19:05:00|6.42|5.02|6.26|4.86|6.63|5.23|6.24|4.84|0
1657825800000|2022-07-14 19:10:00|6.25|4.85|6.46|5.06|6.49|5.09|6.23|4.83|0
1657826100000|2022-07-14 19:15:00|6.47|5.07|6.43|5.03|6.49|5.09|6.29|4.89|0
1657826400000|2022-07-14 19:20:00|6.44|5.04|6.66|5.26|6.68|5.28|6.41|5.01|0
1657826700000|2022-07-14 19:25:00|6.68|5.28|6.7|5.3|6.7|5.3|6.56|5.16|0
1657827000000|2022-07-14 19:30:00|6.71|5.31|6.54|5.14|6.72|5.32|6.54|5.14|0
1657827300000|2022-07-14 19:35:00|6.5|5.1|6.39|4.99|6.54|5.14|6.32|4.92|0
1657827600000|2022-07-14 19:40:00|6.36|4.96|6.44|5.04|6.48|5.08|6.32|4.92|0
1657827900000|2022-07-14 19:45:00|6.4|5|6.41|5.01|6.49|5.09|6.25|4.85|0
1657828200000|2022-07-14 19:50:00|6.47|5.07|6.53|5.13|6.57|5.17|6.45|5.05|0
1657828500000|2022-07-14 19:55:00|6.51|5.11|6.48|5.08|6.66|5.26|6.41|5.01|0
1657828800000|2022-07-14 20:00:00|6.53|5.13|6.66|5.26|6.67|5.27|6.52|5.12|0
1657829100000|2022-07-14 20:05:00|6.67|5.27|6.59|5.19|6.67|5.27|6.54|5.14|0
1657829400000|2022-07-14 20:10:00|6.58|5.18|6.65|5.25|6.65|5.25|6.51|5.11|0
1657829700000|2022-07-14 20:15:00|6.73|5.13|6.64|5.04|6.73|5.13|6.64|5.04|0
1657830000000|2022-07-14 20:20:00|6.63|5.03|6.63|5.03|6.67|5.07|6.62|5.02|0
1657830300000|2022-07-14 20:25:00|6.64|5.04|6.65|5.05|6.65|5.05|6.63|5.03|0
1657830600000|2022-07-14 20:30:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1657830900000|2022-07-14 20:35:00|6.64|5.04|6.7|5.1|6.71|5.11|6.63|5.03|0
1657831200000|2022-07-14 20:40:00|6.71|5.11|6.74|5.14|6.76|5.16|6.7|5.1|0
1657831500000|2022-07-14 20:45:00|6.73|5.13|6.73|5.13|6.73|5.13|6.71|5.11|0
1657831800000|2022-07-14 20:50:00|6.74|5.14|6.7|5.1|6.74|5.14|6.7|5.1|0
1657832100000|2022-07-14 20:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.66|5.06|0
1657832400000|2022-07-14 21:00:00|6.67|5.07|6.66|5.06|6.69|5.09|6.64|5.04|0
1657832700000|2022-07-14 21:05:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1657833000000|2022-07-14 21:10:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1657833300000|2022-07-14 21:15:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1657833600000|2022-07-14 21:20:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1657833900000|2022-07-14 21:25:00|6.67|5.07|6.67|5.07|6.67|5.07|6.67|5.07|0
1657834200000|2022-07-14 21:30:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1657834800000|2022-07-14 21:40:00|6.68|5.08|6.68|5.08|6.68|5.08|6.68|5.08|0
1657835100000|2022-07-14 21:45:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1657836000000|2022-07-14 22:00:00|6.72|5.12|6.77|5.17|6.84|5.24|6.72|5.12|0
1657836300000|2022-07-14 22:05:00|6.75|5.15|6.84|5.24|6.84|5.24|6.73|5.13|0
1657836600000|2022-07-14 22:10:00|6.83|5.23|6.82|5.22|6.84|5.24|6.8|5.2|0
1657836900000|2022-07-14 22:15:00|6.83|5.23|6.91|5.31|6.91|5.31|6.82|5.22|0
1657837200000|2022-07-14 22:20:00|6.89|5.29|6.89|5.29|6.91|5.31|6.82|5.22|0
1657837500000|2022-07-14 22:25:00|6.88|5.28|6.89|5.29|6.93|5.33|6.88|5.28|0
1657837800000|2022-07-14 22:30:00|6.9|5.3|6.93|5.33|6.94|5.34|6.9|5.3|0
1657838100000|2022-07-14 22:35:00|6.94|5.34|7.01|5.41|7.06|5.46|6.92|5.32|0
1657838400000|2022-07-14 22:40:00|7.02|5.42|7.05|5.45|7.09|5.49|7.02|5.42|0
1657838700000|2022-07-14 22:45:00|7.04|5.44|7.05|5.45|7.08|5.48|7.03|5.43|0
1657839000000|2022-07-14 22:50:00|7.04|5.44|6.96|5.36|7.04|5.44|6.96|5.36|0
1657839300000|2022-07-14 22:55:00|6.97|5.37|6.97|5.37|7|5.4|6.96|5.36|0
1657839600000|2022-07-14 23:00:00|6.98|5.38|6.97|5.37|6.99|5.39|6.96|5.36|0
1657839900000|2022-07-14 23:05:00|6.96|5.36|6.99|5.39|7.03|5.43|6.96|5.36|0
1657840200000|2022-07-14 23:10:00|6.98|5.38|6.94|5.34|6.98|5.38|6.94|5.34|0
1657840500000|2022-07-14 23:15:00|6.95|5.35|6.94|5.34|6.95|5.35|6.94|5.34|0
1657840800000|2022-07-14 23:20:00|6.95|5.35|6.94|5.34|6.95|5.35|6.94|5.34|0
1657841100000|2022-07-14 23:25:00|6.95|5.35|6.99|5.39|7.01|5.41|6.95|5.35|0
1657841400000|2022-07-14 23:30:00|7.01|5.41|6.97|5.37|7.01|5.41|6.96|5.36|0
1657841700000|2022-07-14 23:35:00|6.96|5.36|7.08|5.48|7.08|5.48|6.96|5.36|0
1657842000000|2022-07-14 23:40:00|7.09|5.49|7.09|5.49|7.16|5.56|7.08|5.48|0
1657842300000|2022-07-14 23:45:00|7.1|5.5|7.12|5.52|7.13|5.53|7.09|5.49|0
1657842600000|2022-07-14 23:50:00|7.11|5.51|7.06|5.46|7.13|5.53|7.05|5.45|0
1657842900000|2022-07-14 23:55:00|7.04|5.44|7.22|5.62|7.23|5.63|7.04|5.44|0
1657843200000|2022-07-15 00:00:00|7.21|5.61|7.1|5.5|7.22|5.62|7.05|5.45|0
1657843500000|2022-07-15 00:05:00|7.08|5.48|7.05|5.45|7.1|5.5|7|5.4|0
1657843800000|2022-07-15 00:10:00|7.04|5.44|6.97|5.37|7.08|5.48|6.96|5.36|0
1657844100000|2022-07-15 00:15:00|6.99|5.39|6.9|5.3|6.99|5.39|6.84|5.24|0
1657844400000|2022-07-15 00:20:00|6.88|5.28|6.77|5.17|6.9|5.3|6.77|5.17|0
1657844700000|2022-07-15 00:25:00|6.76|5.16|6.73|5.13|6.81|5.21|6.69|5.09|0
1657845000000|2022-07-15 00:30:00|6.71|5.11|6.85|5.25|6.86|5.26|6.71|5.11|0
1657845300000|2022-07-15 00:35:00|6.86|5.26|6.78|5.18|6.88|5.28|6.74|5.14|0
1657845600000|2022-07-15 00:40:00|6.79|5.19|6.94|5.34|6.94|5.34|6.65|5.05|0
1657845900000|2022-07-15 00:45:00|6.95|5.35|7.06|5.46|7.07|5.47|6.91|5.31|0
1657846200000|2022-07-15 00:50:00|7.04|5.44|7.01|5.41|7.05|5.45|7.01|5.41|0
1657846500000|2022-07-15 00:55:00|7.02|5.42|6.88|5.28|7.03|5.43|6.88|5.28|0
1657846800000|2022-07-15 01:00:00|6.86|5.26|6.92|5.32|6.92|5.32|6.84|5.24|0
1657847100000|2022-07-15 01:05:00|6.91|5.31|6.88|5.28|6.93|5.33|6.79|5.19|0
1657847400000|2022-07-15 01:10:00|6.89|5.29|6.92|5.32|6.93|5.33|6.84|5.24|0
1657847700000|2022-07-15 01:15:00|6.91|5.31|6.9|5.3|6.96|5.36|6.9|5.3|0
1657848000000|2022-07-15 01:20:00|6.91|5.31|6.98|5.38|7.02|5.42|6.85|5.25|0
1657848300000|2022-07-15 01:25:00|6.97|5.37|7.04|5.44|7.07|5.47|6.94|5.34|0
1657848600000|2022-07-15 01:30:00|7.05|5.45|7.04|5.44|7.13|5.53|7.03|5.43|0
1657848900000|2022-07-15 01:35:00|7.06|5.46|7.07|5.47|7.09|5.49|6.99|5.39|0
1657849200000|2022-07-15 01:40:00|7.08|5.48|7.08|5.48|7.09|5.49|6.96|5.36|0
1657849500000|2022-07-15 01:45:00|7.07|5.47|7.08|5.48|7.14|5.54|7.05|5.45|0
1657849800000|2022-07-15 01:50:00|7.09|5.49|7.16|5.56|7.2|5.6|7.08|5.48|0
1657850100000|2022-07-15 01:55:00|7.17|5.57|7.22|5.62|7.22|5.62|7.14|5.54|0
1657850400000|2022-07-15 02:00:00|7.21|5.61|7.21|5.61|7.24|5.64|7.15|5.55|0
1657850700000|2022-07-15 02:05:00|7.22|5.62|7.24|5.64|7.26|5.66|7.2|5.6|0
1657851000000|2022-07-15 02:10:00|7.25|5.65|7.2|5.6|7.27|5.67|7.19|5.59|0
1657851300000|2022-07-15 02:15:00|7.21|5.61|7.26|5.66|7.27|5.67|7.18|5.58|0
1657851600000|2022-07-15 02:20:00|7.27|5.67|7.25|5.65|7.29|5.69|7.23|5.63|0
1657851900000|2022-07-15 02:25:00|7.24|5.64|7.25|5.65|7.25|5.65|7.2|5.6|0
1657852200000|2022-07-15 02:30:00|7.28|5.68|7.25|5.65|7.29|5.69|7.23|5.63|0
1657852500000|2022-07-15 02:35:00|7.26|5.66|7.2|5.6|7.28|5.68|7.16|5.56|0
1657852800000|2022-07-15 02:40:00|7.21|5.61|7.2|5.6|7.22|5.62|7.19|5.59|0
1657853100000|2022-07-15 02:45:00|7.21|5.61|7.12|5.52|7.21|5.61|7.12|5.52|0
1657853400000|2022-07-15 02:50:00|7.13|5.53|7.25|5.65|7.25|5.65|7.13|5.53|0
1657853700000|2022-07-15 02:55:00|7.26|5.66|7.26|5.66|7.27|5.67|7.22|5.62|0
1657854000000|2022-07-15 03:00:00|7.25|5.65|7.27|5.67|7.29|5.69|7.25|5.65|0
1657854300000|2022-07-15 03:05:00|7.26|5.66|7.2|5.6|7.27|5.67|7.2|5.6|0
1657854600000|2022-07-15 03:10:00|7.22|5.62|7.18|5.58|7.25|5.65|7.18|5.58|0
1657854900000|2022-07-15 03:15:00|7.19|5.59|7.08|5.48|7.23|5.63|7.08|5.48|0
1657855200000|2022-07-15 03:20:00|7.06|5.46|7.15|5.55|7.17|5.57|7.03|5.43|0
1657855500000|2022-07-15 03:25:00|7.16|5.56|7.14|5.54|7.22|5.62|7.14|5.54|0
1657855800000|2022-07-15 03:30:00|7.13|5.53|7.24|5.64|7.24|5.64|7.13|5.53|0
1657856100000|2022-07-15 03:35:00|7.26|5.66|7.25|5.65|7.26|5.66|7.2|5.6|0
1657856400000|2022-07-15 03:40:00|7.24|5.64|7.26|5.66|7.27|5.67|7.23|5.63|0
1657856700000|2022-07-15 03:45:00|7.27|5.67|7.23|5.63|7.28|5.68|7.19|5.59|0
1657857000000|2022-07-15 03:50:00|7.24|5.64|7.27|5.67|7.3|5.7|7.2|5.6|0
1657857300000|2022-07-15 03:55:00|7.26|5.66|7.28|5.68|7.3|5.7|7.25|5.65|0
1657857600000|2022-07-15 04:00:00|7.29|5.69|7.18|5.58|7.29|5.69|7.18|5.58|0
1657857900000|2022-07-15 04:05:00|7.19|5.59|7.18|5.58|7.2|5.6|7.14|5.54|0
1657858200000|2022-07-15 04:10:00|7.17|5.57|7.2|5.6|7.22|5.62|7.17|5.57|0
1657858500000|2022-07-15 04:15:00|7.19|5.59|7.2|5.6|7.21|5.61|7.17|5.57|0
1657858800000|2022-07-15 04:20:00|7.21|5.61|7.18|5.58|7.21|5.61|7.16|5.56|0
1657859100000|2022-07-15 04:25:00|7.19|5.59|7.17|5.57|7.2|5.6|7.16|5.56|0
1657859400000|2022-07-15 04:30:00|7.18|5.58|7.19|5.59|7.21|5.61|7.17|5.57|0
1657859700000|2022-07-15 04:35:00|7.2|5.6|7.19|5.59|7.2|5.6|7.14|5.54|0
1657860000000|2022-07-15 04:40:00|7.2|5.6|7.15|5.55|7.2|5.6|7.14|5.54|0
1657860300000|2022-07-15 04:45:00|7.16|5.56|7.13|5.53|7.17|5.57|7.13|5.53|0
1657860600000|2022-07-15 04:50:00|7.12|5.52|7.14|5.54|7.15|5.55|7.09|5.49|0
1657860900000|2022-07-15 04:55:00|7.13|5.53|7.12|5.52|7.15|5.55|7.11|5.51|0
1657861200000|2022-07-15 05:00:00|7.14|5.54|7.05|5.45|7.16|5.56|7.04|5.44|0
1657861500000|2022-07-15 05:05:00|7.04|5.44|7.03|5.43|7.07|5.47|7.02|5.42|0
1657861800000|2022-07-15 05:10:00|7.02|5.42|7|5.4|7.05|5.45|6.99|5.39|0
1657862100000|2022-07-15 05:15:00|6.99|5.39|6.97|5.37|7|5.4|6.95|5.35|0
1657862400000|2022-07-15 05:20:00|6.98|5.38|6.94|5.34|7|5.4|6.93|5.33|0
1657862700000|2022-07-15 05:25:00|6.93|5.33|6.91|5.31|6.96|5.36|6.91|5.31|0
1657863000000|2022-07-15 05:30:00|6.9|5.3|6.82|5.22|6.92|5.32|6.81|5.21|0
1657863300000|2022-07-15 05:35:00|6.81|5.21|6.8|5.2|6.86|5.26|6.8|5.2|0
1657863600000|2022-07-15 05:40:00|6.79|5.19|6.81|5.21|6.82|5.22|6.76|5.16|0
1657863900000|2022-07-15 05:45:00|6.82|5.22|6.95|5.35|6.95|5.35|6.81|5.21|0
1657864200000|2022-07-15 05:50:00|6.94|5.34|6.91|5.31|6.99|5.39|6.91|5.31|0
1657864500000|2022-07-15 05:55:00|6.9|5.3|6.96|5.36|7|5.4|6.88|5.28|0
1657864800000|2022-07-15 06:00:00|6.94|5.34|7.15|5.55|7.2|5.6|6.91|5.31|0
1657865100000|2022-07-15 06:05:00|7.14|5.54|7.13|5.53|7.19|5.59|6.8|5.2|0
1657865400000|2022-07-15 06:10:00|7.11|5.51|7.21|5.61|7.21|5.61|7.08|5.48|0
1657865700000|2022-07-15 06:15:00|7.22|5.62|7.19|5.59|7.23|5.63|7.15|5.55|0
1657866000000|2022-07-15 06:20:00|7.2|5.6|7.09|5.49|7.2|5.6|7.05|5.45|0
1657866300000|2022-07-15 06:25:00|7.08|5.48|7.05|5.45|7.1|5.5|6.99|5.39|0
1657866600000|2022-07-15 06:30:00|7.04|5.44|6.97|5.37|7.1|5.5|6.96|5.36|0
1657866900000|2022-07-15 06:35:00|6.98|5.38|6.8|5.2|6.98|5.38|6.79|5.19|0
1657867200000|2022-07-15 06:40:00|6.79|5.19|6.79|5.19|6.83|5.23|6.74|5.14|0
1657867500000|2022-07-15 06:45:00|6.81|5.21|6.8|5.2|6.87|5.27|6.78|5.18|0
1657867800000|2022-07-15 06:50:00|6.81|5.21|6.8|5.2|6.84|5.24|6.79|5.19|0
1657868100000|2022-07-15 06:55:00|6.79|5.19|6.73|5.13|6.81|5.21|6.73|5.13|0
1657868400000|2022-07-15 07:00:00|6.71|5.11|6.7|5.1|6.79|5.19|6.62|5.02|0
1657868700000|2022-07-15 07:05:00|6.63|5.23|6.5|5.1|6.63|5.23|6.36|4.96|0
1657869000000|2022-07-15 07:10:00|6.51|5.11|6.61|5.21|6.63|5.23|6.47|5.07|0
1657869300000|2022-07-15 07:15:00|6.59|5.19|6.85|5.45|6.85|5.45|6.58|5.18|0
1657869600000|2022-07-15 07:20:00|6.88|5.48|6.9|5.5|6.94|5.54|6.8|5.4|0
1657869900000|2022-07-15 07:25:00|6.92|5.52|6.93|5.53|7.04|5.64|6.9|5.5|0
1657870200000|2022-07-15 07:30:00|6.94|5.54|6.88|5.48|7.01|5.61|6.85|5.45|0
1657870500000|2022-07-15 07:35:00|6.87|5.47|6.99|5.59|7.03|5.63|6.86|5.46|0
1657870800000|2022-07-15 07:40:00|6.97|5.57|6.89|5.49|6.98|5.58|6.86|5.46|0
1657871100000|2022-07-15 07:45:00|6.9|5.5|6.82|5.42|6.93|5.53|6.82|5.42|0
1657871400000|2022-07-15 07:50:00|6.81|5.41|6.77|5.37|6.83|5.43|6.73|5.33|0
1657871700000|2022-07-15 07:55:00|6.76|5.36|6.84|5.44|6.9|5.5|6.76|5.36|0
1657872000000|2022-07-15 08:00:00|6.85|5.45|6.65|5.25|6.87|5.47|6.65|5.25|0
1657872300000|2022-07-15 08:05:00|6.68|5.28|6.75|5.35|6.78|5.38|6.66|5.26|0
1657872600000|2022-07-15 08:10:00|6.73|5.33|6.7|5.3|6.79|5.39|6.66|5.26|0
1657872900000|2022-07-15 08:15:00|6.71|5.31|6.68|5.28|6.73|5.33|6.63|5.23|0
1657873200000|2022-07-15 08:20:00|6.69|5.29|6.78|5.38|6.79|5.39|6.64|5.24|0
1657873500000|2022-07-15 08:25:00|6.77|5.37|6.86|5.46|6.86|5.46|6.77|5.37|0
1657873800000|2022-07-15 08:30:00|6.87|5.47|6.85|5.45|6.92|5.52|6.82|5.42|0
1657874100000|2022-07-15 08:35:00|6.84|5.44|6.87|5.47|6.92|5.52|6.84|5.44|0
1657874400000|2022-07-15 08:40:00|6.88|5.48|7.08|5.68|7.1|5.7|6.88|5.48|0
1657874700000|2022-07-15 08:45:00|7.09|5.69|7.21|5.81|7.22|5.82|7.04|5.64|0
1657875000000|2022-07-15 08:50:00|7.22|5.82|7.25|5.85|7.33|5.93|7.19|5.79|0
1657875300000|2022-07-15 08:55:00|7.26|5.86|7.11|5.71|7.27|5.87|7.09|5.69|0
1657875600000|2022-07-15 09:00:00|7.09|5.69|7.16|5.76|7.19|5.79|7.09|5.69|0
1657875900000|2022-07-15 09:05:00|7.17|5.77|7.26|5.86|7.28|5.88|7.17|5.77|0
1657876200000|2022-07-15 09:10:00|7.27|5.87|7.25|5.85|7.33|5.93|7.24|5.84|0
1657876500000|2022-07-15 09:15:00|7.27|5.87|7.18|5.78|7.29|5.89|7.17|5.77|0
1657876800000|2022-07-15 09:20:00|7.16|5.76|7.05|5.65|7.18|5.78|7.04|5.64|0
1657877100000|2022-07-15 09:25:00|7.04|5.64|7.11|5.71|7.14|5.74|7.04|5.64|0
1657877400000|2022-07-15 09:30:00|7.1|5.7|7.2|5.8|7.2|5.8|7.09|5.69|0
1657877700000|2022-07-15 09:35:00|7.19|5.79|7.18|5.78|7.19|5.79|7.09|5.69|0
1657878000000|2022-07-15 09:40:00|7.19|5.79|7.12|5.72|7.19|5.79|7.1|5.7|0
1657878300000|2022-07-15 09:45:00|7.14|5.74|7.01|5.61|7.14|5.74|7.01|5.61|0
1657878600000|2022-07-15 09:50:00|7.02|5.62|6.95|5.55|7.03|5.63|6.94|5.54|0
1657878900000|2022-07-15 09:55:00|6.94|5.54|7.03|5.63|7.09|5.69|6.94|5.54|0
1657879200000|2022-07-15 10:00:00|7.01|5.61|7|5.6|7.03|5.63|6.91|5.51|0
1657879500000|2022-07-15 10:05:00|6.99|5.59|6.98|5.58|7.01|5.61|6.93|5.53|0
1657879800000|2022-07-15 10:10:00|6.96|5.56|6.98|5.58|7.01|5.61|6.95|5.55|0
1657880100000|2022-07-15 10:15:00|6.97|5.57|6.96|5.56|7.01|5.61|6.95|5.55|0
1657880400000|2022-07-15 10:20:00|6.95|5.55|7.06|5.66|7.15|5.75|6.94|5.54|0
1657880700000|2022-07-15 10:25:00|7.05|5.65|7.13|5.73|7.15|5.75|7.04|5.64|0
1657881000000|2022-07-15 10:30:00|7.12|5.72|7.04|5.64|7.16|5.76|7.04|5.64|0
1657881300000|2022-07-15 10:35:00|7.05|5.65|7.06|5.66|7.06|5.66|7|5.6|0
1657881600000|2022-07-15 10:40:00|7.07|5.67|7.07|5.67|7.08|5.68|7.03|5.63|0
1657881900000|2022-07-15 10:45:00|7.06|5.66|7.16|5.76|7.16|5.76|7.05|5.65|0
1657882200000|2022-07-15 10:50:00|7.15|5.75|7.13|5.73|7.16|5.76|7.09|5.69|0
1657882500000|2022-07-15 10:55:00|7.14|5.74|7.11|5.71|7.15|5.75|7.07|5.67|0
1657882800000|2022-07-15 11:00:00|7.12|5.72|7.2|5.8|7.23|5.83|7.1|5.7|0
1657883100000|2022-07-15 11:05:00|7.19|5.79|7.19|5.79|7.24|5.84|7.15|5.75|0
1657883400000|2022-07-15 11:10:00|7.18|5.78|7.28|5.88|7.29|5.89|7.15|5.75|0
1657883700000|2022-07-15 11:15:00|7.27|5.87|7.21|5.81|7.27|5.87|7.2|5.8|0
1657884000000|2022-07-15 11:20:00|7.22|5.82|7.3|5.9|7.34|5.94|7.2|5.8|0
1657884300000|2022-07-15 11:25:00|7.31|5.91|7.28|5.88|7.36|5.96|7.27|5.87|0
1657884600000|2022-07-15 11:30:00|7.29|5.89|7.34|5.94|7.35|5.95|7.28|5.88|0
1657884900000|2022-07-15 11:35:00|7.33|5.93|7.25|5.85|7.35|5.95|7.25|5.85|0
1657885200000|2022-07-15 11:40:00|7.26|5.86|7.14|5.74|7.26|5.86|7.13|5.73|0
1657885500000|2022-07-15 11:45:00|7.13|5.73|7.23|5.83|7.23|5.83|7.12|5.72|0
1657885800000|2022-07-15 11:50:00|7.22|5.82|7.17|5.77|7.22|5.82|7.15|5.75|0
1657886100000|2022-07-15 11:55:00|7.16|5.76|7.04|5.64|7.18|5.78|7.04|5.64|0
1657886400000|2022-07-15 12:00:00|7.05|5.65|7.06|5.66|7.14|5.74|7.04|5.64|0
1657886700000|2022-07-15 12:05:00|7.04|5.64|7.04|5.64|7.08|5.68|7|5.6|0
1657887000000|2022-07-15 12:10:00|7.05|5.65|7.04|5.64|7.05|5.65|6.97|5.57|0
1657887300000|2022-07-15 12:15:00|7.03|5.63|6.92|5.52|7.05|5.65|6.88|5.48|0
1657887600000|2022-07-15 12:20:00|6.9|5.5|6.86|5.46|6.91|5.51|6.78|5.38|0
1657887900000|2022-07-15 12:25:00|6.87|5.47|6.58|5.18|6.98|5.58|6.58|5.18|0
1657888200000|2022-07-15 12:30:00|6.54|5.14|6.46|5.06|6.67|5.27|6.2|4.8|0
1657888500000|2022-07-15 12:35:00|6.45|5.05|7|5.6|7|5.6|6.41|5.01|0
1657888800000|2022-07-15 12:40:00|7.01|5.61|7.03|5.63|7.06|5.66|6.9|5.5|0
1657889100000|2022-07-15 12:45:00|7.05|5.65|7.61|6.21|7.65|6.25|7.02|5.62|0
1657889400000|2022-07-15 12:50:00|7.59|6.19|7.78|6.38|7.88|6.48|7.58|6.18|0
1657889700000|2022-07-15 12:55:00|7.77|6.37|7.16|5.76|7.87|6.47|7.12|5.72|0
1657890000000|2022-07-15 13:00:00|7.15|5.75|7.68|6.28|7.72|6.32|7.14|5.74|0
1657890300000|2022-07-15 13:05:00|7.67|6.27|7.88|6.48|7.97|6.57|7.66|6.26|0
1657890600000|2022-07-15 13:10:00|7.87|6.47|7.69|6.29|7.87|6.47|7.64|6.24|0
1657890900000|2022-07-15 13:15:00|7.68|6.28|7.65|6.25|7.69|6.29|7.57|6.17|0
1657891200000|2022-07-15 13:20:00|7.66|6.26|7.68|6.28|7.69|6.29|7.55|6.15|0
1657891500000|2022-07-15 13:25:00|7.71|6.31|8.06|6.66|8.09|6.69|7.71|6.31|0
1657891800000|2022-07-15 13:30:00|8.08|6.68|7.62|6.22|8.32|6.92|7.62|6.22|0
1657892100000|2022-07-15 13:35:00|7.7|6.3|7.42|6.02|7.81|6.41|7.35|5.95|0
1657892400000|2022-07-15 13:40:00|7.45|6.05|7.42|6.02|7.47|6.07|7.26|5.86|0
1657892700000|2022-07-15 13:45:00|7.45|6.05|7.57|6.17|7.7|6.3|7.06|5.66|0
1657893000000|2022-07-15 13:50:00|7.55|6.15|7.28|5.88|7.59|6.19|7.22|5.82|0
1657893300000|2022-07-15 13:55:00|7.24|5.84|7.58|6.18|7.63|6.23|7.18|5.78|0
1657893600000|2022-07-15 14:00:00|7.9|6.5|8.11|6.71|8.57|7.17|7.88|6.48|0
1657893900000|2022-07-15 14:05:00|8.09|6.69|8.03|6.63|8.23|6.83|7.78|6.38|0
1657894200000|2022-07-15 14:10:00|8.04|6.64|8.11|6.71|8.25|6.85|7.91|6.51|0
1657894500000|2022-07-15 14:15:00|8.1|6.7|8.18|6.78|8.25|6.85|7.98|6.58|0
1657894800000|2022-07-15 14:20:00|8.21|6.81|8.32|6.92|8.36|6.96|7.78|6.38|0
1657895100000|2022-07-15 14:25:00|8.36|6.96|8.71|7.31|8.74|7.34|8.22|6.82|0
1657895400000|2022-07-15 14:30:00|8.74|7.34|7.88|6.48|8.85|7.45|7.87|6.47|0
1657895700000|2022-07-15 14:35:00|7.87|6.47|7.69|6.29|7.95|6.55|7.67|6.27|0
1657896000000|2022-07-15 14:40:00|7.72|6.32|7.54|6.14|7.77|6.37|7.54|6.14|0
1657896300000|2022-07-15 14:45:00|7.53|6.13|7.56|6.16|7.62|6.22|7.38|5.98|0
1657896600000|2022-07-15 14:50:00|7.53|6.13|7.55|6.15|7.61|6.21|7.46|6.06|0
1657896900000|2022-07-15 14:55:00|7.52|6.12|7.71|6.31|7.76|6.36|7.49|6.09|0
1657897200000|2022-07-15 15:00:00|7.7|6.3|7.82|6.42|7.87|6.47|7.67|6.27|0
1657897500000|2022-07-15 15:05:00|7.83|6.43|8.05|6.65|8.11|6.71|7.76|6.36|0
1657897800000|2022-07-15 15:10:00|8.09|6.69|8.06|6.66|8.09|6.69|7.92|6.52|0
1657898100000|2022-07-15 15:15:00|8.09|6.69|8.03|6.63|8.18|6.78|8|6.6|0
1657898400000|2022-07-15 15:20:00|8.04|6.64|8.11|6.71|8.18|6.78|8.04|6.64|0
1657898700000|2022-07-15 15:25:00|8.12|6.72|8.03|6.63|8.15|6.75|8.02|6.62|0
1657899000000|2022-07-15 15:30:00|8.02|6.62|8|6.6|8.15|6.75|7.89|6.49|0
1657899300000|2022-07-15 15:35:00|8.01|6.61|8.12|6.72|8.15|6.75|7.95|6.55|0
1657899600000|2022-07-15 15:40:00|8.1|6.7|8.08|6.68|8.14|6.74|7.99|6.59|0
1657899900000|2022-07-15 15:45:00|8.09|6.69|8.1|6.7|8.2|6.8|8|6.6|0
1657900200000|2022-07-15 15:50:00|8.06|6.66|7.94|6.54|8.06|6.66|7.94|6.54|0
1657900500000|2022-07-15 15:55:00|7.91|6.51|7.86|6.46|7.98|6.58|7.83|6.43|0
1657900800000|2022-07-15 16:00:00|7.84|6.44|7.92|6.52|7.96|6.56|7.76|6.36|0
1657901100000|2022-07-15 16:05:00|7.9|6.5|7.69|6.29|7.9|6.5|7.66|6.26|0
1657901400000|2022-07-15 16:10:00|7.68|6.28|7.7|6.3|7.76|6.36|7.59|6.19|0
1657901700000|2022-07-15 16:15:00|7.68|6.28|7.82|6.42|7.82|6.42|7.64|6.24|0
1657902000000|2022-07-15 16:20:00|7.81|6.41|7.52|6.12|7.84|6.44|7.51|6.11|0
1657902300000|2022-07-15 16:25:00|7.51|6.11|7.54|6.14|7.59|6.19|7.47|6.07|0
1657902600000|2022-07-15 16:30:00|7.53|6.13|7.42|6.02|7.58|6.18|7.34|5.94|0
1657902900000|2022-07-15 16:35:00|7.4|6|7.43|6.03|7.47|6.07|7.36|5.96|0
1657903200000|2022-07-15 16:40:00|7.42|6.02|7.49|6.09|7.52|6.12|7.31|5.91|0
1657903500000|2022-07-15 16:45:00|7.47|6.07|7.58|6.18|7.61|6.21|7.47|6.07|0
1657903800000|2022-07-15 16:50:00|7.59|6.19|7.48|6.08|7.61|6.21|7.44|6.04|0
1657904100000|2022-07-15 16:55:00|7.49|6.09|7.41|6.01|7.57|6.17|7.41|6.01|0
1657904400000|2022-07-15 17:00:00|7.42|6.02|7.51|6.11|7.51|6.11|7.41|6.01|0
1657904700000|2022-07-15 17:05:00|7.52|6.12|7.59|6.19|7.6|6.2|7.49|6.09|0
1657905000000|2022-07-15 17:10:00|7.58|6.18|7.59|6.19|7.62|6.22|7.55|6.15|0
1657905300000|2022-07-15 17:15:00|7.56|6.16|7.57|6.17|7.59|6.19|7.5|6.1|0
1657905600000|2022-07-15 17:20:00|7.58|6.18|7.59|6.19|7.6|6.2|7.51|6.11|0
1657905900000|2022-07-15 17:25:00|7.6|6.2|7.75|6.35|7.75|6.35|7.58|6.18|0
1657906200000|2022-07-15 17:30:00|7.74|6.34|7.77|6.37|7.8|6.4|7.69|6.29|0
1657906500000|2022-07-15 17:35:00|7.76|6.36|7.8|6.4|7.8|6.4|7.72|6.32|0
1657906800000|2022-07-15 17:40:00|7.81|6.41|7.72|6.32|7.81|6.41|7.7|6.3|0
1657907100000|2022-07-15 17:45:00|7.71|6.31|7.65|6.25|7.75|6.35|7.65|6.25|0
1657907400000|2022-07-15 17:50:00|7.64|6.24|7.5|6.1|7.7|6.3|7.5|6.1|0
1657907700000|2022-07-15 17:55:00|7.49|6.09|7.57|6.17|7.59|6.19|7.47|6.07|0
1657908000000|2022-07-15 18:00:00|7.58|6.18|7.43|6.03|7.6|6.2|7.39|5.99|0
1657908300000|2022-07-15 18:05:00|7.44|6.04|7.52|6.12|7.52|6.12|7.42|6.02|0
1657908600000|2022-07-15 18:10:00|7.54|6.14|7.6|6.2|7.6|6.2|7.47|6.07|0
1657908900000|2022-07-15 18:15:00|7.61|6.21|7.65|6.25|7.66|6.26|7.57|6.17|0
1657909200000|2022-07-15 18:20:00|7.66|6.26|7.56|6.16|7.66|6.26|7.47|6.07|0
1657909500000|2022-07-15 18:25:00|7.57|6.17|7.61|6.21|7.61|6.21|7.45|6.05|0
1657909800000|2022-07-15 18:30:00|7.6|6.2|7.59|6.19|7.64|6.24|7.55|6.15|0
1657910100000|2022-07-15 18:35:00|7.58|6.18|7.57|6.17|7.6|6.2|7.54|6.14|0
1657910400000|2022-07-15 18:40:00|7.58|6.18|7.69|6.29|7.69|6.29|7.56|6.16|0
1657910700000|2022-07-15 18:45:00|7.7|6.3|7.8|6.4|7.8|6.4|7.7|6.3|0
1657911000000|2022-07-15 18:50:00|7.79|6.39|7.74|6.34|7.8|6.4|7.7|6.3|0
1657911300000|2022-07-15 18:55:00|7.75|6.35|7.63|6.23|7.75|6.35|7.61|6.21|0
1657911600000|2022-07-15 19:00:00|7.6|6.2|7.66|6.26|7.66|6.26|7.52|6.12|0
1657911900000|2022-07-15 19:05:00|7.65|6.25|7.71|6.31|7.72|6.32|7.61|6.21|0
1657912200000|2022-07-15 19:10:00|7.7|6.3|7.61|6.21|7.74|6.34|7.6|6.2|0
1657912500000|2022-07-15 19:15:00|7.62|6.22|7.61|6.21|7.71|6.31|7.59|6.19|0
1657912800000|2022-07-15 19:20:00|7.62|6.22|7.54|6.14|7.7|6.3|7.54|6.14|0
1657913100000|2022-07-15 19:25:00|7.51|6.11|7.55|6.15|7.6|6.2|7.51|6.11|0
1657913400000|2022-07-15 19:30:00|7.54|6.14|7.39|5.99|7.57|6.17|7.35|5.95|0
1657913700000|2022-07-15 19:35:00|7.4|6|7.43|6.03|7.53|6.13|7.34|5.94|0
1657914000000|2022-07-15 19:40:00|7.42|6.02|7.62|6.22|7.62|6.22|7.4|6|0
1657914300000|2022-07-15 19:45:00|7.61|6.21|7.47|6.07|7.64|6.24|7.46|6.06|0
1657914600000|2022-07-15 19:50:00|7.51|6.11|7.61|6.21|7.61|6.21|7.32|5.92|0
1657914900000|2022-07-15 19:55:00|7.63|6.23|7.91|6.51|7.98|6.58|7.63|6.23|0
1657915200000|2022-07-15 20:00:00|7.88|6.48|7.91|6.51|7.93|6.53|7.8|6.4|0
1657915500000|2022-07-15 20:05:00|7.89|6.49|7.92|6.52|7.92|6.52|7.87|6.47|0
1657915800000|2022-07-15 20:10:00|7.93|6.53|7.88|6.48|7.96|6.56|7.87|6.47|0
1658103300000|2022-07-18 00:15:00|8.59|6.99|8.58|6.98|8.59|6.99|8.55|6.95|0
1658103600000|2022-07-18 00:20:00|8.59|6.99|8.61|7.01|8.62|7.02|8.56|6.96|0
1658103900000|2022-07-18 00:25:00|8.62|7.02|8.64|7.04|8.64|7.04|8.59|6.99|0
1658104200000|2022-07-18 00:30:00|8.63|7.03|8.56|6.96|8.64|7.04|8.55|6.95|0
1658104500000|2022-07-18 00:35:00|8.57|6.97|8.41|6.81|8.6|7|8.4|6.8|0
1658104800000|2022-07-18 00:40:00|8.43|6.83|8.38|6.78|8.46|6.86|8.35|6.75|0
1658105100000|2022-07-18 00:45:00|8.39|6.79|8.38|6.78|8.44|6.84|8.38|6.78|0
1658105400000|2022-07-18 00:50:00|8.37|6.77|8.35|6.75|8.39|6.79|8.33|6.73|0
1658105700000|2022-07-18 00:55:00|8.34|6.74|8.39|6.79|8.43|6.83|8.34|6.74|0
1658106000000|2022-07-18 01:00:00|8.4|6.8|8.48|6.88|8.48|6.88|8.39|6.79|0
1658106300000|2022-07-18 01:05:00|8.47|6.87|8.48|6.88|8.49|6.89|8.41|6.81|0
1658106600000|2022-07-18 01:10:00|8.49|6.89|8.48|6.88|8.49|6.89|8.4|6.8|0
1658106900000|2022-07-18 01:15:00|8.49|6.89|8.63|7.03|8.63|7.03|8.48|6.88|0
1658107200000|2022-07-18 01:20:00|8.62|7.02|8.69|7.09|8.71|7.11|8.59|6.99|0
1658107500000|2022-07-18 01:25:00|8.7|7.1|8.65|7.05|8.73|7.13|8.64|7.04|0
1658107800000|2022-07-18 01:30:00|8.67|7.07|8.68|7.08|8.68|7.08|8.59|6.99|0
1658108100000|2022-07-18 01:35:00|8.69|7.09|8.5|6.9|8.69|7.09|8.46|6.86|0
1658108400000|2022-07-18 01:40:00|8.49|6.89|8.53|6.93|8.56|6.96|8.48|6.88|0
1658108700000|2022-07-18 01:45:00|8.52|6.92|8.61|7.01|8.62|7.02|8.51|6.91|0
1658109000000|2022-07-18 01:50:00|8.6|7|8.65|7.05|8.67|7.07|8.6|7|0
1658109300000|2022-07-18 01:55:00|8.64|7.04|8.65|7.05|8.65|7.05|8.61|7.01|0
1658109600000|2022-07-18 02:00:00|8.67|7.07|8.62|7.02|8.68|7.08|8.62|7.02|0
1658109900000|2022-07-18 02:05:00|8.61|7.01|8.61|7.01|8.63|7.03|8.59|6.99|0
1658110200000|2022-07-18 02:10:00|8.62|7.02|8.6|7|8.66|7.06|8.58|6.98|0
1658110500000|2022-07-18 02:15:00|8.61|7.01|8.65|7.05|8.68|7.08|8.61|7.01|0
1658110800000|2022-07-18 02:20:00|8.66|7.06|8.63|7.03|8.68|7.08|8.61|7.01|0
1658111100000|2022-07-18 02:25:00|8.61|7.01|8.56|6.96|8.65|7.05|8.55|6.95|0
1658111400000|2022-07-18 02:30:00|8.57|6.97|8.63|7.03|8.65|7.05|8.57|6.97|0
1658111700000|2022-07-18 02:35:00|8.64|7.04|8.64|7.04|8.7|7.1|8.57|6.97|0
1658112000000|2022-07-18 02:40:00|8.63|7.03|8.67|7.07|8.69|7.09|8.62|7.02|0
1658112300000|2022-07-18 02:45:00|8.66|7.06|8.67|7.07|8.7|7.1|8.62|7.02|0
1658112600000|2022-07-18 02:50:00|8.69|7.09|8.68|7.08|8.71|7.11|8.66|7.06|0
1658112900000|2022-07-18 02:55:00|8.69|7.09|8.71|7.11|8.72|7.12|8.68|7.08|0
1658113200000|2022-07-18 03:00:00|8.72|7.12|8.78|7.18|8.8|7.2|8.7|7.1|0
1658113500000|2022-07-18 03:05:00|8.79|7.19|8.88|7.28|8.89|7.29|8.79|7.19|0
1658113800000|2022-07-18 03:10:00|8.89|7.29|8.88|7.28|8.95|7.35|8.86|7.26|0
1658114100000|2022-07-18 03:15:00|8.89|7.29|8.93|7.33|8.94|7.34|8.89|7.29|0
1658114400000|2022-07-18 03:20:00|8.92|7.32|9.01|7.41|9.03|7.43|8.89|7.29|0
1658114700000|2022-07-18 03:25:00|9.02|7.42|9.02|7.42|9.05|7.45|8.99|7.39|0
1658115000000|2022-07-18 03:30:00|9.01|7.41|9|7.4|9.03|7.43|8.95|7.35|0
1658115300000|2022-07-18 03:35:00|8.98|7.38|9|7.4|9.03|7.43|8.93|7.33|0
1658115600000|2022-07-18 03:40:00|9.01|7.41|8.96|7.36|9.03|7.43|8.94|7.34|0
1658115900000|2022-07-18 03:45:00|8.97|7.37|8.95|7.35|8.98|7.38|8.95|7.35|0
1658116200000|2022-07-18 03:50:00|8.94|7.34|8.98|7.38|8.99|7.39|8.93|7.33|0
1658116500000|2022-07-18 03:55:00|8.97|7.37|8.97|7.37|9.01|7.41|8.96|7.36|0
1658116800000|2022-07-18 04:00:00|8.98|7.38|9.03|7.43|9.04|7.44|8.98|7.38|0
1658117100000|2022-07-18 04:05:00|9.02|7.42|9.02|7.42|9.03|7.43|8.99|7.39|0
1658117400000|2022-07-18 04:10:00|9.03|7.43|8.98|7.38|9.04|7.44|8.98|7.38|0
1658117700000|2022-07-18 04:15:00|8.97|7.37|8.97|7.37|8.98|7.38|8.96|7.36|0
1658118000000|2022-07-18 04:20:00|8.96|7.36|8.9|7.3|8.96|7.36|8.9|7.3|0
1658118300000|2022-07-18 04:25:00|8.89|7.29|8.93|7.33|8.93|7.33|8.85|7.25|0
1658118600000|2022-07-18 04:30:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1658118900000|2022-07-18 04:35:00|8.91|7.31|8.98|7.38|8.98|7.38|8.91|7.31|0
1658119200000|2022-07-18 04:40:00|8.97|7.37|8.98|7.38|8.98|7.38|8.94|7.34|0
1658119500000|2022-07-18 04:45:00|8.99|7.39|8.97|7.37|9|7.4|8.96|7.36|0
1658119800000|2022-07-18 04:50:00|8.96|7.36|9|7.4|9.01|7.41|8.96|7.36|0
1658120100000|2022-07-18 04:55:00|8.99|7.39|9.05|7.45|9.07|7.47|8.98|7.38|0
1658120400000|2022-07-18 05:00:00|9.07|7.47|8.95|7.35|9.08|7.48|8.93|7.33|0
1658120700000|2022-07-18 05:05:00|8.96|7.36|8.93|7.33|8.99|7.39|8.93|7.33|0
1658121000000|2022-07-18 05:10:00|8.94|7.34|8.95|7.35|8.96|7.36|8.92|7.32|0
1658121300000|2022-07-18 05:15:00|8.96|7.36|8.92|7.32|9|7.4|8.92|7.32|0
1658121600000|2022-07-18 05:20:00|8.91|7.31|9|7.4|9|7.4|8.91|7.31|0
1658121900000|2022-07-18 05:25:00|9.01|7.41|9.04|7.44|9.04|7.44|8.99|7.39|0
1658122200000|2022-07-18 05:30:00|9.05|7.45|9.1|7.5|9.1|7.5|9.02|7.42|0
1658122500000|2022-07-18 05:35:00|9.11|7.51|9.16|7.56|9.22|7.62|9.05|7.45|0
1658122800000|2022-07-18 05:40:00|9.15|7.55|9.21|7.61|9.21|7.61|9.13|7.53|0
1658123100000|2022-07-18 05:45:00|9.22|7.62|9.26|7.66|9.27|7.67|9.19|7.59|0
1658123400000|2022-07-18 05:50:00|9.25|7.65|9.19|7.59|9.27|7.67|9.19|7.59|0
1658123700000|2022-07-18 05:55:00|9.2|7.6|9.24|7.64|9.25|7.65|9.18|7.58|0
1658124000000|2022-07-18 06:00:00|9.23|7.63|9.13|7.53|9.37|7.77|9.13|7.53|0
1658124300000|2022-07-18 06:05:00|9.12|7.52|9.13|7.53|9.22|7.62|9.12|7.52|0
1658124600000|2022-07-18 06:10:00|9.12|7.52|9.07|7.47|9.13|7.53|9.06|7.46|0
1658124900000|2022-07-18 06:15:00|9.04|7.44|9.12|7.52|9.16|7.56|9.04|7.44|0
1658125200000|2022-07-18 06:20:00|9.13|7.53|9.14|7.54|9.15|7.55|9.06|7.46|0
1658125500000|2022-07-18 06:25:00|9.13|7.53|9.14|7.54|9.14|7.54|9.05|7.45|0
1658125800000|2022-07-18 06:30:00|9.13|7.53|9.14|7.54|9.2|7.6|9.06|7.46|0
1658126100000|2022-07-18 06:35:00|9.15|7.55|9.14|7.54|9.23|7.63|9.12|7.52|0
1658126400000|2022-07-18 06:40:00|9.13|7.53|9.26|7.66|9.28|7.68|9.13|7.53|0
1658126700000|2022-07-18 06:45:00|9.27|7.67|9.31|7.71|9.37|7.77|9.27|7.67|0
1658127000000|2022-07-18 06:50:00|9.3|7.7|9.33|7.73|9.38|7.78|9.27|7.67|0
1658127300000|2022-07-18 06:55:00|9.32|7.72|9.42|7.82|9.42|7.82|9.31|7.71|0
1658127600000|2022-07-18 07:00:00|9.33|7.73|9.19|7.59|9.4|7.8|9.19|7.59|0
1658127900000|2022-07-18 07:05:00|9.1|7.7|9.24|7.84|9.31|7.91|9.08|7.68|0
1658128200000|2022-07-18 07:10:00|9.23|7.83|9.33|7.93|9.35|7.95|9.19|7.79|0
1658128500000|2022-07-18 07:15:00|9.31|7.91|9.47|8.07|9.51|8.11|9.31|7.91|0
1658128800000|2022-07-18 07:20:00|9.45|8.05|9.53|8.13|9.58|8.18|9.4|8|0
1658129100000|2022-07-18 07:25:00|9.52|8.12|9.53|8.13|9.55|8.15|9.41|8.01|0
1658129400000|2022-07-18 07:30:00|9.55|8.15|9.73|8.33|9.76|8.36|9.52|8.12|0
1658129700000|2022-07-18 07:35:00|9.72|8.32|9.73|8.33|9.81|8.41|9.71|8.31|0
1658130000000|2022-07-18 07:40:00|9.72|8.32|9.77|8.37|9.87|8.47|9.69|8.29|0
1658130300000|2022-07-18 07:45:00|9.76|8.36|9.72|8.32|9.79|8.39|9.69|8.29|0
1658130600000|2022-07-18 07:50:00|9.71|8.31|9.62|8.22|9.74|8.34|9.61|8.21|0
1658130900000|2022-07-18 07:55:00|9.63|8.23|9.64|8.24|9.64|8.24|9.59|8.19|0
1658131200000|2022-07-18 08:00:00|9.65|8.25|9.67|8.27|9.72|8.32|9.55|8.15|0
1658131500000|2022-07-18 08:05:00|9.68|8.28|9.49|8.09|9.87|8.47|8.82|7.42|0
1658131800000|2022-07-18 08:10:00|9.47|8.07|9.5|8.1|9.51|8.11|9.39|7.99|0
1658132100000|2022-07-18 08:15:00|9.49|8.09|9.46|8.06|9.5|8.1|9.44|8.04|0
1658132400000|2022-07-18 08:20:00|9.45|8.05|9.63|8.23|9.63|8.23|9.44|8.04|0
1658132700000|2022-07-18 08:25:00|9.64|8.24|9.88|8.48|9.93|8.53|9.64|8.24|0
1658133000000|2022-07-18 08:30:00|9.89|8.49|9.91|8.51|9.97|8.57|9.82|8.42|0
1658133300000|2022-07-18 08:35:00|9.92|8.52|9.87|8.47|9.92|8.52|9.78|8.38|0
1658133600000|2022-07-18 08:40:00|9.86|8.46|9.83|8.43|9.94|8.54|9.83|8.43|0
1658133900000|2022-07-18 08:45:00|9.84|8.44|9.85|8.45|9.88|8.48|9.78|8.38|0
1658134200000|2022-07-18 08:50:00|9.83|8.43|9.92|8.52|9.94|8.54|9.83|8.43|0
1658134500000|2022-07-18 08:55:00|9.93|8.53|9.99|8.59|10.03|8.63|9.93|8.53|0
1658134800000|2022-07-18 09:00:00|9.98|8.58|9.92|8.52|10.01|8.61|9.92|8.52|0
1658135100000|2022-07-18 09:05:00|9.93|8.53|9.79|8.39|9.94|8.54|9.75|8.35|0
1658135400000|2022-07-18 09:10:00|9.78|8.38|9.85|8.45|9.85|8.45|9.78|8.38|0
1658135700000|2022-07-18 09:15:00|9.84|8.44|9.88|8.48|9.9|8.5|9.77|8.37|0
1658136000000|2022-07-18 09:20:00|9.89|8.49|9.96|8.56|9.97|8.57|9.89|8.49|0
1658136300000|2022-07-18 09:25:00|9.97|8.57|9.75|8.35|9.97|8.57|9.74|8.34|0
1658136600000|2022-07-18 09:30:00|9.74|8.34|9.7|8.3|9.79|8.39|9.67|8.27|0
1658136900000|2022-07-18 09:35:00|9.68|8.28|9.72|8.32|9.76|8.36|9.67|8.27|0
1658137200000|2022-07-18 09:40:00|9.73|8.33|9.71|8.31|9.76|8.36|9.65|8.25|0
1658137500000|2022-07-18 09:45:00|9.7|8.3|9.6|8.2|9.7|8.3|9.6|8.2|0
1658137800000|2022-07-18 09:50:00|9.59|8.19|9.57|8.17|9.61|8.21|9.56|8.16|0
1658138100000|2022-07-18 09:55:00|9.58|8.18|9.66|8.26|9.66|8.26|9.58|8.18|0
1658138400000|2022-07-18 10:00:00|9.64|8.24|9.57|8.17|9.67|8.27|9.57|8.17|0
1658138700000|2022-07-18 10:05:00|9.58|8.18|9.67|8.27|9.68|8.28|9.58|8.18|0
1658139000000|2022-07-18 10:10:00|9.68|8.28|9.81|8.41|9.81|8.41|9.66|8.26|0
1658139300000|2022-07-18 10:15:00|9.79|8.39|9.75|8.35|9.79|8.39|9.7|8.3|0
1658139600000|2022-07-18 10:20:00|9.76|8.36|9.79|8.39|9.81|8.41|9.74|8.34|0
1658139900000|2022-07-18 10:25:00|9.78|8.38|9.75|8.35|9.81|8.41|9.73|8.33|0
1658140200000|2022-07-18 10:30:00|9.74|8.34|9.75|8.35|9.77|8.37|9.74|8.34|0
1658140500000|2022-07-18 10:35:00|9.74|8.34|9.66|8.26|9.74|8.34|9.61|8.21|0
1658140800000|2022-07-18 10:40:00|9.65|8.25|9.64|8.24|9.69|8.29|9.6|8.2|0
1658141100000|2022-07-18 10:45:00|9.63|8.23|9.66|8.26|9.66|8.26|9.58|8.18|0
1658141400000|2022-07-18 10:50:00|9.68|8.28|9.58|8.18|9.68|8.28|9.58|8.18|0
1658141700000|2022-07-18 10:55:00|9.56|8.16|9.61|8.21|9.66|8.26|9.56|8.16|0
1658142000000|2022-07-18 11:00:00|9.6|8.2|9.6|8.2|9.61|8.21|9.49|8.09|0
1658142300000|2022-07-18 11:05:00|9.61|8.21|9.8|8.4|9.81|8.41|9.6|8.2|0
1658142600000|2022-07-18 11:10:00|9.81|8.41|9.72|8.32|9.83|8.43|9.72|8.32|0
1658142900000|2022-07-18 11:15:00|9.71|8.31|9.78|8.38|9.81|8.41|9.71|8.31|0
1658143200000|2022-07-18 11:20:00|9.79|8.39|9.91|8.51|9.94|8.54|9.77|8.37|0
1658143500000|2022-07-18 11:25:00|9.9|8.5|9.85|8.45|9.9|8.5|9.77|8.37|0
1658143800000|2022-07-18 11:30:00|9.84|8.44|9.82|8.42|9.89|8.49|9.81|8.41|0
1658144100000|2022-07-18 11:35:00|9.81|8.41|9.75|8.35|9.81|8.41|9.73|8.33|0
1658144400000|2022-07-18 11:40:00|9.73|8.33|9.71|8.31|9.75|8.35|9.68|8.28|0
1658144700000|2022-07-18 11:45:00|9.7|8.3|9.77|8.37|9.78|8.38|9.7|8.3|0
1658145000000|2022-07-18 11:50:00|9.76|8.36|9.71|8.31|9.81|8.41|9.69|8.29|0
1658145300000|2022-07-18 11:55:00|9.7|8.3|9.67|8.27|9.73|8.33|9.63|8.23|0
1658145600000|2022-07-18 12:00:00|9.68|8.28|9.67|8.27|9.8|8.4|9.64|8.24|0
1658145900000|2022-07-18 12:05:00|9.68|8.28|9.71|8.31|9.77|8.37|9.67|8.27|0
1658146200000|2022-07-18 12:10:00|9.69|8.29|9.63|8.23|9.69|8.29|9.6|8.2|0
1658146500000|2022-07-18 12:15:00|9.64|8.24|9.36|7.96|9.64|8.24|9.34|7.94|0
1658146800000|2022-07-18 12:20:00|9.37|7.97|9.27|7.87|9.41|8.01|9.2|7.8|0
1658147100000|2022-07-18 12:25:00|9.25|7.85|9.09|7.69|9.27|7.87|9.05|7.65|0
1658147400000|2022-07-18 12:30:00|9.07|7.67|9.26|7.86|9.27|7.87|9.05|7.65|0
1658147700000|2022-07-18 12:35:00|9.25|7.85|9.46|8.06|9.55|8.15|9.16|7.76|0
1658148000000|2022-07-18 12:40:00|9.45|8.05|9.51|8.11|9.51|8.11|9.4|8|0
1658148300000|2022-07-18 12:45:00|9.5|8.1|9.4|8|9.54|8.14|9.33|7.93|0
1658148600000|2022-07-18 12:50:00|9.38|7.98|9.4|8|9.46|8.06|9.36|7.96|0
1658148900000|2022-07-18 12:55:00|9.39|7.99|9.61|8.21|9.62|8.22|9.38|7.98|0
1658149200000|2022-07-18 13:00:00|9.6|8.2|9.51|8.11|9.61|8.21|9.5|8.1|0
1658149500000|2022-07-18 13:05:00|9.52|8.12|9.55|8.15|9.6|8.2|9.5|8.1|0
1658149800000|2022-07-18 13:10:00|9.53|8.13|9.47|8.07|9.57|8.17|9.42|8.02|0
1658150100000|2022-07-18 13:15:00|9.48|8.08|9.58|8.18|9.61|8.21|9.47|8.07|0
1658150400000|2022-07-18 13:20:00|9.57|8.17|9.57|8.17|9.61|8.21|9.47|8.07|0
1658150700000|2022-07-18 13:25:00|9.56|8.16|9.66|8.26|9.73|8.33|9.54|8.14|0
1658151000000|2022-07-18 13:30:00|9.68|8.28|9.52|8.12|9.99|8.59|9.39|7.99|0
1658151300000|2022-07-18 13:35:00|9.42|8.02|9.37|7.97|9.63|8.23|9.3|7.9|0
1658151600000|2022-07-18 13:40:00|9.32|7.92|9.82|8.42|9.83|8.43|9.13|7.73|0
1658151900000|2022-07-18 13:45:00|9.84|8.44|9.9|8.5|10|8.6|9.68|8.28|0
1658152200000|2022-07-18 13:50:00|9.93|8.53|9.88|8.48|9.96|8.56|9.77|8.37|0
1658152500000|2022-07-18 13:55:00|9.87|8.47|9.7|8.3|10.05|8.65|9.65|8.25|0
1658152800000|2022-07-18 14:00:00|9.72|8.32|9.63|8.23|9.84|8.44|9.49|8.09|0
1658153100000|2022-07-18 14:05:00|9.64|8.24|9.49|8.09|9.65|8.25|9.4|8|0
1658153400000|2022-07-18 14:10:00|9.5|8.1|9.31|7.91|9.54|8.14|8.77|7.37|0
1658153700000|2022-07-18 14:15:00|9.33|7.93|9.36|7.96|9.46|8.06|9.22|7.82|0
1658154000000|2022-07-18 14:20:00|9.37|7.97|9.41|8.01|9.5|8.1|9.33|7.93|0
1658154300000|2022-07-18 14:25:00|9.4|8|9.34|7.94|9.41|8.01|9.25|7.85|0
1658154600000|2022-07-18 14:30:00|9.35|7.95|9.52|8.12|9.58|8.18|9.34|7.94|0
1658154900000|2022-07-18 14:35:00|9.53|8.13|9.42|8.02|9.58|8.18|9.32|7.92|0
1658155200000|2022-07-18 14:40:00|9.43|8.03|9.4|8|9.52|8.12|9.36|7.96|0
1658155500000|2022-07-18 14:45:00|9.39|7.99|9.25|7.85|9.4|8|9.12|7.72|0
1658155800000|2022-07-18 14:50:00|9.27|7.87|9.34|7.94|9.35|7.95|9.19|7.79|0
1658156100000|2022-07-18 14:55:00|9.33|7.93|9.43|8.03|9.51|8.11|9.29|7.89|0
1658156400000|2022-07-18 15:00:00|9.45|8.05|9.39|7.99|9.5|8.1|9.28|7.88|0
1658156700000|2022-07-18 15:05:00|9.4|8|9.26|7.86|9.45|8.05|9.22|7.82|0
1658157000000|2022-07-18 15:10:00|9.28|7.88|9.27|7.87|9.3|7.9|9.19|7.79|0
1658157300000|2022-07-18 15:15:00|9.26|7.86|9.24|7.84|9.31|7.91|9.14|7.74|0
1658157600000|2022-07-18 15:20:00|9.25|7.85|9.31|7.91|9.33|7.93|9.2|7.8|0
1658157900000|2022-07-18 15:25:00|9.32|7.92|9.29|7.89|9.37|7.97|9.25|7.85|0
1658158200000|2022-07-18 15:30:00|9.3|7.9|9.36|7.96|9.44|8.04|9.2|7.8|0
1658158500000|2022-07-18 15:35:00|9.35|7.95|9.48|8.08|9.49|8.09|9.33|7.93|0
1658158800000|2022-07-18 15:40:00|9.5|8.1|9.65|8.25|9.65|8.25|9.47|8.07|0
1658159100000|2022-07-18 15:45:00|9.67|8.27|9.49|8.09|9.68|8.28|9.47|8.07|0
1658159400000|2022-07-18 15:50:00|9.48|8.08|9.58|8.18|9.6|8.2|9.44|8.04|0
1658159700000|2022-07-18 15:55:00|9.57|8.17|9.64|8.24|9.69|8.29|9.55|8.15|0
1658160000000|2022-07-18 16:00:00|9.66|8.26|9.56|8.16|9.66|8.26|9.53|8.13|0
1658160300000|2022-07-18 16:05:00|9.55|8.15|9.49|8.09|9.64|8.24|9.43|8.03|0
1658160600000|2022-07-18 16:10:00|9.5|8.1|9.59|8.19|9.63|8.23|9.46|8.06|0
1658160900000|2022-07-18 16:15:00|9.58|8.18|9.45|8.05|9.6|8.2|9.4|8|0
1658161200000|2022-07-18 16:20:00|9.44|8.04|9.52|8.12|9.52|8.12|9.41|8.01|0
1658161500000|2022-07-18 16:25:00|9.51|8.11|9.39|7.99|9.51|8.11|9.36|7.96|0
1658161800000|2022-07-18 16:30:00|9.4|8|9.39|7.99|9.46|8.06|9.38|7.98|0
1658162100000|2022-07-18 16:35:00|9.38|7.98|9.49|8.09|9.5|8.1|9.38|7.98|0
1658162400000|2022-07-18 16:40:00|9.47|8.07|9.44|8.04|9.52|8.12|9.44|8.04|0
1658162700000|2022-07-18 16:45:00|9.42|8.02|9.31|7.91|9.45|8.05|9.29|7.89|0
1658163000000|2022-07-18 16:50:00|9.3|7.9|9.13|7.73|9.33|7.93|9.13|7.73|0
1658163300000|2022-07-18 16:55:00|9.12|7.72|9.27|7.87|9.6|8.2|9.08|7.58|0
1658163600000|2022-07-18 17:00:00|9.29|7.89|9.35|7.95|9.35|7.95|9.26|7.86|0
1658163900000|2022-07-18 17:05:00|9.36|7.96|9.31|7.91|9.37|7.97|9.27|7.87|0
1658164200000|2022-07-18 17:10:00|9.3|7.9|9.3|7.9|9.32|7.92|9.2|7.8|0
1658164500000|2022-07-18 17:15:00|9.31|7.91|9.06|7.66|9.31|7.91|9.04|7.64|0
1658164800000|2022-07-18 17:20:00|9.04|7.64|9.12|7.72|9.12|7.72|8.96|7.56|0
1658165100000|2022-07-18 17:25:00|9.13|7.73|9.23|7.83|9.25|7.85|9.1|7.7|0
1658165400000|2022-07-18 17:30:00|9.22|7.82|8.84|7.44|9.25|7.85|8.84|7.44|0
1658165700000|2022-07-18 17:35:00|8.83|7.43|8.75|7.35|8.91|7.51|8.64|7.24|0
1658166000000|2022-07-18 17:40:00|8.74|7.34|8.67|7.27|8.81|7.41|8.64|7.24|0
1658166300000|2022-07-18 17:45:00|8.68|7.28|8.46|7.06|8.75|7.35|8.44|7.04|0
1658166600000|2022-07-18 17:50:00|8.45|7.05|8.54|7.14|8.59|7.19|8.45|7.05|0
1658166900000|2022-07-18 17:55:00|8.55|7.15|8.71|7.13|8.76|7.17|7.91|6.47|0
1658167200000|2022-07-18 18:00:00|8.7|7.12|8.61|7.21|8.8|7.23|8.49|7.02|0
1658167500000|2022-07-18 18:05:00|8.62|7.22|8.58|7.18|8.66|7.26|8.54|7.14|0
1658167800000|2022-07-18 18:10:00|8.57|7.17|8.67|7.27|8.69|7.29|8.5|7.1|0
1658168100000|2022-07-18 18:15:00|8.69|7.29|8.82|7.42|8.84|7.44|8.64|7.24|0
1658168400000|2022-07-18 18:20:00|8.8|7.4|8.63|7.23|8.89|7.49|8.63|7.23|0
1658168700000|2022-07-18 18:25:00|8.64|7.24|8.41|7.01|8.66|7.26|8.36|6.96|0
1658169000000|2022-07-18 18:30:00|8.38|6.98|8.52|7.12|8.52|7.12|8.35|6.95|0
1658169300000|2022-07-18 18:35:00|8.5|7.1|8.59|7.19|8.72|7.32|8.47|7.07|0
1658169600000|2022-07-18 18:40:00|8.62|7.22|8.25|6.85|8.63|7.23|8.23|6.83|0
1658169900000|2022-07-18 18:45:00|8.26|6.86|8.3|6.9|8.35|6.95|8.19|6.79|0
1658170200000|2022-07-18 18:50:00|8.32|6.92|8.12|6.72|8.32|6.92|7.98|6.58|0
1658170500000|2022-07-18 18:55:00|8.1|6.7|7.95|6.55|8.24|6.84|7.92|6.52|0
1658170800000|2022-07-18 19:00:00|7.91|6.51|7.99|6.59|8.06|6.66|7.88|6.48|0
1658171100000|2022-07-18 19:05:00|7.97|6.57|8.19|6.79|8.24|6.84|7.97|6.57|0
1658171400000|2022-07-18 19:10:00|8.2|6.8|8.12|6.72|8.23|6.83|7.97|6.57|0
1658171700000|2022-07-18 19:15:00|8.13|6.73|8.27|6.87|8.28|6.88|8.11|6.71|0
1658172000000|2022-07-18 19:20:00|8.25|6.85|8.11|6.71|8.31|6.91|8.08|6.68|0
1658172300000|2022-07-18 19:25:00|8.12|6.72|7.77|6.37|8.16|6.76|7.77|6.37|0
1658172600000|2022-07-18 19:30:00|7.76|6.36|7.56|6.16|7.78|6.38|7.49|6.09|0
1658172900000|2022-07-18 19:35:00|7.55|6.15|7.31|5.91|7.63|6.23|7.25|5.85|0
1658173200000|2022-07-18 19:40:00|7.3|5.9|7.28|5.88|7.39|5.99|7.22|5.82|0
1658173500000|2022-07-18 19:45:00|7.25|5.85|7|5.6|7.27|5.87|7|5.6|0
1658173800000|2022-07-18 19:50:00|6.98|5.58|7.43|6.03|7.45|6.05|6.98|5.58|0
1658174100000|2022-07-18 19:55:00|7.44|6.04|7.39|5.99|7.58|6.18|7.32|5.92|0
1658174400000|2022-07-18 20:00:00|7.53|6.13|7.46|6.06|7.65|6.25|7.4|6|0
1658174700000|2022-07-18 20:05:00|7.45|6.05|7.6|6.2|7.63|6.23|7.45|6.05|0
1658175000000|2022-07-18 20:10:00|7.61|6.21|7.62|6.22|7.67|6.27|7.57|6.17|0
1658175300000|2022-07-18 20:15:00|7.7|6.1|7.74|6.14|7.74|6.14|7.68|6.08|0
1658175600000|2022-07-18 20:20:00|7.73|6.13|7.74|6.14|7.78|6.18|7.72|6.12|0
1658175900000|2022-07-18 20:25:00|7.75|6.15|7.73|6.13|7.76|6.16|7.72|6.12|0
1658176200000|2022-07-18 20:30:00|7.72|6.12|7.73|6.13|7.74|6.14|7.71|6.11|0
1658176500000|2022-07-18 20:35:00|7.74|6.14|7.7|6.1|7.76|6.16|7.69|6.09|0
1658176800000|2022-07-18 20:40:00|7.71|6.11|7.69|6.09|7.72|6.12|7.68|6.08|0
1658177100000|2022-07-18 20:45:00|7.7|6.1|7.67|6.07|7.7|6.1|7.66|6.06|0
1658177400000|2022-07-18 20:50:00|7.68|6.08|7.73|6.13|7.73|6.13|7.67|6.07|0
1658177700000|2022-07-18 20:55:00|7.74|6.14|7.71|6.11|7.74|6.14|7.69|6.09|0
1658178000000|2022-07-18 21:00:00|7.69|6.09|7.7|6.1|7.7|6.1|7.66|6.06|0
1658178300000|2022-07-18 21:05:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1658178600000|2022-07-18 21:10:00|7.71|6.11|7.68|6.08|7.71|6.11|7.68|6.08|0
1658178900000|2022-07-18 21:15:00|7.67|6.07|7.64|6.04|7.67|6.07|7.64|6.04|0
1658179200000|2022-07-18 21:20:00|7.65|6.05|7.71|6.11|7.72|6.12|7.65|6.05|0
1658179500000|2022-07-18 21:25:00|7.72|6.12|7.7|6.1|7.72|6.12|7.69|6.09|0
1658179800000|2022-07-18 21:30:00|7.71|6.11|7.71|6.11|7.71|6.11|7.7|6.1|0
1658180100000|2022-07-18 21:35:00|7.7|6.1|7.7|6.1|7.7|6.1|7.69|6.09|0
1658180400000|2022-07-18 21:40:00|7.69|6.09|7.7|6.1|7.7|6.1|7.69|6.09|0
1658180700000|2022-07-18 21:45:00|7.71|6.11|7.71|6.11|7.71|6.11|7.69|6.09|0
1658181000000|2022-07-18 21:50:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1658181300000|2022-07-18 21:55:00|7.7|6.1|7.71|6.11|7.72|6.12|7.69|6.09|0
1658181600000|2022-07-18 22:00:00|7.66|6.06|7.64|6.04|7.7|6.1|7.63|6.03|0
1658181900000|2022-07-18 22:05:00|7.63|6.03|7.64|6.04|7.64|6.04|7.61|6.01|0
1658182200000|2022-07-18 22:10:00|7.65|6.05|7.63|6.03|7.69|6.09|7.63|6.03|0
1658182500000|2022-07-18 22:15:00|7.64|6.04|7.65|6.05|7.65|6.05|7.57|5.97|0
1658182800000|2022-07-18 22:20:00|7.67|6.07|7.71|6.11|7.74|6.14|7.65|6.05|0
1658183100000|2022-07-18 22:25:00|7.72|6.12|7.68|6.08|7.72|6.12|7.67|6.07|0
1658183400000|2022-07-18 22:30:00|7.69|6.09|7.68|6.08|7.69|6.09|7.66|6.06|0
1658183700000|2022-07-18 22:35:00|7.69|6.09|7.81|6.21|7.83|6.23|7.69|6.09|0
1658184000000|2022-07-18 22:40:00|7.82|6.22|7.82|6.22|7.82|6.22|7.79|6.19|0
1658184300000|2022-07-18 22:45:00|7.81|6.21|7.79|6.19|7.82|6.22|7.76|6.16|0
1658184600000|2022-07-18 22:50:00|7.8|6.2|7.79|6.19|7.81|6.21|7.78|6.18|0
1658184900000|2022-07-18 22:55:00|7.78|6.18|7.75|6.15|7.79|6.19|7.74|6.14|0
1658185200000|2022-07-18 23:00:00|7.74|6.14|7.68|6.08|7.78|6.18|7.68|6.08|0
1658185500000|2022-07-18 23:05:00|7.67|6.07|7.68|6.08|7.68|6.08|7.62|6.02|0
1658185800000|2022-07-18 23:10:00|7.69|6.09|7.67|6.07|7.7|6.1|7.65|6.05|0
1658186100000|2022-07-18 23:15:00|7.68|6.08|7.71|6.11|7.73|6.13|7.67|6.07|0
1658186400000|2022-07-18 23:20:00|7.72|6.12|7.73|6.13|7.73|6.13|7.69|6.09|0
1658186700000|2022-07-18 23:25:00|7.72|6.12|7.74|6.14|7.78|6.18|7.72|6.12|0
1658187000000|2022-07-18 23:30:00|7.75|6.15|7.79|6.19|7.8|6.2|7.74|6.14|0
1658187300000|2022-07-18 23:35:00|7.78|6.18|7.88|6.28|7.89|6.29|7.77|6.17|0
1658187600000|2022-07-18 23:40:00|7.87|6.27|7.9|6.3|7.91|6.31|7.81|6.21|0
1658187900000|2022-07-18 23:45:00|7.88|6.28|7.79|6.19|7.88|6.28|7.78|6.18|0
1658188200000|2022-07-18 23:50:00|7.78|6.18|7.9|6.3|7.91|6.31|7.77|6.17|0
1658188500000|2022-07-18 23:55:00|7.91|6.31|7.94|6.34|7.96|6.36|7.9|6.3|0
1658188800000|2022-07-19 00:00:00|7.96|6.36|7.82|6.22|7.98|6.38|7.8|6.2|0
1658189100000|2022-07-19 00:05:00|7.81|6.21|7.75|6.15|7.81|6.21|7.68|6.08|0
1658189400000|2022-07-19 00:10:00|7.76|6.16|7.77|6.17|7.81|6.21|7.74|6.14|0
1658189700000|2022-07-19 00:15:00|7.75|6.15|7.74|6.14|7.84|6.24|7.72|6.12|0
1658190000000|2022-07-19 00:20:00|7.73|6.13|7.77|6.17|7.79|6.19|7.71|6.11|0
1658190300000|2022-07-19 00:25:00|7.76|6.16|7.8|6.2|7.8|6.2|7.74|6.14|0
1658190600000|2022-07-19 00:30:00|7.79|6.19|7.66|6.06|7.8|6.2|7.64|6.04|0
1658190900000|2022-07-19 00:35:00|7.65|6.05|7.65|6.05|7.67|6.07|7.59|5.99|0
1658191200000|2022-07-19 00:40:00|7.64|6.04|7.69|6.09|7.7|6.1|7.62|6.02|0
1658191500000|2022-07-19 00:45:00|7.68|6.08|7.67|6.07|7.71|6.11|7.67|6.07|0
1658191800000|2022-07-19 00:50:00|7.68|6.08|7.74|6.14|7.76|6.16|7.67|6.07|0
1658192100000|2022-07-19 00:55:00|7.73|6.13|7.72|6.12|7.74|6.14|7.7|6.1|0
1658192400000|2022-07-19 01:00:00|7.71|6.11|7.79|6.19|7.79|6.19|7.67|6.07|0
1658192700000|2022-07-19 01:05:00|7.8|6.2|7.78|6.18|7.83|6.23|7.74|6.14|0
1658193000000|2022-07-19 01:10:00|7.77|6.17|7.78|6.18|7.83|6.23|7.76|6.16|0
1658193300000|2022-07-19 01:15:00|7.77|6.17|7.77|6.17|7.79|6.19|7.74|6.14|0
1658193600000|2022-07-19 01:20:00|7.78|6.18|7.81|6.21|7.84|6.24|7.77|6.17|0
1658193900000|2022-07-19 01:25:00|7.82|6.22|7.85|6.25|7.87|6.27|7.75|6.15|0
1658194200000|2022-07-19 01:30:00|7.84|6.24|7.9|6.3|7.94|6.34|7.8|6.2|0
1658194500000|2022-07-19 01:35:00|7.89|6.29|7.86|6.26|7.9|6.3|7.85|6.25|0
1658194800000|2022-07-19 01:40:00|7.87|6.27|7.85|6.25|7.9|6.3|7.85|6.25|0
1658195100000|2022-07-19 01:45:00|7.84|6.24|7.9|6.3|7.92|6.32|7.78|6.18|0
1658195400000|2022-07-19 01:50:00|7.91|6.31|7.89|6.29|7.91|6.31|7.87|6.27|0
1658195700000|2022-07-19 01:55:00|7.88|6.28|7.73|6.13|7.9|6.3|7.73|6.13|0
1658196000000|2022-07-19 02:00:00|7.76|6.16|7.82|6.22|7.84|6.24|7.76|6.16|0
1658196300000|2022-07-19 02:05:00|7.83|6.23|7.93|6.33|7.93|6.33|7.8|6.2|0
1658196600000|2022-07-19 02:10:00|7.91|6.31|7.95|6.35|7.96|6.36|7.9|6.3|0
1658196900000|2022-07-19 02:15:00|7.94|6.34|7.91|6.31|8.01|6.41|7.91|6.31|0
1658197200000|2022-07-19 02:20:00|7.92|6.32|7.91|6.31|7.94|6.34|7.9|6.3|0
1658197500000|2022-07-19 02:25:00|7.9|6.3|7.95|6.35|7.95|6.35|7.87|6.27|0
1658197800000|2022-07-19 02:30:00|7.94|6.34|7.95|6.35|7.96|6.36|7.9|6.3|0
1658198100000|2022-07-19 02:35:00|7.94|6.34|7.96|6.36|7.97|6.37|7.91|6.31|0
1658198400000|2022-07-19 02:40:00|7.97|6.37|7.87|6.27|7.97|6.37|7.86|6.26|0
1658198700000|2022-07-19 02:45:00|7.86|6.26|7.91|6.31|7.94|6.34|7.86|6.26|0
1658199000000|2022-07-19 02:50:00|7.92|6.32|7.89|6.29|7.95|6.35|7.88|6.28|0
1658199300000|2022-07-19 02:55:00|7.88|6.28|7.93|6.33|7.95|6.35|7.88|6.28|0
1658199600000|2022-07-19 03:00:00|7.92|6.32|7.95|6.35|7.96|6.36|7.92|6.32|0
1658199900000|2022-07-19 03:05:00|7.94|6.34|8|6.4|8.02|6.42|7.94|6.34|0
1658200200000|2022-07-19 03:10:00|7.99|6.39|7.94|6.34|8.02|6.42|7.94|6.34|0
1658200500000|2022-07-19 03:15:00|7.95|6.35|7.97|6.37|7.97|6.37|7.92|6.32|0
1658200800000|2022-07-19 03:20:00|7.96|6.36|7.94|6.34|7.98|6.38|7.92|6.32|0
1658201100000|2022-07-19 03:25:00|7.95|6.35|7.92|6.32|7.96|6.36|7.9|6.3|0
1658201400000|2022-07-19 03:30:00|7.93|6.33|7.82|6.22|7.93|6.33|7.82|6.22|0
1658201700000|2022-07-19 03:35:00|7.81|6.21|7.76|6.16|7.83|6.23|7.74|6.14|0
1658202000000|2022-07-19 03:40:00|7.77|6.17|7.72|6.12|7.77|6.17|7.7|6.1|0
1658202300000|2022-07-19 03:45:00|7.73|6.13|7.74|6.14|7.75|6.15|7.72|6.12|0
1658202600000|2022-07-19 03:50:00|7.75|6.15|7.75|6.15|7.75|6.15|7.7|6.1|0
1658202900000|2022-07-19 03:55:00|7.73|6.13|7.77|6.17|7.77|6.17|7.71|6.11|0
1658203200000|2022-07-19 04:00:00|7.78|6.18|7.76|6.16|7.8|6.2|7.75|6.15|0
1658203500000|2022-07-19 04:05:00|7.77|6.17|7.77|6.17|7.79|6.19|7.75|6.15|0
1658203800000|2022-07-19 04:10:00|7.76|6.16|7.78|6.18|7.79|6.19|7.76|6.16|0
1658204100000|2022-07-19 04:15:00|7.79|6.19|7.78|6.18|7.8|6.2|7.78|6.18|0
1658204400000|2022-07-19 04:20:00|7.79|6.19|7.68|6.08|7.79|6.19|7.68|6.08|0
1658204700000|2022-07-19 04:25:00|7.69|6.09|7.73|6.13|7.73|6.13|7.66|6.06|0
1658205000000|2022-07-19 04:30:00|7.72|6.12|7.72|6.12|7.74|6.14|7.67|6.07|0
1658205300000|2022-07-19 04:35:00|7.73|6.13|7.78|6.18|7.78|6.18|7.73|6.13|0
1658205600000|2022-07-19 04:40:00|7.79|6.19|7.75|6.15|7.79|6.19|7.75|6.15|0
1658205900000|2022-07-19 04:45:00|7.76|6.16|7.78|6.18|7.82|6.22|7.76|6.16|0
1658206200000|2022-07-19 04:50:00|7.77|6.17|7.71|6.11|7.79|6.19|7.71|6.11|0
1658206500000|2022-07-19 04:55:00|7.72|6.12|7.65|6.05|7.72|6.12|7.62|6.02|0
1658206800000|2022-07-19 05:00:00|7.66|6.06|7.17|5.57|7.66|6.06|5.58|3.98|0
1658207100000|2022-07-19 05:05:00|7.18|5.58|7.25|5.65|7.26|5.66|7.16|5.56|0
1658207400000|2022-07-19 05:10:00|7.26|5.66|7.34|5.74|7.34|5.74|7.26|5.66|0
1658207700000|2022-07-19 05:15:00|7.33|5.73|7.34|5.74|7.35|5.75|7.31|5.71|0
1658208000000|2022-07-19 05:20:00|7.33|5.73|7.33|5.73|7.34|5.74|7.29|5.69|0
1658208300000|2022-07-19 05:25:00|7.34|5.74|7.33|5.73|7.41|5.81|7.33|5.73|0
1658208600000|2022-07-19 05:30:00|7.34|5.74|7.41|5.81|7.41|5.81|7.31|5.71|0
1658208900000|2022-07-19 05:35:00|7.4|5.8|7.42|5.82|7.46|5.86|7.4|5.8|0
1658209200000|2022-07-19 05:40:00|7.41|5.81|7.43|5.83|7.45|5.85|7.41|5.81|0
1658209500000|2022-07-19 05:45:00|7.44|5.84|7.42|5.82|7.45|5.85|7.4|5.8|0
1658209800000|2022-07-19 05:50:00|7.43|5.83|7.49|5.89|7.51|5.91|7.43|5.83|0
1658210100000|2022-07-19 05:55:00|7.5|5.9|7.4|5.8|7.5|5.9|7.4|5.8|0
1658210400000|2022-07-19 06:00:00|7.38|5.78|7.4|5.8|7.43|5.83|7.3|5.7|0
1658210700000|2022-07-19 06:05:00|7.39|5.79|7.46|5.86|7.46|5.86|7.36|5.76|0
1658211000000|2022-07-19 06:10:00|7.45|5.85|7.44|5.84|7.54|5.94|7.44|5.84|0
1658211300000|2022-07-19 06:15:00|7.45|5.85|7.37|5.77|7.46|5.86|7.36|5.76|0
1658211600000|2022-07-19 06:20:00|7.38|5.78|7.35|5.75|7.4|5.8|7.33|5.73|0
1658211900000|2022-07-19 06:25:00|7.34|5.74|7.37|5.77|7.38|5.78|7.31|5.71|0
1658212200000|2022-07-19 06:30:00|7.38|5.78|7.31|5.71|7.4|5.8|7.27|5.67|0
1658212500000|2022-07-19 06:35:00|7.3|5.7|7.35|5.75|7.35|5.75|7.28|5.68|0
1658212800000|2022-07-19 06:40:00|7.34|5.74|7.4|5.8|7.41|5.81|7.34|5.74|0
1658213100000|2022-07-19 06:45:00|7.41|5.81|7.38|5.78|7.43|5.83|7.38|5.78|0
1658213400000|2022-07-19 06:50:00|7.37|5.77|7.36|5.76|7.42|5.82|7.33|5.73|0
1658213700000|2022-07-19 06:55:00|7.35|5.75|7.36|5.76|7.38|5.78|7.33|5.73|0
1658214000000|2022-07-19 07:00:00|7.38|5.78|7.66|6.06|7.71|6.11|7.24|5.64|0
1658214300000|2022-07-19 07:05:00|7.59|6.19|7.57|6.17|7.7|6.3|7.56|6.16|0
1658214600000|2022-07-19 07:10:00|7.61|6.21|7.58|6.18|7.62|6.22|7.51|6.11|0
1658214900000|2022-07-19 07:15:00|7.59|6.19|7.58|6.18|7.63|6.23|7.52|6.12|0
1658215200000|2022-07-19 07:20:00|7.57|6.17|7.51|6.11|7.64|6.24|7.48|6.08|0
1658215500000|2022-07-19 07:25:00|7.5|6.1|7.52|6.12|7.61|6.21|7.5|6.1|0
1658215800000|2022-07-19 07:30:00|7.51|6.11|7.2|5.8|7.52|6.12|7.18|5.78|0
1658216100000|2022-07-19 07:35:00|7.19|5.79|7.32|5.92|7.33|5.93|7.17|5.77|0
1658216400000|2022-07-19 07:40:00|7.3|5.9|7|5.6|7.3|5.9|6.97|5.57|0
1658216700000|2022-07-19 07:45:00|6.98|5.58|7.26|5.86|7.29|5.89|6.98|5.58|0
1658217000000|2022-07-19 07:50:00|7.25|5.85|7.14|5.74|7.29|5.89|7.11|5.71|0
1658217300000|2022-07-19 07:55:00|7.12|5.72|7.17|5.77|7.2|5.8|7.04|5.64|0
1658217600000|2022-07-19 08:00:00|7.16|5.76|7.2|5.8|7.31|5.91|7.15|5.75|0
1658217900000|2022-07-19 08:05:00|7.21|5.81|7.36|5.96|7.36|5.96|7.15|5.75|0
1658218200000|2022-07-19 08:10:00|7.37|5.97|7.28|5.88|7.37|5.97|7.25|5.85|0
1658218500000|2022-07-19 08:15:00|7.29|5.89|7.24|5.84|7.3|5.9|7.21|5.81|0
1658218800000|2022-07-19 08:20:00|7.25|5.85|7.3|5.9|7.33|5.93|7.22|5.82|0
1658219100000|2022-07-19 08:25:00|7.31|5.91|7.21|5.81|7.32|5.92|7.2|5.8|0
1658219400000|2022-07-19 08:30:00|7.2|5.8|7.37|5.97|7.37|5.97|7.19|5.79|0
1658219700000|2022-07-19 08:35:00|7.36|5.96|7.39|5.99|7.49|6.09|7.36|5.96|0
1658220000000|2022-07-19 08:40:00|7.4|6|7.44|6.04|7.48|6.08|7.4|6|0
1658220300000|2022-07-19 08:45:00|7.45|6.05|7.4|6|7.48|6.08|7.38|5.98|0
1658220600000|2022-07-19 08:50:00|7.41|6.01|7.42|6.02|7.44|6.04|7.33|5.93|0
1658220900000|2022-07-19 08:55:00|7.41|6.01|7.55|6.15|7.58|6.18|7.41|6.01|0
1658221200000|2022-07-19 09:00:00|7.53|6.13|7.57|6.17|7.63|6.23|7.52|6.12|0
1658221500000|2022-07-19 09:05:00|7.56|6.16|7.59|6.19|7.63|6.23|7.54|6.14|0
1658221800000|2022-07-19 09:10:00|7.58|6.18|7.68|6.28|7.72|6.32|7.56|6.16|0
1658222100000|2022-07-19 09:15:00|7.69|6.29|7.64|6.24|7.69|6.29|7.61|6.21|0
1658222400000|2022-07-19 09:20:00|7.65|6.25|7.86|6.46|7.9|6.5|7.63|6.23|0
1658222700000|2022-07-19 09:25:00|7.87|6.47|7.88|6.48|7.91|6.51|7.84|6.44|0
1658223000000|2022-07-19 09:30:00|7.89|6.49|7.94|6.54|7.95|6.55|7.89|6.49|0
1658223300000|2022-07-19 09:35:00|7.95|6.55|7.93|6.53|7.96|6.56|7.91|6.51|0
1658223600000|2022-07-19 09:40:00|7.94|6.54|7.95|6.55|7.95|6.55|7.92|6.52|0
1658223900000|2022-07-19 09:45:00|7.96|6.56|7.98|6.58|8.04|6.64|7.91|6.51|0
1658224200000|2022-07-19 09:50:00|7.99|6.59|8.1|6.7|8.1|6.7|7.98|6.58|0
1658224500000|2022-07-19 09:55:00|8.08|6.68|7.96|6.56|8.08|6.68|7.95|6.55|0
1658224800000|2022-07-19 10:00:00|7.97|6.57|8.01|6.61|8.02|6.62|7.93|6.53|0
1658225100000|2022-07-19 10:05:00|8|6.6|8.16|6.76|8.17|6.77|8|6.6|0
1658225400000|2022-07-19 10:10:00|8.15|6.75|7.75|6.35|8.46|7.06|7.75|6.35|0
1658225700000|2022-07-19 10:15:00|7.51|6.11|7.99|6.59|8.06|6.66|7.49|6.09|0
1658226000000|2022-07-19 10:20:00|7.98|6.58|7.98|6.58|8.06|6.66|7.97|6.57|0
1658226300000|2022-07-19 10:25:00|7.99|6.59|7.98|6.58|8.08|6.68|7.91|6.51|0
1658226600000|2022-07-19 10:30:00|7.97|6.57|8.1|6.7|8.11|6.71|7.97|6.57|0
1658226900000|2022-07-19 10:35:00|8.09|6.69|8.17|6.77|8.22|6.82|8.08|6.68|0
1658227200000|2022-07-19 10:40:00|8.16|6.76|8.1|6.7|8.17|6.77|8.1|6.7|0
1658227500000|2022-07-19 10:45:00|8.09|6.69|8.03|6.63|8.11|6.71|8.03|6.63|0
1658227800000|2022-07-19 10:50:00|8.04|6.64|8.01|6.61|8.04|6.64|7.95|6.55|0
1658228100000|2022-07-19 10:55:00|8|6.6|8.01|6.61|8.04|6.64|7.94|6.54|0
1658228400000|2022-07-19 11:00:00|7.98|6.58|7.87|6.47|8|6.6|7.82|6.42|0
1658228700000|2022-07-19 11:05:00|7.86|6.46|7.87|6.47|7.93|6.53|7.83|6.43|0
1658229000000|2022-07-19 11:10:00|7.86|6.46|8.03|6.63|8.03|6.63|7.86|6.46|0
1658229300000|2022-07-19 11:15:00|8.04|6.64|7.88|6.48|8.04|6.64|7.88|6.48|0
1658229600000|2022-07-19 11:20:00|7.86|6.46|7.86|6.46|7.88|6.48|7.84|6.44|0
1658229900000|2022-07-19 11:25:00|7.87|6.47|7.96|6.56|7.96|6.56|7.86|6.46|0
1658230200000|2022-07-19 11:30:00|7.95|6.55|7.87|6.47|8|6.6|7.85|6.45|0
1658230500000|2022-07-19 11:35:00|7.88|6.48|7.81|6.41|7.9|6.5|7.79|6.39|0
1658230800000|2022-07-19 11:40:00|7.8|6.4|7.75|6.35|7.83|6.43|7.73|6.33|0
1658231100000|2022-07-19 11:45:00|7.74|6.34|7.81|6.41|7.82|6.42|7.73|6.33|0
1658231400000|2022-07-19 11:50:00|7.84|6.44|7.99|6.59|8.04|6.64|7.83|6.43|0
1658231700000|2022-07-19 11:55:00|8|6.6|8.13|6.73|8.14|6.74|7.94|6.54|0
1658232000000|2022-07-19 12:00:00|8.15|6.75|8.13|6.73|8.22|6.82|8.12|6.72|0
1658232300000|2022-07-19 12:05:00|8.14|6.74|8.01|6.61|8.16|6.76|8.01|6.61|0
1658232600000|2022-07-19 12:10:00|8.02|6.62|7.99|6.59|8.03|6.63|7.94|6.54|0
1658232900000|2022-07-19 12:15:00|8|6.6|7.88|6.48|8.04|6.64|7.87|6.47|0
1658233200000|2022-07-19 12:20:00|7.92|6.52|7.81|6.41|7.92|6.52|7.77|6.37|0
1658233500000|2022-07-19 12:25:00|7.82|6.42|7.76|6.36|7.86|6.46|7.73|6.33|0
1658233800000|2022-07-19 12:30:00|7.77|6.37|7.93|6.53|7.95|6.55|7.75|6.35|0
1658234100000|2022-07-19 12:35:00|7.94|6.54|7.92|6.52|7.99|6.59|7.91|6.51|0
1658234400000|2022-07-19 12:40:00|7.93|6.53|8.04|6.64|8.05|6.65|7.91|6.51|0
1658234700000|2022-07-19 12:45:00|8.06|6.66|8.26|6.86|8.26|6.86|8.02|6.62|0
1658235000000|2022-07-19 12:50:00|8.27|6.87|8.41|7.01|8.43|7.03|8.23|6.83|0
1658235300000|2022-07-19 12:55:00|8.4|7|8.33|6.93|8.43|7.03|8.33|6.93|0
1658235600000|2022-07-19 13:00:00|8.34|6.94|8.3|6.9|8.35|6.95|8.27|6.87|0
1658235900000|2022-07-19 13:05:00|8.29|6.89|8.35|6.95|8.35|6.95|8.27|6.87|0
1658236200000|2022-07-19 13:10:00|8.34|6.94|8.43|7.03|8.5|7.1|8.31|6.91|0
1658236500000|2022-07-19 13:15:00|8.44|7.04|8.56|7.16|8.63|7.23|8.42|7.02|0
1658236800000|2022-07-19 13:20:00|8.55|7.15|8.56|7.16|8.63|7.23|8.51|7.11|0
1658237100000|2022-07-19 13:25:00|8.55|7.15|8.52|7.12|8.65|7.25|8.5|7.1|0
1658237400000|2022-07-19 13:30:00|8.53|7.13|8.52|7.12|8.65|7.25|8.36|6.96|0
1658237700000|2022-07-19 13:35:00|8.51|7.11|8.55|7.15|8.72|7.32|8.44|7.04|0
1658238000000|2022-07-19 13:40:00|8.62|7.22|8.25|6.85|8.66|7.26|8.02|6.62|0
1658238300000|2022-07-19 13:45:00|8.3|6.9|8.23|6.83|8.32|6.92|8.05|6.65|0
1658238600000|2022-07-19 13:50:00|8.22|6.82|8.31|6.91|8.37|6.97|8.19|6.79|0
1658238900000|2022-07-19 13:55:00|8.32|6.92|8.7|7.3|8.7|7.3|8.26|6.86|0
1658239200000|2022-07-19 14:00:00|8.71|7.31|8.7|7.3|8.77|7.37|8.61|7.21|0
1658239500000|2022-07-19 14:05:00|8.69|7.29|8.61|7.21|8.7|7.3|8.41|7.01|0
1658239800000|2022-07-19 14:10:00|8.62|7.22|8.77|7.37|8.96|7.56|8.53|7.13|0
1658240100000|2022-07-19 14:15:00|8.74|7.34|8.7|7.3|8.77|7.37|8.55|7.15|0
1658240400000|2022-07-19 14:20:00|8.71|7.31|8.94|7.54|9.06|7.66|8.7|7.3|0
1658240700000|2022-07-19 14:25:00|8.95|7.55|9.26|7.86|9.31|7.91|8.93|7.53|0
1658241000000|2022-07-19 14:30:00|9.27|7.87|8.8|7.4|9.37|7.97|8.8|7.4|0
1658241300000|2022-07-19 14:35:00|8.81|7.41|8.81|7.41|8.87|7.47|8.71|7.31|0
1658241600000|2022-07-19 14:40:00|8.83|7.43|8.87|7.47|8.94|7.54|8.8|7.4|0
1658241900000|2022-07-19 14:45:00|8.88|7.48|9.2|7.8|9.2|7.8|8.88|7.48|0
1658242200000|2022-07-19 14:50:00|9.19|7.79|9.26|7.86|9.34|7.94|9.19|7.79|0
1658242500000|2022-07-19 14:55:00|9.25|7.85|9.26|7.86|9.29|7.89|9.11|7.71|0
1658242800000|2022-07-19 15:00:00|9.27|7.87|9.47|8.07|9.55|8.15|9.27|7.87|0
1658243100000|2022-07-19 15:05:00|9.48|8.08|9.58|8.18|9.63|8.23|9.45|8.05|0
1658243400000|2022-07-19 15:10:00|9.62|8.22|9.57|8.17|9.63|8.23|9.48|8.08|0
1658243700000|2022-07-19 15:15:00|9.58|8.18|9.34|7.94|9.62|8.22|9.33|7.93|0
1658244000000|2022-07-19 15:20:00|9.35|7.95|9.34|7.94|9.38|7.98|9.26|7.86|0
1658244300000|2022-07-19 15:25:00|9.33|7.93|9.54|8.14|9.58|8.18|9.33|7.93|0
1658244600000|2022-07-19 15:30:00|9.55|8.15|9.79|8.39|9.82|8.42|9.55|8.15|0
1658244900000|2022-07-19 15:35:00|9.77|8.37|9.56|8.16|9.83|8.43|9.55|8.15|0
1658245200000|2022-07-19 15:40:00|9.55|8.15|9.48|8.08|9.55|8.15|9.38|7.98|0
1658245500000|2022-07-19 15:45:00|9.49|8.09|9.36|7.96|9.51|8.11|9.36|7.96|0
1658245800000|2022-07-19 15:50:00|9.38|7.98|9.56|8.16|9.56|8.16|9.36|7.96|0
1658246100000|2022-07-19 15:55:00|9.57|8.17|9.73|8.33|9.74|8.34|9.56|8.16|0
1658246400000|2022-07-19 16:00:00|9.74|8.34|9.46|8.06|9.74|8.34|9.42|8.02|0
1658246700000|2022-07-19 16:05:00|9.45|8.05|9.41|8.01|9.46|8.06|9.29|7.89|0
1658247000000|2022-07-19 16:10:00|9.42|8.02|9.5|8.1|9.57|8.17|9.42|8.02|0
1658247300000|2022-07-19 16:15:00|9.48|8.08|9.51|8.11|9.51|8.11|9.4|8|0
1658247600000|2022-07-19 16:20:00|9.52|8.12|9.74|8.34|9.74|8.34|9.52|8.12|0
1658247900000|2022-07-19 16:25:00|9.72|8.32|9.77|8.37|9.8|8.4|9.7|8.3|0
1658248200000|2022-07-19 16:30:00|9.79|8.39|10.02|8.62|10.03|8.63|9.76|8.36|0
1658248500000|2022-07-19 16:35:00|10.01|8.61|9.98|8.58|10.02|8.62|9.89|8.49|0
1658248800000|2022-07-19 16:40:00|9.97|8.57|10.29|8.89|10.32|8.92|9.95|8.55|0
1658249100000|2022-07-19 16:45:00|10.28|8.88|10.36|8.96|10.42|9.02|10.26|8.86|0
1658249400000|2022-07-19 16:50:00|10.37|8.97|10.26|8.86|10.38|8.98|10.2|8.8|0
1658249700000|2022-07-19 16:55:00|10.25|8.85|10.42|9.02|10.42|9.02|10.21|8.81|0
1658250000000|2022-07-19 17:00:00|10.43|9.03|10.38|8.98|10.43|9.03|10.37|8.97|0
1658250300000|2022-07-19 17:05:00|10.35|8.95|10.23|8.83|10.35|8.95|10.21|8.81|0
1658250600000|2022-07-19 17:10:00|10.26|8.86|9.75|8.35|10.37|8.97|9.56|8.16|0
1658250900000|2022-07-19 17:15:00|9.76|8.36|9.66|8.26|9.84|8.44|9.66|8.26|0
1658251200000|2022-07-19 17:20:00|9.67|8.27|9.73|8.33|9.73|8.33|9.57|8.17|0
1658251500000|2022-07-19 17:25:00|9.75|8.35|9.73|8.33|9.79|8.39|9.68|8.28|0
1658251800000|2022-07-19 17:30:00|9.75|8.35|9.9|8.5|9.9|8.5|9.73|8.33|0
1658252100000|2022-07-19 17:35:00|9.89|8.49|10.18|8.78|10.2|8.8|9.89|8.49|0
1658252400000|2022-07-19 17:40:00|10.19|8.79|10.32|8.92|10.34|8.94|10.16|8.76|0
1658252700000|2022-07-19 17:45:00|10.34|8.94|10.31|8.91|10.36|8.96|10.27|8.87|0
1658253000000|2022-07-19 17:50:00|10.32|8.92|10.45|9.05|10.45|9.05|10.24|8.84|0
1658253300000|2022-07-19 17:55:00|10.43|9.03|10.67|9.27|10.68|9.28|10.43|9.03|0
1658253600000|2022-07-19 18:00:00|10.65|9.25|10.89|9.49|10.89|9.49|10.64|9.24|0
1658253900000|2022-07-19 18:05:00|10.87|9.47|11.04|9.64|11.07|9.67|10.86|9.46|0
1658254200000|2022-07-19 18:10:00|11.03|9.63|10.85|9.45|11.06|9.66|10.83|9.43|0
1658254500000|2022-07-19 18:15:00|10.83|9.43|10.93|9.53|10.94|9.54|10.69|9.29|0
1658254800000|2022-07-19 18:20:00|10.94|9.54|11.02|9.62|11.02|9.62|10.82|9.42|0
1658255100000|2022-07-19 18:25:00|11.03|9.63|10.69|9.29|11.03|9.63|10.67|9.27|0
1658255400000|2022-07-19 18:30:00|10.71|9.31|10.8|9.4|10.93|9.53|10.71|9.31|0
1658255700000|2022-07-19 18:35:00|10.82|9.42|11.03|9.63|11.13|9.73|10.8|9.4|0
1658256000000|2022-07-19 18:40:00|11.05|9.65|11.12|9.72|11.18|9.78|10.98|9.58|0
1658256300000|2022-07-19 18:45:00|11.1|9.7|10.91|9.51|11.1|9.7|10.78|9.38|0
1658256600000|2022-07-19 18:50:00|10.95|9.55|11.15|9.75|11.16|9.76|10.84|9.44|0
1658256900000|2022-07-19 18:55:00|11.13|9.73|11.14|9.74|11.19|9.79|11.05|9.65|0
1658257200000|2022-07-19 19:00:00|11.17|9.77|11.06|9.66|11.17|9.77|10.93|9.53|0
1658257500000|2022-07-19 19:05:00|11.04|9.64|11.39|9.99|11.4|10|11.03|9.63|0
1658257800000|2022-07-19 19:10:00|11.37|9.97|11.26|9.86|11.37|9.97|11.13|9.73|0
1658258100000|2022-07-19 19:15:00|11.24|9.84|11.32|9.92|11.34|9.94|11.13|9.73|0
1658258400000|2022-07-19 19:20:00|11.3|9.9|11.2|9.8|11.33|9.93|11.09|9.69|0
1658258700000|2022-07-19 19:25:00|11.18|9.78|11.26|9.86|11.37|9.97|11.18|9.78|0
1658259000000|2022-07-19 19:30:00|11.27|9.87|11.01|9.61|11.39|9.99|11.01|9.61|0
1658259300000|2022-07-19 19:35:00|11|9.6|11.28|9.88|11.3|9.9|11|9.6|0
1658259600000|2022-07-19 19:40:00|11.31|9.91|11.43|10.03|12.32|10.92|11.31|9.91|0
1658259900000|2022-07-19 19:45:00|11.41|10.01|11.59|10.19|11.8|10.4|11.41|10.01|0
1658260200000|2022-07-19 19:50:00|11.52|10.12|11.44|10.04|11.6|10.2|11.33|9.93|0
1658260500000|2022-07-19 19:55:00|11.47|10.07|11.82|10.42|12.21|10.81|11.47|10.07|0
1658260800000|2022-07-19 20:00:00|11.92|10.52|12.13|10.73|12.16|10.76|11.86|10.46|0
1658261100000|2022-07-19 20:05:00|12.12|10.72|12.26|10.86|12.29|10.89|12.06|10.66|0
1658261400000|2022-07-19 20:10:00|12.24|10.84|12.29|10.89|12.29|10.89|12.19|10.79|0
1658261700000|2022-07-19 20:15:00|12.39|10.79|12.54|10.94|12.56|10.96|12.37|10.77|0
1658262000000|2022-07-19 20:20:00|12.53|10.93|12.65|11.05|12.68|11.08|12.51|10.91|0
1658262300000|2022-07-19 20:25:00|12.66|11.06|12.66|11.06|12.68|11.08|12.63|11.03|0
1658262600000|2022-07-19 20:30:00|12.65|11.05|12.62|11.02|12.7|11.1|12.6|11|0
1658262900000|2022-07-19 20:35:00|12.6|11|12.55|10.95|12.6|11|12.54|10.94|0
1658263200000|2022-07-19 20:40:00|12.57|10.97|12.57|10.97|12.61|11.01|12.51|10.91|0
1658263500000|2022-07-19 20:45:00|12.55|10.95|12.54|10.94|12.57|10.97|12.49|10.89|0
1658263800000|2022-07-19 20:50:00|12.52|10.92|12.52|10.92|12.55|10.95|12.5|10.9|0
1658264100000|2022-07-19 20:55:00|12.5|10.9|12.5|10.9|12.57|10.97|12.49|10.89|0
1658264400000|2022-07-19 21:00:00|12.52|10.92|12.52|10.92|12.53|10.93|12.5|10.9|0
1658264700000|2022-07-19 21:05:00|12.53|10.93|12.53|10.93|12.54|10.94|12.53|10.93|0
1658265000000|2022-07-19 21:10:00|12.54|10.94|12.56|10.96|12.57|10.97|12.54|10.94|0
1658265300000|2022-07-19 21:15:00|12.57|10.97|12.61|11.01|12.62|11.02|12.57|10.97|0
1658265600000|2022-07-19 21:20:00|12.62|11.02|12.62|11.02|12.64|11.04|12.61|11.01|0
1658265900000|2022-07-19 21:25:00|12.63|11.03|12.65|11.05|12.66|11.06|12.63|11.03|0
1658266200000|2022-07-19 21:30:00|12.66|11.06|12.63|11.03|12.66|11.06|12.61|11.01|0
1658266500000|2022-07-19 21:35:00|12.62|11.02|12.65|11.05|12.65|11.05|12.62|11.02|0
1658266800000|2022-07-19 21:40:00|12.64|11.04|12.64|11.04|12.65|11.05|12.63|11.03|0
1658267100000|2022-07-19 21:45:00|12.62|11.02|12.64|11.04|12.64|11.04|12.62|11.02|0
1658267400000|2022-07-19 21:50:00|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1658267700000|2022-07-19 21:55:00|12.64|11.04|12.65|11.05|12.65|11.05|12.63|11.03|0
1658268000000|2022-07-19 22:00:00|12.63|11.03|12.42|10.82|12.69|11.09|12.41|10.81|0
1658268300000|2022-07-19 22:05:00|12.43|10.83|12.48|10.88|12.53|10.93|12.4|10.8|0
1658268600000|2022-07-19 22:10:00|12.49|10.89|12.49|10.89|12.53|10.93|12.46|10.86|0
1658268900000|2022-07-19 22:15:00|12.5|10.9|12.52|10.92|12.53|10.93|12.49|10.89|0
1658269200000|2022-07-19 22:20:00|12.54|10.94|12.43|10.83|12.54|10.94|12.42|10.82|0
1658269500000|2022-07-19 22:25:00|12.42|10.82|12.38|10.78|12.43|10.83|12.38|10.78|0
1658269800000|2022-07-19 22:30:00|12.37|10.77|12.31|10.71|12.38|10.78|12.28|10.68|0
1658270100000|2022-07-19 22:35:00|12.32|10.72|12.36|10.76|12.38|10.78|12.31|10.71|0
1658270400000|2022-07-19 22:40:00|12.37|10.77|12.32|10.72|12.37|10.77|12.29|10.69|0
1658270700000|2022-07-19 22:45:00|12.3|10.7|12.37|10.77|12.37|10.77|12.3|10.7|0
1658271000000|2022-07-19 22:50:00|12.38|10.78|12.36|10.76|12.43|10.83|12.36|10.76|0
1658271300000|2022-07-19 22:55:00|12.38|10.78|12.52|10.92|12.52|10.92|12.38|10.78|0
1658271600000|2022-07-19 23:00:00|12.54|10.94|12.47|10.87|12.57|10.97|12.44|10.84|0
1658271900000|2022-07-19 23:05:00|12.5|10.9|12.53|10.93|12.53|10.93|12.43|10.83|0
1658272200000|2022-07-19 23:10:00|12.52|10.92|12.52|10.92|12.53|10.93|12.49|10.89|0
1658272500000|2022-07-19 23:15:00|12.5|10.9|12.46|10.86|12.52|10.92|12.45|10.85|0
1658272800000|2022-07-19 23:20:00|12.47|10.87|12.35|10.75|12.47|10.87|12.32|10.72|0
1658273100000|2022-07-19 23:25:00|12.34|10.74|12.39|10.79|12.39|10.79|12.33|10.73|0
1658273400000|2022-07-19 23:30:00|12.41|10.81|12.38|10.78|12.42|10.82|12.36|10.76|0
1658273700000|2022-07-19 23:35:00|12.36|10.76|12.31|10.71|12.38|10.78|12.3|10.7|0
1658274000000|2022-07-19 23:40:00|12.3|10.7|12.3|10.7|12.35|10.75|12.28|10.68|0
1658274300000|2022-07-19 23:45:00|12.31|10.71|12.37|10.77|12.37|10.77|12.27|10.67|0
1658274600000|2022-07-19 23:50:00|12.39|10.79|12.42|10.82|12.45|10.85|12.38|10.78|0
1658274900000|2022-07-19 23:55:00|12.43|10.83|12.4|10.8|12.47|10.87|12.4|10.8|0
1658275200000|2022-07-20 00:00:00|12.39|10.79|12.25|10.65|12.4|10.8|12.19|10.59|0
1658275500000|2022-07-20 00:05:00|12.22|10.62|12.28|10.68|12.32|10.72|12.22|10.62|0
1658275800000|2022-07-20 00:10:00|12.29|10.69|12.31|10.71|12.31|10.71|12.2|10.6|0
1658276100000|2022-07-20 00:15:00|12.32|10.72|12.43|10.83|12.45|10.85|12.31|10.71|0
1658276400000|2022-07-20 00:20:00|12.42|10.82|12.56|10.96|12.57|10.97|12.38|10.78|0
1658276700000|2022-07-20 00:25:00|12.54|10.94|13.34|11.74|13.41|11.81|12.54|10.94|0
1658277000000|2022-07-20 00:30:00|13.35|11.75|13.61|12.01|13.85|12.25|13.35|11.75|0
1658277300000|2022-07-20 00:35:00|13.62|12.02|13.55|11.95|13.66|12.06|13.52|11.92|0
1658277600000|2022-07-20 00:40:00|13.53|11.93|13.49|11.89|13.57|11.97|13.48|11.88|0
1658277900000|2022-07-20 00:45:00|13.5|11.9|13.55|11.95|13.61|12.01|13.5|11.9|0
1658278200000|2022-07-20 00:50:00|13.56|11.96|13.55|11.95|13.56|11.96|13.46|11.86|0
1658278500000|2022-07-20 00:55:00|13.54|11.94|13.68|12.08|13.7|12.1|13.53|11.93|0
1658278800000|2022-07-20 01:00:00|13.66|12.06|13.55|11.95|13.7|12.1|13.51|11.91|0
1658279100000|2022-07-20 01:05:00|13.53|11.93|13.54|11.94|13.61|12.01|13.51|11.91|0
1658279400000|2022-07-20 01:10:00|13.55|11.95|13.45|11.85|13.58|11.98|13.4|11.8|0
1658279700000|2022-07-20 01:15:00|13.48|11.88|13.58|11.98|13.63|12.03|13.43|11.83|0
1658280000000|2022-07-20 01:20:00|13.59|11.99|13.49|11.89|13.63|12.03|13.45|11.85|0
1658280300000|2022-07-20 01:25:00|13.48|11.88|13.56|11.96|13.58|11.98|13.48|11.88|0
1658280600000|2022-07-20 01:30:00|13.54|11.94|13.73|12.13|13.73|12.13|13.53|11.93|0
1658280900000|2022-07-20 01:35:00|13.72|12.12|13.76|12.16|13.86|12.26|13.66|12.06|0
1658281200000|2022-07-20 01:40:00|13.74|12.14|13.77|12.17|13.82|12.22|13.71|12.11|0
1658281500000|2022-07-20 01:45:00|13.78|12.18|13.77|12.17|13.79|12.19|13.72|12.12|0
1658281800000|2022-07-20 01:50:00|13.76|12.16|13.91|12.31|13.98|12.38|13.76|12.16|0
1658282100000|2022-07-20 01:55:00|13.89|12.29|13.87|12.27|14.05|12.45|13.84|12.24|0
1658282400000|2022-07-20 02:00:00|13.86|12.26|13.76|12.16|13.86|12.26|13.74|12.14|0
1658282700000|2022-07-20 02:05:00|13.77|12.17|13.84|12.24|13.84|12.24|13.74|12.14|0
1658283000000|2022-07-20 02:10:00|13.85|12.25|13.81|12.21|13.94|12.34|13.8|12.2|0
1658283300000|2022-07-20 02:15:00|13.82|12.22|13.87|12.27|13.96|12.36|13.8|12.2|0
1658283600000|2022-07-20 02:20:00|13.89|12.29|13.89|12.29|13.94|12.34|13.83|12.23|0
1658283900000|2022-07-20 02:25:00|13.9|12.3|13.94|12.34|13.95|12.35|13.89|12.29|0
1658284200000|2022-07-20 02:30:00|13.96|12.36|14.14|12.54|14.14|12.54|13.94|12.34|0
1658284500000|2022-07-20 02:35:00|14.16|12.56|14.33|12.73|14.35|12.75|14.11|12.51|0
1658284800000|2022-07-20 02:40:00|14.32|12.72|14.33|12.73|14.39|12.79|14.28|12.68|0
1658285100000|2022-07-20 02:45:00|14.32|12.72|14.22|12.62|14.33|12.73|14.21|12.61|0
1658285400000|2022-07-20 02:50:00|14.21|12.61|14.23|12.63|14.23|12.63|14.14|12.54|0
1658285700000|2022-07-20 02:55:00|14.24|12.64|14.22|12.62|14.24|12.64|14.17|12.57|0
1658286000000|2022-07-20 03:00:00|14.21|12.61|14.23|12.63|14.26|12.66|14.17|12.57|0
1658286300000|2022-07-20 03:05:00|14.21|12.61|14.12|12.52|14.21|12.61|14.1|12.5|0
1658286600000|2022-07-20 03:10:00|14.13|12.53|14.17|12.57|14.21|12.61|14.13|12.53|0
1658286900000|2022-07-20 03:15:00|14.15|12.55|14.17|12.57|14.22|12.62|14.14|12.54|0
1658287200000|2022-07-20 03:20:00|14.16|12.56|14.22|12.62|14.25|12.65|14.14|12.54|0
1658287500000|2022-07-20 03:25:00|14.21|12.61|14.22|12.62|14.26|12.66|14.19|12.59|0
1658287800000|2022-07-20 03:30:00|14.24|12.64|14.19|12.59|14.26|12.66|14.17|12.57|0
1658288100000|2022-07-20 03:35:00|14.2|12.6|14.19|12.59|14.2|12.6|14.15|12.55|0
1658288400000|2022-07-20 03:40:00|14.17|12.57|14.13|12.53|14.19|12.59|14.13|12.53|0
1658288700000|2022-07-20 03:45:00|14.12|12.52|14.08|12.48|14.12|12.52|14.03|12.43|0
1658289000000|2022-07-20 03:50:00|14.06|12.46|13.99|12.39|14.06|12.46|13.98|12.38|0
1658289300000|2022-07-20 03:55:00|13.98|12.38|14.11|12.51|14.12|12.52|13.96|12.36|0
1658289600000|2022-07-20 04:00:00|14.13|12.53|14.13|12.53|14.18|12.58|14.1|12.5|0
1658289900000|2022-07-20 04:05:00|14.11|12.51|14.26|12.66|14.26|12.66|14.11|12.51|0
1658290200000|2022-07-20 04:10:00|14.27|12.67|14.2|12.6|14.29|12.69|14.2|12.6|0
1658290500000|2022-07-20 04:15:00|14.21|12.61|14.13|12.53|14.22|12.62|14.11|12.51|0
1658290800000|2022-07-20 04:20:00|14.11|12.51|14.04|12.44|14.15|12.55|14.04|12.44|0
1658291100000|2022-07-20 04:25:00|14.02|12.42|13.89|12.29|14.05|12.45|13.87|12.27|0
1658291400000|2022-07-20 04:30:00|13.88|12.28|13.95|12.35|14.02|12.42|13.88|12.28|0
1658291700000|2022-07-20 04:35:00|13.94|12.34|13.85|12.25|13.95|12.35|13.85|12.25|0
1658292000000|2022-07-20 04:40:00|13.84|12.24|13.95|12.35|13.95|12.35|13.83|12.23|0
1658292300000|2022-07-20 04:45:00|13.97|12.37|14.04|12.44|14.06|12.46|13.97|12.37|0
1658292600000|2022-07-20 04:50:00|14.06|12.46|14.12|12.52|14.12|12.52|13.99|12.39|0
1658292900000|2022-07-20 04:55:00|14.11|12.51|14.05|12.45|14.11|12.51|14.04|12.44|0
1658293200000|2022-07-20 05:00:00|14.04|12.44|13.83|12.23|14.04|12.44|13.75|12.15|0
1658293500000|2022-07-20 05:05:00|13.81|12.21|13.81|12.21|13.88|12.28|13.76|12.16|0
1658293800000|2022-07-20 05:10:00|13.82|12.22|13.78|12.18|13.82|12.22|13.68|12.08|0
1658294100000|2022-07-20 05:15:00|13.76|12.16|13.73|12.13|13.77|12.17|13.68|12.08|0
1658294400000|2022-07-20 05:20:00|13.69|12.09|13.59|11.99|13.69|12.09|13.54|11.94|0
1658294700000|2022-07-20 05:25:00|13.58|11.98|13.76|12.16|13.76|12.16|13.58|11.98|0
1658295000000|2022-07-20 05:30:00|13.75|12.15|13.68|12.08|13.75|12.15|13.59|11.99|0
1658295300000|2022-07-20 05:35:00|13.66|12.06|13.68|12.08|13.73|12.13|13.59|11.99|0
1658295600000|2022-07-20 05:40:00|13.67|12.07|13.69|12.09|13.77|12.17|13.62|12.02|0
1658295900000|2022-07-20 05:45:00|13.7|12.1|13.71|12.11|13.71|12.11|13.66|12.06|0
1658296200000|2022-07-20 05:50:00|13.69|12.09|13.72|12.12|13.81|12.21|13.69|12.09|0
1658296500000|2022-07-20 05:55:00|13.74|12.14|13.71|12.11|13.74|12.14|13.59|11.99|0
1658296800000|2022-07-20 06:00:00|13.67|12.07|13.62|12.02|13.79|12.19|13.57|11.97|0
1658297100000|2022-07-20 06:05:00|13.6|12|13.75|12.15|13.77|12.17|13.59|11.99|0
1658297400000|2022-07-20 06:10:00|13.74|12.14|13.59|11.99|13.74|12.14|13.59|11.99|0
1658297700000|2022-07-20 06:15:00|13.6|12|13.55|11.95|13.73|12.13|13.55|11.95|0
1658298000000|2022-07-20 06:20:00|13.56|11.96|13.5|11.9|13.62|12.02|13.42|11.82|0
1658298300000|2022-07-20 06:25:00|13.51|11.91|13.68|12.08|13.71|12.11|13.45|11.85|0
1658298600000|2022-07-20 06:30:00|13.67|12.07|13.72|12.12|13.73|12.13|13.64|12.04|0
1658298900000|2022-07-20 06:35:00|13.7|12.1|13.77|12.17|13.77|12.17|13.58|11.98|0
1658299200000|2022-07-20 06:40:00|13.8|12.2|13.7|12.1|13.82|12.22|13.62|12.02|0
1658299500000|2022-07-20 06:45:00|13.68|12.08|13.83|12.23|13.88|12.28|13.65|12.05|0
1658299800000|2022-07-20 06:50:00|13.82|12.22|13.7|12.1|13.85|12.25|13.65|12.05|0
1658300100000|2022-07-20 06:55:00|13.72|12.12|13.66|12.06|13.75|12.15|13.66|12.06|0
1658300400000|2022-07-20 07:00:00|13.6|12|13.56|11.96|13.6|12|13.23|11.63|0
1658300700000|2022-07-20 07:05:00|13.45|12.05|13.73|12.33|13.83|12.43|13.41|12.01|0
1658301000000|2022-07-20 07:10:00|13.75|12.35|13.55|12.15|13.78|12.38|13.5|12.1|0
1658301300000|2022-07-20 07:15:00|13.51|12.11|13.63|12.23|13.68|12.28|13.3|11.9|0
1658301600000|2022-07-20 07:20:00|13.61|12.21|13.54|12.14|13.88|12.48|13.54|12.14|0
1658301900000|2022-07-20 07:25:00|13.46|12.06|13.35|11.95|13.54|12.14|13.31|11.91|0
1658302200000|2022-07-20 07:30:00|13.34|11.94|13.1|11.7|13.5|12.1|13.08|11.68|0
1658302500000|2022-07-20 07:35:00|13.08|11.68|12.82|11.42|13.1|11.7|12.81|11.41|0
1658302800000|2022-07-20 07:40:00|12.81|11.41|12.63|11.23|12.93|11.53|12.62|11.22|0
1658303100000|2022-07-20 07:45:00|12.62|11.22|12.69|11.29|12.76|11.36|12.55|11.15|0
1658303400000|2022-07-20 07:50:00|12.66|11.26|12.79|11.39|12.84|11.44|12.62|11.22|0
1658303700000|2022-07-20 07:55:00|12.84|11.44|12.63|11.23|12.88|11.48|12.6|11.2|0
1658304000000|2022-07-20 08:00:00|12.61|11.21|13|11.6|13.01|11.61|12.58|11.18|0
1658304300000|2022-07-20 08:05:00|12.99|11.59|13.13|11.73|13.14|11.74|12.9|11.5|0
1658304600000|2022-07-20 08:10:00|13.12|11.72|13.12|11.72|13.27|11.87|13.09|11.69|0
1658304900000|2022-07-20 08:15:00|13.11|11.71|13.01|11.61|13.21|11.81|13.01|11.61|0
1658305200000|2022-07-20 08:20:00|12.99|11.59|12.85|11.45|13.04|11.64|12.82|11.42|0
1658305500000|2022-07-20 08:25:00|12.82|11.42|12.96|11.56|12.96|11.56|12.76|11.36|0
1658305800000|2022-07-20 08:30:00|12.94|11.54|12.94|11.54|13.02|11.62|12.89|11.49|0
1658306100000|2022-07-20 08:35:00|12.98|11.58|12.88|11.48|12.99|11.59|12.85|11.45|0
1658306400000|2022-07-20 08:40:00|12.89|11.49|12.89|11.49|12.97|11.57|12.87|11.47|0
1658306700000|2022-07-20 08:45:00|12.91|11.51|12.75|11.35|12.91|11.51|12.62|11.22|0
1658307000000|2022-07-20 08:50:00|12.74|11.34|12.69|11.29|12.74|11.34|12.61|11.21|0
1658307300000|2022-07-20 08:55:00|12.7|11.3|12.78|11.38|12.8|11.4|12.65|11.25|0
1658307600000|2022-07-20 09:00:00|12.76|11.36|12.92|11.52|13|11.6|12.76|11.36|0
1658307900000|2022-07-20 09:05:00|12.94|11.54|12.93|11.53|13|11.6|12.89|11.49|0
1658308200000|2022-07-20 09:10:00|12.92|11.52|12.93|11.53|13|11.6|12.89|11.49|0
1658308500000|2022-07-20 09:15:00|12.94|11.54|12.92|11.52|12.99|11.59|12.87|11.47|0
1658308800000|2022-07-20 09:20:00|12.91|11.51|12.9|11.5|12.97|11.57|12.79|11.39|0
1658309100000|2022-07-20 09:25:00|12.92|11.52|12.79|11.39|12.94|11.54|12.78|11.38|0
1658309400000|2022-07-20 09:30:00|12.81|11.41|12.86|11.46|12.9|11.5|12.74|11.34|0
1658309700000|2022-07-20 09:35:00|12.87|11.47|13.05|11.65|13.05|11.65|12.86|11.46|0
1658310000000|2022-07-20 09:40:00|13.04|11.64|12.97|11.57|13.08|11.68|12.92|11.52|0
1658310300000|2022-07-20 09:45:00|12.98|11.58|12.97|11.57|12.99|11.59|12.9|11.5|0
1658310600000|2022-07-20 09:50:00|12.95|11.55|13.1|11.7|13.1|11.7|12.95|11.55|0
1658310900000|2022-07-20 09:55:00|13.09|11.69|12.98|11.58|13.13|11.73|12.95|11.55|0
1658311200000|2022-07-20 10:00:00|12.96|11.56|12.87|11.47|13.04|11.64|12.8|11.4|0
1658311500000|2022-07-20 10:05:00|12.92|11.52|12.79|11.39|12.98|11.58|12.79|11.39|0
1658311800000|2022-07-20 10:10:00|12.82|11.42|12.82|11.42|12.82|11.42|12.73|11.33|0
1658312100000|2022-07-20 10:15:00|12.81|11.41|12.99|11.59|12.99|11.59|12.8|11.4|0
1658312400000|2022-07-20 10:20:00|13|11.6|12.98|11.58|13.03|11.63|12.9|11.5|0
1658312700000|2022-07-20 10:25:00|12.99|11.59|12.83|11.43|13.04|11.64|12.83|11.43|0
1658313000000|2022-07-20 10:30:00|12.82|11.42|12.21|10.81|12.85|11.45|12.21|10.81|0
1658313300000|2022-07-20 10:35:00|12.18|10.78|11.98|10.58|12.36|10.96|11.98|10.58|0
1658313600000|2022-07-20 10:40:00|11.99|10.59|12.1|10.7|12.22|10.82|11.81|10.41|0
1658313900000|2022-07-20 10:45:00|12.07|10.67|11.77|10.37|12.07|10.67|11.63|10.23|0
1658314200000|2022-07-20 10:50:00|11.78|10.38|11.94|10.54|11.99|10.59|11.77|10.37|0
1658314500000|2022-07-20 10:55:00|11.93|10.53|12.07|10.67|12.17|10.77|11.89|10.49|0
1658314800000|2022-07-20 11:00:00|12.1|10.7|12.07|10.67|12.16|10.76|12.05|10.65|0
1658315100000|2022-07-20 11:05:00|12.08|10.68|12.02|10.62|12.2|10.8|12.02|10.62|0
1658315400000|2022-07-20 11:10:00|12.03|10.63|11.97|10.57|12.08|10.68|11.9|10.5|0
1658315700000|2022-07-20 11:15:00|11.96|10.56|11.97|10.57|11.97|10.57|11.84|10.44|0
1658316000000|2022-07-20 11:20:00|11.99|10.59|12.12|10.72|12.14|10.74|11.99|10.59|0
1658316300000|2022-07-20 11:25:00|12.14|10.74|12.19|10.79|12.2|10.8|12.08|10.68|0
1658316600000|2022-07-20 11:30:00|12.18|10.78|12.17|10.77|12.21|10.81|12.06|10.66|0
1658316900000|2022-07-20 11:35:00|12.14|10.74|12.09|10.69|12.14|10.74|12|10.6|0
1658317200000|2022-07-20 11:40:00|12.1|10.7|11.89|10.49|12.1|10.7|11.89|10.49|0
1658317500000|2022-07-20 11:45:00|11.85|10.45|11.91|10.51|11.97|10.57|11.83|10.43|0
1658317800000|2022-07-20 11:50:00|11.92|10.52|11.95|10.55|11.98|10.58|11.83|10.43|0
1658318100000|2022-07-20 11:55:00|11.96|10.56|11.95|10.55|12.01|10.61|11.92|10.52|0
1658318400000|2022-07-20 12:00:00|11.92|10.52|12.01|10.61|12.09|10.69|11.92|10.52|0
1658318700000|2022-07-20 12:05:00|12|10.6|12.36|10.96|12.38|10.98|11.92|10.52|0
1658319000000|2022-07-20 12:10:00|12.35|10.95|12.38|10.98|12.41|11.01|12.3|10.9|0
1658319300000|2022-07-20 12:15:00|12.41|11.01|12.26|10.86|12.41|11.01|12.24|10.84|0
1658319600000|2022-07-20 12:20:00|12.25|10.85|11.68|10.28|12.27|10.87|11.56|10.16|0
1658319900000|2022-07-20 12:25:00|11.74|10.34|11.78|10.38|11.86|10.46|11.62|10.22|0
1658320200000|2022-07-20 12:30:00|11.77|10.37|11.93|10.53|12.02|10.62|11.7|10.3|0
1658320500000|2022-07-20 12:35:00|11.95|10.55|11.74|10.34|11.95|10.55|11.65|10.25|0
1658320800000|2022-07-20 12:40:00|11.77|10.37|11.84|10.44|11.89|10.49|11.65|10.25|0
1658321100000|2022-07-20 12:45:00|11.83|10.43|12.08|10.68|12.1|10.7|11.8|10.4|0
1658321400000|2022-07-20 12:50:00|12.01|10.61|12.18|10.78|12.4|11|11.96|10.56|0
1658321700000|2022-07-20 12:55:00|12.22|10.82|12.12|10.72|12.23|10.83|12.12|10.72|0
1658322000000|2022-07-20 13:00:00|12.11|10.71|12.18|10.78|12.31|10.91|12.09|10.69|0
1658322300000|2022-07-20 13:05:00|12.2|10.8|12.14|10.74|12.28|10.88|12.14|10.74|0
1658322600000|2022-07-20 13:10:00|12.15|10.75|12.05|10.65|12.2|10.8|12.05|10.65|0
1658322900000|2022-07-20 13:15:00|12.03|10.63|12.27|10.87|12.3|10.9|12.03|10.63|0
1658323200000|2022-07-20 13:20:00|12.24|10.84|12.38|10.98|12.46|11.06|12.21|10.81|0
1658323500000|2022-07-20 13:25:00|12.4|11|12.46|11.06|12.51|11.11|12.3|10.9|0
1658323800000|2022-07-20 13:30:00|12.41|11.01|12.29|10.89|12.44|11.04|11.94|10.54|0
1658324100000|2022-07-20 13:35:00|12.36|10.96|12.58|11.18|12.74|11.34|12.36|10.96|0
1658324400000|2022-07-20 13:40:00|12.57|11.17|12.5|11.1|12.69|11.29|12.32|10.92|0
1658324700000|2022-07-20 13:45:00|12.58|11.18|12.35|10.95|12.61|11.21|12.19|10.79|0
1658325000000|2022-07-20 13:50:00|12.33|10.93|12.18|10.78|12.56|11.16|12.16|10.76|0
1658325300000|2022-07-20 13:55:00|12.15|10.75|11.86|10.46|12.3|10.9|11.79|10.39|0
1658325600000|2022-07-20 14:00:00|11.83|10.43|11.98|10.58|12.07|10.67|11.73|10.33|0
1658325900000|2022-07-20 14:05:00|11.99|10.59|11.89|10.49|12.1|10.7|11.47|10.07|0
1658326200000|2022-07-20 14:10:00|11.9|10.5|12.04|10.64|12.07|10.67|11.87|10.47|0
1658326500000|2022-07-20 14:15:00|12.01|10.61|11.96|10.56|12.01|10.61|11.8|10.4|0
1658326800000|2022-07-20 14:20:00|11.98|10.58|12.41|11.01|12.41|11.01|11.95|10.55|0
1658327100000|2022-07-20 14:25:00|12.39|10.99|12.82|11.42|12.85|11.45|12.39|10.99|0
1658327400000|2022-07-20 14:30:00|12.85|11.45|13.29|11.89|13.39|11.99|12.77|11.37|0
1658327700000|2022-07-20 14:35:00|13.3|11.9|12.87|11.47|13.77|12.37|12.66|11.26|0
1658328000000|2022-07-20 14:40:00|12.84|11.44|12.82|11.42|12.85|11.45|12.58|11.18|0
1658328300000|2022-07-20 14:45:00|12.79|11.39|13.3|11.9|13.38|11.98|12.79|11.39|0
1658328600000|2022-07-20 14:50:00|13.26|11.86|13.78|12.38|13.9|12.5|13.23|11.83|0
1658328900000|2022-07-20 14:55:00|13.8|12.4|13.94|12.54|13.94|12.54|13.64|12.24|0
1658329200000|2022-07-20 15:00:00|13.97|12.57|13.61|12.21|13.97|12.57|13.46|12.06|0
1658329500000|2022-07-20 15:05:00|13.63|12.23|13.94|12.54|14|12.6|13.47|12.07|0
1658329800000|2022-07-20 15:10:00|13.96|12.56|13.82|12.42|14|12.6|13.79|12.39|0
1658330100000|2022-07-20 15:15:00|13.79|12.39|13.81|12.41|13.87|12.47|13.7|12.3|0
1658330400000|2022-07-20 15:20:00|13.82|12.42|13.49|12.09|13.86|12.46|13.4|12|0
1658330700000|2022-07-20 15:25:00|13.5|12.1|13.71|12.31|13.77|12.37|13.44|12.04|0
1658331000000|2022-07-20 15:30:00|13.72|12.32|13.92|12.52|13.96|12.56|13.64|12.24|0
1658331300000|2022-07-20 15:35:00|13.91|12.51|13.65|12.25|14.06|12.66|13.5|12.1|0
1658331600000|2022-07-20 15:40:00|13.62|12.22|13.75|12.35|13.79|12.39|13.48|12.08|0
1658331900000|2022-07-20 15:45:00|13.79|12.39|13.87|12.47|13.96|12.56|13.77|12.37|0
1658332200000|2022-07-20 15:50:00|13.85|12.45|14.22|12.82|14.31|12.91|13.85|12.45|0
1658332500000|2022-07-20 15:55:00|14.18|12.78|14.18|12.78|14.32|12.92|14.08|12.68|0
1658332800000|2022-07-20 16:00:00|14.16|12.76|14.25|12.85|14.29|12.89|14.09|12.69|0
1658333100000|2022-07-20 16:05:00|14.21|12.81|14.5|13.1|14.53|13.13|14.2|12.8|0
1658333400000|2022-07-20 16:10:00|14.46|13.06|14.51|13.11|14.57|13.17|14.39|12.99|0
1658333700000|2022-07-20 16:15:00|14.5|13.1|14.41|13.01|14.53|13.13|14.18|12.78|0
1658334000000|2022-07-20 16:20:00|14.42|13.02|14.37|12.97|14.44|13.04|14.26|12.86|0
1658334300000|2022-07-20 16:25:00|14.35|12.95|14|12.6|14.39|12.99|13.98|12.58|0
1658334600000|2022-07-20 16:30:00|13.98|12.58|14.25|12.85|14.25|12.85|13.98|12.58|0
1658334900000|2022-07-20 16:35:00|14.23|12.83|14.16|12.76|14.35|12.95|14.14|12.74|0
1658335200000|2022-07-20 16:40:00|14.19|12.79|13.87|11.34|14.24|12.84|13.24|11.33|0
1658335500000|2022-07-20 16:45:00|13.85|11.33|13.26|10.85|13.85|11.33|13.1|10.72|0
1658335800000|2022-07-20 16:50:00|13.27|10.86|14.04|11.49|14.15|11.58|13.24|10.83|0
1658336100000|2022-07-20 16:55:00|14.01|11.46|14.25|11.66|14.41|11.79|13.93|11.4|0
1658336400000|2022-07-20 17:00:00|14.23|11.64|12.99|11.59|14.27|12.2|12.92|11.4|0
1658336700000|2022-07-20 17:05:00|12.97|11.57|13.29|10.87|13.3|11.85|12.54|10.61|0
1658337000000|2022-07-20 17:10:00|13.2|10.8|13.14|10.75|13.88|11.36|12.68|10.38|0
1658337300000|2022-07-20 17:15:00|13.11|10.73|13.53|11.07|13.55|11.08|12.99|10.63|0
1658337600000|2022-07-20 17:20:00|13.58|11.11|13.37|10.94|13.58|11.11|13.28|10.87|0
1658337900000|2022-07-20 17:25:00|13.35|10.92|13.91|11.38|13.92|11.39|13.28|10.87|0
1658338200000|2022-07-20 17:30:00|13.89|11.36|14.2|11.62|14.35|12.24|13.61|11.2|0
1658338500000|2022-07-20 17:35:00|14.16|11.59|14.07|11.51|14.16|11.59|13.81|11.3|0
1658338800000|2022-07-20 17:40:00|14.05|11.5|13.96|11.42|14.22|11.63|13.89|11.36|0
1658339100000|2022-07-20 17:45:00|13.99|11.45|13.84|11.33|14.4|11.78|13.27|10.85|0
1658339400000|2022-07-20 17:50:00|13.83|11.31|13.84|11.33|14.03|11.48|13.77|11.27|0
1658339700000|2022-07-20 17:55:00|13.85|11.34|13.26|10.85|13.88|11.36|13.2|10.8|0
1658340000000|2022-07-20 18:00:00|13.27|10.86|14.09|11.53|14.09|11.53|13.27|10.86|0
1658340300000|2022-07-20 18:05:00|14.11|11.54|14.26|11.66|14.26|11.66|13.95|11.41|0
1658340600000|2022-07-20 18:10:00|14.24|11.65|14.15|11.57|14.26|11.66|13.91|11.38|0
1658340900000|2022-07-20 18:15:00|14.13|11.56|14.31|11.71|14.35|11.74|13.91|11.38|0
1658341200000|2022-07-20 18:20:00|14.35|11.74|14.12|12.72|14.67|12.72|13.95|11.66|0
1658341500000|2022-07-20 18:25:00|14.1|12.7|14.36|12.96|14.47|13.07|14.07|12.67|0
1658341800000|2022-07-20 18:30:00|14.38|12.98|14.43|13.03|14.45|13.05|14.15|12.75|0
1658342100000|2022-07-20 18:35:00|14.41|13.01|14.59|13.19|14.59|13.19|14.33|12.93|0
1658342400000|2022-07-20 18:40:00|14.61|13.21|14.5|13.1|14.61|13.21|14.34|12.94|0
1658342700000|2022-07-20 18:45:00|14.52|13.12|14.59|13.19|14.59|13.19|14.38|12.98|0
1658343000000|2022-07-20 18:50:00|14.61|13.21|13.93|12.53|14.61|13.21|13.89|12.49|0
1658343300000|2022-07-20 18:55:00|13.91|12.51|14.35|12.95|14.44|13.04|13.77|12.37|0
1658343600000|2022-07-20 19:00:00|14.34|12.94|14.96|13.53|14.98|13.55|14.23|12.83|0
1658343900000|2022-07-20 19:05:00|14.98|13.55|14.82|13.41|15.17|13.72|14.75|13.34|0
1658344200000|2022-07-20 19:10:00|14.84|13.43|14.88|13.46|15.09|13.65|14.77|13.36|0
1658344500000|2022-07-20 19:15:00|14.94|13.51|15.11|13.67|15.2|13.76|14.82|13.41|0
1658344800000|2022-07-20 19:20:00|15.09|13.65|14.82|13.41|15.16|13.72|14.73|13.32|0
1658345100000|2022-07-20 19:25:00|14.84|13.43|15.24|13.79|15.26|13.81|14.84|13.43|0
1658345400000|2022-07-20 19:30:00|15.26|13.81|14.87|13.45|15.3|13.84|14.67|13.27|0
1658345700000|2022-07-20 19:35:00|14.83|13.42|15.03|13.6|15.21|13.76|14.33|12.93|0
1658346000000|2022-07-20 19:40:00|15|13.57|15.38|13.92|15.52|14.04|14.94|13.52|0
1658346300000|2022-07-20 19:45:00|15.34|13.88|15.24|13.79|15.48|14|15.03|13.6|0
1658346600000|2022-07-20 19:50:00|15.38|13.91|14.9|13.48|15.52|14.04|14.79|13.38|0
1658346900000|2022-07-20 19:55:00|14.96|13.53|14.84|13.43|15.07|13.64|14.71|13.31|0
1658347200000|2022-07-20 20:00:00|14.92|13.5|15.07|13.63|15.24|13.79|14.9|13.48|0
1658347500000|2022-07-20 20:05:00|15.05|13.62|15.05|13.62|15.18|13.74|14.88|13.46|0
1658347800000|2022-07-20 20:10:00|14.99|13.56|14.65|13.25|15.03|13.6|14.58|13.18|0
1658348100000|2022-07-20 20:15:00|14.75|13.15|14.57|12.97|14.81|13.21|14.38|12.78|0
1658348400000|2022-07-20 20:20:00|14.58|12.98|14.59|12.99|14.68|13.08|14.51|12.91|0
1658348700000|2022-07-20 20:25:00|14.58|12.98|14.52|12.92|14.61|13.01|14.44|12.84|0
1658349000000|2022-07-20 20:30:00|14.51|12.91|14.47|12.87|14.58|12.98|14.42|12.82|0
1658349300000|2022-07-20 20:35:00|14.48|12.88|14.35|12.75|14.5|12.9|14.35|12.75|0
1658349600000|2022-07-20 20:40:00|14.37|12.77|14.47|12.87|14.54|12.94|14.35|12.75|0
1658349900000|2022-07-20 20:45:00|14.48|12.88|14.4|12.8|14.52|12.92|14.4|12.8|0
1658350200000|2022-07-20 20:50:00|14.38|12.78|14.38|12.78|14.43|12.83|14.35|12.75|0
1658350500000|2022-07-20 20:55:00|14.36|12.76|14.36|12.76|14.38|12.78|14.35|12.75|0
1658350800000|2022-07-20 21:00:00|14.37|12.77|14.39|12.79|14.4|12.8|14.36|12.76|0
1658351100000|2022-07-20 21:05:00|14.41|12.81|14.4|12.8|14.43|12.83|14.34|12.74|0
1658351400000|2022-07-20 21:10:00|14.39|12.79|14.37|12.77|14.4|12.8|14.35|12.75|0
1658351700000|2022-07-20 21:15:00|14.36|12.76|14.37|12.77|14.37|12.77|14.36|12.76|0
1658352000000|2022-07-20 21:20:00|14.36|12.76|14.37|12.77|14.38|12.78|14.36|12.76|0
1658352300000|2022-07-20 21:25:00|14.4|12.8|14.47|12.87|14.48|12.88|14.39|12.79|0
1658352600000|2022-07-20 21:30:00|14.48|12.88|14.51|12.91|14.51|12.91|14.48|12.88|0
1658352900000|2022-07-20 21:35:00|14.49|12.89|14.64|13.04|14.64|13.04|14.48|12.88|0
1658353200000|2022-07-20 21:40:00|14.6|13|14.61|13.01|14.61|13.01|14.52|12.92|0
1658353500000|2022-07-20 21:45:00|14.64|13.04|14.65|13.05|14.66|13.06|14.64|13.04|0
1658353800000|2022-07-20 21:50:00|14.66|13.06|14.56|12.96|14.66|13.06|14.56|12.96|0
1658354100000|2022-07-20 21:55:00|14.57|12.97|14.46|12.86|14.59|12.99|14.46|12.86|0
1658354400000|2022-07-20 22:00:00|14.43|12.83|14.42|12.82|14.51|12.91|14.32|12.72|0
1658354700000|2022-07-20 22:05:00|14.44|12.84|14.37|12.77|14.47|12.87|14.33|12.73|0
1658355000000|2022-07-20 22:10:00|14.38|12.78|14.4|12.8|14.44|12.84|14.34|12.74|0
1658355300000|2022-07-20 22:15:00|14.39|12.79|14.15|12.55|14.39|12.79|14.13|12.53|0
1658355600000|2022-07-20 22:20:00|14.14|12.54|14.19|12.59|14.19|12.59|14.07|12.47|0
1658355900000|2022-07-20 22:25:00|14.21|12.61|14.3|12.7|14.37|12.77|14.2|12.6|0
1658356200000|2022-07-20 22:30:00|14.31|12.71|14.3|12.7|14.38|12.78|14.22|12.62|0
1658356500000|2022-07-20 22:35:00|14.26|12.66|14.09|12.49|14.28|12.68|14.09|12.49|0
1658356800000|2022-07-20 22:40:00|14.11|12.51|14.07|12.47|14.17|12.57|14.07|12.47|0
1658357100000|2022-07-20 22:45:00|14.08|12.48|14.17|12.57|14.22|12.62|14.07|12.47|0
1658357400000|2022-07-20 22:50:00|14.12|12.52|14.1|12.5|14.12|12.52|14.07|12.47|0
1658357700000|2022-07-20 22:55:00|14.12|12.52|14.17|12.57|14.21|12.61|14.09|12.49|0
1658358000000|2022-07-20 23:00:00|14.19|12.59|14.16|12.56|14.21|12.61|14.15|12.55|0
1658358300000|2022-07-20 23:05:00|14.15|12.55|14.33|12.73|14.34|12.74|14.15|12.55|0
1658358600000|2022-07-20 23:10:00|14.31|12.71|14.27|12.67|14.33|12.73|14.22|12.62|0
1658358900000|2022-07-20 23:15:00|14.28|12.68|14.38|12.78|14.38|12.78|14.28|12.68|0
1658359200000|2022-07-20 23:20:00|14.36|12.76|14.55|12.95|14.57|12.97|14.35|12.75|0
1658359500000|2022-07-20 23:25:00|14.57|12.97|14.58|12.98|14.66|13.06|14.56|12.96|0
1658359800000|2022-07-20 23:30:00|14.57|12.97|14.62|13.02|14.62|13.02|14.5|12.9|0
1658360100000|2022-07-20 23:35:00|14.64|13.04|14.55|12.95|14.64|13.04|14.55|12.95|0
1658360400000|2022-07-20 23:40:00|14.53|12.93|14.56|12.96|14.58|12.98|14.47|12.87|0
1658360700000|2022-07-20 23:45:00|14.55|12.95|14.63|13.03|14.66|13.06|14.55|12.95|0
1658361000000|2022-07-20 23:50:00|14.62|13.02|14.7|13.1|14.74|13.14|14.6|13|0
1658361300000|2022-07-20 23:55:00|14.71|13.11|14.51|12.91|14.72|13.12|14.51|12.91|0
1658361600000|2022-07-21 00:00:00|14.47|12.87|14.3|12.7|14.47|12.87|14.23|12.63|0
1658361900000|2022-07-21 00:05:00|14.32|12.72|14.2|12.6|14.32|12.72|14.14|12.54|0
1658362200000|2022-07-21 00:10:00|14.18|12.58|14.23|12.63|14.25|12.65|14.09|12.49|0
1658362500000|2022-07-21 00:15:00|14.25|12.65|13.99|12.39|14.3|12.7|13.99|12.39|0
1658362800000|2022-07-21 00:20:00|14.01|12.41|14.09|12.49|14.09|12.49|13.92|12.32|0
1658363100000|2022-07-21 00:25:00|14.08|12.48|14.1|12.5|14.14|12.54|13.99|12.39|0
1658363400000|2022-07-21 00:30:00|14.09|12.49|14.07|12.47|14.16|12.56|14.03|12.43|0
1658363700000|2022-07-21 00:35:00|14.04|12.44|14.14|12.54|14.23|12.63|14.04|12.44|0
1658364000000|2022-07-21 00:40:00|14.15|12.55|14.11|12.51|14.18|12.58|14.07|12.47|0
1658364300000|2022-07-21 00:45:00|14.13|12.53|14.25|12.65|14.28|12.68|14.13|12.53|0
1658364600000|2022-07-21 00:50:00|14.23|12.63|14.27|12.67|14.32|12.72|14.21|12.61|0
1658364900000|2022-07-21 00:55:00|14.28|12.68|14.33|12.73|14.4|12.8|14.28|12.68|0
1658365200000|2022-07-21 01:00:00|14.31|12.71|14.15|12.55|14.31|12.71|14.15|12.55|0
1658365500000|2022-07-21 01:05:00|14.13|12.53|14.06|12.46|14.13|12.53|13.91|12.31|0
1658365800000|2022-07-21 01:10:00|14.07|12.47|14.08|12.48|14.14|12.54|13.99|12.39|0
1658366100000|2022-07-21 01:15:00|14.09|12.49|14.1|12.5|14.21|12.61|14.05|12.45|0
1658366400000|2022-07-21 01:20:00|14.12|12.52|14.04|12.44|14.12|12.52|13.98|12.38|0
1658366700000|2022-07-21 01:25:00|14.02|12.42|13.58|11.98|14.02|12.42|13.58|11.98|0
1658367000000|2022-07-21 01:30:00|13.6|12|13.88|12.28|13.88|12.28|13.56|11.96|0
1658367300000|2022-07-21 01:35:00|13.9|12.3|14.02|12.42|14.02|12.42|13.86|12.26|0
1658367600000|2022-07-21 01:40:00|13.99|12.39|14.02|12.42|14.12|12.52|13.98|12.38|0
1658367900000|2022-07-21 01:45:00|14.03|12.43|13.95|12.35|14.03|12.43|13.81|12.21|0
1658368200000|2022-07-21 01:50:00|13.96|12.36|13.84|12.24|13.96|12.36|13.81|12.21|0
1658368500000|2022-07-21 01:55:00|13.86|12.26|13.94|12.34|13.96|12.36|13.84|12.24|0
1658368800000|2022-07-21 02:00:00|13.93|12.33|14.06|12.46|14.06|12.46|13.84|12.24|0
1658369100000|2022-07-21 02:05:00|14.1|12.5|14.05|12.45|14.2|12.6|14.01|12.41|0
1658369400000|2022-07-21 02:10:00|14.06|12.46|14.13|12.53|14.18|12.58|14.05|12.45|0
1658369700000|2022-07-21 02:15:00|14.15|12.55|14.15|12.55|14.22|12.62|14.1|12.5|0
1658370000000|2022-07-21 02:20:00|14.16|12.56|14.15|12.55|14.27|12.67|14.15|12.55|0
1658370300000|2022-07-21 02:25:00|14.16|12.56|14.2|12.6|14.23|12.63|14.15|12.55|0
1658370600000|2022-07-21 02:30:00|14.19|12.59|14.21|12.61|14.24|12.64|14.12|12.52|0
1658370900000|2022-07-21 02:35:00|14.23|12.63|14.25|12.65|14.27|12.67|14.2|12.6|0
1658371200000|2022-07-21 02:40:00|14.24|12.64|14.21|12.61|14.26|12.66|14.21|12.61|0
1658371500000|2022-07-21 02:45:00|14.2|12.6|14.16|12.56|14.29|12.69|14.14|12.54|0
1658371800000|2022-07-21 02:50:00|14.14|12.54|14.14|12.54|14.19|12.59|14.07|12.47|0
1658372100000|2022-07-21 02:55:00|14.12|12.52|14.14|12.54|14.16|12.56|14.09|12.49|0
1658372400000|2022-07-21 03:00:00|14.15|12.55|14.19|12.59|14.19|12.59|14.07|12.47|0
1658372700000|2022-07-21 03:05:00|14.21|12.61|14.23|12.63|14.24|12.64|14.14|12.54|0
1658373000000|2022-07-21 03:10:00|14.24|12.64|14.4|12.8|14.42|12.82|14.21|12.61|0
1658373300000|2022-07-21 03:15:00|14.42|12.82|14.35|12.75|14.43|12.83|14.31|12.71|0
1658373600000|2022-07-21 03:20:00|14.34|12.74|14.28|12.68|14.36|12.76|14.24|12.64|0
1658373900000|2022-07-21 03:25:00|14.26|12.66|14.26|12.66|14.29|12.69|14.22|12.62|0
1658374200000|2022-07-21 03:30:00|14.27|12.67|14.21|12.61|14.34|12.74|14.19|12.59|0
1658374500000|2022-07-21 03:35:00|14.2|12.6|14.27|12.67|14.29|12.69|14.17|12.57|0
1658374800000|2022-07-21 03:40:00|14.26|12.66|14.26|12.66|14.29|12.69|14.2|12.6|0
1658375100000|2022-07-21 03:45:00|14.27|12.67|14.29|12.69|14.34|12.74|14.26|12.66|0
1658375400000|2022-07-21 03:50:00|14.27|12.67|14.39|12.79|14.39|12.79|14.27|12.67|0
1658375700000|2022-07-21 03:55:00|14.38|12.78|14.29|12.69|14.39|12.79|14.27|12.67|0
1658376000000|2022-07-21 04:00:00|14.31|12.71|14.29|12.69|14.44|12.84|14.29|12.69|0
1658376300000|2022-07-21 04:05:00|14.32|12.72|14.28|12.68|14.34|12.74|14.27|12.67|0
1658376600000|2022-07-21 04:10:00|14.29|12.69|14.25|12.65|14.29|12.69|14.2|12.6|0
1658376900000|2022-07-21 04:15:00|14.27|12.67|14.29|12.69|14.32|12.72|14.23|12.63|0
1658377200000|2022-07-21 04:20:00|14.27|12.67|14.13|12.53|14.27|12.67|14.13|12.53|0
1658377500000|2022-07-21 04:25:00|14.11|12.51|14.11|12.51|14.15|12.55|14.09|12.49|0
1658377800000|2022-07-21 04:30:00|14.13|12.53|14.3|12.7|14.35|12.75|14.11|12.51|0
1658378100000|2022-07-21 04:35:00|14.32|12.72|14.22|12.62|14.32|12.72|14.16|12.56|0
1658378400000|2022-07-21 04:40:00|14.23|12.63|14.37|12.77|14.37|12.77|14.21|12.61|0
1658378700000|2022-07-21 04:45:00|14.38|12.78|14.51|12.91|14.53|12.93|14.32|12.72|0
1658379000000|2022-07-21 04:50:00|14.53|12.93|14.63|13.03|14.71|13.11|14.53|12.93|0
1658379300000|2022-07-21 04:55:00|14.65|13.05|14.51|12.91|14.67|13.07|14.51|12.91|0
1658379600000|2022-07-21 05:00:00|14.49|12.89|14.44|12.84|14.54|12.94|14.38|12.78|0
1658379900000|2022-07-21 05:05:00|14.45|12.85|14.63|13.03|14.63|13.03|14.38|12.78|0
1658380200000|2022-07-21 05:10:00|14.65|13.05|14.58|12.98|14.72|13.12|14.56|12.96|0
1658380500000|2022-07-21 05:15:00|14.59|12.99|14.45|12.85|14.61|13.01|14.43|12.83|0
1658380800000|2022-07-21 05:20:00|14.47|12.87|14.56|12.96|14.59|12.99|14.43|12.83|0
1658381100000|2022-07-21 05:25:00|14.55|12.95|14.54|12.94|14.57|12.97|14.5|12.9|0
1658381400000|2022-07-21 05:30:00|14.55|12.95|14.54|12.94|14.68|13.08|14.54|12.94|0
1658381700000|2022-07-21 05:35:00|14.5|12.9|14.78|13.18|14.78|13.18|14.5|12.9|0
1658382000000|2022-07-21 05:40:00|14.8|13.2|14.84|13.24|14.93|13.33|14.77|13.17|0
1658382300000|2022-07-21 05:45:00|14.86|13.26|14.97|13.37|15.03|13.43|14.8|13.2|0
1658382600000|2022-07-21 05:50:00|14.98|13.38|15.2|13.6|15.46|13.86|14.96|13.36|0
1658382900000|2022-07-21 05:55:00|15.18|13.58|15.25|13.65|15.29|13.69|15.12|13.52|0
1658383200000|2022-07-21 06:00:00|15.27|13.67|15.18|13.58|15.34|13.74|15.14|13.54|0
1658383500000|2022-07-21 06:05:00|15.16|13.56|15.3|13.7|15.36|13.76|15.1|13.5|0
1658383800000|2022-07-21 06:10:00|15.32|13.72|15.4|13.8|15.42|13.82|15.25|13.65|0
1658384100000|2022-07-21 06:15:00|15.38|13.78|15.25|13.65|15.4|13.8|15.03|13.43|0
1658384400000|2022-07-21 06:20:00|15.27|13.67|15.03|13.43|15.28|13.68|15.01|13.41|0
1658384700000|2022-07-21 06:25:00|15.01|13.41|14.89|13.29|15.16|13.56|14.87|13.27|0
1658385000000|2022-07-21 06:30:00|14.85|13.25|14.57|12.97|14.88|13.28|14.56|12.96|0
1658385300000|2022-07-21 06:35:00|14.56|12.96|14.84|13.24|14.84|13.24|14.51|12.91|0
1658385600000|2022-07-21 06:40:00|14.82|13.22|14.76|13.16|14.85|13.25|14.74|13.14|0
1658385900000|2022-07-21 06:45:00|14.75|13.15|14.6|13|14.76|13.16|14.6|13|0
1658386200000|2022-07-21 06:50:00|14.61|13.01|14.66|13.06|14.74|13.14|14.49|12.89|0
1658386500000|2022-07-21 06:55:00|14.67|13.07|14.56|12.96|14.72|13.12|14.49|12.89|0
1658386800000|2022-07-21 07:00:00|14.58|12.98|15.18|12.42|15.23|13.02|14.47|12.32|0
1658387100000|2022-07-21 07:05:00|15.13|12.38|14.64|13.24|15.37|13.24|14.63|12.28|0
1658387400000|2022-07-21 07:10:00|14.65|13.25|15.02|13.59|15.17|13.72|14.6|13.2|0
1658387700000|2022-07-21 07:15:00|15.01|13.58|15.09|13.65|15.13|13.69|14.73|13.33|0
1658388000000|2022-07-21 07:20:00|15.11|13.67|15.13|13.69|15.31|13.85|14.99|13.57|0
1658388300000|2022-07-21 07:25:00|15.14|13.7|14.55|13.15|15.17|13.72|14.55|13.15|0
1658388600000|2022-07-21 07:30:00|14.59|13.19|14.34|12.94|14.64|13.24|14.22|12.82|0
1658388900000|2022-07-21 07:35:00|14.36|12.96|14.43|13.03|14.43|13.03|14.25|12.85|0
1658389200000|2022-07-21 07:40:00|14.48|13.08|14.3|12.9|14.52|13.12|14.27|12.87|0
1658389500000|2022-07-21 07:45:00|14.29|12.89|14.48|13.08|14.53|13.13|14.29|12.89|0
1658389800000|2022-07-21 07:50:00|14.49|13.09|14.54|13.14|14.55|13.15|14.35|12.95|0
1658390100000|2022-07-21 07:55:00|14.6|13.2|14.32|12.92|14.6|13.2|14.28|12.88|0
1658390400000|2022-07-21 08:00:00|14.34|12.94|14.2|12.8|14.4|13|14.16|12.76|0
1658390700000|2022-07-21 08:05:00|14.18|12.78|14.22|12.82|14.33|12.93|14.09|12.69|0
1658391000000|2022-07-21 08:10:00|14.24|12.84|14.21|12.81|14.35|12.95|14.15|12.75|0
1658391300000|2022-07-21 08:15:00|14.19|12.79|14.09|12.69|14.25|12.85|14.02|12.62|0
1658391600000|2022-07-21 08:20:00|14.07|12.67|13.78|12.38|14.16|12.76|13.75|12.35|0
1658391900000|2022-07-21 08:25:00|13.79|12.39|13.9|12.5|14|12.6|13.76|12.36|0
1658392200000|2022-07-21 08:30:00|13.92|12.52|14.16|12.76|14.17|12.77|13.84|12.44|0
1658392500000|2022-07-21 08:35:00|14.17|12.77|14.02|12.62|14.24|12.84|13.97|12.57|0
1658392800000|2022-07-21 08:40:00|14.04|12.64|13.8|12.4|14.1|12.7|13.71|12.31|0
1658393100000|2022-07-21 08:45:00|13.82|12.42|13.82|12.42|13.97|12.57|13.77|12.37|0
1658393400000|2022-07-21 08:50:00|13.84|12.44|13.85|12.45|13.95|12.55|13.8|12.4|0
1658393700000|2022-07-21 08:55:00|13.86|12.46|14.16|12.76|14.18|12.78|13.84|12.44|0
1658394000000|2022-07-21 09:00:00|14.17|12.77|14.02|12.62|14.17|12.77|13.94|12.54|0
1658394300000|2022-07-21 09:05:00|14|12.6|14.05|12.65|14.1|12.7|13.97|12.57|0
1658394600000|2022-07-21 09:10:00|14.06|12.66|14.21|12.81|14.21|12.81|14.06|12.66|0
1658394900000|2022-07-21 09:15:00|14.19|12.79|14.21|12.81|14.24|12.84|14.06|12.66|0
1658395200000|2022-07-21 09:20:00|14.22|12.82|14.26|12.86|14.33|12.93|14.2|12.8|0
1658395500000|2022-07-21 09:25:00|14.28|12.88|14.16|12.76|14.33|12.93|14.14|12.74|0
1658395800000|2022-07-21 09:30:00|14.15|12.75|14.15|12.75|14.19|12.79|14.07|12.67|0
1658396100000|2022-07-21 09:35:00|14.16|12.76|14.19|12.79|14.19|12.79|14.01|12.61|0
1658396400000|2022-07-21 09:40:00|14.18|12.78|14.26|12.86|14.33|12.93|14.12|12.72|0
1658396700000|2022-07-21 09:45:00|14.27|12.87|14.31|12.91|14.36|12.96|14.19|12.79|0
1658397000000|2022-07-21 09:50:00|14.34|12.94|14.46|13.06|14.49|13.09|14.24|12.84|0
1658397300000|2022-07-21 09:55:00|14.45|13.05|14.53|13.13|14.53|13.13|14.11|12.71|0
1658397600000|2022-07-21 10:00:00|14.55|13.15|14.62|13.22|14.69|13.29|14.45|13.05|0
1658397900000|2022-07-21 10:05:00|14.59|13.19|14.72|13.32|14.72|13.32|14.44|13.04|0
1658398200000|2022-07-21 10:10:00|14.74|13.34|14.7|13.3|14.76|13.36|14.62|13.22|0
1658398500000|2022-07-21 10:15:00|14.69|13.29|14.8|13.39|14.85|13.44|14.6|13.2|0
1658398800000|2022-07-21 10:20:00|14.82|13.41|14.76|13.35|14.93|13.51|14.76|13.35|0
1658399100000|2022-07-21 10:25:00|14.78|13.37|14.8|13.39|14.93|13.51|14.75|13.34|0
1658399400000|2022-07-21 10:30:00|14.81|13.4|14.86|13.45|14.87|13.45|14.74|13.34|0
1658399700000|2022-07-21 10:35:00|14.85|13.44|14.76|13.35|14.86|13.45|14.7|13.3|0
1658400000000|2022-07-21 10:40:00|14.78|13.37|14.45|13.05|14.78|13.37|14.41|13.01|0
1658400300000|2022-07-21 10:45:00|14.42|13.02|14.31|12.91|14.49|13.09|14.31|12.91|0
1658400600000|2022-07-21 10:50:00|14.32|12.92|14.27|12.87|14.38|12.98|14.25|12.85|0
1658400900000|2022-07-21 10:55:00|14.25|12.85|14.36|12.96|14.45|13.05|14.19|12.79|0
1658401200000|2022-07-21 11:00:00|14.38|12.98|14.36|12.96|14.43|13.03|14.31|12.91|0
1658401500000|2022-07-21 11:05:00|14.35|12.95|14.53|13.13|14.55|13.15|14.27|12.87|0
1658401800000|2022-07-21 11:10:00|14.52|13.12|14.48|13.08|14.52|13.12|14.36|12.96|0
1658402100000|2022-07-21 11:15:00|14.47|13.07|14.46|13.06|14.61|13.21|14.45|13.05|0
1658402400000|2022-07-21 11:20:00|14.47|13.07|14.22|12.82|14.52|13.12|14.22|12.82|0
1658402700000|2022-07-21 11:25:00|14.2|12.8|14.31|12.91|14.34|12.94|14.19|12.79|0
1658403000000|2022-07-21 11:30:00|14.29|12.89|14.39|12.99|14.45|13.05|14.25|12.85|0
1658403300000|2022-07-21 11:35:00|14.4|13|14.1|12.7|14.43|13.03|14.08|12.68|0
1658403600000|2022-07-21 11:40:00|14.11|12.71|13.99|12.59|14.23|12.83|13.96|12.56|0
1658403900000|2022-07-21 11:45:00|13.98|12.58|14.28|12.88|14.28|12.88|13.96|12.56|0
1658404200000|2022-07-21 11:50:00|14.29|12.89|14.39|12.99|14.39|12.99|14.2|12.8|0
1658404500000|2022-07-21 11:55:00|14.37|12.97|14.28|12.88|14.37|12.97|14.22|12.82|0
1658404800000|2022-07-21 12:00:00|14.27|12.87|14.46|13.06|14.51|13.11|14.25|12.85|0
1658405100000|2022-07-21 12:05:00|14.48|13.08|14.53|13.13|14.69|13.29|14.42|13.02|0
1658405400000|2022-07-21 12:10:00|14.55|13.15|14.37|12.97|14.6|13.2|14.37|12.97|0
1658405700000|2022-07-21 12:15:00|14.4|13|15.55|12.72|15.58|13|13.86|11.81|0
1658406000000|2022-07-21 12:20:00|15.54|12.74|15.7|12.85|16.06|13.14|15.54|12.74|0
1658406300000|2022-07-21 12:25:00|15.68|12.83|15.4|12.6|15.68|12.83|15.29|12.51|0
1658406600000|2022-07-21 12:30:00|15.41|12.61|15.9|13.01|15.91|13.02|15.27|12.49|0
1658406900000|2022-07-21 12:35:00|15.94|13.04|16.23|13.28|16.23|13.28|15.7|12.84|0
1658407200000|2022-07-21 12:40:00|16.22|13.27|16.76|13.71|16.82|13.76|16.12|13.19|0
1658407500000|2022-07-21 12:45:00|16.78|13.73|15.8|14.29|16.78|14.49|15.77|13.52|0
1658407800000|2022-07-21 12:50:00|15.75|14.25|15.37|13.9|15.9|14.38|15.35|13.88|0
1658408100000|2022-07-21 12:55:00|15.38|13.92|14.83|13.42|15.69|14.2|14.82|13.41|0
1658408400000|2022-07-21 13:00:00|14.87|13.45|14.54|13.14|14.89|13.47|14.5|13.1|0
1658408700000|2022-07-21 13:05:00|14.5|13.1|14.27|12.87|14.5|13.1|14.15|12.75|0
1658409000000|2022-07-21 13:10:00|14.26|12.86|14.12|12.72|14.41|13.01|14.1|12.7|0
1658409300000|2022-07-21 13:15:00|14.1|12.7|13.82|12.42|14.34|12.94|13.79|12.39|0
1658409600000|2022-07-21 13:20:00|13.84|12.44|13.7|12.3|13.98|12.58|13.62|12.22|0
1658409900000|2022-07-21 13:25:00|13.69|12.29|13.69|12.29|13.74|12.34|13.55|12.15|0
1658410200000|2022-07-21 13:30:00|13.82|12.42|13.79|12.39|14.46|13.06|13.44|12.04|0
1658410500000|2022-07-21 13:35:00|13.61|12.21|14.29|12.89|14.34|12.94|13.34|11.94|0
1658410800000|2022-07-21 13:40:00|14.24|12.84|13.98|12.58|14.55|13.15|13.93|12.53|0
1658411100000|2022-07-21 13:45:00|13.81|12.41|14.39|12.99|14.55|13.15|13.67|12.27|0
1658411400000|2022-07-21 13:50:00|14.32|12.92|15.15|13.7|15.15|13.7|14.1|12.7|0
1658411700000|2022-07-21 13:55:00|15.16|13.72|14.93|13.51|15.24|13.79|14.82|13.41|0
1658412000000|2022-07-21 14:00:00|14.88|13.46|13.92|12.52|15.53|14.05|13.92|12.52|0
1658412300000|2022-07-21 14:05:00|13.96|12.56|13.99|12.59|14.37|12.97|13.77|12.37|0
1658412600000|2022-07-21 14:10:00|14.02|12.62|13.26|11.86|14.14|12.74|13.12|11.72|0
1658412900000|2022-07-21 14:15:00|13.24|11.84|14.95|13.53|15.12|13.68|13.22|11.82|0
1658413200000|2022-07-21 14:20:00|15.01|13.58|14.18|12.78|15.12|13.68|14.12|12.72|0
1658413500000|2022-07-21 14:25:00|14.2|12.8|13.78|12.38|14.22|12.82|13.51|12.11|0
1658413800000|2022-07-21 14:30:00|13.8|12.4|13.71|12.31|14.03|12.63|13.64|12.24|0
1658414100000|2022-07-21 14:35:00|13.76|12.36|13.81|12.41|13.93|12.53|13.15|11.75|0
1658414400000|2022-07-21 14:40:00|13.82|12.42|14.03|12.63|14.06|12.66|13.63|12.23|0
1658414700000|2022-07-21 14:45:00|14.05|12.65|13.83|12.43|14.08|12.68|13.77|12.37|0
1658415000000|2022-07-21 14:50:00|13.89|12.49|13.9|12.5|14.03|12.63|13.6|12.2|0
1658415300000|2022-07-21 14:55:00|13.93|12.53|14.38|12.98|14.44|13.04|13.83|12.43|0
1658415600000|2022-07-21 15:00:00|14.37|12.97|14.74|13.33|14.74|13.33|14.19|12.79|0
1658415900000|2022-07-21 15:05:00|14.76|13.35|14.49|13.09|14.76|13.35|14.36|12.96|0
1658416200000|2022-07-21 15:10:00|14.52|13.12|14.14|12.74|14.59|13.19|13.97|12.57|0
1658416500000|2022-07-21 15:15:00|14.18|12.78|14.23|12.83|14.33|12.93|13.97|12.57|0
1658416800000|2022-07-21 15:20:00|14.2|12.8|13.95|12.55|14.33|12.93|13.83|12.43|0
1658417100000|2022-07-21 15:25:00|13.97|12.57|14.44|13.04|14.44|13.04|13.92|12.52|0
1658417400000|2022-07-21 15:30:00|14.56|13.16|15.2|13.75|15.2|13.75|14.23|12.83|0
1658417700000|2022-07-21 15:35:00|15.16|13.72|14.89|13.47|15.3|13.84|14.89|13.47|0
1658418000000|2022-07-21 15:40:00|14.91|13.49|14.95|13.53|15.12|13.68|14.88|13.46|0
1658418300000|2022-07-21 15:45:00|14.96|13.51|14.68|13.28|15.1|13.66|14.67|13.27|0
1658418600000|2022-07-21 15:50:00|14.69|13.29|14.83|13.42|14.97|13.54|14.63|13.23|0
1658418900000|2022-07-21 15:55:00|14.87|13.45|14.93|13.51|15.1|13.66|14.83|13.42|0
1658419200000|2022-07-21 16:00:00|14.87|13.45|15.5|14.02|15.55|14.06|14.85|13.44|0
1658419500000|2022-07-21 16:05:00|15.51|14.03|16.02|14.5|16.06|14.53|15.41|13.94|0
1658419800000|2022-07-21 16:10:00|16.04|14.51|15.7|14.21|16.08|14.55|15.43|13.96|0
1658420100000|2022-07-21 16:15:00|15.72|14.22|14.49|13.09|15.87|14.36|14.24|12.84|0
1658420400000|2022-07-21 16:20:00|14.52|13.12|14.67|13.27|14.67|13.27|14.36|12.96|0
1658420700000|2022-07-21 16:25:00|14.63|13.23|15.03|13.6|15.07|13.63|14.58|13.18|0
1658421000000|2022-07-21 16:30:00|14.99|13.56|16.48|14.91|16.5|14.93|14.4|13|0
1658421300000|2022-07-21 16:35:00|16.5|14.93|16.61|15.02|16.67|15.08|16.36|14.8|0
1658421600000|2022-07-21 16:40:00|16.58|15.01|16.34|14.78|16.65|15.06|16.34|14.78|0
1658421900000|2022-07-21 16:45:00|16.36|14.8|16.21|14.67|16.4|14.84|16.13|14.6|0
1658422200000|2022-07-21 16:50:00|16.23|14.69|16.36|14.8|16.48|14.91|16.23|14.69|0
1658422500000|2022-07-21 16:55:00|16.38|14.82|16.46|14.89|16.54|14.97|16.29|14.74|0
1658422800000|2022-07-21 17:00:00|16.48|14.91|16.44|14.87|16.56|14.98|16.23|14.69|0
1658423100000|2022-07-21 17:05:00|16.46|14.89|16.46|14.89|16.68|15.1|16.29|14.74|0
1658423400000|2022-07-21 17:10:00|16.41|14.85|16.03|14.5|16.5|14.93|16.01|14.48|0
1658423700000|2022-07-21 17:15:00|16.02|14.49|16.08|14.55|16.23|14.68|15.97|14.45|0
1658424000000|2022-07-21 17:20:00|16.04|14.51|15.64|14.15|16.24|14.69|15.64|14.15|0
1658424300000|2022-07-21 17:25:00|15.68|14.18|15.65|14.16|15.73|14.24|15.42|13.95|0
1658424600000|2022-07-21 17:30:00|15.67|14.18|15.15|13.7|15.71|14.22|14.99|13.56|0
1658424900000|2022-07-21 17:35:00|15.09|13.65|15.57|14.09|15.63|14.14|14.97|13.55|0
1658425200000|2022-07-21 17:40:00|15.61|14.13|15.77|14.27|15.87|14.36|15.55|14.07|0
1658425500000|2022-07-21 17:45:00|15.83|14.32|15.54|14.06|15.83|14.32|15.45|13.98|0
1658425800000|2022-07-21 17:50:00|15.51|14.04|15.1|13.67|15.53|14.05|15.09|13.65|0
1658426100000|2022-07-21 17:55:00|15.07|13.63|15.55|14.07|15.59|14.11|15.03|13.6|0
1658426400000|2022-07-21 18:00:00|15.57|14.09|15.61|14.12|15.71|14.21|15.41|13.95|0
1658426700000|2022-07-21 18:05:00|15.63|14.14|15.89|14.37|16.03|14.5|15.53|14.05|0
1658427000000|2022-07-21 18:10:00|15.87|14.36|16.15|14.61|16.15|14.61|15.81|14.3|0
1658427300000|2022-07-21 18:15:00|16.17|14.63|16.15|14.61|16.27|14.72|15.98|14.45|0
1658427600000|2022-07-21 18:20:00|16.13|14.59|16.19|14.65|16.31|14.76|16.09|14.55|0
1658427900000|2022-07-21 18:25:00|16.17|14.63|16.17|14.63|16.25|14.7|15.94|14.43|0
1658428200000|2022-07-21 18:30:00|16.11|14.57|15.8|14.3|16.11|14.57|15.8|14.3|0
1658428500000|2022-07-21 18:35:00|15.78|14.28|16.04|14.52|16.04|14.52|15.58|14.1|0
1658428800000|2022-07-21 18:40:00|16.06|14.53|15.6|14.12|16.08|14.55|15.58|14.1|0
1658429100000|2022-07-21 18:45:00|15.62|14.13|15.76|14.26|15.76|14.26|15.47|13.99|0
1658429400000|2022-07-21 18:50:00|15.78|14.28|15.84|14.33|15.9|14.39|15.62|14.13|0
1658429700000|2022-07-21 18:55:00|15.86|14.35|15.94|14.42|16.14|14.6|15.78|14.28|0
1658430000000|2022-07-21 19:00:00|15.9|14.38|16.34|14.79|16.34|14.79|15.9|14.38|0
1658430300000|2022-07-21 19:05:00|16.3|14.75|16.74|15.14|16.76|15.16|16.24|14.69|0
1658430600000|2022-07-21 19:10:00|16.76|15.16|16.33|14.78|16.76|15.16|16.22|14.68|0
1658430900000|2022-07-21 19:15:00|16.3|14.75|16.32|14.77|16.39|14.83|16.04|14.51|0
1658431200000|2022-07-21 19:20:00|16.28|14.73|16.22|14.67|16.32|14.77|16.1|14.56|0
1658431500000|2022-07-21 19:25:00|16.24|14.69|16.42|14.86|16.55|14.97|16.22|14.67|0
1658431800000|2022-07-21 19:30:00|16.4|14.84|16.54|14.97|16.63|15.04|16.26|14.71|0
1658432100000|2022-07-21 19:35:00|16.57|14.99|16.34|14.78|16.75|15.16|16.32|14.76|0
1658432400000|2022-07-21 19:40:00|16.32|14.76|16.63|15.04|16.65|15.06|16.32|14.76|0
1658432700000|2022-07-21 19:45:00|16.61|15.02|16.6|15.02|16.71|15.12|16.49|14.92|0
1658433000000|2022-07-21 19:50:00|16.88|15.27|17.04|15.42|17.09|15.46|16.85|15.25|0
1658433300000|2022-07-21 19:55:00|17.03|15.41|16.78|15.18|17.42|15.76|16.55|14.98|0
1658433600000|2022-07-21 20:00:00|16.8|15.2|16.74|15.15|17.01|15.39|16.72|15.13|0
1658433900000|2022-07-21 20:05:00|16.72|15.13|16.55|14.97|16.72|15.13|16.53|14.96|0
1658434200000|2022-07-21 20:10:00|16.53|14.96|15.81|14.31|16.53|14.96|15.81|14.31|0
1658434500000|2022-07-21 20:15:00|15.88|14.28|15.69|14.09|15.99|14.39|15.65|14.05|0
1658434800000|2022-07-21 20:20:00|15.73|14.13|15.78|14.18|15.88|14.28|15.58|13.98|0
1658435100000|2022-07-21 20:25:00|15.8|14.2|15.8|14.2|15.84|14.24|15.78|14.18|0
1658435400000|2022-07-21 20:30:00|15.82|14.22|15.88|14.28|15.92|14.32|15.8|14.2|0
1658435700000|2022-07-21 20:35:00|15.9|14.3|15.9|14.3|16.03|14.43|15.9|14.3|0
1658436000000|2022-07-21 20:40:00|15.91|14.31|15.8|14.2|15.95|14.35|15.78|14.18|0
1658436300000|2022-07-21 20:45:00|15.78|14.18|15.84|14.24|15.84|14.24|15.74|14.14|0
1658436600000|2022-07-21 20:50:00|15.78|14.18|15.76|14.16|15.84|14.24|15.74|14.14|0
1658436900000|2022-07-21 20:55:00|15.74|14.14|15.96|14.36|15.96|14.36|15.74|14.14|0
1658437200000|2022-07-21 21:00:00|15.94|14.34|15.9|14.3|15.95|14.35|15.89|14.29|0
1658437500000|2022-07-21 21:05:00|15.92|14.32|15.91|14.31|15.93|14.33|15.88|14.28|0
1658437800000|2022-07-21 21:10:00|15.9|14.3|15.95|14.35|15.97|14.37|15.89|14.29|0
1658438100000|2022-07-21 21:15:00|15.96|14.36|15.97|14.37|15.99|14.39|15.95|14.35|0
1658438400000|2022-07-21 21:20:00|15.94|14.34|15.9|14.3|15.96|14.36|15.88|14.28|0
1658438700000|2022-07-21 21:25:00|15.91|14.31|15.87|14.27|15.91|14.31|15.84|14.24|0
1658439000000|2022-07-21 21:30:00|15.88|14.28|15.89|14.29|15.89|14.29|15.84|14.24|0
1658439300000|2022-07-21 21:35:00|15.87|14.27|15.87|14.27|15.92|14.32|15.87|14.27|0
1658439600000|2022-07-21 21:40:00|15.86|14.26|15.86|14.26|15.87|14.27|15.85|14.25|0
1658439900000|2022-07-21 21:45:00|15.85|14.25|15.82|14.22|15.86|14.26|15.82|14.22|0
1658440200000|2022-07-21 21:50:00|15.83|14.23|15.83|14.23|15.87|14.27|15.78|14.18|0
1658440500000|2022-07-21 21:55:00|15.84|14.24|15.8|14.2|15.84|14.24|15.79|14.19|0
1658440800000|2022-07-21 22:00:00|15.74|14.14|15.51|13.91|15.81|14.21|15.48|13.88|0
1658441100000|2022-07-21 22:05:00|15.47|13.87|15.41|13.81|15.47|13.87|15.3|13.7|0
1658441400000|2022-07-21 22:10:00|15.43|13.83|15.41|13.81|15.45|13.85|15.3|13.7|0
1658441700000|2022-07-21 22:15:00|15.4|13.8|15.59|13.99|15.59|13.99|15.33|13.73|0
1658442000000|2022-07-21 22:20:00|15.58|13.98|15.58|13.98|15.77|14.17|15.58|13.98|0
1658442300000|2022-07-21 22:25:00|15.59|13.99|15.69|14.09|15.75|14.15|15.56|13.96|0
1658442600000|2022-07-21 22:30:00|15.71|14.11|15.72|14.12|15.82|14.22|15.63|14.03|0
1658442900000|2022-07-21 22:35:00|15.69|14.09|15.55|13.95|15.69|14.09|15.54|13.94|0
1658443200000|2022-07-21 22:40:00|15.54|13.94|15.57|13.97|15.61|14.01|15.54|13.94|0
1658443500000|2022-07-21 22:45:00|15.56|13.96|15.61|14.01|15.65|14.05|15.5|13.9|0
1658443800000|2022-07-21 22:50:00|15.63|14.03|15.55|13.95|15.63|14.03|15.5|13.9|0
1658444100000|2022-07-21 22:55:00|15.57|13.97|15.54|13.94|15.61|14.01|15.53|13.93|0
1658444400000|2022-07-21 23:00:00|15.56|13.96|15.54|13.94|15.57|13.97|15.49|13.89|0
1658444700000|2022-07-21 23:05:00|15.55|13.95|15.51|13.91|15.57|13.97|15.47|13.87|0
1658445000000|2022-07-21 23:10:00|15.49|13.89|15.49|13.89|15.55|13.95|15.49|13.89|0
1658445300000|2022-07-21 23:15:00|15.51|13.91|15.45|13.85|15.55|13.95|15.4|13.8|0
1658445600000|2022-07-21 23:20:00|15.44|13.84|15.46|13.86|15.47|13.87|15.4|13.8|0
1658445900000|2022-07-21 23:25:00|15.45|13.85|15.58|13.98|15.6|14|15.43|13.83|0
1658446200000|2022-07-21 23:30:00|15.57|13.97|15.6|14|15.66|14.06|15.49|13.89|0
1658446500000|2022-07-21 23:35:00|15.58|13.98|15.49|13.89|15.58|13.98|15.45|13.85|0
1658446800000|2022-07-21 23:40:00|15.51|13.91|15.56|13.96|15.58|13.98|15.5|13.9|0
1658447100000|2022-07-21 23:45:00|15.54|13.94|15.54|13.94|15.6|14|15.47|13.87|0
1658447400000|2022-07-21 23:50:00|15.53|13.93|15.37|13.77|15.54|13.94|15.36|13.76|0
1658447700000|2022-07-21 23:55:00|15.39|13.79|15.37|13.77|15.43|13.83|15.34|13.74|0
1658448000000|2022-07-22 00:00:00|15.34|13.74|15.3|13.7|15.34|13.74|15.11|13.51|0
1658448300000|2022-07-22 00:05:00|15.32|13.72|15.19|13.59|15.32|13.72|15.19|13.59|0
1658448600000|2022-07-22 00:10:00|15.18|13.58|15.22|13.62|15.24|13.64|15.11|13.51|0
1658448900000|2022-07-22 00:15:00|15.21|13.61|15.37|13.77|15.43|13.83|15.2|13.6|0
1658449200000|2022-07-22 00:20:00|15.39|13.79|15.43|13.83|15.48|13.88|15.37|13.77|0
1658449500000|2022-07-22 00:25:00|15.44|13.84|15.35|13.75|15.5|13.9|15.35|13.75|0
1658449800000|2022-07-22 00:30:00|15.36|13.76|15.41|13.81|15.5|13.9|15.35|13.75|0
1658450100000|2022-07-22 00:35:00|15.4|13.8|15.52|13.92|15.54|13.94|15.29|13.69|0
1658450400000|2022-07-22 00:40:00|15.54|13.94|15.39|13.79|15.54|13.94|15.37|13.77|0
1658450700000|2022-07-22 00:45:00|15.37|13.77|15.45|13.85|15.48|13.88|15.37|13.77|0
1658451000000|2022-07-22 00:50:00|15.44|13.84|15.51|13.91|15.53|13.93|15.44|13.84|0
1658451300000|2022-07-22 00:55:00|15.53|13.93|15.59|13.99|15.61|14.01|15.5|13.9|0
1658451600000|2022-07-22 01:00:00|15.58|13.98|15.35|13.75|15.59|13.99|15.31|13.71|0
1658451900000|2022-07-22 01:05:00|15.33|13.73|15.34|13.74|15.42|13.82|15.33|13.73|0
1658452200000|2022-07-22 01:10:00|15.33|13.73|15.33|13.73|15.34|13.74|15.25|13.65|0
1658452500000|2022-07-22 01:15:00|15.32|13.72|15.25|13.65|15.34|13.74|15.16|13.56|0
1658452800000|2022-07-22 01:20:00|15.27|13.67|15.3|13.7|15.36|13.76|15.23|13.63|0
1658453100000|2022-07-22 01:25:00|15.29|13.69|15.4|13.8|15.47|13.87|15.29|13.69|0
1658453400000|2022-07-22 01:30:00|15.42|13.82|15.56|13.96|15.57|13.97|15.42|13.82|0
1658453700000|2022-07-22 01:35:00|15.58|13.98|15.68|14.08|15.75|14.15|15.51|13.91|0
1658454000000|2022-07-22 01:40:00|15.7|14.1|15.78|14.18|15.89|14.29|15.69|14.09|0
1658454300000|2022-07-22 01:45:00|15.79|14.19|15.59|13.99|15.79|14.19|15.58|13.98|0
1658454600000|2022-07-22 01:50:00|15.58|13.98|15.6|14|15.66|14.06|15.51|13.91|0
1658454900000|2022-07-22 01:55:00|15.59|13.99|15.66|14.06|15.68|14.08|15.56|13.96|0
1658455200000|2022-07-22 02:00:00|15.67|14.07|15.7|14.1|15.73|14.13|15.6|14|0
1658455500000|2022-07-22 02:05:00|15.71|14.11|15.56|13.96|15.72|14.12|15.56|13.96|0
1658455800000|2022-07-22 02:10:00|15.58|13.98|15.47|13.87|15.58|13.98|15.47|13.87|0
1658456100000|2022-07-22 02:15:00|15.43|13.83|15.48|13.88|15.5|13.9|15.39|13.79|0
1658456400000|2022-07-22 02:20:00|15.47|13.87|15.41|13.81|15.52|13.92|15.41|13.81|0
1658456700000|2022-07-22 02:25:00|15.39|13.79|15.35|13.75|15.45|13.85|15.31|13.71|0
1658457000000|2022-07-22 02:30:00|15.33|13.73|15.33|13.73|15.41|13.81|15.31|13.71|0
1658457300000|2022-07-22 02:35:00|15.32|13.72|15.22|13.62|15.33|13.73|15.2|13.6|0
1658457600000|2022-07-22 02:40:00|15.24|13.64|15.37|13.77|15.37|13.77|15.24|13.64|0
1658457900000|2022-07-22 02:45:00|15.38|13.78|15.31|13.71|15.39|13.79|15.29|13.69|0
1658458200000|2022-07-22 02:50:00|15.3|13.7|15.36|13.76|15.4|13.8|15.27|13.67|0
1658458500000|2022-07-22 02:55:00|15.37|13.77|15.29|13.69|15.37|13.77|15.29|13.69|0
1658458800000|2022-07-22 03:00:00|15.3|13.7|15.36|13.76|15.44|13.84|15.3|13.7|0
1658459100000|2022-07-22 03:05:00|15.38|13.78|15.36|13.76|15.4|13.8|15.29|13.69|0
1658459400000|2022-07-22 03:10:00|15.34|13.74|15.4|13.8|15.44|13.84|15.34|13.74|0
1658459700000|2022-07-22 03:15:00|15.41|13.81|15.32|13.72|15.47|13.87|15.32|13.72|0
1658460000000|2022-07-22 03:20:00|15.31|13.71|15.27|13.67|15.33|13.73|15.21|13.61|0
1658460300000|2022-07-22 03:25:00|15.26|13.66|15.4|13.8|15.4|13.8|15.25|13.65|0
1658460600000|2022-07-22 03:30:00|15.41|13.81|15.45|13.85|15.48|13.88|15.39|13.79|0
1658460900000|2022-07-22 03:35:00|15.46|13.86|15.41|13.81|15.47|13.87|15.38|13.78|0
1658461200000|2022-07-22 03:40:00|15.43|13.83|15.47|13.87|15.47|13.87|15.4|13.8|0
1658461500000|2022-07-22 03:45:00|15.46|13.86|15.47|13.87|15.53|13.93|15.45|13.85|0
1658461800000|2022-07-22 03:50:00|15.48|13.88|15.4|13.8|15.49|13.89|15.39|13.79|0
1658462100000|2022-07-22 03:55:00|15.41|13.81|15.51|13.91|15.51|13.91|15.41|13.81|0
1658462400000|2022-07-22 04:00:00|15.52|13.92|15.56|13.96|15.56|13.96|15.5|13.9|0
1658462700000|2022-07-22 04:05:00|15.54|13.94|15.58|13.98|15.58|13.98|15.52|13.92|0
1658463000000|2022-07-22 04:10:00|15.6|14|15.52|13.92|15.6|14|15.52|13.92|0
1658463300000|2022-07-22 04:15:00|15.51|13.91|15.52|13.92|15.52|13.92|15.47|13.87|0
1658463600000|2022-07-22 04:20:00|15.51|13.91|15.56|13.96|15.58|13.98|15.51|13.91|0
1658463900000|2022-07-22 04:25:00|15.54|13.94|15.48|13.88|15.54|13.94|15.46|13.86|0
1658464200000|2022-07-22 04:30:00|15.5|13.9|15.39|13.79|15.5|13.9|15.39|13.79|0
1658464500000|2022-07-22 04:35:00|15.4|13.8|15.42|13.82|15.48|13.88|15.39|13.79|0
1658464800000|2022-07-22 04:40:00|15.41|13.81|15.4|13.8|15.44|13.84|15.39|13.79|0
1658465100000|2022-07-22 04:45:00|15.39|13.79|15.42|13.82|15.44|13.84|15.39|13.79|0
1658465400000|2022-07-22 04:50:00|15.4|13.8|15.38|13.78|15.4|13.8|15.37|13.77|0
1658465700000|2022-07-22 04:55:00|15.4|13.8|15.31|13.71|15.42|13.82|15.3|13.7|0
1658466000000|2022-07-22 05:00:00|15.29|13.69|15.46|13.86|15.46|13.86|15.24|13.64|0
1658466300000|2022-07-22 05:05:00|15.44|13.84|15.35|13.75|15.53|13.93|15.29|13.69|0
1658466600000|2022-07-22 05:10:00|15.33|13.73|15.2|13.6|15.37|13.77|15.03|13.43|0
1658466900000|2022-07-22 05:15:00|15.18|13.58|15.25|13.65|15.29|13.69|15.1|13.5|0
1658467200000|2022-07-22 05:20:00|15.27|13.67|15.25|13.65|15.29|13.69|15.21|13.61|0
1658467500000|2022-07-22 05:25:00|15.26|13.66|15.4|13.8|15.4|13.8|15.26|13.66|0
1658467800000|2022-07-22 05:30:00|15.38|13.78|15.17|13.57|15.4|13.8|15.07|13.47|0
1658468100000|2022-07-22 05:35:00|15.19|13.59|15.14|13.54|15.19|13.59|15.08|13.48|0
1658468400000|2022-07-22 05:40:00|15.12|13.52|15.08|13.48|15.17|13.57|15.08|13.48|0
1658468700000|2022-07-22 05:45:00|15.1|13.5|15.12|13.52|15.15|13.55|15.08|13.48|0
1658469000000|2022-07-22 05:50:00|15.14|13.54|15.12|13.52|15.15|13.55|15.08|13.48|0
1658469300000|2022-07-22 05:55:00|15.1|13.5|15.12|13.52|15.17|13.57|15.08|13.48|0
1658469600000|2022-07-22 06:00:00|15.1|13.5|15.13|13.53|15.32|13.72|15.1|13.5|0
1658469900000|2022-07-22 06:05:00|15.15|13.55|15.19|13.59|15.3|13.7|15.13|13.53|0
1658470200000|2022-07-22 06:10:00|15.17|13.57|15.29|13.69|15.34|13.74|15.13|13.53|0
1658470500000|2022-07-22 06:15:00|15.28|13.68|15.25|13.65|15.39|13.79|15.22|13.62|0
1658470800000|2022-07-22 06:20:00|15.26|13.66|15.35|13.75|15.35|13.75|15.23|13.63|0
1658471100000|2022-07-22 06:25:00|15.34|13.74|15.41|13.81|15.44|13.84|15.2|13.6|0
1658471400000|2022-07-22 06:30:00|15.43|13.83|15.43|13.83|15.54|13.94|15.37|13.77|0
1658471700000|2022-07-22 06:35:00|15.41|13.81|15.42|13.82|15.48|13.88|15.4|13.8|0
1658472000000|2022-07-22 06:40:00|15.44|13.84|15.56|13.96|15.61|14.01|15.41|13.81|0
1658472300000|2022-07-22 06:45:00|15.54|13.94|15.74|14.14|15.8|14.2|15.54|13.94|0
1658472600000|2022-07-22 06:50:00|15.73|14.13|15.61|14.01|15.73|14.13|15.54|13.94|0
1658472900000|2022-07-22 06:55:00|15.62|14.02|15.66|14.06|15.67|14.07|15.55|13.95|0
1658473200000|2022-07-22 07:00:00|15.72|14.12|16.09|14.49|16.51|14.91|15.4|13.8|0
1658473500000|2022-07-22 07:05:00|16.11|14.51|16.15|14.61|16.15|14.61|15.77|14.27|0
1658473800000|2022-07-22 07:10:00|16.12|14.59|16.36|14.8|16.36|14.8|16.05|14.52|0
1658474100000|2022-07-22 07:15:00|16.55|14.98|15.95|14.43|16.55|14.98|15.95|14.43|0
1658474400000|2022-07-22 07:20:00|15.99|14.47|16.23|14.69|16.31|14.76|15.99|14.47|0
1658474700000|2022-07-22 07:25:00|16.25|14.71|15.95|14.43|16.36|14.8|15.95|14.43|0
1658475000000|2022-07-22 07:30:00|15.99|14.47|15.77|14.26|16.07|14.54|15.62|14.13|0
1658475300000|2022-07-22 07:35:00|15.75|14.25|15.45|13.98|15.91|14.39|15.37|13.91|0
1658475600000|2022-07-22 07:40:00|15.43|13.96|15.41|13.94|15.55|14.07|15.31|13.85|0
1658475900000|2022-07-22 07:45:00|15.43|13.96|15.53|14.05|15.55|14.07|15.42|13.95|0
1658476200000|2022-07-22 07:50:00|15.54|14.06|15.58|14.1|15.59|14.11|15.36|13.9|0
1658476500000|2022-07-22 07:55:00|15.57|14.09|15.7|14.21|15.86|14.35|15.57|14.09|0
1658476800000|2022-07-22 08:00:00|15.78|14.28|15.54|14.06|15.8|14.3|15.42|13.96|0
1658477100000|2022-07-22 08:05:00|15.56|14.08|15.42|13.96|15.58|14.1|15.37|13.9|0
1658477400000|2022-07-22 08:10:00|15.41|13.95|15.83|14.32|15.83|14.32|15.4|13.94|0
1658477700000|2022-07-22 08:15:00|15.8|14.29|15.7|14.2|15.98|14.46|15.7|14.2|0
1658478000000|2022-07-22 08:20:00|15.71|14.21|15.67|14.18|15.74|14.24|15.54|14.06|0
1658478300000|2022-07-22 08:25:00|15.68|14.19|15.92|14.4|15.92|14.4|15.68|14.19|0
1658478600000|2022-07-22 08:30:00|15.94|14.42|15.82|14.31|16|14.47|15.7|14.2|0
1658478900000|2022-07-22 08:35:00|15.84|14.33|15.98|14.45|16.06|14.53|15.84|14.33|0
1658479200000|2022-07-22 08:40:00|16|14.47|16.02|14.49|16.26|14.71|15.98|14.45|0
1658479500000|2022-07-22 08:45:00|16.01|14.48|15.93|14.42|16.14|14.6|15.9|14.39|0
1658479800000|2022-07-22 08:50:00|15.94|14.43|15.97|14.45|16.06|14.53|15.92|14.41|0
1658480100000|2022-07-22 08:55:00|15.99|14.47|15.96|14.44|16.02|14.5|15.88|14.37|0
1658480400000|2022-07-22 09:00:00|15.95|14.43|16.05|14.52|16.16|14.62|15.9|14.39|0
1658480700000|2022-07-22 09:05:00|16.04|14.51|16.12|14.59|16.32|14.76|16.04|14.51|0
1658481000000|2022-07-22 09:10:00|16.13|14.6|16.19|14.65|16.36|14.8|16.13|14.6|0
1658481300000|2022-07-22 09:15:00|16.18|14.64|16.4|14.84|16.46|14.89|16.18|14.64|0
1658481600000|2022-07-22 09:20:00|16.41|14.85|16.29|14.74|16.44|14.87|16.23|14.69|0
1658481900000|2022-07-22 09:25:00|16.28|14.73|16.06|14.53|16.29|14.74|16.05|14.52|0
1658482200000|2022-07-22 09:30:00|16.07|14.54|15.95|14.43|16.11|14.58|15.95|14.43|0
1658482500000|2022-07-22 09:35:00|15.97|14.45|15.92|14.4|16.05|14.52|15.89|14.37|0
1658482800000|2022-07-22 09:40:00|15.91|14.39|16|14.47|16.05|14.52|15.91|14.39|0
1658483100000|2022-07-22 09:45:00|15.99|14.46|16.15|14.61|16.15|14.61|15.95|14.43|0
1658483400000|2022-07-22 09:50:00|16.16|14.62|16.15|14.61|16.25|14.7|16.12|14.58|0
1658483700000|2022-07-22 09:55:00|16.14|14.6|15.92|14.41|16.17|14.63|15.92|14.41|0
1658484000000|2022-07-22 10:00:00|15.94|14.42|16.29|14.74|16.31|14.76|15.92|14.41|0
1658484300000|2022-07-22 10:05:00|16.31|14.76|16.16|14.62|16.37|14.81|16.04|14.51|0
1658484600000|2022-07-22 10:10:00|16.15|14.61|16.03|14.5|16.17|14.63|15.94|14.42|0
1658484900000|2022-07-22 10:15:00|16.05|14.52|16.07|14.54|16.07|14.54|15.9|14.39|0
1658485200000|2022-07-22 10:20:00|16.08|14.55|15.99|14.47|16.1|14.57|15.94|14.42|0
1658485500000|2022-07-22 10:25:00|15.96|14.44|16.07|14.54|16.08|14.55|15.94|14.42|0
1658485800000|2022-07-22 10:30:00|16.08|14.55|16.27|14.72|16.28|14.73|16.02|14.49|0
1658486100000|2022-07-22 10:35:00|16.28|14.73|16.3|14.75|16.39|14.82|16.26|14.71|0
1658486400000|2022-07-22 10:40:00|16.31|14.76|16.47|14.9|16.49|14.92|16.24|14.69|0
1658486700000|2022-07-22 10:45:00|16.45|14.88|16.44|14.88|16.55|14.97|16.44|14.88|0
1658487000000|2022-07-22 10:50:00|16.47|14.9|16.34|14.78|16.55|14.97|16.3|14.75|0
1658487300000|2022-07-22 10:55:00|16.32|14.77|16.22|14.67|16.42|14.86|16.18|14.64|0
1658487600000|2022-07-22 11:00:00|16.2|14.65|16.11|14.58|16.26|14.71|15.97|14.45|0
1658487900000|2022-07-22 11:05:00|16.1|14.57|16.05|14.52|16.13|14.6|15.93|14.41|0
1658488200000|2022-07-22 11:10:00|16.07|14.54|15.67|14.18|16.09|14.56|15.63|14.14|0
1658488500000|2022-07-22 11:15:00|15.66|14.17|15.63|14.14|15.75|14.25|15.57|14.09|0
1658488800000|2022-07-22 11:20:00|15.65|14.16|15.67|14.17|15.71|14.21|15.61|14.12|0
1658489100000|2022-07-22 11:25:00|15.69|14.19|15.85|14.34|15.85|14.34|15.67|14.17|0
1658489400000|2022-07-22 11:30:00|15.87|14.35|15.73|14.24|15.89|14.37|15.64|14.15|0
1658489700000|2022-07-22 11:35:00|15.72|14.23|15.84|14.34|15.86|14.35|15.64|14.15|0
1658490000000|2022-07-22 11:40:00|15.82|14.32|15.96|14.44|16.07|14.54|15.82|14.32|0
1658490300000|2022-07-22 11:45:00|15.98|14.46|16.02|14.5|16.15|14.61|15.9|14.39|0
1658490600000|2022-07-22 11:50:00|16|14.48|16.15|14.61|16.15|14.61|15.98|14.46|0
1658490900000|2022-07-22 11:55:00|16.17|14.63|16.25|14.7|16.29|14.74|16.08|14.55|0
1658491200000|2022-07-22 12:00:00|16.23|14.68|16|14.48|16.23|14.68|15.95|14.43|0
1658491500000|2022-07-22 12:05:00|15.98|14.46|15.37|13.91|16.1|14.57|15.31|13.85|0
1658491800000|2022-07-22 12:10:00|15.35|13.89|15.49|14.01|15.49|14.01|15.31|13.85|0
1658492100000|2022-07-22 12:15:00|15.47|14|15.65|14.16|15.67|14.18|15.46|13.99|0
1658492400000|2022-07-22 12:20:00|15.63|14.14|15.67|14.17|15.71|14.21|15.55|14.07|0
1658492700000|2022-07-22 12:25:00|15.69|14.19|15.47|13.99|15.69|14.19|15.45|13.98|0
1658493000000|2022-07-22 12:30:00|15.45|13.98|15.51|14.03|15.63|14.14|15.43|13.96|0
1658493300000|2022-07-22 12:35:00|15.49|14.01|15.81|14.3|15.92|14.4|15.37|13.9|0
1658493600000|2022-07-22 12:40:00|15.79|14.28|15.85|14.34|15.89|14.37|15.68|14.18|0
1658493900000|2022-07-22 12:45:00|15.83|14.32|15.97|14.45|16.03|14.5|15.83|14.32|0
1658494200000|2022-07-22 12:50:00|15.95|14.43|15.93|14.41|15.99|14.47|15.85|14.34|0
1658494500000|2022-07-22 12:55:00|15.91|14.39|15.85|14.34|15.91|14.39|15.78|14.28|0
1658494800000|2022-07-22 13:00:00|15.87|14.35|15.95|14.43|16.03|14.5|15.8|14.3|0
1658495100000|2022-07-22 13:05:00|15.93|14.41|15.99|14.46|16.13|14.59|15.9|14.39|0
1658495400000|2022-07-22 13:10:00|16.01|14.48|16.23|14.68|16.27|14.72|15.98|14.46|0
1658495700000|2022-07-22 13:15:00|16.21|14.67|16.15|14.61|16.23|14.68|16.11|14.57|0
1658496000000|2022-07-22 13:20:00|16.17|14.63|16.38|14.82|16.44|14.87|16.15|14.61|0
1658496300000|2022-07-22 13:25:00|16.37|14.81|16.41|14.85|16.44|14.87|16.27|14.72|0
1658496600000|2022-07-22 13:30:00|16.33|14.78|15.65|14.16|16.93|15.32|15.63|14.14|0
1658496900000|2022-07-22 13:35:00|15.63|14.14|16.32|14.77|16.32|14.77|15.39|13.93|0
1658497200000|2022-07-22 13:40:00|16.36|14.8|16.51|14.94|16.89|15.28|16.36|14.8|0
1658497500000|2022-07-22 13:45:00|16.7|15.11|16.59|15.01|16.78|15.18|15.91|14.4|0
1658497800000|2022-07-22 13:50:00|16.53|14.95|16.07|14.54|17.14|15.51|15.91|14.39|0
1658498100000|2022-07-22 13:55:00|15.99|14.47|15.37|13.9|15.99|14.47|15.37|13.9|0
1658498400000|2022-07-22 14:00:00|15.39|13.92|16.02|14.5|16.23|14.68|14.96|13.53|0
1658498700000|2022-07-22 14:05:00|16|14.48|15.58|14.1|16.06|14.53|15.44|13.97|0
1658499000000|2022-07-22 14:10:00|15.54|14.06|16.45|14.89|16.49|14.92|15.54|14.06|0
1658499300000|2022-07-22 14:15:00|16.43|14.87|16.7|15.11|16.81|15.21|16.43|14.87|0
1658499600000|2022-07-22 14:20:00|16.68|15.09|15.89|14.38|16.68|15.09|15.75|14.25|0
1658499900000|2022-07-22 14:25:00|15.87|14.36|16.05|14.52|16.07|14.54|15.41|13.94|0
1658500200000|2022-07-22 14:30:00|16.03|14.51|15.85|14.34|16.29|14.74|15.81|14.3|0
1658500500000|2022-07-22 14:35:00|15.87|14.36|15.79|14.28|15.99|14.47|15.63|14.14|0
1658500800000|2022-07-22 14:40:00|15.75|14.25|15.89|14.38|16.24|14.69|15.61|14.12|0
1658501100000|2022-07-22 14:45:00|15.87|14.36|15.97|14.45|16.12|14.59|15.75|14.25|0
1658501400000|2022-07-22 14:50:00|16.01|14.48|16.46|14.89|16.57|14.99|15.85|14.34|0
1658501700000|2022-07-22 14:55:00|16.48|14.91|16.23|14.69|16.59|15.01|16.15|14.61|0
1658502000000|2022-07-22 15:00:00|16.21|14.67|14.99|13.56|16.27|14.72|14.99|13.56|0
1658502300000|2022-07-22 15:05:00|14.93|13.51|15.2|13.75|15.32|13.86|14.89|13.47|0
1658502600000|2022-07-22 15:10:00|15.18|13.74|15.44|13.97|15.5|14.02|15.16|13.72|0
1658502900000|2022-07-22 15:15:00|15.46|13.99|15.24|13.79|15.46|13.99|14.99|13.56|0
1658503200000|2022-07-22 15:20:00|15.22|13.77|14.36|12.96|15.24|13.79|14.36|12.96|0
1658503500000|2022-07-22 15:25:00|14.37|12.97|14.56|13.16|14.95|13.53|14.36|12.96|0
1658503800000|2022-07-22 15:30:00|14.54|13.14|14.48|13.08|14.7|13.3|14.15|12.75|0
1658504100000|2022-07-22 15:35:00|14.46|13.06|14.27|12.87|14.57|13.17|13.88|12.48|0
1658504400000|2022-07-22 15:40:00|14.23|12.83|14.2|12.8|14.53|13.13|13.93|12.53|0
1658504700000|2022-07-22 15:45:00|14.21|12.81|14.34|12.94|14.39|12.99|14.06|12.66|0
1658505000000|2022-07-22 15:50:00|14.32|12.92|14.57|13.17|14.63|13.23|14.2|12.8|0
1658505300000|2022-07-22 15:55:00|14.55|13.15|14.51|13.11|14.55|13.15|14.23|12.83|0
1658505600000|2022-07-22 16:00:00|14.48|13.08|14.26|12.86|14.73|13.33|14.16|12.76|0
1658505900000|2022-07-22 16:05:00|14.3|12.9|14.07|12.67|14.35|12.95|14.05|12.65|0
1658506200000|2022-07-22 16:10:00|14.04|12.64|13.76|12.36|14.04|12.64|13.62|12.22|0
1658506500000|2022-07-22 16:15:00|13.74|12.34|13.94|12.54|14.14|12.74|13.74|12.34|0
1658506800000|2022-07-22 16:20:00|13.97|12.57|13.78|12.38|14|12.6|13.74|12.34|0
1658507100000|2022-07-22 16:25:00|13.81|12.41|13.96|12.56|14.09|12.69|13.57|12.17|0
1658507400000|2022-07-22 16:30:00|13.98|12.58|14.47|13.07|14.51|13.11|13.95|12.55|0
1658507700000|2022-07-22 16:35:00|14.45|13.05|14.12|12.72|14.47|13.07|14.03|12.63|0
1658508000000|2022-07-22 16:40:00|14.14|12.74|13.86|12.46|14.24|12.84|13.82|12.42|0
1658508300000|2022-07-22 16:45:00|13.84|12.44|13.95|12.55|14.17|12.77|13.79|12.39|0
1658508600000|2022-07-22 16:50:00|13.93|12.53|13.98|12.58|14.13|12.73|13.93|12.53|0
1658508900000|2022-07-22 16:55:00|13.96|12.56|13.75|12.35|14.08|12.68|13.67|12.27|0
1658509200000|2022-07-22 17:00:00|13.74|12.34|13.4|12|13.75|12.35|13.35|11.95|0
1658509500000|2022-07-22 17:05:00|13.38|11.98|13.95|12.55|13.95|12.55|13.38|11.98|0
1658509800000|2022-07-22 17:10:00|13.93|12.53|13.52|12.12|13.99|12.59|13.52|12.12|0
1658510100000|2022-07-22 17:15:00|13.53|12.13|13.34|11.94|13.69|12.29|13.31|11.91|0
1658510400000|2022-07-22 17:20:00|13.37|11.97|13.5|12.1|13.68|12.28|13.29|11.89|0
1658510700000|2022-07-22 17:25:00|13.48|12.08|13.62|12.22|13.71|12.31|13.45|12.05|0
1658511000000|2022-07-22 17:30:00|13.58|12.18|13.23|11.83|13.58|12.18|13.23|11.83|0
1658511300000|2022-07-22 17:35:00|13.22|11.82|13.59|12.19|13.59|12.19|13.01|11.61|0
1658511600000|2022-07-22 17:40:00|13.58|12.18|13.63|12.23|13.68|12.28|13.33|11.93|0
1658511900000|2022-07-22 17:45:00|13.64|12.24|13.62|12.22|13.81|12.41|13.49|12.09|0
1658512200000|2022-07-22 17:50:00|13.59|12.19|13.51|12.11|13.61|12.21|13.36|11.96|0
1658512500000|2022-07-22 17:55:00|13.49|12.09|13.41|12.01|13.51|12.11|13.17|11.77|0
1658512800000|2022-07-22 18:00:00|13.4|12|12.86|11.46|13.46|12.06|12.83|11.43|0
1658513100000|2022-07-22 18:05:00|12.87|11.47|12.79|11.39|13.02|11.62|12.75|11.35|0
1658513400000|2022-07-22 18:10:00|12.78|11.38|12.95|11.55|12.98|11.58|12.67|11.27|0
1658513700000|2022-07-22 18:15:00|12.98|11.58|13.33|11.93|13.37|11.97|12.96|11.56|0
1658514000000|2022-07-22 18:20:00|13.3|11.9|13.16|11.76|13.34|11.94|13.14|11.74|0
1658514300000|2022-07-22 18:25:00|13.14|11.74|13.24|11.84|13.29|11.89|12.99|11.59|0
1658514600000|2022-07-22 18:30:00|13.21|11.81|13.35|11.95|13.51|12.11|12.91|11.51|0
1658514900000|2022-07-22 18:35:00|13.37|11.97|13.25|11.85|13.48|12.08|13.07|11.67|0
1658515200000|2022-07-22 18:40:00|13.24|11.84|13.07|11.67|13.24|11.84|13.04|11.64|0
1658515500000|2022-07-22 18:45:00|13.06|11.66|13.32|11.92|13.32|11.92|13.02|11.62|0
1658515800000|2022-07-22 18:50:00|13.28|11.88|13.44|12.04|13.52|12.12|13.17|11.77|0
1658516100000|2022-07-22 18:55:00|13.45|12.05|13.41|10.97|14.26|12.28|13.39|10.96|0
1658516400000|2022-07-22 19:00:00|13.39|10.96|12.99|11.59|13.61|11.67|12.95|10.84|0
1658516700000|2022-07-22 19:05:00|12.95|11.55|12.76|11.36|13.05|11.65|12.7|11.3|0
1658517000000|2022-07-22 19:10:00|12.81|11.41|13.41|12.01|13.41|12.01|12.73|11.33|0
1658517300000|2022-07-22 19:15:00|13.48|12.08|13.21|11.81|13.48|12.08|13.19|11.79|0
1658517600000|2022-07-22 19:20:00|13.2|11.8|13.35|11.95|13.49|12.09|13.04|11.64|0
1658517900000|2022-07-22 19:25:00|13.36|11.96|13.38|11.98|13.4|12|13.03|11.63|0
1658518200000|2022-07-22 19:30:00|13.4|12|13.08|11.68|13.43|12.03|13.08|11.68|0
1658518500000|2022-07-22 19:35:00|13.07|11.67|13.21|11.81|13.26|11.86|12.87|11.47|0
1658518800000|2022-07-22 19:40:00|13.22|11.82|13.17|11.77|13.44|12.04|13.17|11.77|0
1658519100000|2022-07-22 19:45:00|13.16|11.76|13.17|11.77|13.4|12|12.93|11.53|0
1658519400000|2022-07-22 19:50:00|13.32|11.92|13.37|11.97|13.54|12.14|13.14|11.74|0
1658519700000|2022-07-22 19:55:00|13.39|11.99|13.58|12.18|13.59|12.19|13.13|11.73|0
1658520000000|2022-07-22 20:00:00|13.53|12.13|13.26|11.86|13.53|12.13|13.11|11.71|0
1658520300000|2022-07-22 20:05:00|13.24|11.84|13.39|11.99|13.41|12.01|13.19|11.79|0
1658520600000|2022-07-22 20:10:00|13.38|11.98|13.36|11.96|13.38|11.98|13.24|11.84|0
1658708100000|2022-07-25 00:15:00|13.97|12.37|14.06|12.46|14.19|12.59|13.95|12.35|0
1658708400000|2022-07-25 00:20:00|14.07|12.47|14.17|12.57|14.21|12.61|14.04|12.44|0
1658708700000|2022-07-25 00:25:00|14.19|12.59|14.07|12.47|14.22|12.62|14.05|12.45|0
1658709000000|2022-07-25 00:30:00|14.09|12.49|13.96|12.36|14.14|12.54|13.96|12.36|0
1658709300000|2022-07-25 00:35:00|13.98|12.38|13.75|12.15|13.99|12.39|13.75|12.15|0
1658709600000|2022-07-25 00:40:00|13.74|12.14|13.76|12.16|13.8|12.2|13.61|12.01|0
1658709900000|2022-07-25 00:45:00|13.78|12.18|13.67|12.07|13.83|12.23|13.65|12.05|0
1658710200000|2022-07-25 00:50:00|13.66|12.06|13.67|12.07|13.72|12.12|13.6|12|0
1658710500000|2022-07-25 00:55:00|13.7|12.1|14.06|12.46|14.14|12.54|12.12|10.52|0
1658710800000|2022-07-25 01:00:00|14.05|12.45|13.97|12.37|14.13|12.53|13.92|12.32|0
1658711100000|2022-07-25 01:05:00|13.99|12.39|14.06|12.46|14.09|12.49|13.95|12.35|0
1658711400000|2022-07-25 01:10:00|14.05|12.45|14.07|12.47|14.11|12.51|14.02|12.42|0
1658711700000|2022-07-25 01:15:00|14.05|12.45|14.24|12.64|14.29|12.69|13.97|12.37|0
1658712000000|2022-07-25 01:20:00|14.26|12.66|14.14|12.54|14.28|12.68|14.14|12.54|0
1658712300000|2022-07-25 01:25:00|14.12|12.52|14.12|12.52|14.21|12.61|14.08|12.48|0
1658712600000|2022-07-25 01:30:00|14.1|12.5|14.01|12.41|14.13|12.53|13.93|12.33|0
1658712900000|2022-07-25 01:35:00|14.02|12.42|14.07|12.47|14.15|12.55|14|12.4|0
1658713200000|2022-07-25 01:40:00|14.09|12.49|14.05|12.45|14.09|12.49|13.91|12.31|0
1658713500000|2022-07-25 01:45:00|14.02|12.42|13.98|12.38|14.1|12.5|13.96|12.36|0
1658713800000|2022-07-25 01:50:00|13.97|12.37|14.01|12.41|14.02|12.42|13.88|12.28|0
1658714100000|2022-07-25 01:55:00|14|12.4|14.01|12.41|14.1|12.5|13.98|12.38|0
1658714400000|2022-07-25 02:00:00|13.99|12.39|14.15|12.55|14.24|12.64|13.98|12.38|0
1658714700000|2022-07-25 02:05:00|14.17|12.57|14.05|12.45|14.2|12.6|14.01|12.41|0
1658715000000|2022-07-25 02:10:00|14.03|12.43|14.17|12.57|14.17|12.57|14|12.4|0
1658715300000|2022-07-25 02:15:00|14.2|12.6|14.1|12.5|14.25|12.65|14.04|12.44|0
1658715600000|2022-07-25 02:20:00|14.11|12.51|14.1|12.5|14.18|12.58|14.08|12.48|0
1658715900000|2022-07-25 02:25:00|14.11|12.51|14.13|12.53|14.16|12.56|14.08|12.48|0
1658716200000|2022-07-25 02:30:00|14.14|12.54|14.09|12.49|14.18|12.58|14.06|12.46|0
1658716500000|2022-07-25 02:35:00|14.11|12.51|14.14|12.54|14.15|12.55|14.08|12.48|0
1658716800000|2022-07-25 02:40:00|14.13|12.53|14.27|12.67|14.27|12.67|14.11|12.51|0
1658717100000|2022-07-25 02:45:00|14.25|12.65|14.23|12.63|14.25|12.65|14.16|12.56|0
1658717400000|2022-07-25 02:50:00|14.24|12.64|14.35|12.75|14.44|12.84|14.23|12.63|0
1658717700000|2022-07-25 02:55:00|14.34|12.74|14.37|12.77|14.39|12.79|14.33|12.73|0
1658718000000|2022-07-25 03:00:00|14.38|12.78|14.3|12.7|14.38|12.78|14.3|12.7|0
1658718300000|2022-07-25 03:05:00|14.31|12.71|14.44|12.84|14.44|12.84|14.29|12.69|0
1658718600000|2022-07-25 03:10:00|14.45|12.85|14.35|12.75|14.45|12.85|14.33|12.73|0
1658718900000|2022-07-25 03:15:00|14.36|12.76|14.4|12.8|14.42|12.82|14.35|12.75|0
1658719200000|2022-07-25 03:20:00|14.41|12.81|14.22|12.62|14.41|12.81|14.21|12.61|0
1658719500000|2022-07-25 03:25:00|14.24|12.64|14.19|12.59|14.31|12.71|14.17|12.57|0
1658719800000|2022-07-25 03:30:00|14.21|12.61|14.29|12.69|14.33|12.73|14.19|12.59|0
1658720100000|2022-07-25 03:35:00|14.28|12.68|14.36|12.76|14.4|12.8|14.24|12.64|0
1658720400000|2022-07-25 03:40:00|14.34|12.74|14.36|12.76|14.36|12.76|14.27|12.67|0
1658720700000|2022-07-25 03:45:00|14.33|12.73|14.41|12.81|14.43|12.83|14.33|12.73|0
1658721000000|2022-07-25 03:50:00|14.4|12.8|14.53|12.93|14.53|12.93|14.39|12.79|0
1658721300000|2022-07-25 03:55:00|14.52|12.92|14.55|12.95|14.57|12.97|14.48|12.88|0
1658721600000|2022-07-25 04:00:00|14.53|12.93|14.48|12.88|14.54|12.94|14.44|12.84|0
1658721900000|2022-07-25 04:05:00|14.47|12.87|14.51|12.91|14.51|12.91|14.44|12.84|0
1658722200000|2022-07-25 04:10:00|14.5|12.9|14.46|12.86|14.51|12.91|14.44|12.84|0
1658722500000|2022-07-25 04:15:00|14.44|12.84|14.44|12.84|14.46|12.86|14.38|12.78|0
1658722800000|2022-07-25 04:20:00|14.46|12.86|14.48|12.88|14.48|12.88|14.46|12.86|0
1658723100000|2022-07-25 04:25:00|14.46|12.86|14.49|12.89|14.53|12.93|14.46|12.86|0
1658723400000|2022-07-25 04:30:00|14.48|12.88|14.62|13.02|14.63|13.03|14.48|12.88|0
1658723700000|2022-07-25 04:35:00|14.63|13.03|14.58|12.98|14.63|13.03|14.56|12.96|0
1658724000000|2022-07-25 04:40:00|14.57|12.97|14.56|12.96|14.6|13|14.54|12.94|0
1658724300000|2022-07-25 04:45:00|14.55|12.95|14.58|12.98|14.6|13|14.47|12.87|0
1658724600000|2022-07-25 04:50:00|14.54|12.94|14.51|12.91|14.54|12.94|14.44|12.84|0
1658724900000|2022-07-25 04:55:00|14.5|12.9|14.44|12.84|14.52|12.92|14.44|12.84|0
1658725200000|2022-07-25 05:00:00|14.42|12.82|14.4|12.8|14.49|12.89|14.38|12.78|0
1658725500000|2022-07-25 05:05:00|14.38|12.78|14.51|12.91|14.52|12.92|14.35|12.75|0
1658725800000|2022-07-25 05:10:00|14.49|12.89|14.38|12.78|14.49|12.89|14.35|12.75|0
1658726100000|2022-07-25 05:15:00|14.36|12.76|14.29|12.69|14.37|12.77|14.26|12.66|0
1658726400000|2022-07-25 05:20:00|14.28|12.68|14.33|12.73|14.35|12.75|14.28|12.68|0
1658726700000|2022-07-25 05:25:00|14.31|12.71|14.33|12.73|14.33|12.73|14.24|12.64|0
1658727000000|2022-07-25 05:30:00|14.31|12.71|14.26|12.66|14.31|12.71|14.21|12.61|0
1658727300000|2022-07-25 05:35:00|14.25|12.65|14.35|12.75|14.41|12.81|14.24|12.64|0
1658727600000|2022-07-25 05:40:00|14.36|12.76|14.54|12.94|14.59|12.99|14.24|12.64|0
1658727900000|2022-07-25 05:45:00|14.56|12.96|14.5|12.9|14.59|12.99|14.49|12.89|0
1658728200000|2022-07-25 05:50:00|14.48|12.88|14.49|12.89|14.52|12.92|14.41|12.81|0
1658728500000|2022-07-25 05:55:00|14.48|12.88|14.61|13.01|14.69|13.09|14.47|12.87|0
1658728800000|2022-07-25 06:00:00|14.63|13.03|14.75|13.15|14.75|13.15|14.59|12.99|0
1658729100000|2022-07-25 06:05:00|14.76|13.16|14.82|13.22|14.82|13.22|14.71|13.11|0
1658729400000|2022-07-25 06:10:00|14.83|13.23|14.94|13.34|14.96|13.36|14.76|13.16|0
1658729700000|2022-07-25 06:15:00|14.92|13.32|14.74|13.14|14.96|13.36|14.73|13.13|0
1658730000000|2022-07-25 06:20:00|14.73|13.13|14.6|13|14.73|13.13|14.58|12.98|0
1658730300000|2022-07-25 06:25:00|14.58|12.98|14.51|12.91|14.62|13.02|14.46|12.86|0
1658730600000|2022-07-25 06:30:00|14.5|12.9|14.65|13.05|14.72|13.12|14.48|12.88|0
1658730900000|2022-07-25 06:35:00|14.64|13.04|14.62|13.02|14.7|13.1|14.54|12.94|0
1658731200000|2022-07-25 06:40:00|14.6|13|14.6|13|14.62|13.02|14.53|12.93|0
1658731500000|2022-07-25 06:45:00|14.62|13.02|14.7|13.1|14.7|13.1|14.6|13|0
1658731800000|2022-07-25 06:50:00|14.71|13.11|14.77|13.17|14.78|13.18|14.7|13.1|0
1658732100000|2022-07-25 06:55:00|14.78|13.18|14.85|13.25|14.88|13.28|14.7|13.1|0
1658732400000|2022-07-25 07:00:00|14.86|13.26|15.04|13.44|15.1|13.5|14.7|13.1|0
1658732700000|2022-07-25 07:05:00|14.94|13.51|14.95|13.53|14.97|13.55|14.77|13.36|0
1658733000000|2022-07-25 07:10:00|14.97|13.55|14.99|13.56|15.06|13.62|14.87|13.45|0
1658733300000|2022-07-25 07:15:00|14.97|13.55|14.68|13.28|15.05|13.61|14.65|13.25|0
1658733600000|2022-07-25 07:20:00|14.67|13.27|14.57|13.17|14.67|13.27|14.14|12.74|0
1658733900000|2022-07-25 07:25:00|14.55|13.15|14.6|13.2|14.73|13.33|14.52|13.12|0
1658734200000|2022-07-25 07:30:00|14.56|13.16|14.64|13.24|14.68|13.28|14.4|13|0
1658734500000|2022-07-25 07:35:00|14.65|13.25|14.6|13.2|14.69|13.29|14.47|13.07|0
1658734800000|2022-07-25 07:40:00|14.61|13.21|14.8|13.39|14.85|13.44|14.48|13.08|0
1658735100000|2022-07-25 07:45:00|14.78|13.37|14.8|13.39|14.94|13.52|14.78|13.37|0
1658735400000|2022-07-25 07:50:00|14.81|13.4|14.68|13.28|14.85|13.44|14.65|13.25|0
1658735700000|2022-07-25 07:55:00|14.69|13.29|14.63|13.23|14.79|13.39|14.61|13.21|0
1658736000000|2022-07-25 08:00:00|14.65|13.25|14.77|13.37|14.89|13.47|14.6|13.2|0
1658736300000|2022-07-25 08:05:00|14.76|13.35|15.08|13.64|15.13|13.69|14.74|13.33|0
1658736600000|2022-07-25 08:10:00|15.06|13.62|14.87|13.45|15.13|13.69|14.78|13.37|0
1658736900000|2022-07-25 08:15:00|14.83|13.42|15.06|13.62|15.19|13.74|14.83|13.42|0
1658737200000|2022-07-25 08:20:00|15.04|13.6|15.25|13.79|15.27|13.81|15|13.57|0
1658737500000|2022-07-25 08:25:00|15.23|13.78|15.12|13.68|15.27|13.81|15.09|13.66|0
1658737800000|2022-07-25 08:30:00|15.13|13.69|15.24|13.78|15.25|13.79|15.05|13.62|0
1658738100000|2022-07-25 08:35:00|15.2|13.75|15.69|14.2|15.73|14.23|15.19|13.74|0
1658738400000|2022-07-25 08:40:00|15.71|14.22|15.55|14.07|15.79|14.29|15.55|14.07|0
1658738700000|2022-07-25 08:45:00|15.57|14.09|15.61|14.13|15.75|14.25|15.55|14.07|0
1658739000000|2022-07-25 08:50:00|15.63|14.14|15.64|14.15|15.72|14.22|15.57|14.09|0
1658739300000|2022-07-25 08:55:00|15.63|14.14|15.61|14.12|15.65|14.16|15.57|14.09|0
1658739600000|2022-07-25 09:00:00|15.6|14.11|15.66|14.17|15.68|14.19|15.55|14.07|0
1658739900000|2022-07-25 09:05:00|15.65|14.16|15.83|14.32|16.01|14.48|15.65|14.16|0
1658740200000|2022-07-25 09:10:00|15.84|14.33|15.85|14.34|15.93|14.41|15.77|14.27|0
1658740500000|2022-07-25 09:15:00|15.87|14.36|15.94|14.43|15.94|14.43|15.77|14.26|0
1658740800000|2022-07-25 09:20:00|15.92|14.41|16.1|14.57|16.14|14.61|15.87|14.36|0
1658741100000|2022-07-25 09:25:00|16.08|14.55|15.93|14.41|16.1|14.57|15.92|14.41|0
1658741400000|2022-07-25 09:30:00|15.94|14.42|15.41|13.94|16.04|14.51|15.27|13.82|0
1658741700000|2022-07-25 09:35:00|15.4|13.93|15.43|13.96|15.58|14.1|15.37|13.9|0
1658742000000|2022-07-25 09:40:00|15.46|13.99|15.46|13.99|15.54|14.06|15.42|13.96|0
1658742300000|2022-07-25 09:45:00|15.48|14.01|15.61|14.12|15.62|14.13|15.38|13.92|0
1658742600000|2022-07-25 09:50:00|15.58|14.1|15.66|14.17|15.7|14.2|15.48|14.01|0
1658742900000|2022-07-25 09:55:00|15.69|14.19|15.84|14.33|15.84|14.33|15.68|14.19|0
1658743200000|2022-07-25 10:00:00|15.86|14.35|15.64|14.15|15.86|14.35|15.62|14.13|0
1658743500000|2022-07-25 10:05:00|15.66|14.17|15.62|14.13|15.66|14.17|15.58|14.09|0
1658743800000|2022-07-25 10:10:00|15.61|14.12|15.79|14.29|15.8|14.29|15.61|14.12|0
1658744100000|2022-07-25 10:15:00|15.78|14.28|15.8|14.3|15.91|14.4|15.78|14.28|0
1658744400000|2022-07-25 10:20:00|15.81|14.31|15.85|14.34|15.86|14.35|15.73|14.24|0
1658744700000|2022-07-25 10:25:00|15.83|14.33|15.81|14.31|15.87|14.36|15.76|14.26|0
1658745000000|2022-07-25 10:30:00|15.79|14.29|15.68|14.19|15.82|14.31|15.65|14.16|0
1658745300000|2022-07-25 10:35:00|15.67|14.18|15.77|14.27|15.77|14.27|15.67|14.18|0
1658745600000|2022-07-25 10:40:00|15.76|14.26|15.67|14.18|15.79|14.29|15.63|14.14|0
1658745900000|2022-07-25 10:45:00|15.69|14.2|15.79|14.29|15.83|14.32|15.69|14.2|0
1658746200000|2022-07-25 10:50:00|15.78|14.28|15.91|14.39|15.93|14.41|15.77|14.27|0
1658746500000|2022-07-25 10:55:00|15.87|14.36|15.98|14.46|15.99|14.47|15.85|14.34|0
1658746800000|2022-07-25 11:00:00|15.93|14.41|15.71|14.21|15.93|14.41|15.67|14.18|0
1658747100000|2022-07-25 11:05:00|15.73|14.23|15.83|14.32|15.84|14.33|15.71|14.21|0
1658747400000|2022-07-25 11:10:00|15.81|14.3|15.86|14.35|15.92|14.41|15.77|14.26|0
1658747700000|2022-07-25 11:15:00|15.84|14.34|15.86|14.35|15.88|14.37|15.82|14.32|0
1658748000000|2022-07-25 11:20:00|15.87|14.36|16.1|14.57|16.17|14.63|15.87|14.36|0
1658748300000|2022-07-25 11:25:00|16.09|14.56|16|14.48|16.17|14.63|15.94|14.42|0
1658748600000|2022-07-25 11:30:00|15.98|14.46|16.02|14.5|16.18|14.64|15.94|14.42|0
1658748900000|2022-07-25 11:35:00|16.04|14.51|15.93|14.41|16.04|14.51|15.9|14.39|0
1658749200000|2022-07-25 11:40:00|15.92|14.4|15.74|14.24|16|14.48|15.74|14.24|0
1658749500000|2022-07-25 11:45:00|15.76|14.26|15.56|14.08|15.82|14.31|15.48|14.01|0
1658749800000|2022-07-25 11:50:00|15.58|14.1|15.65|14.16|15.8|14.29|15.58|14.1|0
1658750100000|2022-07-25 11:55:00|15.64|14.15|15.68|14.18|15.72|14.22|15.57|14.09|0
1658750400000|2022-07-25 12:00:00|15.7|14.2|15.75|14.25|15.82|14.31|15.69|14.19|0
1658750700000|2022-07-25 12:05:00|15.77|14.26|15.82|14.31|15.84|14.33|15.64|14.15|0
1658751000000|2022-07-25 12:10:00|15.81|14.3|15.75|14.25|15.88|14.36|15.73|14.24|0
1658751300000|2022-07-25 12:15:00|15.79|14.29|15.77|14.27|15.81|14.31|15.62|14.13|0
1658751600000|2022-07-25 12:20:00|15.79|14.29|15.89|14.38|15.89|14.38|15.75|14.25|0
1658751900000|2022-07-25 12:25:00|15.88|14.37|15.67|14.18|15.91|14.4|15.65|14.16|0
1658752200000|2022-07-25 12:30:00|15.68|14.19|15.69|14.2|15.73|14.23|15.57|14.09|0
1658752500000|2022-07-25 12:35:00|15.65|14.16|15.3|13.84|15.65|14.16|15.26|13.81|0
1658752800000|2022-07-25 12:40:00|15.28|13.82|15.39|13.93|15.45|13.98|15.18|13.74|0
1658753100000|2022-07-25 12:45:00|15.38|13.91|15.26|13.8|15.39|13.93|15.24|13.79|0
1658753400000|2022-07-25 12:50:00|15.28|13.82|15.22|13.77|15.32|13.86|15.14|13.7|0
1658753700000|2022-07-25 12:55:00|15.24|13.79|15.33|13.87|15.45|13.98|15.24|13.79|0
1658754000000|2022-07-25 13:00:00|15.35|13.89|15.41|13.94|15.47|14|15.31|13.86|0
1658754300000|2022-07-25 13:05:00|15.39|13.93|15.23|13.78|15.41|13.94|15.23|13.78|0
1658754600000|2022-07-25 13:10:00|15.25|13.8|14.98|13.56|15.29|13.84|14.95|13.52|0
1658754900000|2022-07-25 13:15:00|15|13.57|15.18|13.73|15.18|13.73|14.98|13.56|0
1658755200000|2022-07-25 13:20:00|15.19|13.75|15.06|13.62|15.21|13.76|15.06|13.62|0
1658755500000|2022-07-25 13:25:00|15.07|13.63|14.79|13.38|15.1|13.66|14.79|13.38|0
1658755800000|2022-07-25 13:30:00|14.81|13.4|14.25|12.85|14.92|13.5|14.2|12.8|0
1658756100000|2022-07-25 13:35:00|14.24|12.84|14.09|12.69|14.6|13.2|13.83|12.43|0
1658756400000|2022-07-25 13:40:00|14.12|12.72|14.61|13.21|14.72|13.32|14.12|12.72|0
1658756700000|2022-07-25 13:45:00|14.59|13.19|14.27|12.87|14.66|13.26|14.12|12.72|0
1658757000000|2022-07-25 13:50:00|14.25|12.85|14.57|13.17|14.72|13.31|14.22|12.82|0
1658757300000|2022-07-25 13:55:00|14.59|13.19|14.23|12.83|14.62|13.22|14.16|12.76|0
1658757600000|2022-07-25 14:00:00|14.25|12.85|14.25|12.85|14.49|13.09|14.2|12.8|0
1658757900000|2022-07-25 14:05:00|14.28|12.88|14.12|12.72|14.33|12.93|13.73|12.33|0
1658758200000|2022-07-25 14:10:00|14.11|12.71|14.07|12.67|14.4|13|14.07|12.67|0
1658758500000|2022-07-25 14:15:00|14.02|12.62|13.66|12.26|14.07|12.67|13.54|12.14|0
1658758800000|2022-07-25 14:20:00|13.68|12.28|13.8|12.4|14|12.6|13.63|12.23|0
1658759100000|2022-07-25 14:25:00|13.86|12.46|13.62|12.22|13.97|12.57|13.08|11.68|0
1658759400000|2022-07-25 14:30:00|13.57|12.17|13.41|12.01|13.76|12.36|13.32|11.92|0
1658759700000|2022-07-25 14:35:00|13.42|12.02|13.54|12.14|13.59|12.19|13.16|11.76|0
1658760000000|2022-07-25 14:40:00|13.46|12.06|14.32|12.92|14.39|12.99|13.36|11.96|0
1658760300000|2022-07-25 14:45:00|14.28|12.88|14.39|12.99|14.51|13.11|14.23|12.83|0
1658760600000|2022-07-25 14:50:00|14.37|12.97|14.35|12.95|14.54|13.14|14.25|12.85|0
1658760900000|2022-07-25 14:55:00|14.33|12.93|14.4|13|14.65|13.25|14.23|12.83|0
1658761200000|2022-07-25 15:00:00|14.37|12.97|14.07|12.67|14.4|13|13.89|12.49|0
1658761500000|2022-07-25 15:05:00|14.06|12.66|14.17|12.77|14.31|12.91|13.94|12.54|0
1658761800000|2022-07-25 15:10:00|14.19|12.79|13.36|11.96|14.27|12.87|13.34|11.94|0
1658762100000|2022-07-25 15:15:00|13.32|11.92|13.47|12.07|13.52|12.12|13.19|11.79|0
1658762400000|2022-07-25 15:20:00|13.49|12.09|13.71|12.31|13.78|12.38|13.49|12.09|0
1658762700000|2022-07-25 15:25:00|13.69|12.29|13.87|12.47|14.05|12.65|13.62|12.22|0
1658763000000|2022-07-25 15:30:00|13.88|12.48|13.96|12.56|14.17|12.77|13.79|12.39|0
1658763300000|2022-07-25 15:35:00|13.98|12.58|13.84|12.44|14.08|12.68|13.81|12.41|0
1658763600000|2022-07-25 15:40:00|13.86|12.46|13.89|12.49|13.94|12.54|13.79|12.39|0
1658763900000|2022-07-25 15:45:00|13.86|12.46|13.94|12.54|14.17|12.77|13.86|12.46|0
1658764200000|2022-07-25 15:50:00|13.93|12.53|13.98|12.58|13.98|12.58|13.74|12.34|0
1658764500000|2022-07-25 15:55:00|13.96|12.56|13.92|12.52|14.01|12.61|13.79|12.39|0
1658764800000|2022-07-25 16:00:00|13.91|12.51|14.05|12.65|14.06|12.66|13.67|12.27|0
1658765100000|2022-07-25 16:05:00|14.03|12.63|13.75|12.35|14.05|12.65|13.75|12.35|0
1658765400000|2022-07-25 16:10:00|13.68|12.28|13.29|11.89|13.75|12.35|13.24|11.84|0
1658765700000|2022-07-25 16:15:00|13.31|11.91|13.29|11.89|13.39|11.99|13.11|11.71|0
1658766000000|2022-07-25 16:20:00|13.28|11.88|13.28|11.88|13.34|11.94|13.13|11.73|0
1658766300000|2022-07-25 16:25:00|13.26|11.86|13.48|12.08|13.51|12.11|13.23|11.83|0
1658766600000|2022-07-25 16:30:00|13.46|12.06|13.83|12.43|13.83|12.43|13.46|12.06|0
1658766900000|2022-07-25 16:35:00|13.85|12.45|13.73|12.33|13.88|12.48|13.71|12.31|0
1658767200000|2022-07-25 16:40:00|13.76|12.36|13.9|12.5|14.07|12.67|13.75|12.35|0
1658767500000|2022-07-25 16:45:00|13.95|12.55|14.21|12.81|14.28|12.88|13.9|12.5|0
1658767800000|2022-07-25 16:50:00|14.2|12.8|14.02|12.62|14.2|12.8|13.92|12.52|0
1658768100000|2022-07-25 16:55:00|14.04|12.64|13.83|12.43|14.04|12.64|13.81|12.41|0
1658768400000|2022-07-25 17:00:00|13.81|12.41|13.98|12.58|14.05|12.65|13.8|12.4|0
1658768700000|2022-07-25 17:05:00|14|12.6|14.11|12.71|14.12|12.72|13.83|12.43|0
1658769000000|2022-07-25 17:10:00|14.12|12.72|13.97|12.57|14.16|12.76|13.95|12.55|0
1658769300000|2022-07-25 17:15:00|13.98|12.58|13.91|12.51|13.98|12.58|13.83|12.43|0
1658769600000|2022-07-25 17:20:00|13.93|12.53|13.76|12.36|13.96|12.56|13.72|12.32|0
1658769900000|2022-07-25 17:25:00|13.79|12.39|13.57|12.17|13.79|12.39|13.57|12.17|0
1658770200000|2022-07-25 17:30:00|13.59|12.19|13.62|12.22|13.67|12.27|13.5|12.1|0
1658770500000|2022-07-25 17:35:00|13.59|12.19|13.2|11.8|13.59|12.19|13.18|11.78|0
1658770800000|2022-07-25 17:40:00|13.22|11.82|13.25|11.85|13.32|11.92|13.12|11.72|0
1658771100000|2022-07-25 17:45:00|13.23|11.83|13.21|11.81|13.33|11.93|13.18|11.78|0
1658771400000|2022-07-25 17:50:00|13.2|11.8|13.29|11.89|13.42|12.02|13.05|11.65|0
1658771700000|2022-07-25 17:55:00|13.27|11.87|13.22|11.82|13.29|11.89|13.22|11.82|0
1658772000000|2022-07-25 18:00:00|13.2|11.8|13.11|11.71|13.25|11.85|13.11|11.71|0
1658772300000|2022-07-25 18:05:00|13.09|11.69|13.17|11.77|13.34|11.94|13.07|11.67|0
1658772600000|2022-07-25 18:10:00|13.15|11.75|13.3|11.9|13.37|11.97|13.15|11.75|0
1658772900000|2022-07-25 18:15:00|13.29|11.89|13.05|11.65|13.32|11.92|13.02|11.62|0
1658773200000|2022-07-25 18:20:00|13.02|11.62|13.14|11.74|13.19|11.79|12.95|11.55|0
1658773500000|2022-07-25 18:25:00|13.12|11.72|13.07|11.67|13.17|11.77|12.97|11.57|0
1658773800000|2022-07-25 18:30:00|13.09|11.69|13.07|11.67|13.15|11.75|12.92|11.52|0
1658774100000|2022-07-25 18:35:00|13.09|11.69|13.18|11.78|13.3|11.9|13.07|11.67|0
1658774400000|2022-07-25 18:40:00|13.2|11.8|13.26|11.86|13.36|11.96|13.15|11.75|0
1658774700000|2022-07-25 18:45:00|13.28|11.88|12.94|11.54|13.28|11.88|12.81|11.41|0
1658775000000|2022-07-25 18:50:00|12.95|11.55|12.87|11.47|13.02|11.62|12.79|11.39|0
1658775300000|2022-07-25 18:55:00|12.89|11.49|12.82|11.42|13.02|11.62|12.68|11.28|0
1658775600000|2022-07-25 19:00:00|12.88|11.48|12.69|11.29|13.09|11.69|12.64|11.24|0
1658775900000|2022-07-25 19:05:00|12.64|11.24|12.79|11.39|12.8|11.4|12.53|11.13|0
1658776200000|2022-07-25 19:10:00|12.77|11.37|12.75|11.35|12.85|11.45|12.64|11.24|0
1658776500000|2022-07-25 19:15:00|12.77|11.37|12.82|11.42|12.9|11.5|12.59|11.19|0
1658776800000|2022-07-25 19:20:00|12.77|11.37|13.11|11.71|13.12|11.72|12.77|11.37|0
1658777100000|2022-07-25 19:25:00|13.12|11.72|12.85|11.45|13.16|11.76|12.81|11.41|0
1658777400000|2022-07-25 19:30:00|12.77|11.37|12.77|11.37|12.99|11.59|12.7|11.3|0
1658777700000|2022-07-25 19:35:00|12.78|11.38|13.24|11.84|13.27|11.87|12.78|11.38|0
1658778000000|2022-07-25 19:40:00|13.22|11.82|13.24|11.84|13.37|11.97|13.07|11.67|0
1658778300000|2022-07-25 19:45:00|13.22|11.82|13.1|11.7|13.43|12.03|13.01|11.61|0
1658778600000|2022-07-25 19:50:00|13.08|11.68|13.49|12.09|13.51|12.11|13.08|11.68|0
1658778900000|2022-07-25 19:55:00|13.54|12.14|13.7|12.3|13.9|12.5|13.51|12.11|0
1658779200000|2022-07-25 20:00:00|13.83|12.43|14.16|12.76|14.16|12.76|13.83|12.43|0
1658779500000|2022-07-25 20:05:00|14.13|12.73|13.76|12.36|14.14|12.74|13.74|12.34|0
1658779800000|2022-07-25 20:10:00|13.77|12.37|13.74|12.34|13.83|12.43|13.69|12.29|0
1658780100000|2022-07-25 20:15:00|13.86|12.26|13.18|11.58|13.92|12.32|13.12|11.52|0
1658780400000|2022-07-25 20:20:00|13.17|11.57|13.17|11.57|13.4|11.8|13.08|11.48|0
1658780700000|2022-07-25 20:25:00|13.15|11.55|13.11|11.51|13.23|11.63|13.08|11.48|0
1658781000000|2022-07-25 20:30:00|13.1|11.5|13.08|11.48|13.13|11.53|13.01|11.41|0
1658781300000|2022-07-25 20:35:00|13.1|11.5|13.11|11.51|13.13|11.53|13.07|11.47|0
1658781600000|2022-07-25 20:40:00|13.12|11.52|13.17|11.57|13.18|11.58|13.1|11.5|0
1658781900000|2022-07-25 20:45:00|13.18|11.58|13.18|11.58|13.21|11.61|13.18|11.58|0
1658782200000|2022-07-25 20:50:00|13.16|11.56|13.1|11.5|13.21|11.61|13.05|11.45|0
1658782500000|2022-07-25 20:55:00|13.08|11.48|13.04|11.44|13.14|11.54|13.03|11.43|0
1658782800000|2022-07-25 21:00:00|13.05|11.45|13.05|11.45|13.05|11.45|13.03|11.43|0
1658783100000|2022-07-25 21:05:00|13.03|11.43|12.92|11.32|13.03|11.43|12.91|11.31|0
1658783400000|2022-07-25 21:10:00|12.9|11.3|12.83|11.23|12.93|11.33|12.82|11.22|0
1658783700000|2022-07-25 21:15:00|12.81|11.21|12.78|11.18|12.81|11.21|12.76|11.16|0
1658784000000|2022-07-25 21:20:00|12.77|11.17|12.8|11.2|12.81|11.21|12.75|11.15|0
1658784300000|2022-07-25 21:25:00|12.81|11.21|12.8|11.2|12.81|11.21|12.75|11.15|0
1658784600000|2022-07-25 21:30:00|12.79|11.19|12.73|11.13|12.79|11.19|12.73|11.13|0
1658784900000|2022-07-25 21:35:00|12.72|11.12|12.66|11.06|12.72|11.12|12.65|11.05|0
1658785200000|2022-07-25 21:40:00|12.65|11.05|12.64|11.04|12.67|11.07|12.6|11|0
1658785500000|2022-07-25 21:45:00|12.65|11.05|12.59|10.99|12.65|11.05|12.56|10.96|0
1658785800000|2022-07-25 21:50:00|12.61|11.01|12.64|11.04|12.66|11.06|12.6|11|0
1658786100000|2022-07-25 21:55:00|12.63|11.03|12.66|11.06|12.7|11.1|12.63|11.03|0
1658786400000|2022-07-25 22:00:00|12.8|11.2|12.7|11.1|12.86|11.26|12.64|11.04|0
1658786700000|2022-07-25 22:05:00|12.69|11.09|12.73|11.13|12.76|11.16|12.69|11.09|0
1658787000000|2022-07-25 22:10:00|12.75|11.15|12.73|11.13|12.78|11.18|12.65|11.05|0
1658787300000|2022-07-25 22:15:00|12.75|11.15|12.81|11.21|12.84|11.24|12.75|11.15|0
1658787600000|2022-07-25 22:20:00|12.79|11.19|12.73|11.13|12.79|11.19|12.73|11.13|0
1658787900000|2022-07-25 22:25:00|12.71|11.11|12.68|11.08|12.71|11.11|12.66|11.06|0
1658788200000|2022-07-25 22:30:00|12.66|11.06|12.78|11.18|12.82|11.22|12.63|11.03|0
1658788500000|2022-07-25 22:35:00|12.79|11.19|12.81|11.21|12.89|11.29|12.78|11.18|0
1658788800000|2022-07-25 22:40:00|12.82|11.22|12.79|11.19|12.82|11.22|12.76|11.16|0
1658789100000|2022-07-25 22:45:00|12.81|11.21|12.74|11.14|12.81|11.21|12.73|11.13|0
1658789400000|2022-07-25 22:50:00|12.73|11.13|12.71|11.11|12.73|11.13|12.69|11.09|0
1658789700000|2022-07-25 22:55:00|12.69|11.09|12.82|11.22|12.83|11.23|12.68|11.08|0
1658790000000|2022-07-25 23:00:00|12.8|11.2|12.8|11.2|12.8|11.2|12.76|11.16|0
1658790300000|2022-07-25 23:05:00|12.82|11.22|12.74|11.14|12.83|11.23|12.74|11.14|0
1658790600000|2022-07-25 23:10:00|12.75|11.15|12.74|11.14|12.77|11.17|12.71|11.11|0
1658790900000|2022-07-25 23:15:00|12.72|11.12|12.72|11.12|12.72|11.12|12.69|11.09|0
1658791200000|2022-07-25 23:20:00|12.73|11.13|12.72|11.12|12.73|11.13|12.69|11.09|0
1658791500000|2022-07-25 23:25:00|12.7|11.1|12.56|10.96|12.7|11.1|12.55|10.95|0
1658791800000|2022-07-25 23:30:00|12.55|10.95|12.62|11.02|12.62|11.02|12.51|10.91|0
1658792100000|2022-07-25 23:35:00|12.61|11.01|12.54|10.94|12.61|11.01|12.51|10.91|0
1658792400000|2022-07-25 23:40:00|12.53|10.93|12.53|10.93|12.54|10.94|12.48|10.88|0
1658792700000|2022-07-25 23:45:00|12.58|10.98|12.59|10.99|12.62|11.02|12.54|10.94|0
1658793000000|2022-07-25 23:50:00|12.57|10.97|12.59|10.99|12.62|11.02|12.53|10.93|0
1658793300000|2022-07-25 23:55:00|12.57|10.97|12.65|11.05|12.67|11.07|12.57|10.97|0
1658793600000|2022-07-26 00:00:00|12.64|11.04|12.72|11.12|12.73|11.13|12.6|11|0
1658793900000|2022-07-26 00:05:00|12.73|11.13|12.69|11.09|12.78|11.18|12.6|11|0
1658794200000|2022-07-26 00:10:00|12.68|11.08|12.6|11|12.71|11.11|12.57|10.97|0
1658794500000|2022-07-26 00:15:00|12.59|10.99|12.6|11|12.67|11.07|12.43|10.83|0
1658794800000|2022-07-26 00:20:00|12.61|11.01|12.44|10.84|12.63|11.03|12.43|10.83|0
1658795100000|2022-07-26 00:25:00|12.43|10.83|12.57|10.97|12.6|11|12.43|10.83|0
1658795400000|2022-07-26 00:30:00|12.58|10.98|12.43|10.83|12.6|11|12.4|10.8|0
1658795700000|2022-07-26 00:35:00|12.41|10.81|12.47|10.87|12.51|10.91|12.35|10.75|0
1658796000000|2022-07-26 00:40:00|12.49|10.89|12.43|10.83|12.52|10.92|12.43|10.83|0
1658796300000|2022-07-26 00:45:00|12.41|10.81|12.35|10.75|12.43|10.83|12.27|10.67|0
1658796600000|2022-07-26 00:50:00|12.36|10.76|12.35|10.75|12.39|10.79|12.29|10.69|0
1658796900000|2022-07-26 00:55:00|12.34|10.74|12.42|10.82|12.44|10.84|12.3|10.7|0
1658797200000|2022-07-26 01:00:00|12.41|10.81|12.47|10.87|12.52|10.92|12.39|10.79|0
1658797500000|2022-07-26 01:05:00|12.49|10.89|12.52|10.92|12.52|10.92|12.42|10.82|0
1658797800000|2022-07-26 01:10:00|12.54|10.94|12.56|10.96|12.6|11|12.5|10.9|0
1658798100000|2022-07-26 01:15:00|12.58|10.98|12.63|11.03|12.66|11.06|12.55|10.95|0
1658798400000|2022-07-26 01:20:00|12.64|11.04|12.69|11.09|12.77|11.17|12.63|11.03|0
1658798700000|2022-07-26 01:25:00|12.7|11.1|12.83|11.23|12.86|11.26|12.66|11.06|0
1658799000000|2022-07-26 01:30:00|12.85|11.25|12.75|11.15|12.88|11.28|12.71|11.11|0
1658799300000|2022-07-26 01:35:00|12.76|11.16|13.02|11.42|13.08|11.48|12.74|11.14|0
1658799600000|2022-07-26 01:40:00|13.01|11.41|13.13|11.53|13.16|11.56|12.97|11.37|0
1658799900000|2022-07-26 01:45:00|13.12|11.52|12.98|11.38|13.12|11.52|12.95|11.35|0
1658800200000|2022-07-26 01:50:00|12.99|11.39|12.97|11.37|13.01|11.41|12.93|11.33|0
1658800500000|2022-07-26 01:55:00|12.96|11.36|12.93|11.33|12.98|11.38|12.87|11.27|0
1658800800000|2022-07-26 02:00:00|12.92|11.32|12.81|11.21|12.93|11.33|12.79|11.19|0
1658801100000|2022-07-26 02:05:00|12.79|11.19|12.95|11.35|12.96|11.36|12.79|11.19|0
1658801400000|2022-07-26 02:10:00|12.98|11.38|13.01|11.41|13.01|11.41|12.91|11.31|0
1658801700000|2022-07-26 02:15:00|12.99|11.39|12.95|11.35|13.01|11.41|12.91|11.31|0
1658802000000|2022-07-26 02:20:00|12.94|11.34|13|11.4|13.03|11.43|12.9|11.3|0
1658802300000|2022-07-26 02:25:00|12.99|11.39|13.01|11.41|13.04|11.44|12.98|11.38|0
1658802600000|2022-07-26 02:30:00|12.99|11.39|13.04|11.44|13.07|11.47|12.94|11.34|0
1658802900000|2022-07-26 02:35:00|13.06|11.46|13.17|11.57|13.27|11.67|13.06|11.46|0
1658803200000|2022-07-26 02:40:00|13.18|11.58|13.19|11.59|13.29|11.69|13.17|11.57|0
1658803500000|2022-07-26 02:45:00|13.22|11.62|13.32|11.72|13.32|11.72|13.2|11.6|0
1658803800000|2022-07-26 02:50:00|13.31|11.71|13.26|11.66|13.33|11.73|13.26|11.66|0
1658804100000|2022-07-26 02:55:00|13.25|11.65|13.16|11.56|13.26|11.66|13.13|11.53|0
1658804400000|2022-07-26 03:00:00|13.17|11.57|13.18|11.58|13.23|11.63|13.13|11.53|0
1658804700000|2022-07-26 03:05:00|13.2|11.6|13.22|11.62|13.27|11.67|13.2|11.6|0
1658805000000|2022-07-26 03:10:00|13.23|11.63|13.27|11.67|13.3|11.7|13.23|11.63|0
1658805300000|2022-07-26 03:15:00|13.26|11.66|13.23|11.63|13.28|11.68|13.21|11.61|0
1658805600000|2022-07-26 03:20:00|13.21|11.61|13.21|11.61|13.26|11.66|13.2|11.6|0
1658805900000|2022-07-26 03:25:00|13.23|11.63|13.23|11.63|13.23|11.63|13.16|11.56|0
1658806200000|2022-07-26 03:30:00|13.25|11.65|13.22|11.62|13.26|11.66|13.2|11.6|0
1658806500000|2022-07-26 03:35:00|13.23|11.63|13.15|11.55|13.26|11.66|13.15|11.55|0
1658806800000|2022-07-26 03:40:00|13.16|11.56|13.14|11.54|13.17|11.57|13.06|11.46|0
1658807100000|2022-07-26 03:45:00|13.13|11.53|13.06|11.46|13.13|11.53|13.06|11.46|0
1658807400000|2022-07-26 03:50:00|13.05|11.45|13.08|11.48|13.1|11.5|13.05|11.45|0
1658807700000|2022-07-26 03:55:00|13.09|11.49|13.14|11.54|13.14|11.54|13.08|11.48|0
1658808000000|2022-07-26 04:00:00|13.16|11.56|13.09|11.49|13.17|11.57|13.09|11.49|0
1658808300000|2022-07-26 04:05:00|13.1|11.5|13.08|11.48|13.12|11.52|13.06|11.46|0
1658808600000|2022-07-26 04:10:00|13.09|11.49|13.08|11.48|13.11|11.51|13.08|11.48|0
1658808900000|2022-07-26 04:15:00|13.09|11.49|13.03|11.43|13.09|11.49|13.03|11.43|0
1658809200000|2022-07-26 04:20:00|13.01|11.41|13.03|11.43|13.04|11.44|12.98|11.38|0
1658809500000|2022-07-26 04:25:00|13.01|11.41|12.96|11.36|13.01|11.41|12.94|11.34|0
1658809800000|2022-07-26 04:30:00|12.98|11.38|13.01|11.41|13.02|11.42|12.98|11.38|0
1658810100000|2022-07-26 04:35:00|12.99|11.39|12.97|11.37|13.01|11.41|12.97|11.37|0
1658810400000|2022-07-26 04:40:00|12.98|11.38|13.01|11.41|13.01|11.41|12.97|11.37|0
1658810700000|2022-07-26 04:45:00|13.02|11.42|13.04|11.44|13.05|11.45|13.02|11.42|0
1658811000000|2022-07-26 04:50:00|13.05|11.45|13.09|11.49|13.12|11.52|13.05|11.45|0
1658811300000|2022-07-26 04:55:00|13.1|11.5|13.1|11.5|13.14|11.54|13.09|11.49|0
1658811600000|2022-07-26 05:00:00|13.09|11.49|13.18|11.58|13.22|11.62|13.09|11.49|0
1658811900000|2022-07-26 05:05:00|13.2|11.6|13.05|11.45|13.2|11.6|13.03|11.43|0
1658812200000|2022-07-26 05:10:00|13.07|11.47|13.07|11.47|13.12|11.52|13|11.4|0
1658812500000|2022-07-26 05:15:00|13.08|11.48|12.77|11.17|13.1|11.5|12.75|11.15|0
1658812800000|2022-07-26 05:20:00|12.78|11.18|12.83|11.23|12.86|11.26|12.75|11.15|0
1658813100000|2022-07-26 05:25:00|12.84|11.24|12.88|11.28|12.91|11.31|12.83|11.23|0
1658813400000|2022-07-26 05:30:00|12.91|11.31|12.9|11.3|12.91|11.31|12.82|11.22|0
1658813700000|2022-07-26 05:35:00|12.91|11.31|12.81|11.21|12.94|11.34|12.81|11.21|0
1658814000000|2022-07-26 05:40:00|12.83|11.23|12.87|11.27|12.87|11.27|12.79|11.19|0
1658814300000|2022-07-26 05:45:00|12.86|11.26|12.9|11.3|12.92|11.32|12.84|11.24|0
1658814600000|2022-07-26 05:50:00|12.89|11.29|12.95|11.35|12.97|11.37|12.87|11.27|0
1658814900000|2022-07-26 05:55:00|12.97|11.37|12.95|11.35|13.03|11.43|12.91|11.31|0
1658815200000|2022-07-26 06:00:00|12.92|11.32|13.02|11.42|13.13|11.53|12.9|11.3|0
1658815500000|2022-07-26 06:05:00|13|11.4|12.89|11.29|13.02|11.42|12.89|11.29|0
1658815800000|2022-07-26 06:10:00|12.9|11.3|12.87|11.27|12.93|11.33|12.84|11.24|0
1658816100000|2022-07-26 06:15:00|12.86|11.26|12.8|11.2|12.89|11.29|12.77|11.17|0
1658816400000|2022-07-26 06:20:00|12.81|11.21|12.88|11.28|13.28|11.68|12.77|11.17|0
1658816700000|2022-07-26 06:25:00|12.9|11.3|13|11.4|13|11.4|12.88|11.28|0
1658817000000|2022-07-26 06:30:00|12.98|11.38|12.87|11.27|13.03|11.43|12.85|11.25|0
1658817300000|2022-07-26 06:35:00|12.86|11.26|12.96|11.36|12.99|11.39|12.74|11.14|0
1658817600000|2022-07-26 06:40:00|12.95|11.35|12.97|11.37|13.01|11.41|12.91|11.31|0
1658817900000|2022-07-26 06:45:00|12.98|11.38|12.88|11.28|12.99|11.39|12.86|11.26|0
1658818200000|2022-07-26 06:50:00|12.85|11.25|12.86|11.26|12.92|11.32|12.83|11.23|0
1658818500000|2022-07-26 06:55:00|12.84|11.24|12.89|11.29|12.91|11.31|12.79|11.19|0
1658818800000|2022-07-26 07:00:00|12.91|11.31|12.99|11.39|13.13|11.53|12.86|11.26|0
1658819100000|2022-07-26 07:05:00|12.91|11.51|12.81|11.41|12.96|11.56|12.78|11.38|0
1658819400000|2022-07-26 07:10:00|12.8|11.4|12.7|11.3|12.87|11.47|12.7|11.3|0
1658819700000|2022-07-26 07:15:00|12.68|11.28|12.94|11.54|12.94|11.54|12.62|11.22|0
1658820000000|2022-07-26 07:20:00|12.95|11.55|12.88|11.48|13.02|11.62|12.84|11.44|0
1658820300000|2022-07-26 07:25:00|12.87|11.47|12.94|11.54|13.07|11.67|12.87|11.47|0
1658820600000|2022-07-26 07:30:00|12.93|11.53|12.93|11.53|13.07|11.67|12.87|11.47|0
1658820900000|2022-07-26 07:35:00|12.92|11.52|12.85|11.45|12.96|11.56|12.79|11.39|0
1658821200000|2022-07-26 07:40:00|12.87|11.47|12.81|11.41|12.94|11.54|12.8|11.4|0
1658821500000|2022-07-26 07:45:00|12.82|11.42|12.98|11.58|13|11.6|12.8|11.4|0
1658821800000|2022-07-26 07:50:00|13|11.6|13.06|11.66|13.08|11.68|13|11.6|0
1658822100000|2022-07-26 07:55:00|13.05|11.65|13.08|11.68|13.18|11.78|13.01|11.61|0
1658822400000|2022-07-26 08:00:00|13.09|11.69|12.98|11.58|13.11|11.71|12.96|11.56|0
1658822700000|2022-07-26 08:05:00|13|11.6|12.87|11.47|13|11.6|12.82|11.42|0
1658823000000|2022-07-26 08:10:00|12.85|11.45|12.75|11.35|12.9|11.5|12.72|11.32|0
1658823300000|2022-07-26 08:15:00|12.74|11.34|12.82|11.42|12.82|11.42|12.67|11.27|0
1658823600000|2022-07-26 08:20:00|12.81|11.41|12.85|11.45|12.88|11.48|12.78|11.38|0
1658823900000|2022-07-26 08:25:00|12.86|11.46|12.89|11.49|12.93|11.53|12.81|11.41|0
1658824200000|2022-07-26 08:30:00|12.88|11.48|12.98|11.58|13.04|11.64|12.86|11.46|0
1658824500000|2022-07-26 08:35:00|12.96|11.56|12.93|11.53|12.98|11.58|12.86|11.46|0
1658824800000|2022-07-26 08:40:00|12.94|11.54|12.95|11.55|12.97|11.57|12.9|11.5|0
1658825100000|2022-07-26 08:45:00|12.94|11.54|12.89|11.49|12.97|11.57|12.84|11.44|0
1658825400000|2022-07-26 08:50:00|12.9|11.5|12.97|11.57|12.97|11.57|12.89|11.49|0
1658825700000|2022-07-26 08:55:00|12.98|11.58|12.91|11.51|13.02|11.62|12.91|11.51|0
1658826000000|2022-07-26 09:00:00|12.92|11.52|13.15|11.75|13.15|11.75|12.92|11.52|0
1658826300000|2022-07-26 09:05:00|13.14|11.74|13.08|11.68|13.22|11.82|13.03|11.63|0
1658826600000|2022-07-26 09:10:00|13.07|11.67|13.03|11.63|13.12|11.72|12.97|11.57|0
1658826900000|2022-07-26 09:15:00|13.02|11.62|12.94|11.54|13.04|11.64|12.9|11.5|0
1658827200000|2022-07-26 09:20:00|12.92|11.52|12.92|11.52|12.98|11.58|12.87|11.47|0
1658827500000|2022-07-26 09:25:00|12.9|11.5|12.82|11.42|12.92|11.52|12.79|11.39|0
1658827800000|2022-07-26 09:30:00|12.81|11.41|12.76|11.36|12.84|11.44|12.72|11.32|0
1658828100000|2022-07-26 09:35:00|12.77|11.37|12.8|11.4|12.84|11.44|12.68|11.28|0
1658828400000|2022-07-26 09:40:00|12.81|11.41|12.87|11.47|12.88|11.48|12.79|11.39|0
1658828700000|2022-07-26 09:45:00|12.86|11.46|12.95|11.55|13.03|11.63|12.86|11.46|0
1658829000000|2022-07-26 09:50:00|12.93|11.53|13.01|11.61|13.03|11.63|12.93|11.53|0
1658829300000|2022-07-26 09:55:00|13|11.6|12.99|11.59|13.01|11.61|12.96|11.56|0
1658829600000|2022-07-26 10:00:00|12.97|11.57|12.99|11.59|13.03|11.63|12.93|11.53|0
1658829900000|2022-07-26 10:05:00|12.98|11.58|12.95|11.55|13.1|11.7|12.87|11.47|0
1658830200000|2022-07-26 10:10:00|12.98|11.58|12.82|11.42|13.04|11.64|12.82|11.42|0
1658830500000|2022-07-26 10:15:00|12.83|11.43|12.67|11.27|12.88|11.48|12.67|11.27|0
1658830800000|2022-07-26 10:20:00|12.65|11.25|12.42|11.02|12.65|11.25|12.4|11|0
1658831100000|2022-07-26 10:25:00|12.43|11.03|12.51|11.11|12.54|11.14|12.32|10.92|0
1658831400000|2022-07-26 10:30:00|12.49|11.09|12.42|11.02|12.62|11.22|12.37|10.97|0
1658831700000|2022-07-26 10:35:00|12.4|11|12.38|10.98|12.42|11.02|12.31|10.91|0
1658832000000|2022-07-26 10:40:00|12.4|11|12.48|11.08|12.49|11.09|12.3|10.9|0
1658832300000|2022-07-26 10:45:00|12.49|11.09|12.59|11.19|12.62|11.22|12.49|11.09|0
1658832600000|2022-07-26 10:50:00|12.57|11.17|12.68|11.28|12.71|11.31|12.48|11.08|0
1658832900000|2022-07-26 10:55:00|12.67|11.27|12.6|11.2|12.68|11.28|12.57|11.17|0
1658833200000|2022-07-26 11:00:00|12.61|11.21|12.71|11.31|12.73|11.33|12.43|11.03|0
1658833500000|2022-07-26 11:05:00|12.68|11.28|12.62|11.22|12.74|11.34|12.58|11.18|0
1658833800000|2022-07-26 11:10:00|12.6|11.2|12.49|11.09|12.65|11.25|12.39|10.99|0
1658834100000|2022-07-26 11:15:00|12.5|11.1|12.44|11.04|12.6|11.2|12.44|11.04|0
1658834400000|2022-07-26 11:20:00|12.42|11.02|12.49|11.09|12.55|11.15|12.42|11.02|0
1658834700000|2022-07-26 11:25:00|12.5|11.1|12.64|11.24|12.71|11.31|12.49|11.09|0
1658835000000|2022-07-26 11:30:00|12.66|11.26|12.69|11.29|12.76|11.36|12.66|11.26|0
1658835300000|2022-07-26 11:35:00|12.68|11.28|12.7|11.3|12.72|11.32|12.63|11.23|0
1658835600000|2022-07-26 11:40:00|12.71|11.31|12.64|11.24|12.72|11.32|12.58|11.18|0
1658835900000|2022-07-26 11:45:00|12.66|11.26|12.74|11.34|12.74|11.34|12.64|11.24|0
1658836200000|2022-07-26 11:50:00|12.75|11.35|12.69|11.29|12.82|11.42|12.67|11.27|0
1658836500000|2022-07-26 11:55:00|12.67|11.27|12.53|11.13|12.69|11.29|12.51|11.11|0
1658836800000|2022-07-26 12:00:00|12.51|11.11|12.61|11.21|12.61|11.21|12.5|11.1|0
1658837100000|2022-07-26 12:05:00|12.62|11.22|12.67|11.27|12.7|11.3|12.61|11.21|0
1658837400000|2022-07-26 12:10:00|12.69|11.29|12.65|11.25|12.75|11.35|12.65|11.25|0
1658837700000|2022-07-26 12:15:00|12.64|11.24|12.45|11.05|12.69|11.29|12.42|11.02|0
1658838000000|2022-07-26 12:20:00|12.43|11.03|12.64|11.24|12.65|11.25|12.43|11.03|0
1658838300000|2022-07-26 12:25:00|12.65|11.25|12.67|11.27|12.73|11.33|12.62|11.22|0
1658838600000|2022-07-26 12:30:00|12.65|11.25|12.75|11.35|12.76|11.36|12.65|11.25|0
1658838900000|2022-07-26 12:35:00|12.76|11.36|12.78|11.38|12.85|11.45|12.72|11.32|0
1658839200000|2022-07-26 12:40:00|12.76|11.36|12.56|11.16|12.78|11.38|12.56|11.16|0
1658839500000|2022-07-26 12:45:00|12.57|11.17|12.37|10.97|12.59|11.19|12.33|10.93|0
1658839800000|2022-07-26 12:50:00|12.35|10.95|12.41|11.01|12.48|11.08|12.27|10.87|0
1658840100000|2022-07-26 12:55:00|12.4|11|12.52|11.12|12.52|11.12|12.36|10.96|0
1658840400000|2022-07-26 13:00:00|12.51|11.11|12.6|11.2|12.6|11.2|11.99|10.59|0
1658840700000|2022-07-26 13:05:00|12.63|11.23|12.39|10.99|12.66|11.26|12.39|10.99|0
1658841000000|2022-07-26 13:10:00|12.38|10.98|12.22|10.82|12.44|11.04|12.19|10.79|0
1658841300000|2022-07-26 13:15:00|12.21|10.81|12.18|10.78|12.22|10.82|12.13|10.73|0
1658841600000|2022-07-26 13:20:00|12.19|10.79|12.19|10.79|12.28|10.88|12.17|10.77|0
1658841900000|2022-07-26 13:25:00|12.22|10.82|12.42|11.02|12.49|11.09|12.07|10.67|0
1658842200000|2022-07-26 13:30:00|12.38|10.98|11.97|10.57|12.53|11.13|11.46|10.06|0
1658842500000|2022-07-26 13:35:00|11.96|10.56|12.2|10.8|12.27|10.87|11.82|10.42|0
1658842800000|2022-07-26 13:40:00|12.22|10.82|11.93|10.53|12.36|10.96|11.93|10.53|0
1658843100000|2022-07-26 13:45:00|11.91|10.51|12.07|10.67|12.12|10.72|11.6|10.2|0
1658843400000|2022-07-26 13:50:00|12.09|10.69|12.29|10.89|12.52|11.12|12.07|10.67|0
1658843700000|2022-07-26 13:55:00|12.3|10.9|12.3|10.9|12.41|11.01|12.15|10.75|0
1658844000000|2022-07-26 14:00:00|12.17|10.77|12.47|11.07|12.6|11.2|11.83|10.43|0
1658844300000|2022-07-26 14:05:00|12.49|11.09|12.36|10.96|12.55|11.15|12.32|10.92|0
1658844600000|2022-07-26 14:10:00|12.35|10.95|12.04|10.64|12.52|11.12|11.96|10.56|0
1658844900000|2022-07-26 14:15:00|12.07|10.67|12.05|10.65|12.22|10.82|11.96|10.56|0
1658845200000|2022-07-26 14:20:00|12.07|10.67|11.75|10.35|12.1|10.7|11.74|10.34|0
1658845500000|2022-07-26 14:25:00|11.77|10.37|11.86|10.46|11.93|10.53|11.72|10.32|0
1658845800000|2022-07-26 14:30:00|11.84|10.44|11.73|10.33|11.89|10.49|11.63|10.23|0
1658846100000|2022-07-26 14:35:00|11.75|10.35|11.78|10.38|11.89|10.49|11.63|10.23|0
1658846400000|2022-07-26 14:40:00|11.75|10.35|11.84|10.44|11.95|10.55|11.69|10.29|0
1658846700000|2022-07-26 14:45:00|11.85|10.45|11.9|10.5|11.99|10.59|11.84|10.44|0
1658847000000|2022-07-26 14:50:00|11.88|10.48|11.7|10.3|11.97|10.57|11.7|10.3|0
1658847300000|2022-07-26 14:55:00|11.66|10.26|12.08|10.68|12.08|10.68|11.61|10.21|0
1658847600000|2022-07-26 15:00:00|12.05|10.65|11.84|10.44|12.19|10.79|11.84|10.44|0
1658847900000|2022-07-26 15:05:00|11.82|10.42|11.57|10.17|11.82|10.42|11.5|10.1|0
1658848200000|2022-07-26 15:10:00|11.55|10.15|12.01|10.61|12.17|10.77|11.55|10.15|0
1658848500000|2022-07-26 15:15:00|12|10.6|11.95|10.55|12.09|10.69|11.89|10.49|0
1658848800000|2022-07-26 15:20:00|11.93|10.53|11.72|10.32|11.98|10.58|11.69|10.29|0
1658849100000|2022-07-26 15:25:00|11.74|10.34|12.04|10.64|12.04|10.64|11.42|10.02|0
1658849400000|2022-07-26 15:30:00|12.03|10.63|12.06|10.66|12.07|10.67|11.83|10.43|0
1658849700000|2022-07-26 15:35:00|12.03|10.63|11.66|10.26|12.06|10.66|11.57|10.17|0
1658850000000|2022-07-26 15:40:00|11.64|10.24|11.78|10.38|11.88|10.48|11.61|10.21|0
1658850300000|2022-07-26 15:45:00|11.79|10.39|11.6|10.2|11.79|10.39|11.58|10.18|0
1658850600000|2022-07-26 15:50:00|11.57|10.17|11.35|9.95|11.72|10.32|11.29|9.89|0
1658850900000|2022-07-26 15:55:00|11.34|9.94|11.35|9.95|11.51|10.11|11.31|9.91|0
1658851200000|2022-07-26 16:00:00|11.34|9.94|11.51|10.11|11.51|10.11|11.25|9.85|0
1658851500000|2022-07-26 16:05:00|11.49|10.09|11.45|10.05|11.57|10.17|11.32|9.92|0
1658851800000|2022-07-26 16:10:00|11.44|10.04|11.36|9.96|11.45|10.05|11.26|9.86|0
1658852100000|2022-07-26 16:15:00|11.38|9.98|11.53|10.13|11.62|10.22|11.38|9.98|0
1658852400000|2022-07-26 16:20:00|11.52|10.12|11.67|10.27|11.71|10.31|11.39|9.99|0
1658852700000|2022-07-26 16:25:00|11.7|10.3|11.7|10.3|11.75|10.35|11.55|10.15|0
1658853000000|2022-07-26 16:30:00|11.71|10.31|11.93|10.53|11.93|10.53|11.71|10.31|0
1658853300000|2022-07-26 16:35:00|11.95|10.55|11.77|10.37|11.98|10.58|11.77|10.37|0
1658853600000|2022-07-26 16:40:00|11.75|10.35|11.58|10.18|11.75|10.35|11.56|10.16|0
1658853900000|2022-07-26 16:45:00|11.59|10.19|11.45|10.05|11.61|10.21|11.23|9.83|0
1658854200000|2022-07-26 16:50:00|11.46|10.06|11.52|10.12|11.59|10.19|11.41|10.01|0
1658854500000|2022-07-26 16:55:00|11.51|10.11|11.49|10.09|11.6|10.2|11.45|10.05|0
1658854800000|2022-07-26 17:00:00|11.51|10.11|11.71|10.31|11.71|10.31|11.42|10.02|0
1658855100000|2022-07-26 17:05:00|11.73|10.33|11.67|10.27|11.73|10.33|11.45|10.05|0
1658855400000|2022-07-26 17:10:00|11.7|10.3|11.52|10.12|11.79|10.39|11.51|10.11|0
1658855700000|2022-07-26 17:15:00|11.54|10.14|11.39|9.99|11.54|10.14|11.38|9.98|0
1658856000000|2022-07-26 17:20:00|11.4|10|11.57|10.17|11.67|10.27|11.36|9.96|0
1658856300000|2022-07-26 17:25:00|11.54|10.14|11.7|10.3|11.74|10.34|11.48|10.08|0
1658856600000|2022-07-26 17:30:00|11.71|10.31|11.32|9.92|11.74|10.34|11.32|9.92|0
1658856900000|2022-07-26 17:35:00|11.3|9.9|11.3|9.9|11.42|10.02|11.27|9.87|0
1658857200000|2022-07-26 17:40:00|11.29|9.89|11.36|9.96|11.39|9.99|11.24|9.84|0
1658857500000|2022-07-26 17:45:00|11.37|9.97|11.21|9.81|11.37|9.97|11.17|9.77|0
1658857800000|2022-07-26 17:50:00|11.23|9.83|11.3|9.9|11.37|9.97|11.18|9.78|0
1658858100000|2022-07-26 17:55:00|11.31|9.91|11.16|9.76|11.36|9.96|11.16|9.76|0
1658858400000|2022-07-26 18:00:00|11.17|9.77|11.59|10.19|11.63|10.23|11.16|9.76|0
1658858700000|2022-07-26 18:05:00|11.6|10.2|11.2|9.8|11.77|10.37|11.17|9.77|0
1658859000000|2022-07-26 18:10:00|11.24|9.84|11.22|9.82|11.33|9.93|11.13|9.73|0
1658859300000|2022-07-26 18:15:00|11.21|9.81|11|9.6|11.22|9.82|10.97|9.57|0
1658859600000|2022-07-26 18:20:00|10.98|9.58|11.01|9.61|11.07|9.67|10.9|9.5|0
1658859900000|2022-07-26 18:25:00|11|9.6|10.75|9.35|11.02|9.62|10.73|9.33|0
1658860200000|2022-07-26 18:30:00|10.73|9.33|10.65|9.25|10.76|9.36|10.62|9.22|0
1658860500000|2022-07-26 18:35:00|10.66|9.26|10.58|9.18|10.76|9.36|10.58|9.18|0
1658860800000|2022-07-26 18:40:00|10.59|9.19|10.67|9.27|10.7|9.3|10.57|9.17|0
1658861100000|2022-07-26 18:45:00|10.66|9.26|10.59|9.19|10.76|9.36|10.59|9.19|0
1658861400000|2022-07-26 18:50:00|10.61|9.21|10.78|9.38|10.87|9.47|10.56|9.16|0
1658861700000|2022-07-26 18:55:00|10.77|9.37|10.84|9.44|10.85|9.45|10.67|9.27|0
1658862000000|2022-07-26 19:00:00|10.81|9.41|10.58|9.18|10.88|9.48|10.56|9.16|0
1658862300000|2022-07-26 19:05:00|10.59|9.19|10.52|9.12|10.63|9.23|10.41|9.01|0
1658862600000|2022-07-26 19:10:00|10.51|9.11|10.77|9.37|10.86|9.46|10.47|9.07|0
1658862900000|2022-07-26 19:15:00|10.79|9.39|10.81|9.41|10.92|9.52|10.75|9.35|0
1658863200000|2022-07-26 19:20:00|10.79|9.39|10.81|9.41|10.96|9.56|10.72|9.32|0
1658863500000|2022-07-26 19:25:00|10.82|9.42|10.86|9.46|10.88|9.48|10.68|9.28|0
1658863800000|2022-07-26 19:30:00|10.9|9.5|10.93|9.53|11|9.6|10.75|9.35|0
1658864100000|2022-07-26 19:35:00|10.95|9.55|11.04|9.64|11.04|9.64|10.81|9.41|0
1658864400000|2022-07-26 19:40:00|11.06|9.66|10.82|9.42|11.1|9.7|10.76|9.36|0
1658864700000|2022-07-26 19:45:00|10.83|9.43|11.04|9.64|11.22|9.82|10.61|9.21|0
1658865000000|2022-07-26 19:50:00|11.07|9.67|11.43|10.03|11.43|10.03|10.91|9.51|0
1658865300000|2022-07-26 19:55:00|11.42|10.02|11.21|9.81|11.56|10.16|11.1|9.7|0
1658865600000|2022-07-26 20:00:00|11.19|9.79|11.24|9.84|12.06|10.66|10.83|9.43|0
1658865900000|2022-07-26 20:05:00|11.23|9.83|11.82|10.42|11.9|10.5|11.21|9.81|0
1658866200000|2022-07-26 20:10:00|11.81|10.41|11.7|10.3|11.96|10.56|11.7|10.3|0
1658866500000|2022-07-26 20:15:00|11.88|10.28|11.55|9.95|11.96|10.36|11.47|9.87|0
1658866800000|2022-07-26 20:20:00|11.54|9.94|11.55|9.95|11.57|9.97|11.46|9.86|0
1658867100000|2022-07-26 20:25:00|11.57|9.97|11.59|9.99|11.6|10|11.47|9.87|0
1658867400000|2022-07-26 20:30:00|11.58|9.98|11.63|10.03|11.64|10.04|11.57|9.97|0
1658867700000|2022-07-26 20:35:00|11.64|10.04|11.72|10.12|11.8|10.2|11.63|10.03|0
1658868000000|2022-07-26 20:40:00|11.76|10.16|11.68|10.08|11.77|10.17|11.63|10.03|0
1658868300000|2022-07-26 20:45:00|11.67|10.07|11.8|10.2|11.82|10.22|11.66|10.06|0
1658868600000|2022-07-26 20:50:00|11.79|10.19|11.79|10.19|11.83|10.23|11.73|10.13|0
1658868900000|2022-07-26 20:55:00|11.76|10.16|11.97|10.37|11.99|10.39|11.73|10.13|0
1658869200000|2022-07-26 21:00:00|11.98|10.38|11.88|10.28|11.99|10.39|11.8|10.2|0
1658869500000|2022-07-26 21:05:00|11.9|10.3|12|10.4|12|10.4|11.89|10.29|0
1658869800000|2022-07-26 21:10:00|11.99|10.39|11.99|10.39|12.01|10.41|11.99|10.39|0
1658870100000|2022-07-26 21:15:00|11.98|10.38|12.02|10.42|12.03|10.43|11.98|10.38|0
1658870400000|2022-07-26 21:20:00|12.01|10.41|11.97|10.37|12.05|10.45|11.96|10.36|0
1658870700000|2022-07-26 21:25:00|12.02|10.42|12.05|10.45|12.07|10.47|12|10.4|0
1658871000000|2022-07-26 21:30:00|12.03|10.43|12.04|10.44|12.07|10.47|12.01|10.41|0
1658871300000|2022-07-26 21:35:00|12.06|10.46|12|10.4|12.06|10.46|11.97|10.37|0
1658871600000|2022-07-26 21:40:00|11.99|10.39|11.87|10.27|11.99|10.39|11.83|10.23|0
1658871900000|2022-07-26 21:45:00|11.86|10.26|11.88|10.28|11.89|10.29|11.85|10.25|0
1658872200000|2022-07-26 21:50:00|11.87|10.27|11.88|10.28|11.88|10.28|11.86|10.26|0
1658872500000|2022-07-26 21:55:00|11.9|10.3|12|10.4|12.02|10.42|11.88|10.28|0
1658872800000|2022-07-26 22:00:00|11.98|10.38|12.34|10.74|12.34|10.74|11.98|10.38|0
1658873100000|2022-07-26 22:05:00|12.41|10.81|12.94|11.34|12.94|11.34|12.38|10.78|0
1658873400000|2022-07-26 22:10:00|13.08|11.48|12.68|11.08|13.2|11.6|12.62|11.02|0
1658873700000|2022-07-26 22:15:00|12.67|11.07|12.46|10.86|12.67|11.07|12.45|10.85|0
1658874000000|2022-07-26 22:20:00|12.45|10.85|12.48|10.88|12.51|10.91|12.4|10.8|0
1658874300000|2022-07-26 22:25:00|12.49|10.89|12.36|10.76|12.49|10.89|12.36|10.76|0
1658874600000|2022-07-26 22:30:00|12.39|10.79|12.51|10.91|12.51|10.91|12.37|10.77|0
1658874900000|2022-07-26 22:35:00|12.5|10.9|12.19|10.59|12.51|10.91|12.19|10.59|0
1658875200000|2022-07-26 22:40:00|12.2|10.6|12.12|10.52|12.22|10.62|12.06|10.46|0
1658875500000|2022-07-26 22:45:00|12.14|10.54|12.03|10.43|12.18|10.58|12.02|10.42|0
1658875800000|2022-07-26 22:50:00|12.05|10.45|11.99|10.39|12.06|10.46|11.96|10.36|0
1658876100000|2022-07-26 22:55:00|12|10.4|12.08|10.48|12.09|10.49|11.99|10.39|0
1658876400000|2022-07-26 23:00:00|12.11|10.51|12.06|10.46|12.2|10.6|12.05|10.45|0
1658876700000|2022-07-26 23:05:00|12.07|10.47|12.15|10.55|12.18|10.58|12.01|10.41|0
1658877000000|2022-07-26 23:10:00|12.14|10.54|12.24|10.64|12.29|10.69|12.1|10.5|0
1658877300000|2022-07-26 23:15:00|12.25|10.65|12.23|10.63|12.29|10.69|12.18|10.58|0
1658877600000|2022-07-26 23:20:00|12.24|10.64|12.2|10.6|12.24|10.64|12.15|10.55|0
1658877900000|2022-07-26 23:25:00|12.21|10.61|12.31|10.71|12.32|10.72|12.19|10.59|0
1658878200000|2022-07-26 23:30:00|12.32|10.72|12.35|10.75|12.41|10.81|12.32|10.72|0
1658878500000|2022-07-26 23:35:00|12.36|10.76|12.47|10.87|12.5|10.9|12.36|10.76|0
1658878800000|2022-07-26 23:40:00|12.49|10.89|12.51|10.91|12.57|10.97|12.46|10.86|0
1658879100000|2022-07-26 23:45:00|12.52|10.92|12.61|11.01|12.61|11.01|12.48|10.88|0
1658879400000|2022-07-26 23:50:00|12.63|11.03|12.69|11.09|12.71|11.11|12.61|11.01|0
1658879700000|2022-07-26 23:55:00|12.71|11.11|12.55|10.95|12.71|11.11|12.53|10.93|0
1658880000000|2022-07-27 00:00:00|12.56|10.96|12.34|10.74|12.61|11.01|12.31|10.71|0
1658880300000|2022-07-27 00:05:00|12.36|10.76|12.56|10.96|12.59|10.99|12.36|10.76|0
1658880600000|2022-07-27 00:10:00|12.55|10.95|12.54|10.94|12.58|10.98|12.48|10.88|0
1658880900000|2022-07-27 00:15:00|12.58|10.98|12.64|11.04|12.69|11.09|12.58|10.98|0
1658881200000|2022-07-27 00:20:00|12.66|11.06|12.61|11.01|12.7|11.1|12.53|10.93|0
1658881500000|2022-07-27 00:25:00|12.58|10.98|12.57|10.97|12.62|11.02|12.54|10.94|0
1658881800000|2022-07-27 00:30:00|12.56|10.96|12.79|11.19|12.8|11.2|12.45|10.85|0
1658882100000|2022-07-27 00:35:00|12.8|11.2|12.77|11.17|12.8|11.2|12.72|11.12|0
1658882400000|2022-07-27 00:40:00|12.78|11.18|12.85|11.25|12.85|11.25|12.72|11.12|0
1658882700000|2022-07-27 00:45:00|12.86|11.26|12.77|11.17|12.91|11.31|12.72|11.12|0
1658883000000|2022-07-27 00:50:00|12.79|11.19|12.75|11.15|12.83|11.23|12.75|11.15|0
1658883300000|2022-07-27 00:55:00|12.77|11.17|12.77|11.17|12.85|11.25|12.77|11.17|0
1658883600000|2022-07-27 01:00:00|12.76|11.16|12.81|11.21|12.85|11.25|12.75|11.15|0
1658883900000|2022-07-27 01:05:00|12.8|11.2|12.77|11.17|12.8|11.2|12.74|11.14|0
1658884200000|2022-07-27 01:10:00|12.76|11.16|12.7|11.1|12.78|11.18|12.7|11.1|0
1658884500000|2022-07-27 01:15:00|12.71|11.11|12.59|10.99|12.72|11.12|12.56|10.96|0
1658884800000|2022-07-27 01:20:00|12.61|11.01|12.54|10.94|12.64|11.04|12.51|10.91|0
1658885100000|2022-07-27 01:25:00|12.53|10.93|12.48|10.88|12.54|10.94|12.43|10.83|0
1658885400000|2022-07-27 01:30:00|12.46|10.86|12.63|11.03|12.68|11.08|12.43|10.83|0
1658885700000|2022-07-27 01:35:00|12.64|11.04|12.57|10.97|12.65|11.05|12.54|10.94|0
1658886000000|2022-07-27 01:40:00|12.59|10.99|12.49|10.89|12.59|10.99|12.48|10.88|0
1658886300000|2022-07-27 01:45:00|12.5|10.9|12.63|11.03|12.63|11.03|12.49|10.89|0
1658886600000|2022-07-27 01:50:00|12.62|11.02|12.62|11.02|12.62|11.02|12.54|10.94|0
1658886900000|2022-07-27 01:55:00|12.61|11.01|12.6|11|12.65|11.05|12.57|10.97|0
1658887200000|2022-07-27 02:00:00|12.62|11.02|12.68|11.08|12.74|11.14|12.62|11.02|0
1658887500000|2022-07-27 02:05:00|12.66|11.06|12.66|11.06|12.67|11.07|12.62|11.02|0
1658887800000|2022-07-27 02:10:00|12.65|11.05|12.57|10.97|12.65|11.05|12.52|10.92|0
1658888100000|2022-07-27 02:15:00|12.58|10.98|12.58|10.98|12.58|10.98|12.53|10.93|0
1658888400000|2022-07-27 02:20:00|12.6|11|12.63|11.03|12.65|11.05|12.58|10.98|0
1658888700000|2022-07-27 02:25:00|12.65|11.05|12.57|10.97|12.66|11.06|12.57|10.97|0
1658889000000|2022-07-27 02:30:00|12.58|10.98|12.58|10.98|12.64|11.04|12.57|10.97|0
1658889300000|2022-07-27 02:35:00|12.57|10.97|12.6|11|12.61|11.01|12.57|10.97|0
1658889600000|2022-07-27 02:40:00|12.58|10.98|12.57|10.97|12.6|11|12.56|10.96|0
1658889900000|2022-07-27 02:45:00|12.58|10.98|12.6|11|12.63|11.03|12.56|10.96|0
1658890200000|2022-07-27 02:50:00|12.61|11.01|12.7|11.1|12.74|11.14|12.61|11.01|0
1658890500000|2022-07-27 02:55:00|12.69|11.09|12.69|11.09|12.71|11.11|12.66|11.06|0
1658890800000|2022-07-27 03:00:00|12.7|11.1|12.72|11.12|12.74|11.14|12.66|11.06|0
1658891100000|2022-07-27 03:05:00|12.74|11.14|12.78|11.18|12.8|11.2|12.7|11.1|0
1658891400000|2022-07-27 03:10:00|12.79|11.19|12.84|11.24|12.85|11.25|12.78|11.18|0
1658891700000|2022-07-27 03:15:00|12.83|11.23|12.8|11.2|12.88|11.28|12.78|11.18|0
1658892000000|2022-07-27 03:20:00|12.81|11.21|12.8|11.2|12.81|11.21|12.75|11.15|0
1658892300000|2022-07-27 03:25:00|12.81|11.21|12.76|11.16|12.81|11.21|12.75|11.15|0
1658892600000|2022-07-27 03:30:00|12.78|11.18|12.75|11.15|12.78|11.18|12.73|11.13|0
1658892900000|2022-07-27 03:35:00|12.76|11.16|12.73|11.13|12.78|11.18|12.71|11.11|0
1658893200000|2022-07-27 03:40:00|12.71|11.11|12.71|11.11|12.73|11.13|12.7|11.1|0
1658893500000|2022-07-27 03:45:00|12.73|11.13|12.71|11.11|12.76|11.16|12.71|11.11|0
1658893800000|2022-07-27 03:50:00|12.72|11.12|12.73|11.13|12.73|11.13|12.7|11.1|0
1658894100000|2022-07-27 03:55:00|12.74|11.14|12.73|11.13|12.76|11.16|12.73|11.13|0
1658894400000|2022-07-27 04:00:00|12.74|11.14|12.74|11.14|12.76|11.16|12.73|11.13|0
1658894700000|2022-07-27 04:05:00|12.73|11.13|12.79|11.19|12.79|11.19|12.73|11.13|0
1658895000000|2022-07-27 04:10:00|12.81|11.21|12.82|11.22|12.82|11.22|12.79|11.19|0
1658895300000|2022-07-27 04:15:00|12.84|11.24|12.8|11.2|12.89|11.29|12.79|11.19|0
1658895600000|2022-07-27 04:20:00|12.82|11.22|12.85|11.25|12.85|11.25|12.82|11.22|0
1658895900000|2022-07-27 04:25:00|12.86|11.26|12.84|11.24|12.87|11.27|12.84|11.24|0
1658896200000|2022-07-27 04:30:00|12.85|11.25|12.79|11.19|12.85|11.25|12.79|11.19|0
1658896500000|2022-07-27 04:35:00|12.8|11.2|12.82|11.22|12.83|11.23|12.79|11.19|0
1658896800000|2022-07-27 04:40:00|12.84|11.24|12.93|11.33|12.93|11.33|12.83|11.23|0
1658897100000|2022-07-27 04:45:00|12.94|11.34|13.14|11.54|13.14|11.54|12.91|11.31|0
1658897400000|2022-07-27 04:50:00|13.16|11.56|13.16|11.56|13.25|11.65|13.11|11.51|0
1658897700000|2022-07-27 04:55:00|13.14|11.54|13.17|11.57|13.19|11.59|13.12|11.52|0
1658898000000|2022-07-27 05:00:00|13.19|11.59|13.1|11.5|13.2|11.6|13.09|11.49|0
1658898300000|2022-07-27 05:05:00|13.09|11.49|13.12|11.52|13.12|11.52|13.06|11.46|0
1658898600000|2022-07-27 05:10:00|13.11|11.51|13.2|11.6|13.23|11.63|13.1|11.5|0
1658898900000|2022-07-27 05:15:00|13.22|11.62|13.14|11.54|13.27|11.67|13.14|11.54|0
1658899200000|2022-07-27 05:20:00|13.12|11.52|13.09|11.49|13.14|11.54|13.07|11.47|0
1658899500000|2022-07-27 05:25:00|13.07|11.47|13.23|11.63|13.23|11.63|13.05|11.45|0
1658899800000|2022-07-27 05:30:00|13.24|11.64|13.23|11.63|13.33|11.73|13.2|11.6|0
1658900100000|2022-07-27 05:35:00|13.22|11.62|13.15|11.55|13.28|11.68|13.15|11.55|0
1658900400000|2022-07-27 05:40:00|13.13|11.53|13.17|11.57|13.18|11.58|13.12|11.52|0
1658900700000|2022-07-27 05:45:00|13.16|11.56|13.08|11.48|13.18|11.58|13.05|11.45|0
1658901000000|2022-07-27 05:50:00|13.1|11.5|12.98|11.38|13.1|11.5|12.97|11.37|0
1658901300000|2022-07-27 05:55:00|13|11.4|13.07|11.47|13.1|11.5|12.98|11.38|0
1658901600000|2022-07-27 06:00:00|13.02|11.42|13.24|11.64|13.24|11.64|12.98|11.38|0
1658901900000|2022-07-27 06:05:00|13.25|11.65|13.16|11.56|13.25|11.65|13.13|11.53|0
1658902200000|2022-07-27 06:10:00|13.17|11.57|13.14|11.54|13.21|11.61|13.13|11.53|0
1658902500000|2022-07-27 06:15:00|13.16|11.56|13|11.4|13.18|11.58|13|11.4|0
1658902800000|2022-07-27 06:20:00|12.98|11.38|13.05|11.45|13.09|11.49|12.98|11.38|0
1658903100000|2022-07-27 06:25:00|13.03|11.43|13.04|11.44|13.13|11.53|12.98|11.38|0
1658903400000|2022-07-27 06:30:00|13.01|11.41|13.04|11.44|13.14|11.54|12.99|11.39|0
1658903700000|2022-07-27 06:35:00|13.08|11.48|12.99|11.39|13.11|11.51|12.99|11.39|0
1658904000000|2022-07-27 06:40:00|13|11.4|13.02|11.42|13.08|11.48|12.99|11.39|0
1658904300000|2022-07-27 06:45:00|13.03|11.43|12.89|11.29|13.04|11.44|12.89|11.29|0
1658904600000|2022-07-27 06:50:00|12.88|11.28|12.96|11.36|12.96|11.36|12.82|11.22|0
1658904900000|2022-07-27 06:55:00|12.94|11.34|12.88|11.28|12.98|11.38|12.88|11.28|0
1658905200000|2022-07-27 07:00:00|12.89|11.29|13.04|11.44|13.05|11.45|12.86|11.26|0
1658905500000|2022-07-27 07:05:00|12.94|11.54|12.94|11.54|13.04|11.64|12.91|11.51|0
1658905800000|2022-07-27 07:10:00|12.92|11.52|12.92|11.52|13.07|11.67|12.91|11.51|0
1658906100000|2022-07-27 07:15:00|12.91|11.51|11.94|10.54|13.2|11.8|11.94|10.54|0
1658906400000|2022-07-27 07:20:00|11.93|10.53|12.32|10.92|12.39|10.99|11.89|10.49|0
1658906700000|2022-07-27 07:25:00|12.31|10.91|12.35|10.95|12.38|10.98|12.24|10.84|0
1658907000000|2022-07-27 07:30:00|12.34|10.94|12.24|10.84|12.39|10.99|12.24|10.84|0
1658907300000|2022-07-27 07:35:00|12.26|10.86|12.31|10.91|12.31|10.91|12.24|10.84|0
1658907600000|2022-07-27 07:40:00|12.32|10.92|12.2|10.8|12.34|10.94|12.16|10.76|0
1658907900000|2022-07-27 07:45:00|12.19|10.79|12.3|10.9|12.37|10.97|12.16|10.76|0
1658908200000|2022-07-27 07:50:00|12.32|10.92|12.05|10.65|12.32|10.92|12.03|10.63|0
1658908500000|2022-07-27 07:55:00|12.02|10.62|12.15|10.75|12.15|10.75|12.02|10.62|0
1658908800000|2022-07-27 08:00:00|12.13|10.73|12.31|10.91|12.31|10.91|12.12|10.72|0
1658909100000|2022-07-27 08:05:00|12.3|10.9|12.55|11.15|12.7|11.3|12.28|10.88|0
1658909400000|2022-07-27 08:10:00|12.56|11.16|12.53|11.13|12.64|11.24|12.52|11.12|0
1658909700000|2022-07-27 08:15:00|12.54|11.14|12.24|10.84|12.57|11.17|12.24|10.84|0
1658910000000|2022-07-27 08:20:00|12.25|10.85|12.18|10.78|12.27|10.87|12.15|10.75|0
1658910300000|2022-07-27 08:25:00|12.16|10.76|12.17|10.77|12.21|10.81|12.12|10.72|0
1658910600000|2022-07-27 08:30:00|12.16|10.76|12.27|10.87|12.33|10.93|12.16|10.76|0
1658910900000|2022-07-27 08:35:00|12.26|10.86|12.21|10.81|12.32|10.92|12.19|10.79|0
1658911200000|2022-07-27 08:40:00|12.22|10.82|12.27|10.87|12.29|10.89|12.13|10.73|0
1658911500000|2022-07-27 08:45:00|12.28|10.88|12.27|10.87|12.28|10.88|12.21|10.81|0
1658911800000|2022-07-27 08:50:00|12.26|10.86|12.28|10.88|12.36|10.96|12.21|10.81|0
1658912100000|2022-07-27 08:55:00|12.3|10.9|12.2|10.8|12.3|10.9|12.2|10.8|0
1658912400000|2022-07-27 09:00:00|12.19|10.79|12.27|10.87|12.29|10.89|12.14|10.74|0
1658912700000|2022-07-27 09:05:00|12.28|10.88|12.31|10.91|12.33|10.93|12.27|10.87|0
1658913000000|2022-07-27 09:10:00|12.3|10.9|12.16|10.76|12.31|10.91|12.16|10.76|0
1658913300000|2022-07-27 09:15:00|12.17|10.77|12.2|10.8|12.23|10.83|12.16|10.76|0
1658913600000|2022-07-27 09:20:00|12.22|10.82|12.14|10.74|12.23|10.83|12.13|10.73|0
1658913900000|2022-07-27 09:25:00|12.15|10.75|12.65|11.25|12.65|11.25|12.11|10.71|0
1658914200000|2022-07-27 09:30:00|12.66|11.26|12.73|11.33|12.76|11.36|12.61|11.21|0
1658914500000|2022-07-27 09:35:00|12.74|11.34|12.71|11.31|12.84|11.44|12.63|11.23|0
1658914800000|2022-07-27 09:40:00|12.72|11.32|12.69|11.29|12.76|11.36|12.65|11.25|0
1658915100000|2022-07-27 09:45:00|12.68|11.28|12.53|11.13|12.69|11.29|12.5|11.1|0
1658915400000|2022-07-27 09:50:00|12.56|11.16|12.13|10.73|12.56|11.16|12.08|10.68|0
1658915700000|2022-07-27 09:55:00|12.15|10.75|12.19|10.79|12.19|10.79|12.08|10.68|0
1658916000000|2022-07-27 10:00:00|12.21|10.81|12.08|10.68|12.21|10.81|12.02|10.62|0
1658916300000|2022-07-27 10:05:00|12.1|10.7|12.12|10.72|12.15|10.75|12.02|10.62|0
1658916600000|2022-07-27 10:10:00|12.11|10.71|12.07|10.67|12.11|10.71|12.02|10.62|0
1658916900000|2022-07-27 10:15:00|12.06|10.66|12.01|10.61|12.07|10.67|11.99|10.59|0
1658917200000|2022-07-27 10:20:00|12|10.6|11.93|10.53|12.04|10.64|11.91|10.51|0
1658917500000|2022-07-27 10:25:00|11.94|10.54|11.93|10.53|12.08|10.68|11.93|10.53|0
1658917800000|2022-07-27 10:30:00|11.91|10.51|11.99|10.59|12.02|10.62|11.8|10.4|0
1658918100000|2022-07-27 10:35:00|12|10.6|12.03|10.63|12.08|10.68|11.99|10.59|0
1658918400000|2022-07-27 10:40:00|12.05|10.65|12.05|10.65|12.11|10.71|12.03|10.63|0
1658918700000|2022-07-27 10:45:00|12|10.6|11.99|10.59|12.06|10.66|11.92|10.52|0
1658919000000|2022-07-27 10:50:00|11.97|10.57|11.98|10.58|12.06|10.66|11.95|10.55|0
1658919300000|2022-07-27 10:55:00|11.99|10.59|12.06|10.66|12.1|10.7|11.98|10.58|0
1658919600000|2022-07-27 11:00:00|12.08|10.68|11.89|10.49|12.08|10.68|11.88|10.48|0
1658919900000|2022-07-27 11:05:00|11.91|10.51|11.78|10.38|11.94|10.54|11.77|10.37|0
1658920200000|2022-07-27 11:10:00|11.77|10.37|11.87|10.47|11.89|10.49|11.74|10.34|0
1658920500000|2022-07-27 11:15:00|11.86|10.46|11.86|10.46|11.89|10.49|11.83|10.43|0
1658920800000|2022-07-27 11:20:00|11.87|10.47|11.9|10.5|11.92|10.52|11.84|10.44|0
1658921100000|2022-07-27 11:25:00|11.92|10.52|11.93|10.53|12.01|10.61|11.92|10.52|0
1658921400000|2022-07-27 11:30:00|11.92|10.52|11.93|10.53|12.03|10.63|11.92|10.52|0
1658921700000|2022-07-27 11:35:00|11.95|10.55|11.87|10.47|11.96|10.56|11.8|10.4|0
1658922000000|2022-07-27 11:40:00|11.86|10.46|11.95|10.55|11.99|10.59|11.86|10.46|0
1658922300000|2022-07-27 11:45:00|11.96|10.56|11.84|10.44|11.99|10.59|11.84|10.44|0
1658922600000|2022-07-27 11:50:00|11.86|10.46|11.92|10.52|11.96|10.56|11.82|10.42|0
1658922900000|2022-07-27 11:55:00|11.91|10.51|11.81|10.41|11.98|10.58|11.78|10.38|0
1658923200000|2022-07-27 12:00:00|11.88|10.48|11.88|10.48|11.91|10.51|11.79|10.39|0
1658923500000|2022-07-27 12:05:00|11.91|10.51|11.9|10.5|11.98|10.58|11.88|10.48|0
1658923800000|2022-07-27 12:10:00|11.88|10.48|11.99|10.59|11.99|10.59|11.88|10.48|0
1658924100000|2022-07-27 12:15:00|12|10.6|12.13|10.73|12.13|10.73|11.94|10.54|0
1658924400000|2022-07-27 12:20:00|12.11|10.71|12.02|10.62|12.16|10.76|12.02|10.62|0
1658924700000|2022-07-27 12:25:00|12.03|10.63|11.95|10.55|12.1|10.7|11.95|10.55|0
1658925000000|2022-07-27 12:30:00|11.94|10.54|11.99|10.59|12.05|10.65|11.77|10.37|0
1658925300000|2022-07-27 12:35:00|12|10.6|11.99|10.59|12.03|10.63|11.91|10.51|0
1658925600000|2022-07-27 12:40:00|11.97|10.57|11.99|10.59|12|10.6|11.85|10.45|0
1658925900000|2022-07-27 12:45:00|12|10.6|12.09|10.69|12.09|10.69|11.97|10.57|0
1658926200000|2022-07-27 12:50:00|12.08|10.68|12.14|10.74|12.19|10.79|12.06|10.66|0
1658926500000|2022-07-27 12:55:00|12.15|10.75|12.14|10.74|12.23|10.83|12.11|10.71|0
1658926800000|2022-07-27 13:00:00|12.15|10.75|12.12|10.72|12.2|10.8|12.09|10.69|0
1658927100000|2022-07-27 13:05:00|12.13|10.73|12.12|10.72|12.2|10.8|12.11|10.71|0
1658927400000|2022-07-27 13:10:00|12.14|10.74|12.29|10.89|12.29|10.89|12.12|10.72|0
1658927700000|2022-07-27 13:15:00|12.28|10.88|12.31|10.91|12.32|10.92|12.24|10.84|0
1658928000000|2022-07-27 13:20:00|12.29|10.89|12.21|10.81|12.34|10.94|12.04|10.64|0
1658928300000|2022-07-27 13:25:00|12.22|10.82|12.01|10.61|12.28|10.88|11.98|10.58|0
1658928600000|2022-07-27 13:30:00|12.1|10.7|11.89|10.49|12.27|10.87|11.81|10.41|0
1658928900000|2022-07-27 13:35:00|11.92|10.52|12.37|10.97|12.4|11|11.9|10.5|0
1658929200000|2022-07-27 13:40:00|12.41|11.01|12.61|11.21|12.69|11.29|12.34|10.94|0
1658929500000|2022-07-27 13:45:00|12.57|11.17|12.77|11.37|12.82|11.42|12.48|11.08|0
1658929800000|2022-07-27 13:50:00|12.75|11.35|12.65|11.25|12.78|11.38|12.6|11.2|0
1658930100000|2022-07-27 13:55:00|12.68|11.28|12.6|11.2|12.81|11.41|12.6|11.2|0
1658930400000|2022-07-27 14:00:00|12.64|11.24|12.44|11.04|12.64|11.24|11.36|9.96|0
1658930700000|2022-07-27 14:05:00|12.47|11.07|12.15|10.75|12.6|11.2|12.07|10.67|0
1658931000000|2022-07-27 14:10:00|12.18|10.78|12.43|11.03|12.47|11.07|12.18|10.78|0
1658931300000|2022-07-27 14:15:00|12.47|11.07|12.59|11.19|12.67|11.27|12.43|11.03|0
1658931600000|2022-07-27 14:20:00|12.61|11.21|12.48|11.08|12.72|11.32|12.46|11.06|0
1658931900000|2022-07-27 14:25:00|12.5|11.1|12.58|11.18|12.62|11.22|12.38|10.98|0
1658932200000|2022-07-27 14:30:00|12.6|11.2|12.21|10.81|12.6|11.2|12.1|10.7|0
1658932500000|2022-07-27 14:35:00|12.22|10.82|12.4|11|12.45|11.05|12.22|10.82|0
1658932800000|2022-07-27 14:40:00|12.41|11.01|12.25|10.85|12.44|11.04|12.08|10.68|0
1658933100000|2022-07-27 14:45:00|12.24|10.84|12.33|10.93|12.38|10.98|12.21|10.81|0
1658933400000|2022-07-27 14:50:00|12.35|10.95|12.47|11.07|12.48|11.08|12.25|10.85|0
1658933700000|2022-07-27 14:55:00|12.49|11.09|12.61|11.21|12.64|11.24|12.4|11|0
1658934000000|2022-07-27 15:00:00|12.64|11.24|12.84|11.44|13.05|11.65|12.63|11.23|0
1658934300000|2022-07-27 15:05:00|12.82|11.42|12.58|11.18|12.89|11.49|12.54|11.14|0
1658934600000|2022-07-27 15:10:00|12.59|11.19|12.64|11.24|12.7|11.3|12.56|11.16|0
1658934900000|2022-07-27 15:15:00|12.66|11.26|12.67|11.27|12.78|11.38|12.65|11.25|0
1658935200000|2022-07-27 15:20:00|12.69|11.29|12.48|11.08|12.74|11.34|12.46|11.06|0
1658935500000|2022-07-27 15:25:00|12.46|11.06|12.62|11.22|12.67|11.27|12.4|11|0
1658935800000|2022-07-27 15:30:00|12.64|11.24|12.73|11.33|12.9|11.5|12.64|11.24|0
1658936100000|2022-07-27 15:35:00|12.75|11.35|12.72|11.32|12.86|11.46|12.67|11.27|0
1658936400000|2022-07-27 15:40:00|12.7|11.3|12.8|11.4|12.93|11.53|12.7|11.3|0
1658936700000|2022-07-27 15:45:00|12.81|11.41|12.83|11.43|12.91|11.51|12.7|11.3|0
1658937000000|2022-07-27 15:50:00|12.85|11.45|12.85|11.45|13.03|11.63|12.8|11.4|0
1658937300000|2022-07-27 15:55:00|12.86|11.46|12.94|11.54|13.08|11.68|12.83|11.43|0
1658937600000|2022-07-27 16:00:00|12.98|11.58|12.98|11.58|13.11|11.71|12.89|11.49|0
1658937900000|2022-07-27 16:05:00|12.99|11.59|13.02|11.62|13.09|11.69|12.91|11.51|0
1658938200000|2022-07-27 16:10:00|13.04|11.64|13.02|11.62|13.04|11.64|12.89|11.49|0
1658938500000|2022-07-27 16:15:00|13.04|11.64|13.04|11.64|13.07|11.67|12.94|11.54|0
1658938800000|2022-07-27 16:20:00|13.02|11.62|13.06|11.66|13.11|11.71|12.96|11.56|0
1658939100000|2022-07-27 16:25:00|13.07|11.67|13.06|11.66|13.21|11.81|13.02|11.62|0
1658939400000|2022-07-27 16:30:00|13.07|11.67|12.97|11.57|13.11|11.71|12.91|11.51|0
1658939700000|2022-07-27 16:35:00|12.99|11.59|12.84|11.44|13.02|11.62|12.82|11.42|0
1658940000000|2022-07-27 16:40:00|12.82|11.42|12.81|11.41|12.92|11.52|12.77|11.37|0
1658940300000|2022-07-27 16:45:00|12.82|11.42|12.71|11.31|12.87|11.47|12.71|11.31|0
1658940600000|2022-07-27 16:50:00|12.72|11.32|12.79|11.39|12.87|11.47|12.71|11.31|0
1658940900000|2022-07-27 16:55:00|12.76|11.36|12.53|11.13|12.79|11.39|12.51|11.11|0
1658941200000|2022-07-27 17:00:00|12.51|11.11|12.58|11.18|12.62|11.22|12.46|11.06|0
1658941500000|2022-07-27 17:05:00|12.56|11.16|12.46|11.06|12.59|11.19|12.34|10.94|0
1658941800000|2022-07-27 17:10:00|12.45|11.05|12.57|11.17|12.59|11.19|12.4|11|0
1658942100000|2022-07-27 17:15:00|12.54|11.14|12.48|11.08|12.62|11.22|12.48|11.08|0
1658942400000|2022-07-27 17:20:00|12.46|11.06|12.48|11.08|12.59|11.19|12.38|10.98|0
1658942700000|2022-07-27 17:25:00|12.49|11.09|12.62|11.22|12.62|11.22|12.44|11.04|0
1658943000000|2022-07-27 17:30:00|12.64|11.24|12.68|11.28|12.82|11.42|12.52|11.12|0
1658943300000|2022-07-27 17:35:00|12.67|11.27|12.65|11.25|12.75|11.35|12.6|11.2|0
1658943600000|2022-07-27 17:40:00|12.67|11.27|12.63|11.23|12.77|11.37|12.6|11.2|0
1658943900000|2022-07-27 17:45:00|12.62|11.22|12.75|11.35|12.81|11.41|12.54|11.14|0
1658944200000|2022-07-27 17:50:00|12.73|11.33|12.8|11.4|12.8|11.4|12.61|11.21|0
1658944500000|2022-07-27 17:55:00|12.79|11.39|12.68|11.28|12.86|11.46|12.49|11.09|0
1658944800000|2022-07-27 18:00:00|12.71|11.31|12.28|10.88|13.48|12.08|12.27|10.87|0
1658945100000|2022-07-27 18:05:00|12.33|10.93|11.58|10.18|12.33|10.93|11.48|10.08|0
1658945400000|2022-07-27 18:10:00|11.63|10.23|11.84|10.44|12.16|10.76|11.55|10.15|0
1658945700000|2022-07-27 18:15:00|11.83|10.43|12.04|10.64|12.22|10.82|11.83|10.43|0
1658946000000|2022-07-27 18:20:00|12.06|10.66|11.81|10.41|12.19|10.79|11.8|10.4|0
1658946300000|2022-07-27 18:25:00|11.8|10.4|12.12|10.72|12.3|10.9|11.8|10.4|0
1658946600000|2022-07-27 18:30:00|12.11|10.71|11.58|10.18|12.28|10.88|11.43|10.03|0
1658946900000|2022-07-27 18:35:00|11.57|10.17|13.35|11.95|13.37|11.97|11.57|10.17|0
1658947200000|2022-07-27 18:40:00|13.56|12.16|14.36|12.96|14.38|12.98|13.45|12.05|0
1658947500000|2022-07-27 18:45:00|14.43|13.03|14.16|12.76|14.58|13.18|14.07|12.67|0
1658947800000|2022-07-27 18:50:00|14.14|12.74|14.03|12.63|15.07|13.64|13.3|11.9|0
1658948100000|2022-07-27 18:55:00|14.06|12.66|13.6|12.2|14.26|12.86|13.25|11.85|0
1658948400000|2022-07-27 19:00:00|13.59|12.19|14.46|13.06|14.46|13.06|13.43|12.03|0
1658948700000|2022-07-27 19:05:00|14.39|12.99|14.37|12.97|14.61|13.21|14.04|12.64|0
1658949000000|2022-07-27 19:10:00|14.39|12.99|14.3|12.9|14.57|13.17|14.13|12.73|0
1658949300000|2022-07-27 19:15:00|14.26|12.86|14.35|12.95|14.7|13.3|14.18|12.78|0
1658949600000|2022-07-27 19:20:00|14.37|12.97|14.92|13.5|14.94|13.52|14.26|12.86|0
1658949900000|2022-07-27 19:25:00|14.9|13.48|15.73|14.23|15.73|14.23|14.9|13.48|0
1658950200000|2022-07-27 19:30:00|15.86|14.35|15.77|14.27|15.86|14.35|15.42|13.95|0
1658950500000|2022-07-27 19:35:00|15.75|14.25|15.2|13.75|15.79|14.29|15.16|13.71|0
1658950800000|2022-07-27 19:40:00|15.24|13.79|15.48|14.01|15.67|14.17|15.12|13.68|0
1658951100000|2022-07-27 19:45:00|15.42|13.95|15.24|13.78|15.58|14.1|15.17|13.73|0
1658951400000|2022-07-27 19:50:00|15.25|13.79|14.99|13.57|15.25|13.79|14.58|13.18|0
1658951700000|2022-07-27 19:55:00|15.03|13.6|14.08|12.68|15.11|13.67|13.94|12.54|0
1658952000000|2022-07-27 20:00:00|14.14|12.74|13.85|12.45|14.14|12.74|13.74|12.34|0
1658952300000|2022-07-27 20:05:00|13.83|12.43|15.16|13.72|15.16|13.72|13.57|12.17|0
1658952600000|2022-07-27 20:10:00|15.17|13.73|15.02|13.59|15.17|13.73|14.94|13.52|0
1658952900000|2022-07-27 20:15:00|15.16|13.56|15.14|13.54|15.31|13.71|15.09|13.49|0
1658953200000|2022-07-27 20:20:00|15.12|13.52|15.5|13.9|15.68|14.08|15.09|13.49|0
1658953500000|2022-07-27 20:25:00|15.49|13.89|15.43|13.83|15.6|14|15.41|13.81|0
1658953800000|2022-07-27 20:30:00|15.41|13.81|15.48|13.88|15.48|13.88|15.41|13.81|0
1658954100000|2022-07-27 20:35:00|15.5|13.9|15.44|13.84|15.6|14|15.41|13.81|0
1658954400000|2022-07-27 20:40:00|15.43|13.83|15.42|13.82|15.48|13.88|15.41|13.81|0
1658954700000|2022-07-27 20:45:00|15.44|13.84|15.46|13.86|15.46|13.86|15.41|13.81|0
1658955000000|2022-07-27 20:50:00|15.44|13.84|15.4|13.8|15.44|13.84|15.4|13.8|0
1658955300000|2022-07-27 20:55:00|15.42|13.82|15.43|13.83|15.45|13.85|15.4|13.8|0
1658955600000|2022-07-27 21:00:00|15.42|13.82|15.39|13.79|15.42|13.82|15.36|13.76|0
1658955900000|2022-07-27 21:05:00|15.37|13.77|15.41|13.81|15.44|13.84|15.34|13.74|0
1658956200000|2022-07-27 21:10:00|15.43|13.83|15.45|13.85|15.49|13.89|15.4|13.8|0
1658956500000|2022-07-27 21:15:00|15.44|13.84|15.45|13.85|15.47|13.87|15.41|13.81|0
1658956800000|2022-07-27 21:20:00|15.48|13.88|15.46|13.86|15.48|13.88|15.45|13.85|0
1658957100000|2022-07-27 21:25:00|15.47|13.87|15.47|13.87|15.49|13.89|15.45|13.85|0
1658957400000|2022-07-27 21:30:00|15.48|13.88|15.5|13.9|15.5|13.9|15.48|13.88|0
1658957700000|2022-07-27 21:35:00|15.49|13.89|15.45|13.85|15.49|13.89|15.43|13.83|0
1658958000000|2022-07-27 21:40:00|15.44|13.84|15.44|13.84|15.44|13.84|15.42|13.82|0
1658958300000|2022-07-27 21:45:00|15.42|13.82|15.41|13.81|15.44|13.84|15.4|13.8|0
1658958600000|2022-07-27 21:50:00|15.42|13.82|15.42|13.82|15.46|13.86|15.4|13.8|0
1658958900000|2022-07-27 21:55:00|15.41|13.81|15.42|13.82|15.46|13.86|15.39|13.79|0
1658959200000|2022-07-27 22:00:00|15.44|13.84|15.41|13.81|15.5|13.9|15.22|13.62|0
1658959500000|2022-07-27 22:05:00|15.43|13.83|15.28|13.68|15.43|13.83|15.22|13.62|0
1658959800000|2022-07-27 22:10:00|15.31|13.71|15.28|13.68|15.34|13.74|15.24|13.64|0
1658960100000|2022-07-27 22:15:00|15.27|13.67|15.33|13.73|15.33|13.73|15.24|13.64|0
1658960400000|2022-07-27 22:20:00|15.31|13.71|15.26|13.66|15.31|13.71|15.26|13.66|0
1658960700000|2022-07-27 22:25:00|15.24|13.64|15.27|13.67|15.29|13.69|15.24|13.64|0
1658961000000|2022-07-27 22:30:00|15.29|13.69|15.42|13.82|15.48|13.88|15.26|13.66|0
1658961300000|2022-07-27 22:35:00|15.41|13.81|15.35|13.75|15.41|13.81|15.26|13.66|0
1658961600000|2022-07-27 22:40:00|15.33|13.73|15.27|13.67|15.34|13.74|15.24|13.64|0
1658961900000|2022-07-27 22:45:00|15.29|13.69|15.35|13.75|15.39|13.79|15.29|13.69|0
1658962200000|2022-07-27 22:50:00|15.33|13.73|15.35|13.75|15.39|13.79|15.31|13.71|0
1658962500000|2022-07-27 22:55:00|15.34|13.74|15.35|13.75|15.36|13.76|15.29|13.69|0
1658962800000|2022-07-27 23:00:00|15.37|13.77|15.4|13.8|15.42|13.82|15.33|13.73|0
1658963100000|2022-07-27 23:05:00|15.42|13.82|15.48|13.88|15.56|13.96|15.38|13.78|0
1658963400000|2022-07-27 23:10:00|15.46|13.86|15.5|13.9|15.52|13.92|15.42|13.82|0
1658963700000|2022-07-27 23:15:00|15.51|13.91|15.4|13.8|15.54|13.94|15.4|13.8|0
1658964000000|2022-07-27 23:20:00|15.38|13.78|15.42|13.82|15.43|13.83|15.36|13.76|0
1658964300000|2022-07-27 23:25:00|15.4|13.8|15.43|13.83|15.46|13.86|15.36|13.76|0
1658964600000|2022-07-27 23:30:00|15.42|13.82|15.46|13.86|15.46|13.86|15.32|13.72|0
1658964900000|2022-07-27 23:35:00|15.48|13.88|15.33|13.73|15.48|13.88|15.3|13.7|0
1658965200000|2022-07-27 23:40:00|15.34|13.74|15.34|13.74|15.38|13.78|15.32|13.72|0
1658965500000|2022-07-27 23:45:00|15.32|13.72|15.47|13.87|15.47|13.87|15.28|13.68|0
1658965800000|2022-07-27 23:50:00|15.45|13.85|15.33|13.73|15.53|13.93|15.33|13.73|0
1658966100000|2022-07-27 23:55:00|15.32|13.72|15.3|13.7|15.36|13.76|15.2|13.6|0
1658966400000|2022-07-28 00:00:00|15.28|13.68|15.2|13.6|15.46|13.86|15.18|13.58|0
1658966700000|2022-07-28 00:05:00|15.22|13.62|15.15|13.55|15.36|13.76|15.13|13.53|0
1658967000000|2022-07-28 00:10:00|15.16|13.56|15.09|13.49|15.18|13.58|15.05|13.45|0
1658967300000|2022-07-28 00:15:00|15.07|13.47|15.03|13.43|15.09|13.49|15.01|13.41|0
1658967600000|2022-07-28 00:20:00|15.05|13.45|14.97|13.37|15.07|13.47|14.97|13.37|0
1658967900000|2022-07-28 00:25:00|14.99|13.39|14.84|13.24|15.07|13.47|14.84|13.24|0
1658968200000|2022-07-28 00:30:00|14.86|13.26|15.02|13.42|15.02|13.42|14.84|13.24|0
1658968500000|2022-07-28 00:35:00|15.01|13.41|14.97|13.37|15.03|13.43|14.94|13.34|0
1658968800000|2022-07-28 00:40:00|14.96|13.36|14.92|13.32|14.99|13.39|14.9|13.3|0
1658969100000|2022-07-28 00:45:00|14.9|13.3|14.97|13.37|14.99|13.39|14.82|13.22|0
1658969400000|2022-07-28 00:50:00|14.95|13.35|15|13.4|15.06|13.46|14.95|13.35|0
1658969700000|2022-07-28 00:55:00|15.01|13.41|15.03|13.43|15.04|13.44|14.98|13.38|0
1658970000000|2022-07-28 01:00:00|15.04|13.44|15.03|13.43|15.08|13.48|14.89|13.29|0
1658970300000|2022-07-28 01:05:00|15.04|13.44|15.1|13.5|15.14|13.54|15.02|13.42|0
1658970600000|2022-07-28 01:10:00|15.11|13.51|15.04|13.44|15.14|13.54|15.03|13.43|0
1658970900000|2022-07-28 01:15:00|15.06|13.46|15.14|13.54|15.15|13.55|14.99|13.39|0
1658971200000|2022-07-28 01:20:00|15.12|13.52|14.95|13.35|15.12|13.52|14.93|13.33|0
1658971500000|2022-07-28 01:25:00|14.94|13.34|14.96|13.36|15|13.4|14.93|13.33|0
1658971800000|2022-07-28 01:30:00|14.95|13.35|15.17|13.57|15.19|13.59|14.94|13.34|0
1658972100000|2022-07-28 01:35:00|15.15|13.55|15.11|13.51|15.2|13.6|15.02|13.42|0
1658972400000|2022-07-28 01:40:00|15.13|13.53|15|13.4|15.13|13.53|14.98|13.38|0
1658972700000|2022-07-28 01:45:00|15.02|13.42|15.07|13.47|15.11|13.51|14.98|13.38|0
1658973000000|2022-07-28 01:50:00|15.08|13.48|15.11|13.51|15.13|13.53|15.05|13.45|0
1658973300000|2022-07-28 01:55:00|15.13|13.53|15.23|13.63|15.26|13.66|15.09|13.49|0
1658973600000|2022-07-28 02:00:00|15.24|13.64|15.17|13.57|15.24|13.64|15.13|13.53|0
1658973900000|2022-07-28 02:05:00|15.19|13.59|15.15|13.55|15.22|13.62|15.13|13.53|0
1658974200000|2022-07-28 02:10:00|15.16|13.56|15.18|13.58|15.23|13.63|15.15|13.55|0
1658974500000|2022-07-28 02:15:00|15.19|13.59|15.19|13.59|15.22|13.62|15.16|13.56|0
1658974800000|2022-07-28 02:20:00|15.2|13.6|15.14|13.54|15.22|13.62|15.13|13.53|0
1658975100000|2022-07-28 02:25:00|15.16|13.56|15.18|13.58|15.2|13.6|15.14|13.54|0
1658975400000|2022-07-28 02:30:00|15.19|13.59|15.27|13.67|15.29|13.69|15.14|13.54|0
1658975700000|2022-07-28 02:35:00|15.28|13.68|15.4|13.8|15.43|13.83|15.27|13.67|0
1658976000000|2022-07-28 02:40:00|15.41|13.81|15.53|13.93|16.15|14.55|15.36|13.76|0
1658976300000|2022-07-28 02:45:00|15.52|13.92|15.66|14.06|15.69|14.09|15.49|13.89|0
1658976600000|2022-07-28 02:50:00|15.68|14.08|15.62|14.02|15.68|14.08|15.58|13.98|0
1658976900000|2022-07-28 02:55:00|15.61|14.01|15.62|14.02|15.64|14.04|15.58|13.98|0
1658977200000|2022-07-28 03:00:00|15.64|14.04|15.58|13.98|15.64|14.04|15.54|13.94|0
1658977500000|2022-07-28 03:05:00|15.6|14|15.58|13.98|15.6|14|15.56|13.96|0
1658977800000|2022-07-28 03:10:00|15.59|13.99|15.59|13.99|15.61|14.01|15.57|13.97|0
1658978100000|2022-07-28 03:15:00|15.57|13.97|15.5|13.9|15.57|13.97|15.48|13.88|0
1658978400000|2022-07-28 03:20:00|15.48|13.88|15.5|13.9|15.5|13.9|15.42|13.82|0
1658978700000|2022-07-28 03:25:00|15.49|13.89|15.46|13.86|15.5|13.9|15.44|13.84|0
1658979000000|2022-07-28 03:30:00|15.48|13.88|15.43|13.83|15.48|13.88|15.38|13.78|0
1658979300000|2022-07-28 03:35:00|15.44|13.84|15.46|13.86|15.47|13.87|15.4|13.8|0
1658979600000|2022-07-28 03:40:00|15.47|13.87|15.49|13.89|15.49|13.89|15.42|13.82|0
1658979900000|2022-07-28 03:45:00|15.5|13.9|15.38|13.78|15.5|13.9|15.36|13.76|0
1658980200000|2022-07-28 03:50:00|15.39|13.79|15.26|13.66|15.4|13.8|15.22|13.62|0
1658980500000|2022-07-28 03:55:00|15.28|13.68|15.28|13.68|15.36|13.76|15.25|13.65|0
1658980800000|2022-07-28 04:00:00|15.3|13.7|15.3|13.7|15.36|13.76|15.28|13.68|0
1658981100000|2022-07-28 04:05:00|15.28|13.68|15.32|13.72|15.32|13.72|15.28|13.68|0
1658981400000|2022-07-28 04:10:00|15.3|13.7|15.3|13.7|15.32|13.72|15.26|13.66|0
1658981700000|2022-07-28 04:15:00|15.28|13.68|15.28|13.68|15.31|13.71|15.26|13.66|0
1658982000000|2022-07-28 04:20:00|15.3|13.7|15.3|13.7|15.32|13.72|15.28|13.68|0
1658982300000|2022-07-28 04:25:00|15.31|13.71|15.31|13.71|15.31|13.71|15.28|13.68|0
1658982600000|2022-07-28 04:30:00|15.24|13.64|15.28|13.68|15.31|13.71|15.18|13.58|0
1658982900000|2022-07-28 04:35:00|15.27|13.67|15.31|13.71|15.35|13.75|15.26|13.66|0
1658983200000|2022-07-28 04:40:00|15.32|13.72|15.33|13.73|15.35|13.75|15.29|13.69|0
1658983500000|2022-07-28 04:45:00|15.35|13.75|15.35|13.75|15.37|13.77|15.31|13.71|0
1658983800000|2022-07-28 04:50:00|15.37|13.77|15.33|13.73|15.37|13.77|15.31|13.71|0
1658984100000|2022-07-28 04:55:00|15.35|13.75|15.31|13.71|15.35|13.75|15.31|13.71|0
1658984400000|2022-07-28 05:00:00|15.33|13.73|15.33|13.73|15.33|13.73|15.27|13.67|0
1658984700000|2022-07-28 05:05:00|15.32|13.72|15.19|13.59|15.33|13.73|15.19|13.59|0
1658985000000|2022-07-28 05:10:00|15.2|13.6|15.17|13.57|15.23|13.63|15.17|13.57|0
1658985300000|2022-07-28 05:15:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1658985600000|2022-07-28 05:20:00|15.15|13.55|15.17|13.57|15.19|13.59|15.15|13.55|0
1658985900000|2022-07-28 05:25:00|15.19|13.59|15.17|13.57|15.21|13.61|15.15|13.55|0
1658986200000|2022-07-28 05:30:00|15.19|13.59|15.3|13.7|15.32|13.72|15.19|13.59|0
1658986500000|2022-07-28 05:35:00|15.32|13.72|15.27|13.67|15.32|13.72|15.25|13.65|0
1658986800000|2022-07-28 05:40:00|15.28|13.68|15.36|13.76|15.36|13.76|15.27|13.67|0
1658987100000|2022-07-28 05:45:00|15.34|13.74|15.44|13.84|15.45|13.85|15.32|13.72|0
1658987400000|2022-07-28 05:50:00|15.42|13.82|15.42|13.82|15.44|13.84|15.4|13.8|0
1658987700000|2022-07-28 05:55:00|15.41|13.81|15.43|13.83|15.47|13.87|15.36|13.76|0
1658988000000|2022-07-28 06:00:00|15.45|13.85|15.61|14.01|15.63|14.03|15.43|13.83|0
1658988300000|2022-07-28 06:05:00|15.59|13.99|15.55|13.95|15.61|14.01|15.45|13.85|0
1658988600000|2022-07-28 06:10:00|15.56|13.96|15.57|13.97|15.6|14|15.51|13.91|0
1658988900000|2022-07-28 06:15:00|15.58|13.98|15.68|14.08|15.71|14.11|15.57|13.97|0
1658989200000|2022-07-28 06:20:00|15.66|14.06|15.7|14.1|15.8|14.2|15.58|13.98|0
1658989500000|2022-07-28 06:25:00|15.72|14.12|15.62|14.02|15.72|14.12|15.56|13.96|0
1658989800000|2022-07-28 06:30:00|15.61|14.01|15.56|13.96|15.7|14.1|15.54|13.94|0
1658990100000|2022-07-28 06:35:00|15.58|13.98|15.74|14.14|15.74|14.14|15.53|13.93|0
1658990400000|2022-07-28 06:40:00|15.76|14.16|15.66|14.06|15.76|14.16|15.64|14.04|0
1658990700000|2022-07-28 06:45:00|15.64|14.04|15.56|13.96|15.64|14.04|15.48|13.88|0
1658991000000|2022-07-28 06:50:00|15.55|13.95|15.44|13.84|15.56|13.96|15.43|13.83|0
1658991300000|2022-07-28 06:55:00|15.42|13.82|15.48|13.88|15.52|13.92|15.42|13.82|0
1658991600000|2022-07-28 07:00:00|15.44|13.84|15.3|13.7|15.5|13.9|15.2|13.6|0
1658991900000|2022-07-28 07:05:00|15.25|13.8|15.27|13.82|15.29|13.84|15.17|13.73|0
1658992200000|2022-07-28 07:10:00|15.29|13.84|15.48|14.01|15.51|14.04|15.29|13.84|0
1658992500000|2022-07-28 07:15:00|15.47|14|15.61|14.13|15.61|14.13|15.34|13.88|0
1658992800000|2022-07-28 07:20:00|15.6|14.12|15.36|13.9|15.74|14.24|15.36|13.9|0
1658993100000|2022-07-28 07:25:00|15.37|13.91|15.29|13.83|15.49|14.02|15.29|13.83|0
1658993400000|2022-07-28 07:30:00|15.31|13.85|15.23|13.78|15.32|13.86|15.05|13.62|0
1658993700000|2022-07-28 07:35:00|15.21|13.76|15.13|13.69|15.33|13.87|15.13|13.69|0
1658994000000|2022-07-28 07:40:00|15.15|13.71|15.21|13.76|15.37|13.9|15.15|13.71|0
1658994300000|2022-07-28 07:45:00|15.23|13.78|15.26|13.8|15.36|13.89|15.21|13.76|0
1658994600000|2022-07-28 07:50:00|15.27|13.81|15.29|13.83|15.31|13.85|15.21|13.76|0
1658994900000|2022-07-28 07:55:00|15.25|13.79|15.18|13.73|15.27|13.81|15.11|13.67|0
1658995200000|2022-07-28 08:00:00|15.15|13.7|15.15|13.7|15.27|13.81|15.03|13.6|0
1658995500000|2022-07-28 08:05:00|15.13|13.68|15.62|14.14|15.62|14.14|14.78|13.37|0
1658995800000|2022-07-28 08:10:00|15.64|14.15|15.77|14.26|15.83|14.32|15.58|14.1|0
1658996100000|2022-07-28 08:15:00|15.74|14.25|15.78|14.28|15.93|14.41|15.68|14.19|0
1658996400000|2022-07-28 08:20:00|15.76|14.26|15.83|14.33|15.85|14.34|15.74|14.24|0
1658996700000|2022-07-28 08:25:00|15.8|14.3|15.65|14.16|15.8|14.3|15.62|14.13|0
1658997000000|2022-07-28 08:30:00|15.66|14.17|15.52|14.04|15.66|14.17|15.52|14.04|0
1658997300000|2022-07-28 08:35:00|15.53|14.05|15.48|14|15.58|14.1|15.48|14|0
1658997600000|2022-07-28 08:40:00|15.5|14.02|15.56|14.08|15.6|14.11|15.44|13.97|0
1658997900000|2022-07-28 08:45:00|15.58|14.09|15.56|14.07|15.64|14.15|15.52|14.04|0
1658998200000|2022-07-28 08:50:00|15.55|14.09|15.34|13.87|15.6|14.11|15.28|13.82|0
1658998500000|2022-07-28 08:55:00|15.36|13.89|15.33|13.87|15.39|13.93|15.28|13.83|0
1658998800000|2022-07-28 09:00:00|15.35|13.89|15.39|13.93|15.45|13.98|15.33|13.87|0
1658999100000|2022-07-28 09:05:00|15.37|13.91|15.17|13.73|15.4|13.94|15.17|13.73|0
1658999400000|2022-07-28 09:10:00|15.19|13.75|15.09|13.66|15.27|13.82|15.06|13.62|0
1658999700000|2022-07-28 09:15:00|15.07|13.64|15.15|13.71|15.17|13.73|15.05|13.62|0
1659000000000|2022-07-28 09:20:00|15.13|13.69|15.03|13.6|15.15|13.71|14.99|13.57|0
1659000300000|2022-07-28 09:25:00|15.05|13.62|15.11|13.67|15.21|13.76|15.03|13.6|0
1659000600000|2022-07-28 09:30:00|15.13|13.69|15.17|13.73|15.19|13.74|15.08|13.65|0
1659000900000|2022-07-28 09:35:00|15.15|13.71|15.41|13.94|15.43|13.96|15.14|13.7|0
1659001200000|2022-07-28 09:40:00|15.42|13.95|15.47|13.99|15.49|14.01|15.37|13.9|0
1659001500000|2022-07-28 09:45:00|15.48|14|15.48|14|15.63|14.14|15.47|13.99|0
1659001800000|2022-07-28 09:50:00|15.49|14.01|15.41|13.94|15.55|14.07|15.39|13.92|0
1659002100000|2022-07-28 09:55:00|15.43|13.96|15.61|14.12|15.62|14.13|15.43|13.96|0
1659002400000|2022-07-28 10:00:00|15.63|14.14|15.62|14.14|15.73|14.23|15.52|14.05|0
1659002700000|2022-07-28 10:05:00|15.65|14.16|15.56|14.08|15.68|14.19|15.56|14.08|0
1659003000000|2022-07-28 10:10:00|15.58|14.1|15.42|13.95|15.58|14.1|15.42|13.95|0
1659003300000|2022-07-28 10:15:00|15.44|13.97|15.56|14.08|15.6|14.12|15.44|13.97|0
1659003600000|2022-07-28 10:20:00|15.54|14.06|15.6|14.12|15.62|14.13|15.48|14.01|0
1659003900000|2022-07-28 10:25:00|15.59|14.11|15.74|14.24|15.76|14.26|15.54|14.06|0
1659004200000|2022-07-28 10:30:00|15.78|14.28|15.7|14.21|15.8|14.3|15.68|14.19|0
1659004500000|2022-07-28 10:35:00|15.68|14.19|15.82|14.32|15.83|14.32|15.6|14.11|0
1659004800000|2022-07-28 10:40:00|15.83|14.33|15.76|14.26|15.84|14.33|15.75|14.25|0
1659005100000|2022-07-28 10:45:00|15.75|14.25|15.68|14.18|15.75|14.25|15.62|14.13|0
1659005400000|2022-07-28 10:50:00|15.7|14.2|15.68|14.18|15.7|14.2|15.62|14.13|0
1659005700000|2022-07-28 10:55:00|15.7|14.2|15.66|14.17|15.71|14.21|15.49|14.02|0
1659006000000|2022-07-28 11:00:00|15.68|14.18|15.84|14.33|15.84|14.33|15.68|14.18|0
1659006300000|2022-07-28 11:05:00|15.83|14.32|15.88|14.37|15.9|14.39|15.8|14.29|0
1659006600000|2022-07-28 11:10:00|15.9|14.38|15.9|14.38|15.92|14.4|15.78|14.27|0
1659006900000|2022-07-28 11:15:00|15.88|14.37|15.96|14.44|15.98|14.46|15.85|14.34|0
1659007200000|2022-07-28 11:20:00|15.94|14.42|15.88|14.36|15.94|14.42|15.79|14.29|0
1659007500000|2022-07-28 11:25:00|15.86|14.35|15.85|14.34|15.96|14.44|15.77|14.27|0
1659007800000|2022-07-28 11:30:00|15.88|14.36|15.83|14.33|15.88|14.36|15.77|14.27|0
1659008100000|2022-07-28 11:35:00|15.81|14.31|15.81|14.31|15.87|14.36|15.79|14.29|0
1659008400000|2022-07-28 11:40:00|15.79|14.29|15.73|14.23|15.79|14.29|15.69|14.19|0
1659008700000|2022-07-28 11:45:00|15.75|14.25|15.71|14.21|15.79|14.29|15.71|14.21|0
1659009000000|2022-07-28 11:50:00|15.73|14.23|15.75|14.25|15.77|14.27|15.68|14.18|0
1659009300000|2022-07-28 11:55:00|15.73|14.23|15.73|14.23|15.73|14.23|15.65|14.16|0
1659009600000|2022-07-28 12:00:00|15.72|14.22|14.94|13.52|15.75|14.25|14.94|13.52|0
1659009900000|2022-07-28 12:05:00|14.96|13.54|14.9|13.48|14.98|13.56|14.86|13.45|0
1659010200000|2022-07-28 12:10:00|14.92|13.5|14.96|13.54|15|13.57|14.9|13.48|0
1659010500000|2022-07-28 12:15:00|14.95|13.53|14.95|13.53|15|13.57|14.85|13.44|0
1659010800000|2022-07-28 12:20:00|14.94|13.52|15.02|13.59|15.12|13.68|14.88|13.47|0
1659011100000|2022-07-28 12:25:00|15|13.57|15.03|13.6|15.1|13.66|14.98|13.55|0
1659011400000|2022-07-28 12:30:00|15.05|13.61|15.22|13.77|15.39|13.92|14.32|12.92|0
1659011700000|2022-07-28 12:35:00|15.19|13.74|14.69|13.29|15.55|14.07|14.56|13.16|0
1659012000000|2022-07-28 12:40:00|14.7|13.3|15.41|13.94|15.46|13.98|14.7|13.3|0
1659012300000|2022-07-28 12:45:00|15.38|13.91|15.72|14.22|16.03|14.5|15.32|13.86|0
1659012600000|2022-07-28 12:50:00|15.68|14.19|15.4|13.93|15.8|14.3|15.27|13.82|0
1659012900000|2022-07-28 12:55:00|15.38|13.91|14.99|13.57|15.38|13.91|14.86|13.44|0
1659013200000|2022-07-28 13:00:00|15|13.54|14.86|13.45|15.05|13.62|14.74|13.33|0
1659013500000|2022-07-28 13:05:00|14.87|13.46|14.95|13.53|15.07|13.64|14.76|13.35|0
1659013800000|2022-07-28 13:10:00|14.93|13.51|15.25|13.8|15.29|13.84|14.89|13.48|0
1659014100000|2022-07-28 13:15:00|15.23|13.78|15.51|14.04|15.53|14.05|15.17|13.73|0
1659014400000|2022-07-28 13:20:00|15.47|14|15.59|14.11|15.66|14.16|15.45|13.98|0
1659014700000|2022-07-28 13:25:00|15.57|14.09|15.8|14.29|15.99|14.46|15.45|13.98|0
1659015000000|2022-07-28 13:30:00|15.88|14.37|16.13|14.59|16.58|15|15.82|14.31|0
1659015300000|2022-07-28 13:35:00|16.17|14.63|15.89|14.37|16.53|14.96|15.86|14.35|0
1659015600000|2022-07-28 13:40:00|15.86|14.35|14.67|13.27|16.01|14.49|14.63|13.23|0
1659015900000|2022-07-28 13:45:00|14.65|13.25|15.24|13.79|15.24|13.79|13.87|12.47|0
1659016200000|2022-07-28 13:50:00|15.22|13.77|14.4|13|15.32|13.86|14.15|12.75|0
1659016500000|2022-07-28 13:55:00|14.38|12.98|14.87|13.45|15|13.57|14.35|12.95|0
1659016800000|2022-07-28 14:00:00|14.88|13.47|15.2|13.75|15.4|13.93|14.88|13.47|0
1659017100000|2022-07-28 14:05:00|15.1|13.66|14.52|13.12|15.26|13.8|14.27|12.87|0
1659017400000|2022-07-28 14:10:00|14.6|13.2|14.56|13.16|14.84|13.43|14.2|12.8|0
1659017700000|2022-07-28 14:15:00|14.54|13.14|14.55|13.15|14.92|13.5|14.4|13|0
1659018000000|2022-07-28 14:20:00|14.58|13.18|14.34|12.94|14.67|13.27|13.99|12.59|0
1659018300000|2022-07-28 14:25:00|14.32|12.92|14.41|13.01|14.56|13.16|13.97|12.57|0
1659018600000|2022-07-28 14:30:00|14.36|12.96|14.26|12.86|14.56|13.16|13.9|12.5|0
1659018900000|2022-07-28 14:35:00|14.3|12.9|14.87|13.45|15.09|13.65|14.3|12.9|0
1659019200000|2022-07-28 14:40:00|14.81|13.4|14.8|13.39|14.93|13.51|14.37|12.97|0
1659019500000|2022-07-28 14:45:00|14.84|13.43|15.74|14.24|15.76|14.26|14.74|13.34|0
1659019800000|2022-07-28 14:50:00|15.72|14.22|15.39|13.93|15.9|14.39|15.33|13.87|0
1659020100000|2022-07-28 14:55:00|15.31|13.85|15.9|14.39|15.92|14.41|15.29|13.84|0
1659020400000|2022-07-28 15:00:00|15.92|14.41|15.8|14.3|16.15|14.61|15.74|14.24|0
1659020700000|2022-07-28 15:05:00|15.78|14.28|15.91|14.39|16.16|14.62|15.78|14.28|0
1659021000000|2022-07-28 15:10:00|15.95|14.43|16.3|14.75|16.3|14.75|15.74|14.24|0
1659021300000|2022-07-28 15:15:00|16.32|14.77|16.06|14.53|16.47|14.9|15.94|14.42|0
1659021600000|2022-07-28 15:20:00|16.08|14.55|16.57|14.99|16.67|15.09|15.76|14.26|0
1659021900000|2022-07-28 15:25:00|16.61|15.03|16.9|15.29|16.98|15.37|16.06|14.53|0
1659022200000|2022-07-28 15:30:00|17.01|15.39|16.68|15.09|17.05|15.43|16.4|14.84|0
1659022500000|2022-07-28 15:35:00|16.72|15.13|16.76|15.17|16.92|15.31|16.5|14.93|0
1659022800000|2022-07-28 15:40:00|16.79|15.19|17.36|15.71|17.36|15.71|16.65|15.07|0
1659023100000|2022-07-28 15:45:00|17.34|15.69|17.25|15.6|17.49|15.83|17|15.38|0
1659023400000|2022-07-28 15:50:00|17.29|15.64|17.33|15.68|17.58|15.91|17.25|15.6|0
1659023700000|2022-07-28 15:55:00|17.29|15.64|16.85|15.24|17.36|15.7|16.82|15.22|0
1659024000000|2022-07-28 16:00:00|16.87|15.26|17.09|15.46|17.11|15.48|16.87|15.26|0
1659024300000|2022-07-28 16:05:00|17.11|15.48|16.87|15.26|17.15|15.52|16.8|15.2|0
1659024600000|2022-07-28 16:10:00|16.89|15.28|17.13|15.5|17.29|15.64|16.87|15.26|0
1659024900000|2022-07-28 16:15:00|17.15|15.52|16.67|15.08|17.15|15.52|16.63|15.04|0
1659025200000|2022-07-28 16:20:00|16.58|15|17.22|15.58|17.22|15.58|16.56|14.98|0
1659025500000|2022-07-28 16:25:00|17.24|15.6|17.35|15.7|17.46|15.8|17.06|15.44|0
1659025800000|2022-07-28 16:30:00|17.37|15.72|17.15|15.52|17.42|15.76|16.84|15.24|0
1659026100000|2022-07-28 16:35:00|17.13|15.5|17.26|15.62|17.35|15.7|16.99|15.38|0
1659026400000|2022-07-28 16:40:00|17.24|15.6|17.21|15.57|17.26|15.62|17.04|15.41|0
1659026700000|2022-07-28 16:45:00|17.19|15.55|17.17|15.53|17.46|15.8|17.12|15.49|0
1659027000000|2022-07-28 16:50:00|17.19|15.55|17.53|15.86|17.53|15.86|17.01|15.39|0
1659027300000|2022-07-28 16:55:00|17.5|15.84|17.23|15.59|17.55|15.88|17.23|15.59|0
1659027600000|2022-07-28 17:00:00|17.21|15.57|17.05|15.43|17.3|15.65|16.81|15.21|0
1659027900000|2022-07-28 17:05:00|17.03|15.41|17.3|15.65|17.3|15.65|16.88|15.27|0
1659028200000|2022-07-28 17:10:00|17.32|15.67|17.61|15.94|17.68|16|17.21|15.57|0
1659028500000|2022-07-28 17:15:00|17.59|15.91|17.17|15.54|17.66|15.98|17.04|15.42|0
1659028800000|2022-07-28 17:20:00|17.2|15.56|17.61|15.93|17.79|16.1|17.13|15.5|0
1659029100000|2022-07-28 17:25:00|17.65|15.97|17.84|16.14|17.88|16.18|17.54|15.87|0
1659029400000|2022-07-28 17:30:00|17.88|16.18|18.14|16.41|18.14|16.41|17.81|16.12|0
1659029700000|2022-07-28 17:35:00|18.16|16.43|18.36|16.61|18.53|16.77|18.09|16.37|0
1659030000000|2022-07-28 17:40:00|18.39|16.64|18.21|16.48|18.45|16.69|17.98|16.27|0
1659030300000|2022-07-28 17:45:00|18.19|16.46|18.4|16.65|18.47|16.71|18.07|16.35|0
1659030600000|2022-07-28 17:50:00|18.38|16.63|18.35|16.6|18.47|16.71|18.19|16.46|0
1659030900000|2022-07-28 17:55:00|18.38|16.63|18.56|16.8|18.76|16.97|18.38|16.63|0
1659031200000|2022-07-28 18:00:00|18.52|16.75|18.64|16.87|18.71|16.93|18.16|16.43|0
1659031500000|2022-07-28 18:05:00|18.62|16.84|18.38|16.63|18.64|16.87|18.26|16.52|0
1659031800000|2022-07-28 18:10:00|18.43|16.67|18.4|16.65|18.59|16.82|18.24|16.5|0
1659032100000|2022-07-28 18:15:00|18.38|16.63|18.66|16.89|18.81|17.02|18.38|16.63|0
1659032400000|2022-07-28 18:20:00|18.64|16.86|18.64|16.86|18.66|16.88|18.43|16.67|0
1659032700000|2022-07-28 18:25:00|18.66|16.88|18.61|16.84|18.73|16.95|18.52|16.76|0
1659033000000|2022-07-28 18:30:00|18.64|16.86|18.64|16.86|18.76|16.97|18.4|16.65|0
1659033300000|2022-07-28 18:35:00|18.66|16.88|18.75|16.97|18.78|16.99|18.56|16.8|0
1659033600000|2022-07-28 18:40:00|18.8|17.01|18.83|17.03|18.92|17.12|18.75|16.97|0
1659033900000|2022-07-28 18:45:00|18.8|17.01|18.87|17.07|18.9|17.1|18.73|16.95|0
1659034200000|2022-07-28 18:50:00|18.9|17.1|19.06|17.25|19.06|17.25|18.68|16.9|0
1659034500000|2022-07-28 18:55:00|19.09|17.27|18.99|17.18|19.11|17.29|18.77|16.99|0
1659034800000|2022-07-28 19:00:00|19.04|17.23|19.23|17.4|19.33|17.49|18.87|17.07|0
1659035100000|2022-07-28 19:05:00|19.26|17.42|19.09|17.27|19.55|17.69|18.82|17.03|0
1659035400000|2022-07-28 19:10:00|19.11|17.29|18.99|17.18|19.13|17.31|18.75|16.96|0
1659035700000|2022-07-28 19:15:00|19.01|17.2|18.96|17.16|19.06|17.24|18.63|16.85|0
1659036000000|2022-07-28 19:20:00|18.99|17.18|19.16|17.33|19.25|17.42|18.99|17.18|0
1659036300000|2022-07-28 19:25:00|19.18|17.35|19.23|17.4|19.28|17.44|18.99|17.18|0
1659036600000|2022-07-28 19:30:00|19.2|17.37|19.52|17.66|19.65|17.78|18.94|17.13|0
1659036900000|2022-07-28 19:35:00|19.55|17.69|19.18|17.36|19.6|17.73|18.96|17.16|0
1659037200000|2022-07-28 19:40:00|19.21|17.38|19.04|17.22|19.23|17.4|18.87|17.07|0
1659037500000|2022-07-28 19:45:00|18.99|17.18|19.35|17.51|19.37|17.53|18.84|17.05|0
1659037800000|2022-07-28 19:50:00|19.45|17.6|18.84|17.04|19.59|17.73|18.69|16.91|0
1659038100000|2022-07-28 19:55:00|18.79|17|19.33|16.45|19.4|17.19|18.49|16.45|0
1659038400000|2022-07-28 20:00:00|19.26|16.38|19.9|17.02|20.69|17.81|19.24|16.36|0
1659038700000|2022-07-28 20:05:00|19.94|17.06|19.28|17.45|20.26|17.78|19.23|17.06|0
1659039000000|2022-07-28 20:10:00|19.23|17.4|19.13|17.31|19.4|17.56|19.06|17.25|0
1659039300000|2022-07-28 20:15:00|19.23|17.4|19.44|17.59|19.5|17.64|19.16|17.33|0
1659039600000|2022-07-28 20:20:00|19.43|17.58|19.28|17.44|19.5|17.64|19.28|17.44|0
1659039900000|2022-07-28 20:25:00|19.3|17.46|19.57|17.71|19.6|17.73|19.21|17.38|0
1659040200000|2022-07-28 20:30:00|18.95|17.14|20.82|18.84|21.03|19.03|18.95|17.14|0
1659040500000|2022-07-28 20:35:00|20.83|18.85|21.72|19.65|22.21|20.09|20.79|18.81|0
1659040800000|2022-07-28 20:40:00|21.74|19.67|21.77|19.7|21.93|19.84|21.61|19.55|0
1659041100000|2022-07-28 20:45:00|21.74|19.67|21.93|19.84|22.03|19.93|21.61|19.55|0
1659041400000|2022-07-28 20:50:00|21.9|19.82|21.77|19.7|21.93|19.84|21.72|19.65|0
1659041700000|2022-07-28 20:55:00|21.74|19.67|21.62|19.56|21.86|19.78|21.59|19.54|0
1659042000000|2022-07-28 21:00:00|21.61|19.55|21.77|19.7|21.79|19.71|21.6|19.55|0
1659042300000|2022-07-28 21:05:00|21.8|19.73|21.62|19.56|21.8|19.73|21.61|19.55|0
1659042600000|2022-07-28 21:10:00|21.72|19.65|21.61|19.55|21.79|19.72|21.61|19.55|0
1659042900000|2022-07-28 21:15:00|21.6|19.54|21.61|19.55|21.69|19.62|21.58|19.52|0
1659043200000|2022-07-28 21:20:00|21.6|19.54|21.51|19.47|21.64|19.58|21.51|19.47|0
1659043500000|2022-07-28 21:25:00|21.53|19.46|21.4|19.36|21.53|19.48|21.34|19.31|0
1659043800000|2022-07-28 21:30:00|21.34|19.31|21.5|19.45|21.57|19.51|21.34|19.31|0
1659044100000|2022-07-28 21:35:00|21.49|19.44|21.43|19.39|21.49|19.44|21.42|19.38|0
1659044400000|2022-07-28 21:40:00|21.41|19.37|21.55|19.5|21.56|19.51|21.41|19.37|0
1659044700000|2022-07-28 21:45:00|21.57|19.52|21.8|19.72|21.83|19.75|21.55|19.49|0
1659045000000|2022-07-28 21:50:00|21.82|19.74|21.85|19.77|21.85|19.77|21.79|19.71|0
1659045300000|2022-07-28 21:55:00|21.86|19.78|21.9|19.82|21.97|19.88|21.84|19.76|0
1659045600000|2022-07-28 22:00:00|21.63|19.57|20.9|18.91|21.63|19.57|20.77|18.8|0
1659045900000|2022-07-28 22:05:00|20.96|18.96|21.18|19.16|21.24|19.22|20.92|18.92|0
1659046200000|2022-07-28 22:10:00|21.19|19.17|21.38|19.34|21.38|19.34|21.09|19.08|0
1659046500000|2022-07-28 22:15:00|21.35|19.32|21.06|19.05|21.38|19.34|21.06|19.05|0
1659046800000|2022-07-28 22:20:00|21.08|19.08|20.93|18.93|21.08|19.08|20.85|18.86|0
1659047100000|2022-07-28 22:25:00|20.94|18.94|21.11|19.1|21.11|19.1|20.93|18.93|0
1659047400000|2022-07-28 22:30:00|21.12|19.11|20.98|18.98|21.16|19.15|20.98|18.98|0
1659047700000|2022-07-28 22:35:00|21|19|20.92|18.93|21.08|19.07|20.9|18.91|0
1659048000000|2022-07-28 22:40:00|20.94|18.94|21.03|19.02|21.03|19.02|20.87|18.88|0
1659048300000|2022-07-28 22:45:00|21.01|19.01|20.76|18.79|21.01|19.01|20.76|18.79|0
1659048600000|2022-07-28 22:50:00|20.79|18.81|20.61|18.65|20.79|18.81|20.53|18.58|0
1659048900000|2022-07-28 22:55:00|20.58|18.62|20.66|18.69|20.76|18.79|20.48|18.53|0
1659049200000|2022-07-28 23:00:00|20.68|18.71|20.58|18.62|20.71|18.74|20.56|18.6|0
1659049500000|2022-07-28 23:05:00|20.59|18.63|20.5|18.55|20.61|18.64|20.45|18.5|0
1659049800000|2022-07-28 23:10:00|20.53|18.57|20.5|18.55|20.55|18.6|20.48|18.53|0
1659050100000|2022-07-28 23:15:00|20.55|18.6|20.45|18.5|20.58|18.62|20.4|18.46|0
1659050400000|2022-07-28 23:20:00|20.47|18.52|20.47|18.52|20.63|18.66|20.37|18.43|0
1659050700000|2022-07-28 23:25:00|20.5|18.55|20.78|18.8|20.81|18.83|20.5|18.55|0
1659051000000|2022-07-28 23:30:00|20.76|18.78|20.73|18.76|20.78|18.8|20.72|18.74|0
1659051300000|2022-07-28 23:35:00|20.7|18.73|20.73|18.75|20.83|18.85|20.63|18.66|0
1659051600000|2022-07-28 23:40:00|20.75|18.78|20.75|18.78|20.77|18.79|20.68|18.71|0
1659051900000|2022-07-28 23:45:00|20.78|18.8|20.83|18.85|20.86|18.87|20.68|18.71|0
1659052200000|2022-07-28 23:50:00|20.86|18.87|20.88|18.89|20.96|18.96|20.75|18.78|0
1659052500000|2022-07-28 23:55:00|20.87|18.88|20.78|18.8|20.92|18.93|20.78|18.8|0
1658966400000|2022-07-28 00:00:00|15.28|13.68|15.2|13.6|15.46|13.86|15.18|13.58|0
1658966700000|2022-07-28 00:05:00|15.22|13.62|15.15|13.55|15.36|13.76|15.13|13.53|0
1658967000000|2022-07-28 00:10:00|15.16|13.56|15.09|13.49|15.18|13.58|15.05|13.45|0
1658967300000|2022-07-28 00:15:00|15.07|13.47|15.03|13.43|15.09|13.49|15.01|13.41|0
1658967600000|2022-07-28 00:20:00|15.05|13.45|14.97|13.37|15.07|13.47|14.97|13.37|0
1658967900000|2022-07-28 00:25:00|14.99|13.39|14.84|13.24|15.07|13.47|14.84|13.24|0
1658968200000|2022-07-28 00:30:00|14.86|13.26|15.02|13.42|15.02|13.42|14.84|13.24|0
1658968500000|2022-07-28 00:35:00|15.01|13.41|14.97|13.37|15.03|13.43|14.94|13.34|0
1658968800000|2022-07-28 00:40:00|14.96|13.36|14.92|13.32|14.99|13.39|14.9|13.3|0
1658969100000|2022-07-28 00:45:00|14.9|13.3|14.97|13.37|14.99|13.39|14.82|13.22|0
1658969400000|2022-07-28 00:50:00|14.95|13.35|15|13.4|15.06|13.46|14.95|13.35|0
1658969700000|2022-07-28 00:55:00|15.01|13.41|15.03|13.43|15.04|13.44|14.98|13.38|0
1658970000000|2022-07-28 01:00:00|15.04|13.44|15.03|13.43|15.08|13.48|14.89|13.29|0
1658970300000|2022-07-28 01:05:00|15.04|13.44|15.1|13.5|15.14|13.54|15.02|13.42|0
1658970600000|2022-07-28 01:10:00|15.11|13.51|15.04|13.44|15.14|13.54|15.03|13.43|0
1658970900000|2022-07-28 01:15:00|15.06|13.46|15.14|13.54|15.15|13.55|14.99|13.39|0
1658971200000|2022-07-28 01:20:00|15.12|13.52|14.95|13.35|15.12|13.52|14.93|13.33|0
1658971500000|2022-07-28 01:25:00|14.94|13.34|14.96|13.36|15|13.4|14.93|13.33|0
1658971800000|2022-07-28 01:30:00|14.95|13.35|15.17|13.57|15.19|13.59|14.94|13.34|0
1658972100000|2022-07-28 01:35:00|15.15|13.55|15.11|13.51|15.2|13.6|15.02|13.42|0
1658972400000|2022-07-28 01:40:00|15.13|13.53|15|13.4|15.13|13.53|14.98|13.38|0
1658972700000|2022-07-28 01:45:00|15.02|13.42|15.07|13.47|15.11|13.51|14.98|13.38|0
1658973000000|2022-07-28 01:50:00|15.08|13.48|15.11|13.51|15.13|13.53|15.05|13.45|0
1658973300000|2022-07-28 01:55:00|15.13|13.53|15.23|13.63|15.26|13.66|15.09|13.49|0
1658973600000|2022-07-28 02:00:00|15.24|13.64|15.17|13.57|15.24|13.64|15.13|13.53|0
1658973900000|2022-07-28 02:05:00|15.19|13.59|15.15|13.55|15.22|13.62|15.13|13.53|0
1658974200000|2022-07-28 02:10:00|15.16|13.56|15.18|13.58|15.23|13.63|15.15|13.55|0
1658974500000|2022-07-28 02:15:00|15.19|13.59|15.19|13.59|15.22|13.62|15.16|13.56|0
1658974800000|2022-07-28 02:20:00|15.2|13.6|15.14|13.54|15.22|13.62|15.13|13.53|0
1658975100000|2022-07-28 02:25:00|15.16|13.56|15.18|13.58|15.2|13.6|15.14|13.54|0
1658975400000|2022-07-28 02:30:00|15.19|13.59|15.27|13.67|15.29|13.69|15.14|13.54|0
1658975700000|2022-07-28 02:35:00|15.28|13.68|15.4|13.8|15.43|13.83|15.27|13.67|0
1658976000000|2022-07-28 02:40:00|15.41|13.81|15.53|13.93|16.15|14.55|15.36|13.76|0
1658976300000|2022-07-28 02:45:00|15.52|13.92|15.66|14.06|15.69|14.09|15.49|13.89|0
1658976600000|2022-07-28 02:50:00|15.68|14.08|15.62|14.02|15.68|14.08|15.58|13.98|0
1658976900000|2022-07-28 02:55:00|15.61|14.01|15.62|14.02|15.64|14.04|15.58|13.98|0
1658977200000|2022-07-28 03:00:00|15.64|14.04|15.58|13.98|15.64|14.04|15.54|13.94|0
1658977500000|2022-07-28 03:05:00|15.6|14|15.58|13.98|15.6|14|15.56|13.96|0
1658977800000|2022-07-28 03:10:00|15.59|13.99|15.59|13.99|15.61|14.01|15.57|13.97|0
1658978100000|2022-07-28 03:15:00|15.57|13.97|15.5|13.9|15.57|13.97|15.48|13.88|0
1658978400000|2022-07-28 03:20:00|15.48|13.88|15.5|13.9|15.5|13.9|15.42|13.82|0
1658978700000|2022-07-28 03:25:00|15.49|13.89|15.46|13.86|15.5|13.9|15.44|13.84|0
1658979000000|2022-07-28 03:30:00|15.48|13.88|15.43|13.83|15.48|13.88|15.38|13.78|0
1658979300000|2022-07-28 03:35:00|15.44|13.84|15.46|13.86|15.47|13.87|15.4|13.8|0
1658979600000|2022-07-28 03:40:00|15.47|13.87|15.49|13.89|15.49|13.89|15.42|13.82|0
1658979900000|2022-07-28 03:45:00|15.5|13.9|15.38|13.78|15.5|13.9|15.36|13.76|0
1658980200000|2022-07-28 03:50:00|15.39|13.79|15.26|13.66|15.4|13.8|15.22|13.62|0
1658980500000|2022-07-28 03:55:00|15.28|13.68|15.28|13.68|15.36|13.76|15.25|13.65|0
1658980800000|2022-07-28 04:00:00|15.3|13.7|15.3|13.7|15.36|13.76|15.28|13.68|0
1658981100000|2022-07-28 04:05:00|15.28|13.68|15.32|13.72|15.32|13.72|15.28|13.68|0
1658981400000|2022-07-28 04:10:00|15.3|13.7|15.3|13.7|15.32|13.72|15.26|13.66|0
1658981700000|2022-07-28 04:15:00|15.28|13.68|15.28|13.68|15.31|13.71|15.26|13.66|0
1658982000000|2022-07-28 04:20:00|15.3|13.7|15.3|13.7|15.32|13.72|15.28|13.68|0
1658982300000|2022-07-28 04:25:00|15.31|13.71|15.31|13.71|15.31|13.71|15.28|13.68|0
1658982600000|2022-07-28 04:30:00|15.24|13.64|15.28|13.68|15.31|13.71|15.18|13.58|0
1658982900000|2022-07-28 04:35:00|15.27|13.67|15.31|13.71|15.35|13.75|15.26|13.66|0
1658983200000|2022-07-28 04:40:00|15.32|13.72|15.33|13.73|15.35|13.75|15.29|13.69|0
1658983500000|2022-07-28 04:45:00|15.35|13.75|15.35|13.75|15.37|13.77|15.31|13.71|0
1658983800000|2022-07-28 04:50:00|15.37|13.77|15.33|13.73|15.37|13.77|15.31|13.71|0
1658984100000|2022-07-28 04:55:00|15.35|13.75|15.31|13.71|15.35|13.75|15.31|13.71|0
1658984400000|2022-07-28 05:00:00|15.33|13.73|15.33|13.73|15.33|13.73|15.27|13.67|0
1658984700000|2022-07-28 05:05:00|15.32|13.72|15.19|13.59|15.33|13.73|15.19|13.59|0
1658985000000|2022-07-28 05:10:00|15.2|13.6|15.17|13.57|15.23|13.63|15.17|13.57|0
1658985300000|2022-07-28 05:15:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1658985600000|2022-07-28 05:20:00|15.15|13.55|15.17|13.57|15.19|13.59|15.15|13.55|0
1658985900000|2022-07-28 05:25:00|15.19|13.59|15.17|13.57|15.21|13.61|15.15|13.55|0
1658986200000|2022-07-28 05:30:00|15.19|13.59|15.3|13.7|15.32|13.72|15.19|13.59|0
1658986500000|2022-07-28 05:35:00|15.32|13.72|15.27|13.67|15.32|13.72|15.25|13.65|0
1658986800000|2022-07-28 05:40:00|15.28|13.68|15.36|13.76|15.36|13.76|15.27|13.67|0
1658987100000|2022-07-28 05:45:00|15.34|13.74|15.44|13.84|15.45|13.85|15.32|13.72|0
1658987400000|2022-07-28 05:50:00|15.42|13.82|15.42|13.82|15.44|13.84|15.4|13.8|0
1658987700000|2022-07-28 05:55:00|15.41|13.81|15.43|13.83|15.47|13.87|15.36|13.76|0
1658988000000|2022-07-28 06:00:00|15.45|13.85|15.61|14.01|15.63|14.03|15.43|13.83|0
1658988300000|2022-07-28 06:05:00|15.59|13.99|15.55|13.95|15.61|14.01|15.45|13.85|0
1658988600000|2022-07-28 06:10:00|15.56|13.96|15.57|13.97|15.6|14|15.51|13.91|0
1658988900000|2022-07-28 06:15:00|15.58|13.98|15.68|14.08|15.71|14.11|15.57|13.97|0
1658989200000|2022-07-28 06:20:00|15.66|14.06|15.7|14.1|15.8|14.2|15.58|13.98|0
1658989500000|2022-07-28 06:25:00|15.72|14.12|15.62|14.02|15.72|14.12|15.56|13.96|0
1658989800000|2022-07-28 06:30:00|15.61|14.01|15.56|13.96|15.7|14.1|15.54|13.94|0
1658990100000|2022-07-28 06:35:00|15.58|13.98|15.74|14.14|15.74|14.14|15.53|13.93|0
1658990400000|2022-07-28 06:40:00|15.76|14.16|15.66|14.06|15.76|14.16|15.64|14.04|0
1658990700000|2022-07-28 06:45:00|15.64|14.04|15.56|13.96|15.64|14.04|15.48|13.88|0
1658991000000|2022-07-28 06:50:00|15.55|13.95|15.44|13.84|15.56|13.96|15.43|13.83|0
1658991300000|2022-07-28 06:55:00|15.42|13.82|15.48|13.88|15.52|13.92|15.42|13.82|0
1658991600000|2022-07-28 07:00:00|15.44|13.84|15.3|13.7|15.5|13.9|15.2|13.6|0
1658991900000|2022-07-28 07:05:00|15.25|13.8|15.27|13.82|15.29|13.84|15.17|13.73|0
1658992200000|2022-07-28 07:10:00|15.29|13.84|15.48|14.01|15.51|14.04|15.29|13.84|0
1658992500000|2022-07-28 07:15:00|15.47|14|15.61|14.13|15.61|14.13|15.34|13.88|0
1658992800000|2022-07-28 07:20:00|15.6|14.12|15.36|13.9|15.74|14.24|15.36|13.9|0
1658993100000|2022-07-28 07:25:00|15.37|13.91|15.29|13.83|15.49|14.02|15.29|13.83|0
1658993400000|2022-07-28 07:30:00|15.31|13.85|15.23|13.78|15.32|13.86|15.05|13.62|0
1658993700000|2022-07-28 07:35:00|15.21|13.76|15.13|13.69|15.33|13.87|15.13|13.69|0
1658994000000|2022-07-28 07:40:00|15.15|13.71|15.21|13.76|15.37|13.9|15.15|13.71|0
1658994300000|2022-07-28 07:45:00|15.23|13.78|15.26|13.8|15.36|13.89|15.21|13.76|0
1658994600000|2022-07-28 07:50:00|15.27|13.81|15.29|13.83|15.31|13.85|15.21|13.76|0
1658994900000|2022-07-28 07:55:00|15.25|13.79|15.18|13.73|15.27|13.81|15.11|13.67|0
1658995200000|2022-07-28 08:00:00|15.15|13.7|15.15|13.7|15.27|13.81|15.03|13.6|0
1658995500000|2022-07-28 08:05:00|15.13|13.68|15.62|14.14|15.62|14.14|14.78|13.37|0
1658995800000|2022-07-28 08:10:00|15.64|14.15|15.77|14.26|15.83|14.32|15.58|14.1|0
1658996100000|2022-07-28 08:15:00|15.74|14.25|15.78|14.28|15.93|14.41|15.68|14.19|0
1658996400000|2022-07-28 08:20:00|15.76|14.26|15.83|14.33|15.85|14.34|15.74|14.24|0
1658996700000|2022-07-28 08:25:00|15.8|14.3|15.65|14.16|15.8|14.3|15.62|14.13|0
1658997000000|2022-07-28 08:30:00|15.66|14.17|15.52|14.04|15.66|14.17|15.52|14.04|0
1658997300000|2022-07-28 08:35:00|15.53|14.05|15.48|14|15.58|14.1|15.48|14|0
1658997600000|2022-07-28 08:40:00|15.5|14.02|15.56|14.08|15.6|14.11|15.44|13.97|0
1658997900000|2022-07-28 08:45:00|15.58|14.09|15.56|14.07|15.64|14.15|15.52|14.04|0
1658998200000|2022-07-28 08:50:00|15.55|14.09|15.34|13.87|15.6|14.11|15.28|13.82|0
1658998500000|2022-07-28 08:55:00|15.36|13.89|15.33|13.87|15.39|13.93|15.28|13.83|0
1658998800000|2022-07-28 09:00:00|15.35|13.89|15.39|13.93|15.45|13.98|15.33|13.87|0
1658999100000|2022-07-28 09:05:00|15.37|13.91|15.17|13.73|15.4|13.94|15.17|13.73|0
1658999400000|2022-07-28 09:10:00|15.19|13.75|15.09|13.66|15.27|13.82|15.06|13.62|0
1658999700000|2022-07-28 09:15:00|15.07|13.64|15.15|13.71|15.17|13.73|15.05|13.62|0
1659000000000|2022-07-28 09:20:00|15.13|13.69|15.03|13.6|15.15|13.71|14.99|13.57|0
1659000300000|2022-07-28 09:25:00|15.05|13.62|15.11|13.67|15.21|13.76|15.03|13.6|0
1659000600000|2022-07-28 09:30:00|15.13|13.69|15.17|13.73|15.19|13.74|15.08|13.65|0
1659000900000|2022-07-28 09:35:00|15.15|13.71|15.41|13.94|15.43|13.96|15.14|13.7|0
1659001200000|2022-07-28 09:40:00|15.42|13.95|15.47|13.99|15.49|14.01|15.37|13.9|0
1659001500000|2022-07-28 09:45:00|15.48|14|15.48|14|15.63|14.14|15.47|13.99|0
1659001800000|2022-07-28 09:50:00|15.49|14.01|15.41|13.94|15.55|14.07|15.39|13.92|0
1659002100000|2022-07-28 09:55:00|15.43|13.96|15.61|14.12|15.62|14.13|15.43|13.96|0
1659002400000|2022-07-28 10:00:00|15.63|14.14|15.62|14.14|15.73|14.23|15.52|14.05|0
1659002700000|2022-07-28 10:05:00|15.65|14.16|15.56|14.08|15.68|14.19|15.56|14.08|0
1659003000000|2022-07-28 10:10:00|15.58|14.1|15.42|13.95|15.58|14.1|15.42|13.95|0
1659003300000|2022-07-28 10:15:00|15.44|13.97|15.56|14.08|15.6|14.12|15.44|13.97|0
1659003600000|2022-07-28 10:20:00|15.54|14.06|15.6|14.12|15.62|14.13|15.48|14.01|0
1659003900000|2022-07-28 10:25:00|15.59|14.11|15.74|14.24|15.76|14.26|15.54|14.06|0
1659004200000|2022-07-28 10:30:00|15.78|14.28|15.7|14.21|15.8|14.3|15.68|14.19|0
1659004500000|2022-07-28 10:35:00|15.68|14.19|15.82|14.32|15.83|14.32|15.6|14.11|0
1659004800000|2022-07-28 10:40:00|15.83|14.33|15.76|14.26|15.84|14.33|15.75|14.25|0
1659005100000|2022-07-28 10:45:00|15.75|14.25|15.68|14.18|15.75|14.25|15.62|14.13|0
1659005400000|2022-07-28 10:50:00|15.7|14.2|15.68|14.18|15.7|14.2|15.62|14.13|0
1659005700000|2022-07-28 10:55:00|15.7|14.2|15.66|14.17|15.71|14.21|15.49|14.02|0
1659006000000|2022-07-28 11:00:00|15.68|14.18|15.84|14.33|15.84|14.33|15.68|14.18|0
1659006300000|2022-07-28 11:05:00|15.83|14.32|15.88|14.37|15.9|14.39|15.8|14.29|0
1659006600000|2022-07-28 11:10:00|15.9|14.38|15.9|14.38|15.92|14.4|15.78|14.27|0
1659006900000|2022-07-28 11:15:00|15.88|14.37|15.96|14.44|15.98|14.46|15.85|14.34|0
1659007200000|2022-07-28 11:20:00|15.94|14.42|15.88|14.36|15.94|14.42|15.79|14.29|0
1659007500000|2022-07-28 11:25:00|15.86|14.35|15.85|14.34|15.96|14.44|15.77|14.27|0
1659007800000|2022-07-28 11:30:00|15.88|14.36|15.83|14.33|15.88|14.36|15.77|14.27|0
1659008100000|2022-07-28 11:35:00|15.81|14.31|15.81|14.31|15.87|14.36|15.79|14.29|0
1659008400000|2022-07-28 11:40:00|15.79|14.29|15.73|14.23|15.79|14.29|15.69|14.19|0
1659008700000|2022-07-28 11:45:00|15.75|14.25|15.71|14.21|15.79|14.29|15.71|14.21|0
1659009000000|2022-07-28 11:50:00|15.73|14.23|15.75|14.25|15.77|14.27|15.68|14.18|0
1659009300000|2022-07-28 11:55:00|15.73|14.23|15.73|14.23|15.73|14.23|15.65|14.16|0
1659009600000|2022-07-28 12:00:00|15.72|14.22|14.94|13.52|15.75|14.25|14.94|13.52|0
1659009900000|2022-07-28 12:05:00|14.96|13.54|14.9|13.48|14.98|13.56|14.86|13.45|0
1659010200000|2022-07-28 12:10:00|14.92|13.5|14.96|13.54|15|13.57|14.9|13.48|0
1659010500000|2022-07-28 12:15:00|14.95|13.53|14.95|13.53|15|13.57|14.85|13.44|0
1659010800000|2022-07-28 12:20:00|14.94|13.52|15.02|13.59|15.12|13.68|14.88|13.47|0
1659011100000|2022-07-28 12:25:00|15|13.57|15.03|13.6|15.1|13.66|14.98|13.55|0
1659011400000|2022-07-28 12:30:00|15.05|13.61|15.22|13.77|15.39|13.92|14.32|12.92|0
1659011700000|2022-07-28 12:35:00|15.19|13.74|14.69|13.29|15.55|14.07|14.56|13.16|0
1659012000000|2022-07-28 12:40:00|14.7|13.3|15.41|13.94|15.46|13.98|14.7|13.3|0
1659012300000|2022-07-28 12:45:00|15.38|13.91|15.72|14.22|16.03|14.5|15.32|13.86|0
1659012600000|2022-07-28 12:50:00|15.68|14.19|15.4|13.93|15.8|14.3|15.27|13.82|0
1659012900000|2022-07-28 12:55:00|15.38|13.91|14.99|13.57|15.38|13.91|14.86|13.44|0
1659013200000|2022-07-28 13:00:00|15|13.54|14.86|13.45|15.05|13.62|14.74|13.33|0
1659013500000|2022-07-28 13:05:00|14.87|13.46|14.95|13.53|15.07|13.64|14.76|13.35|0
1659013800000|2022-07-28 13:10:00|14.93|13.51|15.25|13.8|15.29|13.84|14.89|13.48|0
1659014100000|2022-07-28 13:15:00|15.23|13.78|15.51|14.04|15.53|14.05|15.17|13.73|0
1659014400000|2022-07-28 13:20:00|15.47|14|15.59|14.11|15.66|14.16|15.45|13.98|0
1659014700000|2022-07-28 13:25:00|15.57|14.09|15.8|14.29|15.99|14.46|15.45|13.98|0
1659015000000|2022-07-28 13:30:00|15.88|14.37|16.13|14.59|16.58|15|15.82|14.31|0
1659015300000|2022-07-28 13:35:00|16.17|14.63|15.89|14.37|16.53|14.96|15.86|14.35|0
1659015600000|2022-07-28 13:40:00|15.86|14.35|14.67|13.27|16.01|14.49|14.63|13.23|0
1659015900000|2022-07-28 13:45:00|14.65|13.25|15.24|13.79|15.24|13.79|13.87|12.47|0
1659016200000|2022-07-28 13:50:00|15.22|13.77|14.4|13|15.32|13.86|14.15|12.75|0
1659016500000|2022-07-28 13:55:00|14.38|12.98|14.87|13.45|15|13.57|14.35|12.95|0
1659016800000|2022-07-28 14:00:00|14.88|13.47|15.2|13.75|15.4|13.93|14.88|13.47|0
1659017100000|2022-07-28 14:05:00|15.1|13.66|14.52|13.12|15.26|13.8|14.27|12.87|0
1659017400000|2022-07-28 14:10:00|14.6|13.2|14.56|13.16|14.84|13.43|14.2|12.8|0
1659017700000|2022-07-28 14:15:00|14.54|13.14|14.55|13.15|14.92|13.5|14.4|13|0
1659018000000|2022-07-28 14:20:00|14.58|13.18|14.34|12.94|14.67|13.27|13.99|12.59|0
1659018300000|2022-07-28 14:25:00|14.32|12.92|14.41|13.01|14.56|13.16|13.97|12.57|0
1659018600000|2022-07-28 14:30:00|14.36|12.96|14.26|12.86|14.56|13.16|13.9|12.5|0
1659018900000|2022-07-28 14:35:00|14.3|12.9|14.87|13.45|15.09|13.65|14.3|12.9|0
1659019200000|2022-07-28 14:40:00|14.81|13.4|14.8|13.39|14.93|13.51|14.37|12.97|0
1659019500000|2022-07-28 14:45:00|14.84|13.43|15.74|14.24|15.76|14.26|14.74|13.34|0
1659019800000|2022-07-28 14:50:00|15.72|14.22|15.39|13.93|15.9|14.39|15.33|13.87|0
1659020100000|2022-07-28 14:55:00|15.31|13.85|15.9|14.39|15.92|14.41|15.29|13.84|0
1659020400000|2022-07-28 15:00:00|15.92|14.41|15.8|14.3|16.15|14.61|15.74|14.24|0
1659020700000|2022-07-28 15:05:00|15.78|14.28|15.91|14.39|16.16|14.62|15.78|14.28|0
1659021000000|2022-07-28 15:10:00|15.95|14.43|16.3|14.75|16.3|14.75|15.74|14.24|0
1659021300000|2022-07-28 15:15:00|16.32|14.77|16.06|14.53|16.47|14.9|15.94|14.42|0
1659021600000|2022-07-28 15:20:00|16.08|14.55|16.57|14.99|16.67|15.09|15.76|14.26|0
1659021900000|2022-07-28 15:25:00|16.61|15.03|16.9|15.29|16.98|15.37|16.06|14.53|0
1659022200000|2022-07-28 15:30:00|17.01|15.39|16.68|15.09|17.05|15.43|16.4|14.84|0
1659022500000|2022-07-28 15:35:00|16.72|15.13|16.76|15.17|16.92|15.31|16.5|14.93|0
1659022800000|2022-07-28 15:40:00|16.79|15.19|17.36|15.71|17.36|15.71|16.65|15.07|0
1659023100000|2022-07-28 15:45:00|17.34|15.69|17.25|15.6|17.49|15.83|17|15.38|0
1659023400000|2022-07-28 15:50:00|17.29|15.64|17.33|15.68|17.58|15.91|17.25|15.6|0
1659023700000|2022-07-28 15:55:00|17.29|15.64|16.85|15.24|17.36|15.7|16.82|15.22|0
1659024000000|2022-07-28 16:00:00|16.87|15.26|17.09|15.46|17.11|15.48|16.87|15.26|0
1659024300000|2022-07-28 16:05:00|17.11|15.48|16.87|15.26|17.15|15.52|16.8|15.2|0
1659024600000|2022-07-28 16:10:00|16.89|15.28|17.13|15.5|17.29|15.64|16.87|15.26|0
1659024900000|2022-07-28 16:15:00|17.15|15.52|16.67|15.08|17.15|15.52|16.63|15.04|0
1659025200000|2022-07-28 16:20:00|16.58|15|17.22|15.58|17.22|15.58|16.56|14.98|0
1659025500000|2022-07-28 16:25:00|17.24|15.6|17.35|15.7|17.46|15.8|17.06|15.44|0
1659025800000|2022-07-28 16:30:00|17.37|15.72|17.15|15.52|17.42|15.76|16.84|15.24|0
1659026100000|2022-07-28 16:35:00|17.13|15.5|17.26|15.62|17.35|15.7|16.99|15.38|0
1659026400000|2022-07-28 16:40:00|17.24|15.6|17.21|15.57|17.26|15.62|17.04|15.41|0
1659026700000|2022-07-28 16:45:00|17.19|15.55|17.17|15.53|17.46|15.8|17.12|15.49|0
1659027000000|2022-07-28 16:50:00|17.19|15.55|17.53|15.86|17.53|15.86|17.01|15.39|0
1659027300000|2022-07-28 16:55:00|17.5|15.84|17.23|15.59|17.55|15.88|17.23|15.59|0
1659027600000|2022-07-28 17:00:00|17.21|15.57|17.05|15.43|17.3|15.65|16.81|15.21|0
1659027900000|2022-07-28 17:05:00|17.03|15.41|17.3|15.65|17.3|15.65|16.88|15.27|0
1659028200000|2022-07-28 17:10:00|17.32|15.67|17.61|15.94|17.68|16|17.21|15.57|0
1659028500000|2022-07-28 17:15:00|17.59|15.91|17.17|15.54|17.66|15.98|17.04|15.42|0
1659028800000|2022-07-28 17:20:00|17.2|15.56|17.61|15.93|17.79|16.1|17.13|15.5|0
1659029100000|2022-07-28 17:25:00|17.65|15.97|17.84|16.14|17.88|16.18|17.54|15.87|0
1659029400000|2022-07-28 17:30:00|17.88|16.18|18.14|16.41|18.14|16.41|17.81|16.12|0
1659029700000|2022-07-28 17:35:00|18.16|16.43|18.36|16.61|18.53|16.77|18.09|16.37|0
1659030000000|2022-07-28 17:40:00|18.39|16.64|18.21|16.48|18.45|16.69|17.98|16.27|0
1659030300000|2022-07-28 17:45:00|18.19|16.46|18.4|16.65|18.47|16.71|18.07|16.35|0
1659030600000|2022-07-28 17:50:00|18.38|16.63|18.35|16.6|18.47|16.71|18.19|16.46|0
1659030900000|2022-07-28 17:55:00|18.38|16.63|18.56|16.8|18.76|16.97|18.38|16.63|0
1659031200000|2022-07-28 18:00:00|18.52|16.75|18.64|16.87|18.71|16.93|18.16|16.43|0
1659031500000|2022-07-28 18:05:00|18.62|16.84|18.38|16.63|18.64|16.87|18.26|16.52|0
1659031800000|2022-07-28 18:10:00|18.43|16.67|18.4|16.65|18.59|16.82|18.24|16.5|0
1659032100000|2022-07-28 18:15:00|18.38|16.63|18.66|16.89|18.81|17.02|18.38|16.63|0
1659032400000|2022-07-28 18:20:00|18.64|16.86|18.64|16.86|18.66|16.88|18.43|16.67|0
1659032700000|2022-07-28 18:25:00|18.66|16.88|18.61|16.84|18.73|16.95|18.52|16.76|0
1659033000000|2022-07-28 18:30:00|18.64|16.86|18.64|16.86|18.76|16.97|18.4|16.65|0
1659033300000|2022-07-28 18:35:00|18.66|16.88|18.75|16.97|18.78|16.99|18.56|16.8|0
1659033600000|2022-07-28 18:40:00|18.8|17.01|18.83|17.03|18.92|17.12|18.75|16.97|0
1659033900000|2022-07-28 18:45:00|18.8|17.01|18.87|17.07|18.9|17.1|18.73|16.95|0
1659034200000|2022-07-28 18:50:00|18.9|17.1|19.06|17.25|19.06|17.25|18.68|16.9|0
1659034500000|2022-07-28 18:55:00|19.09|17.27|18.99|17.18|19.11|17.29|18.77|16.99|0
1659034800000|2022-07-28 19:00:00|19.04|17.23|19.23|17.4|19.33|17.49|18.87|17.07|0
1659035100000|2022-07-28 19:05:00|19.26|17.42|19.09|17.27|19.55|17.69|18.82|17.03|0
1659035400000|2022-07-28 19:10:00|19.11|17.29|18.99|17.18|19.13|17.31|18.75|16.96|0
1659035700000|2022-07-28 19:15:00|19.01|17.2|18.96|17.16|19.06|17.24|18.63|16.85|0
1659036000000|2022-07-28 19:20:00|18.99|17.18|19.16|17.33|19.25|17.42|18.99|17.18|0
1659036300000|2022-07-28 19:25:00|19.18|17.35|19.23|17.4|19.28|17.44|18.99|17.18|0
1659036600000|2022-07-28 19:30:00|19.2|17.37|19.52|17.66|19.65|17.78|18.94|17.13|0
1659036900000|2022-07-28 19:35:00|19.55|17.69|19.18|17.36|19.6|17.73|18.96|17.16|0
1659037200000|2022-07-28 19:40:00|19.21|17.38|19.04|17.22|19.23|17.4|18.87|17.07|0
1659037500000|2022-07-28 19:45:00|18.99|17.18|19.35|17.51|19.37|17.53|18.84|17.05|0
1659037800000|2022-07-28 19:50:00|19.45|17.6|18.84|17.04|19.59|17.73|18.69|16.91|0
1659038100000|2022-07-28 19:55:00|18.79|17|19.33|16.45|19.4|17.19|18.49|16.45|0
1659038400000|2022-07-28 20:00:00|19.26|16.38|19.9|17.02|20.69|17.81|19.24|16.36|0
1659038700000|2022-07-28 20:05:00|19.94|17.06|19.28|17.45|20.26|17.78|19.23|17.06|0
1659039000000|2022-07-28 20:10:00|19.23|17.4|19.13|17.31|19.4|17.56|19.06|17.25|0
1659039300000|2022-07-28 20:15:00|19.23|17.4|19.44|17.59|19.5|17.64|19.16|17.33|0
1659039600000|2022-07-28 20:20:00|19.43|17.58|19.28|17.44|19.5|17.64|19.28|17.44|0
1659039900000|2022-07-28 20:25:00|19.3|17.46|19.57|17.71|19.6|17.73|19.21|17.38|0
1659040200000|2022-07-28 20:30:00|18.95|17.14|20.82|18.84|21.03|19.03|18.95|17.14|0
1659040500000|2022-07-28 20:35:00|20.83|18.85|21.72|19.65|22.21|20.09|20.79|18.81|0
1659040800000|2022-07-28 20:40:00|21.74|19.67|21.77|19.7|21.93|19.84|21.61|19.55|0
1659041100000|2022-07-28 20:45:00|21.74|19.67|21.93|19.84|22.03|19.93|21.61|19.55|0
1659041400000|2022-07-28 20:50:00|21.9|19.82|21.77|19.7|21.93|19.84|21.72|19.65|0
1659041700000|2022-07-28 20:55:00|21.74|19.67|21.62|19.56|21.86|19.78|21.59|19.54|0
1659042000000|2022-07-28 21:00:00|21.61|19.55|21.77|19.7|21.79|19.71|21.6|19.55|0
1659042300000|2022-07-28 21:05:00|21.8|19.73|21.62|19.56|21.8|19.73|21.61|19.55|0
1659042600000|2022-07-28 21:10:00|21.72|19.65|21.61|19.55|21.79|19.72|21.61|19.55|0
1659042900000|2022-07-28 21:15:00|21.6|19.54|21.61|19.55|21.69|19.62|21.58|19.52|0
1659043200000|2022-07-28 21:20:00|21.6|19.54|21.51|19.47|21.64|19.58|21.51|19.47|0
1659043500000|2022-07-28 21:25:00|21.53|19.46|21.4|19.36|21.53|19.48|21.34|19.31|0
1659043800000|2022-07-28 21:30:00|21.34|19.31|21.5|19.45|21.57|19.51|21.34|19.31|0
1659044100000|2022-07-28 21:35:00|21.49|19.44|21.43|19.39|21.49|19.44|21.42|19.38|0
1659044400000|2022-07-28 21:40:00|21.41|19.37|21.55|19.5|21.56|19.51|21.41|19.37|0
1659044700000|2022-07-28 21:45:00|21.57|19.52|21.8|19.72|21.83|19.75|21.55|19.49|0
1659045000000|2022-07-28 21:50:00|21.82|19.74|21.85|19.77|21.85|19.77|21.79|19.71|0
1659045300000|2022-07-28 21:55:00|21.86|19.78|21.9|19.82|21.97|19.88|21.84|19.76|0
1659045600000|2022-07-28 22:00:00|21.63|19.57|20.9|18.91|21.63|19.57|20.77|18.8|0
1659045900000|2022-07-28 22:05:00|20.96|18.96|21.18|19.16|21.24|19.22|20.92|18.92|0
1659046200000|2022-07-28 22:10:00|21.19|19.17|21.38|19.34|21.38|19.34|21.09|19.08|0
1659046500000|2022-07-28 22:15:00|21.35|19.32|21.06|19.05|21.38|19.34|21.06|19.05|0
1659046800000|2022-07-28 22:20:00|21.08|19.08|20.93|18.93|21.08|19.08|20.85|18.86|0
1659047100000|2022-07-28 22:25:00|20.94|18.94|21.11|19.1|21.11|19.1|20.93|18.93|0
1659047400000|2022-07-28 22:30:00|21.12|19.11|20.98|18.98|21.16|19.15|20.98|18.98|0
1659047700000|2022-07-28 22:35:00|21|19|20.92|18.93|21.08|19.07|20.9|18.91|0
1659048000000|2022-07-28 22:40:00|20.94|18.94|21.03|19.02|21.03|19.02|20.87|18.88|0
1659048300000|2022-07-28 22:45:00|21.01|19.01|20.76|18.79|21.01|19.01|20.76|18.79|0
1659048600000|2022-07-28 22:50:00|20.79|18.81|20.61|18.65|20.79|18.81|20.53|18.58|0
1659048900000|2022-07-28 22:55:00|20.58|18.62|20.66|18.69|20.76|18.79|20.48|18.53|0
1659049200000|2022-07-28 23:00:00|20.68|18.71|20.58|18.62|20.71|18.74|20.56|18.6|0
1659049500000|2022-07-28 23:05:00|20.59|18.63|20.5|18.55|20.61|18.64|20.45|18.5|0
1659049800000|2022-07-28 23:10:00|20.53|18.57|20.5|18.55|20.55|18.6|20.48|18.53|0
1659050100000|2022-07-28 23:15:00|20.55|18.6|20.45|18.5|20.58|18.62|20.4|18.46|0
1659050400000|2022-07-28 23:20:00|20.47|18.52|20.47|18.52|20.63|18.66|20.37|18.43|0
1659050700000|2022-07-28 23:25:00|20.5|18.55|20.78|18.8|20.81|18.83|20.5|18.55|0
1659051000000|2022-07-28 23:30:00|20.76|18.78|20.73|18.76|20.78|18.8|20.72|18.74|0
1659051300000|2022-07-28 23:35:00|20.7|18.73|20.73|18.75|20.83|18.85|20.63|18.66|0
1659051600000|2022-07-28 23:40:00|20.75|18.78|20.75|18.78|20.77|18.79|20.68|18.71|0
1659051900000|2022-07-28 23:45:00|20.78|18.8|20.83|18.85|20.86|18.87|20.68|18.71|0
1659052200000|2022-07-28 23:50:00|20.86|18.87|20.88|18.89|20.96|18.96|20.75|18.78|0
1659052500000|2022-07-28 23:55:00|20.87|18.88|20.78|18.8|20.92|18.93|20.78|18.8|0
1659052800000|2022-07-29 00:00:00|20.75|18.77|20.58|18.62|20.75|18.77|20.48|18.53|0
1659053100000|2022-07-29 00:05:00|20.62|18.66|20.8|18.82|20.81|18.83|20.52|18.56|0
1659053400000|2022-07-29 00:10:00|20.83|18.84|20.8|18.82|20.96|18.96|20.72|18.75|0
1659053700000|2022-07-29 00:15:00|20.83|18.84|19.57|17.71|20.88|18.89|19.2|17.37|0
1659054000000|2022-07-29 00:20:00|19.52|17.66|19.52|17.66|19.57|17.71|19.46|17.61|0
1659054300000|2022-07-29 00:25:00|19.5|17.64|19.37|17.53|19.52|17.66|19.35|17.5|0
1659054600000|2022-07-29 00:30:00|19.4|17.55|19.44|17.59|19.47|17.61|19.35|17.5|0
1659054900000|2022-07-29 00:35:00|19.42|17.57|19.54|17.68|19.54|17.68|19.39|17.55|0
1659055200000|2022-07-29 00:40:00|19.52|17.66|19.34|17.5|19.54|17.68|19.29|17.46|0
1659055500000|2022-07-29 00:45:00|19.39|17.55|19.27|17.43|19.4|17.56|19.24|17.41|0
1659055800000|2022-07-29 00:50:00|19.29|17.46|19.34|17.5|19.45|17.6|19.27|17.43|0
1659056100000|2022-07-29 00:55:00|19.37|17.52|19.36|17.52|19.44|17.59|19.34|17.5|0
1659056400000|2022-07-29 01:00:00|19.34|17.5|19.34|17.5|19.41|17.56|19.27|17.43|0
1659056700000|2022-07-29 01:05:00|19.33|17.49|19.46|17.61|19.46|17.61|19.31|17.47|0
1659057000000|2022-07-29 01:10:00|19.44|17.59|19.56|17.7|19.56|17.7|19.39|17.54|0
1659057300000|2022-07-29 01:15:00|19.59|17.72|19.59|17.72|19.71|17.83|19.47|17.62|0
1659057600000|2022-07-29 01:20:00|19.57|17.71|19.6|17.73|19.76|17.88|19.54|17.67|0
1659057900000|2022-07-29 01:25:00|19.58|17.72|19.66|17.79|19.68|17.81|19.56|17.7|0
1659058200000|2022-07-29 01:30:00|19.65|17.77|19.71|17.83|19.71|17.83|19.51|17.65|0
1659058500000|2022-07-29 01:35:00|19.73|17.85|19.69|17.82|19.76|17.88|19.63|17.76|0
1659058800000|2022-07-29 01:40:00|19.68|17.81|19.78|17.9|19.83|17.94|19.63|17.76|0
1659059100000|2022-07-29 01:45:00|19.81|17.92|19.88|17.99|19.88|17.99|19.76|17.87|0
1659059400000|2022-07-29 01:50:00|19.89|18|19.93|18.03|19.98|18.08|19.83|17.94|0
1659059700000|2022-07-29 01:55:00|19.91|18.01|20.12|18.2|20.13|18.22|19.91|18.01|0
1659060000000|2022-07-29 02:00:00|20.16|18.24|20.11|18.19|20.21|18.29|20.08|18.17|0
1659060300000|2022-07-29 02:05:00|20.13|18.22|20.11|18.19|20.18|18.26|20|18.1|0
1659060600000|2022-07-29 02:10:00|20.09|18.18|20.14|18.22|20.21|18.28|20.08|18.17|0
1659060900000|2022-07-29 02:15:00|20.16|18.24|20.08|18.17|20.16|18.24|20.04|18.13|0
1659061200000|2022-07-29 02:20:00|20.1|18.19|20.08|18.17|20.15|18.24|20.03|18.12|0
1659061500000|2022-07-29 02:25:00|20.05|18.14|20.14|18.22|20.15|18.23|20|18.1|0
1659061800000|2022-07-29 02:30:00|20.13|18.21|20.23|18.3|20.28|18.35|20.11|18.2|0
1659062100000|2022-07-29 02:35:00|20.2|18.28|20.28|18.35|20.31|18.37|20.2|18.28|0
1659062400000|2022-07-29 02:40:00|20.29|18.36|20.36|18.42|20.38|18.44|20.29|18.36|0
1659062700000|2022-07-29 02:45:00|20.38|18.44|20.3|18.37|20.38|18.44|20.28|18.35|0
1659063000000|2022-07-29 02:50:00|20.29|18.36|20.1|18.18|20.3|18.37|20.07|18.16|0
1659063300000|2022-07-29 02:55:00|20.07|18.16|20.1|18.18|20.12|18.21|20.05|18.14|0
1659063600000|2022-07-29 03:00:00|20.07|18.16|20.1|18.18|20.17|18.25|20.05|18.14|0
1659063900000|2022-07-29 03:05:00|20.08|18.17|19.99|18.09|20.1|18.18|19.97|18.07|0
1659064200000|2022-07-29 03:10:00|20.04|18.13|19.94|18.04|20.07|18.16|19.94|18.04|0
1659064500000|2022-07-29 03:15:00|19.97|18.06|20.07|18.16|20.09|18.18|19.97|18.06|0
1659064800000|2022-07-29 03:20:00|20.04|18.13|20.05|18.14|20.09|18.18|20.02|18.11|0
1659065100000|2022-07-29 03:25:00|20.07|18.16|20.01|18.11|20.07|18.16|19.99|18.09|0
1659065400000|2022-07-29 03:30:00|20.03|18.12|19.86|17.97|20.03|18.12|19.81|17.92|0
1659065700000|2022-07-29 03:35:00|19.84|17.95|19.91|18.01|19.94|18.04|19.78|17.9|0
1659066000000|2022-07-29 03:40:00|19.89|17.99|19.68|17.81|19.89|17.99|19.66|17.79|0
1659066300000|2022-07-29 03:45:00|19.66|17.79|19.69|17.82|19.78|17.9|19.63|17.76|0
1659066600000|2022-07-29 03:50:00|19.71|17.83|19.73|17.85|19.76|17.88|19.66|17.78|0
1659066900000|2022-07-29 03:55:00|19.71|17.83|19.63|17.76|19.73|17.85|19.58|17.72|0
1659067200000|2022-07-29 04:00:00|19.6|17.74|19.68|17.8|19.68|17.81|19.58|17.71|0
1659067500000|2022-07-29 04:05:00|19.67|17.79|19.83|17.94|19.85|17.96|19.65|17.78|0
1659067800000|2022-07-29 04:10:00|19.85|17.96|19.83|17.94|19.85|17.96|19.8|17.92|0
1659068100000|2022-07-29 04:15:00|19.85|17.96|19.8|17.92|19.85|17.96|19.78|17.89|0
1659068400000|2022-07-29 04:20:00|19.83|17.94|19.96|18.06|19.98|18.08|19.8|17.92|0
1659068700000|2022-07-29 04:25:00|19.98|18.08|19.95|18.05|20|18.1|19.93|18.03|0
1659069000000|2022-07-29 04:30:00|19.94|18.04|19.85|17.96|19.94|18.04|19.8|17.91|0
1659069300000|2022-07-29 04:35:00|19.86|17.97|19.94|18.04|19.95|18.05|19.85|17.96|0
1659069600000|2022-07-29 04:40:00|19.92|18.03|19.92|18.03|19.95|18.05|19.87|17.98|0
1659069900000|2022-07-29 04:45:00|19.91|18.01|19.87|17.98|19.95|18.05|19.87|17.98|0
1659070200000|2022-07-29 04:50:00|19.9|18|19.85|17.96|19.92|18.02|19.83|17.94|0
1659070500000|2022-07-29 04:55:00|19.87|17.98|19.81|17.92|19.87|17.98|19.72|17.84|0
1659070800000|2022-07-29 05:00:00|19.78|17.9|19.68|17.81|19.83|17.94|19.65|17.78|0
1659071100000|2022-07-29 05:05:00|19.69|17.82|19.57|17.7|19.69|17.82|19.57|17.7|0
1659071400000|2022-07-29 05:10:00|19.58|17.71|19.54|17.68|19.62|17.75|19.42|17.57|0
1659071700000|2022-07-29 05:15:00|19.52|17.66|19.74|17.86|19.74|17.86|19.49|17.63|0
1659072000000|2022-07-29 05:20:00|19.79|17.91|19.92|18.02|19.97|18.06|19.76|17.88|0
1659072300000|2022-07-29 05:25:00|19.89|18|20.03|18.12|20.09|18.18|19.86|17.97|0
1659072600000|2022-07-29 05:30:00|20.02|18.11|20.25|18.32|20.31|18.38|19.97|18.06|0
1659072900000|2022-07-29 05:35:00|20.22|18.29|20.37|18.43|20.45|18.5|20.19|18.27|0
1659073200000|2022-07-29 05:40:00|20.39|18.44|20.22|18.29|20.39|18.44|20.19|18.27|0
1659073500000|2022-07-29 05:45:00|20.23|18.3|20.22|18.29|20.44|18.49|20.14|18.22|0
1659073800000|2022-07-29 05:50:00|20.19|18.27|20.16|18.24|20.27|18.34|20.09|18.18|0
1659074100000|2022-07-29 05:55:00|20.14|18.22|20.37|18.43|20.37|18.43|20.14|18.22|0
1659074400000|2022-07-29 06:00:00|20.34|18.41|20.1|18.18|20.34|18.41|19.96|18.06|0
1659074700000|2022-07-29 06:05:00|20.06|18.15|19.96|18.06|20.14|18.22|19.93|18.03|0
1659075000000|2022-07-29 06:10:00|19.97|18.07|19.96|18.06|20.14|18.22|19.91|18.01|0
1659075300000|2022-07-29 06:15:00|19.94|18.04|20.01|18.1|20.07|18.16|19.91|18.01|0
1659075600000|2022-07-29 06:20:00|20.03|18.12|20.36|18.42|20.36|18.42|19.98|18.08|0
1659075900000|2022-07-29 06:25:00|20.38|18.44|20.28|18.34|20.54|18.58|19.61|17.74|0
1659076200000|2022-07-29 06:30:00|20.25|18.32|20.2|18.27|20.33|18.39|20.17|18.25|0
1659076500000|2022-07-29 06:35:00|20.22|18.3|20.07|18.16|20.3|18.37|20.07|18.16|0
1659076800000|2022-07-29 06:40:00|20.09|18.18|19.91|18.02|20.17|18.25|19.89|17.99|0
1659077100000|2022-07-29 06:45:00|19.96|18.06|20.03|18.12|20.12|18.2|19.91|18.02|0
1659077400000|2022-07-29 06:50:00|20.04|18.13|20.06|18.15|20.13|18.21|19.94|18.04|0
1659077700000|2022-07-29 06:55:00|20.08|18.17|20.09|18.18|20.19|18.27|19.91|18.02|0
1659078000000|2022-07-29 07:00:00|20.01|18.11|19.87|17.98|20.14|18.22|19.81|17.92|0
1659078300000|2022-07-29 07:05:00|19.83|17.94|20.02|18.12|20.19|18.27|19.73|17.85|0
1659078600000|2022-07-29 07:10:00|20.04|18.13|19.86|17.97|20.24|18.31|19.86|17.97|0
1659078900000|2022-07-29 07:15:00|19.88|17.99|20.27|18.34|20.27|18.34|19.83|17.94|0
1659079200000|2022-07-29 07:20:00|20.29|18.36|20.28|18.35|20.5|18.55|20.24|18.31|0
1659079500000|2022-07-29 07:25:00|20.29|18.36|20.26|18.33|20.39|18.45|20.17|18.25|0
1659079800000|2022-07-29 07:30:00|20.24|18.31|19.68|17.8|20.26|18.33|19.65|17.78|0
1659080100000|2022-07-29 07:35:00|19.7|17.83|19.75|17.87|19.85|17.96|19.65|17.78|0
1659080400000|2022-07-29 07:40:00|19.73|17.85|19.57|17.71|19.75|17.87|19.42|17.57|0
1659080700000|2022-07-29 07:45:00|19.59|17.72|19.51|17.65|19.7|17.82|19.45|17.6|0
1659081000000|2022-07-29 07:50:00|19.53|17.67|19.55|17.69|19.7|17.82|19.5|17.64|0
1659081300000|2022-07-29 07:55:00|19.52|17.66|19.7|17.82|19.7|17.82|19.5|17.64|0
1659081600000|2022-07-29 08:00:00|19.72|17.84|19.8|17.91|19.92|18.03|19.65|17.78|0
1659081900000|2022-07-29 08:05:00|19.77|17.89|19.95|18.05|20.05|18.14|19.77|17.89|0
1659082200000|2022-07-29 08:10:00|19.97|18.07|19.97|18.07|20.15|18.23|19.95|18.05|0
1659082500000|2022-07-29 08:15:00|19.98|18.08|20.15|18.23|20.18|18.26|19.87|17.98|0
1659082800000|2022-07-29 08:20:00|20.13|18.21|19.68|17.8|20.15|18.23|19.67|17.79|0
1659083100000|2022-07-29 08:25:00|19.69|17.82|20.02|18.11|20.05|18.14|19.67|17.79|0
1659083400000|2022-07-29 08:30:00|20.05|18.14|19.92|18.02|20.05|18.14|19.89|18|0
1659083700000|2022-07-29 08:35:00|19.89|18|19.76|17.88|19.99|18.09|19.74|17.86|0
1659084000000|2022-07-29 08:40:00|19.71|17.84|19.65|17.78|20.04|18.13|19.57|17.71|0
1659084300000|2022-07-29 08:45:00|19.66|17.79|19.31|17.47|19.69|17.81|19.29|17.45|0
1659084600000|2022-07-29 08:50:00|19.34|17.5|19.34|17.49|19.46|17.61|19.24|17.41|0
1659084900000|2022-07-29 08:55:00|19.31|17.47|19.53|17.67|19.58|17.72|19.31|17.47|0
1659085200000|2022-07-29 09:00:00|19.48|17.63|19.46|17.61|19.53|17.67|19.33|17.49|0
1659085500000|2022-07-29 09:05:00|19.47|17.62|19.33|17.49|19.48|17.63|19.3|17.46|0
1659085800000|2022-07-29 09:10:00|19.36|17.51|19.51|17.65|19.51|17.65|19.28|17.45|0
1659086100000|2022-07-29 09:15:00|19.48|17.63|19.36|17.51|19.53|17.67|19.36|17.51|0
1659086400000|2022-07-29 09:20:00|19.38|17.54|19.45|17.6|19.53|17.67|19.28|17.44|0
1659086700000|2022-07-29 09:25:00|19.47|17.61|19.65|17.78|19.65|17.78|19.44|17.59|0
1659087000000|2022-07-29 09:30:00|19.63|17.76|19.91|18.01|19.91|18.01|19.63|17.76|0
1659087300000|2022-07-29 09:35:00|19.88|17.99|19.83|17.94|19.96|18.06|19.8|17.92|0
1659087600000|2022-07-29 09:40:00|19.82|17.93|19.78|17.89|19.91|18.01|19.77|17.88|0
1659087900000|2022-07-29 09:45:00|19.75|17.87|19.83|17.94|19.88|17.99|19.73|17.85|0
1659088200000|2022-07-29 09:50:00|19.85|17.96|19.83|17.94|19.93|18.03|19.73|17.85|0
1659088500000|2022-07-29 09:55:00|19.81|17.93|20.08|18.17|20.09|18.18|19.78|17.89|0
1659088800000|2022-07-29 10:00:00|20.11|18.19|19.98|18.07|20.18|18.26|19.72|17.85|0
1659089100000|2022-07-29 10:05:00|19.96|18.06|20.13|18.21|20.21|18.28|19.95|18.05|0
1659089400000|2022-07-29 10:10:00|20.1|18.19|19.97|18.07|20.18|18.26|19.92|18.03|0
1659089700000|2022-07-29 10:15:00|19.95|18.05|19.8|17.91|20|18.1|19.76|17.88|0
1659090000000|2022-07-29 10:20:00|19.75|17.87|19.87|17.98|19.92|18.03|19.75|17.87|0
1659090300000|2022-07-29 10:25:00|19.88|17.99|19.87|17.98|19.97|18.07|19.84|17.95|0
1659090600000|2022-07-29 10:30:00|19.9|18|20|18.09|20|18.09|19.88|17.99|0
1659090900000|2022-07-29 10:35:00|19.97|18.07|20.33|18.39|20.33|18.39|19.95|18.05|0
1659091200000|2022-07-29 10:40:00|20.3|18.37|20.23|18.3|20.33|18.39|20.23|18.3|0
1659091500000|2022-07-29 10:45:00|20.19|18.26|20.2|18.28|20.23|18.3|20.1|18.18|0
1659091800000|2022-07-29 10:50:00|20.25|18.27|20.17|18.25|20.38|18.44|20.17|18.25|0
1659092100000|2022-07-29 10:55:00|20.2|18.27|20.12|18.2|20.2|18.27|20.07|18.16|0
1659092400000|2022-07-29 11:00:00|20.09|18.18|19.91|18.02|20.2|18.27|19.89|17.99|0
1659092700000|2022-07-29 11:05:00|19.89|17.99|19.61|17.74|19.91|18.02|19.61|17.74|0
1659093000000|2022-07-29 11:10:00|19.62|17.75|19.61|17.74|19.79|17.9|19.61|17.74|0
1659093300000|2022-07-29 11:15:00|19.63|17.76|19.76|17.88|19.78|17.9|19.61|17.74|0
1659093600000|2022-07-29 11:20:00|19.78|17.9|19.63|17.76|19.84|17.95|19.51|17.65|0
1659093900000|2022-07-29 11:25:00|19.66|17.79|19.48|17.63|19.66|17.79|19.43|17.58|0
1659094200000|2022-07-29 11:30:00|19.51|17.65|19.45|17.6|19.58|17.72|19.43|17.58|0
1659094500000|2022-07-29 11:35:00|19.48|17.62|19.5|17.65|19.65|17.78|19.42|17.57|0
1659094800000|2022-07-29 11:40:00|19.48|17.62|19.43|17.58|19.5|17.65|19.28|17.44|0
1659095100000|2022-07-29 11:45:00|19.4|17.56|19.38|17.53|19.5|17.64|19.35|17.51|0
1659095400000|2022-07-29 11:50:00|19.36|17.52|19.45|17.6|19.53|17.67|19.3|17.46|0
1659095700000|2022-07-29 11:55:00|19.43|17.58|19.54|17.68|19.55|17.69|19.33|17.49|0
1659096000000|2022-07-29 12:00:00|19.53|17.67|19.67|17.8|19.73|17.85|19.5|17.64|0
1659096300000|2022-07-29 12:05:00|19.7|17.82|19.55|17.69|19.75|17.87|19.55|17.69|0
1659096600000|2022-07-29 12:10:00|19.57|17.71|19.37|17.53|19.57|17.71|19.32|17.48|0
1659096900000|2022-07-29 12:15:00|19.35|17.5|19.2|17.37|19.35|17.5|19.15|17.33|0
1659097200000|2022-07-29 12:20:00|19.22|17.39|19.25|17.41|19.27|17.44|19.1|17.28|0
1659097500000|2022-07-29 12:25:00|19.27|17.44|19.12|17.3|19.42|17.57|19.06|17.24|0
1659097800000|2022-07-29 12:30:00|19.18|17.36|18.39|16.64|19.25|17.41|18.38|16.63|0
1659098100000|2022-07-29 12:35:00|18.44|16.68|18.3|16.55|18.8|17.01|18.2|16.47|0
1659098400000|2022-07-29 12:40:00|18.74|16.95|19.26|17.42|19.32|17.48|18.72|16.93|0
1659098700000|2022-07-29 12:45:00|19.28|17.45|19.48|17.62|19.5|17.65|19.26|17.42|0
1659099000000|2022-07-29 12:50:00|19.5|17.65|19.85|17.96|19.88|17.99|19.45|17.6|0
1659099300000|2022-07-29 12:55:00|19.88|17.98|19.3|17.46|19.88|17.98|19.27|17.44|0
1659099600000|2022-07-29 13:00:00|19.32|17.48|18.73|16.95|19.32|17.48|18.69|16.91|0
1659099900000|2022-07-29 13:05:00|18.71|16.93|18.69|16.91|18.81|17.02|18.52|16.75|0
1659100200000|2022-07-29 13:10:00|18.71|16.93|18.64|16.86|18.73|16.95|18.52|16.75|0
1659100500000|2022-07-29 13:15:00|18.59|16.82|18.61|16.84|18.68|16.9|18.55|16.78|0
1659100800000|2022-07-29 13:20:00|18.59|16.82|18.9|17.1|18.92|17.12|18.52|16.75|0
1659101100000|2022-07-29 13:25:00|18.88|17.08|18.92|17.12|19.05|17.23|18.8|17.01|0
1659101400000|2022-07-29 13:30:00|19|17.19|18.58|16.81|19.39|17.54|18.32|16.58|0
1659101700000|2022-07-29 13:35:00|18.42|16.66|18.38|16.63|18.85|17.05|18.17|16.44|0
1659102000000|2022-07-29 13:40:00|18.43|16.67|19.11|17.29|19.46|17.61|18.39|16.64|0
1659102300000|2022-07-29 13:45:00|19.07|17.26|19.43|17.58|19.84|17.95|19.07|17.26|0
1659102600000|2022-07-29 13:50:00|19.46|17.6|19.71|17.83|19.93|18.04|19.38|17.53|0
1659102900000|2022-07-29 13:55:00|19.76|17.87|19.81|17.92|20.09|18.17|19.53|17.67|0
1659103200000|2022-07-29 14:00:00|19.84|17.95|20.66|18.69|20.71|18.74|19.48|17.62|0
1659103500000|2022-07-29 14:05:00|20.68|18.71|20.33|18.4|21|19|20.18|18.26|0
1659103800000|2022-07-29 14:10:00|20.31|18.37|20.13|18.21|20.65|18.68|20.1|18.19|0
1659104100000|2022-07-29 14:15:00|20.18|18.26|20.31|18.37|20.31|18.37|19.9|18|0
1659104400000|2022-07-29 14:20:00|20.33|18.4|20.72|18.75|20.83|18.85|20.13|18.21|0
1659104700000|2022-07-29 14:25:00|20.8|18.82|21.1|19.09|21.55|19.5|20.72|18.75|0
1659105000000|2022-07-29 14:30:00|21.12|19.11|20.67|18.7|21.36|19.33|20.59|18.63|0
1659105300000|2022-07-29 14:35:00|20.59|18.63|20.93|18.94|21.01|19.01|20.56|18.61|0
1659105600000|2022-07-29 14:40:00|20.99|18.99|21.28|19.25|21.33|19.3|20.8|18.82|0
1659105900000|2022-07-29 14:45:00|21.25|19.23|20.93|18.94|21.5|19.45|20.93|18.94|0
1659106200000|2022-07-29 14:50:00|20.98|18.99|21.3|19.27|21.49|19.44|20.8|18.82|0
1659106500000|2022-07-29 14:55:00|21.27|19.25|20.38|18.44|21.38|19.35|20.38|18.44|0
1659106800000|2022-07-29 15:00:00|20.35|18.41|19.94|18.04|20.61|18.65|19.89|17.99|0
1659107100000|2022-07-29 15:05:00|19.99|18.09|20.22|18.29|20.45|18.51|19.96|18.06|0
1659107400000|2022-07-29 15:10:00|20.19|18.27|20.73|18.75|20.87|18.89|19.87|17.97|0
1659107700000|2022-07-29 15:15:00|20.77|18.79|20.98|18.98|21|19|20.46|18.51|0
1659108000000|2022-07-29 15:20:00|20.95|18.96|20.2|18.27|21|19|20.2|18.27|0
1659108300000|2022-07-29 15:25:00|20.17|18.25|19.19|17.36|20.27|18.34|19.14|17.31|0
1659108600000|2022-07-29 15:30:00|19.14|17.31|20.07|18.16|20.4|18.46|18.82|17.02|0
1659108900000|2022-07-29 15:35:00|20.04|18.14|20.82|18.83|20.82|18.83|20.04|18.14|0
1659109200000|2022-07-29 15:40:00|20.84|18.86|21.43|19.38|21.43|19.38|20.76|18.79|0
1659109500000|2022-07-29 15:45:00|21.4|19.36|21.13|19.12|21.53|19.48|21.13|19.12|0
1659109800000|2022-07-29 15:50:00|21.16|19.14|21.5|19.46|21.58|19.53|21|19|0
1659110100000|2022-07-29 15:55:00|21.53|19.48|21.4|19.36|21.64|19.58|21.29|19.26|0
1659110400000|2022-07-29 16:00:00|21.42|19.38|20.52|18.57|21.58|19.52|20.11|18.19|0
1659110700000|2022-07-29 16:05:00|20.47|18.52|19.9|18.01|20.47|18.52|19.78|17.89|0
1659111000000|2022-07-29 16:10:00|19.98|18.08|20.11|18.19|20.44|18.5|19.98|18.08|0
1659111300000|2022-07-29 16:15:00|20.13|18.22|20.57|18.61|20.73|18.76|20.11|18.19|0
1659111600000|2022-07-29 16:20:00|20.6|18.64|20.57|18.61|20.7|18.73|20.34|18.4|0
1659111900000|2022-07-29 16:25:00|20.58|18.62|20.54|18.59|20.68|18.71|20.41|18.47|0
1659112200000|2022-07-29 16:30:00|20.57|18.61|20.67|18.7|20.83|18.85|20.49|18.54|0
1659112500000|2022-07-29 16:35:00|20.65|18.68|20.83|18.85|20.88|18.89|20.28|18.35|0
1659112800000|2022-07-29 16:40:00|20.8|18.82|20.88|18.89|20.91|18.92|20.62|18.66|0
1659113100000|2022-07-29 16:45:00|20.86|18.87|21.23|19.21|21.31|19.28|20.8|18.82|0
1659113400000|2022-07-29 16:50:00|21.2|19.18|21.63|19.57|21.63|19.57|21.17|19.16|0
1659113700000|2022-07-29 16:55:00|21.66|19.6|21.47|19.42|21.74|19.67|21.41|19.37|0
1659114000000|2022-07-29 17:00:00|21.44|19.4|21.2|19.18|21.52|19.47|21.12|19.11|0
1659114300000|2022-07-29 17:05:00|21.17|19.15|21.4|19.36|21.45|19.41|21.12|19.11|0
1659114600000|2022-07-29 17:10:00|21.42|19.38|21.45|19.41|21.56|19.5|21.18|19.16|0
1659114900000|2022-07-29 17:15:00|21.48|19.43|21.42|19.38|21.53|19.48|21.34|19.31|0
1659115200000|2022-07-29 17:20:00|21.45|19.4|21.34|19.31|21.56|19.5|21.23|19.21|0
1659115500000|2022-07-29 17:25:00|21.31|19.28|21.07|19.06|21.39|19.36|21.02|19.02|0
1659115800000|2022-07-29 17:30:00|21.04|19.04|21.23|19.21|21.47|19.43|21.04|19.04|0
1659116100000|2022-07-29 17:35:00|21.2|19.18|21.52|19.47|21.55|19.5|21.15|19.13|0
1659116400000|2022-07-29 17:40:00|21.55|19.5|21.23|19.21|21.74|19.67|21.12|19.11|0
1659116700000|2022-07-29 17:45:00|21.2|19.18|21.34|19.31|21.45|19.4|21.15|19.14|0
1659117000000|2022-07-29 17:50:00|21.31|19.28|21.64|19.57|21.69|19.62|21.31|19.28|0
1659117300000|2022-07-29 17:55:00|21.66|19.6|21.44|19.4|21.8|19.72|21.36|19.33|0
1659117600000|2022-07-29 18:00:00|21.47|19.42|21.55|19.5|21.6|19.55|21.2|19.18|0
1659117900000|2022-07-29 18:05:00|21.58|19.52|21.88|19.79|21.88|19.79|21.58|19.52|0
1659118200000|2022-07-29 18:10:00|21.85|19.77|22.42|20.28|22.54|20.4|21.8|19.73|0
1659118500000|2022-07-29 18:15:00|22.4|20.27|22.71|20.55|22.74|20.57|22.26|20.14|0
1659118800000|2022-07-29 18:20:00|22.68|20.52|22.57|20.42|22.74|20.57|22.46|20.32|0
1659119100000|2022-07-29 18:25:00|22.54|20.39|22.73|20.57|22.78|20.61|22.4|20.27|0
1659119400000|2022-07-29 18:30:00|22.76|20.6|22.79|20.62|22.82|20.65|22.56|20.42|0
1659119700000|2022-07-29 18:35:00|22.82|20.65|22.93|20.75|23.25|21.03|22.82|20.65|0
1659120000000|2022-07-29 18:40:00|22.85|20.67|22.68|20.52|22.93|20.75|22.54|20.39|0
1659120300000|2022-07-29 18:45:00|22.7|20.54|22.76|20.59|22.96|20.77|22.56|20.41|0
1659120600000|2022-07-29 18:50:00|22.73|20.57|22.93|20.74|22.98|20.8|22.65|20.49|0
1659120900000|2022-07-29 18:55:00|22.87|20.69|23.04|20.85|23.07|20.87|22.79|20.62|0
1659121200000|2022-07-29 19:00:00|23.1|20.9|23.62|21.37|23.62|21.37|22.98|20.79|0
1659121500000|2022-07-29 19:05:00|23.59|21.34|23.21|21|23.59|21.34|23.18|20.97|0
1659121800000|2022-07-29 19:10:00|23.24|21.02|23.47|21.23|23.47|21.23|23.06|20.87|0
1659122100000|2022-07-29 19:15:00|23.49|21.26|22.87|20.69|23.49|21.26|22.59|20.44|0
1659122400000|2022-07-29 19:20:00|22.84|20.67|23.1|20.9|23.1|20.9|22.76|20.59|0
1659122700000|2022-07-29 19:25:00|23.16|20.95|23.48|21.24|23.5|21.27|23.13|20.93|0
1659123000000|2022-07-29 19:30:00|23.45|21.21|23.71|21.45|23.71|21.45|23.07|20.87|0
1659123300000|2022-07-29 19:35:00|23.74|21.48|23.42|21.19|23.77|21.5|23.42|21.19|0
1659123600000|2022-07-29 19:40:00|23.39|21.16|23.5|21.26|23.65|21.4|23.18|20.98|0
1659123900000|2022-07-29 19:45:00|23.44|21.21|23.59|21.34|23.73|21.47|23.33|21.11|0
1659124200000|2022-07-29 19:50:00|23.56|21.31|22.92|20.74|23.7|21.45|22.89|20.71|0
1659124500000|2022-07-29 19:55:00|22.95|20.77|22.64|20.48|22.95|20.77|22.47|20.33|0
1659124800000|2022-07-29 20:00:00|22.52|20.38|22.66|20.51|22.98|20.79|22.52|20.38|0
1659125100000|2022-07-29 20:05:00|22.72|20.56|22.47|20.33|22.78|20.61|22.47|20.33|0
1659125400000|2022-07-29 20:10:00|22.49|20.35|22.55|20.4|22.63|20.48|22.47|20.33|0
1659313800000|2022-08-01 00:30:00|20.36|18.42|20.36|18.42|20.45|18.5|20.36|18.42|0
1659314100000|2022-08-01 00:35:00|20.33|18.4|20.28|18.35|20.44|18.49|20.23|18.3|0
1659314400000|2022-08-01 00:40:00|20.26|18.33|20.36|18.42|20.44|18.49|20.26|18.33|0
1659314700000|2022-08-01 00:45:00|20.37|18.43|20.38|18.44|20.46|18.51|20.36|18.42|0
1659315000000|2022-08-01 00:50:00|20.41|18.47|20.38|18.44|20.46|18.51|20.38|18.44|0
1659315300000|2022-08-01 00:55:00|20.4|18.45|20.33|18.39|20.4|18.45|20.25|18.32|0
1659315600000|2022-08-01 01:00:00|20.36|18.42|20.21|18.29|20.41|18.46|20.21|18.29|0
1659315900000|2022-08-01 01:05:00|20.2|18.27|20.17|18.25|20.28|18.34|20.12|18.2|0
1659316200000|2022-08-01 01:10:00|20.15|18.23|20.38|18.44|20.4|18.46|20.15|18.23|0
1659316500000|2022-08-01 01:15:00|20.35|18.41|20.54|18.58|20.54|18.58|20.3|18.37|0
1659316800000|2022-08-01 01:20:00|20.55|18.59|20.38|18.44|20.59|18.63|20.38|18.44|0
1659317100000|2022-08-01 01:25:00|20.4|18.46|20.48|18.53|20.48|18.53|20.38|18.44|0
1659317400000|2022-08-01 01:30:00|20.45|18.51|20.58|18.62|20.64|18.67|20.27|18.34|0
1659317700000|2022-08-01 01:35:00|20.6|18.64|20.61|18.65|20.69|18.72|20.51|18.55|0
1659318000000|2022-08-01 01:40:00|20.58|18.62|20.48|18.53|20.66|18.69|20.4|18.46|0
1659318300000|2022-08-01 01:45:00|20.46|18.51|20.27|18.34|20.48|18.53|20.24|18.31|0
1659318600000|2022-08-01 01:50:00|20.24|18.31|20.48|18.53|20.5|18.55|20.24|18.31|0
1659318900000|2022-08-01 01:55:00|20.46|18.51|20.53|18.57|20.63|18.67|20.4|18.45|0
1659319200000|2022-08-01 02:00:00|20.5|18.55|20.37|18.43|20.55|18.6|20.37|18.43|0
1659319500000|2022-08-01 02:05:00|20.39|18.45|20.37|18.43|20.46|18.51|20.34|18.4|0
1659319800000|2022-08-01 02:10:00|20.38|18.44|20.37|18.43|20.38|18.44|20.26|18.33|0
1659320100000|2022-08-01 02:15:00|20.34|18.4|20.31|18.38|20.37|18.43|20.29|18.36|0
1659320400000|2022-08-01 02:20:00|20.34|18.4|20.36|18.43|20.37|18.43|20.31|18.38|0
1659320700000|2022-08-01 02:25:00|20.39|18.45|20.61|18.65|20.63|18.66|20.36|18.43|0
1659321000000|2022-08-01 02:30:00|20.63|18.66|20.52|18.57|20.68|18.71|20.52|18.57|0
1659321300000|2022-08-01 02:35:00|20.55|18.59|20.44|18.49|20.55|18.59|20.41|18.47|0
1659321600000|2022-08-01 02:40:00|20.45|18.5|20.45|18.5|20.49|18.54|20.41|18.47|0
1659321900000|2022-08-01 02:45:00|20.47|18.52|20.52|18.56|20.6|18.64|20.47|18.52|0
1659322200000|2022-08-01 02:50:00|20.5|18.55|20.57|18.61|20.57|18.61|20.46|18.51|0
1659322500000|2022-08-01 02:55:00|20.62|18.66|20.59|18.63|20.7|18.73|20.55|18.6|0
1659322800000|2022-08-01 03:00:00|20.58|18.62|20.46|18.51|20.59|18.63|20.46|18.51|0
1659323100000|2022-08-01 03:05:00|20.44|18.49|20.41|18.46|20.49|18.54|20.33|18.39|0
1659323400000|2022-08-01 03:10:00|20.38|18.44|20.38|18.44|20.46|18.51|20.33|18.39|0
1659323700000|2022-08-01 03:15:00|20.41|18.46|20.12|18.2|20.41|18.46|20.12|18.2|0
1659324000000|2022-08-01 03:20:00|20.09|18.18|19.99|18.09|20.09|18.18|19.99|18.09|0
1659324300000|2022-08-01 03:25:00|20.02|18.11|19.91|18.02|20.04|18.13|19.83|17.95|0
1659324600000|2022-08-01 03:30:00|19.9|18|19.96|18.06|19.97|18.07|19.86|17.97|0
1659324900000|2022-08-01 03:35:00|19.94|18.04|19.99|18.08|19.99|18.08|19.94|18.04|0
1659325200000|2022-08-01 03:40:00|19.97|18.07|19.99|18.08|19.99|18.08|19.96|18.06|0
1659325500000|2022-08-01 03:45:00|19.96|18.06|19.86|17.97|19.96|18.06|19.86|17.97|0
1659325800000|2022-08-01 03:50:00|19.88|17.99|19.93|18.03|19.96|18.06|19.86|17.96|0
1659326100000|2022-08-01 03:55:00|19.96|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1659326400000|2022-08-01 04:00:00|19.91|18.01|19.96|18.06|19.96|18.06|19.88|17.99|0
1659326700000|2022-08-01 04:05:00|19.98|18.08|19.88|17.99|19.98|18.08|19.88|17.99|0
1659327000000|2022-08-01 04:10:00|19.85|17.98|19.95|18.05|19.98|18.08|19.85|17.96|0
1659327300000|2022-08-01 04:15:00|19.98|18.08|20.11|18.19|20.11|18.19|19.98|18.08|0
1659327600000|2022-08-01 04:20:00|20.12|18.2|20.13|18.22|20.13|18.22|20.07|18.16|0
1659327900000|2022-08-01 04:25:00|20.12|18.2|20.18|18.26|20.18|18.26|20.08|18.17|0
1659328200000|2022-08-01 04:30:00|20.16|18.24|20.13|18.21|20.18|18.26|20.08|18.17|0
1659328500000|2022-08-01 04:35:00|20.16|18.24|20|18.1|20.16|18.24|20|18.1|0
1659328800000|2022-08-01 04:40:00|20.03|18.12|20.08|18.17|20.1|18.19|20|18.1|0
1659329100000|2022-08-01 04:45:00|20.1|18.19|20.02|18.12|20.1|18.19|20.02|18.12|0
1659329400000|2022-08-01 04:50:00|20.05|18.14|20.1|18.19|20.1|18.19|20|18.09|0
1659329700000|2022-08-01 04:55:00|20.11|18.2|20.18|18.26|20.18|18.26|20.1|18.19|0
1659330000000|2022-08-01 05:00:00|20.2|18.28|20.12|18.21|20.2|18.28|20.11|18.2|0
1659330300000|2022-08-01 05:05:00|20.1|18.18|20.1|18.18|20.18|18.25|20.08|18.17|0
1659330600000|2022-08-01 05:10:00|20.08|18.17|19.97|18.07|20.1|18.18|19.92|18.02|0
1659330900000|2022-08-01 05:15:00|19.94|18.04|20.02|18.11|20.03|18.12|19.92|18.02|0
1659331200000|2022-08-01 05:20:00|19.99|18.09|19.94|18.04|20.06|18.15|19.94|18.04|0
1659331500000|2022-08-01 05:25:00|19.95|18.05|20.04|18.13|20.08|18.17|19.95|18.05|0
1659331800000|2022-08-01 05:30:00|20.07|18.16|20.04|18.13|20.22|18.3|20.04|18.13|0
1659332100000|2022-08-01 05:35:00|20.02|18.11|19.83|17.95|20.04|18.13|19.83|17.95|0
1659332400000|2022-08-01 05:40:00|19.73|17.85|19.68|17.81|19.76|17.88|19.63|17.76|0
1659332700000|2022-08-01 05:45:00|19.67|17.79|19.86|17.97|19.86|17.97|19.67|17.79|0
1659333000000|2022-08-01 05:50:00|19.88|17.99|20.06|18.15|20.06|18.15|19.86|17.97|0
1659333300000|2022-08-01 05:55:00|20.09|18.18|20.19|18.27|20.19|18.27|20.05|18.14|0
1659333600000|2022-08-01 06:00:00|20.22|18.29|20.29|18.36|20.32|18.39|20.19|18.27|0
1659333900000|2022-08-01 06:05:00|20.32|18.39|20.19|18.27|20.32|18.39|20.19|18.27|0
1659334200000|2022-08-01 06:10:00|20.22|18.29|20.32|18.38|20.32|18.38|20.14|18.22|0
1659334500000|2022-08-01 06:15:00|20.35|18.41|20.14|18.22|20.35|18.41|20.12|18.21|0
1659334800000|2022-08-01 06:20:00|20.16|18.24|20.03|18.12|20.24|18.31|20.03|18.12|0
1659335100000|2022-08-01 06:25:00|20.04|18.14|20.19|18.26|20.19|18.26|19.99|18.09|0
1659335400000|2022-08-01 06:30:00|20.16|18.24|20.06|18.15|20.17|18.25|19.95|18.05|0
1659335700000|2022-08-01 06:35:00|20.03|18.12|20.03|18.12|20.11|18.19|19.95|18.05|0
1659336000000|2022-08-01 06:40:00|20.05|18.14|20.16|18.24|20.21|18.28|20.03|18.12|0
1659336300000|2022-08-01 06:45:00|20.18|18.26|20.26|18.33|20.32|18.39|20.16|18.24|0
1659336600000|2022-08-01 06:50:00|20.29|18.35|20.28|18.35|20.31|18.38|20.18|18.26|0
1659336900000|2022-08-01 06:55:00|20.27|18.34|20.31|18.38|20.35|18.41|20.26|18.33|0
1659337200000|2022-08-01 07:00:00|20.52|18.57|20.72|18.74|20.76|18.78|20.41|18.47|0
1659337500000|2022-08-01 07:05:00|20.73|18.76|20.76|18.78|20.84|18.85|20.6|18.64|0
1659337800000|2022-08-01 07:10:00|20.74|18.77|20.73|18.75|20.9|18.91|20.67|18.71|0
1659338100000|2022-08-01 07:15:00|20.74|18.77|20.62|18.66|20.75|18.78|20.54|18.59|0
1659338400000|2022-08-01 07:20:00|20.61|18.64|20.78|18.8|20.83|18.85|20.58|18.62|0
1659338700000|2022-08-01 07:25:00|20.81|18.82|20.67|18.7|20.82|18.83|20.62|18.66|0
1659339000000|2022-08-01 07:30:00|20.7|18.73|21.07|19.06|21.15|19.14|20.7|18.73|0
1659339300000|2022-08-01 07:35:00|21.1|19.09|21.26|19.23|21.39|19.36|21.1|19.09|0
1659339600000|2022-08-01 07:40:00|21.23|19.21|21.18|19.16|21.34|19.31|21.1|19.09|0
1659339900000|2022-08-01 07:45:00|21.19|19.17|21.12|19.11|21.26|19.23|21.09|19.09|0
1659340200000|2022-08-01 07:50:00|21.11|19.1|20.97|18.97|21.12|19.11|20.87|18.88|0
1659340500000|2022-08-01 07:55:00|20.99|18.99|20.99|18.99|21.07|19.06|20.88|18.89|0
1659340800000|2022-08-01 08:00:00|20.96|18.96|20.98|18.99|21.07|19.06|20.9|18.91|0
1659341100000|2022-08-01 08:05:00|21.01|19.01|21.12|19.11|21.14|19.13|20.93|18.94|0
1659341400000|2022-08-01 08:10:00|21.14|19.13|20.93|18.94|21.33|19.3|20.8|18.82|0
1659341700000|2022-08-01 08:15:00|20.9|18.91|20.9|18.91|21.03|19.03|20.87|18.89|0
1659342000000|2022-08-01 08:20:00|20.87|18.89|20.75|18.78|20.93|18.93|20.74|18.76|0
1659342300000|2022-08-01 08:25:00|20.79|18.81|20.77|18.79|20.79|18.81|20.66|18.69|0
1659342600000|2022-08-01 08:30:00|20.74|18.76|20.87|18.88|20.9|18.91|20.74|18.76|0
1659342900000|2022-08-01 08:35:00|20.84|18.86|20.74|18.76|20.9|18.91|20.66|18.69|0
1659343200000|2022-08-01 08:40:00|20.76|18.79|20.52|18.57|20.76|18.79|20.52|18.57|0
1659343500000|2022-08-01 08:45:00|20.58|18.62|20.31|18.38|20.6|18.64|20.31|18.38|0
1659343800000|2022-08-01 08:50:00|20.33|18.39|20.35|18.41|20.35|18.41|20.21|18.28|0
1659344100000|2022-08-01 08:55:00|20.34|18.4|20.36|18.42|20.38|18.44|20.29|18.35|0
1659344400000|2022-08-01 09:00:00|20.39|18.45|20.51|18.55|20.55|18.59|20.34|18.4|0
1659344700000|2022-08-01 09:05:00|20.52|18.57|20.55|18.59|20.57|18.61|20.44|18.49|0
1659345000000|2022-08-01 09:10:00|20.56|18.6|20.76|18.78|20.81|18.83|20.55|18.59|0
1659345300000|2022-08-01 09:15:00|20.74|18.77|20.72|18.74|20.76|18.78|20.65|18.68|0
1659345600000|2022-08-01 09:20:00|20.7|18.73|20.75|18.78|20.77|18.79|20.68|18.71|0
1659345900000|2022-08-01 09:25:00|20.78|18.8|20.65|18.68|20.83|18.85|20.62|18.66|0
1659346200000|2022-08-01 09:30:00|20.63|18.67|21.05|19.04|21.1|19.09|20.63|18.67|0
1659346500000|2022-08-01 09:35:00|21.07|19.07|21.14|19.13|21.22|19.2|20.99|18.99|0
1659346800000|2022-08-01 09:40:00|21.13|19.11|21.04|19.04|21.15|19.14|20.99|18.99|0
1659347100000|2022-08-01 09:45:00|21.07|19.06|21.2|19.19|21.2|19.19|21|19|0
1659347400000|2022-08-01 09:50:00|21.23|19.21|21.02|19.01|21.23|19.21|21.02|19.01|0
1659347700000|2022-08-01 09:55:00|21|19|21.04|19.04|21.12|19.11|20.99|18.99|0
1659348000000|2022-08-01 10:00:00|21.07|19.06|21.2|19.18|21.2|19.18|20.97|18.98|0
1659348300000|2022-08-01 10:05:00|21.23|19.21|21.16|19.14|21.36|19.33|21.09|19.08|0
1659348600000|2022-08-01 10:10:00|21.17|19.16|20.96|18.96|21.17|19.16|20.9|18.91|0
1659348900000|2022-08-01 10:15:00|20.93|18.94|21.09|19.08|21.12|19.11|20.9|18.91|0
1659349200000|2022-08-01 10:20:00|21.12|19.11|20.98|18.98|21.12|19.11|20.88|18.89|0
1659349500000|2022-08-01 10:25:00|20.97|18.97|21.06|19.06|21.06|19.06|20.93|18.94|0
1659349800000|2022-08-01 10:30:00|21.03|19.03|21.06|19.05|21.06|19.06|20.86|18.87|0
1659350100000|2022-08-01 10:35:00|21.05|19.04|21.01|19.01|21.09|19.08|20.98|18.98|0
1659350400000|2022-08-01 10:40:00|20.98|18.98|20.95|18.96|21.03|19.03|20.91|18.92|0
1659350700000|2022-08-01 10:45:00|20.94|18.94|20.87|18.88|20.99|18.99|20.84|18.86|0
1659351000000|2022-08-01 10:50:00|20.86|18.87|20.92|18.93|20.98|18.98|20.84|18.86|0
1659351300000|2022-08-01 10:55:00|20.94|18.94|21|19|21.06|19.05|20.87|18.88|0
1659351600000|2022-08-01 11:00:00|21.04|19.04|21.08|19.07|21.11|19.1|20.97|18.98|0
1659351900000|2022-08-01 11:05:00|21.05|19.05|21.08|19.07|21.19|19.17|21.03|19.02|0
1659352200000|2022-08-01 11:10:00|21.09|19.08|21.3|19.27|21.36|19.33|21.04|19.04|0
1659352500000|2022-08-01 11:15:00|21.32|19.29|21.28|19.25|21.35|19.32|21.21|19.19|0
1659352800000|2022-08-01 11:20:00|21.29|19.27|21.27|19.24|21.43|19.39|21.24|19.22|0
1659353100000|2022-08-01 11:25:00|21.28|19.25|21.29|19.26|21.43|19.39|21.27|19.24|0
1659353400000|2022-08-01 11:30:00|21.34|19.31|21.15|19.14|21.36|19.32|21.13|19.12|0
1659353700000|2022-08-01 11:35:00|21.17|19.15|21.23|19.21|21.24|19.21|21.13|19.12|0
1659354000000|2022-08-01 11:40:00|21.26|19.24|21.52|19.47|21.72|19.66|21.26|19.24|0
1659354300000|2022-08-01 11:45:00|21.51|19.46|21.67|19.6|21.92|19.83|21.51|19.46|0
1659354600000|2022-08-01 11:50:00|21.65|19.59|21.48|19.43|21.67|19.6|21.48|19.43|0
1659354900000|2022-08-01 11:55:00|21.42|19.38|21.31|19.28|21.42|19.38|21.26|19.23|0
1659355200000|2022-08-01 12:00:00|21.28|19.26|21.04|19.04|21.31|19.28|21.04|19.04|0
1659355500000|2022-08-01 12:05:00|21.03|19.02|20.75|18.77|21.03|19.02|20.64|18.67|0
1659355800000|2022-08-01 12:10:00|20.77|18.79|20.67|18.7|20.8|18.82|20.56|18.6|0
1659356100000|2022-08-01 12:15:00|20.64|18.67|20.56|18.6|20.72|18.75|20.53|18.58|0
1659356400000|2022-08-01 12:20:00|20.59|18.62|20.45|18.5|20.61|18.65|20.4|18.46|0
1659356700000|2022-08-01 12:25:00|20.48|18.53|20.37|18.43|20.48|18.53|20.14|18.22|0
1659357000000|2022-08-01 12:30:00|20.35|18.41|20.27|18.34|20.56|18.6|20.18|18.25|0
1659357300000|2022-08-01 12:35:00|20.24|18.31|20.16|18.24|20.29|18.36|20.09|18.17|0
1659357600000|2022-08-01 12:40:00|20.14|18.22|20.14|18.22|20.16|18.24|19.9|18.01|0
1659357900000|2022-08-01 12:45:00|20.15|18.23|19.67|17.8|20.16|18.24|19.6|17.73|0
1659358200000|2022-08-01 12:50:00|19.7|17.82|19.17|17.34|19.85|17.96|19.14|17.32|0
1659358500000|2022-08-01 12:55:00|19.19|17.36|19.14|17.32|19.37|17.52|19.14|17.32|0
1659358800000|2022-08-01 13:00:00|19.09|17.27|18.6|16.83|19.17|17.34|18.43|16.67|0
1659359100000|2022-08-01 13:05:00|18.65|16.87|19.16|17.34|19.16|17.34|18.62|16.85|0
1659359400000|2022-08-01 13:10:00|19.18|17.35|19.24|17.41|19.24|17.41|19.02|17.2|0
1659359700000|2022-08-01 13:15:00|19.21|17.38|18.79|17|19.24|17.41|18.74|16.96|0
1659360000000|2022-08-01 13:20:00|18.77|16.98|19.11|17.29|19.12|17.3|18.67|16.89|0
1659360300000|2022-08-01 13:25:00|19.1|17.28|18.84|17.04|19.14|17.31|18.74|16.96|0
1659360600000|2022-08-01 13:30:00|18.91|17.11|20.44|18.49|20.44|18.49|18.14|16.41|0
1659360900000|2022-08-01 13:35:00|20.36|18.42|21.01|19.01|21.07|19.06|20.36|18.42|0
1659361200000|2022-08-01 13:40:00|21.07|19.06|21.82|19.74|22.06|19.96|20.85|18.87|0
1659361500000|2022-08-01 13:45:00|21.79|19.72|21.84|19.76|22.09|19.99|21.47|19.42|0
1659361800000|2022-08-01 13:50:00|21.87|19.79|22.93|20.74|23.13|20.92|21.76|19.69|0
1659362100000|2022-08-01 13:55:00|22.9|20.72|22.77|20.6|23.38|21.16|22.7|20.54|0
1659362400000|2022-08-01 14:00:00|22.71|20.55|23.15|20.95|23.64|21.39|22.28|20.16|0
1659362700000|2022-08-01 14:05:00|23.1|20.9|24.11|21.81|24.65|22.3|23.1|20.9|0
1659363000000|2022-08-01 14:10:00|24.06|21.77|22.83|20.66|24.23|21.92|22.77|20.61|0
1659363300000|2022-08-01 14:15:00|22.89|20.71|21.36|19.32|22.94|20.76|21.36|19.32|0
1659363600000|2022-08-01 14:20:00|21.33|19.3|21.36|19.32|21.57|19.52|20.87|18.89|0
1659363900000|2022-08-01 14:25:00|21.3|19.27|20.55|18.6|21.36|19.32|20.27|18.34|0
1659364200000|2022-08-01 14:30:00|20.59|18.63|20.9|18.91|21.19|19.17|20.58|18.62|0
1659364500000|2022-08-01 14:35:00|20.92|18.93|21.46|19.42|21.46|19.42|20.82|18.83|0
1659364800000|2022-08-01 14:40:00|21.52|19.47|22.37|20.24|22.46|20.32|21.52|19.47|0
1659365100000|2022-08-01 14:45:00|22.43|20.29|23.02|20.83|23.23|21.01|22.29|20.16|0
1659365400000|2022-08-01 14:50:00|23.05|20.86|23.72|21.46|23.9|21.62|23.05|20.86|0
1659365700000|2022-08-01 14:55:00|23.66|21.41|23.51|21.27|23.69|21.43|23.37|21.14|0
1659366000000|2022-08-01 15:00:00|23.57|21.33|23.11|20.91|23.93|21.65|23.02|20.83|0
1659366300000|2022-08-01 15:05:00|23.14|20.93|22.88|20.7|23.16|20.96|22.62|20.47|0
1659366600000|2022-08-01 15:10:00|22.93|20.75|23.42|21.19|23.45|21.22|22.79|20.62|0
1659366900000|2022-08-01 15:15:00|23.45|21.22|21.97|19.88|23.45|21.22|21.97|19.88|0
1659367200000|2022-08-01 15:20:00|21.92|19.83|23.1|20.9|23.19|20.98|21.81|19.73|0
1659367500000|2022-08-01 15:25:00|23.09|20.89|23.33|21.11|23.64|21.39|22.93|20.75|0
1659367800000|2022-08-01 15:30:00|23.39|21.16|22.61|20.46|23.39|21.16|22.43|20.29|0
1659368100000|2022-08-01 15:35:00|22.67|20.51|22.67|20.51|22.81|20.64|22.36|20.23|0
1659368400000|2022-08-01 15:40:00|22.64|20.49|23.21|21|23.24|21.03|22.53|20.38|0
1659368700000|2022-08-01 15:45:00|23.24|21.03|23.77|21.5|23.77|21.5|23.01|20.82|0
1659369000000|2022-08-01 15:50:00|23.74|21.48|23.39|21.16|23.86|21.58|23.39|21.16|0
1659369300000|2022-08-01 15:55:00|23.41|21.18|23.09|20.9|23.41|21.18|23.09|20.9|0
1659369600000|2022-08-01 16:00:00|23.12|20.92|22.72|20.56|23.27|21.05|22.61|20.46|0
1659369900000|2022-08-01 16:05:00|22.75|20.58|22.41|20.28|22.92|20.74|22.41|20.28|0
1659370200000|2022-08-01 16:10:00|22.44|20.3|21.82|19.75|22.72|20.56|21.52|19.47|0
1659370500000|2022-08-01 16:15:00|21.85|19.77|22.07|19.97|22.13|20.02|21.66|19.6|0
1659370800000|2022-08-01 16:20:00|22.04|19.94|22.43|20.3|22.63|20.48|21.99|19.89|0
1659371100000|2022-08-01 16:25:00|22.41|20.27|22.46|20.32|22.66|20.5|22.36|20.23|0
1659371400000|2022-08-01 16:30:00|22.49|20.35|22.43|20.3|22.52|20.37|22.07|19.97|0
1659371700000|2022-08-01 16:35:00|22.46|20.32|22.21|20.09|22.49|20.35|21.98|19.89|0
1659372000000|2022-08-01 16:40:00|22.18|20.07|22.26|20.14|22.35|20.22|21.87|19.79|0
1659372300000|2022-08-01 16:45:00|22.29|20.17|22.23|20.12|22.77|20.6|22.12|20.01|0
1659372600000|2022-08-01 16:50:00|22.29|20.17|22.04|19.94|22.32|20.19|21.98|19.89|0
1659372900000|2022-08-01 16:55:00|22.06|19.96|22.15|20.04|22.17|20.06|21.65|19.59|0
1659373200000|2022-08-01 17:00:00|22.09|19.99|21|19|22.15|20.04|20.95|18.95|0
1659373500000|2022-08-01 17:05:00|21.03|19.02|21.65|19.59|21.81|19.74|20.87|18.88|0
1659373800000|2022-08-01 17:10:00|21.62|19.56|21.76|19.68|21.78|19.71|21.24|19.22|0
1659374100000|2022-08-01 17:15:00|21.84|19.76|20.89|18.9|21.95|19.86|20.86|18.88|0
1659374400000|2022-08-01 17:20:00|20.92|18.92|20.89|18.9|21.21|19.19|20.57|18.61|0
1659374700000|2022-08-01 17:25:00|20.94|18.95|20.31|18.38|20.96|18.96|20.28|18.35|0
1659375000000|2022-08-01 17:30:00|20.26|18.33|19.9|18|20.54|18.59|19.9|18|0
1659375300000|2022-08-01 17:35:00|19.92|18.02|20.13|18.21|20.26|18.33|19.84|17.95|0
1659375600000|2022-08-01 17:40:00|20.15|18.23|19.84|17.95|20.26|18.33|19.61|17.75|0
1659375900000|2022-08-01 17:45:00|19.8|17.92|19.71|17.84|19.82|17.93|19.19|17.36|0
1659376200000|2022-08-01 17:50:00|19.66|17.79|19.66|17.79|19.74|17.86|19.29|17.45|0
1659376500000|2022-08-01 17:55:00|19.64|17.77|21.74|19.67|21.93|19.84|19.39|17.54|0
1659376800000|2022-08-01 18:00:00|21.6|19.55|21.41|19.38|21.71|19.64|20.94|18.94|0
1659377100000|2022-08-01 18:05:00|21.39|19.35|21.74|19.67|21.76|19.69|21.15|19.13|0
1659377400000|2022-08-01 18:10:00|21.63|19.57|22.23|20.11|22.23|20.11|21.36|19.33|0
1659377700000|2022-08-01 18:15:00|22.28|20.16|21.82|19.74|22.48|20.34|21.68|19.62|0
1659378000000|2022-08-01 18:20:00|21.84|19.76|22.25|20.13|22.25|20.13|21.6|19.54|0
1659378300000|2022-08-01 18:25:00|22.2|20.08|22.11|20.01|22.25|20.13|21.81|19.74|0
1659378600000|2022-08-01 18:30:00|22.09|19.98|22.25|20.13|22.39|20.26|22|19.91|0
1659378900000|2022-08-01 18:35:00|22.28|20.16|22.47|20.33|22.58|20.43|22.25|20.13|0
1659379200000|2022-08-01 18:40:00|22.5|20.36|21.89|19.81|22.64|20.48|21.89|19.81|0
1659379500000|2022-08-01 18:45:00|21.92|19.83|22.06|19.96|22.19|20.08|21.73|19.66|0
1659379800000|2022-08-01 18:50:00|21.92|19.83|22.47|20.33|22.52|20.38|21.67|19.61|0
1659380100000|2022-08-01 18:55:00|22.5|20.35|23.24|21.03|23.63|21.38|22.44|20.3|0
1659380400000|2022-08-01 19:00:00|23.26|21.04|22.2|20.08|23.31|21.09|21.72|19.65|0
1659380700000|2022-08-01 19:05:00|22.23|20.11|22.73|20.56|22.84|20.67|22.01|19.91|0
1659381000000|2022-08-01 19:10:00|22.7|20.54|22.87|20.69|22.9|20.72|22.36|20.23|0
1659381300000|2022-08-01 19:15:00|22.93|20.74|22.67|20.51|23.13|20.92|22.61|20.46|0
1659381600000|2022-08-01 19:20:00|22.64|20.49|21.95|19.86|22.64|20.49|21.89|19.81|0
1659381900000|2022-08-01 19:25:00|21.89|19.81|21.89|19.81|22|19.91|21.7|19.63|0
1659382200000|2022-08-01 19:30:00|21.84|19.76|22.08|19.98|22.17|20.05|21.67|19.61|0
1659382500000|2022-08-01 19:35:00|22.05|19.95|22.08|19.98|22.14|20.03|21.83|19.76|0
1659382800000|2022-08-01 19:40:00|22.11|20|21.83|19.75|22.55|20.41|21.75|19.68|0
1659383100000|2022-08-01 19:45:00|21.81|19.73|22.24|20.13|22.44|20.3|21.72|19.65|0
1659383400000|2022-08-01 19:50:00|22.69|20.53|21.83|19.75|22.69|20.53|21.8|19.73|0
1659383700000|2022-08-01 19:55:00|21.78|19.7|21.78|19.7|22.13|20.02|21.56|19.5|0
1659384000000|2022-08-01 20:00:00|21.88|19.8|22.08|19.97|22.21|20.1|21.64|19.58|0
1659384300000|2022-08-01 20:05:00|22.1|20|22.02|19.92|22.19|20.07|21.99|19.9|0
1659384600000|2022-08-01 20:10:00|22.05|19.95|22.13|20.02|22.21|20.1|22.05|19.95|0
1659384900000|2022-08-01 20:15:00|22.1|20|21.88|19.8|22.1|20|21.8|19.72|0
1659385200000|2022-08-01 20:20:00|21.85|19.77|21.91|19.82|21.93|19.85|21.8|19.72|0
1659385500000|2022-08-01 20:25:00|21.93|19.84|21.96|19.87|22.06|19.96|21.93|19.84|0
1659385800000|2022-08-01 20:30:00|21.99|19.89|21.96|19.87|22.02|19.92|21.96|19.87|0
1659386100000|2022-08-01 20:35:00|21.97|19.88|22.04|19.94|22.04|19.94|21.96|19.87|0
1659386400000|2022-08-01 20:40:00|22.07|19.97|22.04|19.94|22.07|19.97|22.04|19.94|0
1659386700000|2022-08-01 20:45:00|22.07|19.97|22.04|19.94|22.08|19.98|22.04|19.94|0
1659387000000|2022-08-01 20:50:00|22.02|19.93|22.07|19.96|22.07|19.96|22.01|19.91|0
1659387300000|2022-08-01 20:55:00|22.06|19.98|22.19|20.07|22.19|20.07|22.04|19.94|0
1659387600000|2022-08-01 21:00:00|22.18|20.03|22.07|19.97|22.18|20.06|22.07|19.97|0
1659387900000|2022-08-01 21:05:00|22.09|19.98|22.02|19.92|22.09|19.98|22|19.9|0
1659388200000|2022-08-01 21:10:00|22.01|19.91|21.98|19.89|22.03|19.94|21.94|19.85|0
1659388500000|2022-08-01 21:15:00|21.99|19.9|21.94|19.85|22.02|19.92|21.91|19.82|0
1659388800000|2022-08-01 21:20:00|21.96|19.87|21.9|19.81|21.97|19.88|21.88|19.8|0
1659389100000|2022-08-01 21:25:00|21.91|19.82|21.9|19.82|21.95|19.86|21.88|19.8|0
1659389400000|2022-08-01 21:30:00|21.92|19.83|21.86|19.78|21.95|19.86|21.85|19.77|0
1659389700000|2022-08-01 21:35:00|21.85|19.77|21.84|19.76|21.9|19.81|21.81|19.73|0
1659390000000|2022-08-01 21:40:00|21.85|19.77|21.93|19.84|21.93|19.84|21.85|19.77|0
1659390300000|2022-08-01 21:45:00|21.95|19.86|21.86|19.78|21.96|19.87|21.84|19.76|0
1659390600000|2022-08-01 21:50:00|21.88|19.8|21.92|19.83|21.93|19.84|21.86|19.78|0
1659390900000|2022-08-01 21:55:00|21.91|19.82|21.84|19.76|21.92|19.83|21.84|19.76|0
1659391200000|2022-08-01 22:00:00|21.95|19.86|21.61|19.55|21.95|19.86|21.57|19.52|0
1659391500000|2022-08-01 22:05:00|21.59|19.53|21.42|19.38|21.69|19.63|21.4|19.36|0
1659391800000|2022-08-01 22:10:00|21.46|19.42|21.56|19.5|21.56|19.5|21.42|19.38|0
1659392100000|2022-08-01 22:15:00|21.58|19.53|21.45|19.4|21.69|19.63|21.45|19.4|0
1659392400000|2022-08-01 22:20:00|21.47|19.43|21.45|19.4|21.47|19.43|21.34|19.31|0
1659392700000|2022-08-01 22:25:00|21.42|19.38|21.42|19.38|21.42|19.38|21.34|19.31|0
1659393000000|2022-08-01 22:30:00|21.47|19.43|21.42|19.38|21.61|19.55|21.4|19.36|0
1659393300000|2022-08-01 22:35:00|21.39|19.35|21.58|19.52|21.61|19.55|21.32|19.29|0
1659393600000|2022-08-01 22:40:00|21.59|19.54|21.55|19.5|21.66|19.6|21.47|19.42|0
1659393900000|2022-08-01 22:45:00|21.58|19.52|21.63|19.57|21.69|19.62|21.58|19.52|0
1659394200000|2022-08-01 22:50:00|21.66|19.6|21.66|19.59|21.66|19.6|21.62|19.56|0
1659394500000|2022-08-01 22:55:00|21.68|19.62|21.63|19.57|21.77|19.69|21.63|19.57|0
1659394800000|2022-08-01 23:00:00|21.6|19.54|21.79|19.72|21.87|19.79|21.56|19.51|0
1659395100000|2022-08-01 23:05:00|21.76|19.69|21.9|19.81|22.01|19.91|21.68|19.62|0
1659395400000|2022-08-01 23:10:00|21.87|19.79|21.9|19.81|21.95|19.86|21.82|19.74|0
1659395700000|2022-08-01 23:15:00|21.88|19.8|21.62|19.56|21.88|19.8|21.6|19.54|0
1659396000000|2022-08-01 23:20:00|21.65|19.59|21.62|19.56|21.68|19.61|21.6|19.54|0
1659396300000|2022-08-01 23:25:00|21.6|19.54|21.41|19.37|21.6|19.54|21.41|19.37|0
1659396600000|2022-08-01 23:30:00|21.38|19.34|21.32|19.29|21.38|19.34|21.22|19.2|0
1659396900000|2022-08-01 23:35:00|21.35|19.32|21.4|19.37|21.4|19.37|21.31|19.28|0
1659397200000|2022-08-01 23:40:00|21.43|19.39|21.32|19.29|21.51|19.46|21.31|19.28|0
1659397500000|2022-08-01 23:45:00|21.35|19.32|21.21|19.19|21.48|19.44|21.11|19.1|0
1659397800000|2022-08-01 23:50:00|21.16|19.15|21.21|19.19|21.37|19.34|21.13|19.12|0
1659398100000|2022-08-01 23:55:00|21.23|19.2|21.13|19.12|21.37|19.34|21.08|19.07|0
1659398400000|2022-08-02 00:00:00|21.19|19.17|21|19|21.29|19.26|20.97|18.97|0
1659398700000|2022-08-02 00:05:00|20.97|18.97|20.97|18.97|21|19|20.84|18.85|0
1659399000000|2022-08-02 00:10:00|20.94|18.95|21.08|19.07|21.13|19.12|20.86|18.88|0
1659399300000|2022-08-02 00:15:00|21.05|19.04|20.8|18.82|21.13|19.12|20.73|18.76|0
1659399600000|2022-08-02 00:20:00|20.81|18.83|20.73|18.76|20.84|18.85|20.6|18.64|0
1659399900000|2022-08-02 00:25:00|20.7|18.73|20.7|18.73|20.73|18.76|20.55|18.59|0
1659400200000|2022-08-02 00:30:00|20.72|18.74|20.65|18.68|20.78|18.8|20.62|18.66|0
1659400500000|2022-08-02 00:35:00|20.68|18.71|20.65|18.68|20.75|18.78|20.6|18.64|0
1659400800000|2022-08-02 00:40:00|20.67|18.71|20.7|18.73|20.7|18.73|20.52|18.56|0
1659401100000|2022-08-02 00:45:00|20.67|18.7|20.57|18.61|20.7|18.73|20.54|18.59|0
1659401400000|2022-08-02 00:50:00|20.55|18.6|20.46|18.51|20.55|18.6|20.28|18.35|0
1659401700000|2022-08-02 00:55:00|20.41|18.47|20.28|18.35|20.41|18.47|20.27|18.34|0
1659402000000|2022-08-02 01:00:00|20.25|18.33|20.31|18.37|20.41|18.47|20.15|18.23|0
1659402300000|2022-08-02 01:05:00|20.28|18.35|20.3|18.37|20.38|18.44|20.28|18.35|0
1659402600000|2022-08-02 01:10:00|20.32|18.38|20.2|18.28|20.33|18.39|20.17|18.25|0
1659402900000|2022-08-02 01:15:00|20.17|18.25|20.38|18.44|20.38|18.44|20.1|18.18|0
1659403200000|2022-08-02 01:20:00|20.41|18.46|20.4|18.46|20.51|18.56|20.25|18.32|0
1659403500000|2022-08-02 01:25:00|20.35|18.41|20.17|18.25|20.42|18.47|20.12|18.2|0
1659403800000|2022-08-02 01:30:00|20.16|18.24|19.84|17.95|20.2|18.27|19.81|17.93|0
1659404100000|2022-08-02 01:35:00|19.81|17.93|19.64|17.77|19.94|18.04|19.59|17.72|0
1659404400000|2022-08-02 01:40:00|19.61|17.74|19.71|17.83|19.74|17.86|19.59|17.72|0
1659404700000|2022-08-02 01:45:00|19.69|17.81|19.71|17.83|19.84|17.95|19.68|17.81|0
1659405000000|2022-08-02 01:50:00|19.73|17.86|19.91|18.01|19.99|18.08|19.68|17.81|0
1659405300000|2022-08-02 01:55:00|19.94|18.04|19.96|18.06|19.96|18.06|19.78|17.9|0
1659405600000|2022-08-02 02:00:00|19.94|18.04|19.88|17.99|20.06|18.15|19.81|17.92|0
1659405900000|2022-08-02 02:05:00|19.86|17.97|19.91|18.01|20.04|18.13|19.86|17.97|0
1659406200000|2022-08-02 02:10:00|19.89|18|19.84|17.95|19.89|18|19.76|17.87|0
1659406500000|2022-08-02 02:15:00|19.83|17.94|19.65|17.78|19.83|17.94|19.64|17.77|0
1659406800000|2022-08-02 02:20:00|19.63|17.76|19.51|17.66|19.64|17.77|19.48|17.62|0
1659407100000|2022-08-02 02:25:00|19.53|17.67|19.4|17.55|19.53|17.67|19.3|17.46|0
1659407400000|2022-08-02 02:30:00|19.43|17.58|19.55|17.69|19.57|17.71|19.4|17.55|0
1659407700000|2022-08-02 02:35:00|19.52|17.67|19.6|17.73|19.65|17.78|19.52|17.66|0
1659408000000|2022-08-02 02:40:00|19.62|17.76|19.52|17.66|19.65|17.78|19.52|17.66|0
1659408300000|2022-08-02 02:45:00|19.53|17.67|19.62|17.75|19.65|17.78|19.52|17.66|0
1659408600000|2022-08-02 02:50:00|19.6|17.73|19.62|17.75|19.65|17.78|19.52|17.66|0
1659408900000|2022-08-02 02:55:00|19.6|17.73|19.88|17.99|19.88|17.99|19.57|17.71|0
1659409200000|2022-08-02 03:00:00|19.87|17.98|19.88|17.99|19.92|18.03|19.82|17.93|0
1659409500000|2022-08-02 03:05:00|19.9|18|19.87|17.98|19.9|18|19.74|17.86|0
1659409800000|2022-08-02 03:10:00|19.85|17.96|19.98|18.08|20|18.09|19.79|17.91|0
1659410100000|2022-08-02 03:15:00|19.97|18.07|19.91|18.01|19.97|18.07|19.87|17.98|0
1659410400000|2022-08-02 03:20:00|19.89|18|19.93|18.03|19.94|18.04|19.87|17.98|0
1659410700000|2022-08-02 03:25:00|19.94|18.04|19.99|18.09|20.02|18.11|19.92|18.02|0
1659411000000|2022-08-02 03:30:00|19.97|18.07|20.25|18.32|20.25|18.32|19.97|18.07|0
1659411300000|2022-08-02 03:35:00|20.22|18.3|20.21|18.28|20.25|18.32|20.15|18.23|0
1659411600000|2022-08-02 03:40:00|20.2|18.27|20.25|18.32|20.35|18.41|20.2|18.27|0
1659411900000|2022-08-02 03:45:00|20.27|18.34|20.17|18.25|20.27|18.34|20.13|18.21|0
1659412200000|2022-08-02 03:50:00|20.16|18.24|20.14|18.22|20.18|18.26|20.09|18.18|0
1659412500000|2022-08-02 03:55:00|20.17|18.25|20.04|18.13|20.17|18.25|19.99|18.08|0
1659412800000|2022-08-02 04:00:00|20.05|18.14|19.99|18.08|20.06|18.15|19.96|18.06|0
1659413100000|2022-08-02 04:05:00|19.96|18.06|20.09|18.17|20.14|18.22|19.96|18.06|0
1659413400000|2022-08-02 04:10:00|20.11|18.2|20.09|18.17|20.14|18.22|20.05|18.14|0
1659413700000|2022-08-02 04:15:00|20.1|18.19|19.98|18.08|20.1|18.19|19.98|18.08|0
1659414000000|2022-08-02 04:20:00|20.01|18.1|19.93|18.03|20.01|18.1|19.88|17.99|0
1659414300000|2022-08-02 04:25:00|19.91|18.01|19.92|18.02|19.96|18.06|19.86|17.96|0
1659414600000|2022-08-02 04:30:00|19.91|18.01|19.93|18.03|20.01|18.1|19.8|17.92|0
1659414900000|2022-08-02 04:35:00|19.96|18.05|19.88|17.98|19.96|18.05|19.85|17.96|0
1659415200000|2022-08-02 04:40:00|19.85|17.96|19.83|17.94|19.9|18.01|19.8|17.92|0
1659415500000|2022-08-02 04:45:00|19.84|17.95|19.9|18.01|19.93|18.03|19.83|17.94|0
1659415800000|2022-08-02 04:50:00|19.91|18.02|19.85|17.96|19.93|18.03|19.8|17.91|0
1659416100000|2022-08-02 04:55:00|19.82|17.94|19.98|18.07|19.98|18.07|19.82|17.94|0
1659416400000|2022-08-02 05:00:00|19.95|18.05|20.09|18.18|20.15|18.23|19.95|18.05|0
1659416700000|2022-08-02 05:05:00|20.1|18.19|20.13|18.21|20.28|18.35|20.1|18.19|0
1659417000000|2022-08-02 05:10:00|20.11|18.2|20.18|18.26|20.18|18.26|20.08|18.16|0
1659417300000|2022-08-02 05:15:00|20.2|18.28|19.87|17.98|20.23|18.3|19.86|17.97|0
1659417600000|2022-08-02 05:20:00|19.84|17.95|19.97|18.07|20.02|18.12|19.82|17.93|0
1659417900000|2022-08-02 05:25:00|19.95|18.05|19.82|17.93|20.05|18.14|19.79|17.91|0
1659418200000|2022-08-02 05:30:00|19.8|17.92|19.64|17.77|19.87|17.98|19.59|17.72|0
1659418500000|2022-08-02 05:35:00|19.66|17.79|19.56|17.7|19.69|17.81|19.49|17.63|0
1659418800000|2022-08-02 05:40:00|19.59|17.72|19.61|17.74|19.69|17.81|19.59|17.72|0
1659419100000|2022-08-02 05:45:00|19.6|17.73|19.74|17.86|19.79|17.9|19.59|17.72|0
1659419400000|2022-08-02 05:50:00|19.76|17.88|19.71|17.83|19.76|17.88|19.66|17.79|0
1659419700000|2022-08-02 05:55:00|19.74|17.86|19.66|17.79|19.74|17.86|19.56|17.7|0
1659420000000|2022-08-02 06:00:00|19.63|17.76|20.57|18.61|20.57|18.61|19.63|17.76|0
1659420300000|2022-08-02 06:05:00|20.6|18.64|21.27|19.24|21.4|19.36|20.6|18.64|0
1659420600000|2022-08-02 06:10:00|21.24|19.22|21.37|19.34|21.42|19.38|21.24|19.22|0
1659420900000|2022-08-02 06:15:00|21.38|19.35|21.45|19.41|21.5|19.46|21.32|19.29|0
1659421200000|2022-08-02 06:20:00|21.48|19.43|21.26|19.24|21.5|19.46|21.03|19.02|0
1659421500000|2022-08-02 06:25:00|21.29|19.26|21.27|19.25|21.32|19.29|21.16|19.14|0
1659421800000|2022-08-02 06:30:00|21.29|19.26|21.02|19.02|21.37|19.33|20.97|18.97|0
1659422100000|2022-08-02 06:35:00|21|19|21|19|21.1|19.09|20.92|18.93|0
1659422400000|2022-08-02 06:40:00|20.97|18.97|21.05|19.04|21.07|19.07|20.89|18.9|0
1659422700000|2022-08-02 06:45:00|21.06|19.05|21.15|19.14|21.2|19.19|21.02|19.02|0
1659423000000|2022-08-02 06:50:00|21.13|19.11|21.05|19.04|21.18|19.16|20.97|18.97|0
1659423300000|2022-08-02 06:55:00|21.06|19.05|21.18|19.16|21.18|19.16|21.03|19.03|0
1659423600000|2022-08-02 07:00:00|21.15|19.14|20.89|18.9|21.31|19.28|20.83|18.85|0
1659423900000|2022-08-02 07:05:00|20.83|18.85|20.35|18.42|20.91|18.92|20.06|18.15|0
1659424200000|2022-08-02 07:10:00|20.37|18.43|20.26|18.33|20.52|18.57|20.21|18.29|0
1659424500000|2022-08-02 07:15:00|20.25|18.32|20.19|18.26|20.29|18.36|19.76|17.88|0
1659424800000|2022-08-02 07:20:00|20.14|18.22|20.36|18.42|20.47|18.52|19.98|18.08|0
1659425100000|2022-08-02 07:25:00|20.39|18.45|20.43|18.48|20.44|18.49|20.19|18.26|0
1659425400000|2022-08-02 07:30:00|20.39|18.45|18.78|16.99|21.31|19.28|18.42|16.67|0
1659425700000|2022-08-02 07:35:00|18.81|17.01|19.2|17.37|19.27|17.44|18.7|16.91|0
1659426000000|2022-08-02 07:40:00|19.22|17.39|19.15|17.32|19.35|17.5|19.15|17.32|0
1659426300000|2022-08-02 07:45:00|19.17|17.35|19.39|17.55|19.47|17.62|19.17|17.35|0
1659426600000|2022-08-02 07:50:00|19.42|17.57|19.32|17.48|19.57|17.71|19.31|17.47|0
1659426900000|2022-08-02 07:55:00|19.34|17.5|19.19|17.37|19.47|17.61|19.17|17.34|0
1659427200000|2022-08-02 08:00:00|19.17|17.34|19.27|17.43|19.44|17.59|19.14|17.32|0
1659427500000|2022-08-02 08:05:00|19.25|17.42|20.11|18.2|20.28|18.35|19.15|17.33|0
1659427800000|2022-08-02 08:10:00|20.13|18.21|19.82|17.93|20.13|18.21|19.77|17.89|0
1659428100000|2022-08-02 08:15:00|19.85|17.96|19.61|17.74|19.86|17.97|19.57|17.7|0
1659428400000|2022-08-02 08:20:00|19.57|17.7|19.98|18.08|20.05|18.14|19.52|17.66|0
1659428700000|2022-08-02 08:25:00|20|18.09|19.99|18.09|20.07|18.16|19.87|17.98|0
1659429000000|2022-08-02 08:30:00|20.02|18.11|19.87|17.97|20.07|18.16|19.79|17.91|0
1659429300000|2022-08-02 08:35:00|19.82|17.93|19.44|17.59|19.82|17.93|19.41|17.57|0
1659429600000|2022-08-02 08:40:00|19.41|17.57|19.36|17.52|19.5|17.64|19.34|17.5|0
1659429900000|2022-08-02 08:45:00|19.39|17.54|19.34|17.5|19.4|17.55|19.18|17.35|0
1659430200000|2022-08-02 08:50:00|19.29|17.45|19.47|17.62|19.51|17.65|19.26|17.43|0
1659430500000|2022-08-02 08:55:00|19.46|17.61|19.51|17.65|19.54|17.67|19.41|17.56|0
1659430800000|2022-08-02 09:00:00|19.5|17.64|19.6|17.73|19.66|17.79|19.41|17.56|0
1659431100000|2022-08-02 09:05:00|19.61|17.74|19.58|17.72|19.63|17.76|19.52|17.66|0
1659431400000|2022-08-02 09:10:00|19.61|17.74|17.59|15.91|19.63|17.76|17.43|15.77|0
1659431700000|2022-08-02 09:15:00|17.56|15.89|17.66|15.98|17.68|16|17.56|15.89|0
1659432000000|2022-08-02 09:20:00|17.68|16|18.5|16.74|18.6|16.82|17.47|15.81|0
1659432300000|2022-08-02 09:25:00|18.47|16.72|18.52|16.76|18.53|16.77|18.34|16.59|0
1659432600000|2022-08-02 09:30:00|18.55|16.78|17.67|15.98|18.62|16.85|17.67|15.98|0
1659432900000|2022-08-02 09:35:00|17.66|15.97|15.92|14.4|17.67|15.98|15.92|14.4|0
1659433200000|2022-08-02 09:40:00|15.93|14.41|16.14|14.6|16.18|14.64|15.93|14.41|0
1659433500000|2022-08-02 09:45:00|16.13|14.59|15.68|14.19|16.13|14.59|15.6|14.12|0
1659433800000|2022-08-02 09:50:00|15.67|14.18|15.35|13.88|15.69|14.2|15.32|13.87|0
1659434100000|2022-08-02 09:55:00|15.37|13.9|15.26|13.81|15.42|13.95|15.24|13.79|0
1659434400000|2022-08-02 10:00:00|15.28|13.83|15.3|13.84|15.45|13.98|15.28|13.83|0
1659434700000|2022-08-02 10:05:00|15.28|13.83|15.26|13.81|15.28|13.83|15.15|13.71|0
1659435000000|2022-08-02 10:10:00|15.25|13.8|15.41|13.94|15.41|13.94|15.22|13.77|0
1659435300000|2022-08-02 10:15:00|15.37|13.91|15.05|13.61|15.41|13.94|14.84|13.43|0
1659435600000|2022-08-02 10:20:00|15.03|13.59|15.07|13.63|15.15|13.71|15.01|13.58|0
1659435900000|2022-08-02 10:25:00|15.09|13.65|15.02|13.59|15.13|13.69|15|13.57|0
1659436200000|2022-08-02 10:30:00|15|13.57|14.92|13.5|15.08|13.64|14.9|13.48|0
1659436500000|2022-08-02 10:35:00|14.91|13.49|15.09|13.65|15.13|13.69|14.84|13.42|0
1659436800000|2022-08-02 10:40:00|15.06|13.63|15.23|13.78|15.27|13.82|15.04|13.61|0
1659437100000|2022-08-02 10:45:00|15.21|13.76|17.28|15.63|17.47|15.81|15.15|13.7|0
1659437400000|2022-08-02 10:50:00|17.27|15.62|17.27|15.62|17.43|15.77|17.22|15.58|0
1659437700000|2022-08-02 10:55:00|17.22|15.58|17.5|15.83|17.52|15.85|17.2|15.56|0
1659438000000|2022-08-02 11:00:00|17.48|15.82|18.01|16.29|18.13|16.4|17.43|15.77|0
1659438300000|2022-08-02 11:05:00|17.99|16.27|17.73|16.04|17.99|16.27|17.68|16|0
1659438600000|2022-08-02 11:10:00|17.7|16.02|17.85|16.15|17.94|16.23|17.7|16.02|0
1659438900000|2022-08-02 11:15:00|17.84|16.14|17.91|16.21|18.03|16.31|17.82|16.12|0
1659439200000|2022-08-02 11:20:00|17.94|16.23|18.15|16.42|18.17|16.44|17.89|16.18|0
1659439500000|2022-08-02 11:25:00|18.17|16.44|18.08|16.35|18.17|16.44|18.03|16.31|0
1659439800000|2022-08-02 11:30:00|18.06|16.34|18.29|16.55|18.36|16.61|18.03|16.31|0
1659440100000|2022-08-02 11:35:00|18.27|16.53|18.22|16.48|18.29|16.55|18.12|16.4|0
1659440400000|2022-08-02 11:40:00|18.2|16.47|17.95|16.24|18.24|16.5|17.93|16.22|0
1659440700000|2022-08-02 11:45:00|17.94|16.23|18.07|16.35|18.14|16.42|17.93|16.22|0
1659441000000|2022-08-02 11:50:00|18.06|16.34|18.12|16.39|18.14|16.42|17.93|16.22|0
1659441300000|2022-08-02 11:55:00|18.11|16.38|18|16.29|18.14|16.41|17.95|16.24|0
1659441600000|2022-08-02 12:00:00|17.95|16.24|18.26|16.52|18.28|16.54|17.95|16.24|0
1659441900000|2022-08-02 12:05:00|18.24|16.5|18.19|16.46|18.26|16.52|18.09|16.37|0
1659442200000|2022-08-02 12:10:00|18.16|16.43|18.09|16.37|18.25|16.51|18.04|16.33|0
1659442500000|2022-08-02 12:15:00|18.08|16.36|17.81|16.11|18.12|16.39|17.81|16.11|0
1659442800000|2022-08-02 12:20:00|17.78|16.09|18.07|16.35|18.09|16.37|17.76|16.07|0
1659443100000|2022-08-02 12:25:00|18.09|16.37|17.92|16.22|18.09|16.37|17.78|16.09|0
1659443400000|2022-08-02 12:30:00|17.95|16.24|17.95|16.24|18.16|16.43|17.93|16.23|0
1659443700000|2022-08-02 12:35:00|17.97|16.26|17.9|16.19|17.97|16.26|17.8|16.11|0
1659444000000|2022-08-02 12:40:00|17.93|16.22|17.62|15.94|17.93|16.22|17.62|15.94|0
1659444300000|2022-08-02 12:45:00|17.64|15.96|17.61|15.94|17.78|16.09|17.54|15.87|0
1659444600000|2022-08-02 12:50:00|17.64|15.96|17.59|15.91|17.71|16.02|17.57|15.89|0
1659444900000|2022-08-02 12:55:00|17.61|15.94|18.01|16.3|18.02|16.31|17.6|15.92|0
1659445200000|2022-08-02 13:00:00|18.04|16.32|17.89|16.19|18.08|16.36|17.87|16.17|0
1659445500000|2022-08-02 13:05:00|17.94|16.23|18.93|17.13|18.98|17.17|17.89|16.19|0
1659445800000|2022-08-02 13:10:00|19.01|17.2|19.23|17.4|19.28|17.44|18.91|17.11|0
1659446100000|2022-08-02 13:15:00|19.22|17.39|18.98|17.17|19.25|17.42|18.96|17.15|0
1659446400000|2022-08-02 13:20:00|18.96|17.15|18.93|17.13|19.03|17.22|18.81|17.02|0
1659446700000|2022-08-02 13:25:00|18.95|17.15|19.23|17.39|19.25|17.42|18.93|17.13|0
1659447000000|2022-08-02 13:30:00|19.13|17.3|19.27|17.44|19.86|17.96|18.88|17.08|0
1659447300000|2022-08-02 13:35:00|19.25|17.42|19.03|17.21|19.27|17.44|18.39|16.64|0
1659447600000|2022-08-02 13:40:00|19.12|17.3|17.8|16.1|22.38|20.25|17.75|16.06|0
1659447900000|2022-08-02 13:45:00|17.87|16.17|18.06|16.34|18.88|17.08|17.77|16.08|0
1659448200000|2022-08-02 13:50:00|18.03|16.32|17.45|15.78|18.39|16.64|17.35|15.7|0
1659448500000|2022-08-02 13:55:00|17.38|15.72|18.06|16.34|18.39|16.64|17.17|15.53|0
1659448800000|2022-08-02 14:00:00|18.01|16.29|17.61|15.93|18.03|16.31|17.38|15.72|0
1659449100000|2022-08-02 14:05:00|17.58|15.91|17.1|15.47|18.08|16.36|17.1|15.47|0
1659449400000|2022-08-02 14:10:00|17.03|15.41|18.25|16.51|18.25|16.51|16.47|14.9|0
1659449700000|2022-08-02 14:15:00|18.27|16.53|18.78|16.99|18.83|17.03|18.2|16.47|0
1659450000000|2022-08-02 14:20:00|18.83|17.03|18.56|16.79|19.24|17.41|18.37|16.62|0
1659450300000|2022-08-02 14:25:00|18.53|16.77|19.39|17.55|19.39|17.55|18.39|16.64|0
1659450600000|2022-08-02 14:30:00|19.59|17.73|19.37|17.52|19.85|17.96|19.17|17.34|0
1659450900000|2022-08-02 14:35:00|19.42|17.57|19.57|17.7|19.74|17.86|19.12|17.3|0
1659451200000|2022-08-02 14:40:00|19.54|17.68|20.33|18.4|20.46|18.51|19.42|17.57|0
1659451500000|2022-08-02 14:45:00|20.39|18.44|20.62|18.66|20.62|18.66|19.9|18|0
1659451800000|2022-08-02 14:50:00|20.65|18.68|21.69|19.63|21.77|19.7|20.57|18.61|0
1659452100000|2022-08-02 14:55:00|21.66|19.6|20.83|18.85|21.69|19.63|20.67|18.7|0
1659452400000|2022-08-02 15:00:00|20.86|18.87|18.88|17.08|21.07|19.06|18.83|17.04|0
1659452700000|2022-08-02 15:05:00|18.93|17.13|18.73|16.95|19.01|17.2|18.54|16.77|0
1659453000000|2022-08-02 15:10:00|18.76|16.97|18.19|16.46|18.76|16.97|18.19|16.46|0
1659453300000|2022-08-02 15:15:00|18.22|16.48|18.41|16.66|18.58|16.81|18.02|16.31|0
1659453600000|2022-08-02 15:20:00|18.39|16.64|18.31|16.57|18.46|16.7|18|16.29|0
1659453900000|2022-08-02 15:25:00|18.34|16.59|18.36|16.61|18.48|16.72|17.9|16.2|0
1659454200000|2022-08-02 15:30:00|18.38|16.63|17.87|16.17|18.41|16.66|17.5|15.83|0
1659454500000|2022-08-02 15:35:00|17.85|16.15|18.53|16.76|18.6|16.83|17.85|16.15|0
1659454800000|2022-08-02 15:40:00|18.5|16.74|18.83|17.03|19|17.19|18.38|16.63|0
1659455100000|2022-08-02 15:45:00|18.88|17.08|18.85|17.05|18.9|17.1|18.53|16.76|0
1659455400000|2022-08-02 15:50:00|18.87|17.08|18.8|17.01|18.9|17.1|18.65|16.87|0
1659455700000|2022-08-02 15:55:00|18.82|17.03|18.62|16.85|19|17.19|18.55|16.78|0
1659456000000|2022-08-02 16:00:00|18.67|16.9|18.6|16.83|18.92|17.12|18.13|16.4|0
1659456300000|2022-08-02 16:05:00|18.55|16.78|18.35|16.6|18.6|16.83|18.35|16.6|0
1659456600000|2022-08-02 16:10:00|18.4|16.65|18.4|16.64|18.5|16.73|17.98|16.27|0
1659456900000|2022-08-02 16:15:00|18.42|16.67|18.01|16.29|18.83|17.04|17.84|16.14|0
1659457200000|2022-08-02 16:20:00|18.03|16.32|18.4|16.65|18.43|16.67|17.93|16.23|0
1659457500000|2022-08-02 16:25:00|18.43|16.67|18.48|16.72|18.48|16.72|18.2|16.47|0
1659457800000|2022-08-02 16:30:00|18.5|16.74|18.38|16.63|18.55|16.78|18.2|16.47|0
1659458100000|2022-08-02 16:35:00|18.4|16.65|18.7|16.92|18.73|16.94|18.2|16.47|0
1659458400000|2022-08-02 16:40:00|18.65|16.87|18.9|17.1|18.9|17.1|18.6|16.83|0
1659458700000|2022-08-02 16:45:00|18.85|17.06|18.8|17.01|18.85|17.06|18.55|16.78|0
1659459000000|2022-08-02 16:50:00|18.77|16.99|18.88|17.08|18.95|17.15|18.57|16.8|0
1659459300000|2022-08-02 16:55:00|18.85|17.05|18.6|16.83|18.9|17.1|18.47|16.71|0
1659459600000|2022-08-02 17:00:00|18.55|16.78|18.32|16.58|18.6|16.83|18.05|16.33|0
1659459900000|2022-08-02 17:05:00|18.31|16.56|18.27|16.53|18.37|16.62|17.88|16.17|0
1659460200000|2022-08-02 17:10:00|18.25|16.51|18.22|16.48|18.37|16.62|18.1|16.37|0
1659460500000|2022-08-02 17:15:00|18.24|16.51|18.14|16.42|18.34|16.6|18.14|16.42|0
1659460800000|2022-08-02 17:20:00|18.12|16.39|17.56|15.89|18.17|16.44|17.56|15.89|0
1659461100000|2022-08-02 17:25:00|17.54|15.87|16.78|15.18|17.61|15.93|16.62|15.04|0
1659461400000|2022-08-02 17:30:00|16.73|15.14|17.39|15.74|17.58|15.91|15.88|14.37|0
1659461700000|2022-08-02 17:35:00|17.35|15.7|17.11|15.48|17.58|15.91|16.93|15.32|0
1659462000000|2022-08-02 17:40:00|17.14|15.5|17.38|15.73|17.49|15.82|16.99|15.37|0
1659462300000|2022-08-02 17:45:00|17.37|15.71|16.88|15.27|17.49|15.82|16.81|15.21|0
1659462600000|2022-08-02 17:50:00|16.81|15.21|18.47|16.72|18.47|16.72|16.56|14.99|0
1659462900000|2022-08-02 17:55:00|18.45|16.69|18.47|16.71|18.55|16.78|18.23|16.5|0
1659463200000|2022-08-02 18:00:00|18.42|16.67|18.39|16.64|18.62|16.85|18.11|16.39|0
1659463500000|2022-08-02 18:05:00|18.38|16.63|19.31|17.48|19.31|17.48|18.28|16.54|0
1659463800000|2022-08-02 18:10:00|19.29|17.45|19.04|17.22|19.34|17.5|18.89|17.09|0
1659464100000|2022-08-02 18:15:00|19.01|17.2|18.71|16.93|19.04|17.22|18.59|16.82|0
1659464400000|2022-08-02 18:20:00|18.74|16.95|19.09|17.27|19.34|17.5|18.62|16.84|0
1659464700000|2022-08-02 18:25:00|19.14|17.31|19.29|17.45|19.36|17.52|19.04|17.22|0
1659465000000|2022-08-02 18:30:00|19.24|17.4|19.51|17.65|19.72|17.84|19.18|17.36|0
1659465300000|2022-08-02 18:35:00|19.49|17.63|19.08|17.27|19.51|17.65|18.91|17.11|0
1659465600000|2022-08-02 18:40:00|19.11|17.29|19.26|17.42|19.38|17.54|19.11|17.29|0
1659465900000|2022-08-02 18:45:00|19.21|17.38|19.13|17.31|19.21|17.38|18.46|16.71|0
1659466200000|2022-08-02 18:50:00|19.16|17.33|18.73|16.95|19.41|17.56|18.44|16.68|0
1659466500000|2022-08-02 18:55:00|18.68|16.9|18.46|16.7|18.73|16.95|18.17|16.44|0
1659466800000|2022-08-02 19:00:00|18.44|16.68|18.61|16.84|18.78|16.99|18.36|16.62|0
1659467100000|2022-08-02 19:05:00|18.58|16.81|18.34|16.59|18.75|16.97|18.27|16.53|0
1659467400000|2022-08-02 19:10:00|18.31|16.57|18.41|16.66|18.46|16.7|18|16.29|0
1659467700000|2022-08-02 19:15:00|18.44|16.68|17.65|15.97|18.56|16.79|17.46|15.8|0
1659468000000|2022-08-02 19:20:00|17.58|15.9|17.57|15.9|17.86|16.16|17.41|15.75|0
1659468300000|2022-08-02 19:25:00|17.6|15.92|18.31|16.57|18.38|16.63|17.55|15.88|0
1659468600000|2022-08-02 19:30:00|18.24|16.5|18.29|16.54|18.38|16.63|17.93|16.22|0
1659468900000|2022-08-02 19:35:00|18.33|16.59|18.36|16.61|18.87|17.08|18.26|16.52|0
1659469200000|2022-08-02 19:40:00|18.41|16.65|18.41|16.65|18.41|16.65|18|16.28|0
1659469500000|2022-08-02 19:45:00|18.45|16.7|17.78|16.09|18.45|16.7|17.62|15.94|0
1659469800000|2022-08-02 19:50:00|17.83|16.13|17.41|15.75|17.88|16.17|17.36|15.71|0
1659470100000|2022-08-02 19:55:00|17.34|15.69|17.17|15.54|17.43|15.77|16.97|15.35|0
1659470400000|2022-08-02 20:00:00|17.13|15.5|17.13|15.5|17.29|15.64|17.13|15.5|0
1659470700000|2022-08-02 20:05:00|17.15|15.52|16.97|15.35|17.17|15.54|16.72|15.13|0
1659471000000|2022-08-02 20:10:00|16.99|15.37|17.01|15.39|17.01|15.39|16.78|15.19|0
1659471300000|2022-08-02 20:15:00|16.97|15.35|16.83|15.23|17.02|15.4|16.83|15.23|0
1659471600000|2022-08-02 20:20:00|16.85|15.25|17.64|15.96|17.71|16.02|16.81|15.21|0
1659471900000|2022-08-02 20:25:00|17.66|15.98|17.59|15.92|17.71|16.02|17.55|15.88|0
1659472200000|2022-08-02 20:30:00|17.62|15.94|17.64|15.96|17.69|16|17.59|15.92|0
1659472500000|2022-08-02 20:35:00|17.65|15.97|17.61|15.94|17.68|16|17.61|15.94|0
1659472800000|2022-08-02 20:40:00|17.64|15.96|17.85|16.15|17.91|16.2|17.59|15.92|0
1659473100000|2022-08-02 20:45:00|17.82|16.13|18.01|16.3|18.06|16.34|17.82|16.13|0
1659473400000|2022-08-02 20:50:00|18.02|16.31|18.05|16.33|18.05|16.33|17.96|16.25|0
1659473700000|2022-08-02 20:55:00|18.06|16.34|18.14|16.41|18.19|16.46|17.97|16.26|0
1659474000000|2022-08-02 21:00:00|18.08|16.36|18.07|16.34|18.11|16.39|18.06|16.34|0
1659474300000|2022-08-02 21:05:00|18.06|16.35|18.11|16.39|18.11|16.39|18.06|16.35|0
1659474600000|2022-08-02 21:10:00|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1659474900000|2022-08-02 21:15:00|18.13|16.42|18.17|16.44|18.18|16.45|18.13|16.41|0
1659475200000|2022-08-02 21:20:00|18.18|16.45|18.18|16.45|18.19|16.45|18.17|16.44|0
1659475500000|2022-08-02 21:25:00|18.17|16.44|18.16|16.43|18.17|16.44|18.13|16.4|0
1659475800000|2022-08-02 21:30:00|18.17|16.44|18.16|16.43|18.17|16.44|18.15|16.42|0
1659476100000|2022-08-02 21:35:00|18.14|16.41|18.16|16.43|18.17|16.44|18.13|16.4|0
1659476400000|2022-08-02 21:40:00|18.21|16.47|18.18|16.44|18.21|16.47|18.17|16.44|0
1659476700000|2022-08-02 21:45:00|18.17|16.42|18.18|16.45|18.18|16.45|18.14|16.41|0
1659477000000|2022-08-02 21:50:00|18.17|16.44|18.17|16.44|18.21|16.47|18.14|16.41|0
1659477300000|2022-08-02 21:55:00|18.16|16.43|18.19|16.46|18.21|16.47|18.14|16.41|0
1659477600000|2022-08-02 22:00:00|18.27|16.53|18.28|16.54|18.53|16.76|18.27|16.53|0
1659477900000|2022-08-02 22:05:00|18.31|16.56|18.57|16.8|18.62|16.85|18.26|16.52|0
1659478200000|2022-08-02 22:10:00|18.6|16.83|18.35|16.61|18.65|16.87|18.33|16.58|0
1659478500000|2022-08-02 22:15:00|18.38|16.63|18.4|16.65|18.47|16.71|18.35|16.61|0
1659478800000|2022-08-02 22:20:00|18.39|16.64|18.14|16.41|18.45|16.69|18.14|16.41|0
1659479100000|2022-08-02 22:25:00|18.11|16.39|18.23|16.49|18.33|16.58|18.11|16.39|0
1659479400000|2022-08-02 22:30:00|18.28|16.54|18.42|16.67|18.45|16.69|18.26|16.52|0
1659479700000|2022-08-02 22:35:00|18.45|16.69|18.62|16.84|18.71|16.93|18.45|16.69|0
1659480000000|2022-08-02 22:40:00|18.59|16.82|18.66|16.89|18.69|16.91|18.59|16.82|0
1659480300000|2022-08-02 22:45:00|18.69|16.91|18.57|16.8|18.71|16.93|18.49|16.73|0
1659480600000|2022-08-02 22:50:00|18.54|16.77|18.61|16.84|18.66|16.88|18.54|16.77|0
1659480900000|2022-08-02 22:55:00|18.64|16.86|18.38|16.63|18.64|16.86|18.35|16.6|0
1659481200000|2022-08-02 23:00:00|18.37|16.62|18.34|16.6|18.37|16.62|18.25|16.51|0
1659481500000|2022-08-02 23:05:00|18.37|16.62|18.44|16.68|18.44|16.68|18.3|16.55|0
1659481800000|2022-08-02 23:10:00|18.42|16.66|18.39|16.64|18.54|16.77|18.37|16.62|0
1659482100000|2022-08-02 23:15:00|18.42|16.66|18.46|16.7|18.46|16.7|18.32|16.57|0
1659482400000|2022-08-02 23:20:00|18.44|16.68|18.41|16.66|18.46|16.7|18.39|16.64|0
1659482700000|2022-08-02 23:25:00|18.44|16.68|18.53|16.77|18.53|16.77|18.44|16.68|0
1659483000000|2022-08-02 23:30:00|18.54|16.78|18.4|16.65|18.54|16.78|18.32|16.57|0
1659483300000|2022-08-02 23:35:00|18.39|16.64|18.1|16.38|18.44|16.68|18.03|16.31|0
1659483600000|2022-08-02 23:40:00|18.08|16.35|18.12|16.4|18.12|16.4|18|16.29|0
1659483900000|2022-08-02 23:45:00|18.1|16.37|18|16.29|18.12|16.4|17.98|16.27|0
1659484200000|2022-08-02 23:50:00|17.98|16.27|17.88|16.18|18.05|16.33|17.86|16.16|0
1659484500000|2022-08-02 23:55:00|17.86|16.16|17.86|16.16|17.91|16.2|17.79|16.09|0
1659484800000|2022-08-03 00:00:00|17.81|16.12|17.83|16.14|17.88|16.18|17.67|15.99|0
1659485100000|2022-08-03 00:05:00|17.79|16.09|18.03|16.32|18.21|16.48|17.79|16.09|0
1659485400000|2022-08-03 00:10:00|18.02|16.31|17.74|16.05|18.02|16.31|17.67|15.99|0
1659485700000|2022-08-03 00:15:00|17.76|16.07|17.95|16.24|18.02|16.3|17.67|15.99|0
1659486000000|2022-08-03 00:20:00|17.97|16.26|17.62|15.94|18.02|16.3|17.48|15.82|0
1659486300000|2022-08-03 00:25:00|17.64|15.96|17.43|15.77|17.64|15.96|17.36|15.71|0
1659486600000|2022-08-03 00:30:00|17.5|15.84|17.55|15.88|17.59|15.92|17.43|15.77|0
1659486900000|2022-08-03 00:35:00|17.54|15.87|17.63|15.95|17.73|16.04|17.46|15.79|0
1659487200000|2022-08-03 00:40:00|17.62|15.94|17.02|15.4|17.62|15.94|17.01|15.39|0
1659487500000|2022-08-03 00:45:00|17.06|15.44|17.14|15.51|17.18|15.54|17.02|15.4|0
1659487800000|2022-08-03 00:50:00|17.18|15.54|17.34|15.69|17.38|15.73|17.15|15.52|0
1659488100000|2022-08-03 00:55:00|17.31|15.66|17.5|15.83|17.52|15.85|17.26|15.61|0
1659488400000|2022-08-03 01:00:00|17.52|15.85|17.52|15.85|17.59|15.91|17.44|15.78|0
1659488700000|2022-08-03 01:05:00|17.5|15.83|17.7|16.02|17.7|16.02|17.48|15.82|0
1659489000000|2022-08-03 01:10:00|17.75|16.06|17.8|16.1|17.82|16.12|17.7|16.02|0
1659489300000|2022-08-03 01:15:00|17.82|16.12|18.01|16.29|18.13|16.4|17.82|16.12|0
1659489600000|2022-08-03 01:20:00|18|16.28|17.91|16.21|18.1|16.38|17.91|16.21|0
1659489900000|2022-08-03 01:25:00|17.89|16.19|17.91|16.21|17.98|16.27|17.8|16.1|0
1659490200000|2022-08-03 01:30:00|17.94|16.23|18.22|16.49|18.24|16.51|17.83|16.13|0
1659490500000|2022-08-03 01:35:00|18.23|16.5|18.01|16.29|18.24|16.51|17.93|16.23|0
1659490800000|2022-08-03 01:40:00|18.02|16.3|18.17|16.44|18.27|16.53|17.93|16.23|0
1659491100000|2022-08-03 01:45:00|18.19|16.46|18.1|16.37|18.29|16.55|18|16.29|0
1659491400000|2022-08-03 01:50:00|18.12|16.4|18.24|16.5|18.46|16.7|18.12|16.4|0
1659491700000|2022-08-03 01:55:00|18.22|16.48|18.24|16.5|18.3|16.56|18.19|16.46|0
1659492000000|2022-08-03 02:00:00|18.26|16.52|18.54|16.77|18.67|16.9|18.24|16.5|0
1659492300000|2022-08-03 02:05:00|18.56|16.8|18.45|16.7|18.63|16.85|18.45|16.7|0
1659492600000|2022-08-03 02:10:00|18.48|16.72|18.41|16.65|18.48|16.72|18.36|16.61|0
1659492900000|2022-08-03 02:15:00|18.38|16.63|18.28|16.54|18.4|16.65|18.28|16.54|0
1659493200000|2022-08-03 02:20:00|18.31|16.56|18.16|16.43|18.33|16.59|18.16|16.43|0
1659493500000|2022-08-03 02:25:00|18.19|16.45|18.16|16.43|18.23|16.5|18.09|16.37|0
1659493800000|2022-08-03 02:30:00|18.19|16.45|18.26|16.52|18.33|16.58|18.19|16.45|0
1659494100000|2022-08-03 02:35:00|18.23|16.5|18.3|16.56|18.3|16.56|18.21|16.47|0
1659494400000|2022-08-03 02:40:00|18.33|16.58|18.16|16.43|18.4|16.65|18.16|16.43|0
1659494700000|2022-08-03 02:45:00|18.18|16.45|18.18|16.45|18.25|16.52|18.06|16.34|0
1659495000000|2022-08-03 02:50:00|18.16|16.43|18.23|16.49|18.23|16.49|18.04|16.32|0
1659495300000|2022-08-03 02:55:00|18.25|16.51|18.37|16.62|18.45|16.69|18.25|16.51|0
1659495600000|2022-08-03 03:00:00|18.4|16.64|18.49|16.73|18.57|16.8|18.37|16.62|0
1659495900000|2022-08-03 03:05:00|18.47|16.71|18.42|16.66|18.52|16.75|18.37|16.62|0
1659496200000|2022-08-03 03:10:00|18.44|16.69|18.42|16.66|18.49|16.73|18.42|16.66|0
1659496500000|2022-08-03 03:15:00|18.43|16.67|18.34|16.6|18.56|16.8|18.32|16.58|0
1659496800000|2022-08-03 03:20:00|18.32|16.58|18.39|16.64|18.51|16.75|18.28|16.54|0
1659497100000|2022-08-03 03:25:00|18.42|16.66|18.37|16.62|18.54|16.77|18.37|16.62|0
1659497400000|2022-08-03 03:30:00|18.34|16.6|18.25|16.51|18.34|16.6|18.2|16.47|0
1659497700000|2022-08-03 03:35:00|18.26|16.52|18.32|16.57|18.37|16.62|18.25|16.51|0
1659498000000|2022-08-03 03:40:00|18.33|16.58|18.34|16.59|18.4|16.65|18.27|16.53|0
1659498300000|2022-08-03 03:45:00|18.35|16.6|18.45|16.69|18.48|16.72|18.34|16.59|0
1659498600000|2022-08-03 03:50:00|18.46|16.7|18.34|16.59|18.51|16.75|18.34|16.59|0
1659498900000|2022-08-03 03:55:00|18.31|16.57|18.37|16.62|18.43|16.68|18.29|16.55|0
1659499200000|2022-08-03 04:00:00|18.36|16.61|18.55|16.79|18.55|16.79|18.29|16.55|0
1659499500000|2022-08-03 04:05:00|18.53|16.76|18.75|16.96|18.86|17.06|18.46|16.7|0
1659499800000|2022-08-03 04:10:00|18.72|16.94|18.6|16.83|18.78|17|18.56|16.8|0
1659500100000|2022-08-03 04:15:00|18.59|16.82|18.68|16.9|18.7|16.92|18.53|16.76|0
1659500400000|2022-08-03 04:20:00|18.7|16.92|18.65|16.87|18.75|16.96|18.65|16.87|0
1659500700000|2022-08-03 04:25:00|18.66|16.88|18.65|16.87|18.67|16.89|18.57|16.8|0
1659501000000|2022-08-03 04:30:00|18.67|16.89|18.6|16.83|18.67|16.89|18.52|16.76|0
1659501300000|2022-08-03 04:35:00|18.61|16.84|18.62|16.85|18.62|16.85|18.52|16.76|0
1659501600000|2022-08-03 04:40:00|18.61|16.84|18.64|16.87|18.64|16.87|18.57|16.8|0
1659501900000|2022-08-03 04:45:00|18.67|16.89|18.72|16.93|18.8|17.01|18.64|16.87|0
1659502200000|2022-08-03 04:50:00|18.74|16.96|18.59|16.82|18.74|16.96|18.47|16.71|0
1659502500000|2022-08-03 04:55:00|18.57|16.8|18.45|16.69|18.59|16.82|18.4|16.65|0
1659502800000|2022-08-03 05:00:00|18.47|16.71|18.52|16.75|18.62|16.84|18.47|16.71|0
1659503100000|2022-08-03 05:05:00|18.51|16.74|18.57|16.8|18.64|16.86|18.45|16.69|0
1659503400000|2022-08-03 05:10:00|18.55|16.79|18.74|16.95|18.74|16.95|18.52|16.75|0
1659503700000|2022-08-03 05:15:00|18.78|17|18.66|16.88|18.78|17|18.66|16.88|0
1659504000000|2022-08-03 05:20:00|18.64|16.86|18.83|17.04|18.83|17.04|18.64|16.86|0
1659504300000|2022-08-03 05:25:00|18.88|17.08|18.81|17.01|19.03|17.22|18.81|17.01|0
1659504600000|2022-08-03 05:30:00|18.79|17|19|17.19|19.03|17.22|18.79|17|0
1659504900000|2022-08-03 05:35:00|18.98|17.17|18.98|17.17|19.01|17.2|18.85|17.06|0
1659505200000|2022-08-03 05:40:00|18.99|17.18|18.9|17.1|19.03|17.21|18.9|17.1|0
1659505500000|2022-08-03 05:45:00|18.88|17.08|18.8|17.01|18.91|17.11|18.75|16.97|0
1659505800000|2022-08-03 05:50:00|18.83|17.03|18.84|17.04|18.92|17.12|18.8|17.01|0
1659506100000|2022-08-03 05:55:00|18.83|17.03|18.8|17.01|18.9|17.1|18.78|16.99|0
1659506400000|2022-08-03 06:00:00|18.82|17.03|18.8|17.01|19|17.19|18.75|16.96|0
1659506700000|2022-08-03 06:05:00|18.82|17.03|19.01|17.2|19.13|17.31|18.77|16.99|0
1659507000000|2022-08-03 06:10:00|19.02|17.21|18.97|17.16|19.07|17.25|18.95|17.14|0
1659507300000|2022-08-03 06:15:00|18.98|17.17|18.94|17.14|19.07|17.25|18.92|17.12|0
1659507600000|2022-08-03 06:20:00|18.92|17.12|18.8|17.01|18.94|17.14|18.76|16.97|0
1659507900000|2022-08-03 06:25:00|18.82|17.03|18.79|17|18.92|17.12|18.75|16.96|0
1659508200000|2022-08-03 06:30:00|18.82|17.03|18.72|16.94|18.83|17.04|18.67|16.89|0
1659508500000|2022-08-03 06:35:00|18.71|16.93|18.74|16.96|18.87|17.07|18.67|16.89|0
1659508800000|2022-08-03 06:40:00|18.77|16.98|18.6|16.82|18.79|17|18.57|16.8|0
1659509100000|2022-08-03 06:45:00|18.62|16.85|18.13|16.4|18.69|16.91|18.1|16.38|0
1659509400000|2022-08-03 06:50:00|17.7|16.01|17.82|16.13|17.85|16.15|17.7|16.01|0
1659509700000|2022-08-03 06:55:00|17.85|16.15|17.83|16.14|17.9|16.19|17.8|16.1|0
1659510000000|2022-08-03 07:00:00|17.82|16.13|17.84|16.14|18.15|16.42|17.35|15.7|0
1659510300000|2022-08-03 07:05:00|17.87|16.17|18.13|16.4|18.2|16.47|17.77|16.08|0
1659510600000|2022-08-03 07:10:00|18.15|16.42|17.84|16.14|18.3|16.55|17.8|16.1|0
1659510900000|2022-08-03 07:15:00|17.8|16.1|18.33|16.58|18.37|16.62|17.72|16.04|0
1659511200000|2022-08-03 07:20:00|18.32|16.57|18.47|16.71|18.61|16.84|18.29|16.55|0
1659511500000|2022-08-03 07:25:00|18.49|16.73|18.51|16.75|18.61|16.83|18.35|16.6|0
1659511800000|2022-08-03 07:30:00|18.5|16.74|18.32|16.57|18.61|16.83|18.29|16.55|0
1659512100000|2022-08-03 07:35:00|18.29|16.55|18.3|16.56|18.44|16.68|18.24|16.51|0
1659512400000|2022-08-03 07:40:00|18.33|16.58|18.1|16.37|18.34|16.59|18.05|16.33|0
1659512700000|2022-08-03 07:45:00|18.05|16.33|17.81|16.12|18.09|16.36|17.78|16.08|0
1659513000000|2022-08-03 07:50:00|17.79|16.09|18.02|16.31|18.04|16.32|17.79|16.09|0
1659513300000|2022-08-03 07:55:00|17.99|16.28|17.98|16.26|18.07|16.35|17.81|16.11|0
1659513600000|2022-08-03 08:00:00|18|16.29|17.97|16.26|18.19|16.46|17.93|16.22|0
1659513900000|2022-08-03 08:05:00|17.99|16.27|17.71|16.03|18|16.28|17.64|15.96|0
1659514200000|2022-08-03 08:10:00|17.7|16.02|17.76|16.07|17.83|16.13|17.55|15.88|0
1659514500000|2022-08-03 08:15:00|17.78|16.09|17.85|16.15|17.9|16.2|17.78|16.09|0
1659514800000|2022-08-03 08:20:00|17.88|16.17|18.21|16.48|18.23|16.5|17.85|16.15|0
1659515100000|2022-08-03 08:25:00|18.23|16.5|18.24|16.51|18.33|16.58|18.19|16.45|0
1659515400000|2022-08-03 08:30:00|18.26|16.52|18.48|16.72|18.52|16.76|18.26|16.52|0
1659515700000|2022-08-03 08:35:00|18.47|16.71|18.36|16.61|18.47|16.71|18.3|16.56|0
1659516000000|2022-08-03 08:40:00|18.35|16.6|18.46|16.7|18.46|16.7|18.28|16.54|0
1659516300000|2022-08-03 08:45:00|18.5|16.73|18.42|16.67|18.5|16.73|18.37|16.62|0
1659516600000|2022-08-03 08:50:00|18.43|16.68|18.57|16.8|18.59|16.82|18.34|16.59|0
1659516900000|2022-08-03 08:55:00|18.55|16.79|18.42|16.67|18.64|16.86|18.42|16.67|0
1659517200000|2022-08-03 09:00:00|18.44|16.69|18.49|16.73|18.54|16.77|18.33|16.59|0
1659517500000|2022-08-03 09:05:00|18.5|16.74|18.61|16.84|18.64|16.86|18.43|16.67|0
1659517800000|2022-08-03 09:10:00|18.59|16.82|19.08|17.26|19.13|17.31|18.57|16.81|0
1659518100000|2022-08-03 09:15:00|19.1|17.28|19.44|17.59|19.48|17.62|19|17.19|0
1659518400000|2022-08-03 09:20:00|19.43|17.58|18.99|17.18|19.44|17.59|18.94|17.14|0
1659518700000|2022-08-03 09:25:00|19.02|17.2|18.92|17.11|19.02|17.2|18.84|17.05|0
1659519000000|2022-08-03 09:30:00|18.93|17.12|19.09|17.27|19.09|17.27|18.84|17.05|0
1659519300000|2022-08-03 09:35:00|19.06|17.25|18.99|17.18|19.11|17.29|18.96|17.16|0
1659519600000|2022-08-03 09:40:00|19.04|17.22|18.84|17.04|19.04|17.22|18.79|17|0
1659519900000|2022-08-03 09:45:00|18.83|17.03|18.71|16.93|18.84|17.04|18.67|16.89|0
1659520200000|2022-08-03 09:50:00|18.7|16.92|18.74|16.95|18.84|17.04|18.69|16.91|0
1659520500000|2022-08-03 09:55:00|18.73|16.94|18.69|16.91|18.74|16.95|18.66|16.89|0
1659520800000|2022-08-03 10:00:00|18.68|16.9|18.67|16.9|18.79|17|18.64|16.86|0
1659521100000|2022-08-03 10:05:00|18.69|16.91|18.71|16.93|18.78|17|18.62|16.85|0
1659521400000|2022-08-03 10:10:00|18.7|16.92|18.94|17.14|19.01|17.2|18.7|16.92|0
1659521700000|2022-08-03 10:15:00|18.93|17.13|18.61|16.84|18.96|17.15|18.56|16.79|0
1659522000000|2022-08-03 10:20:00|18.59|16.82|18.51|16.75|18.63|16.86|18.49|16.73|0
1659522300000|2022-08-03 10:25:00|18.54|16.77|18.56|16.79|18.63|16.86|18.49|16.73|0
1659522600000|2022-08-03 10:30:00|18.58|16.81|18.62|16.85|18.68|16.9|18.55|16.78|0
1659522900000|2022-08-03 10:35:00|18.63|16.86|18.61|16.83|18.73|16.95|18.52|16.76|0
1659523200000|2022-08-03 10:40:00|18.58|16.81|18.44|16.68|18.63|16.86|18.4|16.65|0
1659523500000|2022-08-03 10:45:00|18.43|16.7|18.56|16.79|18.61|16.83|18.41|16.66|0
1659523800000|2022-08-03 10:50:00|18.57|16.8|18.58|16.81|18.6|16.83|18.43|16.68|0
1659524100000|2022-08-03 10:55:00|18.55|16.79|18.65|16.88|18.68|16.9|18.46|16.7|0
1659524400000|2022-08-03 11:00:00|18.63|16.85|18.87|17.08|18.88|17.09|18.51|16.74|0
1659524700000|2022-08-03 11:05:00|18.85|17.05|19.15|17.32|19.15|17.32|18.85|17.05|0
1659525000000|2022-08-03 11:10:00|19.13|17.31|19.14|17.32|19.2|17.37|19.05|17.23|0
1659525300000|2022-08-03 11:15:00|19.16|17.33|19.09|17.28|19.19|17.37|19.07|17.25|0
1659525600000|2022-08-03 11:20:00|19.07|17.25|19.02|17.21|19.09|17.27|18.94|17.14|0
1659525900000|2022-08-03 11:25:00|19.03|17.22|19.27|17.43|19.29|17.45|18.97|17.16|0
1659526200000|2022-08-03 11:30:00|19.24|17.41|18.92|17.11|19.32|17.48|18.87|17.07|0
1659526500000|2022-08-03 11:35:00|18.89|17.09|18.74|16.96|18.97|17.16|18.69|16.91|0
1659526800000|2022-08-03 11:40:00|18.72|16.94|18.77|16.98|18.79|17|18.62|16.85|0
1659527100000|2022-08-03 11:45:00|18.79|17|18.89|17.09|18.91|17.11|18.69|16.91|0
1659527400000|2022-08-03 11:50:00|18.91|17.11|19.1|17.28|19.1|17.28|18.89|17.09|0
1659527700000|2022-08-03 11:55:00|19.11|17.29|19.07|17.26|19.14|17.31|19.01|17.2|0
1659528000000|2022-08-03 12:00:00|19.04|17.22|19.18|17.36|19.21|17.38|19.01|17.2|0
1659528300000|2022-08-03 12:05:00|19.16|17.34|18.98|17.18|19.16|17.34|18.87|17.07|0
1659528600000|2022-08-03 12:10:00|18.96|17.15|19.54|17.68|19.54|17.68|18.96|17.15|0
1659528900000|2022-08-03 12:15:00|19.59|17.72|19.66|17.79|19.66|17.79|19.5|17.64|0
1659529200000|2022-08-03 12:20:00|19.69|17.81|19.54|17.68|19.84|17.95|19.46|17.61|0
1659529500000|2022-08-03 12:25:00|19.52|17.66|19.57|17.7|19.64|17.77|19.49|17.63|0
1659529800000|2022-08-03 12:30:00|19.59|17.73|19.69|17.82|19.77|17.89|19.54|17.68|0
1659530100000|2022-08-03 12:35:00|19.7|17.83|19.49|17.63|19.79|17.91|19.49|17.63|0
1659530400000|2022-08-03 12:40:00|19.5|17.64|19.69|17.81|19.72|17.84|19.5|17.64|0
1659530700000|2022-08-03 12:45:00|19.72|17.84|19.77|17.88|19.87|17.98|19.59|17.72|0
1659531000000|2022-08-03 12:50:00|19.74|17.86|19.83|17.94|19.84|17.95|19.64|17.77|0
1659531300000|2022-08-03 12:55:00|19.82|17.93|19.69|17.81|20.05|18.14|19.69|17.81|0
1659531600000|2022-08-03 13:00:00|19.72|17.85|19.71|17.83|19.76|17.88|19.64|17.77|0
1659531900000|2022-08-03 13:05:00|19.7|17.82|19.48|17.63|19.76|17.88|19.38|17.53|0
1659532200000|2022-08-03 13:10:00|19.51|17.65|19.66|17.79|19.74|17.86|19.51|17.65|0
1659532500000|2022-08-03 13:15:00|19.68|17.81|19.38|17.53|19.68|17.81|19.37|17.52|0
1659532800000|2022-08-03 13:20:00|19.4|17.56|19.43|17.58|19.5|17.65|19.35|17.51|0
1659533100000|2022-08-03 13:25:00|19.4|17.55|19.33|17.48|19.5|17.65|19.3|17.46|0
1659533400000|2022-08-03 13:30:00|19.53|17.67|19.5|17.64|20.02|18.11|19.07|17.26|0
1659533700000|2022-08-03 13:35:00|19.58|17.71|20.46|18.51|20.78|18.8|19.58|17.71|0
1659534000000|2022-08-03 13:40:00|20.51|18.56|19.04|17.23|20.59|18.63|18.98|17.17|0
1659534300000|2022-08-03 13:45:00|19.1|17.28|19.32|17.48|19.37|17.52|18.49|16.73|0
1659534600000|2022-08-03 13:50:00|19.39|17.55|19.54|17.68|19.6|17.73|19.09|17.27|0
1659534900000|2022-08-03 13:55:00|19.57|17.71|19.74|17.86|19.8|17.92|19.44|17.59|0
1659535200000|2022-08-03 14:00:00|19.42|17.57|20.14|18.22|20.22|18.29|18.96|17.15|0
1659535500000|2022-08-03 14:05:00|20.19|18.27|20.35|18.41|20.59|18.63|20.19|18.27|0
1659535800000|2022-08-03 14:10:00|20.4|18.46|19.96|18.05|20.61|18.65|19.85|17.96|0
1659536100000|2022-08-03 14:15:00|20.03|18.13|18.7|16.92|20.14|18.22|18.53|16.77|0
1659536400000|2022-08-03 14:20:00|18.65|16.88|18.75|16.97|18.85|17.06|18.56|16.79|0
1659536700000|2022-08-03 14:25:00|18.8|17.01|19.46|17.61|19.59|17.72|18.68|16.9|0
1659537000000|2022-08-03 14:30:00|19.41|17.56|18.75|16.97|19.67|17.79|18.6|16.83|0
1659537300000|2022-08-03 14:35:00|18.8|17.01|18.58|16.81|18.83|17.03|18.02|16.3|0
1659537600000|2022-08-03 14:40:00|18.55|16.79|19.59|17.72|19.66|17.79|18.18|16.45|0
1659537900000|2022-08-03 14:45:00|19.56|17.7|20.23|18.31|20.34|18.4|19.51|17.65|0
1659538200000|2022-08-03 14:50:00|20.26|18.33|19.92|18.02|20.34|18.4|19.87|17.98|0
1659538500000|2022-08-03 14:55:00|20|18.09|19.97|18.07|20.23|18.31|19.77|17.88|0
1659538800000|2022-08-03 15:00:00|20.08|18.17|20.02|18.12|20.42|18.48|19.79|17.91|0
1659539100000|2022-08-03 15:05:00|20.04|18.13|20.47|18.52|20.47|18.52|20|18.09|0
1659539400000|2022-08-03 15:10:00|20.5|18.55|20.82|18.84|21.12|19.11|20.34|18.4|0
1659539700000|2022-08-03 15:15:00|20.79|18.81|20.36|18.42|21.05|19.04|20.34|18.4|0
1659540000000|2022-08-03 15:20:00|20.39|18.45|20.74|18.76|20.84|18.86|20.36|18.42|0
1659540300000|2022-08-03 15:25:00|20.76|18.78|20.91|18.92|21.22|19.2|20.71|18.74|0
1659540600000|2022-08-03 15:30:00|20.9|18.91|19.79|17.9|21.09|19.08|19.76|17.88|0
1659540900000|2022-08-03 15:35:00|19.82|17.93|20.37|18.43|20.37|18.43|19.82|17.93|0
1659541200000|2022-08-03 15:40:00|20.5|18.55|20.45|18.5|20.64|18.67|20.34|18.4|0
1659541500000|2022-08-03 15:45:00|20.47|18.52|20.45|18.5|20.77|18.79|20.39|18.45|0
1659541800000|2022-08-03 15:50:00|20.5|18.55|20.42|18.47|20.5|18.55|20|18.09|0
1659542100000|2022-08-03 15:55:00|20.39|18.45|20.8|18.82|20.91|18.91|20.39|18.45|0
1659542400000|2022-08-03 16:00:00|20.82|18.84|20.79|18.81|20.85|18.86|20.55|18.59|0
1659542700000|2022-08-03 16:05:00|20.82|18.84|20.55|18.59|20.93|18.94|20.47|18.52|0
1659543000000|2022-08-03 16:10:00|20.52|18.57|20.44|18.5|20.63|18.67|20.18|18.25|0
1659543300000|2022-08-03 16:15:00|20.47|18.52|20.47|18.52|20.47|18.52|20.07|18.16|0
1659543600000|2022-08-03 16:20:00|20.44|18.49|20.9|18.91|20.95|18.96|20.44|18.49|0
1659543900000|2022-08-03 16:25:00|20.87|18.88|20.6|18.64|20.93|18.93|20.57|18.61|0
1659544200000|2022-08-03 16:30:00|20.63|18.66|21.34|19.31|21.34|19.31|20.6|18.64|0
1659544500000|2022-08-03 16:35:00|21.31|19.28|21.42|19.38|21.64|19.58|21.23|19.2|0
1659544800000|2022-08-03 16:40:00|21.39|19.35|21.11|19.1|22.03|19.93|21.03|19.03|0
1659545100000|2022-08-03 16:45:00|21.08|19.07|21.67|19.6|21.67|19.6|21.05|19.05|0
1659545400000|2022-08-03 16:50:00|21.64|19.58|21.5|19.45|21.75|19.68|21.44|19.4|0
1659545700000|2022-08-03 16:55:00|21.47|19.42|21.38|19.35|21.67|19.6|21.36|19.32|0
1659546000000|2022-08-03 17:00:00|21.44|19.4|21.89|19.8|21.89|19.8|21.41|19.37|0
1659546300000|2022-08-03 17:05:00|21.86|19.78|21.75|19.68|21.92|19.83|21.61|19.55|0
1659546600000|2022-08-03 17:10:00|21.8|19.73|21.53|19.48|21.8|19.73|21.44|19.4|0
1659546900000|2022-08-03 17:15:00|21.55|19.5|21.35|19.32|21.63|19.57|21.35|19.32|0
1659547200000|2022-08-03 17:20:00|21.32|19.29|21.41|19.37|21.52|19.47|21.02|19.02|0
1659547500000|2022-08-03 17:25:00|21.43|19.39|21.71|19.65|21.8|19.72|21.35|19.32|0
1659547800000|2022-08-03 17:30:00|21.74|19.67|21.85|19.77|21.88|19.8|21.6|19.54|0
1659548100000|2022-08-03 17:35:00|21.8|19.72|21.46|19.42|21.84|19.76|21.35|19.32|0
1659548400000|2022-08-03 17:40:00|21.43|19.39|21.6|19.54|21.66|19.59|21.18|19.16|0
1659548700000|2022-08-03 17:45:00|21.57|19.52|21.7|19.63|21.7|19.63|21.24|19.21|0
1659549000000|2022-08-03 17:50:00|21.71|19.64|21.91|19.82|21.94|19.85|21.65|19.59|0
1659549300000|2022-08-03 17:55:00|21.88|19.8|21.68|19.62|21.91|19.82|21.46|19.41|0
1659549600000|2022-08-03 18:00:00|21.65|19.59|21.74|19.67|21.85|19.77|21.34|19.31|0
1659549900000|2022-08-03 18:05:00|21.76|19.69|21.79|19.72|21.88|19.79|21.59|19.54|0
1659550200000|2022-08-03 18:10:00|21.82|19.74|21.93|19.84|22.05|19.95|21.65|19.59|0
1659550500000|2022-08-03 18:15:00|21.92|19.83|22.22|20.1|22.22|20.1|21.82|19.74|0
1659550800000|2022-08-03 18:20:00|22.19|20.07|22.3|20.18|22.39|20.26|22.16|20.05|0
1659551100000|2022-08-03 18:25:00|22.33|20.2|22.07|19.97|22.39|20.26|22.01|19.92|0
1659551400000|2022-08-03 18:30:00|22.1|19.99|22.07|19.97|22.3|20.18|21.96|19.87|0
1659551700000|2022-08-03 18:35:00|22.04|19.94|21.87|19.79|22.24|20.12|21.87|19.79|0
1659552000000|2022-08-03 18:40:00|21.9|19.81|21.76|19.68|22.04|19.94|21.45|19.4|0
1659552300000|2022-08-03 18:45:00|21.78|19.71|22.01|19.91|22.1|19.99|21.53|19.48|0
1659552600000|2022-08-03 18:50:00|21.92|19.84|22.12|20.02|22.21|20.09|21.78|19.71|0
1659552900000|2022-08-03 18:55:00|22.15|20.04|21.98|19.89|22.27|20.15|21.91|19.82|0
1659553200000|2022-08-03 19:00:00|21.92|19.83|22.32|20.2|22.41|20.27|21.75|19.68|0
1659553500000|2022-08-03 19:05:00|22.41|20.27|22.12|20.01|22.55|20.4|22.09|19.99|0
1659553800000|2022-08-03 19:10:00|22.09|19.99|21.98|19.88|22.15|20.04|21.75|19.68|0
1659554100000|2022-08-03 19:15:00|21.92|19.83|22|19.91|22.12|20.01|21.69|19.63|0
1659554400000|2022-08-03 19:20:00|22.03|19.93|22|19.91|22.15|20.04|21.89|19.8|0
1659554700000|2022-08-03 19:25:00|21.95|19.86|21.94|19.85|22|19.91|21.77|19.7|0
1659555000000|2022-08-03 19:30:00|21.92|19.83|22.23|20.11|22.23|20.11|21.86|19.78|0
1659555300000|2022-08-03 19:35:00|22.26|20.14|22.29|20.16|22.43|20.29|22.14|20.03|0
1659555600000|2022-08-03 19:40:00|22.31|20.19|22.84|20.66|22.9|20.72|22.17|20.06|0
1659555900000|2022-08-03 19:45:00|22.72|20.56|21.76|19.69|23|20.81|21.68|19.61|0
1659556200000|2022-08-03 19:50:00|21.79|19.72|21.82|19.74|22.13|20.03|21.71|19.64|0
1659556500000|2022-08-03 19:55:00|21.85|19.77|20.7|18.73|21.85|19.77|20.62|18.66|0
1659556800000|2022-08-03 20:00:00|20.87|18.88|20.54|18.58|20.87|18.88|20.4|18.46|0
1659557100000|2022-08-03 20:05:00|20.51|18.56|19.98|18.08|20.62|18.66|19.95|18.05|0
1659557400000|2022-08-03 20:10:00|20|18.1|20.08|18.17|20.16|18.24|20|18.1|0
1659557700000|2022-08-03 20:15:00|20.07|18.16|20|18.1|20.08|18.17|20|18.1|0
1659558000000|2022-08-03 20:20:00|19.98|18.07|19.79|17.9|19.98|18.07|19.79|17.9|0
1659558300000|2022-08-03 20:25:00|19.8|17.92|19.89|18|19.89|18|19.76|17.88|0
1659558600000|2022-08-03 20:30:00|19.97|18.07|19.92|18.02|20.05|18.14|19.88|17.99|0
1659558900000|2022-08-03 20:35:00|19.95|18.05|20.03|18.12|20.08|18.17|19.92|18.02|0
1659559200000|2022-08-03 20:40:00|20.04|18.13|20.13|18.21|20.16|18.24|20.02|18.12|0
1659559500000|2022-08-03 20:45:00|20.1|18.19|20.05|18.14|20.1|18.19|20.02|18.12|0
1659559800000|2022-08-03 20:50:00|20.08|18.16|20.02|18.12|20.1|18.19|20.02|18.12|0
1659560100000|2022-08-03 20:55:00|20.01|18.1|19.95|18.05|20.02|18.12|19.91|18.02|0
1659560400000|2022-08-03 21:00:00|19.97|18.07|20.02|18.11|20.03|18.12|19.97|18.07|0
1659560700000|2022-08-03 21:05:00|20.03|18.12|19.96|18.06|20.03|18.12|19.96|18.06|0
1659561000000|2022-08-03 21:10:00|19.97|18.05|19.96|18.06|19.98|18.07|19.95|18.05|0
1659561300000|2022-08-03 21:15:00|19.95|18.05|19.93|18.03|19.97|18.07|19.91|18.02|0
1659561600000|2022-08-03 21:20:00|19.94|18.04|19.99|18.08|19.99|18.08|19.91|18.01|0
1659561900000|2022-08-03 21:25:00|19.98|18.09|20.02|18.11|20.03|18.12|19.97|18.07|0
1659562200000|2022-08-03 21:30:00|20.01|18.12|20.01|18.11|20.04|18.13|20.01|18.11|0
1659562500000|2022-08-03 21:35:00|20.02|18.12|20.01|18.11|20.02|18.12|20.01|18.11|0
1659562800000|2022-08-03 21:40:00|20|18.1|20.02|18.12|20.03|18.12|20|18.09|0
1659563100000|2022-08-03 21:45:00|20.03|18.1|20|18.09|20.03|18.1|20|18.09|0
1659563400000|2022-08-03 21:50:00|19.96|18.06|19.96|18.06|19.97|18.07|19.93|18.03|0
1659563700000|2022-08-03 21:55:00|20|18.09|19.98|18.07|20.03|18.12|19.96|18.06|0
1659564000000|2022-08-03 22:00:00|19.94|18.04|19.69|17.82|19.94|18.04|19.64|17.77|0
1659564300000|2022-08-03 22:05:00|19.72|17.84|19.82|17.93|19.82|17.93|19.7|17.83|0
1659564600000|2022-08-03 22:10:00|19.83|17.95|19.9|18|19.93|18.03|19.74|17.86|0
1659564900000|2022-08-03 22:15:00|19.93|18.03|19.93|18.03|19.98|18.08|19.87|17.98|0
1659565200000|2022-08-03 22:20:00|19.95|18.05|20|18.1|20.03|18.12|19.93|18.03|0
1659565500000|2022-08-03 22:25:00|19.99|18.09|19.98|18.07|20.03|18.12|19.95|18.05|0
1659565800000|2022-08-03 22:30:00|19.99|18.09|19.84|17.95|20.03|18.12|19.83|17.94|0
1659566100000|2022-08-03 22:35:00|19.82|17.93|19.74|17.86|19.92|18.03|19.71|17.83|0
1659566400000|2022-08-03 22:40:00|19.79|17.9|19.76|17.88|19.84|17.95|19.68|17.81|0
1659566700000|2022-08-03 22:45:00|19.79|17.9|20.03|18.12|20.05|18.14|19.76|17.88|0
1659567000000|2022-08-03 22:50:00|20.05|18.14|19.95|18.05|20.08|18.17|19.89|18|0
1659567300000|2022-08-03 22:55:00|19.96|18.06|20.02|18.12|20.08|18.17|19.96|18.06|0
1659567600000|2022-08-03 23:00:00|20.01|18.1|19.97|18.07|20.01|18.1|19.81|17.92|0
1659567900000|2022-08-03 23:05:00|19.96|18.06|19.93|18.03|19.96|18.06|19.84|17.95|0
1659568200000|2022-08-03 23:10:00|19.9|18.01|19.9|18.01|19.97|18.07|19.84|17.95|0
1659568500000|2022-08-03 23:15:00|19.89|17.99|19.9|18|19.9|18.01|19.83|17.95|0
1659568800000|2022-08-03 23:20:00|19.89|17.99|19.91|18.02|19.91|18.02|19.83|17.94|0
1659569100000|2022-08-03 23:25:00|19.9|18|19.94|18.04|20.02|18.11|19.89|17.99|0
1659569400000|2022-08-03 23:30:00|19.91|18.02|19.86|17.97|19.96|18.06|19.86|17.97|0
1659569700000|2022-08-03 23:35:00|19.87|17.98|19.8|17.92|19.94|18.04|19.78|17.89|0
1659570000000|2022-08-03 23:40:00|19.78|17.89|19.86|17.96|19.88|17.99|19.78|17.89|0
1659570300000|2022-08-03 23:45:00|19.84|17.95|19.89|18|19.91|18.01|19.75|17.87|0
1659570600000|2022-08-03 23:50:00|19.91|18.01|19.88|17.99|19.91|18.01|19.8|17.92|0
1659570900000|2022-08-03 23:55:00|19.85|17.96|19.69|17.82|19.91|18.01|19.69|17.82|0
1659571200000|2022-08-04 00:00:00|19.64|17.77|19.56|17.7|19.64|17.77|19.48|17.63|0
1659571500000|2022-08-04 00:05:00|19.59|17.72|19.67|17.79|19.67|17.79|19.54|17.67|0
1659571800000|2022-08-04 00:10:00|19.69|17.82|19.77|17.89|19.84|17.95|19.64|17.77|0
1659572100000|2022-08-04 00:15:00|19.8|17.91|19.93|18.03|19.96|18.05|19.77|17.89|0
1659572400000|2022-08-04 00:20:00|19.95|18.05|20.05|18.14|20.22|18.3|19.95|18.05|0
1659572700000|2022-08-04 00:25:00|20.09|18.17|20.25|18.32|20.33|18.39|20.03|18.13|0
1659573000000|2022-08-04 00:30:00|20.23|18.31|20.27|18.34|20.46|18.51|20.22|18.29|0
1659573300000|2022-08-04 00:35:00|20.26|18.33|20.14|18.22|20.3|18.37|20.08|18.17|0
1659573600000|2022-08-04 00:40:00|20.11|18.2|20.16|18.24|20.41|18.46|20.11|18.2|0
1659573900000|2022-08-04 00:45:00|20.15|18.23|20.27|18.34|20.3|18.36|20.11|18.19|0
1659574200000|2022-08-04 00:50:00|20.28|18.35|20.3|18.36|20.32|18.39|20.22|18.29|0
1659574500000|2022-08-04 00:55:00|20.34|18.4|20.46|18.51|20.48|18.53|20.34|18.4|0
1659574800000|2022-08-04 01:00:00|20.43|18.48|23.49|21.25|23.56|21.31|20.32|18.39|0
1659575100000|2022-08-04 01:05:00|23.46|21.22|23.57|21.33|23.63|21.38|23.43|21.2|0
1659575400000|2022-08-04 01:10:00|23.56|21.31|23.38|21.15|23.57|21.33|23.34|21.11|0
1659575700000|2022-08-04 01:15:00|23.37|21.14|23.6|21.35|23.66|21.41|23.37|21.14|0
1659576000000|2022-08-04 01:20:00|23.61|21.37|23.63|21.38|23.81|21.54|23.57|21.32|0
1659576300000|2022-08-04 01:25:00|23.64|21.39|23.69|21.43|23.76|21.5|23.6|21.35|0
1659576600000|2022-08-04 01:30:00|23.72|21.46|23.8|21.54|23.86|21.59|23.57|21.32|0
1659576900000|2022-08-04 01:35:00|23.83|21.56|23.92|21.64|23.95|21.67|23.74|21.48|0
1659577200000|2022-08-04 01:40:00|23.95|21.67|23.77|21.51|23.95|21.67|23.74|21.48|0
1659577500000|2022-08-04 01:45:00|23.8|21.54|23.65|21.4|23.86|21.59|23.62|21.37|0
1659577800000|2022-08-04 01:50:00|23.62|21.37|23.53|21.29|23.62|21.37|23.53|21.29|0
1659578100000|2022-08-04 01:55:00|23.56|21.32|23.53|21.29|23.62|21.37|23.5|21.26|0
1659578400000|2022-08-04 02:00:00|23.55|21.3|23.68|21.42|23.71|21.45|23.5|21.26|0
1659578700000|2022-08-04 02:05:00|23.69|21.44|23.65|21.4|23.71|21.45|23.62|21.37|0
1659579000000|2022-08-04 02:10:00|23.63|21.38|23.38|21.15|23.63|21.38|23.32|21.1|0
1659579300000|2022-08-04 02:15:00|23.41|21.18|23.38|21.15|23.42|21.19|23.29|21.07|0
1659579600000|2022-08-04 02:20:00|23.41|21.18|23.26|21.05|23.41|21.18|23.23|21.02|0
1659579900000|2022-08-04 02:25:00|23.28|21.06|23.17|20.97|23.28|21.06|23.09|20.89|0
1659580200000|2022-08-04 02:30:00|23.2|20.99|23.14|20.94|23.23|21.02|23.06|20.86|0
1659580500000|2022-08-04 02:35:00|23.11|20.91|22.97|20.78|23.17|20.96|22.91|20.73|0
1659580800000|2022-08-04 02:40:00|22.95|20.77|23.05|20.86|23.07|20.87|22.91|20.73|0
1659581100000|2022-08-04 02:45:00|23.04|20.84|23.2|20.99|23.2|20.99|23.02|20.83|0
1659581400000|2022-08-04 02:50:00|23.17|20.96|23.14|20.93|23.2|20.99|23.11|20.91|0
1659581700000|2022-08-04 02:55:00|23.12|20.92|23.37|21.15|23.4|21.17|23.08|20.88|0
1659582000000|2022-08-04 03:00:00|23.4|21.17|23.22|21.01|23.4|21.17|23.19|20.99|0
1659582300000|2022-08-04 03:05:00|23.19|20.99|23.37|21.14|23.37|21.14|23.19|20.99|0
1659582600000|2022-08-04 03:10:00|23.4|21.17|23.34|21.12|23.4|21.17|23.25|21.04|0
1659582900000|2022-08-04 03:15:00|23.31|21.09|23.37|21.14|23.4|21.17|23.31|21.09|0
1659583200000|2022-08-04 03:20:00|23.34|21.11|23.34|21.11|23.4|21.17|23.34|21.11|0
1659583500000|2022-08-04 03:25:00|23.31|21.09|23.14|20.94|23.31|21.09|23.13|20.93|0
1659583800000|2022-08-04 03:30:00|23.16|20.95|23.16|20.95|23.22|21.01|22.98|20.8|0
1659584100000|2022-08-04 03:35:00|23.14|20.94|23.13|20.93|23.16|20.95|23.04|20.85|0
1659584400000|2022-08-04 03:40:00|23.1|20.9|22.92|20.74|23.16|20.95|22.92|20.74|0
1659584700000|2022-08-04 03:45:00|22.89|20.71|22.72|20.56|22.89|20.71|22.72|20.56|0
1659585000000|2022-08-04 03:50:00|22.73|20.57|22.89|20.71|22.89|20.71|22.72|20.56|0
1659585300000|2022-08-04 03:55:00|22.91|20.73|22.98|20.79|22.98|20.79|22.85|20.67|0
1659585600000|2022-08-04 04:00:00|22.95|20.76|23.01|20.82|23.04|20.84|22.95|20.76|0
1659585900000|2022-08-04 04:05:00|22.98|20.79|23.05|20.85|23.09|20.89|22.96|20.78|0
1659586200000|2022-08-04 04:10:00|23.03|20.84|23.09|20.89|23.18|20.97|23.03|20.84|0
1659586500000|2022-08-04 04:15:00|23.08|20.88|23.06|20.87|23.08|20.88|23|20.81|0
1659586800000|2022-08-04 04:20:00|23.05|20.85|22.96|20.77|23.06|20.87|22.94|20.76|0
1659587100000|2022-08-04 04:25:00|22.97|20.79|22.97|20.78|23|20.81|22.91|20.73|0
1659587400000|2022-08-04 04:30:00|22.99|20.8|23.15|20.94|23.15|20.94|22.99|20.8|0
1659587700000|2022-08-04 04:35:00|23.16|20.95|23.09|20.89|23.2|20.99|23.09|20.89|0
1659588000000|2022-08-04 04:40:00|23.1|20.9|23.08|20.89|23.12|20.91|23.08|20.89|0
1659588300000|2022-08-04 04:45:00|23.11|20.91|23.14|20.94|23.17|20.97|23.1|20.9|0
1659588600000|2022-08-04 04:50:00|23.17|20.96|23.08|20.88|23.23|21.02|23.08|20.88|0
1659588900000|2022-08-04 04:55:00|23.11|20.91|23.05|20.86|23.14|20.94|23.02|20.83|0
1659589200000|2022-08-04 05:00:00|23.07|20.87|23.07|20.87|23.26|21.04|23.05|20.86|0
1659589500000|2022-08-04 05:05:00|23.05|20.86|22.85|20.67|23.07|20.87|22.85|20.67|0
1659589800000|2022-08-04 05:10:00|22.86|20.68|22.85|20.67|22.99|20.8|22.79|20.62|0
1659590100000|2022-08-04 05:15:00|22.83|20.66|23.06|20.87|23.11|20.91|22.83|20.66|0
1659590400000|2022-08-04 05:20:00|23.05|20.85|23.16|20.96|23.16|20.96|22.99|20.8|0
1659590700000|2022-08-04 05:25:00|23.19|20.98|23.08|20.88|23.22|21.01|23.05|20.85|0
1659591000000|2022-08-04 05:30:00|23.1|20.9|23.22|21.01|23.29|21.07|22.96|20.77|0
1659591300000|2022-08-04 05:35:00|23.25|21.03|23.12|20.91|23.31|21.09|23.1|20.9|0
1659591600000|2022-08-04 05:40:00|23.13|20.93|23.1|20.9|23.25|21.03|23.07|20.87|0
1659591900000|2022-08-04 05:45:00|23.07|20.87|22.93|20.74|23.07|20.87|22.9|20.72|0
1659592200000|2022-08-04 05:50:00|22.91|20.73|23.07|20.87|23.16|20.95|22.9|20.72|0
1659592500000|2022-08-04 05:55:00|23.08|20.89|22.85|20.67|23.19|20.98|22.81|20.64|0
1659592800000|2022-08-04 06:00:00|22.84|20.66|22.89|20.71|22.95|20.77|22.69|20.53|0
1659593100000|2022-08-04 06:05:00|22.86|20.69|22.95|20.76|23.1|20.9|22.84|20.66|0
1659593400000|2022-08-04 06:10:00|23.01|20.82|22.95|20.76|23.01|20.82|22.78|20.61|0
1659593700000|2022-08-04 06:15:00|22.92|20.74|22.83|20.66|22.92|20.74|22.75|20.58|0
1659594000000|2022-08-04 06:20:00|22.82|20.64|22.9|20.72|22.96|20.77|22.8|20.63|0
1659594300000|2022-08-04 06:25:00|22.92|20.74|22.92|20.73|23.06|20.87|22.89|20.71|0
1659594600000|2022-08-04 06:30:00|22.87|20.69|23.07|20.88|23.09|20.89|22.77|20.6|0
1659594900000|2022-08-04 06:35:00|23.06|20.86|22.96|20.77|23.09|20.89|22.89|20.71|0
1659595200000|2022-08-04 06:40:00|22.97|20.78|22.96|20.77|23.03|20.84|22.89|20.71|0
1659595500000|2022-08-04 06:45:00|22.94|20.76|22.91|20.73|22.97|20.78|22.85|20.68|0
1659595800000|2022-08-04 06:50:00|22.88|20.7|22.81|20.64|22.88|20.7|22.74|20.57|0
1659596100000|2022-08-04 06:55:00|22.82|20.65|22.71|20.55|22.88|20.7|22.68|20.52|0
1659596400000|2022-08-04 07:00:00|22.77|20.6|22.94|20.75|23.03|20.83|22.59|20.44|0
1659596700000|2022-08-04 07:05:00|22.95|20.77|23.35|21.12|23.46|21.23|22.91|20.73|0
1659597000000|2022-08-04 07:10:00|23.32|21.1|23.2|20.99|23.32|21.1|22.98|20.79|0
1659597300000|2022-08-04 07:15:00|23.23|21.01|23.39|21.16|23.43|21.2|23.08|20.88|0
1659597600000|2022-08-04 07:20:00|23.4|21.17|23.52|21.28|23.55|21.31|23.2|20.99|0
1659597900000|2022-08-04 07:25:00|23.49|21.25|23.64|21.39|23.64|21.39|23.47|21.24|0
1659598200000|2022-08-04 07:30:00|23.67|21.41|23.58|21.33|23.84|21.57|23.55|21.3|0
1659598500000|2022-08-04 07:35:00|23.56|21.32|23.43|21.2|23.71|21.45|23.43|21.2|0
1659598800000|2022-08-04 07:40:00|23.41|21.18|23.34|21.12|23.41|21.18|23.28|21.06|0
1659599100000|2022-08-04 07:45:00|23.32|21.1|23.34|21.11|23.4|21.17|23.26|21.05|0
1659599400000|2022-08-04 07:50:00|23.35|21.13|23.32|21.1|23.51|21.27|23.31|21.09|0
1659599700000|2022-08-04 07:55:00|23.31|21.09|23.39|21.17|23.54|21.3|23.25|21.03|0
1659600000000|2022-08-04 08:00:00|23.42|21.19|23.01|20.82|23.42|21.19|22.95|20.77|0
1659600300000|2022-08-04 08:05:00|23.04|20.85|23.19|20.98|23.19|20.98|23.01|20.82|0
1659600600000|2022-08-04 08:10:00|23.16|20.95|23.21|21|23.23|21.02|23.02|20.83|0
1659600900000|2022-08-04 08:15:00|23.23|21.02|23.54|21.29|23.55|21.31|23.2|20.99|0
1659601200000|2022-08-04 08:20:00|23.52|21.28|23.42|21.19|23.57|21.32|23.33|21.11|0
1659601500000|2022-08-04 08:25:00|23.4|21.17|23.24|21.03|23.4|21.17|23.21|21|0
1659601800000|2022-08-04 08:30:00|23.25|21.04|23.18|20.97|23.3|21.08|23.15|20.95|0
1659602100000|2022-08-04 08:35:00|23.21|21|23.11|20.91|23.22|21.01|23.06|20.87|0
1659602400000|2022-08-04 08:40:00|23.12|20.92|23.06|20.87|23.15|20.95|22.99|20.8|0
1659602700000|2022-08-04 08:45:00|23.03|20.84|23.06|20.86|23.12|20.92|23.02|20.82|0
1659603000000|2022-08-04 08:50:00|23.05|20.85|23.12|20.92|23.13|20.93|22.96|20.77|0
1659603300000|2022-08-04 08:55:00|23.1|20.9|23|20.81|23.12|20.92|22.97|20.78|0
1659603600000|2022-08-04 09:00:00|23.01|20.82|23.06|20.86|23.12|20.91|23|20.81|0
1659603900000|2022-08-04 09:05:00|23.03|20.83|23|20.81|23.03|20.83|22.78|20.61|0
1659604200000|2022-08-04 09:10:00|23.03|20.83|23.23|21.02|23.29|21.07|23.01|20.82|0
1659604500000|2022-08-04 09:15:00|23.26|21.04|23.32|21.1|23.43|21.2|23.2|20.99|0
1659604800000|2022-08-04 09:20:00|23.35|21.12|23.52|21.28|23.52|21.28|23.35|21.12|0
1659605100000|2022-08-04 09:25:00|23.58|21.34|23.97|21.68|24|21.71|23.58|21.34|0
1659605400000|2022-08-04 09:30:00|23.94|21.66|23.62|21.37|24|21.71|23.62|21.37|0
1659605700000|2022-08-04 09:35:00|23.61|21.36|23.79|21.52|23.82|21.55|23.58|21.33|0
1659606000000|2022-08-04 09:40:00|23.77|21.51|23.7|21.44|23.82|21.55|23.7|21.44|0
1659606300000|2022-08-04 09:45:00|23.75|21.49|24.26|21.95|24.31|21.99|23.7|21.44|0
1659606600000|2022-08-04 09:50:00|24.29|21.98|24.14|21.84|24.42|22.09|24.11|21.82|0
1659606900000|2022-08-04 09:55:00|24.05|21.76|24.17|21.87|24.26|21.95|24.05|21.76|0
1659607200000|2022-08-04 10:00:00|24.16|21.86|24.69|22.34|24.69|22.34|24.11|21.81|0
1659607500000|2022-08-04 10:05:00|24.66|22.31|24.59|22.25|24.81|22.45|24.56|22.22|0
1659607800000|2022-08-04 10:10:00|24.63|22.28|24.78|22.42|24.78|22.42|24.5|22.17|0
1659608100000|2022-08-04 10:15:00|24.81|22.45|24.96|22.58|25.04|22.66|24.79|22.43|0
1659608400000|2022-08-04 10:20:00|24.99|22.61|24.93|22.56|25.05|22.67|24.84|22.47|0
1659608700000|2022-08-04 10:25:00|24.91|22.54|25.43|23.03|25.47|23.07|24.78|22.42|0
1659609000000|2022-08-04 10:30:00|25.45|23.05|25.75|23.35|25.81|23.41|25.31|22.91|0
1659609300000|2022-08-04 10:35:00|25.77|23.37|25.96|23.56|26|23.6|25.6|23.2|0
1659609600000|2022-08-04 10:40:00|25.93|23.53|25.57|23.17|25.96|23.56|25.57|23.17|0
1659609900000|2022-08-04 10:45:00|25.6|23.2|25.54|23.14|25.66|23.26|25.48|23.08|0
1659610200000|2022-08-04 10:50:00|25.55|23.15|25.39|22.99|25.57|23.17|25.33|22.93|0
1659610500000|2022-08-04 10:55:00|25.36|22.96|25.28|22.88|25.4|23|25.24|22.84|0
1659610800000|2022-08-04 11:00:00|25.27|22.87|25.3|22.9|25.42|23.02|24.99|22.61|0
1659611100000|2022-08-04 11:05:00|25.31|22.91|25.05|22.67|25.45|23.05|25.02|22.64|0
1659611400000|2022-08-04 11:10:00|25.08|22.7|24.9|22.53|25.08|22.7|24.84|22.47|0
1659611700000|2022-08-04 11:15:00|24.93|22.55|24.87|22.5|25.02|22.64|24.79|22.43|0
1659612000000|2022-08-04 11:20:00|24.84|22.47|24.62|22.27|24.84|22.47|24.62|22.27|0
1659612300000|2022-08-04 11:25:00|24.63|22.29|24.59|22.25|24.77|22.41|24.56|22.22|0
1659612600000|2022-08-04 11:30:00|24.56|22.22|24.83|22.47|24.86|22.49|24.56|22.22|0
1659612900000|2022-08-04 11:35:00|24.8|22.44|24.92|22.55|24.92|22.55|24.68|22.33|0
1659613200000|2022-08-04 11:40:00|24.89|22.52|24.74|22.38|24.95|22.58|24.74|22.38|0
1659613500000|2022-08-04 11:45:00|24.71|22.35|24.61|22.27|24.71|22.35|24.43|22.1|0
1659613800000|2022-08-04 11:50:00|24.58|22.24|23.52|21.28|24.64|22.3|23.52|21.28|0
1659614100000|2022-08-04 11:55:00|23.49|21.25|23.19|20.98|23.61|21.36|23.19|20.98|0
1659614400000|2022-08-04 12:00:00|23.22|21.01|23.52|21.28|23.64|21.38|23.08|20.88|0
1659614700000|2022-08-04 12:05:00|23.55|21.3|23.46|21.22|23.69|21.44|23.46|21.22|0
1659615000000|2022-08-04 12:10:00|23.43|21.2|23.19|20.98|23.49|21.25|23.18|20.97|0
1659615300000|2022-08-04 12:15:00|23.16|20.96|23.45|21.22|23.48|21.25|23.15|20.94|0
1659615600000|2022-08-04 12:20:00|23.48|21.25|23.57|21.33|23.63|21.38|23.39|21.17|0
1659615900000|2022-08-04 12:25:00|23.54|21.3|23.64|21.39|23.72|21.46|23.48|21.25|0
1659616200000|2022-08-04 12:30:00|23.63|21.38|23.9|21.62|23.96|21.68|23.36|21.14|0
1659616500000|2022-08-04 12:35:00|23.93|21.65|24.11|21.81|24.11|21.81|23.78|21.51|0
1659616800000|2022-08-04 12:40:00|24.08|21.78|24.12|21.83|24.15|21.85|23.93|21.65|0
1659617100000|2022-08-04 12:45:00|24.14|21.84|24.11|21.81|24.2|21.89|23.81|21.54|0
1659617400000|2022-08-04 12:50:00|24.08|21.79|24.41|22.09|24.5|22.17|23.99|21.7|0
1659617700000|2022-08-04 12:55:00|24.38|22.06|24.29|21.97|24.38|22.06|24.23|21.92|0
1659618000000|2022-08-04 13:00:00|24.23|21.92|23.45|21.21|24.26|21.95|23.36|21.13|0
1659618300000|2022-08-04 13:05:00|23.42|21.19|23.71|21.45|23.77|21.51|23.06|20.86|0
1659618600000|2022-08-04 13:10:00|23.68|21.43|23.8|21.53|23.95|21.67|23.65|21.4|0
1659618900000|2022-08-04 13:15:00|23.83|21.56|23.18|20.97|23.92|21.64|23.12|20.92|0
1659619200000|2022-08-04 13:20:00|23.21|21|23.41|21.18|23.44|21.21|23.06|20.87|0
1659619500000|2022-08-04 13:25:00|23.38|21.16|23.41|21.18|23.44|21.21|23.06|20.87|0
1659619800000|2022-08-04 13:30:00|23.44|21.21|22.86|20.68|23.6|21.36|22.68|20.52|0
1659620100000|2022-08-04 13:35:00|22.74|20.58|22.45|20.32|23.35|21.13|22.37|20.24|0
1659620400000|2022-08-04 13:40:00|22.54|20.39|23.94|21.66|24.02|21.73|22.43|20.29|0
1659620700000|2022-08-04 13:45:00|24|21.72|23.76|21.5|24.24|21.94|23.56|21.31|0
1659621000000|2022-08-04 13:50:00|23.73|21.47|23.55|21.31|23.9|21.62|22.91|20.73|0
1659621300000|2022-08-04 13:55:00|23.52|21.28|24.52|22.18|25.04|22.65|23.35|21.12|0
1659621600000|2022-08-04 14:00:00|24.58|22.24|25|22.62|25.08|22.69|24.33|22.02|0
1659621900000|2022-08-04 14:05:00|24.94|22.57|24.67|22.32|25.28|22.88|24.47|22.14|0
1659622200000|2022-08-04 14:10:00|24.73|22.37|24.18|21.88|24.85|22.48|24.12|21.82|0
1659622500000|2022-08-04 14:15:00|24.24|21.93|23.67|21.42|24.51|22.18|23.09|20.89|0
1659622800000|2022-08-04 14:20:00|23.62|21.37|23.61|21.37|23.97|21.69|23.21|21|0
1659623100000|2022-08-04 14:25:00|23.59|21.34|23.44|21.21|24|21.71|23.26|21.05|0
1659623400000|2022-08-04 14:30:00|23.38|21.15|22.77|20.6|23.64|21.39|22.69|20.52|0
1659623700000|2022-08-04 14:35:00|22.71|20.55|22.37|20.24|22.74|20.58|22.2|20.09|0
1659624000000|2022-08-04 14:40:00|22.34|20.22|22.71|20.54|22.83|20.65|22.18|20.06|0
1659624300000|2022-08-04 14:45:00|22.59|20.44|23.6|21.36|23.75|21.49|22.59|20.44|0
1659624600000|2022-08-04 14:50:00|23.63|21.38|23.9|21.62|23.99|21.7|23.49|21.25|0
1659624900000|2022-08-04 14:55:00|23.96|21.68|24.07|21.78|24.41|22.08|23.88|21.61|0
1659625200000|2022-08-04 15:00:00|24.1|21.81|23.84|21.57|24.43|22.11|23.78|21.51|0
1659625500000|2022-08-04 15:05:00|23.81|21.54|23.92|21.65|24.34|22.02|23.81|21.54|0
1659625800000|2022-08-04 15:10:00|23.89|21.62|23.16|20.95|24.13|21.83|23.16|20.95|0
1659626100000|2022-08-04 15:15:00|23.07|20.88|23.6|21.35|23.74|21.48|22.9|20.72|0
1659626400000|2022-08-04 15:20:00|23.63|21.38|23.1|20.9|24.47|22.14|23.07|20.88|0
1659626700000|2022-08-04 15:25:00|23.13|20.93|22.19|20.08|23.48|21.25|21.88|19.8|0
1659627000000|2022-08-04 15:30:00|22.22|20.1|22.45|20.31|22.67|20.52|22.16|20.05|0
1659627300000|2022-08-04 15:35:00|22.5|20.36|21.55|19.5|22.56|20.41|21.55|19.5|0
1659627600000|2022-08-04 15:40:00|21.58|19.52|22.1|20|22.25|20.13|21.55|19.5|0
1659627900000|2022-08-04 15:45:00|22.16|20.05|22.76|20.59|22.87|20.69|22.13|20.02|0
1659628200000|2022-08-04 15:50:00|22.73|20.56|23.25|21.04|23.37|21.14|22.7|20.54|0
1659628500000|2022-08-04 15:55:00|23.22|21.01|23.28|21.06|23.46|21.22|23.08|20.88|0
1659628800000|2022-08-04 16:00:00|23.31|21.09|22.85|20.68|23.43|21.19|22.81|20.64|0
1659629100000|2022-08-04 16:05:00|22.84|20.67|23.13|20.93|23.16|20.95|22.78|20.61|0
1659629400000|2022-08-04 16:10:00|23.1|20.9|23.28|21.06|23.66|21.41|23.07|20.87|0
1659629700000|2022-08-04 16:15:00|23.22|21.01|23.19|20.98|23.3|21.08|22.87|20.69|0
1659630000000|2022-08-04 16:20:00|23.16|20.95|23.48|21.24|23.51|21.27|23.04|20.85|0
1659630300000|2022-08-04 16:25:00|23.51|21.27|23.6|21.35|23.63|21.38|23.39|21.16|0
1659630600000|2022-08-04 16:30:00|23.57|21.32|23.45|21.21|23.57|21.32|23.13|20.92|0
1659630900000|2022-08-04 16:35:00|23.48|21.24|23.21|21|23.48|21.24|23.01|20.82|0
1659631200000|2022-08-04 16:40:00|23.18|20.97|22.98|20.79|23.3|21.08|22.66|20.5|0
1659631500000|2022-08-04 16:45:00|23.01|20.82|21.92|19.83|23.01|20.82|21.84|19.76|0
1659631800000|2022-08-04 16:50:00|21.87|19.78|22.15|20.04|22.24|20.13|21.84|19.76|0
1659632100000|2022-08-04 16:55:00|22.17|20.06|21.98|19.88|22.2|20.09|21.89|19.81|0
1659632400000|2022-08-04 17:00:00|21.95|19.86|22.09|19.98|22.46|20.32|21.95|19.86|0
1659632700000|2022-08-04 17:05:00|22.06|19.96|22.51|20.37|22.54|20.39|21.95|19.86|0
1659633000000|2022-08-04 17:10:00|22.48|20.34|22.77|20.6|22.85|20.68|22.34|20.21|0
1659633300000|2022-08-04 17:15:00|22.74|20.57|22.91|20.73|23.06|20.86|22.71|20.55|0
1659633600000|2022-08-04 17:20:00|22.94|20.76|22.97|20.78|23.2|20.99|22.42|20.29|0
1659633900000|2022-08-04 17:25:00|23|20.81|23.26|21.04|23.38|21.15|23|20.81|0
1659634200000|2022-08-04 17:30:00|23.2|20.99|23.52|21.28|23.52|21.28|23.03|20.83|0
1659634500000|2022-08-04 17:35:00|23.55|21.31|23.46|21.23|23.67|21.42|23.43|21.2|0
1659634800000|2022-08-04 17:40:00|23.49|21.25|23.23|21.01|23.58|21.33|23.02|20.83|0
1659635100000|2022-08-04 17:45:00|23.2|20.99|23.85|21.58|23.85|21.58|23.02|20.83|0
1659635400000|2022-08-04 17:50:00|23.82|21.55|23.46|21.23|23.83|21.56|23.34|21.12|0
1659635700000|2022-08-04 17:55:00|23.43|21.22|23.31|21.09|23.46|21.22|23.02|20.83|0
1659636000000|2022-08-04 18:00:00|23.28|21.06|23.46|21.22|23.46|21.22|23.08|20.88|0
1659636300000|2022-08-04 18:05:00|23.43|21.2|23.07|20.88|23.58|21.33|23.02|20.82|0
1659636600000|2022-08-04 18:10:00|23.05|20.85|22.9|20.72|23.22|21.01|22.67|20.51|0
1659636900000|2022-08-04 18:15:00|22.84|20.67|23.19|20.98|23.22|21.01|22.81|20.64|0
1659637200000|2022-08-04 18:20:00|23.16|20.95|22.9|20.72|23.19|20.98|22.87|20.69|0
1659637500000|2022-08-04 18:25:00|22.93|20.74|23.33|21.11|23.42|21.19|22.87|20.69|0
1659637800000|2022-08-04 18:30:00|23.36|21.14|23.33|21.11|23.57|21.32|23.29|21.07|0
1659638100000|2022-08-04 18:35:00|23.36|21.14|23.13|20.92|23.36|21.14|22.84|20.66|0
1659638400000|2022-08-04 18:40:00|23.07|20.87|23.24|21.03|23.24|21.03|22.66|20.5|0
1659638700000|2022-08-04 18:45:00|23.21|21|23.3|21.08|23.39|21.16|22.95|20.76|0
1659639000000|2022-08-04 18:50:00|23.33|21.11|23.48|21.24|23.71|21.45|23.3|21.08|0
1659639300000|2022-08-04 18:55:00|23.45|21.21|23.39|21.16|23.62|21.37|23.27|21.05|0
1659639600000|2022-08-04 19:00:00|23.33|21.11|23.52|21.28|23.53|21.29|23.18|20.97|0
1659639900000|2022-08-04 19:05:00|23.5|21.26|23.59|21.34|23.65|21.4|23.3|21.08|0
1659640200000|2022-08-04 19:10:00|23.62|21.37|24.01|21.72|24.13|21.83|23.57|21.33|0
1659640500000|2022-08-04 19:15:00|24.07|21.78|24.13|21.83|24.28|21.97|23.95|21.67|0
1659640800000|2022-08-04 19:20:00|24.16|21.86|23.68|21.42|24.16|21.86|23.65|21.39|0
1659641100000|2022-08-04 19:25:00|23.65|21.39|23.82|21.56|23.94|21.66|23.5|21.26|0
1659641400000|2022-08-04 19:30:00|23.85|21.58|22.82|20.64|23.85|21.58|22.79|20.62|0
1659641700000|2022-08-04 19:35:00|22.79|20.62|22.79|20.62|23.22|21.01|22.76|20.59|0
1659642000000|2022-08-04 19:40:00|22.74|20.58|22.27|20.15|22.82|20.64|22.27|20.15|0
1659642300000|2022-08-04 19:45:00|22.3|20.17|22.32|20.2|22.53|20.38|22.16|20.05|0
1659642600000|2022-08-04 19:50:00|22.58|20.43|22.58|20.43|22.7|20.54|22.38|20.25|0
1659642900000|2022-08-04 19:55:00|22.52|20.38|22.67|20.51|22.78|20.61|22.24|20.12|0
1659643200000|2022-08-04 20:00:00|22.72|20.56|23.13|20.93|23.25|21.03|22.72|20.56|0
1659643500000|2022-08-04 20:05:00|23.07|20.87|22.81|20.64|23.1|20.9|22.81|20.64|0
1659643800000|2022-08-04 20:10:00|22.84|20.66|22.72|20.56|22.87|20.69|22.64|20.48|0
1659644100000|2022-08-04 20:15:00|22.63|20.48|22.63|20.48|22.66|20.51|22.49|20.35|0
1659644400000|2022-08-04 20:20:00|22.65|20.49|22.6|20.45|22.66|20.5|22.55|20.4|0
1659644700000|2022-08-04 20:25:00|22.63|20.48|22.63|20.48|22.66|20.5|22.6|20.45|0
1659645000000|2022-08-04 20:30:00|22.6|20.45|22.66|20.5|22.69|20.53|22.6|20.45|0
1659645300000|2022-08-04 20:35:00|22.75|20.58|22.69|20.53|22.77|20.61|22.63|20.47|0
1659645600000|2022-08-04 20:40:00|22.66|20.5|22.6|20.45|22.69|20.53|22.6|20.45|0
1659645900000|2022-08-04 20:45:00|22.63|20.47|22.71|20.55|22.8|20.63|22.63|20.47|0
1659646200000|2022-08-04 20:50:00|22.74|20.58|22.71|20.55|22.77|20.6|22.68|20.52|0
1659646500000|2022-08-04 20:55:00|22.7|20.54|22.58|20.43|22.71|20.55|22.58|20.43|0
1659646800000|2022-08-04 21:00:00|22.65|20.49|22.68|20.52|22.68|20.52|22.65|20.49|0
1659647100000|2022-08-04 21:05:00|22.66|20.51|22.67|20.51|22.68|20.52|22.66|20.51|0
1659647400000|2022-08-04 21:10:00|22.66|20.53|22.7|20.54|22.72|20.55|22.66|20.52|0
1659647700000|2022-08-04 21:15:00|22.71|20.53|22.73|20.56|22.73|20.56|22.71|20.53|0
1659648000000|2022-08-04 21:20:00|22.72|20.54|22.68|20.52|22.72|20.54|22.68|20.52|0
1659648300000|2022-08-04 21:25:00|22.67|20.51|22.67|20.51|22.69|20.53|22.67|20.51|0
1659648900000|2022-08-04 21:35:00|22.69|20.53|22.67|20.51|22.69|20.53|22.64|20.49|0
1659649200000|2022-08-04 21:40:00|22.68|20.52|22.73|20.57|22.75|20.59|22.67|20.51|0
1659649500000|2022-08-04 21:45:00|22.76|20.59|22.74|20.57|22.8|20.63|22.69|20.53|0
1659649800000|2022-08-04 21:50:00|22.73|20.56|22.78|20.61|22.81|20.63|22.7|20.54|0
1659650100000|2022-08-04 21:55:00|22.76|20.6|22.72|20.56|22.76|20.6|22.68|20.52|0
1659650400000|2022-08-04 22:00:00|22.6|20.44|22.64|20.48|22.65|20.5|22.5|20.35|0
1659650700000|2022-08-04 22:05:00|22.65|20.5|22.44|20.3|22.7|20.54|22.44|20.3|0
1659651000000|2022-08-04 22:10:00|22.47|20.33|22.48|20.34|22.58|20.43|22.38|20.25|0
1659651300000|2022-08-04 22:15:00|22.49|20.35|22.61|20.45|22.64|20.48|22.49|20.35|0
1659651600000|2022-08-04 22:20:00|22.62|20.47|22.69|20.53|22.81|20.64|22.62|20.47|0
1659651900000|2022-08-04 22:25:00|22.68|20.52|22.63|20.48|22.68|20.52|22.58|20.43|0
1659652200000|2022-08-04 22:30:00|22.65|20.49|22.75|20.58|22.78|20.61|22.63|20.48|0
1659652500000|2022-08-04 22:35:00|22.73|20.57|22.78|20.61|22.81|20.63|22.69|20.53|0
1659652800000|2022-08-04 22:40:00|22.81|20.63|22.75|20.58|22.86|20.69|22.75|20.58|0
1659653100000|2022-08-04 22:45:00|22.73|20.57|22.72|20.55|22.77|20.61|22.69|20.53|0
1659653400000|2022-08-04 22:50:00|22.7|20.54|22.74|20.58|22.77|20.6|22.69|20.53|0
1659653700000|2022-08-04 22:55:00|22.72|20.55|22.71|20.55|22.8|20.63|22.71|20.55|0
1659654000000|2022-08-04 23:00:00|22.74|20.58|22.92|20.73|23|20.81|22.71|20.55|0
1659654300000|2022-08-04 23:05:00|22.97|20.79|23.05|20.85|23.13|20.93|22.97|20.79|0
1659654600000|2022-08-04 23:10:00|23.06|20.86|23|20.81|23.18|20.97|23|20.81|0
1659654900000|2022-08-04 23:15:00|23.02|20.82|23|20.81|23.09|20.89|22.97|20.78|0
1659655200000|2022-08-04 23:20:00|23.01|20.82|23.06|20.86|23.09|20.89|22.97|20.78|0
1659655500000|2022-08-04 23:25:00|23.04|20.85|22.97|20.78|23.06|20.86|22.97|20.78|0
1659655800000|2022-08-04 23:30:00|22.94|20.75|23.06|20.86|23.13|20.93|22.94|20.75|0
1659656100000|2022-08-04 23:35:00|23.04|20.85|23.08|20.89|23.11|20.91|23.04|20.85|0
1659656400000|2022-08-04 23:40:00|23.05|20.86|23.08|20.88|23.08|20.89|23.02|20.83|0
1659656700000|2022-08-04 23:45:00|23.11|20.91|23.12|20.92|23.14|20.94|23.02|20.83|0
1659657000000|2022-08-04 23:50:00|23.14|20.94|23.02|20.83|23.14|20.94|23.02|20.83|0
1659657300000|2022-08-04 23:55:00|23.05|20.86|22.76|20.59|23.05|20.86|22.76|20.59|0
1659657600000|2022-08-05 00:00:00|22.85|20.67|22.8|20.63|23.12|20.92|22.77|20.6|0
1659657900000|2022-08-05 00:05:00|22.82|20.64|22.9|20.72|22.96|20.77|22.73|20.56|0
1659658200000|2022-08-05 00:10:00|22.93|20.75|22.99|20.8|23.02|20.83|22.87|20.69|0
1659658500000|2022-08-05 00:15:00|23.05|20.85|23.13|20.93|23.25|21.04|22.99|20.8|0
1659658800000|2022-08-05 00:20:00|23.12|20.92|23.13|20.93|23.25|21.04|23.1|20.9|0
1659659100000|2022-08-05 00:25:00|23.16|20.96|23.17|20.97|23.2|20.99|23.13|20.93|0
1659659400000|2022-08-05 00:30:00|23.16|20.95|23.1|20.9|23.22|21.01|23.1|20.9|0
1659659700000|2022-08-05 00:35:00|23.13|20.93|23.07|20.87|23.19|20.98|23.07|20.87|0
1659660000000|2022-08-05 00:40:00|23.08|20.89|22.89|20.71|23.1|20.9|22.89|20.71|0
1659660300000|2022-08-05 00:45:00|22.92|20.74|23.01|20.82|23.05|20.86|22.92|20.74|0
1659660600000|2022-08-05 00:50:00|23.02|20.83|23.11|20.91|23.16|20.95|23.02|20.83|0
1659660900000|2022-08-05 00:55:00|23.1|20.9|23.1|20.9|23.21|21|23.08|20.88|0
1659661200000|2022-08-05 01:00:00|23.07|20.87|23.14|20.93|23.15|20.95|23.06|20.87|0
1659661500000|2022-08-05 01:05:00|23.15|20.95|23.45|21.21|23.57|21.32|23.12|20.92|0
1659661800000|2022-08-05 01:10:00|23.43|21.2|23.47|21.24|23.48|21.24|23.36|21.13|0
1659662100000|2022-08-05 01:15:00|23.5|21.27|23.64|21.39|23.65|21.4|23.45|21.21|0
1659662400000|2022-08-05 01:20:00|23.65|21.4|23.68|21.43|23.71|21.45|23.59|21.35|0
1659662700000|2022-08-05 01:25:00|23.65|21.4|23.47|21.24|23.65|21.4|23.47|21.24|0
1659663000000|2022-08-05 01:30:00|23.5|21.26|23.29|21.07|23.5|21.26|23.29|21.07|0
1659663300000|2022-08-05 01:35:00|23.26|21.05|23.37|21.14|23.41|21.18|23.2|20.99|0
1659663600000|2022-08-05 01:40:00|23.35|21.13|23.56|21.31|23.65|21.39|23.35|21.13|0
1659663900000|2022-08-05 01:45:00|23.59|21.34|23.89|21.61|23.89|21.61|23.53|21.29|0
1659664200000|2022-08-05 01:50:00|23.87|21.6|23.91|21.64|23.98|21.69|23.77|21.5|0
1659664500000|2022-08-05 01:55:00|23.9|21.62|23.87|21.59|23.97|21.69|23.85|21.58|0
1659664800000|2022-08-05 02:00:00|23.88|21.61|23.79|21.53|23.94|21.66|23.73|21.47|0
1659665100000|2022-08-05 02:05:00|23.78|21.51|23.82|21.55|23.91|21.63|23.78|21.51|0
1659665400000|2022-08-05 02:10:00|23.81|21.54|23.79|21.52|23.88|21.61|23.76|21.5|0
1659665700000|2022-08-05 02:15:00|23.8|21.54|23.73|21.47|23.8|21.54|23.73|21.47|0
1659666000000|2022-08-05 02:20:00|23.76|21.5|23.85|21.58|23.88|21.6|23.76|21.5|0
1659666300000|2022-08-05 02:25:00|23.86|21.59|23.88|21.6|23.94|21.66|23.85|21.58|0
1659666600000|2022-08-05 02:30:00|23.91|21.63|24.15|21.85|24.15|21.85|23.91|21.63|0
1659666900000|2022-08-05 02:35:00|24.12|21.82|23.9|21.63|24.12|21.82|23.9|21.63|0
1659667200000|2022-08-05 02:40:00|23.92|21.64|23.96|21.68|23.99|21.71|23.9|21.63|0
1659667500000|2022-08-05 02:45:00|23.95|21.67|23.93|21.65|23.96|21.68|23.9|21.63|0
1659667800000|2022-08-05 02:50:00|23.95|21.67|23.99|21.71|23.99|21.71|23.9|21.63|0
1659668100000|2022-08-05 02:55:00|23.98|21.69|23.93|21.65|23.99|21.71|23.93|21.65|0
1659668400000|2022-08-05 03:00:00|23.96|21.68|23.99|21.7|24.02|21.73|23.93|21.65|0
1659668700000|2022-08-05 03:05:00|23.96|21.68|23.78|21.51|23.96|21.68|23.75|21.49|0
1659669000000|2022-08-05 03:10:00|23.79|21.53|23.63|21.38|23.84|21.57|23.57|21.32|0
1659669300000|2022-08-05 03:15:00|23.6|21.35|23.69|21.43|23.69|21.43|23.6|21.35|0
1659669600000|2022-08-05 03:20:00|23.67|21.42|23.77|21.51|23.8|21.54|23.64|21.39|0
1659669900000|2022-08-05 03:25:00|23.79|21.52|23.77|21.51|23.8|21.54|23.73|21.47|0
1659670200000|2022-08-05 03:30:00|23.8|21.54|23.71|21.45|23.82|21.55|23.71|21.45|0
1659670500000|2022-08-05 03:35:00|23.73|21.47|23.8|21.53|23.8|21.53|23.71|21.45|0
1659670800000|2022-08-05 03:40:00|23.78|21.52|23.68|21.42|23.8|21.53|23.66|21.41|0
1659671100000|2022-08-05 03:45:00|23.66|21.41|23.62|21.37|23.71|21.45|23.62|21.37|0
1659671400000|2022-08-05 03:50:00|23.63|21.38|23.74|21.48|23.74|21.48|23.63|21.38|0
1659671700000|2022-08-05 03:55:00|23.8|21.53|23.83|21.56|23.83|21.56|23.74|21.48|0
1659672000000|2022-08-05 04:00:00|23.8|21.53|23.79|21.53|23.86|21.58|23.78|21.51|0
1659672300000|2022-08-05 04:05:00|23.82|21.56|23.82|21.55|23.88|21.61|23.82|21.55|0
1659672600000|2022-08-05 04:10:00|23.85|21.58|23.85|21.58|23.94|21.66|23.85|21.58|0
1659672900000|2022-08-05 04:15:00|23.87|21.59|23.84|21.57|23.87|21.59|23.82|21.55|0
1659673200000|2022-08-05 04:20:00|23.82|21.55|23.76|21.5|23.82|21.55|23.76|21.5|0
1659673500000|2022-08-05 04:25:00|23.73|21.47|23.65|21.4|23.73|21.47|23.64|21.39|0
1659673800000|2022-08-05 04:30:00|23.67|21.42|23.79|21.52|23.79|21.52|23.65|21.4|0
1659674100000|2022-08-05 04:35:00|23.82|21.55|23.79|21.52|23.82|21.55|23.74|21.48|0
1659674400000|2022-08-05 04:40:00|23.77|21.51|23.85|21.57|23.85|21.58|23.76|21.49|0
1659674700000|2022-08-05 04:45:00|23.88|21.6|23.81|21.55|23.91|21.63|23.81|21.55|0
1659675000000|2022-08-05 04:50:00|23.83|21.56|23.87|21.6|23.87|21.6|23.78|21.52|0
1659675300000|2022-08-05 04:55:00|23.84|21.57|23.87|21.6|23.9|21.63|23.81|21.55|0
1659675600000|2022-08-05 05:00:00|23.89|21.61|23.78|21.52|23.9|21.63|23.69|21.44|0
1659675900000|2022-08-05 05:05:00|23.77|21.5|23.66|21.41|23.78|21.52|23.59|21.34|0
1659676200000|2022-08-05 05:10:00|23.63|21.38|23.69|21.43|23.75|21.49|23.57|21.33|0
1659676500000|2022-08-05 05:15:00|23.7|21.45|23.6|21.35|23.7|21.45|23.58|21.34|0
1659676800000|2022-08-05 05:20:00|23.61|21.36|23.69|21.43|23.72|21.46|23.57|21.32|0
1659677100000|2022-08-05 05:25:00|23.72|21.46|23.57|21.32|23.75|21.49|23.57|21.32|0
1659677400000|2022-08-05 05:30:00|23.6|21.35|23.63|21.38|23.66|21.4|23.57|21.32|0
1659677700000|2022-08-05 05:35:00|23.61|21.36|23.68|21.43|23.68|21.43|23.59|21.35|0
1659678000000|2022-08-05 05:40:00|23.71|21.46|23.71|21.45|23.71|21.46|23.62|21.37|0
1659678300000|2022-08-05 05:45:00|23.74|21.48|23.53|21.29|23.8|21.54|23.53|21.29|0
1659678600000|2022-08-05 05:50:00|23.56|21.32|23.53|21.29|23.56|21.32|23.47|21.24|0
1659678900000|2022-08-05 05:55:00|23.56|21.32|23.8|21.53|23.8|21.53|23.56|21.32|0
1659679200000|2022-08-05 06:00:00|23.77|21.51|23.74|21.48|23.77|21.51|23.56|21.32|0
1659679500000|2022-08-05 06:05:00|23.77|21.5|23.59|21.34|23.77|21.5|23.53|21.29|0
1659679800000|2022-08-05 06:10:00|23.56|21.31|23.56|21.31|23.71|21.45|23.56|21.31|0
1659680100000|2022-08-05 06:15:00|23.53|21.29|23.59|21.34|23.62|21.37|23.5|21.26|0
1659680400000|2022-08-05 06:20:00|23.56|21.31|23.5|21.26|23.59|21.34|23.38|21.15|0
1659680700000|2022-08-05 06:25:00|23.49|21.23|23.55|21.31|23.55|21.31|23.44|21.2|0
1659681000000|2022-08-05 06:30:00|23.58|21.34|23.58|21.34|23.58|21.34|23.43|21.2|0
1659681300000|2022-08-05 06:35:00|23.57|21.32|23.42|21.19|23.57|21.32|23.37|21.15|0
1659681600000|2022-08-05 06:40:00|23.43|21.2|23.4|21.17|23.43|21.2|23.34|21.12|0
1659681900000|2022-08-05 06:45:00|23.39|21.16|23.36|21.13|23.52|21.28|23.34|21.12|0
1659682200000|2022-08-05 06:50:00|23.37|21.15|23.46|21.22|23.52|21.28|23.37|21.14|0
1659682500000|2022-08-05 06:55:00|23.43|21.2|23.16|20.96|23.43|21.2|23.16|20.96|0
1659682800000|2022-08-05 07:00:00|23.19|20.98|23.07|20.88|23.31|21.09|23.02|20.82|0
1659683100000|2022-08-05 07:05:00|23.1|20.9|23.28|21.06|23.32|21.1|23.04|20.85|0
1659683400000|2022-08-05 07:10:00|23.31|21.09|23.34|21.11|23.4|21.17|23.22|21.01|0
1659683700000|2022-08-05 07:15:00|23.37|21.14|23.22|21.01|23.39|21.17|23.13|20.93|0
1659684000000|2022-08-05 07:20:00|23.28|21.06|23.33|21.11|23.44|21.2|23.28|21.06|0
1659684300000|2022-08-05 07:25:00|23.32|21.1|23.3|21.08|23.45|21.22|23.27|21.06|0
1659684600000|2022-08-05 07:30:00|23.33|21.11|23.33|21.11|23.54|21.3|23.24|21.03|0
1659684900000|2022-08-05 07:35:00|23.36|21.14|23.33|21.11|23.45|21.22|23.27|21.06|0
1659685200000|2022-08-05 07:40:00|23.31|21.09|23.26|21.05|23.85|21.58|23.25|21.03|0
1659685500000|2022-08-05 07:45:00|23.31|21.09|22.91|20.73|23.34|21.11|22.91|20.73|0
1659685800000|2022-08-05 07:50:00|22.92|20.74|23.1|20.9|23.1|20.9|22.84|20.66|0
1659686100000|2022-08-05 07:55:00|23.11|20.91|23.22|21|23.22|21|23.04|20.85|0
1659686400000|2022-08-05 08:00:00|23.16|20.95|23.16|20.95|23.19|20.98|23.04|20.84|0
1659686700000|2022-08-05 08:05:00|23.13|20.92|23.21|21|23.3|21.08|23.1|20.9|0
1659687000000|2022-08-05 08:10:00|23.18|20.98|22.98|20.79|23.18|20.98|22.92|20.74|0
1659687300000|2022-08-05 08:15:00|22.96|20.78|22.86|20.68|23.01|20.82|22.74|20.58|0
1659687600000|2022-08-05 08:20:00|22.83|20.66|22.8|20.63|22.89|20.71|22.74|20.58|0
1659687900000|2022-08-05 08:25:00|22.83|20.66|22.63|20.47|22.83|20.66|22.6|20.44|0
1659688200000|2022-08-05 08:30:00|22.6|20.44|22.62|20.47|22.74|20.58|22.57|20.42|0
1659688500000|2022-08-05 08:35:00|22.6|20.44|22.45|20.31|22.65|20.5|22.45|20.31|0
1659688800000|2022-08-05 08:40:00|22.48|20.34|22.25|20.13|22.58|20.43|22.22|20.11|0
1659689100000|2022-08-05 08:45:00|22.28|20.16|22.25|20.13|22.36|20.23|22.16|20.05|0
1659689400000|2022-08-05 08:50:00|22.28|20.16|22.42|20.28|22.43|20.3|22.25|20.13|0
1659689700000|2022-08-05 08:55:00|22.43|20.3|22.45|20.31|22.46|20.32|22.3|20.18|0
1659690000000|2022-08-05 09:00:00|22.42|20.28|22.36|20.23|22.42|20.28|22.27|20.15|0
1659690300000|2022-08-05 09:05:00|22.37|20.24|22.22|20.1|22.42|20.28|22.22|20.1|0
1659690600000|2022-08-05 09:10:00|22.19|20.07|22.39|20.25|22.39|20.25|22.19|20.07|0
1659690900000|2022-08-05 09:15:00|22.36|20.23|22.61|20.46|22.62|20.46|22.36|20.23|0
1659691200000|2022-08-05 09:20:00|22.64|20.49|22.64|20.49|22.7|20.54|22.59|20.43|0
1659691500000|2022-08-05 09:25:00|22.61|20.46|22.57|20.42|22.67|20.51|22.56|20.41|0
1659691800000|2022-08-05 09:30:00|22.58|20.43|22.44|20.3|22.64|20.49|22.44|20.3|0
1659692100000|2022-08-05 09:35:00|22.47|20.33|22.44|20.3|22.51|20.37|22.38|20.25|0
1659692400000|2022-08-05 09:40:00|22.45|20.31|22.47|20.33|22.61|20.46|22.41|20.28|0
1659692700000|2022-08-05 09:45:00|22.45|20.31|22.29|20.17|22.45|20.31|22.15|20.04|0
1659693000000|2022-08-05 09:50:00|22.32|20.2|22.64|20.48|22.67|20.51|22.32|20.2|0
1659693300000|2022-08-05 09:55:00|22.61|20.45|22.56|20.41|22.66|20.51|22.52|20.38|0
1659693600000|2022-08-05 10:00:00|22.58|20.43|22.32|20.19|22.61|20.45|22.2|20.09|0
1659693900000|2022-08-05 10:05:00|22.2|20.09|22.42|20.28|22.46|20.32|22.15|20.04|0
1659694200000|2022-08-05 10:10:00|22.4|20.27|22.17|20.06|22.4|20.27|22.15|20.04|0
1659694500000|2022-08-05 10:15:00|22.19|20.07|22.26|20.14|22.34|20.22|22.19|20.07|0
1659694800000|2022-08-05 10:20:00|22.29|20.16|22.26|20.14|22.29|20.16|22.14|20.03|0
1659695100000|2022-08-05 10:25:00|22.27|20.15|22.34|20.21|22.37|20.24|22.17|20.06|0
1659695400000|2022-08-05 10:30:00|22.33|20.2|22.34|20.21|22.35|20.23|22.08|19.98|0
1659695700000|2022-08-05 10:35:00|22.35|20.23|22.14|20.03|22.4|20.26|22.14|20.03|0
1659696000000|2022-08-05 10:40:00|22.11|20.01|22.21|20.09|22.22|20.11|22.08|19.98|0
1659696300000|2022-08-05 10:45:00|22.22|20.11|22.21|20.09|22.22|20.11|22.14|20.03|0
1659696600000|2022-08-05 10:50:00|22.22|20.11|22.28|20.16|22.39|20.26|22.19|20.08|0
1659696900000|2022-08-05 10:55:00|22.25|20.13|22.11|20|22.25|20.13|21.88|19.8|0
1659697200000|2022-08-05 11:00:00|22.14|20.03|22.08|19.98|22.28|20.16|22.08|19.98|0
1659697500000|2022-08-05 11:05:00|22.09|19.99|21.88|19.8|22.09|19.99|21.82|19.75|0
1659697800000|2022-08-05 11:10:00|21.91|19.82|21.91|19.82|22.02|19.92|21.86|19.78|0
1659698100000|2022-08-05 11:15:00|21.86|19.78|22.13|20.02|22.19|20.08|21.74|19.67|0
1659698400000|2022-08-05 11:20:00|22.16|20.05|22.12|20.01|22.16|20.05|21.99|19.9|0
1659698700000|2022-08-05 11:25:00|22.16|20.05|22.27|20.15|22.3|20.18|22.13|20.02|0
1659699000000|2022-08-05 11:30:00|22.24|20.12|22.21|20.1|22.28|20.16|22.19|20.07|0
1659699300000|2022-08-05 11:35:00|22.24|20.12|22.47|20.33|22.5|20.36|22.24|20.12|0
1659699600000|2022-08-05 11:40:00|22.45|20.32|22.41|20.28|22.53|20.38|22.38|20.25|0
1659699900000|2022-08-05 11:45:00|22.44|20.3|22.61|20.46|22.61|20.46|22.38|20.25|0
1659700200000|2022-08-05 11:50:00|22.58|20.43|22.84|20.67|22.96|20.77|22.58|20.43|0
1659700500000|2022-08-05 11:55:00|22.81|20.64|22.96|20.77|23.02|20.82|22.78|20.61|0
1659700800000|2022-08-05 12:00:00|22.93|20.74|23.07|20.88|23.07|20.88|22.84|20.66|0
1659701100000|2022-08-05 12:05:00|23.1|20.9|22.84|20.66|23.1|20.9|22.78|20.61|0
1659701400000|2022-08-05 12:10:00|22.82|20.65|22.92|20.74|23.03|20.83|22.81|20.64|0
1659701700000|2022-08-05 12:15:00|22.9|20.72|23.1|20.9|23.11|20.91|22.9|20.71|0
1659702000000|2022-08-05 12:20:00|23.07|20.87|23.01|20.82|23.19|20.98|23.01|20.82|0
1659702300000|2022-08-05 12:25:00|23.02|20.83|23.21|21|23.42|21.19|22.89|20.71|0
1659702600000|2022-08-05 12:30:00|22.07|19.97|19.25|17.42|22.07|19.97|18.43|16.67|0
1659702900000|2022-08-05 12:35:00|19.29|17.45|20.19|18.26|20.54|18.59|19.11|17.29|0
1659703200000|2022-08-05 12:40:00|20.16|18.24|19.68|17.81|20.45|18.5|19.68|17.81|0
1659703500000|2022-08-05 12:45:00|19.58|17.72|17.84|16.14|19.58|17.72|17.77|16.07|0
1659703800000|2022-08-05 12:50:00|17.85|16.15|17.88|16.18|18.33|16.59|17.8|16.11|0
1659704100000|2022-08-05 12:55:00|17.93|16.22|19.23|17.4|19.38|17.53|17.73|16.04|0
1659704400000|2022-08-05 13:00:00|19.18|17.35|19.48|17.62|19.56|17.69|18.95|17.15|0
1659704700000|2022-08-05 13:05:00|19.45|17.6|19.15|17.33|19.56|17.69|19.15|17.33|0
1659705000000|2022-08-05 13:10:00|19.18|17.35|18.9|17.1|19.4|17.55|18.88|17.08|0
1659705300000|2022-08-05 13:15:00|18.88|17.08|19.4|17.55|19.43|17.58|18.88|17.08|0
1659705600000|2022-08-05 13:20:00|19.38|17.53|19.26|17.43|19.53|17.67|18.97|17.17|0
1659705900000|2022-08-05 13:25:00|19.27|17.44|19.1|17.28|19.35|17.51|18.87|17.08|0
1659706200000|2022-08-05 13:30:00|19.07|17.26|20.45|18.51|20.67|18.7|19.07|17.26|0
1659706500000|2022-08-05 13:35:00|20.56|18.6|20.96|18.96|21.12|19.11|20.35|18.41|0
1659706800000|2022-08-05 13:40:00|20.93|18.94|20.98|18.99|21.42|19.38|20.61|18.65|0
1659707100000|2022-08-05 13:45:00|21.01|19.01|20.98|18.98|21.2|19.18|20.43|18.48|0
1659707400000|2022-08-05 13:50:00|21.01|19.01|21.5|19.45|21.77|19.7|21.01|19.01|0
1659707700000|2022-08-05 13:55:00|21.55|19.5|21.61|19.55|21.66|19.6|21.01|19.01|0
1659708000000|2022-08-05 14:00:00|21.63|19.57|22.53|20.38|22.73|20.56|21.36|19.33|0
1659708300000|2022-08-05 14:05:00|22.61|20.46|23.16|20.95|23.19|20.98|22.33|20.2|0
1659708600000|2022-08-05 14:10:00|23.19|20.98|22.58|20.43|23.23|21.02|21.65|19.58|0
1659708900000|2022-08-05 14:15:00|22.61|20.46|22.23|20.11|23.02|20.82|21.95|19.86|0
1659709200000|2022-08-05 14:20:00|22.32|20.19|22.29|20.16|22.55|20.4|22.15|20.04|0
1659709500000|2022-08-05 14:25:00|22.26|20.14|21.72|19.65|22.32|20.19|21.39|19.35|0
1659709800000|2022-08-05 14:30:00|21.78|19.7|21.24|19.21|21.83|19.75|21.09|19.08|0
1659710100000|2022-08-05 14:35:00|21.25|19.23|21.86|19.78|21.89|19.8|21.22|19.2|0
1659710400000|2022-08-05 14:40:00|21.83|19.75|21.44|19.4|21.83|19.75|21.33|19.3|0
1659710700000|2022-08-05 14:45:00|21.47|19.42|21.52|19.47|21.83|19.75|21.41|19.37|0
1659711000000|2022-08-05 14:50:00|21.5|19.45|21.38|19.35|21.52|19.47|20.76|18.78|0
1659711300000|2022-08-05 14:55:00|21.36|19.32|20.85|18.87|21.63|19.57|20.81|18.83|0
1659711600000|2022-08-05 15:00:00|20.88|18.89|20.37|18.43|20.91|18.91|20.1|18.19|0
1659711900000|2022-08-05 15:05:00|20.29|18.35|20.31|18.38|20.34|18.4|19.73|17.86|0
1659712200000|2022-08-05 15:10:00|20.34|18.4|19.66|17.78|20.42|18.47|19.6|17.74|0
1659712500000|2022-08-05 15:15:00|19.63|17.76|19.55|17.69|19.94|18.04|19.4|17.55|0
1659712800000|2022-08-05 15:20:00|19.53|17.67|18.71|16.93|19.63|17.76|18.69|16.91|0
1659713100000|2022-08-05 15:25:00|18.66|16.89|17.93|16.22|18.83|17.03|17.93|16.22|0
1659713400000|2022-08-05 15:30:00|17.91|16.2|18.56|16.79|18.73|16.95|17.76|16.07|0
1659713700000|2022-08-05 15:35:00|18.58|16.81|18.53|16.77|18.8|17.01|18.33|16.59|0
1659714000000|2022-08-05 15:40:00|18.48|16.72|18.38|16.63|18.63|16.85|18.21|16.48|0
1659714300000|2022-08-05 15:45:00|18.41|16.65|19.63|17.76|19.7|17.83|18.22|16.49|0
1659714600000|2022-08-05 15:50:00|19.6|17.73|19.88|17.99|20.22|18.3|19.5|17.64|0
1659714900000|2022-08-05 15:55:00|19.83|17.94|19.68|17.8|20.01|18.11|19.52|17.66|0
1659715200000|2022-08-05 16:00:00|19.63|17.76|20.32|18.39|20.4|18.46|19.63|17.76|0
1659715500000|2022-08-05 16:05:00|20.3|18.36|20.11|18.2|20.67|18.7|19.96|18.06|0
1659715800000|2022-08-05 16:10:00|20.14|18.22|20.56|18.6|20.57|18.61|20.14|18.22|0
1659716100000|2022-08-05 16:15:00|20.59|18.63|20.75|18.77|20.93|18.94|20.56|18.6|0
1659716400000|2022-08-05 16:20:00|20.72|18.75|20.45|18.5|20.85|18.87|20.29|18.36|0
1659716700000|2022-08-05 16:25:00|20.4|18.46|20.69|18.72|20.74|18.77|20.32|18.38|0
1659717000000|2022-08-05 16:30:00|20.72|18.74|20.21|18.29|20.72|18.74|20|18.1|0
1659717300000|2022-08-05 16:35:00|20.16|18.24|20.26|18.33|20.48|18.53|20|18.1|0
1659717600000|2022-08-05 16:40:00|20.24|18.31|20.82|18.84|20.85|18.86|20.19|18.26|0
1659717900000|2022-08-05 16:45:00|20.77|18.79|21.44|19.4|21.5|19.45|20.77|18.79|0
1659718200000|2022-08-05 16:50:00|21.47|19.43|21.58|19.52|21.61|19.55|21.28|19.25|0
1659718500000|2022-08-05 16:55:00|21.55|19.5|21.61|19.55|21.69|19.62|21.39|19.35|0
1659718800000|2022-08-05 17:00:00|21.66|19.6|21.91|19.82|21.91|19.82|21.33|19.3|0
1659719100000|2022-08-05 17:05:00|21.94|19.85|21.94|19.85|22.19|20.08|21.76|19.68|0
1659719400000|2022-08-05 17:10:00|21.99|19.9|22.36|20.23|22.42|20.28|21.91|19.82|0
1659719700000|2022-08-05 17:15:00|22.39|20.25|22.02|19.92|22.56|20.41|22.02|19.92|0
1659720000000|2022-08-05 17:20:00|22.05|19.95|20.48|18.53|22.12|20.01|20.11|18.2|0
1659720300000|2022-08-05 17:25:00|20.46|18.51|20.22|18.29|20.73|18.75|20.19|18.27|0
1659720600000|2022-08-05 17:30:00|20.24|18.32|20.7|18.73|20.72|18.75|20.24|18.32|0
1659720900000|2022-08-05 17:35:00|20.72|18.75|20.83|18.85|21.02|19.02|20.67|18.7|0
1659721200000|2022-08-05 17:40:00|20.86|18.87|20.64|18.68|21|19|20.64|18.68|0
1659721500000|2022-08-05 17:45:00|20.61|18.65|20.37|18.43|20.72|18.75|20.35|18.41|0
1659721800000|2022-08-05 17:50:00|20.4|18.46|20.24|18.31|20.43|18.48|20.16|18.24|0
1659722100000|2022-08-05 17:55:00|20.26|18.33|20.03|18.12|20.29|18.36|19.76|17.88|0
1659722400000|2022-08-05 18:00:00|20|18.09|20|18.09|20.05|18.14|19.74|17.86|0
1659722700000|2022-08-05 18:05:00|19.97|18.07|19.68|17.81|20.08|18.16|19.68|17.81|0
1659723000000|2022-08-05 18:10:00|19.71|17.83|19.63|17.76|19.85|17.96|19.48|17.62|0
1659723300000|2022-08-05 18:15:00|19.6|17.74|19.97|18.07|20.02|18.11|19.53|17.67|0
1659723600000|2022-08-05 18:20:00|19.94|18.04|20.05|18.14|20.13|18.21|19.86|17.97|0
1659723900000|2022-08-05 18:25:00|20.02|18.11|18.91|17.11|20.07|18.16|18.91|17.11|0
1659724200000|2022-08-05 18:30:00|18.9|17.1|19.37|17.53|19.4|17.55|18.71|16.93|0
1659724500000|2022-08-05 18:35:00|19.35|17.5|19.22|17.39|19.42|17.57|19.14|17.32|0
1659724800000|2022-08-05 18:40:00|19.17|17.34|19.37|17.52|19.37|17.52|18.99|17.18|0
1659725100000|2022-08-05 18:45:00|19.32|17.48|19.27|17.43|19.5|17.64|19.24|17.41|0
1659725400000|2022-08-05 18:50:00|19.24|17.41|19.37|17.52|19.5|17.64|19.06|17.25|0
1659725700000|2022-08-05 18:55:00|19.34|17.5|19.26|17.43|19.34|17.5|18.81|17.02|0
1659726000000|2022-08-05 19:00:00|19.24|17.41|19.47|17.61|19.57|17.71|19.24|17.41|0
1659726300000|2022-08-05 19:05:00|19.42|17.57|19.44|17.59|19.49|17.64|19.06|17.24|0
1659726600000|2022-08-05 19:10:00|19.42|17.57|19.62|17.75|19.8|17.92|19.42|17.57|0
1659726900000|2022-08-05 19:15:00|19.65|17.78|19.54|17.68|19.86|17.96|19.44|17.59|0
1659727200000|2022-08-05 19:20:00|19.59|17.73|19.54|17.68|19.7|17.82|19.26|17.43|0
1659727500000|2022-08-05 19:25:00|19.59|17.73|19.8|17.92|19.85|17.96|19.42|17.57|0
1659727800000|2022-08-05 19:30:00|19.76|17.88|20.14|18.22|20.14|18.22|19.67|17.8|0
1659728100000|2022-08-05 19:35:00|19.22|17.39|19.06|17.25|19.32|17.48|19.06|17.25|0
1659728400000|2022-08-05 19:40:00|19.04|17.23|19.32|17.48|19.4|17.55|19.04|17.22|0
1659728700000|2022-08-05 19:45:00|19.4|17.55|19.81|17.93|19.97|18.07|19.4|17.55|0
1659729000000|2022-08-05 19:50:00|19.84|17.95|19.92|18.02|20.24|18.31|19.63|17.76|0
1659729300000|2022-08-05 19:55:00|20|18.09|20|18.09|20.29|18.36|19.81|17.93|0
1659729600000|2022-08-05 20:00:00|20.02|18.12|19.58|17.71|20.02|18.12|19.58|17.71|0
1659729900000|2022-08-05 20:05:00|19.6|17.73|19.47|17.62|19.63|17.76|19.44|17.59|0
1659730200000|2022-08-05 20:10:00|19.44|17.59|19.47|17.61|19.52|17.66|19.39|17.54|0
1659921900000|2022-08-08 01:25:00|19.56|17.69|19.53|17.67|19.62|17.75|19.48|17.62|0
1659922200000|2022-08-08 01:30:00|19.48|17.63|19.05|17.23|19.5|17.64|18.97|17.16|0
1659922500000|2022-08-08 01:35:00|19.07|17.26|19.02|17.21|19.13|17.31|18.97|17.16|0
1659922800000|2022-08-08 01:40:00|19.05|17.23|19.12|17.3|19.15|17.32|19.02|17.21|0
1659923100000|2022-08-08 01:45:00|19.15|17.32|19.22|17.39|19.26|17.43|19.07|17.25|0
1659923400000|2022-08-08 01:50:00|19.21|17.38|19.12|17.3|19.25|17.42|19.09|17.28|0
1659923700000|2022-08-08 01:55:00|19.09|17.28|19.25|17.41|19.27|17.44|19.09|17.27|0
1659924000000|2022-08-08 02:00:00|19.27|17.44|19.27|17.44|19.35|17.51|19.19|17.37|0
1659924300000|2022-08-08 02:05:00|19.26|17.42|19.18|17.35|19.27|17.44|19.18|17.35|0
1659924600000|2022-08-08 02:10:00|19.19|17.36|19.48|17.62|19.48|17.62|19.14|17.32|0
1659924900000|2022-08-08 02:15:00|19.45|17.6|19.46|17.61|19.74|17.86|19.44|17.58|0
1659925200000|2022-08-08 02:20:00|19.47|17.62|19.55|17.69|19.58|17.71|19.42|17.57|0
1659925500000|2022-08-08 02:25:00|19.56|17.7|19.6|17.74|19.71|17.83|19.56|17.7|0
1659925800000|2022-08-08 02:30:00|19.62|17.75|19.6|17.73|19.62|17.75|19.52|17.66|0
1659926100000|2022-08-08 02:35:00|19.61|17.75|19.76|17.88|19.81|17.92|19.6|17.73|0
1659926400000|2022-08-08 02:40:00|19.78|17.9|19.63|17.76|19.78|17.9|19.57|17.71|0
1659926700000|2022-08-08 02:45:00|19.6|17.73|19.52|17.66|19.65|17.78|19.52|17.66|0
1659927000000|2022-08-08 02:50:00|19.55|17.69|19.62|17.75|19.7|17.83|19.52|17.66|0
1659927300000|2022-08-08 02:55:00|19.6|17.73|19.65|17.78|19.68|17.8|19.57|17.71|0
1659927600000|2022-08-08 03:00:00|19.62|17.75|19.57|17.71|19.65|17.78|19.52|17.66|0
1659927900000|2022-08-08 03:05:00|19.58|17.72|19.59|17.73|19.62|17.75|19.54|17.68|0
1659928200000|2022-08-08 03:10:00|19.62|17.75|19.67|17.8|19.7|17.82|19.59|17.73|0
1659928500000|2022-08-08 03:15:00|19.68|17.81|19.75|17.87|19.8|17.92|19.65|17.77|0
1659928800000|2022-08-08 03:20:00|19.78|17.89|19.72|17.84|19.8|17.92|19.71|17.83|0
1659929100000|2022-08-08 03:25:00|19.7|17.82|19.72|17.84|19.75|17.87|19.7|17.82|0
1659929400000|2022-08-08 03:30:00|19.71|17.83|19.84|17.95|19.89|18|19.67|17.8|0
1659929700000|2022-08-08 03:35:00|19.83|17.94|19.75|17.87|19.88|17.98|19.75|17.87|0
1659930000000|2022-08-08 03:40:00|19.77|17.86|19.67|17.79|19.77|17.89|19.67|17.79|0
1659930300000|2022-08-08 03:45:00|19.69|17.82|19.51|17.65|19.72|17.84|19.48|17.63|0
1659930600000|2022-08-08 03:50:00|19.53|17.67|19.51|17.65|19.53|17.67|19.46|17.6|0
1659930900000|2022-08-08 03:55:00|19.48|17.63|19.48|17.63|19.51|17.65|19.45|17.6|0
1659931200000|2022-08-08 04:00:00|19.51|17.65|19.61|17.74|19.61|17.74|19.51|17.65|0
1659931500000|2022-08-08 04:05:00|19.62|17.75|19.56|17.69|19.64|17.77|19.56|17.69|0
1659931800000|2022-08-08 04:10:00|19.58|17.72|19.66|17.79|19.66|17.79|19.56|17.69|0
1659932100000|2022-08-08 04:15:00|19.69|17.81|19.66|17.79|19.79|17.91|19.66|17.79|0
1659932400000|2022-08-08 04:20:00|19.69|17.81|19.61|17.74|19.71|17.83|19.58|17.71|0
1659932700000|2022-08-08 04:25:00|19.59|17.73|19.6|17.74|19.61|17.74|19.55|17.69|0
1659933000000|2022-08-08 04:30:00|19.63|17.76|19.68|17.81|19.68|17.81|19.6|17.74|0
1659933300000|2022-08-08 04:35:00|19.67|17.8|19.63|17.76|19.68|17.81|19.6|17.74|0
1659933600000|2022-08-08 04:40:00|19.64|17.77|19.61|17.75|19.65|17.78|19.6|17.73|0
1659933900000|2022-08-08 04:45:00|19.63|17.76|19.63|17.76|19.68|17.81|19.6|17.73|0
1659934200000|2022-08-08 04:50:00|19.64|17.77|19.84|17.95|19.84|17.95|19.63|17.76|0
1659934500000|2022-08-08 04:55:00|19.86|17.97|19.91|18.02|19.97|18.07|19.81|17.92|0
1659934800000|2022-08-08 05:00:00|19.89|17.99|20.05|18.14|20.05|18.14|19.86|17.97|0
1659935100000|2022-08-08 05:05:00|20.03|18.12|20.07|18.16|20.1|18.18|20.02|18.11|0
1659935400000|2022-08-08 05:10:00|20.12|18.21|20.23|18.3|20.28|18.35|20.12|18.21|0
1659935700000|2022-08-08 05:15:00|20.26|18.33|20.34|18.4|20.39|18.45|20.26|18.33|0
1659936000000|2022-08-08 05:20:00|20.31|18.37|20.29|18.36|20.39|18.45|20.29|18.36|0
1659936300000|2022-08-08 05:25:00|20.28|18.35|20.17|18.25|20.31|18.37|20.15|18.23|0
1659936600000|2022-08-08 05:30:00|20.16|18.24|20.31|18.37|20.4|18.46|20.09|18.18|0
1659936900000|2022-08-08 05:35:00|20.33|18.4|20.17|18.25|20.33|18.4|20.09|18.18|0
1659937200000|2022-08-08 05:40:00|20.14|18.23|20.09|18.18|20.17|18.25|20.09|18.18|0
1659937500000|2022-08-08 05:45:00|20.12|18.2|20.25|18.32|20.28|18.35|20.09|18.18|0
1659937800000|2022-08-08 05:50:00|20.28|18.34|20.22|18.3|20.36|18.42|20.22|18.3|0
1659938100000|2022-08-08 05:55:00|20.21|18.28|20.35|18.42|20.44|18.49|20.19|18.27|0
1659938400000|2022-08-08 06:00:00|20.38|18.44|20.49|18.54|20.52|18.56|20.25|18.32|0
1659938700000|2022-08-08 06:05:00|20.46|18.51|20.41|18.46|20.49|18.54|20.35|18.41|0
1659939000000|2022-08-08 06:10:00|20.42|18.47|20.47|18.52|20.47|18.52|20.35|18.41|0
1659939300000|2022-08-08 06:15:00|20.49|18.54|20.62|18.66|20.65|18.68|20.4|18.46|0
1659939600000|2022-08-08 06:20:00|20.65|18.68|20.65|18.68|20.87|18.88|20.65|18.68|0
1659939900000|2022-08-08 06:25:00|20.67|18.71|20.78|18.8|20.81|18.83|20.62|18.66|0
1659940200000|2022-08-08 06:30:00|20.75|18.78|20.73|18.75|20.81|18.83|20.64|18.68|0
1659940500000|2022-08-08 06:35:00|20.7|18.73|20.67|18.7|20.75|18.78|20.59|18.63|0
1659940800000|2022-08-08 06:40:00|20.7|18.73|20.68|18.71|20.73|18.75|20.67|18.7|0
1659941100000|2022-08-08 06:45:00|20.67|18.7|20.55|18.6|21.07|19.06|20.5|18.55|0
1659941400000|2022-08-08 06:50:00|20.58|18.62|20.94|18.94|20.96|18.97|20.55|18.6|0
1659941700000|2022-08-08 06:55:00|20.96|18.97|20.96|18.97|21.07|19.07|20.77|18.79|0
1659942000000|2022-08-08 07:00:00|20.91|18.92|21.69|19.62|21.74|19.67|20.91|18.92|0
1659942300000|2022-08-08 07:05:00|21.67|19.61|21.63|19.57|21.93|19.84|21.57|19.52|0
1659942600000|2022-08-08 07:10:00|21.71|19.65|21.54|19.49|21.86|19.78|21.54|19.49|0
1659942900000|2022-08-08 07:15:00|21.57|19.52|21.54|19.49|21.57|19.52|21.32|19.29|0
1659943200000|2022-08-08 07:20:00|21.53|19.48|21.54|19.49|21.63|19.57|21.46|19.41|0
1659943500000|2022-08-08 07:25:00|21.51|19.46|21.47|19.43|21.54|19.49|21.37|19.34|0
1659943800000|2022-08-08 07:30:00|21.51|19.46|21.34|19.31|21.65|19.59|21.34|19.31|0
1659944100000|2022-08-08 07:35:00|21.37|19.34|21.23|19.21|21.4|19.36|21.17|19.16|0
1659944400000|2022-08-08 07:40:00|21.22|19.2|21.15|19.13|21.29|19.26|21.06|19.06|0
1659944700000|2022-08-08 07:45:00|21.12|19.11|21.3|19.27|21.38|19.35|21.12|19.11|0
1659945000000|2022-08-08 07:50:00|21.31|19.28|21.42|19.38|21.45|19.41|21.28|19.26|0
1659945300000|2022-08-08 07:55:00|21.44|19.39|21.57|19.51|21.62|19.56|21.37|19.33|0
1659945600000|2022-08-08 08:00:00|21.6|19.54|20|18.1|21.6|19.54|18.3|16.56|0
1659945900000|2022-08-08 08:05:00|19.98|18.07|22.19|20.07|23.66|21.4|19.92|18.02|0
1659946200000|2022-08-08 08:10:00|22.13|20.02|21.9|19.81|22.27|20.15|21.87|19.79|0
1659946500000|2022-08-08 08:15:00|21.88|19.8|21.7|19.63|21.9|19.81|21.67|19.61|0
1659946800000|2022-08-08 08:20:00|21.73|19.66|22.01|19.92|22.11|20.01|21.7|19.63|0
1659947100000|2022-08-08 08:25:00|22.03|19.93|22.23|20.11|22.34|20.21|21.97|19.88|0
1659947400000|2022-08-08 08:30:00|22.25|20.13|22.31|20.19|22.37|20.24|22.25|20.13|0
1659947700000|2022-08-08 08:35:00|22.34|20.21|22.22|20.11|22.41|20.28|22.2|20.08|0
1659948000000|2022-08-08 08:40:00|22.25|20.13|22.34|20.21|22.48|20.34|22.25|20.13|0
1659948300000|2022-08-08 08:45:00|22.31|20.18|22.34|20.21|22.45|20.31|22.31|20.18|0
1659948600000|2022-08-08 08:50:00|22.36|20.23|22.13|20.03|22.39|20.26|22.08|19.97|0
1659948900000|2022-08-08 08:55:00|22.16|20.05|22.19|20.08|22.19|20.08|22.11|20|0
1659949200000|2022-08-08 09:00:00|22.2|20.09|22.39|20.26|22.42|20.28|22.15|20.04|0
1659949500000|2022-08-08 09:05:00|22.4|20.27|22.42|20.28|22.56|20.41|22.39|20.26|0
1659949800000|2022-08-08 09:10:00|22.43|20.3|21.93|19.84|22.45|20.31|21.93|19.84|0
1659950100000|2022-08-08 09:15:00|21.94|19.85|22.07|19.97|22.07|19.97|21.87|19.79|0
1659950400000|2022-08-08 09:20:00|22.04|19.94|21.82|19.74|22.1|20|21.82|19.74|0
1659950700000|2022-08-08 09:25:00|21.84|19.76|21.98|19.89|22.01|19.92|21.84|19.76|0
1659951000000|2022-08-08 09:30:00|22.04|19.94|24.31|21.99|24.38|22.06|22.01|19.92|0
1659951300000|2022-08-08 09:35:00|24.3|21.96|24.36|22.04|24.43|22.1|24.24|21.94|0
1659951600000|2022-08-08 09:40:00|24.39|22.07|24.36|22.04|24.39|22.07|24.27|21.96|0
1659951900000|2022-08-08 09:45:00|24.38|22.06|24.33|22.01|24.51|22.18|24.33|22.01|0
1659952200000|2022-08-08 09:50:00|24.3|21.99|24.48|22.15|24.51|22.18|24.27|21.96|0
1659952500000|2022-08-08 09:55:00|24.45|22.12|24.45|22.12|24.48|22.15|24.3|21.99|0
1659952800000|2022-08-08 10:00:00|24.48|22.15|24.69|22.34|24.69|22.34|24.39|22.07|0
1659953100000|2022-08-08 10:05:00|24.68|22.33|24.75|22.4|24.81|22.45|24.65|22.3|0
1659953400000|2022-08-08 10:10:00|24.78|22.42|24.66|22.31|24.78|22.42|24.52|22.19|0
1659953700000|2022-08-08 10:15:00|24.69|22.34|24.73|22.38|24.81|22.45|24.6|22.26|0
1659954000000|2022-08-08 10:20:00|24.72|22.37|24.76|22.41|24.83|22.46|24.72|22.37|0
1659954300000|2022-08-08 10:25:00|24.75|22.39|24.69|22.34|24.81|22.45|24.69|22.34|0
1659954600000|2022-08-08 10:30:00|24.72|22.36|24.84|22.47|24.84|22.47|24.72|22.36|0
1659954900000|2022-08-08 10:35:00|24.78|22.42|25.02|22.64|25.05|22.67|24.78|22.42|0
1659955200000|2022-08-08 10:40:00|25.04|22.65|25.71|23.31|25.81|23.41|25.02|22.64|0
1659955500000|2022-08-08 10:45:00|25.68|23.28|25.77|23.37|25.88|23.48|25.59|23.19|0
1659955800000|2022-08-08 10:50:00|25.8|23.4|25.74|23.34|25.86|23.46|25.68|23.28|0
1659956100000|2022-08-08 10:55:00|25.71|23.31|25.95|23.55|25.98|23.58|25.68|23.28|0
1659956400000|2022-08-08 11:00:00|25.92|23.52|25.68|23.28|25.92|23.52|25.65|23.25|0
1659956700000|2022-08-08 11:05:00|25.65|23.25|25.56|23.16|25.68|23.28|25.54|23.14|0
1659957000000|2022-08-08 11:10:00|25.59|23.19|25.56|23.16|25.62|23.22|25.53|23.13|0
1659957300000|2022-08-08 11:15:00|25.59|23.19|25.44|23.04|25.62|23.22|25.41|23.01|0
1659957600000|2022-08-08 11:20:00|25.41|23.01|25.47|23.07|25.53|23.13|25.39|22.99|0
1659957900000|2022-08-08 11:25:00|25.5|23.1|25.2|22.8|25.53|23.13|25.17|22.77|0
1659958200000|2022-08-08 11:30:00|25.17|22.77|25.26|22.86|25.29|22.89|25.17|22.77|0
1659958500000|2022-08-08 11:35:00|25.28|22.88|25.28|22.88|25.34|22.94|25.25|22.85|0
1659958800000|2022-08-08 11:40:00|25.3|22.9|25.43|23.03|25.43|23.03|25.28|22.88|0
1659959100000|2022-08-08 11:45:00|25.45|23.05|25.67|23.27|25.67|23.27|25.43|23.03|0
1659959400000|2022-08-08 11:50:00|25.65|23.25|26.09|23.69|26.09|23.69|25.65|23.25|0
1659959700000|2022-08-08 11:55:00|26.12|23.72|26.03|23.63|26.24|23.84|25.88|23.48|0
1659960000000|2022-08-08 12:00:00|26.04|23.64|25.82|23.42|26.21|23.81|25.76|23.36|0
1659960300000|2022-08-08 12:05:00|25.81|23.41|25.94|23.54|26.09|23.69|25.79|23.39|0
1659960600000|2022-08-08 12:10:00|25.91|23.51|25.76|23.36|25.94|23.54|25.73|23.33|0
1659960900000|2022-08-08 12:15:00|25.79|23.39|25.64|23.24|25.83|23.43|25.61|23.21|0
1659961200000|2022-08-08 12:20:00|25.67|23.27|25.79|23.39|25.88|23.48|25.61|23.21|0
1659961500000|2022-08-08 12:25:00|25.82|23.42|26.09|23.69|26.18|23.78|25.79|23.39|0
1659961800000|2022-08-08 12:30:00|26.15|23.75|25.97|23.57|26.18|23.78|25.91|23.51|0
1659962100000|2022-08-08 12:35:00|25.98|23.58|25.93|23.53|26.06|23.66|25.81|23.41|0
1659962400000|2022-08-08 12:40:00|25.95|23.55|25.99|23.59|26.03|23.63|25.9|23.5|0
1659962700000|2022-08-08 12:45:00|26.02|23.62|26.05|23.65|26.12|23.72|25.84|23.44|0
1659963000000|2022-08-08 12:50:00|26.11|23.71|26.21|23.81|26.24|23.84|26.1|23.7|0
1659963300000|2022-08-08 12:55:00|26.24|23.84|26.7|24.3|26.7|24.3|26.24|23.84|0
1659963600000|2022-08-08 13:00:00|26.67|24.27|24.87|22.5|26.7|24.3|24.87|22.5|0
1659963900000|2022-08-08 13:05:00|24.84|22.47|24.99|22.61|25.08|22.7|24.62|22.28|0
1659964200000|2022-08-08 13:10:00|25.05|22.67|24.93|22.55|25.18|22.78|24.65|22.3|0
1659964500000|2022-08-08 13:15:00|24.9|22.53|25.29|22.89|25.32|22.92|24.83|22.47|0
1659964800000|2022-08-08 13:20:00|25.32|22.92|25.23|22.83|25.32|22.92|25.05|22.66|0
1659965100000|2022-08-08 13:25:00|25.26|22.86|25.02|22.63|25.26|22.86|24.92|22.55|0
1659965400000|2022-08-08 13:30:00|25.11|22.72|25.89|23.49|26.54|24.14|24.65|22.3|0
1659965700000|2022-08-08 13:35:00|26.04|23.64|26.2|23.8|26.6|24.2|25.29|22.89|0
1659966000000|2022-08-08 13:40:00|26.29|23.89|27.06|24.66|27.38|24.98|26.04|23.64|0
1659966300000|2022-08-08 13:45:00|27.13|24.73|27.22|24.82|27.28|24.88|26.69|24.29|0
1659966600000|2022-08-08 13:50:00|27.25|24.85|28.03|25.63|28.22|25.82|26.84|24.44|0
1659966900000|2022-08-08 13:55:00|28.15|25.75|27.77|25.37|28.35|25.95|27.7|25.3|0
1659967200000|2022-08-08 14:00:00|27.96|25.56|28.02|25.62|28.38|25.98|27.77|25.37|0
1659967500000|2022-08-08 14:05:00|27.96|25.56|27.86|25.46|28.06|25.66|27.35|24.95|0
1659967800000|2022-08-08 14:10:00|27.89|25.49|27.38|24.98|28.15|25.75|27.25|24.85|0
1659968100000|2022-08-08 14:15:00|27.41|25.01|27.32|24.92|27.6|25.2|27.19|24.79|0
1659968400000|2022-08-08 14:20:00|27.35|24.95|27.28|24.88|27.54|25.14|27.21|24.81|0
1659968700000|2022-08-08 14:25:00|27.31|24.91|25.39|22.99|27.37|24.97|25.05|22.67|0
1659969000000|2022-08-08 14:30:00|25.36|22.96|25.21|22.81|25.57|23.17|25.18|22.78|0
1659969300000|2022-08-08 14:35:00|25.19|22.79|25.72|23.32|25.78|23.38|24.96|22.58|0
1659969600000|2022-08-08 14:40:00|25.75|23.35|25.97|23.57|26.03|23.63|25.51|23.11|0
1659969900000|2022-08-08 14:45:00|26.06|23.66|24.92|22.55|26.09|23.69|24.83|22.47|0
1659970200000|2022-08-08 14:50:00|24.95|22.58|25.23|22.83|25.32|22.92|24.89|22.52|0
1659970500000|2022-08-08 14:55:00|25.2|22.8|24.59|22.24|25.35|22.95|24.59|22.24|0
1659970800000|2022-08-08 15:00:00|24.56|22.22|25.21|22.81|25.27|22.87|24.56|22.22|0
1659971100000|2022-08-08 15:05:00|25.24|22.84|24.63|22.29|25.3|22.9|24.54|22.2|0
1659971400000|2022-08-08 15:10:00|24.6|22.26|24.17|21.87|24.7|22.34|24.14|21.84|0
1659971700000|2022-08-08 15:15:00|24.14|21.84|23.62|21.37|24.17|21.87|23.38|21.16|0
1659972000000|2022-08-08 15:20:00|23.59|21.34|23.59|21.34|23.86|21.59|23.5|21.26|0
1659972300000|2022-08-08 15:25:00|23.5|21.26|23.29|21.07|23.62|21.37|23.17|20.96|0
1659972600000|2022-08-08 15:30:00|23.23|21.02|23.14|20.94|23.59|21.34|23.05|20.86|0
1659972900000|2022-08-08 15:35:00|23.11|20.91|21.91|19.82|23.32|21.1|21.86|19.78|0
1659973200000|2022-08-08 15:40:00|21.98|19.88|21.11|19.1|22.12|20.01|20.83|18.85|0
1659973500000|2022-08-08 15:45:00|21.08|19.07|21.36|19.32|21.55|19.5|21.05|19.05|0
1659973800000|2022-08-08 15:50:00|21.38|19.35|22.23|20.11|22.32|20.19|21.38|19.35|0
1659974100000|2022-08-08 15:55:00|22.2|20.09|22.32|20.19|22.49|20.35|22.2|20.09|0
1659974400000|2022-08-08 16:00:00|22.29|20.17|22.2|20.09|22.46|20.32|22.14|20.03|0
1659974700000|2022-08-08 16:05:00|22.17|20.06|21.21|19.19|22.32|20.19|21.1|19.09|0
1659975000000|2022-08-08 16:10:00|21.41|19.37|20.69|18.72|21.46|19.42|20.58|18.62|0
1659975300000|2022-08-08 16:15:00|20.77|18.8|19.97|18.07|20.8|18.82|19.68|17.81|0
1659975600000|2022-08-08 16:20:00|19.94|18.04|21.65|19.59|21.76|19.69|18.98|17.17|0
1659975900000|2022-08-08 16:25:00|21.62|19.56|21.14|19.12|21.84|19.76|20.96|18.96|0
1659976200000|2022-08-08 16:30:00|20.99|18.99|21.34|19.31|21.45|19.41|20.99|18.99|0
1659976500000|2022-08-08 16:35:00|21.31|19.28|21.12|19.11|21.37|19.33|20.69|18.72|0
1659976800000|2022-08-08 16:40:00|21.18|19.16|21.7|19.63|21.73|19.66|21.01|19.01|0
1659977100000|2022-08-08 16:45:00|21.73|19.66|21.84|19.76|21.92|19.84|21.51|19.46|0
1659977400000|2022-08-08 16:50:00|21.87|19.78|21.77|19.69|22.36|20.23|21.68|19.62|0
1659977700000|2022-08-08 16:55:00|21.69|19.63|21.49|19.44|21.79|19.72|21.26|19.24|0
1659978000000|2022-08-08 17:00:00|21.46|19.41|21.18|19.16|21.49|19.44|21.1|19.09|0
1659978300000|2022-08-08 17:05:00|21.21|19.19|21.71|19.64|21.79|19.72|21.17|19.15|0
1659978600000|2022-08-08 17:10:00|21.65|19.59|22.01|19.92|22.13|20.02|21.48|19.44|0
1659978900000|2022-08-08 17:15:00|21.99|19.89|22.3|20.17|22.41|20.28|21.96|19.87|0
1659979200000|2022-08-08 17:20:00|22.27|20.15|21.96|19.86|22.3|20.17|21.45|19.41|0
1659979500000|2022-08-08 17:25:00|21.98|19.89|21.26|19.23|22.04|19.94|21.26|19.23|0
1659979800000|2022-08-08 17:30:00|21.27|19.25|21.51|19.46|21.67|19.61|21.2|19.18|0
1659980100000|2022-08-08 17:35:00|21.48|19.43|21.2|19.18|21.56|19.51|21.01|19.01|0
1659980400000|2022-08-08 17:40:00|21.17|19.16|21.64|19.58|21.67|19.61|21.12|19.11|0
1659980700000|2022-08-08 17:45:00|21.67|19.61|21.53|19.48|21.78|19.71|21.39|19.35|0
1659981000000|2022-08-08 17:50:00|21.5|19.45|21.95|19.86|21.98|19.88|21.36|19.33|0
1659981300000|2022-08-08 17:55:00|21.92|19.83|22.1|20|22.22|20.1|21.92|19.83|0
1659981600000|2022-08-08 18:00:00|22.13|20.02|21.07|19.07|22.16|20.05|21.02|19.02|0
1659981900000|2022-08-08 18:05:00|20.96|18.97|21.48|19.44|21.54|19.49|20.61|18.65|0
1659982200000|2022-08-08 18:10:00|21.51|19.46|21.02|19.01|21.54|19.49|20.99|18.99|0
1659982500000|2022-08-08 18:15:00|21.04|19.04|20.92|18.93|21.18|19.16|20.61|18.65|0
1659982800000|2022-08-08 18:20:00|21.01|19.01|20.85|18.87|21.07|19.06|20.77|18.79|0
1659983100000|2022-08-08 18:25:00|20.77|18.79|20.9|18.91|21.07|19.06|20.61|18.65|0
1659983400000|2022-08-08 18:30:00|20.88|18.89|20.96|18.96|21.09|19.09|20.63|18.67|0
1659983700000|2022-08-08 18:35:00|20.93|18.94|20.55|18.59|20.93|18.94|20.45|18.5|0
1659984000000|2022-08-08 18:40:00|20.58|18.62|20.55|18.59|20.93|18.94|20.44|18.5|0
1659984300000|2022-08-08 18:45:00|20.6|18.64|20.47|18.52|20.74|18.76|20.26|18.33|0
1659984600000|2022-08-08 18:50:00|20.5|18.54|20.42|18.47|20.5|18.54|19.51|17.65|0
1659984900000|2022-08-08 18:55:00|20.39|18.45|21.56|19.51|21.78|19.71|20.39|18.45|0
1659985200000|2022-08-08 19:00:00|21.51|19.46|21.78|19.71|21.95|19.86|21.51|19.46|0
1659985500000|2022-08-08 19:05:00|21.81|19.73|21.78|19.71|21.95|19.86|21.53|19.48|0
1659985800000|2022-08-08 19:10:00|21.81|19.73|21.81|19.73|21.89|19.81|21.48|19.43|0
1659986100000|2022-08-08 19:15:00|21.78|19.7|21.53|19.48|21.81|19.73|21.12|19.11|0
1659986400000|2022-08-08 19:20:00|21.56|19.5|21.92|19.83|22.14|20.03|21.39|19.35|0
1659986700000|2022-08-08 19:25:00|21.94|19.85|21.92|19.83|22.22|20.11|21.8|19.73|0
1659987000000|2022-08-08 19:30:00|21.89|19.8|22.17|20.06|22.17|20.06|21.53|19.48|0
1659987300000|2022-08-08 19:35:00|22.11|20|21.4|19.36|22.33|20.2|21.23|19.21|0
1659987600000|2022-08-08 19:40:00|21.45|19.41|21.73|19.66|21.76|19.69|21.43|19.39|0
1659987900000|2022-08-08 19:45:00|21.7|19.64|21.51|19.46|21.79|19.71|21.43|19.38|0
1659988200000|2022-08-08 19:50:00|21.67|19.61|21.59|19.53|21.73|19.66|21.2|19.18|0
1659988500000|2022-08-08 19:55:00|21.48|19.43|21.39|19.36|21.62|19.56|21.2|19.18|0
1659988800000|2022-08-08 20:00:00|21.37|19.33|21.59|19.53|21.81|19.73|21.31|19.28|0
1659989100000|2022-08-08 20:05:00|21.56|19.51|21.73|19.66|21.75|19.68|21.56|19.51|0
1659989400000|2022-08-08 20:10:00|21.75|19.68|21.78|19.71|21.81|19.73|21.67|19.61|0
1659989700000|2022-08-08 20:15:00|21.75|19.68|21.72|19.65|21.78|19.71|21.72|19.65|0
1659990000000|2022-08-08 20:20:00|21.74|19.67|21.75|19.68|21.81|19.73|21.72|19.65|0
1659990300000|2022-08-08 20:25:00|21.78|19.7|21.72|19.65|21.78|19.7|21.69|19.63|0
1659990600000|2022-08-08 20:30:00|21.75|19.68|21.83|19.75|21.86|19.78|21.75|19.68|0
1659990900000|2022-08-08 20:35:00|21.86|19.78|21.86|19.78|21.89|19.8|21.86|19.78|0
1659991200000|2022-08-08 20:40:00|21.89|19.8|21.91|19.83|21.91|19.83|21.86|19.78|0
1659991500000|2022-08-08 20:45:00|21.94|19.85|21.91|19.83|21.94|19.85|21.86|19.78|0
1659991800000|2022-08-08 20:50:00|21.93|19.84|22.05|19.95|22.05|19.95|21.91|19.83|0
1659992100000|2022-08-08 20:55:00|22.02|19.93|22.41|20.27|22.48|20.34|22.02|19.93|0
1659992400000|2022-08-08 21:00:00|22.38|20.28|22.36|20.23|22.47|20.33|22.35|20.22|0
1659992700000|2022-08-08 21:05:00|22.31|20.19|22.6|20.44|22.6|20.44|22.28|20.16|0
1659993000000|2022-08-08 21:10:00|22.59|20.46|22.64|20.48|22.68|20.52|22.57|20.42|0
1659993300000|2022-08-08 21:15:00|22.62|20.46|22.67|20.52|22.7|20.54|22.6|20.45|0
1659993600000|2022-08-08 21:20:00|22.69|20.53|22.71|20.55|22.75|20.58|22.68|20.52|0
1659993900000|2022-08-08 21:25:00|22.72|20.56|22.66|20.51|22.73|20.57|22.66|20.51|0
1659994200000|2022-08-08 21:30:00|22.64|20.49|22.6|20.45|22.64|20.49|22.6|20.45|0
1659994500000|2022-08-08 21:35:00|22.63|20.47|22.6|20.44|22.65|20.49|22.58|20.43|0
1659994800000|2022-08-08 21:40:00|22.59|20.42|22.58|20.43|22.6|20.43|22.53|20.39|0
1659995100000|2022-08-08 21:45:00|22.55|20.4|22.52|20.38|22.56|20.41|22.52|20.38|0
1659995400000|2022-08-08 21:50:00|22.5|20.37|22.5|20.36|22.52|20.37|22.5|20.36|0
1659995700000|2022-08-08 21:55:00|22.49|20.35|22.42|20.28|22.51|20.37|22.37|20.24|0
1659996000000|2022-08-08 22:00:00|22.14|20.03|22.07|19.96|22.21|20.09|22.01|19.91|0
1659996300000|2022-08-08 22:05:00|22.04|19.94|21.92|19.84|22.04|19.94|21.9|19.81|0
1659996600000|2022-08-08 22:10:00|21.95|19.86|22.04|19.94|22.18|20.07|21.95|19.86|0
1659996900000|2022-08-08 22:15:00|22.06|19.96|22.01|19.91|22.06|19.96|21.98|19.89|0
1659997200000|2022-08-08 22:20:00|22.03|19.94|21.95|19.86|22.03|19.94|21.86|19.78|0
1659997500000|2022-08-08 22:25:00|21.93|19.84|21.95|19.86|22|19.91|21.92|19.83|0
1659997800000|2022-08-08 22:30:00|21.98|19.88|21.92|19.83|21.98|19.88|21.92|19.83|0
1659998100000|2022-08-08 22:35:00|21.95|19.86|21.9|19.82|21.95|19.86|21.89|19.8|0
1659998400000|2022-08-08 22:40:00|21.92|19.83|21.86|19.78|21.92|19.83|21.83|19.75|0
1659998700000|2022-08-08 22:45:00|21.83|19.75|21.89|19.8|21.94|19.85|21.83|19.75|0
1659999000000|2022-08-08 22:50:00|21.9|19.81|21.89|19.8|21.94|19.85|21.89|19.8|0
1659999300000|2022-08-08 22:55:00|21.86|19.78|21.88|19.8|21.91|19.83|21.86|19.78|0
1659999600000|2022-08-08 23:00:00|21.87|19.79|21.74|19.67|21.91|19.83|21.69|19.62|0
1659999900000|2022-08-08 23:05:00|21.8|19.72|22.19|20.08|22.22|20.11|21.8|19.72|0
1660000200000|2022-08-08 23:10:00|22.16|20.05|22.59|20.44|22.68|20.52|22.16|20.05|0
1660000500000|2022-08-08 23:15:00|22.53|20.39|22.51|20.36|22.62|20.47|22.48|20.34|0
1660000800000|2022-08-08 23:20:00|22.49|20.35|22.53|20.39|22.53|20.39|22.45|20.31|0
1660001100000|2022-08-08 23:25:00|22.56|20.41|22.62|20.46|22.62|20.46|22.5|20.36|0
1660001400000|2022-08-08 23:30:00|22.59|20.44|22.59|20.44|22.76|20.59|22.57|20.42|0
1660001700000|2022-08-08 23:35:00|22.62|20.46|22.79|20.62|22.88|20.7|22.56|20.41|0
1660002000000|2022-08-08 23:40:00|22.8|20.63|22.7|20.54|22.82|20.65|22.67|20.51|0
1660002300000|2022-08-08 23:45:00|22.67|20.51|22.64|20.49|22.82|20.64|22.53|20.38|0
1660002600000|2022-08-08 23:50:00|22.63|20.47|22.5|20.35|22.64|20.49|22.5|20.35|0
1660002900000|2022-08-08 23:55:00|22.53|20.38|22.61|20.46|22.61|20.46|22.5|20.35|0
1660003200000|2022-08-09 00:00:00|22.58|20.43|22.61|20.46|22.64|20.48|22.5|20.35|0
1660003500000|2022-08-09 00:05:00|22.62|20.47|22.29|20.17|22.62|20.47|22.18|20.07|0
1660003800000|2022-08-09 00:10:00|22.27|20.14|22.52|20.38|22.55|20.4|22.25|20.13|0
1660004100000|2022-08-09 00:15:00|22.49|20.35|22.78|20.61|22.78|20.61|22.46|20.32|0
1660004400000|2022-08-09 00:20:00|22.75|20.58|22.55|20.4|22.75|20.58|22.55|20.4|0
1660004700000|2022-08-09 00:25:00|22.52|20.37|22.63|20.48|22.66|20.5|22.43|20.3|0
1660005000000|2022-08-09 00:30:00|22.58|20.43|22.52|20.37|22.69|20.53|22.47|20.33|0
1660005300000|2022-08-09 00:35:00|22.5|20.36|22.37|20.24|22.57|20.42|22.37|20.24|0
1660005600000|2022-08-09 00:40:00|22.34|20.22|22.31|20.19|22.43|20.29|22.31|20.19|0
1660005900000|2022-08-09 00:45:00|22.29|20.16|22.06|19.96|22.29|20.16|22.03|19.93|0
1660006200000|2022-08-09 00:50:00|22.09|19.98|22.11|20.01|22.23|20.11|22.08|19.98|0
1660006500000|2022-08-09 00:55:00|22.08|19.98|21.94|19.85|22.14|20.03|21.94|19.85|0
1660006800000|2022-08-09 01:00:00|21.93|19.84|21.91|19.83|22|19.9|21.77|19.7|0
1660007100000|2022-08-09 01:05:00|21.9|19.81|21.74|19.67|21.94|19.85|21.55|19.5|0
1660007400000|2022-08-09 01:10:00|21.72|19.65|21.77|19.7|21.77|19.7|21.69|19.62|0
1660007700000|2022-08-09 01:15:00|21.74|19.67|21.63|19.57|21.77|19.7|21.63|19.57|0
1660008000000|2022-08-09 01:20:00|21.6|19.55|21.49|19.44|21.63|19.57|21.33|19.29|0
1660008300000|2022-08-09 01:25:00|21.46|19.42|21.61|19.56|21.66|19.59|21.41|19.37|0
1660008600000|2022-08-09 01:30:00|21.6|19.54|21.6|19.54|21.66|19.59|21.52|19.47|0
1660008900000|2022-08-09 01:35:00|21.58|19.53|21.4|19.37|21.6|19.54|21.38|19.34|0
1660009200000|2022-08-09 01:40:00|21.42|19.38|21.27|19.24|21.46|19.42|21.18|19.17|0
1660009500000|2022-08-09 01:45:00|21.24|19.22|21.24|19.21|21.27|19.24|21.13|19.12|0
1660009800000|2022-08-09 01:50:00|21.21|19.19|21.4|19.36|21.46|19.41|21.18|19.16|0
1660010100000|2022-08-09 01:55:00|21.39|19.35|21.26|19.24|21.4|19.36|21.21|19.19|0
1660010400000|2022-08-09 02:00:00|21.29|19.26|21.54|19.49|21.54|19.49|21.29|19.26|0
1660010700000|2022-08-09 02:05:00|21.51|19.46|21.68|19.61|21.7|19.64|21.51|19.46|0
1660011000000|2022-08-09 02:10:00|21.67|19.62|21.65|19.58|21.69|19.62|21.56|19.51|0
1660011300000|2022-08-09 02:15:00|21.62|19.56|21.63|19.57|21.67|19.61|21.55|19.5|0
1660011600000|2022-08-09 02:20:00|21.62|19.56|21.78|19.71|21.78|19.71|21.62|19.56|0
1660011900000|2022-08-09 02:25:00|21.76|19.68|21.81|19.73|21.9|19.81|21.76|19.68|0
1660012200000|2022-08-09 02:30:00|21.8|19.72|21.75|19.68|21.8|19.72|21.73|19.66|0
1660012500000|2022-08-09 02:35:00|21.77|19.69|21.72|19.66|21.84|19.76|21.7|19.63|0
1660012800000|2022-08-09 02:40:00|21.74|19.67|21.84|19.76|21.86|19.78|21.7|19.63|0
1660013100000|2022-08-09 02:45:00|21.86|19.78|21.81|19.73|21.89|19.81|21.78|19.7|0
1660013400000|2022-08-09 02:50:00|21.79|19.72|21.75|19.68|21.86|19.78|21.75|19.68|0
1660013700000|2022-08-09 02:55:00|21.76|19.69|21.86|19.78|21.89|19.8|21.75|19.68|0
1660014000000|2022-08-09 03:00:00|21.83|19.75|21.94|19.85|21.94|19.85|21.83|19.75|0
1660014300000|2022-08-09 03:05:00|21.93|19.84|21.89|19.8|21.94|19.85|21.86|19.78|0
1660014600000|2022-08-09 03:10:00|21.87|19.79|22.2|20.08|22.22|20.11|21.86|19.78|0
1660014900000|2022-08-09 03:15:00|22.22|20.11|22.27|20.14|22.31|20.18|22.21|20.09|0
1660015200000|2022-08-09 03:20:00|22.28|20.16|22.39|20.26|22.45|20.31|22.25|20.13|0
1660015500000|2022-08-09 03:25:00|22.42|20.29|22.28|20.16|22.45|20.31|22.25|20.13|0
1660015800000|2022-08-09 03:30:00|22.25|20.13|22.48|20.34|22.48|20.34|22.25|20.13|0
1660016100000|2022-08-09 03:35:00|22.45|20.31|22.53|20.39|22.56|20.41|22.42|20.28|0
1660016400000|2022-08-09 03:40:00|22.52|20.37|22.62|20.46|22.62|20.47|22.5|20.36|0
1660016700000|2022-08-09 03:45:00|22.65|20.49|22.56|20.41|22.68|20.52|22.56|20.41|0
1660017000000|2022-08-09 03:50:00|22.59|20.44|22.56|20.41|22.62|20.46|22.5|20.36|0
1660017300000|2022-08-09 03:55:00|22.53|20.38|22.62|20.46|22.62|20.46|22.47|20.33|0
1660017600000|2022-08-09 04:00:00|22.6|20.45|22.5|20.36|22.67|20.51|22.44|20.3|0
1660017900000|2022-08-09 04:05:00|22.47|20.33|22.47|20.33|22.53|20.38|22.44|20.3|0
1660018200000|2022-08-09 04:10:00|22.48|20.34|22.38|20.25|22.5|20.36|22.38|20.25|0
1660018500000|2022-08-09 04:15:00|22.35|20.22|22.35|20.22|22.38|20.25|22.32|20.2|0
1660018800000|2022-08-09 04:20:00|22.37|20.24|22.27|20.15|22.38|20.25|22.27|20.15|0
1660019100000|2022-08-09 04:25:00|22.29|20.14|22.26|20.14|22.29|20.17|22.24|20.12|0
1660019400000|2022-08-09 04:30:00|22.29|20.17|22.26|20.14|22.32|20.2|22.23|20.12|0
1660019700000|2022-08-09 04:35:00|22.29|20.17|22.28|20.15|22.35|20.22|22.28|20.15|0
1660020000000|2022-08-09 04:40:00|22.29|20.17|22.32|20.19|22.36|20.23|22.26|20.14|0
1660020300000|2022-08-09 04:45:00|22.29|20.17|22.32|20.19|22.32|20.19|22.26|20.14|0
1660020600000|2022-08-09 04:50:00|22.35|20.22|22.4|20.27|22.4|20.27|22.35|20.22|0
1660020900000|2022-08-09 04:55:00|22.37|20.24|22.4|20.27|22.4|20.27|22.34|20.22|0
1660021200000|2022-08-09 05:00:00|22.37|20.24|22.09|19.98|22.4|20.27|22.09|19.98|0
1660021500000|2022-08-09 05:05:00|22.06|19.96|22.17|20.06|22.17|20.06|22.06|19.96|0
1660021800000|2022-08-09 05:10:00|22.23|20.11|22.24|20.12|22.34|20.21|22.17|20.06|0
1660022100000|2022-08-09 05:15:00|22.23|20.11|22.22|20.11|22.31|20.19|22.17|20.06|0
1660022400000|2022-08-09 05:20:00|22.25|20.13|22.27|20.15|22.28|20.16|22.2|20.08|0
1660022700000|2022-08-09 05:25:00|22.25|20.13|22.31|20.18|22.34|20.21|22.25|20.13|0
1660023000000|2022-08-09 05:30:00|22.28|20.16|22.36|20.23|22.48|20.34|22.25|20.13|0
1660023300000|2022-08-09 05:35:00|22.34|20.21|22.22|20.1|22.39|20.26|22.19|20.08|0
1660023600000|2022-08-09 05:40:00|22.25|20.13|22.33|20.21|22.36|20.23|22.25|20.13|0
1660023900000|2022-08-09 05:45:00|22.36|20.23|22.37|20.24|22.42|20.28|22.3|20.18|0
1660024200000|2022-08-09 05:50:00|22.36|20.23|22.27|20.15|22.36|20.23|22.25|20.13|0
1660024500000|2022-08-09 05:55:00|22.25|20.13|22.16|20.05|22.29|20.16|22.16|20.05|0
1660024800000|2022-08-09 06:00:00|22.19|20.07|21.93|19.84|22.19|20.07|21.9|19.82|0
1660025100000|2022-08-09 06:05:00|21.95|19.86|21.82|19.74|21.95|19.86|21.76|19.69|0
1660025400000|2022-08-09 06:10:00|21.85|19.77|21.99|19.89|22.01|19.92|21.82|19.74|0
1660025700000|2022-08-09 06:15:00|21.97|19.88|21.98|19.89|22.04|19.94|21.9|19.81|0
1660026000000|2022-08-09 06:20:00|21.96|19.87|21.74|19.67|22.01|19.92|21.74|19.67|0
1660026300000|2022-08-09 06:25:00|21.76|19.69|21.79|19.71|21.84|19.76|21.7|19.64|0
1660026600000|2022-08-09 06:30:00|21.76|19.69|21.59|19.53|21.9|19.81|21.57|19.52|0
1660026900000|2022-08-09 06:35:00|21.57|19.52|21.66|19.59|21.73|19.66|21.57|19.52|0
1660027200000|2022-08-09 06:40:00|21.64|19.58|21.64|19.58|21.67|19.61|21.62|19.56|0
1660027500000|2022-08-09 06:45:00|21.67|19.61|21.64|19.58|21.67|19.61|21.53|19.48|0
1660027800000|2022-08-09 06:50:00|21.67|19.61|21.84|19.76|21.88|19.79|21.59|19.53|0
1660028100000|2022-08-09 06:55:00|21.86|19.78|21.95|19.86|21.98|19.88|21.84|19.76|0
1660028400000|2022-08-09 07:00:00|21.89|19.81|22.19|20.07|22.32|20.19|21.89|19.81|0
1660028700000|2022-08-09 07:05:00|22.17|20.06|22.4|20.27|22.63|20.47|22.17|20.06|0
1660029000000|2022-08-09 07:10:00|22.41|20.28|22.28|20.16|22.53|20.38|22.23|20.11|0
1660029300000|2022-08-09 07:15:00|22.27|20.15|21.83|19.75|22.28|20.16|21.83|19.75|0
1660029600000|2022-08-09 07:20:00|21.86|19.78|21.47|19.42|21.86|19.78|21.28|19.25|0
1660029900000|2022-08-09 07:25:00|21.48|19.44|21.66|19.6|21.66|19.6|21.39|19.35|0
1660030200000|2022-08-09 07:30:00|21.63|19.57|22|19.9|22|19.9|21.63|19.57|0
1660030500000|2022-08-09 07:35:00|21.97|19.88|21.8|19.72|22|19.9|21.63|19.57|0
1660030800000|2022-08-09 07:40:00|21.81|19.74|21.57|19.52|21.85|19.77|21.57|19.52|0
1660031100000|2022-08-09 07:45:00|21.6|19.55|21.63|19.57|21.74|19.67|21.6|19.54|0
1660031400000|2022-08-09 07:50:00|21.61|19.56|21.57|19.52|21.74|19.67|21.49|19.44|0
1660031700000|2022-08-09 07:55:00|21.59|19.53|21.91|19.82|22.08|19.97|21.57|19.52|0
1660032000000|2022-08-09 08:00:00|21.93|19.85|21.93|19.84|22.06|19.96|21.88|19.79|0
1660032300000|2022-08-09 08:05:00|21.91|19.82|21.4|19.37|21.91|19.82|21.4|19.37|0
1660032600000|2022-08-09 08:10:00|21.43|19.36|21.68|19.61|21.71|19.64|21.4|19.36|0
1660032900000|2022-08-09 08:15:00|21.71|19.64|21.79|19.72|21.82|19.74|21.57|19.51|0
1660033200000|2022-08-09 08:20:00|21.8|19.73|22.11|20.01|22.11|20.01|21.79|19.71|0
1660033500000|2022-08-09 08:25:00|22.1|19.99|22.15|20.04|22.15|20.04|21.93|19.84|0
1660033800000|2022-08-09 08:30:00|22.13|20.02|22.18|20.07|22.24|20.12|21.97|19.88|0
1660034100000|2022-08-09 08:35:00|22.21|20.09|22.24|20.12|22.29|20.17|22.04|19.94|0
1660034400000|2022-08-09 08:40:00|22.21|20.09|22.08|19.98|22.29|20.17|22.08|19.98|0
1660034700000|2022-08-09 08:45:00|22.07|19.96|21.95|19.86|22.18|20.07|21.95|19.86|0
1660035000000|2022-08-09 08:50:00|21.92|19.84|21.98|19.89|22.06|19.96|21.87|19.78|0
1660035300000|2022-08-09 08:55:00|22.01|19.91|22.12|20.01|22.15|20.04|21.96|19.87|0
1660035600000|2022-08-09 09:00:00|22.13|20.03|22.32|20.19|22.37|20.24|22.03|19.94|0
1660035900000|2022-08-09 09:05:00|22.3|20.18|22.29|20.16|22.35|20.22|22.24|20.13|0
1660036200000|2022-08-09 09:10:00|22.26|20.14|22.29|20.16|22.34|20.22|22.2|20.09|0
1660036500000|2022-08-09 09:15:00|22.26|20.14|22.29|20.16|22.37|20.24|22.2|20.09|0
1660036800000|2022-08-09 09:20:00|22.26|20.14|22.09|19.98|22.27|20.15|22.06|19.96|0
1660037100000|2022-08-09 09:25:00|22.1|19.99|21.89|19.8|22.1|19.99|21.86|19.78|0
1660037400000|2022-08-09 09:30:00|21.86|19.78|21.91|19.83|21.91|19.83|21.77|19.7|0
1660037700000|2022-08-09 09:35:00|21.89|19.8|21.83|19.75|21.94|19.85|21.8|19.72|0
1660038000000|2022-08-09 09:40:00|21.8|19.72|21.94|19.85|21.97|19.88|21.74|19.67|0
1660038300000|2022-08-09 09:45:00|21.91|19.83|22.05|19.95|22.08|19.98|21.77|19.7|0
1660038600000|2022-08-09 09:50:00|22.08|19.98|21.83|19.75|22.08|19.98|21.83|19.75|0
1660038900000|2022-08-09 09:55:00|21.8|19.72|21.6|19.54|21.83|19.75|21.55|19.49|0
1660039200000|2022-08-09 10:00:00|21.57|19.52|21.7|19.63|21.73|19.66|21.57|19.52|0
1660039500000|2022-08-09 10:05:00|21.71|19.64|21.45|19.4|21.71|19.64|21.45|19.4|0
1660039800000|2022-08-09 10:10:00|21.46|19.42|20.9|18.91|21.46|19.42|20.88|18.9|0
1660040100000|2022-08-09 10:15:00|20.91|18.92|20.94|18.94|20.94|18.94|20.7|18.72|0
1660040400000|2022-08-09 10:20:00|20.92|18.93|20.69|18.72|20.92|18.93|20.48|18.53|0
1660040700000|2022-08-09 10:25:00|20.67|18.7|20.56|18.6|20.75|18.77|20.48|18.53|0
1660041000000|2022-08-09 10:30:00|20.61|18.65|21.1|19.09|21.18|19.16|20.15|18.23|0
1660041300000|2022-08-09 10:35:00|21.11|19.1|21.29|19.26|21.29|19.26|20.91|18.92|0
1660041600000|2022-08-09 10:40:00|21.32|19.29|21.07|19.06|21.37|19.33|21.04|19.04|0
1660041900000|2022-08-09 10:45:00|21.1|19.09|21.01|19.01|21.19|19.17|20.85|18.87|0
1660042200000|2022-08-09 10:50:00|21.03|19.02|21.01|19.01|21.07|19.06|20.85|18.87|0
1660042500000|2022-08-09 10:55:00|20.99|18.99|21.23|19.21|21.23|19.21|20.88|18.89|0
1660042800000|2022-08-09 11:00:00|21.26|19.23|21.5|19.45|21.56|19.5|21.23|19.21|0
1660043100000|2022-08-09 11:05:00|21.49|19.44|21.31|19.28|21.53|19.48|21.31|19.28|0
1660043400000|2022-08-09 11:10:00|21.29|19.27|21.42|19.38|21.53|19.48|21.29|19.27|0
1660043700000|2022-08-09 11:15:00|21.4|19.36|21.39|19.35|21.54|19.49|21.31|19.28|0
1660044000000|2022-08-09 11:20:00|21.37|19.34|21.28|19.25|21.48|19.44|21.22|19.2|0
1660044300000|2022-08-09 11:25:00|21.26|19.24|20.98|18.98|21.26|19.24|20.87|18.88|0
1660044600000|2022-08-09 11:30:00|20.87|18.88|21.22|19.2|21.22|19.2|20.78|18.8|0
1660044900000|2022-08-09 11:35:00|21.23|19.21|21|19|21.3|19.27|20.95|18.95|0
1660045200000|2022-08-09 11:40:00|21.03|19.03|20.26|18.33|21.06|19.05|20.23|18.3|0
1660045500000|2022-08-09 11:45:00|20.28|18.35|20.41|18.47|20.44|18.49|20.25|18.33|0
1660045800000|2022-08-09 11:50:00|20.4|18.46|20.54|18.59|20.57|18.61|20.31|18.37|0
1660046100000|2022-08-09 11:55:00|20.52|18.56|20.38|18.44|20.57|18.61|20.37|18.43|0
1660046400000|2022-08-09 12:00:00|20.36|18.42|20.57|18.61|20.62|18.66|20.33|18.39|0
1660046700000|2022-08-09 12:05:00|20.58|18.62|20.22|18.3|20.6|18.63|20.22|18.3|0
1660047000000|2022-08-09 12:10:00|20.25|18.32|20.33|18.39|20.36|18.42|20.07|18.16|0
1660047300000|2022-08-09 12:15:00|20.35|18.42|20.51|18.56|20.57|18.61|20.35|18.42|0
1660047600000|2022-08-09 12:20:00|20.54|18.58|20.91|18.92|20.91|18.92|20.54|18.58|0
1660047900000|2022-08-09 12:25:00|20.94|18.95|20.86|18.87|20.97|18.97|20.83|18.85|0
1660048200000|2022-08-09 12:30:00|20.83|18.85|21.1|19.09|21.13|19.11|20.59|18.63|0
1660048500000|2022-08-09 12:35:00|20.99|18.99|21.04|19.04|21.1|19.09|20.94|18.94|0
1660048800000|2022-08-09 12:40:00|21.07|19.06|20.96|18.97|21.15|19.14|20.91|18.92|0
1660049100000|2022-08-09 12:45:00|20.99|18.99|20.96|18.96|21.12|19.11|20.91|18.92|0
1660049400000|2022-08-09 12:50:00|20.93|18.94|21.01|19.01|21.04|19.04|20.77|18.79|0
1660049700000|2022-08-09 12:55:00|21.04|19.04|20.9|18.91|21.07|19.06|20.9|18.91|0
1660050000000|2022-08-09 13:00:00|20.89|18.9|20.98|18.99|21.02|19.02|20.72|18.74|0
1660050300000|2022-08-09 13:05:00|20.96|18.96|20.96|18.96|21.09|19.08|20.77|18.79|0
1660050600000|2022-08-09 13:10:00|20.98|18.99|20.79|18.81|21.04|19.03|20.74|18.77|0
1660050900000|2022-08-09 13:15:00|20.82|18.84|20.63|18.67|20.82|18.84|20.47|18.52|0
1660051200000|2022-08-09 13:20:00|20.61|18.64|21.01|19.01|21.01|19.01|20.59|18.63|0
1660051500000|2022-08-09 13:25:00|20.98|18.98|21.06|19.05|21.12|19.1|20.74|18.76|0
1660051800000|2022-08-09 13:30:00|21.01|19.01|20.68|18.71|21.55|19.5|20.34|18.4|0
1660052100000|2022-08-09 13:35:00|20.71|18.74|20.82|18.83|21.36|19.33|20.52|18.57|0
1660052400000|2022-08-09 13:40:00|20.9|18.91|21.25|19.22|21.47|19.42|20.76|18.78|0
1660052700000|2022-08-09 13:45:00|21.33|19.3|20.81|18.83|21.52|19.47|20.65|18.69|0
1660053000000|2022-08-09 13:50:00|20.76|18.78|20.02|18.11|21.11|19.1|19.91|18.02|0
1660053300000|2022-08-09 13:55:00|20.15|18.23|19.94|18.04|20.18|18.25|19.68|17.81|0
1660053600000|2022-08-09 14:00:00|19.84|17.95|20.51|18.55|20.56|18.6|19.6|17.74|0
1660053900000|2022-08-09 14:05:00|20.43|18.48|20.16|18.24|20.53|18.58|20.16|18.24|0
1660054200000|2022-08-09 14:10:00|20.12|18.21|20.66|18.7|20.82|18.84|20.11|18.2|0
1660054500000|2022-08-09 14:15:00|20.53|18.58|20.85|18.86|21.01|19.01|20.53|18.58|0
1660054800000|2022-08-09 14:20:00|20.86|18.88|20.29|18.36|21.12|19.11|20.24|18.31|0
1660055100000|2022-08-09 14:25:00|20.32|18.38|21.08|19.07|21.08|19.07|20.32|18.38|0
1660055400000|2022-08-09 14:30:00|21.06|19.06|21.36|19.33|21.47|19.42|20.79|18.81|0
1660055700000|2022-08-09 14:35:00|21.33|19.3|21.17|19.15|21.36|19.33|20.95|18.96|0
1660056000000|2022-08-09 14:40:00|21.2|19.18|21.15|19.14|21.33|19.3|20.9|18.91|0
1660056300000|2022-08-09 14:45:00|21.09|19.08|21.27|19.25|21.3|19.27|20.71|18.74|0
1660056600000|2022-08-09 14:50:00|21.25|19.22|20.9|18.91|21.58|19.52|20.9|18.91|0
1660056900000|2022-08-09 14:55:00|20.95|18.95|20.68|18.71|20.95|18.95|20.52|18.57|0
1660057200000|2022-08-09 15:00:00|20.71|18.74|19.71|17.84|20.71|18.74|19.71|17.84|0
1660057500000|2022-08-09 15:05:00|19.69|17.81|20.1|18.19|20.31|18.37|19.66|17.79|0
1660057800000|2022-08-09 15:10:00|20.07|18.16|21.05|19.05|21.05|19.05|20.02|18.12|0
1660058100000|2022-08-09 15:15:00|21.08|19.07|21.4|19.37|21.65|19.59|20.92|18.93|0
1660058400000|2022-08-09 15:20:00|21.43|19.39|21.35|19.32|21.62|19.56|21.29|19.27|0
1660058700000|2022-08-09 15:25:00|21.38|19.34|21.32|19.29|21.76|19.69|21.24|19.22|0
1660059000000|2022-08-09 15:30:00|21.35|19.31|20.99|18.99|21.4|19.36|20.91|18.92|0
1660059300000|2022-08-09 15:35:00|21.02|19.02|20.99|18.99|21.29|19.26|20.89|18.9|0
1660059600000|2022-08-09 15:40:00|20.97|18.97|20.97|18.97|21.37|19.34|20.94|18.94|0
1660059900000|2022-08-09 15:45:00|20.94|18.94|21.04|19.04|21.29|19.26|20.91|18.92|0
1660060200000|2022-08-09 15:50:00|21.02|19.02|21.1|19.09|21.23|19.21|20.54|18.58|0
1660060500000|2022-08-09 15:55:00|21.07|19.06|20.67|18.7|21.18|19.16|20.61|18.65|0
1660060800000|2022-08-09 16:00:00|20.64|18.68|20.72|18.75|20.83|18.84|20.32|18.39|0
1660061100000|2022-08-09 16:05:00|20.75|18.77|20.61|18.65|20.91|18.92|20.61|18.65|0
1660061400000|2022-08-09 16:10:00|20.64|18.67|20.4|18.46|20.72|18.74|20.37|18.43|0
1660061700000|2022-08-09 16:15:00|20.45|18.5|20.29|18.36|20.58|18.62|20.29|18.36|0
1660062000000|2022-08-09 16:20:00|20.32|18.38|20.08|18.17|20.5|18.55|20.01|18.1|0
1660062300000|2022-08-09 16:25:00|20.1|18.18|19.88|17.98|20.37|18.43|19.77|17.89|0
1660062600000|2022-08-09 16:30:00|19.85|17.96|19.93|18.03|20.08|18.17|19.8|17.91|0
1660062900000|2022-08-09 16:35:00|19.9|18.01|20.16|18.24|20.21|18.29|19.8|17.91|0
1660063200000|2022-08-09 16:40:00|20.13|18.22|20.03|18.12|20.13|18.22|19.87|17.98|0
1660063500000|2022-08-09 16:45:00|19.98|18.07|19.98|18.07|20.08|18.17|19.74|17.86|0
1660063800000|2022-08-09 16:50:00|20|18.1|19.92|18.03|20.03|18.12|19.74|17.86|0
1660064100000|2022-08-09 16:55:00|19.95|18.05|20.18|18.26|20.18|18.26|19.84|17.95|0
1660064400000|2022-08-09 17:00:00|20.21|18.28|20.36|18.42|20.42|18.47|20.21|18.28|0
1660064700000|2022-08-09 17:05:00|20.34|18.4|20.1|18.19|20.47|18.52|19.84|17.95|0
1660065000000|2022-08-09 17:10:00|20.05|18.14|20.31|18.37|20.36|18.42|19.87|17.98|0
1660065300000|2022-08-09 17:15:00|20.28|18.35|20.41|18.47|20.6|18.64|20.15|18.23|0
1660065600000|2022-08-09 17:20:00|20.44|18.49|20.52|18.56|20.6|18.64|20.36|18.42|0
1660065900000|2022-08-09 17:25:00|20.49|18.54|20.49|18.54|20.57|18.61|20.28|18.35|0
1660066200000|2022-08-09 17:30:00|20.52|18.56|20.28|18.35|20.52|18.56|20.23|18.3|0
1660066500000|2022-08-09 17:35:00|20.3|18.37|20.02|18.11|20.33|18.39|19.99|18.09|0
1660066800000|2022-08-09 17:40:00|19.99|18.09|19.91|18.02|20.09|18.18|19.58|17.71|0
1660067100000|2022-08-09 17:45:00|19.89|17.99|20.09|18.18|20.12|18.2|19.65|17.78|0
1660067400000|2022-08-09 17:50:00|20.04|18.13|20.09|18.18|20.22|18.3|19.91|18.01|0
1660067700000|2022-08-09 17:55:00|20.12|18.2|18.97|17.17|20.64|18.68|18.95|17.14|0
1660068000000|2022-08-09 18:00:00|18.95|17.14|19.05|17.23|19.23|17.4|18.92|17.12|0
1660068300000|2022-08-09 18:05:00|19.02|17.21|19.05|17.23|19.23|17.39|18.97|17.17|0
1660068600000|2022-08-09 18:10:00|19.02|17.21|18.95|17.14|19.07|17.26|18.87|17.07|0
1660068900000|2022-08-09 18:15:00|18.92|17.12|18.28|16.54|18.95|17.14|18.2|16.47|0
1660069200000|2022-08-09 18:20:00|18.25|16.51|18.06|16.34|18.37|16.62|18.01|16.29|0
1660069500000|2022-08-09 18:25:00|18.08|16.36|18.01|16.29|18.2|16.47|17.96|16.25|0
1660069800000|2022-08-09 18:30:00|17.98|16.27|18.1|16.38|18.22|16.49|17.93|16.23|0
1660070100000|2022-08-09 18:35:00|18.13|16.4|18.25|16.51|18.3|16.55|17.98|16.27|0
1660070400000|2022-08-09 18:40:00|18.3|16.55|18.2|16.46|18.3|16.55|18.12|16.4|0
1660070700000|2022-08-09 18:45:00|18.25|16.51|18.56|16.8|18.61|16.84|18.25|16.51|0
1660071000000|2022-08-09 18:50:00|18.59|16.82|18.84|17.04|19.09|17.27|18.54|16.77|0
1660071300000|2022-08-09 18:55:00|18.86|17.07|18.71|16.93|19.09|17.27|18.71|16.93|0
1660071600000|2022-08-09 19:00:00|18.69|16.91|18.59|16.82|18.94|17.13|18.59|16.82|0
1660071900000|2022-08-09 19:05:00|18.64|16.86|18.73|16.95|18.78|17|18.49|16.73|0
1660072200000|2022-08-09 19:10:00|18.71|16.93|18.51|16.75|18.71|16.93|18.46|16.7|0
1660072500000|2022-08-09 19:15:00|18.54|16.77|18.91|17.11|18.93|17.13|18.51|16.75|0
1660072800000|2022-08-09 19:20:00|18.86|17.06|19.29|17.45|19.34|17.5|18.86|17.06|0
1660073100000|2022-08-09 19:25:00|19.31|17.47|19.18|17.36|19.41|17.57|19.13|17.31|0
1660073400000|2022-08-09 19:30:00|19.13|17.31|19.11|17.29|19.34|17.49|19.06|17.24|0
1660073700000|2022-08-09 19:35:00|19.13|17.31|19.08|17.26|19.23|17.4|18.95|17.15|0
1660074000000|2022-08-09 19:40:00|19.06|17.24|18.68|16.9|19.23|17.4|18.65|16.88|0
1660074300000|2022-08-09 19:45:00|18.7|16.92|18.83|17.03|18.85|17.06|18.48|16.72|0
1660074600000|2022-08-09 19:50:00|18.85|17.06|18.85|17.06|19.23|17.4|18.75|16.97|0
1660074900000|2022-08-09 19:55:00|18.88|17.08|19.03|17.21|19.05|17.24|18.58|16.81|0
1660075200000|2022-08-09 20:00:00|19.08|17.26|19.38|17.54|19.46|17.6|19.08|17.26|0
1660075500000|2022-08-09 20:05:00|19.48|17.63|19.33|17.49|19.48|17.63|19.25|17.42|0
1660075800000|2022-08-09 20:10:00|19.3|17.46|19.33|17.49|19.43|17.58|19.3|17.46|0
1660076100000|2022-08-09 20:15:00|19.35|17.51|19.22|17.39|19.35|17.51|19.15|17.32|0
1660076400000|2022-08-09 20:20:00|19.25|17.42|19.33|17.49|19.33|17.49|19.22|17.39|0
1660076700000|2022-08-09 20:25:00|19.31|17.47|19.35|17.51|19.35|17.51|19.27|17.44|0
1660077000000|2022-08-09 20:30:00|19.34|17.5|19.3|17.46|19.35|17.51|19.27|17.44|0
1660077300000|2022-08-09 20:35:00|19.32|17.48|19.37|17.53|19.37|17.53|19.3|17.46|0
1660077600000|2022-08-09 20:40:00|19.35|17.51|19.39|17.54|19.4|17.55|19.35|17.5|0
1660077900000|2022-08-09 20:45:00|19.37|17.53|19.4|17.55|19.42|17.57|19.3|17.46|0
1660078200000|2022-08-09 20:50:00|19.41|17.56|19.42|17.57|19.42|17.57|19.35|17.5|0
1660078500000|2022-08-09 20:55:00|19.45|17.6|19.51|17.65|19.52|17.66|19.42|17.57|0
1660078800000|2022-08-09 21:00:00|19.49|17.63|19.58|17.72|19.61|17.74|19.49|17.63|0
1660079100000|2022-08-09 21:05:00|19.6|17.73|19.55|17.69|19.6|17.74|19.55|17.69|0
1660079400000|2022-08-09 21:10:00|19.53|17.67|19.51|17.65|19.53|17.67|19.51|17.65|0
1660079700000|2022-08-09 21:15:00|19.5|17.64|19.5|17.65|19.51|17.65|19.5|17.64|0
1660080000000|2022-08-09 21:20:00|19.51|17.64|19.5|17.64|19.51|17.64|19.5|17.64|0
1660080300000|2022-08-09 21:25:00|19.49|17.63|19.47|17.61|19.49|17.63|19.47|17.61|0
1660080600000|2022-08-09 21:30:00|19.46|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1660080900000|2022-08-09 21:35:00|19.47|17.62|19.47|17.61|19.47|17.62|19.46|17.61|0
1660081200000|2022-08-09 21:40:00|19.45|17.6|19.44|17.59|19.46|17.6|19.44|17.59|0
1660081500000|2022-08-09 21:45:00|19.45|17.6|19.45|17.6|19.46|17.61|19.43|17.58|0
1660081800000|2022-08-09 21:50:00|19.44|17.59|19.38|17.54|19.44|17.59|19.38|17.53|0
1660082100000|2022-08-09 21:55:00|19.39|17.58|19.4|17.55|19.43|17.58|19.39|17.54|0
1660082400000|2022-08-09 22:00:00|19.42|17.57|19.31|17.47|19.45|17.59|19.2|17.37|0
1660082700000|2022-08-09 22:05:00|19.33|17.49|19.28|17.44|19.36|17.51|19.25|17.42|0
1660083000000|2022-08-09 22:10:00|19.29|17.45|19.3|17.46|19.35|17.51|19.2|17.37|0
1660083300000|2022-08-09 22:15:00|19.33|17.49|19.4|17.56|19.43|17.58|19.3|17.46|0
1660083600000|2022-08-09 22:20:00|19.43|17.58|19.4|17.56|19.46|17.6|19.39|17.54|0
1660083900000|2022-08-09 22:25:00|19.43|17.58|19.44|17.59|19.45|17.6|19.35|17.51|0
1660084200000|2022-08-09 22:30:00|19.45|17.6|19.3|17.46|19.45|17.6|19.22|17.39|0
1660084500000|2022-08-09 22:35:00|19.29|17.45|19.22|17.39|19.3|17.46|19.2|17.37|0
1660084800000|2022-08-09 22:40:00|19.25|17.41|19.22|17.39|19.26|17.42|19.2|17.37|0
1660085100000|2022-08-09 22:45:00|19.25|17.41|19.27|17.44|19.3|17.46|19.25|17.41|0
1660085400000|2022-08-09 22:50:00|19.24|17.43|19.32|17.48|19.32|17.48|19.24|17.41|0
1660085700000|2022-08-09 22:55:00|19.35|17.5|19.24|17.41|19.35|17.5|19.24|17.41|0
1660086000000|2022-08-09 23:00:00|19.22|17.39|19.42|17.57|19.42|17.57|19.17|17.34|0
1660086300000|2022-08-09 23:05:00|19.41|17.56|19.37|17.52|19.42|17.57|19.34|17.5|0
1660086600000|2022-08-09 23:10:00|19.39|17.55|19.44|17.59|19.44|17.59|19.39|17.55|0
1660086900000|2022-08-09 23:15:00|19.43|17.58|19.38|17.53|19.44|17.59|19.37|17.52|0
1660087200000|2022-08-09 23:20:00|19.39|17.55|19.26|17.43|19.49|17.64|19.26|17.43|0
1660087500000|2022-08-09 23:25:00|19.28|17.44|19.29|17.45|19.34|17.5|19.24|17.41|0
1660087800000|2022-08-09 23:30:00|19.26|17.43|19.26|17.43|19.3|17.46|19.24|17.4|0
1660088100000|2022-08-09 23:35:00|19.29|17.45|19.26|17.43|19.29|17.45|19.23|17.4|0
1660088400000|2022-08-09 23:40:00|19.27|17.44|19.21|17.38|19.27|17.44|19.18|17.36|0
1660088700000|2022-08-09 23:45:00|19.23|17.4|19.31|17.47|19.34|17.49|19.21|17.38|0
1660089000000|2022-08-09 23:50:00|19.33|17.49|19.39|17.54|19.41|17.56|19.28|17.45|0
1660089300000|2022-08-09 23:55:00|19.36|17.52|19.44|17.58|19.46|17.61|19.28|17.45|0
1660089600000|2022-08-10 00:00:00|19.36|17.51|19.03|17.21|19.51|17.65|18.98|17.17|0
1660089900000|2022-08-10 00:05:00|19|17.19|18.77|16.99|19|17.19|18.58|16.81|0
1660090200000|2022-08-10 00:10:00|18.75|16.96|18.69|16.91|18.82|17.03|18.67|16.9|0
1660090500000|2022-08-10 00:15:00|18.7|16.92|18.75|16.96|18.82|17.03|18.62|16.85|0
1660090800000|2022-08-10 00:20:00|18.72|16.94|18.76|16.97|18.82|17.03|18.67|16.89|0
1660091100000|2022-08-10 00:25:00|18.77|16.98|18.63|16.86|18.77|16.98|18.63|16.86|0
1660091400000|2022-08-10 00:30:00|18.62|16.85|18.69|16.91|18.77|16.98|18.62|16.85|0
1660091700000|2022-08-10 00:35:00|18.67|16.89|18.72|16.94|18.74|16.96|18.62|16.85|0
1660092000000|2022-08-10 00:40:00|18.71|16.92|18.63|16.86|18.82|17.03|18.62|16.85|0
1660092300000|2022-08-10 00:45:00|18.62|16.85|18.62|16.84|18.64|16.87|18.57|16.8|0
1660092600000|2022-08-10 00:50:00|18.64|16.87|18.59|16.82|18.69|16.91|18.57|16.8|0
1660092900000|2022-08-10 00:55:00|18.6|16.83|18.57|16.8|18.69|16.91|18.57|16.8|0
1660093200000|2022-08-10 01:00:00|18.59|16.82|18.96|17.16|18.96|17.16|18.59|16.82|0
1660093500000|2022-08-10 01:05:00|18.94|17.14|19.03|17.21|19.06|17.25|18.91|17.11|0
1660093800000|2022-08-10 01:10:00|19.04|17.23|19.09|17.27|19.17|17.34|19.01|17.2|0
1660094100000|2022-08-10 01:15:00|19.11|17.29|19.21|17.38|19.24|17.41|19.04|17.22|0
1660094400000|2022-08-10 01:20:00|19.24|17.41|19.24|17.41|19.28|17.44|19.14|17.32|0
1660094700000|2022-08-10 01:25:00|19.26|17.43|19.19|17.36|19.32|17.48|19.14|17.31|0
1660095000000|2022-08-10 01:30:00|19.17|17.35|19.19|17.36|19.21|17.38|19.09|17.27|0
1660095300000|2022-08-10 01:35:00|19.17|17.35|19.31|17.47|19.31|17.47|19.17|17.35|0
1660095600000|2022-08-10 01:40:00|19.3|17.46|19.21|17.38|19.31|17.47|19.11|17.29|0
1660095900000|2022-08-10 01:45:00|19.23|17.4|19.23|17.4|19.26|17.43|19.16|17.33|0
1660096200000|2022-08-10 01:50:00|19.22|17.39|19.06|17.24|19.22|17.39|19.06|17.24|0
1660096500000|2022-08-10 01:55:00|19.08|17.26|18.98|17.17|19.13|17.31|18.95|17.15|0
1660096800000|2022-08-10 02:00:00|18.95|17.15|18.96|17.16|19.02|17.2|18.95|17.15|0
1660097100000|2022-08-10 02:05:00|18.95|17.15|19.05|17.24|19.08|17.26|18.9|17.1|0
1660097400000|2022-08-10 02:10:00|19.06|17.25|18.9|17.1|19.06|17.25|18.87|17.08|0
1660097700000|2022-08-10 02:15:00|18.87|17.08|18.84|17.04|18.9|17.1|18.8|17.01|0
1660098000000|2022-08-10 02:20:00|18.85|17.05|18.72|16.94|18.92|17.12|18.72|16.94|0
1660098300000|2022-08-10 02:25:00|18.7|16.92|18.86|17.06|18.87|17.07|18.62|16.85|0
1660098600000|2022-08-10 02:30:00|18.87|17.07|18.55|16.78|18.87|17.07|18.52|16.76|0
1660098900000|2022-08-10 02:35:00|18.53|16.77|18.69|16.91|18.7|16.91|18.53|16.77|0
1660099200000|2022-08-10 02:40:00|18.67|16.89|18.54|16.78|18.73|16.95|18.54|16.78|0
1660099500000|2022-08-10 02:45:00|18.57|16.8|18.62|16.85|18.62|16.85|18.47|16.71|0
1660099800000|2022-08-10 02:50:00|18.59|16.84|18.84|17.05|18.87|17.07|18.59|16.82|0
1660100100000|2022-08-10 02:55:00|18.82|17.02|18.79|17|18.87|17.07|18.77|16.98|0
1660100400000|2022-08-10 03:00:00|18.82|17.02|18.86|17.07|18.92|17.11|18.79|17|0
1660100700000|2022-08-10 03:05:00|18.84|17.05|18.81|17.02|18.86|17.07|18.81|17.02|0
1660101000000|2022-08-10 03:10:00|18.83|17.03|18.84|17.04|18.84|17.04|18.79|17|0
1660101300000|2022-08-10 03:15:00|18.81|17.02|18.79|17|18.84|17.04|18.79|17|0
1660101600000|2022-08-10 03:20:00|18.81|17.02|18.69|16.91|18.84|17.04|18.66|16.88|0
1660101900000|2022-08-10 03:25:00|18.71|16.93|18.68|16.91|18.71|16.93|18.66|16.88|0
1660102200000|2022-08-10 03:30:00|18.71|16.93|18.73|16.95|18.78|17|18.68|16.91|0
1660102500000|2022-08-10 03:35:00|18.76|16.97|18.78|16.99|18.78|16.99|18.71|16.93|0
1660102800000|2022-08-10 03:40:00|18.76|16.97|18.83|17.04|18.83|17.04|18.73|16.95|0
1660103100000|2022-08-10 03:45:00|18.86|17.06|18.83|17.04|18.88|17.08|18.78|16.99|0
1660103400000|2022-08-10 03:50:00|18.84|17.05|18.78|16.99|18.84|17.05|18.78|16.99|0
1660103700000|2022-08-10 03:55:00|18.75|16.97|18.63|16.85|18.78|16.99|18.59|16.82|0
1660104000000|2022-08-10 04:00:00|18.65|16.88|18.85|17.06|18.85|17.06|18.65|16.88|0
1660104300000|2022-08-10 04:05:00|18.83|17.03|18.78|16.99|18.84|17.05|18.78|16.99|0
1660104600000|2022-08-10 04:10:00|18.8|17.01|18.83|17.03|18.85|17.06|18.78|16.99|0
1660104900000|2022-08-10 04:15:00|18.81|17.02|18.77|16.99|18.81|17.02|18.75|16.96|0
1660105200000|2022-08-10 04:20:00|18.8|17.01|18.72|16.94|18.82|17.03|18.72|16.94|0
1660105500000|2022-08-10 04:25:00|18.75|16.96|18.75|16.96|18.75|16.96|18.7|16.92|0
1660105800000|2022-08-10 04:30:00|18.76|16.97|18.78|16.99|18.8|17.01|18.73|16.95|0
1660106100000|2022-08-10 04:35:00|18.77|16.98|18.82|17.03|18.85|17.05|18.77|16.98|0
1660106400000|2022-08-10 04:40:00|18.85|17.05|18.84|17.05|18.85|17.05|18.83|17.04|0
1660106700000|2022-08-10 04:45:00|18.89|17.1|18.84|17.05|18.89|17.1|18.84|17.05|0
1660107000000|2022-08-10 04:50:00|18.83|17.04|18.82|17.03|18.84|17.05|18.79|17|0
1660107300000|2022-08-10 04:55:00|18.79|17|18.82|17.02|18.82|17.02|18.77|16.98|0
1660107600000|2022-08-10 05:00:00|18.79|17|18.69|16.91|18.84|17.05|18.69|16.91|0
1660107900000|2022-08-10 05:05:00|18.72|16.93|18.71|16.93|18.74|16.96|18.67|16.89|0
1660108200000|2022-08-10 05:10:00|18.7|16.92|18.7|16.92|18.74|16.95|18.69|16.91|0
1660108500000|2022-08-10 05:15:00|18.69|16.91|18.6|16.83|18.71|16.93|18.59|16.82|0
1660108800000|2022-08-10 05:20:00|18.59|16.82|18.59|16.82|18.61|16.84|18.56|16.79|0
1660109100000|2022-08-10 05:25:00|18.56|16.79|18.59|16.82|18.6|16.83|18.56|16.79|0
1660109400000|2022-08-10 05:30:00|18.61|16.84|18.63|16.86|18.68|16.91|18.61|16.84|0
1660109700000|2022-08-10 05:35:00|18.65|16.87|18.51|16.75|18.66|16.88|18.51|16.75|0
1660110000000|2022-08-10 05:40:00|18.52|16.76|18.51|16.75|18.53|16.77|18.48|16.72|0
1660110300000|2022-08-10 05:45:00|18.48|16.72|18.41|16.66|18.48|16.72|18.36|16.61|0
1660110600000|2022-08-10 05:50:00|18.42|16.67|18.32|16.58|18.42|16.67|18.31|16.57|0
1660110900000|2022-08-10 05:55:00|18.31|16.57|18.31|16.57|18.36|16.61|18.31|16.57|0
1660111200000|2022-08-10 06:00:00|18.28|16.54|18.02|16.3|18.28|16.54|18.02|16.3|0
1660111500000|2022-08-10 06:05:00|18.03|16.31|18.09|16.37|18.23|16.5|18.02|16.3|0
1660111800000|2022-08-10 06:10:00|18.11|16.39|18.18|16.45|18.26|16.52|18.04|16.32|0
1660112100000|2022-08-10 06:15:00|18.21|16.47|18.27|16.53|18.27|16.53|18.09|16.36|0
1660112400000|2022-08-10 06:20:00|18.26|16.52|18.15|16.42|18.33|16.58|18.13|16.41|0
1660112700000|2022-08-10 06:25:00|18.16|16.43|17.99|16.27|18.16|16.43|17.99|16.27|0
1660113000000|2022-08-10 06:30:00|18.01|16.3|18.03|16.32|18.18|16.45|18.01|16.29|0
1660113300000|2022-08-10 06:35:00|18.06|16.34|18.33|16.58|18.35|16.6|18.06|16.34|0
1660113600000|2022-08-10 06:40:00|18.3|16.56|18.42|16.67|18.42|16.67|18.28|16.54|0
1660113900000|2022-08-10 06:45:00|18.4|16.65|18.42|16.67|18.46|16.7|18.37|16.62|0
1660114200000|2022-08-10 06:50:00|18.45|16.69|18.46|16.7|18.47|16.71|18.37|16.62|0
1660114500000|2022-08-10 06:55:00|18.47|16.71|18.42|16.67|18.52|16.76|18.42|16.67|0
1660114800000|2022-08-10 07:00:00|18.38|16.63|18.3|16.55|18.47|16.71|18.15|16.42|0
1660115100000|2022-08-10 07:05:00|18.31|16.56|18.05|16.33|18.49|16.73|17.86|16.16|0
1660115400000|2022-08-10 07:10:00|18.03|16.31|18.44|16.69|18.54|16.77|17.98|16.27|0
1660115700000|2022-08-10 07:15:00|18.47|16.71|18.56|16.8|18.66|16.89|18.44|16.69|0
1660116000000|2022-08-10 07:20:00|18.59|16.82|18.61|16.84|18.76|16.98|18.59|16.82|0
1660116300000|2022-08-10 07:25:00|18.62|16.85|18.84|17.04|18.91|17.11|18.56|16.8|0
1660116600000|2022-08-10 07:30:00|18.85|17.05|18.96|17.16|19.11|17.29|18.85|17.05|0
1660116900000|2022-08-10 07:35:00|18.99|17.18|18.88|17.09|19.09|17.27|18.86|17.06|0
1660117200000|2022-08-10 07:40:00|18.87|17.07|18.82|17.03|18.93|17.13|18.78|17|0
1660117500000|2022-08-10 07:45:00|18.86|17.06|19.14|17.31|19.14|17.31|18.81|17.02|0
1660117800000|2022-08-10 07:50:00|19.17|17.35|19.25|17.42|19.36|17.52|19.11|17.29|0
1660118100000|2022-08-10 07:55:00|19.24|17.4|19.08|17.27|19.29|17.45|19.01|17.2|0
1660118400000|2022-08-10 08:00:00|19.03|17.22|19.17|17.34|19.23|17.4|18.96|17.15|0
1660118700000|2022-08-10 08:05:00|19.16|17.33|19.18|17.36|19.28|17.45|19.08|17.26|0
1660119000000|2022-08-10 08:10:00|19.21|17.38|19.28|17.45|19.33|17.49|19.21|17.38|0
1660119300000|2022-08-10 08:15:00|19.31|17.47|19.13|17.31|19.32|17.48|19.13|17.31|0
1660119600000|2022-08-10 08:20:00|19.15|17.33|19.51|17.65|19.54|17.68|19.12|17.3|0
1660119900000|2022-08-10 08:25:00|19.46|17.61|19.59|17.72|19.59|17.72|19.38|17.54|0
1660120200000|2022-08-10 08:30:00|19.72|17.84|20.26|18.33|20.33|18.4|19.67|17.79|0
1660120500000|2022-08-10 08:35:00|20.28|18.35|20.15|18.23|20.38|18.44|20.12|18.2|0
1660120800000|2022-08-10 08:40:00|20.16|18.24|20.54|18.59|20.76|18.78|20.16|18.24|0
1660121100000|2022-08-10 08:45:00|20.53|18.57|20.6|18.63|20.65|18.68|20.48|18.53|0
1660121400000|2022-08-10 08:50:00|20.62|18.66|20.57|18.61|20.62|18.66|20.51|18.56|0
1660121700000|2022-08-10 08:55:00|20.59|18.63|20.46|18.51|20.62|18.66|20.41|18.46|0
1660122000000|2022-08-10 09:00:00|20.49|18.54|20.62|18.66|20.67|18.7|20.33|18.39|0
1660122300000|2022-08-10 09:05:00|20.65|18.68|20.32|18.39|20.65|18.68|20.28|18.35|0
1660122600000|2022-08-10 09:10:00|20.34|18.4|20.38|18.44|20.46|18.51|20.32|18.39|0
1660122900000|2022-08-10 09:15:00|20.35|18.41|20.35|18.41|20.4|18.46|20.3|18.36|0
1660123200000|2022-08-10 09:20:00|20.32|18.39|20.24|18.31|20.32|18.39|20.24|18.31|0
1660123500000|2022-08-10 09:25:00|20.21|18.29|20.21|18.29|20.27|18.34|20.14|18.22|0
1660123800000|2022-08-10 09:30:00|20.2|18.28|20.19|18.26|20.24|18.31|20.13|18.22|0
1660124100000|2022-08-10 09:35:00|20.21|18.29|20.11|18.19|20.21|18.29|20.08|18.17|0
1660124400000|2022-08-10 09:40:00|20.13|18.22|20.13|18.21|20.21|18.29|20.08|18.17|0
1660124700000|2022-08-10 09:45:00|20.16|18.24|20.08|18.17|20.18|18.26|20.08|18.17|0
1660125000000|2022-08-10 09:50:00|20.09|18.18|20.02|18.12|20.09|18.18|19.92|18.02|0
1660125300000|2022-08-10 09:55:00|20.05|18.14|20.21|18.28|20.21|18.28|20.02|18.12|0
1660125600000|2022-08-10 10:00:00|20.19|18.27|20.03|18.13|20.21|18.28|20|18.09|0
1660125900000|2022-08-10 10:05:00|20.05|18.14|19.99|18.09|20.05|18.14|19.94|18.04|0
1660126200000|2022-08-10 10:10:00|19.97|18.07|20.1|18.18|20.1|18.18|19.94|18.04|0
1660126500000|2022-08-10 10:15:00|20.07|18.16|20.12|18.21|20.31|18.38|20.07|18.16|0
1660126800000|2022-08-10 10:20:00|20.15|18.23|20.1|18.18|20.15|18.23|20|18.1|0
1660127100000|2022-08-10 10:25:00|20.12|18.21|20.15|18.23|20.23|18.3|20.1|18.18|0
1660127400000|2022-08-10 10:30:00|20.16|18.24|20.04|18.13|20.16|18.24|19.99|18.09|0
1660127700000|2022-08-10 10:35:00|20.03|18.12|20.01|18.11|20.08|18.17|19.99|18.08|0
1660128000000|2022-08-10 10:40:00|20|18.1|19.86|17.97|20.04|18.13|19.86|17.97|0
1660128300000|2022-08-10 10:45:00|19.84|17.95|19.75|17.87|19.91|18.01|19.74|17.86|0
1660128600000|2022-08-10 10:50:00|19.78|17.89|19.85|17.96|19.91|18.01|19.75|17.87|0
1660128900000|2022-08-10 10:55:00|19.88|17.99|19.98|18.08|20.09|18.18|19.88|17.99|0
1660129200000|2022-08-10 11:00:00|20.01|18.1|20.14|18.22|20.15|18.23|19.88|17.99|0
1660129500000|2022-08-10 11:05:00|20.11|18.2|20.22|18.29|20.27|18.34|20.11|18.2|0
1660129800000|2022-08-10 11:10:00|20.25|18.32|20.09|18.17|20.27|18.34|20.09|18.17|0
1660130100000|2022-08-10 11:15:00|20.11|18.2|20.11|18.2|20.14|18.22|20.01|18.1|0
1660130400000|2022-08-10 11:20:00|20.09|18.17|20.22|18.29|20.27|18.34|20.03|18.12|0
1660130700000|2022-08-10 11:25:00|20.24|18.31|20.08|18.17|20.24|18.31|20.08|18.17|0
1660131000000|2022-08-10 11:30:00|20.1|18.18|20.29|18.36|20.32|18.38|20.06|18.15|0
1660131300000|2022-08-10 11:35:00|20.27|18.34|20.19|18.26|20.29|18.36|20.16|18.24|0
1660131600000|2022-08-10 11:40:00|20.16|18.24|20.24|18.31|20.27|18.34|20.13|18.22|0
1660131900000|2022-08-10 11:45:00|20.26|18.33|20.21|18.29|20.26|18.33|20.13|18.21|0
1660132200000|2022-08-10 11:50:00|20.24|18.31|20.21|18.29|20.34|18.41|20.18|18.26|0
1660132500000|2022-08-10 11:55:00|20.24|18.31|20.45|18.5|20.48|18.53|20.24|18.31|0
1660132800000|2022-08-10 12:00:00|20.47|18.52|20.5|18.55|20.53|18.57|20.34|18.4|0
1660133100000|2022-08-10 12:05:00|20.53|18.57|20.63|18.67|20.85|18.86|20.5|18.55|0
1660133400000|2022-08-10 12:10:00|20.66|18.69|21.14|19.13|21.17|19.15|20.66|18.69|0
1660133700000|2022-08-10 12:15:00|21.17|19.15|21.06|19.05|21.17|19.15|20.89|18.9|0
1660134000000|2022-08-10 12:20:00|21.03|19.03|20.79|18.81|21.14|19.13|20.79|18.81|0
1660134300000|2022-08-10 12:25:00|20.84|18.85|21.07|19.06|21.51|19.46|20.73|18.76|0
1660134600000|2022-08-10 12:30:00|20.95|18.95|27.05|24.65|28.18|25.78|20.95|18.95|0
1660134900000|2022-08-10 12:35:00|27.1|24.7|25.35|22.95|28.62|26.22|24.8|22.44|0
1660135200000|2022-08-10 12:40:00|25.36|22.96|25.48|23.08|26.1|23.7|25.27|22.87|0
1660135500000|2022-08-10 12:45:00|25.51|23.11|25.82|23.42|26.17|23.77|25.27|22.87|0
1660135800000|2022-08-10 12:50:00|25.81|23.41|25.39|22.99|25.82|23.42|25.36|22.96|0
1660136100000|2022-08-10 12:55:00|25.48|23.08|25.08|22.69|25.6|23.2|24.95|22.57|0
1660136400000|2022-08-10 13:00:00|25.01|22.63|25.29|22.89|25.42|23.02|24.85|22.49|0
1660136700000|2022-08-10 13:05:00|25.23|22.83|25.29|22.89|25.36|22.96|25.08|22.69|0
1660137000000|2022-08-10 13:10:00|25.26|22.86|24.69|22.34|25.26|22.86|24.63|22.29|0
1660137300000|2022-08-10 13:15:00|24.73|22.37|25.26|22.86|25.41|23.01|24.73|22.37|0
1660137600000|2022-08-10 13:20:00|25.23|22.83|25.13|22.74|25.38|22.98|25.01|22.63|0
1660137900000|2022-08-10 13:25:00|25.17|22.77|25.72|23.32|26|23.6|25.04|22.65|0
1660138200000|2022-08-10 13:30:00|25.84|23.44|24.72|22.37|25.84|23.44|24.61|22.27|0
1660138500000|2022-08-10 13:35:00|24.8|22.44|24.03|21.75|24.91|22.54|24.03|21.75|0
1660138800000|2022-08-10 13:40:00|24.16|21.86|25.16|22.77|25.35|22.95|23.97|21.69|0
1660139100000|2022-08-10 13:45:00|25.26|22.86|25.84|23.44|25.96|23.56|25.22|22.82|0
1660139400000|2022-08-10 13:50:00|25.96|23.56|24.87|22.5|25.99|23.59|24.84|22.48|0
1660139700000|2022-08-10 13:55:00|24.91|22.53|25.22|22.82|25.37|22.97|24.62|22.28|0
1660140000000|2022-08-10 14:00:00|25.13|22.73|25.43|23.03|25.68|23.28|24.84|22.47|0
1660140300000|2022-08-10 14:05:00|25.46|23.06|24.39|22.07|25.68|23.28|24.23|21.92|0
1660140600000|2022-08-10 14:10:00|24.42|22.09|23.64|21.39|24.61|22.27|23.43|21.2|0
1660140900000|2022-08-10 14:15:00|23.61|21.36|23.07|20.87|23.8|21.53|23.04|20.84|0
1660141200000|2022-08-10 14:20:00|23.01|20.81|23.06|20.87|23.25|21.03|22.38|20.25|0
1660141500000|2022-08-10 14:25:00|23.09|20.89|23.56|21.32|23.58|21.33|23.08|20.88|0
1660141800000|2022-08-10 14:30:00|23.49|21.25|24.1|21.81|24.13|21.83|23.33|21.11|0
1660142100000|2022-08-10 14:35:00|24.13|21.83|24.1|21.81|24.32|22|24.01|21.72|0
1660142400000|2022-08-10 14:40:00|24.13|21.83|24.6|22.26|24.76|22.4|24.07|21.78|0
1660142700000|2022-08-10 14:45:00|24.63|22.29|24.51|22.17|24.85|22.49|24.41|22.09|0
1660143000000|2022-08-10 14:50:00|24.57|22.23|24.63|22.28|24.89|22.52|24.5|22.17|0
1660143300000|2022-08-10 14:55:00|24.65|22.3|24.88|22.51|24.95|22.57|24.6|22.26|0
1660143600000|2022-08-10 15:00:00|24.95|22.57|26.11|23.71|26.11|23.71|24.95|22.57|0
1660143900000|2022-08-10 15:05:00|26.14|23.74|26.04|23.64|26.46|24.06|25.85|23.45|0
1660144200000|2022-08-10 15:10:00|26.07|23.67|25.51|23.11|26.07|23.67|25.17|22.77|0
1660144500000|2022-08-10 15:15:00|25.54|23.14|25.52|23.12|25.6|23.2|25.04|22.65|0
1660144800000|2022-08-10 15:20:00|25.55|23.15|25.95|23.55|25.98|23.58|25.49|23.09|0
1660145100000|2022-08-10 15:25:00|25.92|23.52|25.76|23.36|25.98|23.58|25.67|23.27|0
1660145400000|2022-08-10 15:30:00|25.79|23.39|25.82|23.42|26.17|23.77|25.76|23.36|0
1660145700000|2022-08-10 15:35:00|25.86|23.46|25.48|23.08|25.86|23.46|25.3|22.9|0
1660146000000|2022-08-10 15:40:00|25.45|23.05|25.76|23.36|25.85|23.45|25.42|23.02|0
1660146300000|2022-08-10 15:45:00|25.73|23.33|25.91|23.51|26.01|23.61|25.48|23.08|0
1660146600000|2022-08-10 15:50:00|25.88|23.48|26.04|23.64|26.1|23.7|25.54|23.14|0
1660146900000|2022-08-10 15:55:00|26.07|23.67|26.13|23.73|26.2|23.8|25.94|23.54|0
1660147200000|2022-08-10 16:00:00|26.1|23.7|26.07|23.67|26.35|23.95|25.97|23.57|0
1660147500000|2022-08-10 16:05:00|26.04|23.64|25.72|23.32|26.04|23.64|25.51|23.11|0
1660147800000|2022-08-10 16:10:00|25.75|23.35|25.6|23.2|25.85|23.45|25.6|23.2|0
1660148100000|2022-08-10 16:15:00|25.57|23.17|24.87|22.51|25.66|23.26|24.75|22.39|0
1660148400000|2022-08-10 16:20:00|24.81|22.45|24.84|22.48|24.94|22.56|24.53|22.19|0
1660148700000|2022-08-10 16:25:00|24.87|22.5|25.1|22.71|25.16|22.76|24.62|22.27|0
1660149000000|2022-08-10 16:30:00|25.13|22.73|25.24|22.84|25.31|22.91|24.97|22.59|0
1660149300000|2022-08-10 16:35:00|25.25|22.85|25.34|22.94|25.44|23.04|25.19|22.79|0
1660149600000|2022-08-10 16:40:00|25.37|22.97|25.34|22.94|25.47|23.07|25.09|22.7|0
1660149900000|2022-08-10 16:45:00|25.37|22.97|25.19|22.79|25.4|23|25|22.61|0
1660150200000|2022-08-10 16:50:00|25.16|22.76|25.37|22.97|25.43|23.03|24.96|22.59|0
1660150500000|2022-08-10 16:55:00|25.4|23|25.43|23.03|25.46|23.06|25.19|22.79|0
1660150800000|2022-08-10 17:00:00|25.46|23.06|25.12|22.73|25.46|23.06|24.99|22.61|0
1660151100000|2022-08-10 17:05:00|25.09|22.7|25.46|23.06|25.49|23.09|25.02|22.64|0
1660151400000|2022-08-10 17:10:00|25.49|23.09|25.71|23.31|25.77|23.37|25.49|23.09|0
1660151700000|2022-08-10 17:15:00|25.74|23.34|25.8|23.4|25.89|23.49|25.61|23.21|0
1660152000000|2022-08-10 17:20:00|25.77|23.37|25.96|23.56|25.96|23.56|25.55|23.15|0
1660152300000|2022-08-10 17:25:00|25.89|23.49|25.39|22.99|25.96|23.56|25.36|22.96|0
1660152600000|2022-08-10 17:30:00|25.36|22.96|25.39|22.99|25.61|23.21|25.05|22.66|0
1660152900000|2022-08-10 17:35:00|25.42|23.02|25.64|23.24|25.64|23.24|25.3|22.9|0
1660153200000|2022-08-10 17:40:00|25.61|23.21|25.86|23.46|25.86|23.46|25.55|23.15|0
1660153500000|2022-08-10 17:45:00|25.89|23.49|26.26|23.86|26.27|23.87|25.79|23.39|0
1660153800000|2022-08-10 17:50:00|26.3|23.9|26.23|23.83|26.33|23.93|26.07|23.67|0
1660154100000|2022-08-10 17:55:00|26.26|23.86|25.88|23.48|26.3|23.9|25.7|23.3|0
1660154400000|2022-08-10 18:00:00|25.92|23.52|26.1|23.7|26.1|23.7|25.67|23.27|0
1660154700000|2022-08-10 18:05:00|26.07|23.67|25.85|23.45|26.13|23.73|25.73|23.33|0
1660155000000|2022-08-10 18:10:00|25.82|23.42|25.48|23.08|25.94|23.54|25.48|23.08|0
1660155300000|2022-08-10 18:15:00|25.51|23.11|25.51|23.11|25.69|23.29|25.44|23.04|0
1660155600000|2022-08-10 18:20:00|25.48|23.08|25.5|23.1|25.69|23.29|25.44|23.04|0
1660155900000|2022-08-10 18:25:00|25.54|23.14|25.5|23.1|25.66|23.26|25.44|23.04|0
1660156200000|2022-08-10 18:30:00|25.53|23.13|25.5|23.1|25.57|23.17|25.13|22.74|0
1660156500000|2022-08-10 18:35:00|25.52|23.12|25.5|23.1|25.72|23.32|25.38|22.98|0
1660156800000|2022-08-10 18:40:00|25.53|23.13|25.59|23.19|25.72|23.32|25.47|23.07|0
1660157100000|2022-08-10 18:45:00|25.62|23.22|25.03|22.65|25.66|23.26|25.03|22.65|0
1660157400000|2022-08-10 18:50:00|24.93|22.56|24.5|22.17|25.22|22.82|24.5|22.17|0
1660157700000|2022-08-10 18:55:00|24.47|22.14|24.19|21.88|24.56|22.22|24.12|21.83|0
1660158000000|2022-08-10 19:00:00|24.15|21.85|24.04|21.75|24.56|22.22|23.88|21.61|0
1660158300000|2022-08-10 19:05:00|24.07|21.78|23.73|21.47|24.1|21.81|23.6|21.36|0
1660158600000|2022-08-10 19:10:00|23.7|21.44|24.1|21.8|24.19|21.89|23.7|21.44|0
1660158900000|2022-08-10 19:15:00|24.13|21.83|24.25|21.94|24.32|22|23.88|21.61|0
1660159200000|2022-08-10 19:20:00|24.29|21.97|24.57|22.23|24.6|22.26|24.19|21.89|0
1660159500000|2022-08-10 19:25:00|24.54|22.2|24.7|22.34|24.79|22.43|24.44|22.11|0
1660159800000|2022-08-10 19:30:00|24.6|22.26|24.73|22.37|24.73|22.37|24.47|22.14|0
1660160100000|2022-08-10 19:35:00|24.69|22.34|25.27|22.87|25.33|22.93|24.69|22.34|0
1660160400000|2022-08-10 19:40:00|25.3|22.9|25.67|23.27|25.71|23.31|25.08|22.69|0
1660160700000|2022-08-10 19:45:00|25.61|23.21|25.33|22.93|25.67|23.27|25.17|22.78|0
1660161000000|2022-08-10 19:50:00|25.3|22.9|25.39|22.99|25.42|23.02|24.98|22.6|0
1660161300000|2022-08-10 19:55:00|25.41|23.01|25.58|23.18|25.61|23.21|25.01|22.63|0
1660161600000|2022-08-10 20:00:00|25.49|23.09|25.33|22.93|25.61|23.21|25.3|22.9|0
1660161900000|2022-08-10 20:05:00|25.3|22.9|25.36|22.96|25.39|22.99|25.27|22.87|0
1660162200000|2022-08-10 20:10:00|25.33|22.93|25.23|22.83|25.42|23.02|25.2|22.8|0
1660162500000|2022-08-10 20:15:00|25.27|22.86|25.53|23.1|25.56|23.13|25.27|22.86|0
1660162800000|2022-08-10 20:20:00|25.56|23.13|25.59|23.15|25.59|23.16|25.53|23.1|0
1660163100000|2022-08-10 20:25:00|25.56|23.13|25.69|23.24|25.69|23.24|25.56|23.12|0
1660163400000|2022-08-10 20:30:00|25.66|23.21|25.85|23.39|25.92|23.45|25.66|23.21|0
1660164000000|2022-08-10 20:40:00|25.82|23.36|25.82|23.36|25.88|23.42|25.78|23.33|0
1660164300000|2022-08-10 20:45:00|25.78|23.33|25.75|23.3|25.78|23.33|25.75|23.3|0
1660164600000|2022-08-10 20:50:00|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1660164900000|2022-08-10 20:55:00|25.68|23.24|25.63|23.19|25.68|23.24|25.58|23.15|0
1660165200000|2022-08-10 21:00:00|25.59|23.16|25.62|23.18|25.62|23.18|25.57|23.13|0
1660165500000|2022-08-10 21:05:00|25.61|23.17|25.6|23.17|25.61|23.17|25.59|23.15|0
1660165800000|2022-08-10 21:10:00|25.61|23.16|25.59|23.16|25.61|23.17|25.58|23.15|0
1660166100000|2022-08-10 21:15:00|25.6|23.17|25.6|23.16|25.63|23.19|25.6|23.16|0
1660166400000|2022-08-10 21:20:00|25.61|23.17|25.6|23.16|25.61|23.17|25.58|23.15|0
1660166700000|2022-08-10 21:25:00|25.61|23.17|25.58|23.14|25.61|23.17|25.56|23.12|0
1660167000000|2022-08-10 21:30:00|25.57|23.11|25.49|23.06|25.57|23.11|25.49|23.06|0
1660167300000|2022-08-10 21:35:00|25.45|23.03|25.51|23.08|25.54|23.1|25.45|23.03|0
1660167900000|2022-08-10 21:45:00|25.5|23.09|25.56|23.13|25.56|23.13|25.5|23.08|0
1660168200000|2022-08-10 21:50:00|25.52|23.09|25.53|23.09|25.53|23.09|25.51|23.08|0
1660168500000|2022-08-10 21:55:00|25.51|23.08|25.55|23.12|25.57|23.13|25.5|23.07|0
1660168800000|2022-08-10 22:00:00|25.59|23.15|25.4|22.99|25.59|23.15|25.27|22.87|0
1660169100000|2022-08-10 22:05:00|25.37|22.96|25.26|22.85|25.4|22.98|25.24|22.84|0
1660169400000|2022-08-10 22:10:00|25.24|22.84|25.24|22.84|25.27|22.87|25.14|22.75|0
1660169700000|2022-08-10 22:15:00|25.21|22.81|25.17|22.78|25.25|22.85|25.17|22.78|0
1660170000000|2022-08-10 22:20:00|25.16|22.76|25.3|22.89|25.33|22.92|25.16|22.76|0
1660170300000|2022-08-10 22:25:00|25.27|22.86|25.2|22.8|25.3|22.89|25.2|22.8|0
1660170600000|2022-08-10 22:30:00|25.17|22.77|25.17|22.77|25.2|22.8|25.14|22.74|0
1660170900000|2022-08-10 22:35:00|25.15|22.76|25.1|22.71|25.17|22.77|25.04|22.65|0
1660171200000|2022-08-10 22:40:00|25.12|22.73|25.18|22.78|25.26|22.86|25.07|22.68|0
1660171500000|2022-08-10 22:45:00|25.2|22.8|25.1|22.71|25.2|22.8|25.1|22.71|0
1660171800000|2022-08-10 22:50:00|25.12|22.72|25.13|22.74|25.13|22.74|25.1|22.71|0
1660172100000|2022-08-10 22:55:00|25.16|22.77|25.2|22.8|25.2|22.8|25.16|22.77|0
1660172400000|2022-08-10 23:00:00|25.16|22.77|25.42|23|25.49|23.06|25.16|22.77|0
1660172700000|2022-08-10 23:05:00|25.44|23.02|25.45|23.03|25.49|23.06|25.41|22.99|0
1660173000000|2022-08-10 23:10:00|25.49|23.06|25.49|23.06|25.52|23.09|25.42|23|0
1660173300000|2022-08-10 23:15:00|25.45|23.03|25.42|23|25.49|23.06|25.39|22.97|0
1660173600000|2022-08-10 23:20:00|25.39|22.97|25.39|22.97|25.45|23.03|25.32|22.91|0
1660173900000|2022-08-10 23:25:00|25.42|23|25.48|23.06|25.55|23.11|25.42|23|0
1660174200000|2022-08-10 23:30:00|25.45|23.03|25.48|23.05|25.55|23.11|25.45|23.02|0
1660174500000|2022-08-10 23:35:00|25.45|23.02|25.45|23.02|25.45|23.02|25.38|22.97|0
1660174800000|2022-08-10 23:40:00|25.48|23.05|25.54|23.11|25.58|23.14|25.45|23.02|0
1660175100000|2022-08-10 23:45:00|25.51|23.08|25.59|23.15|25.67|23.23|25.51|23.08|0
1660175400000|2022-08-10 23:50:00|25.61|23.17|25.8|23.35|25.84|23.38|25.61|23.17|0
1660175700000|2022-08-10 23:55:00|25.79|23.33|25.77|23.32|25.94|23.47|25.7|23.26|0
1660176000000|2022-08-11 00:00:00|25.8|23.35|25.87|23.4|25.9|23.44|25.77|23.32|0
1660176300000|2022-08-11 00:05:00|25.88|23.42|25.87|23.4|25.97|23.49|25.77|23.31|0
1660176600000|2022-08-11 00:10:00|25.9|23.43|26.03|23.55|26.17|23.67|25.87|23.4|0
1660176900000|2022-08-11 00:15:00|26.07|23.58|26.7|24.16|26.84|24.28|26.05|23.57|0
1660177200000|2022-08-11 00:20:00|26.8|24.25|26.7|24.16|26.8|24.25|26.57|24.04|0
1660177500000|2022-08-11 00:25:00|26.67|24.13|26.73|24.19|26.87|24.31|26.67|24.13|0
1660177800000|2022-08-11 00:30:00|26.72|24.17|26.56|24.03|26.77|24.22|26.53|24|0
1660178100000|2022-08-11 00:35:00|26.55|24.02|26.46|23.94|26.55|24.02|26.46|23.94|0
1660178400000|2022-08-11 00:40:00|26.43|23.91|26.66|24.12|26.73|24.19|26.39|23.88|0
1660178700000|2022-08-11 00:45:00|26.7|24.15|26.68|24.14|26.73|24.18|26.66|24.12|0
1660179000000|2022-08-11 00:50:00|26.66|24.12|26.83|24.27|26.83|24.27|26.36|23.85|0
1660179300000|2022-08-11 00:55:00|27.17|24.58|27.03|24.46|27.17|24.58|26.93|24.37|0
1660179600000|2022-08-11 01:00:00|27.02|24.44|26.91|24.35|27.02|24.44|26.86|24.3|0
1660179900000|2022-08-11 01:05:00|26.93|24.37|27.13|24.55|27.17|24.58|26.9|24.33|0
1660180200000|2022-08-11 01:10:00|27.15|24.56|27.34|24.74|27.41|24.8|27.12|24.53|0
1660180500000|2022-08-11 01:15:00|27.36|24.75|27.1|24.52|27.36|24.75|27.1|24.52|0
1660180800000|2022-08-11 01:20:00|27.06|24.49|27.81|25.16|27.83|25.18|27.06|24.49|0
1660181100000|2022-08-11 01:25:00|27.8|25.15|27.83|25.18|27.88|25.23|27.8|25.15|0
1660181400000|2022-08-11 01:30:00|27.8|25.15|27.38|24.77|27.83|25.18|27.31|24.71|0
1660181700000|2022-08-11 01:35:00|27.41|24.8|27.48|24.86|27.52|24.9|27.31|24.71|0
1660182000000|2022-08-11 01:40:00|27.45|24.83|27.38|24.77|27.58|24.96|27.34|24.74|0
1660182300000|2022-08-11 01:45:00|27.39|24.78|27.37|24.77|27.44|24.83|27.34|24.74|0
1660182600000|2022-08-11 01:50:00|27.34|24.74|27.34|24.74|27.41|24.8|27.29|24.69|0
1660182900000|2022-08-11 01:55:00|27.3|24.7|27.34|24.73|27.34|24.73|27.24|24.64|0
1660183200000|2022-08-11 02:00:00|27.32|24.72|27.25|24.65|27.34|24.73|27.23|24.64|0
1660183500000|2022-08-11 02:05:00|27.27|24.67|27.2|24.61|27.27|24.67|27.16|24.58|0
1660183800000|2022-08-11 02:10:00|27.18|24.59|27.23|24.64|27.33|24.73|27.18|24.59|0
1660184100000|2022-08-11 02:15:00|27.26|24.67|27.26|24.67|27.3|24.7|27.23|24.64|0
1660184400000|2022-08-11 02:20:00|27.3|24.7|27.43|24.82|27.43|24.82|27.23|24.64|0
1660184700000|2022-08-11 02:25:00|27.47|24.85|27.57|24.95|27.68|25.04|27.47|24.85|0
1660185000000|2022-08-11 02:30:00|27.61|24.98|27.61|24.98|27.67|25.04|27.54|24.91|0
1660185300000|2022-08-11 02:35:00|27.57|24.94|27.53|24.91|27.6|24.98|27.5|24.88|0
1660185600000|2022-08-11 02:40:00|27.5|24.88|27.15|24.57|27.5|24.88|27.12|24.54|0
1660185900000|2022-08-11 02:45:00|27.19|24.6|27.15|24.57|27.19|24.6|27.15|24.57|0
1660186200000|2022-08-11 02:50:00|27.14|24.55|27.15|24.57|27.15|24.57|27.08|24.5|0
1660186500000|2022-08-11 02:55:00|27.13|24.55|27.2|24.61|27.22|24.63|27.12|24.53|0
1660186800000|2022-08-11 03:00:00|27.22|24.63|27.22|24.63|27.27|24.67|27.2|24.61|0
1660187100000|2022-08-11 03:05:00|27.23|24.64|27.29|24.69|27.35|24.75|27.22|24.63|0
1660187400000|2022-08-11 03:10:00|27.25|24.66|27.56|24.94|27.56|24.94|27.25|24.66|0
1660187700000|2022-08-11 03:15:00|27.6|24.97|27.49|24.87|27.7|25.06|27.46|24.84|0
1660188000000|2022-08-11 03:20:00|27.46|24.84|27.49|24.87|27.52|24.9|27.42|24.81|0
1660188300000|2022-08-11 03:25:00|27.52|24.9|27.63|24.99|27.63|24.99|27.49|24.87|0
1660188600000|2022-08-11 03:30:00|27.61|24.98|27.64|25.01|27.64|25.01|27.56|24.93|0
1660188900000|2022-08-11 03:35:00|27.66|25.03|27.66|25.02|27.76|25.12|27.59|24.96|0
1660189200000|2022-08-11 03:40:00|27.62|24.99|27.73|25.09|27.73|25.09|27.62|24.99|0
1660189500000|2022-08-11 03:45:00|27.69|25.05|27.66|25.02|27.69|25.05|27.53|24.91|0
1660189800000|2022-08-11 03:50:00|27.69|25.05|27.79|25.15|27.83|25.18|27.65|25.02|0
1660190100000|2022-08-11 03:55:00|27.83|25.18|27.62|24.99|27.83|25.18|27.55|24.93|0
1660190400000|2022-08-11 04:00:00|27.58|24.96|27.58|24.96|27.65|25.02|27.55|24.93|0
1660190700000|2022-08-11 04:05:00|27.62|24.99|27.62|24.99|27.72|25.08|27.55|24.92|0
1660191000000|2022-08-11 04:10:00|27.6|24.97|27.51|24.89|27.62|24.99|27.51|24.89|0
1660191300000|2022-08-11 04:15:00|27.55|24.92|27.51|24.89|27.55|24.92|27.47|24.86|0
1660191600000|2022-08-11 04:20:00|27.47|24.86|27.49|24.87|27.51|24.89|27.47|24.86|0
1660191900000|2022-08-11 04:25:00|27.47|24.86|27.49|24.87|27.51|24.89|27.4|24.79|0
1660192200000|2022-08-11 04:30:00|27.47|24.86|27.61|24.98|27.64|25.01|27.47|24.86|0
1660192500000|2022-08-11 04:35:00|27.64|25.01|27.44|24.82|27.64|25.01|27.44|24.82|0
1660192800000|2022-08-11 04:40:00|27.45|24.84|27.33|24.73|27.45|24.84|27.33|24.73|0
1660193100000|2022-08-11 04:45:00|27.31|24.71|27.23|24.63|27.4|24.79|27.23|24.63|0
1660193400000|2022-08-11 04:50:00|27.19|24.6|27.29|24.69|27.29|24.69|27.19|24.6|0
1660193700000|2022-08-11 04:55:00|27.31|24.71|27.19|24.6|27.31|24.71|27.19|24.6|0
1660194000000|2022-08-11 05:00:00|27.16|24.57|27.26|24.66|27.26|24.66|27.12|24.54|0
1660194300000|2022-08-11 05:05:00|27.27|24.68|27.29|24.69|27.39|24.78|27.26|24.66|0
1660194600000|2022-08-11 05:10:00|27.26|24.66|27.15|24.57|27.32|24.72|27.15|24.57|0
1660194900000|2022-08-11 05:15:00|27.17|24.58|27.2|24.61|27.22|24.63|27.15|24.56|0
1660195200000|2022-08-11 05:20:00|27.22|24.63|27.32|24.72|27.32|24.72|27.15|24.56|0
1660195500000|2022-08-11 05:25:00|27.39|24.78|27.34|24.73|27.39|24.78|27.18|24.59|0
1660195800000|2022-08-11 05:30:00|27.35|24.75|27.39|24.78|27.46|24.84|27.32|24.72|0
1660196100000|2022-08-11 05:35:00|27.42|24.81|27.49|24.87|27.52|24.9|27.35|24.75|0
1660196400000|2022-08-11 05:40:00|27.51|24.89|27.49|24.87|27.54|24.92|27.38|24.78|0
1660196700000|2022-08-11 05:45:00|27.52|24.9|27.5|24.88|27.59|24.96|27.45|24.84|0
1660197000000|2022-08-11 05:50:00|27.52|24.9|27.28|24.68|27.52|24.9|27.28|24.68|0
1660197300000|2022-08-11 05:55:00|27.24|24.65|27.45|24.84|27.45|24.84|27.24|24.65|0
1660197600000|2022-08-11 06:00:00|27.52|24.9|27.04|24.46|27.6|24.98|26.97|24.4|0
1660197900000|2022-08-11 06:05:00|27|24.43|27.17|24.58|27.22|24.63|26.9|24.34|0
1660198200000|2022-08-11 06:10:00|27.21|24.62|27.24|24.64|27.31|24.71|27.17|24.58|0
1660198500000|2022-08-11 06:15:00|27.2|24.61|27.58|24.96|27.62|24.99|27.17|24.58|0
1660198800000|2022-08-11 06:20:00|27.55|24.92|27.42|24.81|27.96|25.29|27.36|24.75|0
1660199100000|2022-08-11 06:25:00|27.39|24.78|27.25|24.65|27.44|24.82|27.14|24.56|0
1660199400000|2022-08-11 06:30:00|27.28|24.68|27.25|24.65|27.42|24.81|27.25|24.65|0
1660199700000|2022-08-11 06:35:00|27.28|24.68|28.05|25.38|28.08|25.41|27.28|24.68|0
1660200000000|2022-08-11 06:40:00|28.01|25.34|27.92|25.26|28.12|25.44|27.8|25.15|0
1660200300000|2022-08-11 06:45:00|27.94|25.28|27.97|25.31|28.08|25.41|27.87|25.21|0
1660200600000|2022-08-11 06:50:00|28.04|25.37|28.18|25.5|28.43|25.73|28.01|25.34|0
1660200900000|2022-08-11 06:55:00|28.11|25.44|27.8|25.15|28.11|25.44|27.76|25.12|0
1660201200000|2022-08-11 07:00:00|27.76|25.12|27.2|24.61|27.8|25.15|27.17|24.58|0
1660201500000|2022-08-11 07:05:00|27.09|24.69|27.14|24.74|27.27|24.87|27.01|24.61|0
1660201800000|2022-08-11 07:10:00|27.11|24.71|27.54|25.14|27.54|25.14|27.02|24.62|0
1660202100000|2022-08-11 07:15:00|27.52|25.12|27.4|25|27.67|25.27|27.37|24.97|0
1660202400000|2022-08-11 07:20:00|27.37|24.97|27.47|25.07|27.57|25.17|27.37|24.97|0
1660202700000|2022-08-11 07:25:00|27.4|25|26.84|24.44|27.5|25.1|26.84|24.44|0
1660203000000|2022-08-11 07:30:00|26.87|24.47|26.94|24.54|27.13|24.73|26.71|24.31|0
1660203300000|2022-08-11 07:35:00|26.97|24.57|26.84|24.44|26.97|24.57|26.71|24.31|0
1660203600000|2022-08-11 07:40:00|26.81|24.41|26.71|24.31|26.87|24.47|26.51|24.11|0
1660203900000|2022-08-11 07:45:00|26.68|24.28|26.58|24.18|26.77|24.37|26.51|24.11|0
1660204200000|2022-08-11 07:50:00|26.55|24.15|26.64|24.24|26.67|24.27|26.35|23.95|0
1660204500000|2022-08-11 07:55:00|26.61|24.21|26.75|24.35|26.83|24.43|26.61|24.21|0
1660204800000|2022-08-11 08:00:00|26.74|24.34|26.35|23.95|26.74|24.34|26.35|23.95|0
1660205100000|2022-08-11 08:05:00|26.25|23.85|26.35|23.95|26.44|24.04|26.19|23.79|0
1660205400000|2022-08-11 08:10:00|26.38|23.98|26.41|24.01|26.51|24.11|26.35|23.95|0
1660205700000|2022-08-11 08:15:00|26.38|23.98|26.63|24.23|26.67|24.27|26.38|23.98|0
1660206000000|2022-08-11 08:20:00|26.67|24.27|26.34|23.94|26.67|24.27|26.31|23.91|0
1660206300000|2022-08-11 08:25:00|26.38|23.98|26.15|23.75|26.38|23.98|26.13|23.73|0
1660206600000|2022-08-11 08:30:00|26.18|23.78|26.28|23.88|26.41|24.01|25.99|23.59|0
1660206900000|2022-08-11 08:35:00|26.31|23.91|26.23|23.83|26.47|24.07|26.21|23.81|0
1660207200000|2022-08-11 08:40:00|26.24|23.84|26.31|23.91|26.4|24|26.15|23.75|0
1660207500000|2022-08-11 08:45:00|26.28|23.88|26.15|23.75|26.31|23.91|26.08|23.68|0
1660207800000|2022-08-11 08:50:00|26.11|23.71|26.08|23.68|26.15|23.75|25.8|23.4|0
1660208100000|2022-08-11 08:55:00|26.05|23.65|26.5|24.1|26.53|24.13|26.02|23.62|0
1660208400000|2022-08-11 09:00:00|26.53|24.13|26.62|24.22|26.72|24.32|26.51|24.11|0
1660208700000|2022-08-11 09:05:00|26.61|24.21|26.17|23.77|26.69|24.29|26.14|23.74|0
1660209000000|2022-08-11 09:10:00|26.16|23.76|26.2|23.8|26.37|23.97|26.12|23.72|0
1660209300000|2022-08-11 09:15:00|26.16|23.76|26.3|23.9|26.43|24.03|26.11|23.71|0
1660209600000|2022-08-11 09:20:00|26.24|23.84|26.3|23.9|26.51|24.11|26.24|23.84|0
1660209900000|2022-08-11 09:25:00|26.23|23.83|26.68|24.28|26.76|24.36|26.19|23.79|0
1660210200000|2022-08-11 09:30:00|26.66|24.26|27.2|24.8|27.2|24.8|26.63|24.23|0
1660210500000|2022-08-11 09:35:00|27.21|24.81|27.03|24.63|27.33|24.93|27|24.6|0
1660210800000|2022-08-11 09:40:00|27.07|24.67|27.23|24.83|27.26|24.86|26.84|24.44|0
1660211100000|2022-08-11 09:45:00|27.24|24.84|27.34|24.94|27.41|25.01|27.1|24.7|0
1660211400000|2022-08-11 09:50:00|27.36|24.96|27.16|24.76|27.39|24.99|27.13|24.73|0
1660211700000|2022-08-11 09:55:00|27.13|24.73|27.09|24.69|27.23|24.83|27.03|24.63|0
1660212000000|2022-08-11 10:00:00|27.13|24.73|26.85|24.45|27.13|24.73|26.77|24.37|0
1660212300000|2022-08-11 10:05:00|26.83|24.43|26.7|24.3|26.86|24.46|26.68|24.28|0
1660212600000|2022-08-11 10:10:00|26.67|24.27|26.85|24.45|26.86|24.46|26.67|24.27|0
1660212900000|2022-08-11 10:15:00|26.83|24.43|28.19|25.79|28.19|25.79|26.6|24.2|0
1660213200000|2022-08-11 10:20:00|28.16|25.76|28.09|25.69|28.16|25.76|27.99|25.59|0
1660213500000|2022-08-11 10:25:00|28.08|25.68|28.26|25.86|28.29|25.89|28.01|25.61|0
1660213800000|2022-08-11 10:30:00|28.23|25.83|28.39|25.99|28.49|26.09|28.23|25.83|0
1660214100000|2022-08-11 10:35:00|28.43|26.03|28.32|25.92|28.43|26.03|28.09|25.69|0
1660214400000|2022-08-11 10:40:00|28.36|25.96|28.16|25.76|28.42|26.02|28.16|25.76|0
1660214700000|2022-08-11 10:45:00|28.19|25.79|28.36|25.96|28.56|26.16|28.19|25.79|0
1660215000000|2022-08-11 10:50:00|28.39|25.99|28.32|25.92|28.4|26|28.09|25.69|0
1660215300000|2022-08-11 10:55:00|28.35|25.95|28.42|26.02|28.62|26.22|28.32|25.92|0
1660215600000|2022-08-11 11:00:00|28.45|26.05|28.49|26.09|28.49|26.09|28.25|25.85|0
1660215900000|2022-08-11 11:05:00|28.47|26.07|28.69|26.29|28.69|26.29|28.47|26.07|0
1660216200000|2022-08-11 11:10:00|28.65|26.25|28.59|26.19|28.69|26.29|28.38|25.98|0
1660216500000|2022-08-11 11:15:00|28.58|26.18|28.69|26.29|28.72|26.32|28.52|26.12|0
1660216800000|2022-08-11 11:20:00|28.72|26.32|28.38|25.98|28.72|26.32|28.35|25.95|0
1660217100000|2022-08-11 11:25:00|28.45|26.05|28.72|26.32|28.72|26.32|28.45|26.05|0
1660217400000|2022-08-11 11:30:00|28.68|26.28|28.82|26.42|28.89|26.49|28.65|26.25|0
1660217700000|2022-08-11 11:35:00|28.85|26.45|29.33|26.93|29.4|27|28.82|26.42|0
1660218000000|2022-08-11 11:40:00|29.3|26.9|29.26|26.86|29.33|26.93|29.12|26.72|0
1660218300000|2022-08-11 11:45:00|29.3|26.9|29.23|26.83|29.4|27|29.12|26.72|0
1660218600000|2022-08-11 11:50:00|29.19|26.79|28.9|26.5|29.52|27.12|28.83|26.43|0
1660218900000|2022-08-11 11:55:00|28.86|26.46|28.9|26.5|28.93|26.53|28.69|26.29|0
1660219200000|2022-08-11 12:00:00|28.93|26.53|29.27|26.87|29.52|27.12|28.93|26.53|0
1660219500000|2022-08-11 12:05:00|29.31|26.91|29.24|26.84|29.34|26.94|29.14|26.74|0
1660219800000|2022-08-11 12:10:00|29.2|26.8|29.65|27.25|29.65|27.25|29.2|26.8|0
1660220100000|2022-08-11 12:15:00|29.58|27.18|29.76|27.36|29.9|27.5|29.58|27.18|0
1660220400000|2022-08-11 12:20:00|29.79|27.39|29.86|27.46|29.93|27.53|29.69|27.29|0
1660220700000|2022-08-11 12:25:00|29.83|27.43|29.79|27.39|29.93|27.53|29.72|27.32|0
1660221000000|2022-08-11 12:30:00|29.86|27.46|29.54|27.14|30.91|28.51|29.37|26.97|0
1660221300000|2022-08-11 12:35:00|29.51|27.11|30.39|27.99|30.53|28.13|29.27|26.87|0
1660221600000|2022-08-11 12:40:00|30.42|28.02|30.35|27.95|30.53|28.13|30.17|27.77|0
1660221900000|2022-08-11 12:45:00|30.32|27.92|30.6|28.2|30.75|28.35|30.21|27.81|0
1660222200000|2022-08-11 12:50:00|30.57|28.17|30.71|28.31|31|28.6|30.42|28.02|0
1660222500000|2022-08-11 12:55:00|30.72|28.32|31.14|28.74|31.36|28.96|30.71|28.31|0
1660222800000|2022-08-11 13:00:00|31.18|28.78|30.78|28.38|31.18|28.78|30.71|28.31|0
1660223100000|2022-08-11 13:05:00|30.81|28.41|30.67|28.27|30.81|28.41|30.49|28.09|0
1660223400000|2022-08-11 13:10:00|30.63|28.23|30.67|28.27|30.67|28.27|30.42|28.02|0
1660223700000|2022-08-11 13:15:00|30.63|28.23|30.31|27.91|30.63|28.23|30.24|27.84|0
1660224000000|2022-08-11 13:20:00|30.34|27.94|29.83|27.43|30.43|28.03|29.72|27.32|0
1660224300000|2022-08-11 13:25:00|29.84|27.44|30.18|27.78|30.32|27.92|29.79|27.39|0
1660224600000|2022-08-11 13:30:00|30.25|27.85|29.28|26.88|30.36|27.96|29.28|26.88|0
1660224900000|2022-08-11 13:35:00|29.19|26.79|29.61|27.21|29.79|27.39|29.16|26.76|0
1660225200000|2022-08-11 13:40:00|29.65|27.25|29.89|27.49|30.42|28.02|29.54|27.14|0
1660225500000|2022-08-11 13:45:00|29.93|27.53|30.46|28.06|30.82|28.42|29.56|27.16|0
1660225800000|2022-08-11 13:50:00|30.53|28.13|30.71|28.31|30.93|28.53|30.28|27.88|0
1660226100000|2022-08-11 13:55:00|30.75|28.35|30.88|28.48|31.88|29.48|30.35|27.95|0
1660226400000|2022-08-11 14:00:00|30.92|28.52|31.5|29.1|31.69|29.29|30.92|28.52|0
1660226700000|2022-08-11 14:05:00|31.58|29.18|31.76|29.36|32.21|29.81|31.58|29.18|0
1660227000000|2022-08-11 14:10:00|31.87|29.47|32.17|29.77|32.39|29.99|31.8|29.4|0
1660227300000|2022-08-11 14:15:00|32.2|29.8|33.15|30.75|33.3|30.9|32.17|29.77|0
1660227600000|2022-08-11 14:20:00|33.11|30.71|32.16|29.76|33.15|30.75|32.13|29.73|0
1660227900000|2022-08-11 14:25:00|32.2|29.8|31.75|29.35|32.31|29.91|31.75|29.35|0
1660228200000|2022-08-11 14:30:00|31.79|29.39|32.31|29.91|32.46|30.06|31.79|29.39|0
1660228500000|2022-08-11 14:35:00|32.35|29.95|31.69|29.29|32.95|30.55|31.61|29.21|0
1660228800000|2022-08-11 14:40:00|31.65|29.25|31.06|28.66|31.72|29.32|30.81|28.41|0
1660229100000|2022-08-11 14:45:00|31.1|28.7|30.77|28.37|31.13|28.73|30.41|28.01|0
1660229400000|2022-08-11 14:50:00|30.73|28.33|31.31|28.91|31.35|28.95|30.66|28.26|0
1660229700000|2022-08-11 14:55:00|31.24|28.84|30.98|28.58|31.35|28.95|30.69|28.29|0
1660230000000|2022-08-11 15:00:00|30.95|28.55|30.15|27.75|31.02|28.62|30.15|27.75|0
1660230300000|2022-08-11 15:05:00|30.12|27.72|28.86|26.46|30.33|27.93|28.59|26.19|0
1660230600000|2022-08-11 15:10:00|28.89|26.49|28.52|26.12|29.13|26.73|28.45|26.05|0
1660230900000|2022-08-11 15:15:00|28.55|26.15|27.41|25.01|29.03|26.63|27.41|25.01|0
1660231200000|2022-08-11 15:20:00|27.44|25.04|28.28|25.88|28.45|26.05|27.44|25.04|0
1660231500000|2022-08-11 15:25:00|28.31|25.91|28.58|26.18|28.65|26.25|28.01|25.61|0
1660231800000|2022-08-11 15:30:00|28.55|26.15|28.38|25.98|28.85|26.45|28.38|25.98|0
1660232100000|2022-08-11 15:35:00|28.34|25.94|28.27|25.87|28.61|26.21|27.9|25.5|0
1660232400000|2022-08-11 15:40:00|28.24|25.84|28.41|26.01|28.71|26.31|28.04|25.64|0
1660232700000|2022-08-11 15:45:00|28.37|25.97|27.87|25.47|28.44|26.04|27.63|25.23|0
1660233000000|2022-08-11 15:50:00|27.8|25.4|27.73|25.33|27.93|25.53|27.07|24.67|0
1660233300000|2022-08-11 15:55:00|27.83|25.43|27.73|25.33|28.1|25.7|27.53|25.13|0
1660233600000|2022-08-11 16:00:00|27.76|25.36|27.83|25.43|28.17|25.77|27.66|25.26|0
1660233900000|2022-08-11 16:05:00|27.86|25.46|27.46|25.06|27.96|25.56|27.4|25|0
1660234200000|2022-08-11 16:10:00|27.43|25.03|27.43|25.03|27.69|25.29|27.1|24.7|0
1660234500000|2022-08-11 16:15:00|27.46|25.06|27.76|25.36|28.06|25.66|27.16|24.76|0
1660234800000|2022-08-11 16:20:00|27.79|25.39|27.49|25.09|27.82|25.42|27.36|24.96|0
1660235100000|2022-08-11 16:25:00|27.46|25.06|28.29|25.89|28.29|25.89|27.42|25.02|0
1660235400000|2022-08-11 16:30:00|28.26|25.86|28.77|26.37|28.84|26.44|28.23|25.83|0
1660235700000|2022-08-11 16:35:00|28.74|26.34|28.53|26.13|28.87|26.47|28.53|26.13|0
1660236000000|2022-08-11 16:40:00|28.5|26.1|28.46|26.06|28.6|26.2|28.32|25.92|0
1660236300000|2022-08-11 16:45:00|28.43|26.03|28.39|25.99|28.49|26.09|28.12|25.72|0
1660236600000|2022-08-11 16:50:00|28.36|25.96|28.77|26.37|28.8|26.4|28.32|25.92|0
1660236900000|2022-08-11 16:55:00|28.73|26.33|28.75|26.35|28.87|26.47|28.56|26.16|0
1660237200000|2022-08-11 17:00:00|28.8|26.4|28.35|25.95|28.9|26.5|28.22|25.82|0
1660237500000|2022-08-11 17:05:00|28.32|25.92|28.27|25.87|28.69|26.29|28.25|25.85|0
1660237800000|2022-08-11 17:10:00|28.28|25.88|28.73|26.33|28.86|26.46|28.25|25.85|0
1660238100000|2022-08-11 17:15:00|28.79|26.39|29.38|26.98|29.52|27.12|28.66|26.26|0
1660238400000|2022-08-11 17:20:00|29.35|26.95|29.17|26.77|29.59|27.19|29.03|26.63|0
1660238700000|2022-08-11 17:25:00|29.14|26.74|28.89|26.49|29.24|26.84|28.76|26.36|0
1660239000000|2022-08-11 17:30:00|28.86|26.46|28.35|25.95|29|26.6|28.35|25.95|0
1660239300000|2022-08-11 17:35:00|28.38|25.98|28.62|26.22|28.79|26.39|28.38|25.98|0
1660239600000|2022-08-11 17:40:00|28.65|26.25|28.72|26.32|29.03|26.63|28.48|26.08|0
1660239900000|2022-08-11 17:45:00|28.62|26.22|28.24|25.84|28.68|26.28|28.17|25.77|0
1660240200000|2022-08-11 17:50:00|28.21|25.81|28.04|25.64|28.48|26.08|27.9|25.5|0
1660240500000|2022-08-11 17:55:00|28.07|25.67|28.17|25.77|28.17|25.77|27.9|25.5|0
1660240800000|2022-08-11 18:00:00|28.14|25.74|27.4|25|28.14|25.74|27.2|24.8|0
1660241100000|2022-08-11 18:05:00|27.33|24.93|27.14|24.74|27.4|25|27.1|24.7|0
1660241400000|2022-08-11 18:10:00|27.2|24.8|26.78|24.38|27.3|24.9|26.68|24.28|0
1660241700000|2022-08-11 18:15:00|26.74|24.34|27.33|24.93|27.43|25.03|26.62|24.22|0
1660242000000|2022-08-11 18:20:00|27.3|24.9|27.2|24.8|27.33|24.93|26.84|24.44|0
1660242300000|2022-08-11 18:25:00|27.17|24.77|27.16|24.76|27.36|24.96|27|24.6|0
1660242600000|2022-08-11 18:30:00|27.13|24.73|26.45|24.05|27.23|24.83|26.39|23.99|0
1660242900000|2022-08-11 18:35:00|26.48|24.08|26.42|24.02|26.77|24.37|26.32|23.92|0
1660243200000|2022-08-11 18:40:00|26.38|23.98|26.29|23.89|26.51|24.11|26.03|23.63|0
1660243500000|2022-08-11 18:45:00|26.26|23.86|26.06|23.66|26.38|23.98|25.97|23.57|0
1660243800000|2022-08-11 18:50:00|26.1|23.7|25.06|22.67|26.1|23.7|25.06|22.67|0
1660244100000|2022-08-11 18:55:00|25.09|22.7|25.81|23.41|25.97|23.57|25.06|22.67|0
1660244400000|2022-08-11 19:00:00|25.78|23.38|25.74|23.34|25.87|23.47|25.43|23.03|0
1660244700000|2022-08-11 19:05:00|25.71|23.31|25.49|23.09|25.74|23.34|25.05|22.67|0
1660245000000|2022-08-11 19:10:00|25.52|23.12|26.22|23.82|26.32|23.92|24.83|22.46|0
1660245300000|2022-08-11 19:15:00|26.16|23.76|26.6|24.2|26.73|24.33|26.03|23.63|0
1660245600000|2022-08-11 19:20:00|26.57|24.17|26.35|23.95|26.79|24.39|26.35|23.95|0
1660245900000|2022-08-11 19:25:00|26.31|23.91|26.6|24.2|26.76|24.36|26.31|23.91|0
1660246200000|2022-08-11 19:30:00|26.63|24.23|27.02|24.62|27.15|24.75|26.38|23.98|0
1660246500000|2022-08-11 19:35:00|27.05|24.65|26.25|23.85|27.05|24.65|26.15|23.75|0
1660246800000|2022-08-11 19:40:00|26.28|23.88|26.15|23.75|26.5|24.1|26.06|23.66|0
1660247100000|2022-08-11 19:45:00|26.18|23.78|26.12|23.72|26.25|23.85|25.81|23.41|0
1660247400000|2022-08-11 19:50:00|25.87|23.47|26.43|24.03|26.88|24.48|25.87|23.47|0
1660247700000|2022-08-11 19:55:00|26.37|23.97|25.76|23.36|26.46|24.06|24.97|22.6|0
1660248000000|2022-08-11 20:00:00|26.11|23.71|26.46|24.06|26.46|24.06|26.08|23.68|0
1660248300000|2022-08-11 20:05:00|26.43|24.03|26.3|23.9|26.46|24.06|26.27|23.87|0
1660248600000|2022-08-11 20:10:00|26.27|23.87|26.26|23.86|26.43|24.03|26.17|23.77|0
1660248900000|2022-08-11 20:15:00|26.38|23.87|26.45|23.93|26.49|23.96|26.35|23.84|0
1660249200000|2022-08-11 20:20:00|26.48|23.96|26.57|24.04|26.62|24.08|26.45|23.93|0
1660249500000|2022-08-11 20:25:00|26.58|24.05|26.85|24.3|26.85|24.3|26.58|24.05|0
1660249800000|2022-08-11 20:30:00|26.89|24.33|26.78|24.23|26.92|24.36|26.75|24.2|0
1660250100000|2022-08-11 20:35:00|26.75|24.2|26.55|24.02|26.78|24.23|26.55|24.02|0
1660250400000|2022-08-11 20:40:00|26.58|24.05|26.75|24.2|26.75|24.2|26.58|24.05|0
1660250700000|2022-08-11 20:45:00|26.71|24.17|26.68|24.14|26.75|24.2|26.65|24.11|0
1660251000000|2022-08-11 20:50:00|26.71|24.17|26.64|24.11|26.75|24.2|26.64|24.11|0
1660251300000|2022-08-11 20:55:00|26.61|24.08|26.76|24.21|26.79|24.24|26.61|24.08|0
1660251600000|2022-08-11 21:00:00|26.74|24.19|26.7|24.16|26.74|24.19|26.7|24.16|0
1660251900000|2022-08-11 21:05:00|26.71|24.15|26.6|24.07|26.71|24.16|26.59|24.06|0
1660252200000|2022-08-11 21:10:00|26.59|24.06|26.58|24.05|26.64|24.1|26.57|24.04|0
1660252500000|2022-08-11 21:15:00|26.59|24.06|26.66|24.12|26.7|24.16|26.57|24.04|0
1660252800000|2022-08-11 21:20:00|26.69|24.14|26.65|24.11|26.69|24.14|26.6|24.06|0
1660253100000|2022-08-11 21:25:00|26.64|24.09|26.66|24.12|26.67|24.13|26.63|24.09|0
1660253400000|2022-08-11 21:30:00|26.65|24.11|26.65|24.11|26.7|24.16|26.65|24.11|0
1660253700000|2022-08-11 21:35:00|26.64|24.1|26.63|24.09|26.64|24.1|26.63|24.09|0
1660254000000|2022-08-11 21:40:00|26.64|24.1|26.64|24.1|26.65|24.11|26.62|24.09|0
1660254300000|2022-08-11 21:45:00|26.62|24.08|26.62|24.09|26.64|24.1|26.62|24.08|0
1660254600000|2022-08-11 21:50:00|26.64|24.1|26.63|24.1|26.64|24.11|26.62|24.08|0
1660254900000|2022-08-11 21:55:00|26.62|24.09|26.69|24.15|26.69|24.15|26.62|24.09|0
1660255200000|2022-08-11 22:00:00|26.64|24.11|26.34|23.83|26.78|24.23|26.29|23.79|0
1660255500000|2022-08-11 22:05:00|26.37|23.86|26.39|23.88|26.44|23.92|26.32|23.82|0
1660255800000|2022-08-11 22:10:00|26.42|23.91|26.52|24|26.52|24|26.39|23.88|0
1660256100000|2022-08-11 22:15:00|26.56|24.03|26.22|23.72|26.62|24.09|26.22|23.72|0
1660256400000|2022-08-11 22:20:00|26.25|23.75|26.35|23.84|26.39|23.87|26.24|23.74|0
1660256700000|2022-08-11 22:25:00|26.32|23.81|26.22|23.72|26.32|23.81|26.18|23.69|0
1660257000000|2022-08-11 22:30:00|26.18|23.69|26.32|23.81|26.32|23.81|26.08|23.6|0
1660257300000|2022-08-11 22:35:00|26.28|23.78|26.06|23.58|26.28|23.78|26.02|23.54|0
1660257600000|2022-08-11 22:40:00|26.12|23.63|25.95|23.48|26.12|23.63|25.92|23.45|0
1660257900000|2022-08-11 22:45:00|25.92|23.45|26.05|23.57|26.08|23.6|25.91|23.45|0
1660258200000|2022-08-11 22:50:00|26.01|23.54|26.05|23.56|26.05|23.56|25.98|23.5|0
1660258500000|2022-08-11 22:55:00|26.11|23.62|26.14|23.65|26.14|23.65|26.08|23.59|0
1660258800000|2022-08-11 23:00:00|26.11|23.62|26.08|23.59|26.14|23.65|26.08|23.59|0
1660259100000|2022-08-11 23:05:00|26.04|23.56|26.12|23.64|26.14|23.65|25.98|23.5|0
1660259400000|2022-08-11 23:10:00|26.14|23.65|26.14|23.65|26.17|23.68|26.11|23.62|0
1660259700000|2022-08-11 23:15:00|26.17|23.68|26.11|23.62|26.17|23.68|26.07|23.59|0
1660260000000|2022-08-11 23:20:00|26.09|23.6|26.17|23.68|26.19|23.69|26.07|23.59|0
1660260300000|2022-08-11 23:25:00|26.2|23.71|26.3|23.8|26.34|23.83|26.2|23.71|0
1660260600000|2022-08-11 23:30:00|26.27|23.77|26.24|23.74|26.27|23.77|26.14|23.65|0
1660260900000|2022-08-11 23:35:00|26.2|23.71|26.23|23.74|26.3|23.8|26.17|23.68|0
1660261200000|2022-08-11 23:40:00|26.2|23.71|26.1|23.61|26.23|23.74|26.07|23.58|0
1660261500000|2022-08-11 23:45:00|26.13|23.64|26.2|23.7|26.3|23.79|26.1|23.61|0
1660261800000|2022-08-11 23:50:00|26.23|23.73|26.13|23.64|26.23|23.73|26.06|23.58|0
1660262100000|2022-08-11 23:55:00|26.1|23.61|26.2|23.7|26.26|23.76|26.06|23.58|0
1660262400000|2022-08-12 00:00:00|26.3|23.79|26.5|23.97|27.04|24.46|26.3|23.79|0
1660262700000|2022-08-12 00:05:00|26.56|24.03|26.13|23.64|26.56|24.03|26.09|23.61|0
1660263000000|2022-08-12 00:10:00|26.09|23.61|26.09|23.61|26.19|23.7|25.84|23.38|0
1660263300000|2022-08-12 00:15:00|26.06|23.58|26.16|23.67|26.31|23.8|26.02|23.55|0
1660263600000|2022-08-12 00:20:00|26.19|23.7|26.16|23.67|26.22|23.73|26.06|23.58|0
1660263900000|2022-08-12 00:25:00|26.17|23.68|26.06|23.57|26.22|23.73|25.99|23.51|0
1660264200000|2022-08-12 00:30:00|26.09|23.6|25.99|23.51|26.12|23.63|25.89|23.42|0
1660264500000|2022-08-12 00:35:00|25.92|23.45|25.75|23.3|25.92|23.45|25.69|23.24|0
1660264800000|2022-08-12 00:40:00|25.77|23.32|25.75|23.3|25.82|23.36|25.72|23.27|0
1660265100000|2022-08-12 00:45:00|25.69|23.24|25.43|23|25.69|23.24|25.41|22.99|0
1660265400000|2022-08-12 00:50:00|25.46|23.03|25.55|23.12|25.62|23.18|25.36|22.94|0
1660265700000|2022-08-12 00:55:00|25.54|23.11|25.46|23.03|25.62|23.18|25.46|23.03|0
1660266000000|2022-08-12 01:00:00|25.49|23.06|25.62|23.18|25.62|23.18|25.42|23|0
1660266300000|2022-08-12 01:05:00|25.6|23.16|25.57|23.13|25.72|23.27|25.57|23.13|0
1660266600000|2022-08-12 01:10:00|25.55|23.12|25.48|23.06|25.68|23.24|25.42|23|0
1660266900000|2022-08-12 01:15:00|25.45|23.03|25.71|23.26|25.81|23.35|25.45|23.03|0
1660267200000|2022-08-12 01:20:00|25.68|23.23|26.01|23.53|26.04|23.56|25.68|23.23|0
1660267500000|2022-08-12 01:25:00|26.06|23.58|26.14|23.65|26.14|23.65|25.97|23.5|0
1660267800000|2022-08-12 01:30:00|26.17|23.68|26.14|23.65|26.21|23.71|26.11|23.62|0
1660268100000|2022-08-12 01:35:00|26.11|23.62|26.2|23.71|26.2|23.71|26.07|23.59|0
1660268400000|2022-08-12 01:40:00|26.19|23.69|25.9|23.44|26.19|23.69|25.89|23.42|0
1660268700000|2022-08-12 01:45:00|25.94|23.47|25.94|23.47|26.05|23.57|25.87|23.41|0
1660269000000|2022-08-12 01:50:00|25.9|23.44|25.84|23.38|25.94|23.47|25.77|23.32|0
1660269300000|2022-08-12 01:55:00|25.8|23.35|25.8|23.34|25.93|23.46|25.7|23.25|0
1660269600000|2022-08-12 02:00:00|25.83|23.37|25.87|23.4|26.02|23.54|25.77|23.31|0
1660269900000|2022-08-12 02:05:00|25.83|23.37|26.03|23.55|26.1|23.61|25.8|23.34|0
1660270200000|2022-08-12 02:10:00|26|23.52|25.91|23.44|26.06|23.58|25.9|23.43|0
1660270500000|2022-08-12 02:15:00|25.93|23.46|25.99|23.52|26.1|23.61|25.93|23.46|0
1660270800000|2022-08-12 02:20:00|25.98|23.5|26.13|23.64|26.16|23.67|25.96|23.49|0
1660271100000|2022-08-12 02:25:00|26.09|23.61|25.86|23.4|26.13|23.64|25.86|23.4|0
1660271400000|2022-08-12 02:30:00|25.88|23.41|26.06|23.58|26.12|23.64|25.88|23.41|0
1660271700000|2022-08-12 02:35:00|26.09|23.61|25.99|23.51|26.16|23.67|25.96|23.48|0
1660272000000|2022-08-12 02:40:00|25.97|23.5|25.96|23.48|26.02|23.54|25.92|23.45|0
1660272300000|2022-08-12 02:45:00|25.99|23.51|26.05|23.57|26.05|23.57|25.92|23.45|0
1660272600000|2022-08-12 02:50:00|26.09|23.6|26.19|23.69|26.25|23.75|26.07|23.59|0
1660272900000|2022-08-12 02:55:00|26.22|23.72|26.25|23.75|26.32|23.81|26.19|23.69|0
1660273200000|2022-08-12 03:00:00|26.28|23.78|26.38|23.87|26.54|24.01|26.28|23.78|0
1660273500000|2022-08-12 03:05:00|26.35|23.84|26.35|23.84|26.42|23.9|26.28|23.78|0
1660273800000|2022-08-12 03:10:00|26.37|23.85|26.28|23.78|26.37|23.85|26.25|23.75|0
1660274100000|2022-08-12 03:15:00|26.3|23.79|26.28|23.78|26.41|23.9|26.23|23.73|0
1660274400000|2022-08-12 03:20:00|26.3|23.79|26.21|23.72|26.35|23.84|26.21|23.72|0
1660274700000|2022-08-12 03:25:00|26.18|23.69|26.24|23.74|26.28|23.78|26.14|23.65|0
1660275000000|2022-08-12 03:30:00|26.21|23.71|26.24|23.74|26.28|23.77|26.19|23.7|0
1660275300000|2022-08-12 03:35:00|26.23|23.73|26.21|23.71|26.24|23.74|26.08|23.59|0
1660275600000|2022-08-12 03:40:00|26.17|23.68|26.31|23.8|26.37|23.86|26.17|23.68|0
1660275900000|2022-08-12 03:45:00|26.32|23.82|26.34|23.83|26.37|23.86|26.27|23.77|0
1660276200000|2022-08-12 03:50:00|26.31|23.8|26.34|23.83|26.34|23.83|26.24|23.74|0
1660276500000|2022-08-12 03:55:00|26.32|23.81|26.37|23.86|26.42|23.9|26.32|23.81|0
1660276800000|2022-08-12 04:00:00|26.34|23.83|26.4|23.89|26.5|23.98|26.34|23.83|0
1660277100000|2022-08-12 04:05:00|26.44|23.92|26.4|23.89|26.44|23.92|26.33|23.83|0
1660277400000|2022-08-12 04:10:00|26.42|23.9|26.4|23.89|26.47|23.95|26.4|23.89|0
1660277700000|2022-08-12 04:15:00|26.43|23.92|26.37|23.85|26.43|23.92|26.3|23.79|0
1660278000000|2022-08-12 04:20:00|26.33|23.82|26.3|23.79|26.37|23.85|26.3|23.79|0
1660278300000|2022-08-12 04:25:00|26.26|23.76|26.36|23.85|26.43|23.91|26.26|23.76|0
1660278600000|2022-08-12 04:30:00|26.33|23.82|26.26|23.76|26.33|23.82|26.19|23.7|0
1660278900000|2022-08-12 04:35:00|26.36|23.85|26.39|23.88|26.46|23.94|26.33|23.82|0
1660279200000|2022-08-12 04:40:00|26.36|23.85|26.49|23.97|26.49|23.97|26.36|23.85|0
1660279500000|2022-08-12 04:45:00|26.46|23.94|26.36|23.85|26.46|23.94|26.32|23.82|0
1660279800000|2022-08-12 04:50:00|26.32|23.82|26.32|23.82|26.39|23.88|26.29|23.79|0
1660280100000|2022-08-12 04:55:00|26.29|23.79|26.19|23.69|26.31|23.8|26.19|23.69|0
1660280400000|2022-08-12 05:00:00|26.22|23.72|26.46|23.94|26.56|24.03|26.19|23.69|0
1660280700000|2022-08-12 05:05:00|26.42|23.91|26.39|23.87|26.52|24|26.35|23.84|0
1660281000000|2022-08-12 05:10:00|26.42|23.9|26.47|23.95|26.52|24|26.32|23.81|0
1660281300000|2022-08-12 05:15:00|26.42|23.9|26.32|23.81|26.49|23.96|26.22|23.72|0
1660281600000|2022-08-12 05:20:00|26.35|23.84|26.42|23.9|26.48|23.96|26.3|23.79|0
1660281900000|2022-08-12 05:25:00|26.43|23.92|26.5|23.98|26.62|24.08|26.42|23.9|0
1660282200000|2022-08-12 05:30:00|26.48|23.96|26.48|23.96|26.65|24.11|26.45|23.93|0
1660282500000|2022-08-12 05:35:00|26.52|23.99|26.48|23.96|26.58|24.05|26.35|23.84|0
1660282800000|2022-08-12 05:40:00|26.46|23.94|26.34|23.84|26.5|23.97|26.31|23.81|0
1660283100000|2022-08-12 05:45:00|26.38|23.87|26.38|23.86|26.41|23.9|26.31|23.8|0
1660283400000|2022-08-12 05:50:00|26.41|23.9|26.51|23.99|26.51|23.99|26.38|23.86|0
1660283700000|2022-08-12 05:55:00|26.54|24.02|26.64|24.11|26.71|24.17|26.54|24.02|0
1660284000000|2022-08-12 06:00:00|26.73|24.18|26.81|24.26|26.85|24.29|26.61|24.08|0
1660284300000|2022-08-12 06:05:00|26.83|24.27|27.08|24.5|27.12|24.54|26.83|24.27|0
1660284600000|2022-08-12 06:10:00|27.1|24.52|26.88|24.32|27.1|24.52|26.84|24.29|0
1660284900000|2022-08-12 06:15:00|26.86|24.3|26.81|24.26|26.91|24.35|26.81|24.26|0
1660285200000|2022-08-12 06:20:00|26.84|24.29|26.64|24.1|26.86|24.3|26.57|24.04|0
1660285500000|2022-08-12 06:25:00|26.67|24.13|26.74|24.19|26.77|24.22|26.64|24.1|0
1660285800000|2022-08-12 06:30:00|26.72|24.18|27.39|24.78|27.39|24.78|26.7|24.16|0
1660286100000|2022-08-12 06:35:00|27.43|24.82|27.32|24.72|27.43|24.82|27.26|24.66|0
1660286400000|2022-08-12 06:40:00|27.29|24.69|27.32|24.72|27.39|24.78|27.29|24.69|0
1660286700000|2022-08-12 06:45:00|27.36|24.75|27.18|24.59|27.36|24.75|27.12|24.53|0
1660287000000|2022-08-12 06:50:00|27.15|24.56|27.29|24.69|27.29|24.69|27.15|24.56|0
1660287300000|2022-08-12 06:55:00|27.32|24.72|27.12|24.54|27.5|24.88|26.91|24.35|0
1660287600000|2022-08-12 07:00:00|27.14|24.55|26.81|24.26|27.15|24.57|26.64|24.1|0
1660287900000|2022-08-12 07:05:00|26.73|24.33|26.73|24.33|26.96|24.56|26.7|24.3|0
1660288200000|2022-08-12 07:10:00|26.76|24.36|26.83|24.43|27.06|24.66|26.75|24.35|0
1660288500000|2022-08-12 07:15:00|26.86|24.46|27.04|24.64|27.04|24.64|26.67|24.27|0
1660288800000|2022-08-12 07:20:00|27.06|24.66|27.25|24.85|27.46|25.06|27.06|24.66|0
1660289100000|2022-08-12 07:25:00|27.28|24.88|27.95|25.55|27.95|25.55|27.18|24.78|0
1660289400000|2022-08-12 07:30:00|27.91|25.51|28.03|25.63|28.03|25.63|27.78|25.38|0
1660289700000|2022-08-12 07:35:00|28.05|25.65|28.28|25.88|28.35|25.95|27.91|25.51|0
1660290000000|2022-08-12 07:40:00|28.25|25.85|28.42|26.02|28.47|26.07|28.08|25.68|0
1660290300000|2022-08-12 07:45:00|28.45|26.05|28.65|26.25|28.77|26.37|28.42|26.02|0
1660290600000|2022-08-12 07:50:00|28.69|26.29|28.96|26.56|29|26.6|28.69|26.29|0
1660290900000|2022-08-12 07:55:00|28.93|26.53|28.68|26.28|29|26.6|28.65|26.25|0
1660291200000|2022-08-12 08:00:00|28.75|26.35|28.51|26.11|28.79|26.39|28.51|26.11|0
1660291500000|2022-08-12 08:05:00|28.49|26.09|28.38|25.98|28.55|26.15|28.34|25.94|0
1660291800000|2022-08-12 08:10:00|28.34|25.94|28.54|26.14|28.54|26.14|28.21|25.81|0
1660292100000|2022-08-12 08:15:00|28.51|26.11|28.54|26.14|28.58|26.18|28.44|26.04|0
1660292400000|2022-08-12 08:20:00|28.58|26.18|28.64|26.24|28.71|26.31|28.58|26.18|0
1660292700000|2022-08-12 08:25:00|28.61|26.21|28.75|26.35|28.78|26.38|28.54|26.14|0
1660293000000|2022-08-12 08:30:00|28.71|26.31|28.74|26.34|28.97|26.57|28.71|26.31|0
1660293300000|2022-08-12 08:35:00|28.71|26.31|28.85|26.45|28.88|26.48|28.68|26.28|0
1660293600000|2022-08-12 08:40:00|28.88|26.48|29.05|26.65|29.16|26.76|28.85|26.45|0
1660293900000|2022-08-12 08:45:00|29.02|26.62|28.15|25.75|29.18|26.78|28.08|25.68|0
1660294200000|2022-08-12 08:50:00|28.13|25.73|27.77|25.37|28.15|25.75|27.77|25.37|0
1660294500000|2022-08-12 08:55:00|27.81|25.41|27.54|25.14|27.81|25.41|27.47|25.07|0
1660294800000|2022-08-12 09:00:00|27.55|25.15|27.7|25.3|27.74|25.34|27.54|25.14|0
1660295100000|2022-08-12 09:05:00|27.69|25.29|27.54|25.14|27.77|25.37|27.44|25.04|0
1660295400000|2022-08-12 09:10:00|27.49|25.09|27.67|25.27|27.74|25.34|27.49|25.09|0
1660295700000|2022-08-12 09:15:00|27.57|25.17|27.6|25.2|27.73|25.33|27.54|25.14|0
1660296000000|2022-08-12 09:20:00|27.58|25.18|27.6|25.2|27.7|25.3|27.53|25.13|0
1660296300000|2022-08-12 09:25:00|27.63|25.23|27.43|25.03|27.63|25.23|27.4|25|0
1660296600000|2022-08-12 09:30:00|27.41|25.01|27.6|25.2|27.6|25.2|27.4|25|0
1660296900000|2022-08-12 09:35:00|27.58|25.18|27.76|25.36|27.76|25.36|27.55|25.15|0
1660297200000|2022-08-12 09:40:00|27.8|25.4|27.68|25.28|27.9|25.5|27.66|25.26|0
1660297500000|2022-08-12 09:45:00|27.69|25.29|27.78|25.38|27.86|25.46|27.66|25.26|0
1660297800000|2022-08-12 09:50:00|27.79|25.39|27.98|25.58|28.03|25.63|27.78|25.38|0
1660298100000|2022-08-12 09:55:00|28|25.6|27.84|25.44|28.1|25.7|27.83|25.43|0
1660298400000|2022-08-12 10:00:00|27.86|25.46|27.42|25.02|27.86|25.46|27.32|24.92|0
1660298700000|2022-08-12 10:05:00|27.39|24.99|27.26|24.86|27.39|24.99|27.19|24.79|0
1660299000000|2022-08-12 10:10:00|27.29|24.89|27.09|24.69|27.29|24.89|26.96|24.56|0
1660299300000|2022-08-12 10:15:00|27.06|24.66|26.83|24.43|27.12|24.72|26.79|24.39|0
1660299600000|2022-08-12 10:20:00|26.86|24.46|26.76|24.36|26.91|24.51|26.7|24.3|0
1660299900000|2022-08-12 10:25:00|26.73|24.33|26.89|24.49|26.96|24.56|26.73|24.33|0
1660300200000|2022-08-12 10:30:00|26.92|24.52|27.09|24.69|27.12|24.72|26.86|24.46|0
1660300500000|2022-08-12 10:35:00|27.12|24.72|26.85|24.45|27.12|24.72|26.85|24.45|0
1660300800000|2022-08-12 10:40:00|26.89|24.49|26.79|24.39|26.99|24.59|26.66|24.26|0
1660301100000|2022-08-12 10:45:00|26.76|24.36|26.76|24.36|26.86|24.46|26.63|24.23|0
1660301400000|2022-08-12 10:50:00|26.74|24.34|26.86|24.46|26.86|24.46|26.63|24.23|0
1660301700000|2022-08-12 10:55:00|26.82|24.42|26.66|24.26|26.86|24.46|26.45|24.05|0
1660302000000|2022-08-12 11:00:00|26.63|24.23|26.08|23.68|26.63|24.23|26.08|23.68|0
1660302300000|2022-08-12 11:05:00|26.05|23.65|26.2|23.8|26.24|23.84|25.89|23.49|0
1660302600000|2022-08-12 11:10:00|26.24|23.84|26.4|24|26.43|24.03|26.08|23.68|0
1660302900000|2022-08-12 11:15:00|26.36|23.96|26.23|23.83|26.4|24|26.14|23.74|0
1660303200000|2022-08-12 11:20:00|26.2|23.8|26.14|23.74|26.2|23.8|25.91|23.51|0
1660303500000|2022-08-12 11:25:00|26.1|23.7|26.39|23.99|26.43|24.03|26.07|23.67|0
1660303800000|2022-08-12 11:30:00|26.38|23.98|26.49|24.09|26.52|24.12|26.3|23.9|0
1660304100000|2022-08-12 11:35:00|26.46|24.06|26.52|24.12|26.58|24.18|26.42|24.02|0
1660304400000|2022-08-12 11:40:00|26.5|24.1|26.36|23.96|26.52|24.12|26.29|23.89|0
1660304700000|2022-08-12 11:45:00|26.32|23.92|26.29|23.89|26.55|24.15|26.27|23.87|0
1660305000000|2022-08-12 11:50:00|26.26|23.86|26.61|24.21|26.65|24.25|26.19|23.79|0
1660305300000|2022-08-12 11:55:00|26.65|24.25|26.58|24.18|26.74|24.34|26.55|24.15|0
1660305600000|2022-08-12 12:00:00|26.55|24.15|26.42|24.02|26.64|24.24|26.37|23.97|0
1660305900000|2022-08-12 12:05:00|26.38|23.98|26.51|24.11|26.51|24.11|26.26|23.86|0
1660306200000|2022-08-12 12:10:00|26.54|24.14|26.67|24.27|26.67|24.27|26.38|23.98|0
1660306500000|2022-08-12 12:15:00|26.71|24.31|27.1|24.7|27.1|24.7|26.67|24.27|0
1660306800000|2022-08-12 12:20:00|27.13|24.73|27.13|24.73|27.36|24.96|27.06|24.66|0
1660307100000|2022-08-12 12:25:00|27.16|24.76|26.93|24.53|27.16|24.76|26.93|24.53|0
1660307400000|2022-08-12 12:30:00|26.96|24.56|27.29|24.89|27.39|24.99|26.96|24.56|0
1660307700000|2022-08-12 12:35:00|27.36|24.96|27.42|25.02|27.46|25.06|27.23|24.83|0
1660308000000|2022-08-12 12:40:00|27.46|25.06|26.99|24.59|27.47|25.07|26.99|24.59|0
1660308300000|2022-08-12 12:45:00|27.03|24.63|27.22|24.82|27.26|24.86|26.83|24.43|0
1660308600000|2022-08-12 12:50:00|27.26|24.86|27.25|24.85|27.39|24.99|27.19|24.79|0
1660308900000|2022-08-12 12:55:00|27.22|24.82|27.39|24.99|27.42|25.02|27.16|24.76|0
1660309200000|2022-08-12 13:00:00|27.42|25.02|27.55|25.15|27.69|25.29|27.39|24.99|0
1660309500000|2022-08-12 13:05:00|27.52|25.12|27.38|24.98|27.65|25.25|27.38|24.98|0
1660309800000|2022-08-12 13:10:00|27.42|25.02|27.95|25.55|27.99|25.59|27.18|24.78|0
1660310100000|2022-08-12 13:15:00|27.92|25.52|27.61|25.21|27.92|25.52|27.55|25.15|0
1660310400000|2022-08-12 13:20:00|27.55|25.15|27.5|25.1|27.68|25.28|27.41|25.01|0
1660310700000|2022-08-12 13:25:00|27.48|25.08|27.31|24.91|27.58|25.18|27.31|24.91|0
1660311000000|2022-08-12 13:30:00|27.28|24.88|27.28|24.88|27.51|25.11|26.88|24.48|0
1660311300000|2022-08-12 13:35:00|27.25|24.85|27.48|25.08|27.54|25.14|26.59|24.19|0
1660311600000|2022-08-12 13:40:00|27.44|25.04|28.22|25.82|28.39|25.99|27.44|25.04|0
1660311900000|2022-08-12 13:45:00|28.28|25.88|27.08|24.68|28.28|25.88|26.95|24.55|0
1660312200000|2022-08-12 13:50:00|27.11|24.71|27.56|25.16|28.01|25.61|27.04|24.64|0
1660312500000|2022-08-12 13:55:00|27.54|25.14|28.03|25.63|28.16|25.76|27.34|24.94|0
1660312800000|2022-08-12 14:00:00|27.27|24.87|26.81|24.41|27.42|25.02|26.07|23.67|0
1660313100000|2022-08-12 14:05:00|26.88|24.48|27.2|24.8|27.57|25.17|26.32|23.92|0
1660313400000|2022-08-12 14:10:00|27.17|24.77|27.6|25.2|28.24|25.84|27.17|24.77|0
1660313700000|2022-08-12 14:15:00|27.7|25.3|28.48|26.08|28.51|26.11|27.33|24.93|0
1660314000000|2022-08-12 14:20:00|28.58|26.18|26.39|23.99|28.58|26.18|26.36|23.96|0
1660314300000|2022-08-12 14:25:00|26.42|24.02|26.42|24.02|26.52|24.12|25.9|23.5|0
1660314600000|2022-08-12 14:30:00|26.45|24.05|26.4|24|26.71|24.31|26.03|23.63|0
1660314900000|2022-08-12 14:35:00|26.26|23.86|25.87|23.47|26.78|24.38|25.68|23.28|0
1660315200000|2022-08-12 14:40:00|25.9|23.5|25.77|23.37|26.03|23.63|25.55|23.15|0
1660315500000|2022-08-12 14:45:00|25.83|23.43|25.7|23.3|26.03|23.63|25.42|23.02|0
1660315800000|2022-08-12 14:50:00|25.74|23.34|25.63|23.23|25.99|23.59|25.28|22.88|0
1660316100000|2022-08-12 14:55:00|25.6|23.2|25.82|23.42|25.88|23.48|25.41|23.01|0
1660316400000|2022-08-12 15:00:00|25.88|23.48|26.37|23.97|26.87|24.47|25.72|23.32|0
1660316700000|2022-08-12 15:05:00|26.4|24|26.17|23.77|26.57|24.17|25.98|23.58|0
1660317000000|2022-08-12 15:10:00|26.14|23.74|26.5|24.1|26.63|24.23|26.14|23.74|0
1660317300000|2022-08-12 15:15:00|26.47|24.07|28.17|25.77|28.21|25.81|26.27|23.87|0
1660317600000|2022-08-12 15:20:00|28.21|25.81|28.82|26.42|29.06|26.66|28.21|25.81|0
1660317900000|2022-08-12 15:25:00|28.78|26.38|28.62|26.22|29.14|26.74|28.62|26.22|0
1660318200000|2022-08-12 15:30:00|28.65|26.25|28.79|26.39|28.9|26.5|28.55|26.15|0
1660318500000|2022-08-12 15:35:00|28.76|26.36|28.93|26.53|29.14|26.74|28.72|26.32|0
1660318800000|2022-08-12 15:40:00|28.86|26.46|28.62|26.22|28.9|26.5|28.51|26.11|0
1660319100000|2022-08-12 15:45:00|28.58|26.18|28.65|26.25|28.93|26.53|28.55|26.15|0
1660319400000|2022-08-12 15:50:00|28.62|26.22|28.82|26.42|28.82|26.42|28.44|26.04|0
1660319700000|2022-08-12 15:55:00|28.86|26.46|28.59|26.19|29.03|26.63|28.54|26.14|0
1660320000000|2022-08-12 16:00:00|28.61|26.21|29.1|26.7|29.17|26.77|28.54|26.14|0
1660320300000|2022-08-12 16:05:00|29.13|26.73|29.34|26.94|29.34|26.94|28.99|26.59|0
1660320600000|2022-08-12 16:10:00|29.38|26.98|29.2|26.8|29.59|27.19|29.2|26.8|0
1660320900000|2022-08-12 16:15:00|29.24|26.84|29.41|27.01|29.52|27.12|29.24|26.84|0
1660321200000|2022-08-12 16:20:00|29.45|27.05|29.66|27.26|29.77|27.37|29.34|26.94|0
1660321500000|2022-08-12 16:25:00|29.7|27.3|29.77|27.37|29.77|27.37|29.48|27.08|0
1660321800000|2022-08-12 16:30:00|29.73|27.33|29.66|27.26|29.77|27.37|29.52|27.12|0
1660322100000|2022-08-12 16:35:00|29.69|27.29|29.66|27.26|29.87|27.47|29.59|27.19|0
1660322400000|2022-08-12 16:40:00|29.62|27.22|29.73|27.33|29.73|27.33|29.44|27.04|0
1660322700000|2022-08-12 16:45:00|29.76|27.36|29.8|27.4|29.87|27.47|29.69|27.29|0
1660323000000|2022-08-12 16:50:00|29.83|27.43|29.72|27.32|29.9|27.5|29.62|27.22|0
1660323300000|2022-08-12 16:55:00|29.76|27.36|29.65|27.25|29.79|27.39|29.58|27.18|0
1660323600000|2022-08-12 17:00:00|29.69|27.29|29.65|27.25|29.83|27.43|29.51|27.11|0
1660323900000|2022-08-12 17:05:00|29.69|27.29|30.08|27.68|30.08|27.68|29.61|27.21|0
1660324200000|2022-08-12 17:10:00|30.11|27.71|30.01|27.61|30.15|27.75|29.9|27.5|0
1660324500000|2022-08-12 17:15:00|30.04|27.64|30.15|27.75|30.19|27.79|29.97|27.57|0
1660324800000|2022-08-12 17:20:00|30.18|27.78|30.18|27.78|30.26|27.86|30.07|27.67|0
1660325100000|2022-08-12 17:25:00|30.29|27.89|30.18|27.78|30.36|27.96|30.11|27.71|0
1660325400000|2022-08-12 17:30:00|30.22|27.82|30.33|27.93|30.4|28|30.07|27.67|0
1660325700000|2022-08-12 17:35:00|30.36|27.96|30.22|27.82|30.4|28|30.11|27.71|0
1660326000000|2022-08-12 17:40:00|30.18|27.78|30.32|27.92|30.4|28|30.18|27.78|0
1660326300000|2022-08-12 17:45:00|30.36|27.96|30.43|28.03|30.47|28.07|30.29|27.89|0
1660326600000|2022-08-12 17:50:00|30.47|28.07|30.68|28.28|30.87|28.47|30.43|28.03|0
1660326900000|2022-08-12 17:55:00|30.65|28.25|30.57|28.17|30.68|28.28|30.46|28.06|0
1660327200000|2022-08-12 18:00:00|30.61|28.21|30.82|28.42|30.89|28.49|30.54|28.14|0
1660327500000|2022-08-12 18:05:00|30.78|28.38|30.74|28.34|30.82|28.42|30.63|28.23|0
1660327800000|2022-08-12 18:10:00|30.7|28.3|30.92|28.52|30.92|28.52|30.63|28.23|0
1660328100000|2022-08-12 18:15:00|30.89|28.49|31.03|28.63|31.14|28.74|30.85|28.45|0
1660328400000|2022-08-12 18:20:00|31|28.6|30.96|28.56|31.07|28.67|30.89|28.49|0
1660328700000|2022-08-12 18:25:00|30.99|28.59|31.33|28.93|31.36|28.96|30.88|28.48|0
1660329000000|2022-08-12 18:30:00|31.36|28.96|32.27|29.87|32.27|29.87|31.33|28.93|0
1660329300000|2022-08-12 18:35:00|32.23|29.83|31.85|29.45|32.23|29.83|31.79|29.39|0
1660329600000|2022-08-12 18:40:00|31.89|29.49|32.04|29.64|32.07|29.67|31.81|29.41|0
1660329900000|2022-08-12 18:45:00|32|29.6|32.07|29.67|32.15|29.75|32|29.6|0
1660330200000|2022-08-12 18:50:00|32.11|29.71|31.88|29.48|32.22|29.82|31.81|29.41|0
1660330500000|2022-08-12 18:55:00|31.84|29.44|32.11|29.71|32.18|29.78|31.77|29.37|0
1660330800000|2022-08-12 19:00:00|32.07|29.67|32.3|29.9|32.41|30.01|31.96|29.56|0
1660331100000|2022-08-12 19:05:00|32.26|29.86|32.64|30.24|32.74|30.34|32.26|29.86|0
1660331400000|2022-08-12 19:10:00|32.68|30.28|33.02|30.62|33.26|30.86|32.64|30.24|0
1660331700000|2022-08-12 19:15:00|32.99|30.59|33.22|30.82|33.37|30.97|32.91|30.51|0
1660332000000|2022-08-12 19:20:00|33.18|30.78|32.75|30.35|33.22|30.82|32.56|30.16|0
1660332300000|2022-08-12 19:25:00|32.71|30.31|32.73|30.33|32.87|30.47|31.68|29.28|0
1660332600000|2022-08-12 19:30:00|32.69|30.29|32.46|30.06|32.88|30.48|32.38|29.98|0
1660332900000|2022-08-12 19:35:00|32.5|30.1|33.53|31.13|33.53|31.13|32.38|29.98|0
1660333200000|2022-08-12 19:40:00|33.57|31.17|34.12|31.72|34.16|31.76|33.53|31.13|0
1660333500000|2022-08-12 19:45:00|34.04|31.64|34.12|31.72|34.12|31.72|33.57|31.17|0
1660333800000|2022-08-12 19:50:00|34.24|31.84|34.08|31.68|34.24|31.84|33.8|31.4|0
1660334100000|2022-08-12 19:55:00|34.12|31.72|34.72|32.32|34.96|32.56|33.96|31.56|0
1660334400000|2022-08-12 20:00:00|34.6|32.2|34.82|32.42|34.98|32.58|34.36|31.96|0
1660334700000|2022-08-12 20:05:00|34.78|32.38|34.58|32.18|34.82|32.42|34.54|32.14|0
1660335000000|2022-08-12 20:10:00|34.54|32.14|34.66|32.26|34.7|32.3|34.54|32.14|0
1660523700000|2022-08-15 00:35:00|34.31|31.51|34.15|31.35|34.31|31.51|34.15|31.35|0
1660524000000|2022-08-15 00:40:00|34.11|31.31|34.19|31.39|34.19|31.39|34.03|31.23|0
1660524300000|2022-08-15 00:45:00|34.2|31.4|34.34|31.54|34.38|31.58|34.15|31.35|0
1660524600000|2022-08-15 00:50:00|34.36|31.56|34.46|31.66|34.46|31.66|34.26|31.46|0
1660524900000|2022-08-15 00:55:00|34.44|31.64|34.26|31.46|34.5|31.7|34.26|31.46|0
1660525200000|2022-08-15 01:00:00|34.24|31.44|34.08|31.28|34.38|31.58|34.06|31.26|0
1660525500000|2022-08-15 01:05:00|34.06|31.26|33.84|31.04|34.1|31.3|33.84|31.04|0
1660525800000|2022-08-15 01:10:00|33.86|31.06|33.75|30.95|33.9|31.1|33.71|30.91|0
1660526100000|2022-08-15 01:15:00|33.77|30.97|33.94|31.14|33.94|31.14|33.75|30.95|0
1660526400000|2022-08-15 01:20:00|33.9|31.1|34.13|31.33|34.13|31.33|33.78|30.98|0
1660526700000|2022-08-15 01:25:00|34.17|31.37|34.21|31.41|34.23|31.43|34.06|31.26|0
1660527000000|2022-08-15 01:30:00|34.19|31.39|34.37|31.57|34.41|31.61|34.17|31.37|0
1660527300000|2022-08-15 01:35:00|34.41|31.61|34.37|31.57|34.57|31.77|34.37|31.57|0
1660527600000|2022-08-15 01:40:00|34.41|31.61|34.68|31.88|34.68|31.88|34.41|31.61|0
1660527900000|2022-08-15 01:45:00|34.66|31.86|34.8|32|34.92|32.12|34.62|31.82|0
1660528200000|2022-08-15 01:50:00|34.84|32.04|34.8|32|34.92|32.12|34.8|32|0
1660528500000|2022-08-15 01:55:00|34.84|32.04|34.88|32.08|34.88|32.08|34.72|31.92|0
1660528800000|2022-08-15 02:00:00|34.92|32.12|34.56|31.76|34.92|32.12|34.56|31.76|0
1660529100000|2022-08-15 02:05:00|34.52|31.72|34.44|31.64|34.56|31.76|34.36|31.56|0
1660529400000|2022-08-15 02:10:00|34.4|31.6|34.04|31.24|34.4|31.6|34.04|31.24|0
1660529700000|2022-08-15 02:15:00|34.02|31.22|33.81|31.01|34.08|31.28|33.81|31.01|0
1660530000000|2022-08-15 02:20:00|33.73|30.93|34|31.2|34|31.2|33.73|30.93|0
1660530300000|2022-08-15 02:25:00|33.96|31.16|34|31.2|34.08|31.28|33.9|31.1|0
1660530600000|2022-08-15 02:30:00|34.02|31.22|34|31.2|34.04|31.24|33.82|31.02|0
1660530900000|2022-08-15 02:35:00|33.98|31.18|33.92|31.12|34|31.2|33.92|31.12|0
1660531200000|2022-08-15 02:40:00|33.96|31.16|33.99|31.19|34|31.2|33.92|31.12|0
1660531500000|2022-08-15 02:45:00|33.97|31.17|33.88|31.08|33.99|31.19|33.82|31.02|0
1660531800000|2022-08-15 02:50:00|33.84|31.04|33.87|31.07|33.88|31.08|33.72|30.92|0
1660532100000|2022-08-15 02:55:00|33.91|31.11|33.83|31.03|33.91|31.11|33.76|30.96|0
1660532400000|2022-08-15 03:00:00|33.8|31|33.79|30.99|33.87|31.07|33.75|30.95|0
1660532700000|2022-08-15 03:05:00|33.75|30.95|33.95|31.15|34.03|31.23|33.75|30.95|0
1660533000000|2022-08-15 03:10:00|33.99|31.19|34.22|31.42|34.3|31.5|33.99|31.19|0
1660533300000|2022-08-15 03:15:00|34.26|31.46|34.18|31.38|34.26|31.46|34.1|31.3|0
1660533600000|2022-08-15 03:20:00|34.2|31.4|34.1|31.3|34.22|31.42|34.06|31.26|0
1660533900000|2022-08-15 03:25:00|34.14|31.34|34.18|31.38|34.22|31.42|34.14|31.34|0
1660534200000|2022-08-15 03:30:00|34.22|31.42|34.14|31.34|34.26|31.46|34.14|31.34|0
1660534500000|2022-08-15 03:35:00|34.1|31.3|34.1|31.3|34.14|31.34|33.98|31.18|0
1660534800000|2022-08-15 03:40:00|34.14|31.34|34.17|31.37|34.25|31.45|34.1|31.3|0
1660535100000|2022-08-15 03:45:00|34.13|31.33|34.13|31.33|34.21|31.41|34.09|31.29|0
1660535400000|2022-08-15 03:50:00|34.17|31.37|34.17|31.37|34.25|31.45|34.09|31.29|0
1660535700000|2022-08-15 03:55:00|34.21|31.41|34.17|31.37|34.21|31.41|34.09|31.29|0
1660536000000|2022-08-15 04:00:00|34.21|31.41|34.25|31.45|34.29|31.49|34.17|31.37|0
1660536300000|2022-08-15 04:05:00|34.27|31.47|34.17|31.37|34.27|31.47|34.13|31.33|0
1660536600000|2022-08-15 04:10:00|34.13|31.33|34.2|31.4|34.24|31.44|34.13|31.33|0
1660536900000|2022-08-15 04:15:00|34.24|31.44|34.28|31.48|34.28|31.48|34.2|31.4|0
1660537200000|2022-08-15 04:20:00|34.24|31.44|34.24|31.44|34.28|31.48|34.24|31.44|0
1660537500000|2022-08-15 04:25:00|34.28|31.48|34.28|31.48|34.3|31.5|34.24|31.44|0
1660537800000|2022-08-15 04:30:00|34.3|31.5|34.28|31.48|34.32|31.52|34.2|31.4|0
1660538100000|2022-08-15 04:35:00|34.24|31.44|34.28|31.48|34.32|31.52|34.24|31.44|0
1660538400000|2022-08-15 04:40:00|34.32|31.52|34.31|31.51|34.39|31.59|34.31|31.51|0
1660538700000|2022-08-15 04:45:00|34.35|31.55|34.44|31.64|35.48|32.68|34.27|31.47|0
1660539000000|2022-08-15 04:50:00|34.47|31.67|34.43|31.63|34.47|31.67|34.43|31.63|0
1660539300000|2022-08-15 04:55:00|34.47|31.67|34.43|31.63|34.47|31.67|34.43|31.63|0
1660539600000|2022-08-15 05:00:00|34.47|31.67|34.63|31.83|34.63|31.83|34.43|31.63|0
1660539900000|2022-08-15 05:05:00|34.59|31.79|34.43|31.63|34.75|31.95|34.43|31.63|0
1660540200000|2022-08-15 05:10:00|34.47|31.67|34.35|31.55|34.47|31.67|34.31|31.51|0
1660540500000|2022-08-15 05:15:00|34.39|31.59|34.31|31.51|34.39|31.59|34.31|31.51|0
1660540800000|2022-08-15 05:20:00|34.35|31.55|34.31|31.51|34.43|31.63|34.31|31.51|0
1660541100000|2022-08-15 05:25:00|34.27|31.47|34.23|31.43|34.31|31.51|34.15|31.35|0
1660541400000|2022-08-15 05:30:00|34.19|31.39|33.95|31.15|34.23|31.43|33.95|31.15|0
1660541700000|2022-08-15 05:35:00|33.99|31.19|34.07|31.27|34.07|31.27|33.95|31.15|0
1660542000000|2022-08-15 05:40:00|34.11|31.31|34.14|31.34|34.18|31.38|34.11|31.31|0
1660542300000|2022-08-15 05:45:00|34.11|31.31|34.1|31.3|34.14|31.34|34.03|31.23|0
1660542600000|2022-08-15 05:50:00|34.12|31.32|34.28|31.48|34.3|31.5|34.12|31.32|0
1660542900000|2022-08-15 05:55:00|34.26|31.46|34.42|31.62|34.46|31.66|34.22|31.42|0
1660543200000|2022-08-15 06:00:00|34.43|31.63|34.57|31.77|34.61|31.81|34.26|31.46|0
1660543500000|2022-08-15 06:05:00|34.59|31.79|34.37|31.57|34.63|31.83|34.37|31.57|0
1660543800000|2022-08-15 06:10:00|34.39|31.59|33.85|31.05|34.41|31.61|33.81|31.01|0
1660544100000|2022-08-15 06:15:00|33.83|31.03|33.93|31.13|34.09|31.29|33.83|31.03|0
1660544400000|2022-08-15 06:20:00|33.91|31.11|33.93|31.13|33.97|31.17|33.83|31.03|0
1660544700000|2022-08-15 06:25:00|33.97|31.17|34.41|31.61|34.53|31.73|33.89|31.09|0
1660545000000|2022-08-15 06:30:00|34.39|31.59|34.45|31.65|34.45|31.65|34.29|31.49|0
1660545300000|2022-08-15 06:35:00|34.41|31.61|34.25|31.45|34.41|31.61|34.25|31.45|0
1660545600000|2022-08-15 06:40:00|34.21|31.41|34.36|31.56|34.4|31.6|34.21|31.41|0
1660545900000|2022-08-15 06:45:00|34.4|31.6|34.28|31.48|34.44|31.64|34.24|31.44|0
1660546200000|2022-08-15 06:50:00|34.26|31.46|34.24|31.44|34.32|31.52|34.18|31.38|0
1660546500000|2022-08-15 06:55:00|34.2|31.4|34.28|31.48|34.32|31.52|34.16|31.36|0
1660546800000|2022-08-15 07:00:00|34.2|31.4|34.28|31.48|34.28|31.48|33.97|31.17|0
1660547100000|2022-08-15 07:05:00|34.08|31.68|33.69|31.29|34.16|31.76|33.65|31.25|0
1660547400000|2022-08-15 07:10:00|33.65|31.25|33.28|30.88|33.72|31.32|33.28|30.88|0
1660547700000|2022-08-15 07:15:00|33.3|30.9|33.06|30.66|33.3|30.9|32.93|30.53|0
1660548000000|2022-08-15 07:20:00|33.1|30.7|32.79|30.39|33.1|30.7|32.76|30.36|0
1660548300000|2022-08-15 07:25:00|32.83|30.43|32.87|30.47|32.93|30.53|32.64|30.24|0
1660548600000|2022-08-15 07:30:00|32.83|30.43|32.83|30.43|33.06|30.66|32.83|30.43|0
1660548900000|2022-08-15 07:35:00|32.79|30.39|32.33|29.93|32.79|30.39|32.33|29.93|0
1660549200000|2022-08-15 07:40:00|32.37|29.97|32.65|30.25|32.67|30.27|32.22|29.82|0
1660549500000|2022-08-15 07:45:00|32.67|30.27|32.46|30.06|32.73|30.33|32.46|30.06|0
1660549800000|2022-08-15 07:50:00|32.42|30.02|32.5|30.1|32.59|30.19|32.23|29.83|0
1660550100000|2022-08-15 07:55:00|32.46|30.06|32.13|29.73|32.46|30.06|32.08|29.68|0
1660550400000|2022-08-15 08:00:00|32.15|29.75|32.46|30.06|32.46|30.06|32.15|29.75|0
1660550700000|2022-08-15 08:05:00|32.49|30.09|32.72|30.32|32.89|30.49|32.49|30.09|0
1660551000000|2022-08-15 08:10:00|32.76|30.36|32.57|30.17|32.76|30.36|32.49|30.09|0
1660551300000|2022-08-15 08:15:00|32.62|30.22|32.49|30.09|32.62|30.22|32.38|29.98|0
1660551600000|2022-08-15 08:20:00|32.53|30.13|32.41|30.01|32.6|30.2|32.37|29.97|0
1660551900000|2022-08-15 08:25:00|32.37|29.97|32.75|30.35|32.75|30.35|32.37|29.97|0
1660552200000|2022-08-15 08:30:00|32.71|30.31|32.79|30.39|32.87|30.47|32.68|30.28|0
1660552500000|2022-08-15 08:35:00|32.81|30.41|32.88|30.48|32.88|30.48|32.75|30.35|0
1660552800000|2022-08-15 08:40:00|32.94|30.54|32.82|30.42|33.13|30.73|32.82|30.42|0
1660553100000|2022-08-15 08:45:00|32.84|30.44|32.71|30.31|32.84|30.44|32.67|30.27|0
1660553400000|2022-08-15 08:50:00|32.75|30.35|32.59|30.19|32.76|30.36|32.56|30.16|0
1660553700000|2022-08-15 08:55:00|32.56|30.16|32.4|30|32.59|30.19|32.38|29.98|0
1660554000000|2022-08-15 09:00:00|32.42|30.02|32.4|30|32.48|30.08|32.36|29.96|0
1660554300000|2022-08-15 09:05:00|32.44|30.04|32.36|29.96|32.44|30.04|32.29|29.89|0
1660554600000|2022-08-15 09:10:00|32.32|29.92|32.51|30.11|32.55|30.15|32.32|29.92|0
1660554900000|2022-08-15 09:15:00|32.53|30.13|32.25|29.85|32.63|30.23|32.13|29.73|0
1660555200000|2022-08-15 09:20:00|32.26|29.86|32.02|29.62|32.26|29.86|31.91|29.51|0
1660555500000|2022-08-15 09:25:00|32.06|29.66|31.98|29.58|32.07|29.67|31.83|29.43|0
1660555800000|2022-08-15 09:30:00|31.96|29.56|31.75|29.35|32.02|29.62|31.75|29.35|0
1660556100000|2022-08-15 09:35:00|31.79|29.39|31.64|29.24|31.79|29.39|31.57|29.17|0
1660556400000|2022-08-15 09:40:00|31.68|29.28|31.9|29.5|31.94|29.54|31.68|29.28|0
1660556700000|2022-08-15 09:45:00|31.94|29.54|32.03|29.63|32.12|29.72|31.86|29.46|0
1660557000000|2022-08-15 09:50:00|32.01|29.61|32.16|29.76|32.35|29.95|32.01|29.61|0
1660557300000|2022-08-15 09:55:00|32.24|29.84|32.23|29.83|32.31|29.91|32.16|29.76|0
1660557600000|2022-08-15 10:00:00|32.27|29.87|32.16|29.76|32.46|30.06|32.08|29.68|0
1660557900000|2022-08-15 10:05:00|32.18|29.78|32.08|29.68|32.19|29.79|32.04|29.64|0
1660558200000|2022-08-15 10:10:00|32.06|29.66|32.1|29.7|32.27|29.87|31.78|29.38|0
1660558500000|2022-08-15 10:15:00|32.08|29.68|32.19|29.79|32.19|29.79|32|29.6|0
1660558800000|2022-08-15 10:20:00|32.15|29.75|31.7|29.3|32.19|29.79|31.67|29.27|0
1660559100000|2022-08-15 10:25:00|31.74|29.34|31.68|29.28|31.96|29.56|31.68|29.28|0
1660559400000|2022-08-15 10:30:00|31.66|29.26|31.81|29.41|31.92|29.52|31.66|29.26|0
1660559700000|2022-08-15 10:35:00|31.85|29.45|31.89|29.49|31.96|29.56|31.81|29.41|0
1660560000000|2022-08-15 10:40:00|31.92|29.52|32.18|29.78|32.18|29.78|31.85|29.45|0
1660560300000|2022-08-15 10:45:00|32.13|29.73|32.56|30.16|32.6|30.2|32.07|29.67|0
1660560600000|2022-08-15 10:50:00|32.45|30.05|32.37|29.97|32.45|30.05|32.26|29.86|0
1660560900000|2022-08-15 10:55:00|32.41|30.01|32.48|30.08|32.56|30.16|32.37|29.97|0
1660561200000|2022-08-15 11:00:00|32.56|30.16|32.6|30.2|32.67|30.27|32.37|29.97|0
1660561500000|2022-08-15 11:05:00|32.56|30.16|32.59|30.19|32.67|30.27|32.48|30.08|0
1660561800000|2022-08-15 11:10:00|32.56|30.16|32.52|30.12|32.59|30.19|32.44|30.04|0
1660562100000|2022-08-15 11:15:00|32.48|30.08|32.48|30.08|32.52|30.12|32.48|30.08|0
1660562400000|2022-08-15 11:20:00|32.52|30.12|32.36|29.96|32.63|30.23|32.36|29.96|0
1660562700000|2022-08-15 11:25:00|32.29|29.89|32.44|30.04|32.44|30.04|32.27|29.87|0
1660563000000|2022-08-15 11:30:00|32.47|30.07|32.25|29.85|32.47|30.07|32.25|29.85|0
1660563300000|2022-08-15 11:35:00|32.28|29.88|32.32|29.92|32.36|29.96|32.25|29.85|0
1660563600000|2022-08-15 11:40:00|32.36|29.96|32.06|29.66|32.36|29.96|31.98|29.58|0
1660563900000|2022-08-15 11:45:00|32.02|29.62|31.64|29.24|32.09|29.69|31.61|29.21|0
1660564200000|2022-08-15 11:50:00|31.61|29.21|31.38|28.98|31.68|29.28|31.29|28.89|0
1660564500000|2022-08-15 11:55:00|31.46|29.06|31.79|29.39|31.81|29.41|31.46|29.06|0
1660564800000|2022-08-15 12:00:00|31.75|29.35|31.34|28.94|31.75|29.35|31.31|28.91|0
1660565100000|2022-08-15 12:05:00|31.38|28.98|31.45|29.05|31.49|29.09|31.31|28.91|0
1660565400000|2022-08-15 12:10:00|31.47|29.07|31.75|29.35|31.75|29.35|31.19|28.79|0
1660565700000|2022-08-15 12:15:00|31.79|29.39|31.97|29.57|32.01|29.61|31.71|29.31|0
1660566000000|2022-08-15 12:20:00|31.93|29.53|31.93|29.53|32.08|29.68|31.89|29.49|0
1660566300000|2022-08-15 12:25:00|31.91|29.51|32.23|29.83|32.34|29.94|31.86|29.46|0
1660566600000|2022-08-15 12:30:00|32.32|29.92|31.93|29.53|32.38|29.98|31.85|29.45|0
1660566900000|2022-08-15 12:35:00|31.89|29.49|31.84|29.44|31.99|29.59|31.27|28.87|0
1660567200000|2022-08-15 12:40:00|31.82|29.42|31.54|29.14|31.95|29.55|31.4|29|0
1660567500000|2022-08-15 12:45:00|31.58|29.18|31.14|28.74|31.58|29.18|26.67|24.27|0
1660567800000|2022-08-15 12:50:00|31.11|28.71|31.1|28.7|31.33|28.93|31.07|28.67|0
1660568100000|2022-08-15 12:55:00|31.07|28.67|30.96|28.56|31.14|28.74|30.92|28.52|0
1660568400000|2022-08-15 13:00:00|30.92|28.52|31.54|29.14|31.58|29.18|30.92|28.52|0
1660568700000|2022-08-15 13:05:00|31.58|29.18|31.62|29.22|31.73|29.33|31.47|29.07|0
1660569000000|2022-08-15 13:10:00|31.54|29.14|31.65|29.25|31.65|29.25|31.47|29.07|0
1660569300000|2022-08-15 13:15:00|31.67|29.27|31.69|29.29|31.87|29.47|31.58|29.18|0
1660569600000|2022-08-15 13:20:00|31.65|29.25|31.91|29.51|31.95|29.55|31.65|29.25|0
1660569900000|2022-08-15 13:25:00|31.87|29.47|32.13|29.73|32.21|29.81|31.87|29.47|0
1660570200000|2022-08-15 13:30:00|32.28|29.88|33.2|30.8|33.27|30.87|32.24|29.84|0
1660570500000|2022-08-15 13:35:00|33.27|30.87|33.54|31.14|33.66|31.26|32.96|30.56|0
1660570800000|2022-08-15 13:40:00|33.5|31.1|33.15|30.75|33.62|31.22|32.85|30.45|0
1660571100000|2022-08-15 13:45:00|33.19|30.79|33.62|31.22|34.13|31.73|33.19|30.79|0
1660571400000|2022-08-15 13:50:00|33.73|31.33|35.36|32.96|35.44|33.04|33.62|31.22|0
1660571700000|2022-08-15 13:55:00|35.4|33|35.69|33.29|36.3|33.9|35.16|32.76|0
1660572000000|2022-08-15 14:00:00|35.52|33.12|35.2|32.8|35.6|33.2|34.64|32.24|0
1660572300000|2022-08-15 14:05:00|35.16|32.76|35.08|32.68|35.44|33.04|34.72|32.32|0
1660572600000|2022-08-15 14:10:00|35.12|32.72|34.12|31.72|35.28|32.88|34.12|31.72|0
1660572900000|2022-08-15 14:15:00|34.16|31.76|34.12|31.72|34.35|31.95|33.96|31.56|0
1660573200000|2022-08-15 14:20:00|34.08|31.68|32.85|30.45|34.08|31.68|32.85|30.45|0
1660573500000|2022-08-15 14:25:00|32.77|30.37|33.43|31.03|33.5|31.1|32.77|30.37|0
1660573800000|2022-08-15 14:30:00|33.39|30.99|34.25|31.85|34.29|31.89|33.27|30.87|0
1660574100000|2022-08-15 14:35:00|34.21|31.81|33.66|31.26|34.25|31.85|33.58|31.18|0
1660574400000|2022-08-15 14:40:00|33.7|31.3|33.77|31.37|34.29|31.89|33.66|31.26|0
1660574700000|2022-08-15 14:45:00|33.73|31.33|33.15|30.75|34.01|31.61|33.15|30.75|0
1660575000000|2022-08-15 14:50:00|33.23|30.83|33.22|30.82|33.61|31.21|33.03|30.63|0
1660575300000|2022-08-15 14:55:00|33.26|30.86|33.11|30.71|33.38|30.98|32.84|30.44|0
1660575600000|2022-08-15 15:00:00|32.99|30.59|33.26|30.86|33.42|31.02|32.68|30.28|0
1660575900000|2022-08-15 15:05:00|33.3|30.9|33.07|30.67|33.73|31.33|32.91|30.51|0
1660576200000|2022-08-15 15:10:00|33.1|30.7|32.76|30.36|33.14|30.74|32.49|30.09|0
1660576500000|2022-08-15 15:15:00|32.79|30.39|33.22|30.82|33.3|30.9|32.79|30.39|0
1660576800000|2022-08-15 15:20:00|33.26|30.86|32.53|30.13|33.95|31.55|32.53|30.13|0
1660577100000|2022-08-15 15:25:00|32.56|30.16|32.76|30.36|32.76|30.36|32.33|29.93|0
1660577400000|2022-08-15 15:30:00|32.83|30.43|33.02|30.62|33.18|30.78|32.72|30.32|0
1660577700000|2022-08-15 15:35:00|33.06|30.66|33.61|31.21|33.65|31.25|33.02|30.62|0
1660578000000|2022-08-15 15:40:00|33.65|31.25|34.28|31.88|34.36|31.96|33.45|31.05|0
1660578300000|2022-08-15 15:45:00|34.32|31.92|35.21|32.81|35.21|32.81|34.32|31.92|0
1660578600000|2022-08-15 15:50:00|35.25|32.85|35.54|33.14|35.75|33.35|35.13|32.73|0
1660578900000|2022-08-15 15:55:00|35.5|33.1|35.42|33.02|35.79|33.39|35.29|32.89|0
1660579200000|2022-08-15 16:00:00|35.5|33.1|35.54|33.14|35.54|33.14|34.97|32.57|0
1660579500000|2022-08-15 16:05:00|35.58|33.18|35.17|32.77|35.58|33.18|35.17|32.77|0
1660579800000|2022-08-15 16:10:00|35.21|32.81|35.58|33.18|35.82|33.42|35.21|32.81|0
1660580100000|2022-08-15 16:15:00|35.53|33.13|35.31|32.91|36.11|33.71|34.73|32.33|0
1660580400000|2022-08-15 16:20:00|35.33|32.93|35.47|33.07|35.47|33.07|35.1|32.7|0
1660580700000|2022-08-15 16:25:00|35.43|33.03|35.76|33.36|35.84|33.44|35.35|32.95|0
1660581000000|2022-08-15 16:30:00|35.72|33.32|36.22|33.82|36.22|33.82|35.68|33.28|0
1660581300000|2022-08-15 16:35:00|36.17|33.77|35.84|33.44|36.28|33.88|35.84|33.44|0
1660581600000|2022-08-15 16:40:00|35.92|33.52|36.13|33.73|36.17|33.77|35.76|33.36|0
1660581900000|2022-08-15 16:45:00|36.09|33.69|35.92|33.52|36.21|33.81|35.88|33.48|0
1660582200000|2022-08-15 16:50:00|35.96|33.56|36.29|33.89|36.46|34.06|35.96|33.56|0
1660582500000|2022-08-15 16:55:00|36.34|33.94|36.48|34.08|36.67|34.27|36.25|33.85|0
1660582800000|2022-08-15 17:00:00|36.5|34.1|36.12|33.72|36.54|34.14|35.96|33.56|0
1660583100000|2022-08-15 17:05:00|36.21|33.81|36.67|34.27|36.8|34.4|36.21|33.81|0
1660583400000|2022-08-15 17:10:00|36.63|34.23|36.16|33.76|36.71|34.31|36.16|33.76|0
1660583700000|2022-08-15 17:15:00|36.2|33.8|35.83|33.43|36.33|33.93|35.83|33.43|0
1660584000000|2022-08-15 17:20:00|35.87|33.47|36.12|33.72|36.16|33.76|35.58|33.18|0
1660584300000|2022-08-15 17:25:00|36.16|33.76|36.16|33.76|36.37|33.97|35.99|33.59|0
1660584600000|2022-08-15 17:30:00|36.2|33.8|35.78|33.38|36.33|33.93|35.78|33.38|0
1660584900000|2022-08-15 17:35:00|35.86|33.46|35.37|32.97|36.03|33.63|35.37|32.97|0
1660585200000|2022-08-15 17:40:00|35.41|33.01|35.45|33.05|35.66|33.26|35.32|32.92|0
1660585500000|2022-08-15 17:45:00|35.41|33.01|35.82|33.42|35.86|33.46|35.37|32.97|0
1660585800000|2022-08-15 17:50:00|35.86|33.46|35.9|33.5|36.03|33.63|35.78|33.38|0
1660586100000|2022-08-15 17:55:00|35.94|33.54|36.07|33.67|36.11|33.71|35.86|33.46|0
1660586400000|2022-08-15 18:00:00|36.02|33.62|35.9|33.5|36.07|33.67|35.77|33.37|0
1660586700000|2022-08-15 18:05:00|35.86|33.46|35.48|33.08|36.11|33.71|35.44|33.04|0
1660587000000|2022-08-15 18:10:00|35.52|33.12|35.56|33.16|35.69|33.29|35.32|32.92|0
1660587300000|2022-08-15 18:15:00|35.6|33.2|36.1|33.7|36.1|33.7|35.6|33.2|0
1660587600000|2022-08-15 18:20:00|36.14|33.74|35.93|33.53|36.27|33.87|35.77|33.37|0
1660587900000|2022-08-15 18:25:00|35.89|33.49|36.14|33.74|36.14|33.74|35.6|33.2|0
1660588200000|2022-08-15 18:30:00|36.18|33.78|36.39|33.99|36.6|34.2|35.93|33.53|0
1660588500000|2022-08-15 18:35:00|36.43|34.03|36.64|34.24|36.64|34.24|36.35|33.95|0
1660588800000|2022-08-15 18:40:00|36.68|34.28|36.39|33.99|36.68|34.28|36.22|33.82|0
1660589100000|2022-08-15 18:45:00|36.35|33.95|36.64|34.24|36.64|34.24|36.18|33.78|0
1660589400000|2022-08-15 18:50:00|36.6|34.2|36.64|34.24|36.68|34.28|36.34|33.94|0
1660589700000|2022-08-15 18:55:00|36.68|34.28|36.64|34.24|36.81|34.41|36.59|34.19|0
1660590000000|2022-08-15 19:00:00|36.68|34.28|36.59|34.19|36.89|34.49|36.47|34.07|0
1660590300000|2022-08-15 19:05:00|36.64|34.24|36.3|33.9|36.76|34.36|36.21|33.81|0
1660590600000|2022-08-15 19:10:00|36.25|33.85|36.46|34.06|36.72|34.32|36.13|33.73|0
1660590900000|2022-08-15 19:15:00|36.51|34.11|36.84|34.44|36.93|34.53|36.46|34.06|0
1660591200000|2022-08-15 19:20:00|36.89|34.49|37.18|34.78|37.18|34.78|36.84|34.44|0
1660591500000|2022-08-15 19:25:00|37.14|34.74|37.1|34.7|37.18|34.78|36.76|34.36|0
1660591800000|2022-08-15 19:30:00|37.05|34.65|37.19|34.79|37.19|34.79|36.71|34.31|0
1660592100000|2022-08-15 19:35:00|37.15|34.75|37.06|34.66|37.15|34.75|36.89|34.49|0
1660592400000|2022-08-15 19:40:00|37.02|34.62|36.68|34.28|37.06|34.66|36.63|34.23|0
1660592700000|2022-08-15 19:45:00|36.72|34.32|37.18|34.78|37.18|34.78|36.68|34.28|0
1660593000000|2022-08-15 19:50:00|37.1|34.7|36.38|33.98|37.27|34.87|36.34|33.94|0
1660593300000|2022-08-15 19:55:00|36.34|33.94|36.29|33.89|36.67|34.27|36.13|33.73|0
1660593600000|2022-08-15 20:00:00|36.54|34.14|36.37|33.97|36.63|34.23|36.29|33.89|0
1660593900000|2022-08-15 20:05:00|36.35|33.95|36.21|33.81|36.46|34.06|36.21|33.81|0
1660594200000|2022-08-15 20:10:00|36.25|33.85|36|33.6|36.25|33.85|35.7|33.3|0
1660594500000|2022-08-15 20:15:00|36.15|33.35|36.28|33.48|36.36|33.56|36.15|33.35|0
1660594800000|2022-08-15 20:20:00|36.32|33.52|36.15|33.35|36.36|33.56|36.11|33.31|0
1660595100000|2022-08-15 20:25:00|36.11|33.31|36.19|33.39|36.23|33.43|35.94|33.14|0
1660595400000|2022-08-15 20:30:00|36.23|33.43|36.31|33.51|36.36|33.56|36.23|33.43|0
1660595700000|2022-08-15 20:35:00|36.36|33.56|36.36|33.56|36.38|33.58|36.27|33.47|0
1660596000000|2022-08-15 20:40:00|36.31|33.51|36.35|33.55|36.4|33.6|36.25|33.45|0
1660596300000|2022-08-15 20:45:00|36.4|33.6|36.19|33.39|36.4|33.6|36.19|33.39|0
1660596600000|2022-08-15 20:50:00|36.23|33.43|35.93|33.13|36.23|33.43|35.93|33.13|0
1660596900000|2022-08-15 20:55:00|35.98|33.18|36.04|33.24|36.16|33.36|35.93|33.13|0
1660597200000|2022-08-15 21:00:00|36.11|33.31|36.1|33.3|36.12|33.32|36.03|33.23|0
1660597500000|2022-08-15 21:05:00|36.14|33.34|36.13|33.33|36.18|33.38|36.1|33.3|0
1660597800000|2022-08-15 21:10:00|36.1|33.3|36.1|33.3|36.13|33.33|36.08|33.28|0
1660598100000|2022-08-15 21:15:00|36.09|33.29|36.1|33.3|36.1|33.3|36.08|33.28|0
1660598400000|2022-08-15 21:20:00|36.09|33.29|36.1|33.3|36.11|33.31|36.08|33.28|0
1660598700000|2022-08-15 21:25:00|36.11|33.31|36.11|33.31|36.11|33.31|36.1|33.3|0
1660599000000|2022-08-15 21:30:00|36.1|33.3|36.02|33.22|36.1|33.3|36.02|33.22|0
1660599300000|2022-08-15 21:35:00|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1660599600000|2022-08-15 21:40:00|36.05|33.25|36.08|33.28|36.08|33.28|36.05|33.25|0
1660599900000|2022-08-15 21:45:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1660600200000|2022-08-15 21:50:00|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1660600500000|2022-08-15 21:55:00|36.07|33.27|36.07|33.27|36.08|33.28|36.03|33.23|0
1660600800000|2022-08-15 22:00:00|36.02|33.22|35.87|33.07|36.02|33.22|35.67|32.87|0
1660601100000|2022-08-15 22:05:00|35.83|33.03|35.71|32.91|35.83|33.03|35.71|32.91|0
1660601400000|2022-08-15 22:10:00|35.75|32.95|35.87|33.07|35.87|33.07|35.71|32.91|0
1660601700000|2022-08-15 22:15:00|35.91|33.11|35.87|33.07|35.91|33.11|35.79|32.99|0
1660602000000|2022-08-15 22:20:00|35.83|33.03|35.83|33.03|35.87|33.07|35.78|32.98|0
1660602300000|2022-08-15 22:25:00|35.78|32.98|35.82|33.02|35.87|33.07|35.74|32.94|0
1660602600000|2022-08-15 22:30:00|35.87|33.07|35.91|33.11|35.95|33.15|35.86|33.06|0
1660602900000|2022-08-15 22:35:00|35.95|33.15|35.9|33.1|35.95|33.15|35.9|33.1|0
1660603200000|2022-08-15 22:40:00|35.95|33.15|35.78|32.98|35.95|33.15|35.78|32.98|0
1660603500000|2022-08-15 22:45:00|35.82|33.02|35.78|32.98|35.82|33.02|35.74|32.94|0
1660603800000|2022-08-15 22:50:00|35.82|33.02|35.65|32.85|35.82|33.02|35.63|32.83|0
1660604100000|2022-08-15 22:55:00|35.69|32.89|35.73|32.93|35.78|32.98|35.69|32.89|0
1660604400000|2022-08-15 23:00:00|35.77|32.97|35.69|32.89|35.82|33.02|35.61|32.81|0
1660604700000|2022-08-15 23:05:00|35.73|32.93|35.81|33.01|35.85|33.05|35.65|32.85|0
1660605000000|2022-08-15 23:10:00|35.77|32.97|35.77|32.97|35.83|33.03|35.73|32.93|0
1660605300000|2022-08-15 23:15:00|35.81|33.01|35.81|33.01|35.81|33.01|35.77|32.97|0
1660605600000|2022-08-15 23:20:00|35.77|32.97|35.77|32.97|35.81|33.01|35.73|32.93|0
1660605900000|2022-08-15 23:25:00|35.72|32.92|35.72|32.92|35.72|32.92|35.68|32.88|0
1660606200000|2022-08-15 23:30:00|35.68|32.88|35.81|33.01|35.81|33.01|35.68|32.88|0
1660606500000|2022-08-15 23:35:00|35.76|32.96|35.72|32.92|35.8|33|35.72|32.92|0
1660606800000|2022-08-15 23:40:00|35.76|32.96|35.8|33|35.84|33.04|35.72|32.92|0
1660607100000|2022-08-15 23:45:00|35.82|33.02|36.01|33.21|36.05|33.25|35.76|32.96|0
1660607400000|2022-08-15 23:50:00|36.05|33.25|36.26|33.46|36.3|33.5|36.05|33.25|0
1660607700000|2022-08-15 23:55:00|36.24|33.44|36.01|33.21|36.3|33.5|36.01|33.21|0
1660608000000|2022-08-16 00:00:00|35.92|33.12|35.49|32.69|35.92|33.12|35.22|32.42|0
1660608300000|2022-08-16 00:05:00|35.59|32.79|35.63|32.83|35.67|32.87|35.45|32.65|0
1660608600000|2022-08-16 00:10:00|35.59|32.79|35.51|32.71|35.71|32.91|35.46|32.66|0
1660608900000|2022-08-16 00:15:00|35.42|32.62|35.42|32.62|35.46|32.66|35.26|32.46|0
1660609200000|2022-08-16 00:20:00|35.38|32.58|35.34|32.54|35.42|32.62|35.22|32.42|0
1660609500000|2022-08-16 00:25:00|35.38|32.58|35.23|32.43|35.46|32.66|35.23|32.43|0
1660609800000|2022-08-16 00:30:00|35.26|32.46|35.42|32.62|35.54|32.74|35.21|32.41|0
1660610100000|2022-08-16 00:35:00|35.44|32.64|35.52|32.72|35.54|32.74|35.38|32.58|0
1660610400000|2022-08-16 00:40:00|35.54|32.74|35.56|32.76|35.66|32.86|35.5|32.7|0
1660610700000|2022-08-16 00:45:00|35.58|32.78|35.54|32.74|35.66|32.86|35.5|32.7|0
1660611000000|2022-08-16 00:50:00|35.58|32.78|35.58|32.78|35.62|32.82|35.54|32.74|0
1660611300000|2022-08-16 00:55:00|35.62|32.82|35.45|32.65|35.62|32.82|35.41|32.61|0
1660611600000|2022-08-16 01:00:00|35.49|32.69|35.49|32.69|35.66|32.86|35.49|32.69|0
1660611900000|2022-08-16 01:05:00|35.53|32.73|35.49|32.69|35.74|32.94|35.47|32.67|0
1660612200000|2022-08-16 01:10:00|35.55|32.75|35.53|32.73|35.65|32.85|35.49|32.69|0
1660612500000|2022-08-16 01:15:00|35.57|32.77|35.2|32.4|35.59|32.79|35.2|32.4|0
1660612800000|2022-08-16 01:20:00|35.26|32.46|34.75|31.95|35.32|32.52|34.75|31.95|0
1660613100000|2022-08-16 01:25:00|34.79|31.99|34.91|32.11|34.91|32.11|34.75|31.95|0
1660613400000|2022-08-16 01:30:00|34.99|32.19|35.42|32.62|35.52|32.72|34.87|32.07|0
1660613700000|2022-08-16 01:35:00|35.44|32.64|35.44|32.64|35.44|32.64|35.24|32.44|0
1660614000000|2022-08-16 01:40:00|35.4|32.6|35.34|32.54|35.56|32.76|35.28|32.48|0
1660614300000|2022-08-16 01:45:00|35.36|32.56|35.52|32.72|35.64|32.84|35.36|32.56|0
1660614600000|2022-08-16 01:50:00|35.48|32.68|35.52|32.72|35.6|32.8|35.48|32.68|0
1660614900000|2022-08-16 01:55:00|35.56|32.76|35.68|32.88|35.72|32.92|35.52|32.72|0
1660615200000|2022-08-16 02:00:00|35.6|32.8|35.89|33.09|35.89|33.09|35.56|32.76|0
1660615500000|2022-08-16 02:05:00|35.93|33.13|36.09|33.29|36.26|33.46|35.84|33.04|0
1660615800000|2022-08-16 02:10:00|36.13|33.33|36.01|33.21|36.13|33.33|35.97|33.17|0
1660616100000|2022-08-16 02:15:00|35.97|33.17|36.05|33.25|36.05|33.25|35.92|33.12|0
1660616400000|2022-08-16 02:20:00|36.01|33.21|35.88|33.08|36.01|33.21|35.84|33.04|0
1660616700000|2022-08-16 02:25:00|35.92|33.12|35.92|33.12|36|33.2|35.88|33.08|0
1660617000000|2022-08-16 02:30:00|35.96|33.16|36|33.2|36.04|33.24|35.92|33.12|0
1660617300000|2022-08-16 02:35:00|36.02|33.22|35.79|32.99|36.09|33.29|35.71|32.91|0
1660617600000|2022-08-16 02:40:00|35.81|33.01|35.87|33.07|35.92|33.12|35.79|32.99|0
1660617900000|2022-08-16 02:45:00|35.92|33.12|36.21|33.41|36.25|33.45|35.85|33.05|0
1660618200000|2022-08-16 02:50:00|36.25|33.45|36.5|33.7|36.84|34.04|36.25|33.45|0
1660618500000|2022-08-16 02:55:00|36.46|33.66|36.5|33.7|36.5|33.7|36.33|33.53|0
1660618800000|2022-08-16 03:00:00|36.45|33.65|36.37|33.57|36.5|33.7|36.33|33.53|0
1660619100000|2022-08-16 03:05:00|36.41|33.61|36.41|33.61|36.45|33.65|36.33|33.53|0
1660619400000|2022-08-16 03:10:00|36.37|33.57|36.16|33.36|36.37|33.57|36.16|33.36|0
1660619700000|2022-08-16 03:15:00|36.18|33.38|35.91|33.11|36.2|33.4|35.91|33.11|0
1660620000000|2022-08-16 03:20:00|35.95|33.15|36.03|33.23|36.03|33.23|35.91|33.11|0
1660620300000|2022-08-16 03:25:00|36.01|33.21|36.03|33.23|36.11|33.31|35.99|33.19|0
1660620600000|2022-08-16 03:30:00|36.07|33.27|35.98|33.18|36.11|33.31|35.98|33.18|0
1660620900000|2022-08-16 03:35:00|35.94|33.14|35.86|33.06|35.94|33.14|35.86|33.06|0
1660621200000|2022-08-16 03:40:00|35.82|33.02|35.65|32.85|35.98|33.18|35.61|32.81|0
1660621500000|2022-08-16 03:45:00|35.61|32.81|35.69|32.89|35.73|32.93|35.61|32.81|0
1660621800000|2022-08-16 03:50:00|35.73|32.93|35.81|33.01|35.86|33.06|35.73|32.93|0
1660622100000|2022-08-16 03:55:00|35.77|32.97|35.73|32.93|35.81|33.01|35.73|32.93|0
1660622400000|2022-08-16 04:00:00|35.77|32.97|35.85|33.05|35.85|33.05|35.73|32.93|0
1660622700000|2022-08-16 04:05:00|35.81|33.01|35.69|32.89|35.93|33.13|35.69|32.89|0
1660623000000|2022-08-16 04:10:00|35.73|32.93|35.72|32.92|35.77|32.97|35.72|32.92|0
1660623300000|2022-08-16 04:15:00|35.81|33.01|35.72|32.92|35.81|33.01|35.72|32.92|0
1660623600000|2022-08-16 04:20:00|35.68|32.88|35.68|32.88|35.72|32.92|35.64|32.84|0
1660623900000|2022-08-16 04:25:00|35.72|32.92|35.72|32.92|35.76|32.96|35.68|32.88|0
1660624200000|2022-08-16 04:30:00|35.68|32.88|35.8|33|35.8|33|35.68|32.88|0
1660624500000|2022-08-16 04:35:00|35.76|32.96|35.88|33.08|35.88|33.08|35.76|32.96|0
1660624800000|2022-08-16 04:40:00|35.86|33.06|35.92|33.12|35.92|33.12|35.84|33.04|0
1660625100000|2022-08-16 04:45:00|35.96|33.16|35.92|33.12|35.96|33.16|35.88|33.08|0
1660625400000|2022-08-16 04:50:00|35.96|33.16|36|33.2|36|33.2|35.92|33.12|0
1660625700000|2022-08-16 04:55:00|35.96|33.16|35.96|33.16|36.06|33.26|35.92|33.12|0
1660626000000|2022-08-16 05:00:00|36|33.2|35.83|33.03|36.02|33.22|35.83|33.03|0
1660626300000|2022-08-16 05:05:00|35.81|33.01|35.67|32.87|35.81|33.01|35.55|32.75|0
1660626600000|2022-08-16 05:10:00|35.63|32.83|35.46|32.66|35.63|32.83|35.42|32.62|0
1660626900000|2022-08-16 05:15:00|35.5|32.7|35.52|32.72|35.52|32.72|35.34|32.54|0
1660627200000|2022-08-16 05:20:00|35.54|32.74|35.33|32.53|35.56|32.76|35.33|32.53|0
1660627500000|2022-08-16 05:25:00|35.38|32.58|35.37|32.57|35.46|32.66|35.29|32.49|0
1660627800000|2022-08-16 05:30:00|35.33|32.53|35.5|32.7|35.5|32.7|35.33|32.53|0
1660628100000|2022-08-16 05:35:00|35.45|32.65|35.54|32.74|35.62|32.82|35.41|32.61|0
1660628400000|2022-08-16 05:40:00|35.58|32.78|35.74|32.94|35.74|32.94|35.58|32.78|0
1660628700000|2022-08-16 05:45:00|35.7|32.9|35.7|32.9|35.74|32.94|35.66|32.86|0
1660629000000|2022-08-16 05:50:00|35.74|32.94|35.82|33.02|35.86|33.06|35.74|32.94|0
1660629300000|2022-08-16 05:55:00|35.86|33.06|36.07|33.27|36.15|33.35|35.78|32.98|0
1660629600000|2022-08-16 06:00:00|36.03|33.23|35.86|33.06|36.07|33.27|35.69|32.89|0
1660629900000|2022-08-16 06:05:00|35.82|33.02|35.65|32.85|35.82|33.02|35.65|32.85|0
1660630200000|2022-08-16 06:10:00|35.61|32.81|35.44|32.64|35.61|32.81|35.32|32.52|0
1660630500000|2022-08-16 06:15:00|35.4|32.6|35.44|32.64|35.48|32.68|35.36|32.56|0
1660630800000|2022-08-16 06:20:00|35.42|32.62|35.31|32.51|35.48|32.68|35.24|32.44|0
1660631100000|2022-08-16 06:25:00|35.27|32.47|35.22|32.42|35.31|32.51|35.1|32.3|0
1660631400000|2022-08-16 06:30:00|35.18|32.38|35.02|32.22|35.22|32.42|34.9|32.1|0
1660631700000|2022-08-16 06:35:00|35.06|32.26|35.06|32.26|35.06|32.26|34.9|32.1|0
1660632000000|2022-08-16 06:40:00|35.02|32.22|35.1|32.3|35.18|32.38|34.94|32.14|0
1660632300000|2022-08-16 06:45:00|35.06|32.26|35.18|32.38|35.18|32.38|34.99|32.19|0
1660632600000|2022-08-16 06:50:00|35.16|32.36|35.14|32.34|35.26|32.46|35.09|32.29|0
1660632900000|2022-08-16 06:55:00|35.18|32.38|34.81|32.01|35.18|32.38|34.81|32.01|0
1660633200000|2022-08-16 07:00:00|34.85|32.05|34.67|31.87|34.85|32.05|34.37|31.57|0
1660633500000|2022-08-16 07:05:00|34.49|32.09|34.04|31.64|34.61|32.21|34|31.6|0
1660633800000|2022-08-16 07:10:00|34|31.6|34.16|31.76|34.24|31.84|34|31.6|0
1660634100000|2022-08-16 07:15:00|34.2|31.8|34.16|31.76|34.24|31.84|34|31.6|0
1660634400000|2022-08-16 07:20:00|34.2|31.8|34.32|31.92|34.52|32.12|34.12|31.72|0
1660634700000|2022-08-16 07:25:00|34.36|31.96|34.36|31.96|34.44|32.04|34.28|31.88|0
1660635000000|2022-08-16 07:30:00|34.4|32|34.72|32.32|34.74|32.34|34.36|31.96|0
1660635300000|2022-08-16 07:35:00|34.68|32.28|34.48|32.08|34.72|32.32|34.4|32|0
1660635600000|2022-08-16 07:40:00|34.44|32.04|34.19|31.79|34.44|32.04|34.11|31.71|0
1660635900000|2022-08-16 07:45:00|34.17|31.77|34.76|32.36|34.76|32.36|34.17|31.77|0
1660636200000|2022-08-16 07:50:00|34.72|32.32|34.92|32.52|35|32.6|34.72|32.32|0
1660636500000|2022-08-16 07:55:00|34.96|32.56|35.24|32.84|35.29|32.89|34.86|32.46|0
1660636800000|2022-08-16 08:00:00|35.28|32.88|35.18|32.78|35.37|32.97|35.08|32.68|0
1660637100000|2022-08-16 08:05:00|35.16|32.76|35.53|33.13|35.61|33.21|34.91|32.51|0
1660637400000|2022-08-16 08:10:00|35.61|33.21|35.53|33.13|35.74|33.34|35.45|33.05|0
1660637700000|2022-08-16 08:15:00|35.51|33.11|35.32|32.92|35.57|33.17|35.28|32.88|0
1660638000000|2022-08-16 08:20:00|35.28|32.88|35.48|33.08|35.48|33.08|35.2|32.8|0
1660638300000|2022-08-16 08:25:00|35.53|33.13|35.65|33.25|35.9|33.5|35.52|33.12|0
1660638600000|2022-08-16 08:30:00|35.73|33.33|35.69|33.29|35.73|33.33|35.48|33.08|0
1660638900000|2022-08-16 08:35:00|35.6|33.2|36.14|33.74|36.19|33.79|35.6|33.2|0
1660639200000|2022-08-16 08:40:00|36.1|33.7|35.89|33.49|36.25|33.85|35.81|33.41|0
1660639500000|2022-08-16 08:45:00|35.85|33.45|35.54|33.14|35.85|33.45|35.52|33.12|0
1660639800000|2022-08-16 08:50:00|35.52|33.12|35.6|33.2|35.85|33.45|35.52|33.12|0
1660640100000|2022-08-16 08:55:00|35.58|33.18|35.68|33.28|35.68|33.28|35.52|33.12|0
1660640400000|2022-08-16 09:00:00|35.7|33.3|35.2|32.8|35.78|33.38|35.18|32.78|0
1660640700000|2022-08-16 09:05:00|35.23|32.83|34.98|32.58|35.39|32.99|34.94|32.54|0
1660641000000|2022-08-16 09:10:00|34.94|32.54|34.85|32.45|35.02|32.62|34.77|32.37|0
1660641300000|2022-08-16 09:15:00|34.81|32.41|34.93|32.53|35.1|32.7|34.77|32.37|0
1660641600000|2022-08-16 09:20:00|34.89|32.49|34.89|32.49|35.06|32.66|34.81|32.41|0
1660641900000|2022-08-16 09:25:00|34.97|32.57|34.93|32.53|35.22|32.82|34.93|32.53|0
1660642200000|2022-08-16 09:30:00|34.97|32.57|34.56|32.16|35.01|32.61|34.48|32.08|0
1660642500000|2022-08-16 09:35:00|34.65|32.25|34.68|32.28|34.73|32.33|34.44|32.04|0
1660642800000|2022-08-16 09:40:00|34.7|32.3|34.76|32.36|34.85|32.45|34.52|32.12|0
1660643100000|2022-08-16 09:45:00|34.81|32.41|34.84|32.44|34.85|32.45|34.72|32.32|0
1660643400000|2022-08-16 09:50:00|34.82|32.42|34.92|32.52|34.99|32.59|34.72|32.32|0
1660643700000|2022-08-16 09:55:00|34.97|32.57|35.05|32.65|35.05|32.65|34.84|32.44|0
1660644000000|2022-08-16 10:00:00|35|32.6|34.96|32.56|35|32.6|34.74|32.34|0
1660644300000|2022-08-16 10:05:00|35|32.6|34.8|32.4|35.04|32.64|34.8|32.4|0
1660644600000|2022-08-16 10:10:00|34.76|32.36|34.51|32.11|34.86|32.46|34.43|32.03|0
1660644900000|2022-08-16 10:15:00|34.47|32.07|34.55|32.15|34.71|32.31|34.31|31.91|0
1660645200000|2022-08-16 10:20:00|34.67|32.27|34.92|32.52|34.96|32.56|34.63|32.23|0
1660645500000|2022-08-16 10:25:00|34.96|32.56|34.63|32.23|35|32.6|34.63|32.23|0
1660645800000|2022-08-16 10:30:00|34.67|32.27|34.67|32.27|34.79|32.39|34.55|32.15|0
1660646100000|2022-08-16 10:35:00|34.65|32.25|34.55|32.15|34.67|32.27|34.39|31.99|0
1660646400000|2022-08-16 10:40:00|34.57|32.17|34.5|32.1|34.59|32.19|34.22|31.82|0
1660646700000|2022-08-16 10:45:00|34.42|32.02|34.42|32.02|34.59|32.19|34.38|31.98|0
1660647000000|2022-08-16 10:50:00|34.46|32.06|34.62|32.22|34.64|32.24|34.42|32.02|0
1660647300000|2022-08-16 10:55:00|34.6|32.2|34.56|32.16|34.74|32.34|34.5|32.1|0
1660647600000|2022-08-16 11:00:00|34.54|32.14|34.9|32.5|34.95|32.55|34.3|31.9|0
1660647900000|2022-08-16 11:05:00|34.86|32.46|35.19|32.79|35.23|32.83|34.84|32.44|0
1660648200000|2022-08-16 11:10:00|35.15|32.75|35.23|32.83|35.35|32.95|35.15|32.75|0
1660648500000|2022-08-16 11:15:00|35.19|32.79|35.27|32.87|35.29|32.89|35.15|32.75|0
1660648800000|2022-08-16 11:20:00|35.25|32.85|35.31|32.91|35.43|33.03|35.25|32.85|0
1660649100000|2022-08-16 11:25:00|35.19|32.79|35.6|33.2|35.62|33.22|35.19|32.79|0
1660649400000|2022-08-16 11:30:00|35.62|33.22|35.64|33.24|35.68|33.28|35.45|33.05|0
1660649700000|2022-08-16 11:35:00|35.59|33.19|35.72|33.32|35.8|33.4|35.59|33.19|0
1660650000000|2022-08-16 11:40:00|35.63|33.23|35.57|33.17|35.63|33.23|35.34|32.94|0
1660650300000|2022-08-16 11:45:00|35.55|33.15|35.42|33.02|35.59|33.19|35.42|33.02|0
1660650600000|2022-08-16 11:50:00|35.47|33.07|35.59|33.19|35.63|33.23|35.38|32.98|0
1660650900000|2022-08-16 11:55:00|35.63|33.23|35.55|33.15|35.67|33.27|35.5|33.1|0
1660651200000|2022-08-16 12:00:00|35.5|33.1|35.38|32.98|35.55|33.15|35.24|32.84|0
1660651500000|2022-08-16 12:05:00|35.42|33.02|35.42|33.02|35.42|33.02|35.3|32.9|0
1660651800000|2022-08-16 12:10:00|35.5|33.1|35.75|33.35|35.92|33.52|35.46|33.06|0
1660652100000|2022-08-16 12:15:00|35.79|33.39|35.75|33.35|35.96|33.56|35.71|33.31|0
1660652400000|2022-08-16 12:20:00|35.71|33.31|35.41|33.01|35.75|33.35|35.37|32.97|0
1660652700000|2022-08-16 12:25:00|35.43|33.03|35.45|33.05|35.46|33.06|35.29|32.89|0
1660653000000|2022-08-16 12:30:00|35.47|33.07|34.96|32.56|35.54|33.14|34.72|32.32|0
1660653300000|2022-08-16 12:35:00|34.94|32.54|34.84|32.44|35.08|32.68|34.84|32.44|0
1660653600000|2022-08-16 12:40:00|34.86|32.46|34.79|32.39|34.92|32.52|34.59|32.19|0
1660653900000|2022-08-16 12:45:00|34.75|32.35|35.04|32.64|35.04|32.64|34.31|31.91|0
1660654200000|2022-08-16 12:50:00|35|32.6|34.65|32.25|35.04|32.64|34.31|31.91|0
1660654500000|2022-08-16 12:55:00|34.59|32.19|34.91|32.51|34.96|32.56|34.55|32.15|0
1660654800000|2022-08-16 13:00:00|34.96|32.56|35.08|32.68|35.12|32.72|34.79|32.39|0
1660655100000|2022-08-16 13:05:00|35.12|32.72|35.16|32.76|35.16|32.76|34.83|32.43|0
1660655400000|2022-08-16 13:10:00|35.07|32.67|35.05|32.65|35.12|32.72|34.79|32.39|0
1660655700000|2022-08-16 13:15:00|35.07|32.67|34.95|32.55|35.2|32.8|34.75|32.35|0
1660656000000|2022-08-16 13:20:00|34.91|32.51|34.71|32.31|34.97|32.57|34.58|32.18|0
1660656300000|2022-08-16 13:25:00|34.66|32.26|34.7|32.3|34.91|32.51|34.58|32.18|0
1660656600000|2022-08-16 13:30:00|34.74|32.34|35.89|33.49|36.27|33.87|34.74|32.34|0
1660656900000|2022-08-16 13:35:00|35.91|33.51|36.06|33.66|36.56|34.16|35.6|33.2|0
1660657200000|2022-08-16 13:40:00|36.01|33.61|35.68|33.28|36.22|33.82|35.56|33.16|0
1660657500000|2022-08-16 13:45:00|35.64|33.24|35.19|32.79|36.1|33.7|35.15|32.75|0
1660657800000|2022-08-16 13:50:00|35.1|32.7|35.47|33.07|35.64|33.24|34.86|32.46|0
1660658100000|2022-08-16 13:55:00|35.43|33.03|35.97|33.57|36.3|33.9|35.39|32.99|0
1660658400000|2022-08-16 14:00:00|35.88|33.48|35.14|32.74|35.94|33.54|34.41|32.01|0
1660658700000|2022-08-16 14:05:00|35.1|32.7|35.26|32.86|35.55|33.15|34.9|32.5|0
1660659000000|2022-08-16 14:10:00|35.22|32.82|36.21|33.81|36.71|34.31|35.14|32.74|0
1660659300000|2022-08-16 14:15:00|36.17|33.77|35.27|32.87|36.17|33.77|34.33|31.93|0
1660659600000|2022-08-16 14:20:00|35.23|32.83|35.47|33.07|35.76|33.36|35.1|32.7|0
1660659900000|2022-08-16 14:25:00|35.39|32.99|34.82|32.42|35.39|32.99|34.65|32.25|0
1660660200000|2022-08-16 14:30:00|34.78|32.38|33.54|31.14|34.78|32.38|33.42|31.02|0
1660660500000|2022-08-16 14:35:00|33.5|31.1|34.7|32.3|35.1|32.7|33.38|30.98|0
1660660800000|2022-08-16 14:40:00|34.74|32.34|35.63|33.23|35.76|33.36|34.58|32.18|0
1660661100000|2022-08-16 14:45:00|35.67|33.27|35.92|33.52|36|33.6|35.39|32.99|0
1660661400000|2022-08-16 14:50:00|35.88|33.48|35.88|33.48|36.25|33.85|35.75|33.35|0
1660661700000|2022-08-16 14:55:00|35.92|33.52|35.38|32.98|36|33.6|35.18|32.78|0
1660662000000|2022-08-16 15:00:00|35.34|32.94|35.38|32.98|36|33.6|35.3|32.9|0
1660662300000|2022-08-16 15:05:00|35.34|32.94|35.75|33.35|36.2|33.8|35.34|32.94|0
1660662600000|2022-08-16 15:10:00|35.79|33.39|37.25|34.85|37.29|34.89|35.79|33.39|0
1660662900000|2022-08-16 15:15:00|37.29|34.89|37.26|34.86|38.23|35.83|36.96|34.56|0
1660663200000|2022-08-16 15:20:00|37.3|34.9|35.62|33.22|37.3|34.9|35.58|33.18|0
1660663500000|2022-08-16 15:25:00|35.58|33.18|36.16|33.76|36.33|33.93|35.49|33.09|0
1660663800000|2022-08-16 15:30:00|36.12|33.72|36.45|34.05|37.01|34.61|35.95|33.55|0
1660664100000|2022-08-16 15:35:00|36.41|34.01|36.75|34.35|36.79|34.39|36.33|33.93|0
1660664400000|2022-08-16 15:40:00|36.83|34.43|36.79|34.39|36.88|34.48|36.45|34.05|0
1660664700000|2022-08-16 15:45:00|36.77|34.37|36.67|34.27|37.43|35.03|36.58|34.18|0
1660665000000|2022-08-16 15:50:00|36.71|34.31|37.4|35|37.4|35|36.63|34.23|0
1660665300000|2022-08-16 15:55:00|37.35|34.95|37.57|35.17|37.88|35.48|37.14|34.74|0
1660665600000|2022-08-16 16:00:00|37.53|35.13|37.26|34.86|37.61|35.21|37.22|34.82|0
1660665900000|2022-08-16 16:05:00|37.35|34.95|37.13|34.73|37.52|35.12|37.09|34.69|0
1660666200000|2022-08-16 16:10:00|37.18|34.78|37.65|35.25|37.7|35.3|37.18|34.78|0
1660666500000|2022-08-16 16:15:00|37.61|35.21|38.04|35.64|38.13|35.73|37.61|35.21|0
1660666800000|2022-08-16 16:20:00|37.96|35.56|37.78|35.38|37.96|35.56|37.48|35.08|0
1660667100000|2022-08-16 16:25:00|37.74|35.34|37.26|34.86|37.78|35.38|37.21|34.81|0
1660667400000|2022-08-16 16:30:00|37.21|34.81|37.43|35.03|37.69|35.29|37.17|34.77|0
1660667700000|2022-08-16 16:35:00|37.47|35.07|37.34|34.94|37.65|35.25|37.3|34.9|0
1660668000000|2022-08-16 16:40:00|37.3|34.9|36.78|34.38|37.43|35.03|36.7|34.3|0
1660668300000|2022-08-16 16:45:00|36.74|34.34|36.82|34.42|36.95|34.55|36.65|34.25|0
1660668600000|2022-08-16 16:50:00|36.86|34.46|36.29|33.89|36.95|34.55|36.29|33.89|0
1660668900000|2022-08-16 16:55:00|36.31|33.91|36.4|34|36.53|34.13|36.23|33.83|0
1660669200000|2022-08-16 17:00:00|36.44|34.04|36.57|34.17|36.57|34.17|36.18|33.78|0
1660669500000|2022-08-16 17:05:00|36.52|34.12|37.17|34.77|37.17|34.77|36.48|34.08|0
1660669800000|2022-08-16 17:10:00|37.12|34.72|37.12|34.72|37.29|34.89|36.99|34.59|0
1660670100000|2022-08-16 17:15:00|37.08|34.68|37.12|34.72|37.38|34.98|37.08|34.68|0
1660670400000|2022-08-16 17:20:00|37.08|34.68|37.46|35.06|37.51|35.11|36.99|34.59|0
1660670700000|2022-08-16 17:25:00|37.51|35.11|37.25|34.85|37.55|35.15|37.2|34.8|0
1660671000000|2022-08-16 17:30:00|37.29|34.89|37.46|35.06|37.46|35.06|37.12|34.72|0
1660671300000|2022-08-16 17:35:00|37.42|35.02|38.12|35.72|38.21|35.81|37.37|34.97|0
1660671600000|2022-08-16 17:40:00|38.16|35.76|37.98|35.58|38.16|35.76|37.9|35.5|0
1660671900000|2022-08-16 17:45:00|38.03|35.63|38.16|35.76|38.18|35.78|37.98|35.58|0
1660672200000|2022-08-16 17:50:00|38.11|35.71|38.33|35.93|38.47|36.07|38.07|35.67|0
1660672500000|2022-08-16 17:55:00|38.29|35.89|38.42|36.02|38.6|36.2|38.11|35.71|0
1660672800000|2022-08-16 18:00:00|38.38|35.98|38.55|36.15|38.91|36.51|38.2|35.8|0
1660673100000|2022-08-16 18:05:00|38.6|36.2|39.31|36.91|39.31|36.91|38.6|36.2|0
1660673400000|2022-08-16 18:10:00|39.27|36.87|39.36|36.96|39.72|37.32|39.27|36.87|0
1660673700000|2022-08-16 18:15:00|39.4|37|39.23|36.83|40.08|37.68|39.19|36.79|0
1660674000000|2022-08-16 18:20:00|39.28|36.88|39.01|36.61|39.42|37.02|38.92|36.52|0
1660674300000|2022-08-16 18:25:00|39.05|36.65|38.65|36.25|39.1|36.7|38.34|35.94|0
1660674600000|2022-08-16 18:30:00|38.6|36.2|37.63|35.23|38.65|36.25|37.63|35.23|0
1660674900000|2022-08-16 18:35:00|37.54|35.14|35.79|33.39|37.67|35.27|35.7|33.3|0
1660675200000|2022-08-16 18:40:00|35.87|33.47|35.2|32.8|35.95|33.55|34.87|32.47|0
1660675500000|2022-08-16 18:45:00|35.1|32.7|34.25|31.37|35.1|32.7|33.61|30.81|0
1660675800000|2022-08-16 18:50:00|34.29|31.41|35.51|32.63|35.8|32.92|33.51|30.63|0
1660676100000|2022-08-16 18:55:00|35.47|32.59|36.42|33.54|36.59|33.71|35.47|32.59|0
1660676400000|2022-08-16 19:00:00|36.3|33.42|35.34|32.46|36.3|33.42|35.22|32.34|0
1660676700000|2022-08-16 19:05:00|35.38|32.5|36|33.12|36.38|33.5|35.34|32.46|0
1660677000000|2022-08-16 19:10:00|35.88|33|36.04|33.16|36.08|33.2|35.59|32.71|0
1660677300000|2022-08-16 19:15:00|36|33.12|36.37|33.49|36.37|33.49|35.63|32.75|0
1660677600000|2022-08-16 19:20:00|36.33|33.45|36.79|33.91|36.84|33.96|36|33.12|0
1660677900000|2022-08-16 19:25:00|36.84|33.96|37.09|34.21|37.3|34.42|36.67|33.79|0
1660678200000|2022-08-16 19:30:00|37.13|34.25|37.56|34.68|37.69|34.81|37.05|34.17|0
1660678500000|2022-08-16 19:35:00|37.6|34.72|37.1|34.7|37.73|35.01|37.08|34.38|0
1660678800000|2022-08-16 19:40:00|37.15|34.75|35.82|33.42|37.49|35.09|35.74|33.34|0
1660679100000|2022-08-16 19:45:00|35.78|33.38|36.8|34.4|36.97|34.57|35.78|33.38|0
1660679400000|2022-08-16 19:50:00|36.93|34.53|36.24|33.84|36.97|34.57|36.16|33.76|0
1660679700000|2022-08-16 19:55:00|36.33|33.93|35.78|33.38|36.33|33.93|35.57|33.17|0
1660680000000|2022-08-16 20:00:00|35.73|33.33|35.36|32.96|35.73|33.33|35.23|32.83|0
1660680300000|2022-08-16 20:05:00|35.31|32.91|35.31|32.91|35.48|33.08|35.31|32.91|0
1660680600000|2022-08-16 20:10:00|35.35|32.95|35.15|32.75|35.44|33.04|35.15|32.75|0
1660680900000|2022-08-16 20:15:00|35.3|32.5|35.43|32.63|35.47|32.67|35.2|32.4|0
1660681200000|2022-08-16 20:20:00|35.47|32.67|35.47|32.67|35.51|32.71|35.43|32.63|0
1660681500000|2022-08-16 20:25:00|35.43|32.63|35.34|32.54|35.47|32.67|35.34|32.54|0
1660681800000|2022-08-16 20:30:00|35.38|32.58|35.59|32.79|35.59|32.79|35.38|32.58|0
1660682100000|2022-08-16 20:35:00|35.63|32.83|35.88|33.08|35.92|33.12|35.63|32.83|0
1660682400000|2022-08-16 20:40:00|35.92|33.12|35.92|33.12|35.92|33.12|35.88|33.08|0
1660682700000|2022-08-16 20:45:00|35.96|33.16|36.13|33.33|36.17|33.37|35.96|33.16|0
1660683000000|2022-08-16 20:50:00|36.15|33.35|36.51|33.71|36.51|33.71|36.15|33.35|0
1660683300000|2022-08-16 20:55:00|36.55|33.75|36.5|33.7|36.55|33.75|36.49|33.69|0
1660683600000|2022-08-16 21:00:00|36.44|33.64|36.46|33.66|36.46|33.66|36.42|33.62|0
1660683900000|2022-08-16 21:05:00|36.45|33.65|36.42|33.62|36.45|33.65|36.41|33.61|0
1660684200000|2022-08-16 21:10:00|36.43|33.63|36.41|33.61|36.43|33.63|36.41|33.61|0
1660684500000|2022-08-16 21:15:00|36.39|33.59|36.3|33.5|36.39|33.59|36.26|33.46|0
1660684800000|2022-08-16 21:20:00|36.32|33.52|36.31|33.51|36.34|33.54|36.31|33.51|0
1660685100000|2022-08-16 21:25:00|36.34|33.54|36.38|33.58|36.38|33.58|36.34|33.54|0
1660685400000|2022-08-16 21:30:00|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1660685700000|2022-08-16 21:35:00|36.42|33.62|36.35|33.55|36.42|33.62|36.32|33.52|0
1660686000000|2022-08-16 21:40:00|36.36|33.56|36.4|33.6|36.41|33.61|36.35|33.55|0
1660686300000|2022-08-16 21:45:00|36.38|33.58|36.41|33.61|36.43|33.63|36.38|33.58|0
1660686600000|2022-08-16 21:50:00|36.39|33.59|36.39|33.59|36.41|33.61|36.39|33.59|0
1660686900000|2022-08-16 21:55:00|36.4|33.6|36.39|33.59|36.41|33.61|36.39|33.59|0
1660687200000|2022-08-16 22:00:00|36.3|33.5|35.81|33.01|36.3|33.5|35.79|32.99|0
1660687500000|2022-08-16 22:05:00|35.86|33.06|35.73|32.93|35.9|33.1|35.65|32.85|0
1660687800000|2022-08-16 22:10:00|35.75|32.95|35.9|33.1|35.9|33.1|35.73|32.93|0
1660688100000|2022-08-16 22:15:00|35.89|33.09|35.68|32.88|35.89|33.09|35.62|32.82|0
1660688400000|2022-08-16 22:20:00|35.73|32.93|35.79|32.99|35.93|33.13|35.73|32.93|0
1660688700000|2022-08-16 22:25:00|35.77|32.97|35.85|33.05|35.85|33.05|35.68|32.88|0
1660689000000|2022-08-16 22:30:00|35.91|33.11|35.78|32.98|35.91|33.11|35.76|32.96|0
1660689300000|2022-08-16 22:35:00|35.76|32.96|35.85|33.05|35.85|33.05|35.64|32.84|0
1660689600000|2022-08-16 22:40:00|35.93|33.13|35.93|33.13|36.01|33.21|35.8|33|0
1660689900000|2022-08-16 22:45:00|35.91|33.11|35.72|32.92|35.91|33.11|35.7|32.9|0
1660690200000|2022-08-16 22:50:00|35.76|32.96|35.88|33.08|35.88|33.08|35.72|32.92|0
1660690500000|2022-08-16 22:55:00|35.84|33.04|35.78|32.98|35.84|33.04|35.78|32.98|0
1660690800000|2022-08-16 23:00:00|35.76|32.96|35.75|32.95|35.86|33.06|35.71|32.91|0
1660691100000|2022-08-16 23:05:00|35.71|32.91|35.63|32.83|35.71|32.91|35.5|32.7|0
1660691400000|2022-08-16 23:10:00|35.67|32.87|35.71|32.91|35.75|32.95|35.65|32.85|0
1660691700000|2022-08-16 23:15:00|35.67|32.87|35.54|32.74|35.79|32.99|35.54|32.74|0
1660692000000|2022-08-16 23:20:00|35.63|32.83|35.54|32.74|35.67|32.87|35.46|32.66|0
1660692300000|2022-08-16 23:25:00|35.52|32.72|35.41|32.61|35.54|32.74|35.41|32.61|0
1660692600000|2022-08-16 23:30:00|35.46|32.66|35.41|32.61|35.5|32.7|35.37|32.57|0
1660692900000|2022-08-16 23:35:00|35.37|32.57|35.49|32.69|35.54|32.74|35.37|32.57|0
1660693200000|2022-08-16 23:40:00|35.54|32.74|35.45|32.65|35.54|32.74|35.41|32.61|0
1660693500000|2022-08-16 23:45:00|35.49|32.69|35.66|32.86|35.74|32.94|35.45|32.65|0
1660693800000|2022-08-16 23:50:00|35.68|32.88|35.95|33.15|35.95|33.15|35.57|32.77|0
1660694100000|2022-08-16 23:55:00|35.99|33.19|35.95|33.15|36.2|33.4|35.95|33.15|0
1660694400000|2022-08-17 00:00:00|35.99|33.19|35.78|32.98|36.16|33.36|35.61|32.81|0
1660694700000|2022-08-17 00:05:00|35.82|33.02|36.11|33.31|36.12|33.32|35.82|33.02|0
1660695000000|2022-08-17 00:10:00|36.09|33.29|36.49|33.69|36.54|33.74|36.07|33.27|0
1660695300000|2022-08-17 00:15:00|36.54|33.74|36.75|33.95|36.79|33.99|36.49|33.69|0
1660695600000|2022-08-17 00:20:00|36.79|33.99|36.45|33.65|36.83|34.03|36.32|33.52|0
1660695900000|2022-08-17 00:25:00|36.41|33.61|35.96|33.16|36.41|33.61|35.94|33.14|0
1660696200000|2022-08-17 00:30:00|35.98|33.18|36.19|33.39|36.28|33.48|35.86|33.06|0
1660696500000|2022-08-17 00:35:00|36.23|33.43|35.94|33.14|36.23|33.43|35.9|33.1|0
1660696800000|2022-08-17 00:40:00|35.98|33.18|35.77|32.97|35.98|33.18|35.77|32.97|0
1660697100000|2022-08-17 00:45:00|35.79|32.99|36.02|33.22|36.04|33.24|35.73|32.93|0
1660697400000|2022-08-17 00:50:00|36.06|33.26|36.02|33.22|36.06|33.26|35.98|33.18|0
1660697700000|2022-08-17 00:55:00|36.06|33.26|36.1|33.3|36.18|33.38|36.02|33.22|0
1660698000000|2022-08-17 01:00:00|36.08|33.28|35.72|32.92|36.1|33.3|35.6|32.8|0
1660698300000|2022-08-17 01:05:00|35.7|32.9|35.72|32.92|35.76|32.96|35.64|32.84|0
1660698600000|2022-08-17 01:10:00|35.7|32.9|35.93|33.13|36.01|33.21|35.68|32.88|0
1660698900000|2022-08-17 01:15:00|35.97|33.17|35.88|33.08|36.05|33.25|35.8|33|0
1660699200000|2022-08-17 01:20:00|35.86|33.06|35.84|33.04|35.93|33.13|35.8|33|0
1660699500000|2022-08-17 01:25:00|35.88|33.08|35.76|32.96|35.92|33.12|35.61|32.81|0
1660699800000|2022-08-17 01:30:00|35.8|33|35.88|33.08|35.96|33.16|35.71|32.91|0
1660700100000|2022-08-17 01:35:00|35.9|33.1|35.54|32.74|35.92|33.12|35.46|32.66|0
1660700400000|2022-08-17 01:40:00|35.5|32.7|35.54|32.74|35.71|32.91|35.5|32.7|0
1660700700000|2022-08-17 01:45:00|35.58|32.78|35.58|32.78|35.67|32.87|35.42|32.62|0
1660701000000|2022-08-17 01:50:00|35.62|32.82|35.92|33.12|35.92|33.12|35.58|32.78|0
1660701300000|2022-08-17 01:55:00|35.96|33.16|36|33.2|36.08|33.28|35.79|32.99|0
1660701600000|2022-08-17 02:00:00|36.04|33.24|35.91|33.11|36.06|33.26|35.83|33.03|0
1660701900000|2022-08-17 02:05:00|35.89|33.09|35.83|33.03|35.97|33.17|35.7|32.9|0
1660702200000|2022-08-17 02:10:00|35.79|32.99|35.7|32.9|35.87|33.07|35.62|32.82|0
1660702500000|2022-08-17 02:15:00|35.68|32.88|35.84|33.04|35.87|33.07|35.66|32.86|0
1660702800000|2022-08-17 02:20:00|35.82|33.02|35.74|32.94|35.93|33.13|35.74|32.94|0
1660703100000|2022-08-17 02:25:00|35.7|32.9|35.82|33.02|35.86|33.06|35.66|32.86|0
1660703400000|2022-08-17 02:30:00|35.86|33.06|36.16|33.36|36.16|33.36|35.84|33.04|0
1660703700000|2022-08-17 02:35:00|36.11|33.31|35.82|33.02|36.24|33.44|35.78|32.98|0
1660704000000|2022-08-17 02:40:00|35.86|33.06|35.78|32.98|36.07|33.27|35.78|32.98|0
1660704300000|2022-08-17 02:45:00|35.82|33.02|35.9|33.1|35.9|33.1|35.77|32.97|0
1660704600000|2022-08-17 02:50:00|35.86|33.06|35.86|33.06|35.86|33.06|35.73|32.93|0
1660704900000|2022-08-17 02:55:00|35.81|33.01|35.81|33.01|35.88|33.08|35.77|32.97|0
1660705200000|2022-08-17 03:00:00|35.83|33.03|35.77|32.97|35.94|33.14|35.77|32.97|0
1660705500000|2022-08-17 03:05:00|35.79|32.99|35.89|33.09|35.89|33.09|35.77|32.97|0
1660705800000|2022-08-17 03:10:00|35.94|33.14|35.98|33.18|35.98|33.18|35.83|33.03|0
1660706100000|2022-08-17 03:15:00|35.93|33.13|35.81|33.01|35.98|33.18|35.81|33.01|0
1660706400000|2022-08-17 03:20:00|35.85|33.05|35.78|32.98|35.93|33.13|35.78|32.98|0
1660706700000|2022-08-17 03:25:00|35.81|33.01|35.93|33.13|35.97|33.17|35.76|32.96|0
1660707000000|2022-08-17 03:30:00|35.95|33.15|35.8|33|35.95|33.15|35.76|32.96|0
1660707300000|2022-08-17 03:35:00|35.76|32.96|35.8|33|35.8|33|35.63|32.83|0
1660707600000|2022-08-17 03:40:00|35.84|33.04|35.8|33|35.84|33.04|35.76|32.96|0
1660707900000|2022-08-17 03:45:00|35.78|32.98|35.76|32.96|35.8|33|35.71|32.91|0
1660708200000|2022-08-17 03:50:00|35.71|32.91|35.88|33.08|35.88|33.08|35.71|32.91|0
1660708500000|2022-08-17 03:55:00|35.92|33.12|35.92|33.12|35.92|33.12|35.8|33|0
1660708800000|2022-08-17 04:00:00|35.96|33.16|36.09|33.29|36.09|33.29|35.96|33.16|0
1660709100000|2022-08-17 04:05:00|36.07|33.27|36.04|33.24|36.13|33.33|36.04|33.24|0
1660709400000|2022-08-17 04:10:00|36.09|33.29|36.09|33.29|36.13|33.33|36.06|33.26|0
1660709700000|2022-08-17 04:15:00|36.06|33.26|36.04|33.24|36.09|33.29|36.04|33.24|0
1660710000000|2022-08-17 04:20:00|36|33.2|36.04|33.24|36.04|33.24|35.96|33.16|0
1660710300000|2022-08-17 04:25:00|36.08|33.28|36.17|33.37|36.17|33.37|36.08|33.28|0
1660710600000|2022-08-17 04:30:00|36.21|33.41|36.33|33.53|36.33|33.53|36.21|33.41|0
1660710900000|2022-08-17 04:35:00|36.31|33.51|36.29|33.49|36.42|33.62|36.29|33.49|0
1660711200000|2022-08-17 04:40:00|36.31|33.51|36.5|33.7|36.5|33.7|36.31|33.51|0
1660711500000|2022-08-17 04:45:00|36.48|33.68|36.37|33.57|36.48|33.68|36.37|33.57|0
1660711800000|2022-08-17 04:50:00|36.39|33.59|36.41|33.61|36.43|33.63|36.37|33.57|0
1660712100000|2022-08-17 04:55:00|36.43|33.63|36.45|33.65|36.54|33.74|36.43|33.63|0
1660712400000|2022-08-17 05:00:00|36.54|33.74|36.84|34.04|36.84|34.04|36.54|33.74|0
1660712700000|2022-08-17 05:05:00|36.88|34.08|36.66|33.86|36.88|34.08|36.62|33.82|0
1660713000000|2022-08-17 05:10:00|36.68|33.88|36.79|33.99|36.88|34.08|36.68|33.88|0
1660713300000|2022-08-17 05:15:00|36.75|33.95|36.83|34.03|36.83|34.03|36.7|33.9|0
1660713600000|2022-08-17 05:20:00|36.81|34.01|36.75|33.95|36.92|34.12|36.75|33.95|0
1660713900000|2022-08-17 05:25:00|36.77|33.97|36.62|33.82|36.83|34.03|36.57|33.77|0
1660714200000|2022-08-17 05:30:00|36.64|33.84|36.7|33.9|36.7|33.9|36.53|33.73|0
1660714500000|2022-08-17 05:35:00|36.66|33.86|36.57|33.77|36.78|33.98|36.57|33.77|0
1660714800000|2022-08-17 05:40:00|36.59|33.79|36.53|33.73|36.61|33.81|36.48|33.68|0
1660715100000|2022-08-17 05:45:00|36.48|33.68|36.44|33.64|36.57|33.77|36.27|33.47|0
1660715400000|2022-08-17 05:50:00|36.4|33.6|36.57|33.77|36.61|33.81|36.37|33.57|0
1660715700000|2022-08-17 05:55:00|36.61|33.81|37.04|34.24|37.12|34.32|36.61|33.81|0
1660716000000|2022-08-17 06:00:00|36.99|34.19|36.73|33.93|37.04|34.24|36.69|33.89|0
1660716300000|2022-08-17 06:05:00|36.78|33.98|36.31|33.51|36.78|33.98|36.31|33.51|0
1660716600000|2022-08-17 06:10:00|36.35|33.55|36.09|33.29|36.37|33.57|35.97|33.17|0
1660716900000|2022-08-17 06:15:00|36.05|33.25|35.8|33|36.18|33.38|35.67|32.87|0
1660717200000|2022-08-17 06:20:00|35.76|32.96|35.88|33.08|35.92|33.12|35.75|32.95|0
1660717500000|2022-08-17 06:25:00|35.9|33.1|35.96|33.16|36.17|33.37|35.88|33.08|0
1660717800000|2022-08-17 06:30:00|36|33.2|35.79|32.99|36.05|33.25|35.75|32.95|0
1660718100000|2022-08-17 06:35:00|35.83|33.03|35.37|32.57|35.83|33.03|35.35|32.55|0
1660718400000|2022-08-17 06:40:00|35.42|32.62|35.6|32.8|35.62|32.82|35.33|32.53|0
1660718700000|2022-08-17 06:45:00|35.58|32.78|35.43|32.63|35.62|32.82|35.33|32.53|0
1660719000000|2022-08-17 06:50:00|35.41|32.61|35.49|32.69|35.62|32.82|35.41|32.61|0
1660719300000|2022-08-17 06:55:00|35.51|32.71|35.41|32.61|35.54|32.74|35.41|32.61|0
1660719600000|2022-08-17 07:00:00|35.47|32.67|35.22|32.42|35.58|32.78|35.2|32.4|0
1660719900000|2022-08-17 07:05:00|35.04|32.64|34.92|32.52|35.04|32.64|34.67|32.27|0
1660720200000|2022-08-17 07:10:00|34.83|32.43|34.71|32.31|34.92|32.52|34.63|32.23|0
1660720500000|2022-08-17 07:15:00|34.63|32.23|34.5|32.1|34.83|32.43|34.5|32.1|0
1660720800000|2022-08-17 07:20:00|34.46|32.06|34.83|32.43|34.97|32.57|34.46|32.06|0
1660721100000|2022-08-17 07:25:00|34.87|32.47|35.26|32.86|35.26|32.86|34.67|32.27|0
1660721400000|2022-08-17 07:30:00|35.28|32.88|34.87|32.47|35.28|32.88|34.79|32.39|0
1660721700000|2022-08-17 07:35:00|34.91|32.51|34.54|32.14|35.07|32.67|34.54|32.14|0
1660722000000|2022-08-17 07:40:00|34.46|32.06|34.17|31.77|34.5|32.1|34.13|31.73|0
1660722300000|2022-08-17 07:45:00|34.13|31.73|34.01|31.61|34.43|32.03|33.97|31.57|0
1660722600000|2022-08-17 07:50:00|34.05|31.65|34.05|31.65|34.29|31.89|33.97|31.57|0
1660722900000|2022-08-17 07:55:00|34.01|31.61|34|31.6|34.17|31.77|33.96|31.56|0
1660723200000|2022-08-17 08:00:00|33.96|31.56|33.76|31.36|33.96|31.56|33.4|31|0
1660723500000|2022-08-17 08:05:00|33.72|31.32|33.68|31.28|33.82|31.42|33.52|31.12|0
1660723800000|2022-08-17 08:10:00|33.66|31.26|34.12|31.72|34.18|31.78|33.4|31|0
1660724100000|2022-08-17 08:15:00|34.04|31.64|33.68|31.28|34.16|31.76|33.68|31.28|0
1660724400000|2022-08-17 08:20:00|33.72|31.32|33.92|31.52|33.92|31.52|33.48|31.08|0
1660724700000|2022-08-17 08:25:00|33.88|31.48|33.39|30.99|33.88|31.48|33.39|30.99|0
1660725000000|2022-08-17 08:30:00|33.31|30.91|33.35|30.95|33.43|31.03|33.27|30.87|0
1660725300000|2022-08-17 08:35:00|33.31|30.91|33.23|30.83|33.35|30.95|33.03|30.63|0
1660725600000|2022-08-17 08:40:00|33.27|30.87|33.15|30.75|33.43|31.03|33.11|30.71|0
1660725900000|2022-08-17 08:45:00|33.19|30.79|32.87|30.47|33.31|30.91|32.87|30.47|0
1660726200000|2022-08-17 08:50:00|32.91|30.51|33.23|30.83|33.27|30.87|32.91|30.51|0
1660726500000|2022-08-17 08:55:00|33.27|30.87|32.95|30.55|33.27|30.87|32.87|30.47|0
1660726800000|2022-08-17 09:00:00|32.89|30.49|33.15|30.75|33.3|30.9|32.87|30.47|0
1660727100000|2022-08-17 09:05:00|33.22|30.82|33.18|30.78|33.38|30.98|33.14|30.74|0
1660727400000|2022-08-17 09:10:00|33.2|30.8|33.02|30.62|33.22|30.82|32.98|30.58|0
1660727700000|2022-08-17 09:15:00|33.04|30.64|32.9|30.5|33.06|30.66|32.86|30.46|0
1660728000000|2022-08-17 09:20:00|32.86|30.46|32.94|30.54|33.02|30.62|32.82|30.42|0
1660728300000|2022-08-17 09:25:00|32.98|30.58|33.22|30.82|33.32|30.92|32.94|30.54|0
1660728600000|2022-08-17 09:30:00|33.18|30.78|32.78|30.38|33.26|30.86|32.7|30.3|0
1660728900000|2022-08-17 09:35:00|32.76|30.36|32.82|30.42|32.94|30.54|32.62|30.22|0
1660729200000|2022-08-17 09:40:00|32.78|30.38|32.7|30.3|33.02|30.62|32.66|30.26|0
1660729500000|2022-08-17 09:45:00|32.66|30.26|32.35|29.95|32.74|30.34|32.35|29.95|0
1660729800000|2022-08-17 09:50:00|32.31|29.91|32|29.6|32.35|29.95|31.88|29.48|0
1660730100000|2022-08-17 09:55:00|31.96|29.56|32.07|29.67|32.11|29.71|31.84|29.44|0
1660730400000|2022-08-17 10:00:00|32|29.6|32.89|30.49|32.89|30.49|31.31|28.91|0
1660730700000|2022-08-17 10:05:00|32.91|30.51|32.81|30.41|32.97|30.57|32.81|30.41|0
1660731000000|2022-08-17 10:10:00|32.79|30.39|32.66|30.26|32.89|30.49|32.58|30.18|0
1660731300000|2022-08-17 10:15:00|32.77|30.37|32.35|29.95|32.77|30.37|32.31|29.91|0
1660731600000|2022-08-17 10:20:00|32.38|29.98|32.27|29.87|32.58|30.18|32.27|29.87|0
1660731900000|2022-08-17 10:25:00|32.23|29.83|32.38|29.98|32.38|29.98|31.96|29.56|0
1660732200000|2022-08-17 10:30:00|32.36|29.96|32.38|29.98|32.42|30.02|31.62|29.22|0
1660732500000|2022-08-17 10:35:00|32.42|30.02|32.3|29.9|32.42|30.02|32.15|29.75|0
1660732800000|2022-08-17 10:40:00|32.28|29.88|31.84|29.44|32.28|29.88|31.69|29.29|0
1660733100000|2022-08-17 10:45:00|31.8|29.4|31.69|29.29|31.92|29.52|31.54|29.14|0
1660733400000|2022-08-17 10:50:00|31.72|29.32|31.76|29.36|31.84|29.44|31.69|29.29|0
1660733700000|2022-08-17 10:55:00|31.8|29.4|32.07|29.67|32.08|29.68|31.61|29.21|0
1660734000000|2022-08-17 11:00:00|32.14|29.74|31.87|29.47|32.31|29.91|31.76|29.36|0
1660734300000|2022-08-17 11:05:00|31.91|29.51|31.61|29.21|31.99|29.59|31.53|29.13|0
1660734600000|2022-08-17 11:10:00|31.62|29.22|31.45|29.05|31.83|29.43|31.45|29.05|0
1660734900000|2022-08-17 11:15:00|31.4|29|31.23|28.83|31.55|29.15|30.89|28.49|0
1660735200000|2022-08-17 11:20:00|31.19|28.79|31.47|29.07|31.6|29.2|31.08|28.68|0
1660735500000|2022-08-17 11:25:00|31.45|29.05|31.19|28.79|31.53|29.13|31.07|28.67|0
1660735800000|2022-08-17 11:30:00|31.15|28.75|31.15|28.75|31.18|28.78|30.63|28.23|0
1660736100000|2022-08-17 11:35:00|31.11|28.71|31|28.6|31.26|28.86|30.77|28.37|0
1660736400000|2022-08-17 11:40:00|30.98|28.58|30.88|28.48|31.07|28.67|30.77|28.37|0
1660736700000|2022-08-17 11:45:00|30.86|28.46|31.82|29.42|31.89|29.49|30.67|28.27|0
1660737000000|2022-08-17 11:50:00|31.86|29.46|32.01|29.61|32.01|29.61|31.7|29.3|0
1660737300000|2022-08-17 11:55:00|32.04|29.64|32.06|29.66|32.12|29.72|31.89|29.49|0
1660737600000|2022-08-17 12:00:00|32.08|29.68|32.35|29.95|32.5|30.1|32.06|29.66|0
1660737900000|2022-08-17 12:05:00|32.31|29.91|32.35|29.95|32.46|30.06|32.16|29.76|0
1660738200000|2022-08-17 12:10:00|32.38|29.98|32.27|29.87|32.65|30.25|32.12|29.72|0
1660738500000|2022-08-17 12:15:00|32.23|29.83|32.5|30.1|32.5|30.1|32.15|29.75|0
1660738800000|2022-08-17 12:20:00|32.54|30.14|31.96|29.56|32.57|30.17|31.85|29.45|0
1660739100000|2022-08-17 12:25:00|31.92|29.52|31.94|29.54|32.04|29.64|31.73|29.33|0
1660739400000|2022-08-17 12:30:00|31.24|28.84|31.56|29.16|32.23|29.83|31.06|28.66|0
1660739700000|2022-08-17 12:35:00|31.58|29.18|32.15|29.75|32.3|29.9|31.54|29.14|0
1660740000000|2022-08-17 12:40:00|32.18|29.78|32.15|29.75|32.49|30.09|31.99|29.59|0
1660740300000|2022-08-17 12:45:00|32.11|29.71|32.22|29.82|32.34|29.94|31.8|29.4|0
1660740600000|2022-08-17 12:50:00|32.18|29.78|31.54|29.14|32.65|30.25|31.54|29.14|0
1660740900000|2022-08-17 12:55:00|31.5|29.1|31.62|29.22|31.8|29.4|31.39|28.99|0
1660741200000|2022-08-17 13:00:00|31.63|29.23|31.5|29.1|31.78|29.38|31.2|28.8|0
1660741500000|2022-08-17 13:05:00|31.54|29.14|32.14|29.74|32.22|29.82|31.5|29.1|0
1660741800000|2022-08-17 13:10:00|32.18|29.78|31.69|29.29|32.2|29.8|31.46|29.06|0
1660742100000|2022-08-17 13:15:00|31.67|29.27|31.68|29.28|31.88|29.48|31.38|28.98|0
1660742400000|2022-08-17 13:20:00|31.72|29.32|32.14|29.74|32.18|29.78|31.67|29.27|0
1660742700000|2022-08-17 13:25:00|32.08|29.68|31.46|29.06|32.08|29.68|31.46|29.06|0
1660743000000|2022-08-17 13:30:00|31.61|29.21|31.39|28.99|32.83|30.43|31.13|28.73|0
1660743300000|2022-08-17 13:35:00|31.2|28.8|31.54|29.14|32.46|30.06|31.2|28.8|0
1660743600000|2022-08-17 13:40:00|31.5|29.1|30.98|28.58|31.5|29.1|30.49|28.09|0
1660743900000|2022-08-17 13:45:00|31.01|28.61|33|30.6|33|30.6|30.75|28.35|0
1660744200000|2022-08-17 13:50:00|32.96|30.56|33.27|30.87|33.55|31.15|32.39|29.99|0
1660744500000|2022-08-17 13:55:00|33.31|30.91|33.67|31.27|33.86|31.46|33.2|30.8|0
1660744800000|2022-08-17 14:00:00|33.65|31.25|33.59|31.19|33.67|31.27|32.96|30.56|0
1660745100000|2022-08-17 14:05:00|33.7|31.3|33.43|31.03|34.5|32.1|33.35|30.95|0
1660745400000|2022-08-17 14:10:00|33.35|30.95|32.53|30.13|33.66|31.26|32.34|29.94|0
1660745700000|2022-08-17 14:15:00|32.49|30.09|32.1|29.7|32.53|30.13|31.46|29.06|0
1660746000000|2022-08-17 14:20:00|32.14|29.74|32.25|29.85|32.71|30.31|32.1|29.7|0
1660746300000|2022-08-17 14:25:00|32.33|29.93|32.44|30.04|32.67|30.27|32.25|29.85|0
1660746600000|2022-08-17 14:30:00|32.37|29.97|32.29|29.89|32.64|30.24|31.98|29.58|0
1660746900000|2022-08-17 14:35:00|32.36|29.96|31.64|29.24|32.36|29.96|31.04|28.64|0
1660747200000|2022-08-17 14:40:00|31.6|29.2|33.38|30.98|33.46|31.06|31.6|29.2|0
1660747500000|2022-08-17 14:45:00|33.42|31.02|33.34|30.94|33.93|31.53|33.3|30.9|0
1660747800000|2022-08-17 14:50:00|33.3|30.9|31.92|29.52|33.34|30.94|31.81|29.41|0
1660748100000|2022-08-17 14:55:00|31.89|29.49|31.92|29.52|32.26|29.86|31.77|29.37|0
1660748400000|2022-08-17 15:00:00|32|29.6|32.38|29.98|32.57|30.17|32|29.6|0
1660748700000|2022-08-17 15:05:00|32.34|29.94|32.09|29.69|32.53|30.13|31.88|29.48|0
1660749000000|2022-08-17 15:10:00|32.05|29.65|32.01|29.61|32.62|30.22|31.93|29.53|0
1660749300000|2022-08-17 15:15:00|32.05|29.65|31.04|28.64|32.24|29.84|30.82|28.42|0
1660749600000|2022-08-17 15:20:00|31.08|28.68|31.45|29.05|31.6|29.2|30.93|28.53|0
1660749900000|2022-08-17 15:25:00|31.6|29.2|31.41|29.01|31.6|29.2|31|28.6|0
1660750200000|2022-08-17 15:30:00|31.45|29.05|30.43|28.03|31.94|29.54|30.32|27.92|0
1660750500000|2022-08-17 15:35:00|30.39|27.99|29.95|27.55|30.54|28.14|29.84|27.44|0
1660750800000|2022-08-17 15:40:00|29.99|27.59|29.68|27.28|30.37|27.97|29.47|27.07|0
1660751100000|2022-08-17 15:45:00|29.64|27.24|29.36|26.96|29.75|27.35|29.07|26.67|0
1660751400000|2022-08-17 15:50:00|29.32|26.92|29.68|27.28|29.75|27.35|29.25|26.85|0
1660751700000|2022-08-17 15:55:00|29.71|27.31|29.53|27.13|29.86|27.46|29.46|27.06|0
1660752000000|2022-08-17 16:00:00|29.6|27.2|30.18|27.78|30.22|27.82|29.53|27.13|0
1660752300000|2022-08-17 16:05:00|30.22|27.82|29.66|27.26|30.73|28.33|29.62|27.22|0
1660752600000|2022-08-17 16:10:00|29.62|27.22|29.62|27.22|29.73|27.33|29.44|27.04|0
1660752900000|2022-08-17 16:15:00|29.63|27.23|30.05|27.65|30.09|27.69|29.62|27.22|0
1660753200000|2022-08-17 16:20:00|30.01|27.61|30.64|28.24|30.67|28.27|29.87|27.47|0
1660753500000|2022-08-17 16:25:00|30.71|28.31|30.97|28.57|30.97|28.57|30.41|28.01|0
1660753800000|2022-08-17 16:30:00|30.93|28.53|30.89|28.49|30.97|28.57|30.67|28.27|0
1660754100000|2022-08-17 16:35:00|30.86|28.46|31.45|29.05|31.87|29.47|30.82|28.42|0
1660754400000|2022-08-17 16:40:00|31.38|28.98|31.57|29.17|31.72|29.32|31.23|28.83|0
1660754700000|2022-08-17 16:45:00|31.53|29.13|31.41|29.01|31.79|29.39|31.38|28.98|0
1660755000000|2022-08-17 16:50:00|31.45|29.05|31.3|28.9|31.53|29.13|31.15|28.75|0
1660755300000|2022-08-17 16:55:00|31.34|28.94|31.37|28.97|31.52|29.12|31.15|28.75|0
1660755600000|2022-08-17 17:00:00|31.3|28.9|31.3|28.9|31.41|29.01|30.74|28.34|0
1660755900000|2022-08-17 17:05:00|31.26|28.86|31.32|28.92|31.64|29.24|31.07|28.67|0
1660756200000|2022-08-17 17:10:00|31.36|28.96|31.77|29.37|31.91|29.51|31.36|28.96|0
1660756500000|2022-08-17 17:15:00|31.85|29.45|31.36|28.96|32.12|29.72|31.32|28.92|0
1660756800000|2022-08-17 17:20:00|31.39|28.99|31.51|29.11|31.92|29.52|31.39|28.99|0
1660757100000|2022-08-17 17:25:00|31.54|29.14|32.27|29.87|32.34|29.94|31.5|29.1|0
1660757400000|2022-08-17 17:30:00|32.23|29.83|32|29.6|32.61|30.21|31.69|29.29|0
1660757700000|2022-08-17 17:35:00|32.03|29.63|32.07|29.67|32.11|29.71|31.73|29.33|0
1660758000000|2022-08-17 17:40:00|32.03|29.63|31.96|29.56|32.38|29.98|31.96|29.56|0
1660758300000|2022-08-17 17:45:00|31.99|29.59|32.11|29.71|32.15|29.75|31.84|29.44|0
1660758600000|2022-08-17 17:50:00|32.07|29.67|32.07|29.67|32.45|30.05|32.07|29.67|0
1660758900000|2022-08-17 17:55:00|32.03|29.63|31.95|29.55|32.18|29.78|31.76|29.36|0
1660759200000|2022-08-17 18:00:00|31.89|29.49|33.27|30.87|34.71|32.31|31.57|29.17|0
1660759500000|2022-08-17 18:05:00|33.23|30.83|33.25|30.85|33.85|31.45|32.26|29.86|0
1660759800000|2022-08-17 18:10:00|32.97|30.57|34.29|31.89|34.29|31.89|32.65|30.25|0
1660760100000|2022-08-17 18:15:00|34.53|32.13|33.76|31.36|34.94|32.54|33.28|30.88|0
1660760400000|2022-08-17 18:20:00|33.68|31.28|33.16|30.76|33.84|31.44|32.42|30.02|0
1660760700000|2022-08-17 18:25:00|33.2|30.8|34.04|31.64|34.16|31.76|32.75|30.35|0
1660761000000|2022-08-17 18:30:00|34.12|31.72|34.49|32.09|34.73|32.33|33.68|31.28|0
1660761300000|2022-08-17 18:35:00|34.53|32.13|35.47|33.07|35.56|33.16|34.53|32.13|0
1660761600000|2022-08-17 18:40:00|35.39|32.99|33.67|31.27|35.39|32.99|33.67|31.27|0
1660761900000|2022-08-17 18:45:00|33.63|31.23|33.63|31.23|34|31.6|33.16|30.76|0
1660762200000|2022-08-17 18:50:00|33.61|31.21|33.15|30.75|33.83|31.43|32.96|30.56|0
1660762500000|2022-08-17 18:55:00|33.11|30.71|32.76|30.36|33.59|31.19|32.72|30.32|0
1660762800000|2022-08-17 19:00:00|32.68|30.28|33.51|31.11|33.55|31.15|32.56|30.16|0
1660763100000|2022-08-17 19:05:00|33.47|31.07|32.72|30.32|33.95|31.55|32.6|30.2|0
1660763400000|2022-08-17 19:10:00|32.74|30.34|31.33|28.93|32.91|30.51|30.62|28.22|0
1660763700000|2022-08-17 19:15:00|31.44|29.04|31.23|28.35|31.61|29.08|30.88|28.35|0
1660764000000|2022-08-17 19:20:00|31.19|28.31|31.83|28.95|31.95|29.07|30.86|27.98|0
1660764300000|2022-08-17 19:25:00|31.87|28.99|31.98|29.1|32.33|29.45|31.38|28.5|0
1660764600000|2022-08-17 19:30:00|31.79|28.91|31.55|28.67|31.91|29.03|31.26|28.38|0
1660764900000|2022-08-17 19:35:00|31.57|28.69|31.72|28.84|32.1|29.22|31.45|28.57|0
1660765200000|2022-08-17 19:40:00|31.73|28.85|31.98|29.1|32.17|29.29|31.64|28.76|0
1660765500000|2022-08-17 19:45:00|31.9|29.02|31.11|28.23|31.9|29.02|31.04|28.16|0
1660765800000|2022-08-17 19:50:00|31.33|28.45|31.52|28.64|31.56|28.68|30.52|27.64|0
1660766100000|2022-08-17 19:55:00|31.41|28.53|31.57|29.17|31.8|29.4|30.77|28.23|0
1660766400000|2022-08-17 20:00:00|31.69|29.29|31.84|29.44|31.91|29.51|31.46|29.06|0
1660766700000|2022-08-17 20:05:00|31.8|29.4|32.03|29.63|32.03|29.63|31.72|29.32|0
1660767000000|2022-08-17 20:10:00|31.99|29.59|32.14|29.74|32.22|29.82|31.95|29.55|0
1660767300000|2022-08-17 20:15:00|32.3|29.5|32.26|29.46|32.3|29.5|32.15|29.35|0
1660767600000|2022-08-17 20:20:00|32.22|29.42|32.22|29.42|32.26|29.46|32.22|29.42|0
1660767900000|2022-08-17 20:25:00|32.18|29.38|32.26|29.46|32.26|29.46|32.18|29.38|0
1660768200000|2022-08-17 20:30:00|32.3|29.5|32.3|29.5|32.37|29.57|32.3|29.5|0
1660768500000|2022-08-17 20:35:00|32.34|29.54|32.31|29.51|32.34|29.54|32.26|29.46|0
1660768800000|2022-08-17 20:40:00|32.33|29.53|32.37|29.57|32.41|29.61|32.26|29.46|0
1660769100000|2022-08-17 20:45:00|32.39|29.59|32.33|29.53|32.41|29.61|32.33|29.53|0
1660769400000|2022-08-17 20:50:00|32.37|29.57|32.22|29.42|32.37|29.57|32.22|29.42|0
1660769700000|2022-08-17 20:55:00|32.29|29.49|32.05|29.25|32.37|29.57|32.02|29.22|0
1660770000000|2022-08-17 21:00:00|32.01|29.21|31.99|29.19|32.05|29.25|31.98|29.18|0
1660770300000|2022-08-17 21:05:00|32.02|29.22|31.92|29.12|32.03|29.23|31.92|29.12|0
1660770600000|2022-08-17 21:10:00|31.94|29.14|31.92|29.12|31.94|29.14|31.92|29.12|0
1660770900000|2022-08-17 21:15:00|31.91|29.11|31.93|29.13|31.94|29.14|31.91|29.11|0
1660771200000|2022-08-17 21:20:00|31.92|29.12|31.91|29.11|31.96|29.16|31.91|29.11|0
1660771500000|2022-08-17 21:25:00|31.9|29.1|31.94|29.14|31.94|29.14|31.9|29.1|0
1660771800000|2022-08-17 21:30:00|31.93|29.13|31.95|29.15|31.95|29.15|31.93|29.13|0
1660772100000|2022-08-17 21:35:00|31.93|29.13|31.9|29.1|31.93|29.13|31.89|29.09|0
1660772400000|2022-08-17 21:40:00|31.89|29.09|31.81|29.01|31.89|29.09|31.8|29|0
1660772700000|2022-08-17 21:45:00|31.82|29.02|31.8|29|31.83|29.03|31.8|29|0
1660773000000|2022-08-17 21:50:00|31.79|28.99|31.8|29|31.8|29|31.79|28.99|0
1660773300000|2022-08-17 21:55:00|31.79|28.99|31.79|28.99|31.79|28.99|31.76|28.96|0
1660773600000|2022-08-17 22:00:00|31.73|28.93|31.15|28.35|31.73|28.93|31.07|28.27|0
1660773900000|2022-08-17 22:05:00|31.19|28.39|31.22|28.42|31.28|28.48|31.07|28.27|0
1660774200000|2022-08-17 22:10:00|31.26|28.46|31.18|28.38|31.41|28.61|31.18|28.38|0
1660774500000|2022-08-17 22:15:00|31.2|28.4|31.2|28.4|31.3|28.5|31.18|28.38|0
1660774800000|2022-08-17 22:20:00|31.22|28.42|31.31|28.51|31.35|28.55|31.18|28.38|0
1660775100000|2022-08-17 22:25:00|31.29|28.49|31.33|28.53|31.37|28.57|31.22|28.42|0
1660775400000|2022-08-17 22:30:00|31.35|28.55|31.25|28.45|31.37|28.57|31.25|28.45|0
1660775700000|2022-08-17 22:35:00|31.23|28.43|31.01|28.21|31.23|28.43|30.99|28.19|0
1660776000000|2022-08-17 22:40:00|30.9|28.1|30.77|27.97|30.92|28.12|30.73|27.93|0
1660776300000|2022-08-17 22:45:00|30.8|28|30.69|27.89|30.88|28.08|30.69|27.89|0
1660776600000|2022-08-17 22:50:00|30.65|27.85|30.76|27.96|30.76|27.96|30.58|27.78|0
1660776900000|2022-08-17 22:55:00|30.73|27.93|30.72|27.92|30.76|27.96|30.69|27.89|0
1660777200000|2022-08-17 23:00:00|30.71|27.91|30.59|27.79|30.72|27.92|30.5|27.7|0
1660777500000|2022-08-17 23:05:00|30.58|27.78|30.5|27.7|30.58|27.78|30.45|27.65|0
1660777800000|2022-08-17 23:10:00|30.46|27.66|30.43|27.63|30.5|27.7|30.43|27.63|0
1660778100000|2022-08-17 23:15:00|30.46|27.66|30.1|27.3|30.46|27.66|30.1|27.3|0
1660778400000|2022-08-17 23:20:00|30.13|27.33|30.18|27.38|30.42|27.62|30.13|27.33|0
1660778700000|2022-08-17 23:25:00|30.2|27.4|30.17|27.37|30.28|27.48|30.09|27.29|0
1660779000000|2022-08-17 23:30:00|30.13|27.33|30.04|27.24|30.24|27.44|30.02|27.22|0
1660779300000|2022-08-17 23:35:00|30.06|27.26|30.05|27.25|30.16|27.36|30.02|27.22|0
1660779600000|2022-08-17 23:40:00|30.07|27.27|30.31|27.51|30.31|27.51|30.05|27.25|0
1660779900000|2022-08-17 23:45:00|30.33|27.53|30.34|27.54|30.49|27.69|30.31|27.51|0
1660780200000|2022-08-17 23:50:00|30.38|27.58|30.2|27.4|30.42|27.62|29.98|27.18|0
1660780500000|2022-08-17 23:55:00|30.23|27.43|30.27|27.47|30.41|27.61|30.2|27.4|0
1660780800000|2022-08-18 00:00:00|30.19|27.39|30.05|27.25|30.3|27.5|30.01|27.21|0
1660781100000|2022-08-18 00:05:00|30.08|27.28|30.05|27.25|30.23|27.43|30.01|27.21|0
1660781400000|2022-08-18 00:10:00|30.06|27.26|29.9|27.1|30.06|27.26|29.86|27.06|0
1660781700000|2022-08-18 00:15:00|29.94|27.14|30.23|27.43|30.26|27.46|29.94|27.14|0
1660782000000|2022-08-18 00:20:00|30.26|27.46|29.97|27.17|30.3|27.5|29.97|27.17|0
1660782300000|2022-08-18 00:25:00|29.95|27.15|29.79|26.99|29.97|27.17|29.79|26.99|0
1660782600000|2022-08-18 00:30:00|29.75|26.95|29.66|26.86|29.9|27.1|29.61|26.81|0
1660782900000|2022-08-18 00:35:00|29.64|26.84|29.86|27.06|29.86|27.06|29.64|26.84|0
1660783200000|2022-08-18 00:40:00|29.82|27.02|29.93|27.13|30.04|27.24|29.82|27.02|0
1660783500000|2022-08-18 00:45:00|29.89|27.09|30.04|27.24|30.11|27.31|29.86|27.06|0
1660783800000|2022-08-18 00:50:00|30|27.2|30.18|27.38|30.25|27.45|29.96|27.16|0
1660784100000|2022-08-18 00:55:00|30.2|27.4|30.18|27.38|30.22|27.42|30.07|27.27|0
1660784400000|2022-08-18 01:00:00|30.14|27.34|30.58|27.78|30.58|27.78|30.09|27.29|0
1660784700000|2022-08-18 01:05:00|30.62|27.82|30.54|27.74|30.69|27.89|30.51|27.71|0
1660785000000|2022-08-18 01:10:00|30.56|27.76|30.65|27.85|30.69|27.89|30.51|27.71|0
1660785300000|2022-08-18 01:15:00|30.69|27.89|31.06|28.26|31.06|28.26|30.65|27.85|0
1660785600000|2022-08-18 01:20:00|31.02|28.22|30.95|28.15|31.1|28.3|30.87|28.07|0
1660785900000|2022-08-18 01:25:00|30.98|28.18|30.8|28|30.98|28.18|30.65|27.85|0
1660786200000|2022-08-18 01:30:00|30.76|27.96|30.68|27.88|30.87|28.07|30.61|27.81|0
1660786500000|2022-08-18 01:35:00|30.72|27.92|30.5|27.7|30.76|27.96|30.46|27.66|0
1660786800000|2022-08-18 01:40:00|30.46|27.66|30.57|27.77|30.61|27.81|30.37|27.57|0
1660787100000|2022-08-18 01:45:00|30.61|27.81|30.5|27.7|30.68|27.88|30.39|27.59|0
1660787400000|2022-08-18 01:50:00|30.42|27.62|30.22|27.42|30.46|27.66|30.13|27.33|0
1660787700000|2022-08-18 01:55:00|30.2|27.4|30.38|27.58|30.38|27.58|30.16|27.36|0
1660788000000|2022-08-18 02:00:00|30.35|27.55|30.53|27.73|30.58|27.78|30.31|27.51|0
1660788300000|2022-08-18 02:05:00|30.51|27.71|30.97|28.17|31.08|28.28|30.45|27.65|0
1660788600000|2022-08-18 02:10:00|30.93|28.13|30.82|28.02|31.05|28.25|30.8|28|0
1660788900000|2022-08-18 02:15:00|30.86|28.06|30.91|28.11|30.97|28.17|30.75|27.95|0
1660789200000|2022-08-18 02:20:00|30.93|28.13|30.71|27.91|30.93|28.13|30.67|27.87|0
1660789500000|2022-08-18 02:25:00|30.67|27.87|30.74|27.94|30.78|27.98|30.67|27.87|0
1660789800000|2022-08-18 02:30:00|30.71|27.91|30.67|27.87|30.76|27.96|30.59|27.79|0
1660790100000|2022-08-18 02:35:00|30.63|27.83|30.76|27.96|30.78|27.98|30.59|27.79|0
1660790400000|2022-08-18 02:40:00|30.74|27.94|30.85|28.05|30.89|28.09|30.74|27.94|0
1660790700000|2022-08-18 02:45:00|30.87|28.07|30.89|28.09|30.92|28.12|30.78|27.98|0
1660791000000|2022-08-18 02:50:00|30.85|28.05|30.85|28.05|30.92|28.12|30.74|27.94|0
1660791300000|2022-08-18 02:55:00|30.81|28.01|30.77|27.97|30.85|28.05|30.74|27.94|0
1660791600000|2022-08-18 03:00:00|30.81|28.01|30.84|28.04|30.96|28.16|30.81|28.01|0
1660791900000|2022-08-18 03:05:00|30.86|28.06|30.88|28.08|30.96|28.16|30.73|27.93|0
1660792200000|2022-08-18 03:10:00|30.9|28.1|30.9|28.1|30.95|28.15|30.81|28.01|0
1660792500000|2022-08-18 03:15:00|30.92|28.12|31.03|28.23|31.06|28.26|30.92|28.12|0
1660792800000|2022-08-18 03:20:00|30.99|28.19|30.95|28.15|31.03|28.23|30.91|28.11|0
1660793100000|2022-08-18 03:25:00|30.93|28.13|31.06|28.26|31.1|28.3|30.91|28.11|0
1660793400000|2022-08-18 03:30:00|31.04|28.24|30.91|28.11|31.06|28.26|30.91|28.11|0
1660793700000|2022-08-18 03:35:00|30.87|28.07|30.65|27.85|30.87|28.07|30.61|27.81|0
1660794000000|2022-08-18 03:40:00|30.63|27.83|30.5|27.7|30.69|27.89|30.46|27.66|0
1660794300000|2022-08-18 03:45:00|30.54|27.74|30.65|27.85|30.69|27.89|30.54|27.74|0
1660794600000|2022-08-18 03:50:00|30.61|27.81|30.63|27.83|30.68|27.88|30.54|27.74|0
1660794900000|2022-08-18 03:55:00|30.65|27.85|30.68|27.88|30.76|27.96|30.61|27.81|0
1660795200000|2022-08-18 04:00:00|30.64|27.84|30.61|27.81|30.72|27.92|30.61|27.81|0
1660795500000|2022-08-18 04:05:00|30.57|27.77|30.79|27.99|30.79|27.99|30.57|27.77|0
1660795800000|2022-08-18 04:10:00|30.77|27.97|30.64|27.84|30.79|27.99|30.64|27.84|0
1660796100000|2022-08-18 04:15:00|30.68|27.88|30.79|27.99|30.82|28.02|30.68|27.88|0
1660796400000|2022-08-18 04:20:00|30.81|28.01|30.82|28.02|30.82|28.02|30.75|27.95|0
1660796700000|2022-08-18 04:25:00|30.8|28|30.9|28.1|30.93|28.13|30.8|28|0
1660797000000|2022-08-18 04:30:00|30.93|28.13|30.9|28.1|30.97|28.17|30.9|28.1|0
1660797300000|2022-08-18 04:35:00|30.89|28.09|30.75|27.95|30.89|28.09|30.71|27.91|0
1660797600000|2022-08-18 04:40:00|30.71|27.91|30.6|27.8|30.71|27.91|30.52|27.72|0
1660797900000|2022-08-18 04:45:00|30.61|27.81|30.67|27.87|30.71|27.91|30.6|27.8|0
1660798200000|2022-08-18 04:50:00|30.71|27.91|30.52|27.72|30.71|27.91|30.52|27.72|0
1660798500000|2022-08-18 04:55:00|30.48|27.68|30.23|27.43|30.48|27.68|30.19|27.39|0
1660798800000|2022-08-18 05:00:00|30.19|27.39|30.37|27.57|30.41|27.61|30.15|27.35|0
1660799100000|2022-08-18 05:05:00|30.41|27.61|30.63|27.83|30.63|27.83|30.33|27.53|0
1660799400000|2022-08-18 05:10:00|30.59|27.79|30.7|27.9|30.77|27.97|30.59|27.79|0
1660799700000|2022-08-18 05:15:00|30.74|27.94|30.73|27.93|30.81|28.01|30.66|27.86|0
1660800000000|2022-08-18 05:20:00|30.7|27.9|30.59|27.79|30.73|27.93|30.59|27.79|0
1660800300000|2022-08-18 05:25:00|30.62|27.82|30.84|28.04|30.84|28.04|30.62|27.82|0
1660800600000|2022-08-18 05:30:00|30.82|28.02|30.62|27.82|30.84|28.04|30.47|27.67|0
1660800900000|2022-08-18 05:35:00|30.58|27.78|30.54|27.74|30.69|27.89|30.47|27.67|0
1660801200000|2022-08-18 05:40:00|30.58|27.78|30.51|27.71|30.62|27.82|30.51|27.71|0
1660801500000|2022-08-18 05:45:00|30.47|27.67|30.29|27.49|30.47|27.67|30.21|27.41|0
1660801800000|2022-08-18 05:50:00|30.32|27.52|30.06|27.26|30.43|27.63|29.99|27.19|0
1660802100000|2022-08-18 05:55:00|30.03|27.23|29.77|26.97|30.06|27.26|29.74|26.94|0
1660802400000|2022-08-18 06:00:00|29.7|26.9|29.81|27.01|29.92|27.12|29.38|26.58|0
1660802700000|2022-08-18 06:05:00|29.77|26.97|30.02|27.22|30.08|27.28|29.52|26.72|0
1660803000000|2022-08-18 06:10:00|30.08|27.28|30.75|27.95|30.75|27.95|29.71|26.91|0
1660803300000|2022-08-18 06:15:00|30.71|27.91|30.82|28.02|30.9|28.1|30.6|27.8|0
1660803600000|2022-08-18 06:20:00|30.86|28.06|30.6|27.8|30.9|28.1|30.56|27.76|0
1660803900000|2022-08-18 06:25:00|30.56|27.76|30.23|27.43|30.6|27.8|30.2|27.4|0
1660804200000|2022-08-18 06:30:00|30.27|27.47|29.8|27|30.27|27.47|29.69|26.89|0
1660804500000|2022-08-18 06:35:00|29.76|26.96|29.83|27.03|30.09|27.29|29.69|26.89|0
1660804800000|2022-08-18 06:40:00|29.91|27.11|30.01|27.21|30.01|27.21|29.69|26.89|0
1660805100000|2022-08-18 06:45:00|29.98|27.18|29.87|27.07|30.12|27.32|29.83|27.03|0
1660805400000|2022-08-18 06:50:00|29.94|27.14|29.54|26.74|29.98|27.18|29.54|26.74|0
1660805700000|2022-08-18 06:55:00|29.58|26.78|29.4|26.6|29.58|26.78|29.25|26.47|0
1660806000000|2022-08-18 07:00:00|29.54|26.74|29.65|26.85|29.83|27.03|29.51|26.71|0
1660806300000|2022-08-18 07:05:00|29.41|27.01|30.7|28.3|30.78|28.38|29.06|26.66|0
1660806600000|2022-08-18 07:10:00|30.74|28.34|30.74|28.34|30.89|28.49|30.57|28.17|0
1660806900000|2022-08-18 07:15:00|30.66|28.26|30.01|27.61|30.7|28.3|29.97|27.57|0
1660807200000|2022-08-18 07:20:00|29.9|27.5|30.51|28.11|30.59|28.19|29.86|27.46|0
1660807500000|2022-08-18 07:25:00|30.48|28.08|30.7|28.3|30.88|28.48|30.35|27.95|0
1660807800000|2022-08-18 07:30:00|30.68|28.28|30.81|28.41|30.88|28.48|30.53|28.13|0
1660808100000|2022-08-18 07:35:00|30.79|28.39|30.88|28.48|30.95|28.55|30.51|28.11|0
1660808400000|2022-08-18 07:40:00|30.84|28.44|30.71|28.31|31.1|28.7|30.69|28.29|0
1660808700000|2022-08-18 07:45:00|30.69|28.29|30.69|28.29|30.77|28.37|30.51|28.11|0
1660809000000|2022-08-18 07:50:00|30.73|28.33|30.47|28.07|30.76|28.36|30.4|28|0
1660809300000|2022-08-18 07:55:00|30.51|28.11|30.2|27.8|30.84|28.44|30.12|27.72|0
1660809600000|2022-08-18 08:00:00|30.27|27.87|30.43|28.03|30.49|28.09|30.16|27.76|0
1660809900000|2022-08-18 08:05:00|30.49|28.09|30.56|28.16|30.75|28.35|30.27|27.87|0
1660810200000|2022-08-18 08:10:00|30.52|28.12|30.45|28.05|30.6|28.2|30.34|27.94|0
1660810500000|2022-08-18 08:15:00|30.47|28.07|30.23|27.83|30.67|28.27|30.23|27.83|0
1660810800000|2022-08-18 08:20:00|30.21|27.81|30.08|27.68|30.21|27.81|29.86|27.46|0
1660811100000|2022-08-18 08:25:00|30.12|27.72|30.08|27.68|30.12|27.72|29.9|27.5|0
1660811400000|2022-08-18 08:30:00|30.12|27.72|30.17|27.77|30.2|27.8|29.93|27.53|0
1660811700000|2022-08-18 08:35:00|30.19|27.79|30.19|27.79|30.3|27.9|30|27.6|0
1660812000000|2022-08-18 08:40:00|30.15|27.75|30.7|28.3|30.74|28.34|30.06|27.66|0
1660812300000|2022-08-18 08:45:00|30.74|28.34|30.96|28.56|31.11|28.71|30.68|28.28|0
1660812600000|2022-08-18 08:50:00|30.92|28.52|30.77|28.37|31.11|28.71|30.77|28.37|0
1660812900000|2022-08-18 08:55:00|30.7|28.3|31.37|28.97|31.44|29.04|30.66|28.26|0
1660813200000|2022-08-18 09:00:00|31.4|29|31.33|28.93|31.55|29.15|31.29|28.89|0
1660813500000|2022-08-18 09:05:00|31.35|28.95|31.74|29.34|32.01|29.61|31.35|28.95|0
1660813800000|2022-08-18 09:10:00|31.7|29.3|31.55|29.15|31.89|29.49|31.55|29.15|0
1660814100000|2022-08-18 09:15:00|31.59|29.19|31.74|29.34|31.74|29.34|31.51|29.11|0
1660814400000|2022-08-18 09:20:00|31.7|29.3|31.7|29.3|31.89|29.49|31.62|29.22|0
1660814700000|2022-08-18 09:25:00|31.74|29.34|31.96|29.56|32.12|29.72|31.7|29.3|0
1660815000000|2022-08-18 09:30:00|31.94|29.54|31.85|29.45|32|29.6|31.77|29.37|0
1660815300000|2022-08-18 09:35:00|31.92|29.52|32.23|29.83|32.31|29.91|31.85|29.45|0
1660815600000|2022-08-18 09:40:00|32.21|29.81|32.42|30.02|32.46|30.06|32.15|29.75|0
1660815900000|2022-08-18 09:45:00|32.38|29.98|32.46|30.06|32.61|30.21|32.23|29.83|0
1660816200000|2022-08-18 09:50:00|32.42|30.02|32.73|30.33|32.73|30.33|32.27|29.87|0
1660816500000|2022-08-18 09:55:00|32.69|30.29|32.65|30.25|32.81|30.41|32.5|30.1|0
1660816800000|2022-08-18 10:00:00|32.69|30.29|33.35|30.95|33.35|30.95|32.65|30.25|0
1660817100000|2022-08-18 10:05:00|33.37|30.97|33.19|30.79|33.53|31.13|33.12|30.72|0
1660817400000|2022-08-18 10:10:00|33.23|30.83|32.84|30.44|33.23|30.83|32.8|30.4|0
1660817700000|2022-08-18 10:15:00|32.88|30.48|32.8|30.4|32.96|30.56|32.61|30.21|0
1660818000000|2022-08-18 10:20:00|32.84|30.44|32.8|30.4|32.92|30.52|32.68|30.28|0
1660818300000|2022-08-18 10:25:00|32.82|30.42|32.76|30.36|32.93|30.53|32.72|30.32|0
1660818600000|2022-08-18 10:30:00|32.78|30.38|32.85|30.45|32.93|30.53|32.78|30.38|0
1660818900000|2022-08-18 10:35:00|32.87|30.47|33.07|30.67|33.15|30.75|32.87|30.47|0
1660819200000|2022-08-18 10:40:00|33.11|30.71|32.68|30.28|33.15|30.75|32.68|30.28|0
1660819500000|2022-08-18 10:45:00|32.64|30.24|32.44|30.04|32.64|30.24|32.25|29.85|0
1660819800000|2022-08-18 10:50:00|32.42|30.02|32.4|30|32.52|30.12|32.25|29.85|0
1660820100000|2022-08-18 10:55:00|32.38|29.98|32.4|30|32.54|30.14|32.32|29.92|0
1660820400000|2022-08-18 11:00:00|32.36|29.96|32.38|29.98|32.48|30.08|32.13|29.73|0
1660820700000|2022-08-18 11:05:00|32.36|29.96|32.63|30.23|32.67|30.27|32.36|29.96|0
1660821000000|2022-08-18 11:10:00|32.67|30.27|32.78|30.38|32.78|30.38|32.63|30.23|0
1660821300000|2022-08-18 11:15:00|32.76|30.36|32.59|30.19|32.82|30.42|32.59|30.19|0
1660821600000|2022-08-18 11:20:00|32.55|30.15|32.51|30.11|32.72|30.32|32.39|29.99|0
1660821900000|2022-08-18 11:25:00|32.49|30.09|32.12|29.72|32.55|30.15|32.12|29.72|0
1660822200000|2022-08-18 11:30:00|32.16|29.76|32.82|30.42|32.97|30.57|32.1|29.7|0
1660822500000|2022-08-18 11:35:00|32.78|30.38|33.01|30.61|33.09|30.69|32.74|30.34|0
1660822800000|2022-08-18 11:40:00|33.05|30.65|33.01|30.61|33.09|30.69|32.72|30.32|0
1660823100000|2022-08-18 11:45:00|33.05|30.65|33.05|30.65|33.17|30.77|32.93|30.53|0
1660823400000|2022-08-18 11:50:00|33.01|30.61|33.05|30.65|33.09|30.69|32.87|30.47|0
1660823700000|2022-08-18 11:55:00|33.01|30.61|33.28|30.88|33.28|30.88|32.93|30.53|0
1660824000000|2022-08-18 12:00:00|33.26|30.86|33.64|31.24|33.68|31.28|33.2|30.8|0
1660824300000|2022-08-18 12:05:00|33.6|31.2|32.81|30.41|34.86|32.46|32.77|30.37|0
1660824600000|2022-08-18 12:10:00|32.85|30.45|32.26|29.86|32.85|30.45|32.22|29.82|0
1660824900000|2022-08-18 12:15:00|32.22|29.82|31.87|29.47|32.26|29.86|31.87|29.47|0
1660825200000|2022-08-18 12:20:00|31.84|29.44|31.91|29.51|31.99|29.59|31.8|29.4|0
1660825500000|2022-08-18 12:25:00|31.95|29.55|31.79|29.39|32.06|29.66|31.79|29.39|0
1660825800000|2022-08-18 12:30:00|31.81|29.41|31.83|29.43|31.91|29.51|31.15|28.75|0
1660826100000|2022-08-18 12:35:00|31.85|29.45|31.45|29.05|31.91|29.51|31.31|28.91|0
1660826400000|2022-08-18 12:40:00|31.43|29.03|31.56|29.16|31.6|29.2|30.96|28.56|0
1660826700000|2022-08-18 12:45:00|31.52|29.12|31.6|29.2|31.67|29.27|31.29|28.89|0
1660827000000|2022-08-18 12:50:00|31.56|29.16|31.63|29.23|31.79|29.39|31.29|28.89|0
1660827300000|2022-08-18 12:55:00|31.67|29.27|31.71|29.31|31.75|29.35|31.29|28.89|0
1660827600000|2022-08-18 13:00:00|31.82|29.42|31.24|28.84|31.86|29.46|31.21|28.81|0
1660827900000|2022-08-18 13:05:00|31.19|28.79|30.94|28.54|31.21|28.81|30.83|28.43|0
1660828200000|2022-08-18 13:10:00|30.98|28.58|31.01|28.61|31.2|28.8|30.94|28.54|0
1660828500000|2022-08-18 13:15:00|31.05|28.65|31.09|28.69|31.17|28.77|30.94|28.54|0
1660828800000|2022-08-18 13:20:00|31.13|28.73|31.05|28.65|31.28|28.88|31.01|28.61|0
1660829100000|2022-08-18 13:25:00|30.94|28.54|30.56|28.16|30.97|28.57|30.41|28.01|0
1660829400000|2022-08-18 13:30:00|30.64|28.24|29.6|27.2|30.86|28.46|29.5|27.1|0
1660829700000|2022-08-18 13:35:00|29.53|27.13|31.17|28.77|31.4|29|29.45|27.05|0
1660830000000|2022-08-18 13:40:00|31.14|28.74|31.55|29.15|31.63|29.23|30.65|28.25|0
1660830300000|2022-08-18 13:45:00|31.63|29.23|30.13|27.73|31.66|29.26|30.13|27.73|0
1660830600000|2022-08-18 13:50:00|30.17|27.77|30.43|28.03|30.83|28.43|30.02|27.62|0
1660830900000|2022-08-18 13:55:00|30.39|27.99|30.29|27.89|30.76|28.36|30.13|27.73|0
1660831200000|2022-08-18 14:00:00|30.13|27.73|30.09|27.69|30.17|27.77|29.55|27.15|0
1660831500000|2022-08-18 14:05:00|30.17|27.77|30.46|28.06|30.5|28.1|29.73|27.33|0
1660831800000|2022-08-18 14:10:00|30.38|27.98|30.38|27.98|30.46|28.06|29.87|27.47|0
1660832100000|2022-08-18 14:15:00|30.35|27.95|30.68|28.28|30.72|28.32|30.09|27.69|0
1660832400000|2022-08-18 14:20:00|30.71|28.31|29.84|27.44|31.2|28.8|29.58|27.18|0
1660832700000|2022-08-18 14:25:00|29.8|27.4|29.36|26.96|30.02|27.62|29.33|26.93|0
1660833000000|2022-08-18 14:30:00|29.44|27.04|29.47|27.07|29.69|27.29|28.86|26.46|0
1660833300000|2022-08-18 14:35:00|29.4|27|29.76|27.36|29.76|27.36|29.18|26.78|0
1660833600000|2022-08-18 14:40:00|29.8|27.4|30.27|27.87|30.61|28.21|29.69|27.29|0
1660833900000|2022-08-18 14:45:00|30.35|27.95|30.98|28.58|31.02|28.62|30.13|27.73|0
1660834200000|2022-08-18 14:50:00|31.02|28.62|30.55|28.15|31.13|28.73|30.35|27.95|0
1660834500000|2022-08-18 14:55:00|30.52|28.12|30.29|27.89|30.63|28.23|29.96|27.56|0
1660834800000|2022-08-18 15:00:00|30.37|27.97|29.89|27.49|30.81|28.41|29.78|27.38|0
1660835100000|2022-08-18 15:05:00|29.92|27.52|29.96|27.56|30.03|27.63|29.49|27.09|0
1660835400000|2022-08-18 15:10:00|30.07|27.67|30.59|28.19|30.62|28.22|29.96|27.56|0
1660835700000|2022-08-18 15:15:00|30.62|28.22|30.55|28.15|31.15|28.75|30.44|28.04|0
1660836000000|2022-08-18 15:20:00|30.51|28.11|31.49|29.09|31.49|29.09|30.51|28.11|0
1660836300000|2022-08-18 15:25:00|31.41|29.01|31.45|29.05|31.68|29.28|31.07|28.67|0
1660836600000|2022-08-18 15:30:00|31.56|29.16|31.69|29.29|32.02|29.62|31.22|28.82|0
1660836900000|2022-08-18 15:35:00|31.75|29.35|31.87|29.47|32.1|29.7|31.48|29.08|0
1660837200000|2022-08-18 15:40:00|31.91|29.51|31.9|29.5|32.21|29.81|31.64|29.24|0
1660837500000|2022-08-18 15:45:00|31.96|29.56|32.13|29.73|32.29|29.89|31.71|29.31|0
1660837800000|2022-08-18 15:50:00|32.21|29.81|31.98|29.58|32.41|30.01|31.83|29.43|0
1660838100000|2022-08-18 15:55:00|32.02|29.62|31.63|29.23|32.37|29.97|31.63|29.23|0
1660838400000|2022-08-18 16:00:00|31.75|29.35|31.94|29.54|32.03|29.63|31.44|29.04|0
1660838700000|2022-08-18 16:05:00|31.98|29.58|31.63|29.23|32.05|29.65|31.55|29.15|0
1660839000000|2022-08-18 16:10:00|31.59|29.19|31.51|29.11|31.78|29.38|31.4|29|0
1660839300000|2022-08-18 16:15:00|31.55|29.15|31.47|29.07|31.74|29.34|31.36|28.96|0
1660839600000|2022-08-18 16:20:00|31.43|29.03|30.16|27.76|31.43|29.03|30.05|27.65|0
1660839900000|2022-08-18 16:25:00|30.12|27.72|30.05|27.65|30.42|28.02|29.83|27.43|0
1660840200000|2022-08-18 16:30:00|30.08|27.68|30.19|27.79|30.23|27.83|29.79|27.39|0
1660840500000|2022-08-18 16:35:00|30.23|27.83|29.93|27.53|30.23|27.83|29.64|27.24|0
1660840800000|2022-08-18 16:40:00|29.86|27.46|29.1|26.7|30.01|27.61|29.1|26.7|0
1660841100000|2022-08-18 16:45:00|29.06|26.66|29.75|27.35|29.9|27.5|29.03|26.63|0
1660841400000|2022-08-18 16:50:00|29.71|27.31|29.86|27.46|29.86|27.46|29.57|27.17|0
1660841700000|2022-08-18 16:55:00|29.82|27.42|29.75|27.35|29.93|27.53|29.57|27.17|0
1660842000000|2022-08-18 17:00:00|29.78|27.38|29.53|27.13|29.97|27.57|29.45|27.05|0
1660842300000|2022-08-18 17:05:00|29.49|27.09|30.44|28.04|30.48|28.08|29.49|27.09|0
1660842600000|2022-08-18 17:10:00|30.48|28.08|29.89|27.49|30.74|28.34|29.89|27.49|0
1660842900000|2022-08-18 17:15:00|29.93|27.53|30.48|28.08|30.52|28.12|29.85|27.45|0
1660843200000|2022-08-18 17:20:00|30.51|28.11|30.44|28.04|30.78|28.38|30.25|27.85|0
1660843500000|2022-08-18 17:25:00|30.48|28.08|30.66|28.26|30.81|28.41|30.29|27.89|0
1660843800000|2022-08-18 17:30:00|30.7|28.3|30.73|28.33|30.85|28.45|30.4|28|0
1660844100000|2022-08-18 17:35:00|30.77|28.37|31.15|28.75|31.15|28.75|30.73|28.33|0
1660844400000|2022-08-18 17:40:00|31.19|28.79|31.07|28.67|31.22|28.82|31.03|28.63|0
1660844700000|2022-08-18 17:45:00|31.03|28.63|30.69|28.29|31.03|28.63|30.62|28.22|0
1660845000000|2022-08-18 17:50:00|30.66|28.26|30.77|28.37|30.99|28.59|30.66|28.26|0
1660845300000|2022-08-18 17:55:00|30.73|28.33|30.6|28.2|30.77|28.37|30.32|27.92|0
1660845600000|2022-08-18 18:00:00|30.62|28.22|30.61|28.21|30.8|28.4|30.28|27.88|0
1660845900000|2022-08-18 18:05:00|30.65|28.25|31.18|28.78|31.21|28.81|30.5|28.1|0
1660846200000|2022-08-18 18:10:00|31.14|28.74|31.1|28.7|31.44|29.04|30.8|28.4|0
1660846500000|2022-08-18 18:15:00|31.06|28.66|31.33|28.93|31.4|29|31.02|28.62|0
1660846800000|2022-08-18 18:20:00|31.29|28.89|31.32|28.92|31.36|28.96|30.95|28.55|0
1660847100000|2022-08-18 18:25:00|31.36|28.96|31.21|28.81|31.36|28.96|31.1|28.7|0
1660847400000|2022-08-18 18:30:00|31.25|28.85|30.79|28.39|31.25|28.85|30.57|28.17|0
1660847700000|2022-08-18 18:35:00|30.76|28.36|30.75|28.35|30.87|28.47|30.61|28.21|0
1660848000000|2022-08-18 18:40:00|30.72|28.32|31.24|28.84|31.24|28.84|30.68|28.28|0
1660848300000|2022-08-18 18:45:00|31.21|28.81|30.94|28.54|31.28|28.88|30.86|28.46|0
1660848600000|2022-08-18 18:50:00|30.98|28.58|31.81|29.41|31.81|29.41|30.9|28.5|0
1660848900000|2022-08-18 18:55:00|31.78|29.38|31.62|29.22|31.93|29.53|31.58|29.18|0
1660849200000|2022-08-18 19:00:00|31.58|29.18|31.85|29.45|31.93|29.53|31.47|29.07|0
1660849500000|2022-08-18 19:05:00|31.93|29.53|31.89|29.49|32.04|29.64|31.81|29.41|0
1660849800000|2022-08-18 19:10:00|31.93|29.53|32.16|29.76|32.31|29.91|31.77|29.37|0
1660850100000|2022-08-18 19:15:00|32.23|29.83|32.74|30.34|32.82|30.42|32.04|29.64|0
1660850400000|2022-08-18 19:20:00|32.7|30.3|32.82|30.42|32.86|30.46|32.27|29.87|0
1660850700000|2022-08-18 19:25:00|32.86|30.46|32.74|30.34|32.9|30.5|32.5|30.1|0
1660851000000|2022-08-18 19:30:00|32.78|30.38|33.05|30.65|33.09|30.69|32.46|30.06|0
1660851300000|2022-08-18 19:35:00|32.97|30.57|32.81|30.41|33.13|30.73|32.81|30.41|0
1660851600000|2022-08-18 19:40:00|32.85|30.45|32.77|30.37|33.01|30.61|32.58|30.18|0
1660851900000|2022-08-18 19:45:00|32.73|30.33|32.5|30.1|32.85|30.45|32.26|29.86|0
1660852200000|2022-08-18 19:50:00|32.38|29.98|31.45|29.05|32.38|29.98|31.38|28.98|0
1660852500000|2022-08-18 19:55:00|31.49|29.09|32.03|29.63|32.03|29.63|31.15|28.75|0
1660852800000|2022-08-18 20:00:00|31.99|29.59|31.08|28.68|32.29|29.89|31.08|28.68|0
1660853100000|2022-08-18 20:05:00|31.04|28.64|30.24|27.84|31.04|28.64|30.24|27.84|0
1660853400000|2022-08-18 20:10:00|30.27|27.87|30.05|27.65|30.42|28.02|30.05|27.65|0
1660853700000|2022-08-18 20:15:00|30.44|27.64|30.58|27.78|30.59|27.79|30.44|27.64|0
1660854000000|2022-08-18 20:20:00|30.55|27.75|30.66|27.86|30.7|27.9|30.55|27.75|0
1660854300000|2022-08-18 20:25:00|30.7|27.9|30.69|27.89|30.81|28.01|30.62|27.82|0
1660854600000|2022-08-18 20:30:00|30.66|27.86|30.77|27.97|30.81|28.01|30.66|27.86|0
1660854900000|2022-08-18 20:35:00|30.81|28.01|30.69|27.89|30.81|28.01|30.69|27.89|0
1660855200000|2022-08-18 20:40:00|30.73|27.93|30.77|27.97|30.77|27.97|30.65|27.85|0
1660855500000|2022-08-18 20:45:00|30.78|27.98|30.76|27.96|30.8|28|30.73|27.93|0
1660855800000|2022-08-18 20:50:00|30.73|27.93|30.84|28.04|30.86|28.06|30.73|27.93|0
1660856100000|2022-08-18 20:55:00|30.86|28.06|30.76|27.96|30.86|28.06|30.61|27.81|0
1660856400000|2022-08-18 21:00:00|30.79|27.99|30.77|27.97|30.79|27.99|30.72|27.92|0
1660856700000|2022-08-18 21:05:00|30.75|27.95|30.75|27.95|30.81|28.01|30.72|27.92|0
1660857000000|2022-08-18 21:10:00|30.74|27.94|30.79|27.99|30.79|27.99|30.74|27.94|0
1660857300000|2022-08-18 21:15:00|30.74|27.94|30.79|27.99|30.79|27.99|30.72|27.92|0
1660857600000|2022-08-18 21:20:00|30.8|28|30.7|27.9|30.8|28|30.69|27.89|0
1660857900000|2022-08-18 21:25:00|30.72|27.92|30.74|27.94|30.78|27.98|30.72|27.92|0
1660858200000|2022-08-18 21:30:00|30.75|27.95|30.74|27.94|30.75|27.95|30.73|27.93|0
1660858500000|2022-08-18 21:35:00|30.73|27.93|30.73|27.93|30.74|27.94|30.73|27.93|0
1660858800000|2022-08-18 21:40:00|30.72|27.92|30.67|27.87|30.72|27.92|30.67|27.87|0
1660859100000|2022-08-18 21:45:00|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1660859700000|2022-08-18 21:55:00|30.65|27.85|30.63|27.83|30.68|27.88|30.63|27.83|0
1660860000000|2022-08-18 22:00:00|30.58|27.78|30.33|27.53|30.69|27.89|30.26|27.46|0
1660860300000|2022-08-18 22:05:00|30.3|27.5|30.5|27.7|30.59|27.79|30.3|27.5|0
1660860600000|2022-08-18 22:10:00|30.52|27.72|30.4|27.6|30.57|27.77|30.4|27.6|0
1660860900000|2022-08-18 22:15:00|30.42|27.62|30.4|27.6|30.48|27.68|30.37|27.57|0
1660861200000|2022-08-18 22:20:00|30.37|27.57|30.48|27.68|30.51|27.71|30.37|27.57|0
1660861500000|2022-08-18 22:25:00|30.44|27.64|30.44|27.64|30.66|27.86|30.44|27.64|0
1660861800000|2022-08-18 22:30:00|30.46|27.66|30.44|27.64|30.51|27.71|30.4|27.6|0
1660862100000|2022-08-18 22:35:00|30.47|27.67|30.4|27.6|30.47|27.67|30.32|27.52|0
1660862400000|2022-08-18 22:40:00|30.43|27.63|30.51|27.71|30.51|27.71|30.4|27.6|0
1660862700000|2022-08-18 22:45:00|30.47|27.67|30.32|27.52|30.47|27.67|30.32|27.52|0
1660863000000|2022-08-18 22:50:00|30.28|27.48|30.39|27.59|30.39|27.59|30.28|27.48|0
1660863300000|2022-08-18 22:55:00|30.36|27.56|30.32|27.52|30.39|27.59|30.32|27.52|0
1660863600000|2022-08-18 23:00:00|30.34|27.54|30.26|27.46|30.35|27.55|30.24|27.44|0
1660863900000|2022-08-18 23:05:00|30.28|27.48|30.28|27.48|30.32|27.52|30.24|27.44|0
1660864200000|2022-08-18 23:10:00|30.32|27.52|30.31|27.51|30.35|27.55|30.31|27.51|0
1660864500000|2022-08-18 23:15:00|30.33|27.53|30.28|27.48|30.33|27.53|30.24|27.44|0
1660864800000|2022-08-18 23:20:00|30.26|27.46|30.24|27.44|30.28|27.48|30.2|27.4|0
1660865100000|2022-08-18 23:25:00|30.27|27.47|30.38|27.58|30.39|27.59|30.24|27.44|0
1660865400000|2022-08-18 23:30:00|30.35|27.55|30.23|27.43|30.35|27.55|30.23|27.43|0
1660865700000|2022-08-18 23:35:00|30.27|27.47|30.2|27.4|30.27|27.47|30.16|27.36|0
1660866000000|2022-08-18 23:40:00|30.16|27.36|30.08|27.28|30.18|27.38|30.08|27.28|0
1660866300000|2022-08-18 23:45:00|30.12|27.32|30.19|27.39|30.19|27.39|30.08|27.28|0
1660866600000|2022-08-18 23:50:00|30.23|27.43|30.3|27.5|30.3|27.5|30.12|27.32|0
1660866900000|2022-08-18 23:55:00|30.27|27.47|30.45|27.65|30.45|27.65|30.23|27.43|0
1660867200000|2022-08-19 00:00:00|30.41|27.61|30.08|27.28|30.68|27.88|30.08|27.28|0
1660867500000|2022-08-19 00:05:00|29.78|26.98|29.89|27.09|29.93|27.13|29.67|26.87|0
1660867800000|2022-08-19 00:10:00|29.86|27.06|29.6|26.8|29.86|27.06|29.56|26.76|0
1660868100000|2022-08-19 00:15:00|29.63|26.83|29.78|26.98|29.85|27.05|29.6|26.8|0
1660868400000|2022-08-19 00:20:00|29.74|26.94|29.71|26.91|29.82|27.02|29.67|26.87|0
1660868700000|2022-08-19 00:25:00|29.7|26.9|29.48|26.68|29.7|26.9|29.38|26.58|0
1660869000000|2022-08-19 00:30:00|29.45|26.65|29.48|26.68|29.67|26.87|29.45|26.65|0
1660869300000|2022-08-19 00:35:00|29.52|26.72|29.45|26.65|29.56|26.76|29.37|26.58|0
1660869600000|2022-08-19 00:40:00|29.43|26.63|29.55|26.75|29.63|26.83|29.41|26.61|0
1660869900000|2022-08-19 00:45:00|29.52|26.72|29.48|26.68|29.59|26.79|29.41|26.61|0
1660870200000|2022-08-19 00:50:00|29.52|26.72|29.48|26.68|29.55|26.75|29.41|26.61|0
1660870500000|2022-08-19 00:55:00|29.51|26.71|29.59|26.79|29.73|26.93|29.51|26.71|0
1660870800000|2022-08-19 01:00:00|29.62|26.82|29.62|26.82|29.62|26.82|29.48|26.68|0
1660871100000|2022-08-19 01:05:00|29.58|26.78|29.69|26.89|29.77|26.97|29.58|26.78|0
1660871400000|2022-08-19 01:10:00|29.73|26.93|29.77|26.97|29.84|27.04|29.69|26.89|0
1660871700000|2022-08-19 01:15:00|29.82|27.02|29.65|26.85|29.88|27.08|29.62|26.82|0
1660872000000|2022-08-19 01:20:00|29.69|26.89|29.62|26.82|29.69|26.89|29.54|26.74|0
1660872300000|2022-08-19 01:25:00|29.65|26.85|29.56|26.76|29.69|26.89|29.54|26.74|0
1660872600000|2022-08-19 01:30:00|29.62|26.82|29.05|26.29|29.65|26.85|29.02|26.25|0
1660872900000|2022-08-19 01:35:00|29.09|26.32|29.36|26.56|29.36|26.56|29.09|26.32|0
1660873200000|2022-08-19 01:40:00|29.32|26.53|29.32|26.52|29.47|26.67|29.16|26.39|0
1660873500000|2022-08-19 01:45:00|29.33|26.54|29.5|26.7|29.54|26.74|29.24|26.45|0
1660873800000|2022-08-19 01:50:00|29.54|26.74|29.65|26.85|29.74|26.94|29.5|26.7|0
1660874100000|2022-08-19 01:55:00|29.61|26.81|29.64|26.84|29.68|26.88|29.54|26.74|0
1660874400000|2022-08-19 02:00:00|29.68|26.88|29.57|26.77|29.72|26.92|29.53|26.73|0
1660874700000|2022-08-19 02:05:00|29.61|26.81|29.57|26.77|29.75|26.95|29.53|26.73|0
1660875000000|2022-08-19 02:10:00|29.53|26.73|29.64|26.84|29.68|26.88|29.42|26.62|0
1660875300000|2022-08-19 02:15:00|29.6|26.8|29.55|26.75|29.71|26.91|29.53|26.73|0
1660875600000|2022-08-19 02:20:00|29.57|26.77|29.56|26.76|29.71|26.91|29.53|26.73|0
1660875900000|2022-08-19 02:25:00|29.53|26.73|29.56|26.76|29.64|26.84|29.53|26.73|0
1660876200000|2022-08-19 02:30:00|29.6|26.8|29.67|26.87|29.71|26.91|29.6|26.8|0
1660876500000|2022-08-19 02:35:00|29.71|26.91|29.96|27.16|30|27.2|29.67|26.87|0
1660876800000|2022-08-19 02:40:00|30|27.2|29.93|27.13|30.04|27.24|29.89|27.09|0
1660877100000|2022-08-19 02:45:00|29.96|27.16|29.89|27.09|29.96|27.16|29.85|27.05|0
1660877400000|2022-08-19 02:50:00|29.92|27.12|29.96|27.16|30.07|27.27|29.92|27.12|0
1660877700000|2022-08-19 02:55:00|29.92|27.12|30.18|27.38|30.18|27.38|29.92|27.12|0
1660878000000|2022-08-19 03:00:00|30.22|27.42|30.11|27.31|30.25|27.45|30.07|27.27|0
1660878300000|2022-08-19 03:05:00|30.03|27.23|30.03|27.23|30.14|27.34|29.99|27.19|0
1660878600000|2022-08-19 03:10:00|30.05|27.25|30.07|27.27|30.14|27.34|29.99|27.19|0
1660878900000|2022-08-19 03:15:00|30.03|27.23|30.06|27.26|30.14|27.34|30.03|27.23|0
1660879200000|2022-08-19 03:20:00|30.1|27.3|29.99|27.19|30.18|27.38|29.99|27.19|0
1660879500000|2022-08-19 03:25:00|30.03|27.23|29.88|27.08|30.06|27.26|29.88|27.08|0
1660879800000|2022-08-19 03:30:00|29.84|27.04|29.51|26.71|29.84|27.04|29.32|26.53|0
1660880100000|2022-08-19 03:35:00|29.47|26.67|29.64|26.84|29.65|26.85|29.47|26.67|0
1660880400000|2022-08-19 03:40:00|29.65|26.85|29.54|26.74|29.65|26.85|29.51|26.71|0
1660880700000|2022-08-19 03:45:00|29.51|26.71|29.43|26.63|29.62|26.82|29.34|26.54|0
1660881000000|2022-08-19 03:50:00|29.4|26.6|29.36|26.56|29.5|26.7|29.36|26.56|0
1660881300000|2022-08-19 03:55:00|29.4|26.6|29.32|26.53|29.4|26.6|29.28|26.49|0
1660881600000|2022-08-19 04:00:00|29.28|26.49|29.16|26.39|29.32|26.53|29.16|26.39|0
1660881900000|2022-08-19 04:05:00|29.2|26.42|29.16|26.39|29.24|26.45|29.13|26.35|0
1660882200000|2022-08-19 04:10:00|29.13|26.35|29.2|26.42|29.24|26.45|29.09|26.32|0
1660882500000|2022-08-19 04:15:00|29.24|26.45|29.31|26.52|29.31|26.52|29.2|26.42|0
1660882800000|2022-08-19 04:20:00|29.27|26.49|29.35|26.55|29.39|26.59|29.27|26.49|0
1660883100000|2022-08-19 04:25:00|29.31|26.52|29.31|26.52|29.39|26.59|29.27|26.48|0
1660883400000|2022-08-19 04:30:00|29.35|26.55|29.42|26.62|29.42|26.62|29.31|26.52|0
1660883700000|2022-08-19 04:35:00|29.4|26.6|29.12|26.34|29.42|26.62|29|26.24|0
1660884000000|2022-08-19 04:40:00|29.08|26.31|29.12|26.34|29.19|26.41|29|26.24|0
1660884300000|2022-08-19 04:45:00|29.08|26.31|29.04|26.27|29.12|26.34|29|26.24|0
1660884600000|2022-08-19 04:50:00|29.08|26.31|29.15|26.37|29.15|26.38|29.04|26.27|0
1660884900000|2022-08-19 04:55:00|29.11|26.34|29.07|26.3|29.19|26.41|29.04|26.27|0
1660885200000|2022-08-19 05:00:00|29.11|26.34|28.88|26.13|29.15|26.37|28.88|26.13|0
1660885500000|2022-08-19 05:05:00|28.85|26.1|28.92|26.17|28.92|26.17|28.73|26|0
1660885800000|2022-08-19 05:10:00|28.96|26.2|28.88|26.13|29|26.23|28.81|26.06|0
1660886100000|2022-08-19 05:15:00|28.84|26.1|28.92|26.16|29.03|26.27|28.84|26.1|0
1660886400000|2022-08-19 05:20:00|28.88|26.13|28.77|26.03|28.99|26.23|28.69|25.96|0
1660886700000|2022-08-19 05:25:00|28.8|26.06|28.76|26.02|28.84|26.09|28.62|25.89|0
1660887000000|2022-08-19 05:30:00|28.73|25.99|28.54|25.82|28.8|26.06|28.54|25.82|0
1660887300000|2022-08-19 05:35:00|28.58|25.85|28.43|25.72|28.58|25.85|28.28|25.58|0
1660887600000|2022-08-19 05:40:00|28.46|25.75|28.42|25.72|28.54|25.82|28.39|25.68|0
1660887900000|2022-08-19 05:45:00|28.46|25.75|29.27|26.48|29.27|26.48|28.46|25.75|0
1660888200000|2022-08-19 05:50:00|29.31|26.51|29.49|26.69|29.6|26.8|29.3|26.51|0
1660888500000|2022-08-19 05:55:00|29.45|26.65|29.34|26.55|29.49|26.69|29.34|26.55|0
1660888800000|2022-08-19 06:00:00|29.3|26.51|29.19|26.41|29.34|26.55|29.04|26.27|0
1660889100000|2022-08-19 06:05:00|29.23|26.44|29.07|26.3|29.34|26.54|29.04|26.27|0
1660889400000|2022-08-19 06:10:00|29.11|26.34|28.85|26.1|29.22|26.44|28.81|26.07|0
1660889700000|2022-08-19 06:15:00|28.81|26.07|29.33|26.53|29.72|26.92|28.49|25.78|0
1660890000000|2022-08-19 06:20:00|29.29|26.5|29.29|26.5|29.44|26.64|29.25|26.46|0
1660890300000|2022-08-19 06:25:00|29.25|26.46|29.21|26.43|29.44|26.64|29.06|26.29|0
1660890600000|2022-08-19 06:30:00|29.17|26.39|28.96|26.21|29.27|26.48|28.76|26.02|0
1660890900000|2022-08-19 06:35:00|28.98|26.22|28.46|25.75|29.06|26.29|28.32|25.62|0
1660891200000|2022-08-19 06:40:00|28.5|25.79|28.42|25.72|28.57|25.85|28.13|25.45|0
1660891500000|2022-08-19 06:45:00|28.39|25.68|28.51|25.79|28.51|25.79|27.92|25.26|0
1660891800000|2022-08-19 06:50:00|28.52|25.81|28.51|25.79|28.73|25.99|28.43|25.72|0
1660892100000|2022-08-19 06:55:00|28.54|25.82|28.28|25.59|28.56|25.84|28.1|25.43|0
1660892400000|2022-08-19 07:00:00|28.17|25.49|28.43|25.72|28.47|25.75|27.99|25.33|0
1660892700000|2022-08-19 07:05:00|28.28|25.88|28.45|26.05|28.59|26.19|28.24|25.84|0
1660893000000|2022-08-19 07:10:00|28.41|26.01|28.55|26.15|28.87|26.47|28.38|25.98|0
1660893300000|2022-08-19 07:15:00|28.59|26.19|28.62|26.22|28.82|26.42|28.39|25.99|0
1660893600000|2022-08-19 07:20:00|28.58|26.18|28.65|26.25|28.72|26.32|28.41|26.01|0
1660893900000|2022-08-19 07:25:00|28.62|26.22|28.62|26.22|28.65|26.25|28.33|25.93|0
1660894200000|2022-08-19 07:30:00|28.58|26.18|28.72|26.32|28.9|26.5|28.58|26.18|0
1660894500000|2022-08-19 07:35:00|28.7|26.3|28.58|26.18|28.79|26.39|28.47|26.07|0
1660894800000|2022-08-19 07:40:00|28.6|26.2|28.75|26.35|28.86|26.46|28.58|26.18|0
1660895100000|2022-08-19 07:45:00|28.72|26.32|28.47|26.07|28.86|26.46|28.43|26.03|0
1660895400000|2022-08-19 07:50:00|28.51|26.11|28.43|26.03|28.52|26.12|28.19|25.79|0
1660895700000|2022-08-19 07:55:00|28.45|26.05|28.5|26.1|28.79|26.39|28.45|26.05|0
1660896000000|2022-08-19 08:00:00|28.47|26.07|28.36|25.96|28.82|26.42|28.36|25.96|0
1660896300000|2022-08-19 08:05:00|28.4|26|28.01|25.61|28.43|26.03|27.97|25.57|0
1660896600000|2022-08-19 08:10:00|27.97|25.57|27.87|25.47|28.08|25.68|27.84|25.44|0
1660896900000|2022-08-19 08:15:00|27.83|25.43|27.73|25.33|27.94|25.54|27.42|25.02|0
1660897200000|2022-08-19 08:20:00|27.71|25.31|27.08|24.68|27.73|25.33|26.94|24.54|0
1660897500000|2022-08-19 08:25:00|27.06|24.66|27.09|24.69|27.11|24.71|26.94|24.54|0
1660897800000|2022-08-19 08:30:00|27.11|24.71|26.92|24.52|27.42|25.02|26.61|24.21|0
1660898100000|2022-08-19 08:35:00|26.88|24.48|27.35|24.95|27.38|24.98|26.88|24.48|0
1660898400000|2022-08-19 08:40:00|27.31|24.91|27.43|25.03|27.52|25.12|27.28|24.88|0
1660898700000|2022-08-19 08:45:00|27.41|25.01|27.55|25.15|27.72|25.32|27.38|24.98|0
1660899000000|2022-08-19 08:50:00|27.51|25.11|27.48|25.08|27.57|25.17|27.31|24.91|0
1660899300000|2022-08-19 08:55:00|27.5|25.1|27.75|25.35|27.79|25.39|27.38|24.98|0
1660899600000|2022-08-19 09:00:00|27.72|25.32|27.66|25.26|27.75|25.35|27.41|25.01|0
1660899900000|2022-08-19 09:05:00|27.6|25.2|27.61|25.21|27.68|25.28|27.48|25.08|0
1660900200000|2022-08-19 09:10:00|27.58|25.18|27.82|25.42|27.85|25.45|27.41|25.01|0
1660900500000|2022-08-19 09:15:00|27.78|25.38|27.92|25.52|28.06|25.66|27.75|25.35|0
1660900800000|2022-08-19 09:20:00|27.94|25.54|27.64|25.24|27.95|25.55|27.61|25.21|0
1660901100000|2022-08-19 09:25:00|27.62|25.22|27.78|25.38|27.85|25.45|27.61|25.21|0
1660901400000|2022-08-19 09:30:00|27.79|25.39|27.78|25.38|27.85|25.45|27.67|25.27|0
1660901700000|2022-08-19 09:35:00|27.79|25.39|27.78|25.38|27.87|25.47|27.54|25.14|0
1660902000000|2022-08-19 09:40:00|27.82|25.42|27.85|25.45|28.13|25.73|27.78|25.38|0
1660902300000|2022-08-19 09:45:00|27.9|25.5|27.64|25.24|28.09|25.69|27.61|25.21|0
1660902600000|2022-08-19 09:50:00|27.61|25.21|27.44|25.04|27.61|25.21|27.27|24.87|0
1660902900000|2022-08-19 09:55:00|27.38|24.98|27.21|24.81|27.54|25.14|27.13|24.73|0
1660903200000|2022-08-19 10:00:00|27.23|24.83|27.06|24.66|27.3|24.9|26.96|24.56|0
1660903500000|2022-08-19 10:05:00|27.08|24.68|26.89|24.49|27.16|24.76|26.86|24.46|0
1660903800000|2022-08-19 10:10:00|26.86|24.46|26.94|24.54|27.16|24.76|26.86|24.46|0
1660904100000|2022-08-19 10:15:00|26.92|24.52|27.29|24.89|27.33|24.93|26.89|24.49|0
1660904400000|2022-08-19 10:20:00|27.36|24.96|27.22|24.82|27.46|25.06|27.19|24.79|0
1660904700000|2022-08-19 10:25:00|27.19|24.79|27.21|24.81|27.29|24.89|27.06|24.66|0
1660905000000|2022-08-19 10:30:00|27.22|24.82|26.85|24.45|27.27|24.87|26.85|24.45|0
1660905300000|2022-08-19 10:35:00|26.87|24.47|26.29|23.89|27.02|24.62|26.22|23.82|0
1660905600000|2022-08-19 10:40:00|26.25|23.85|25.84|23.44|26.48|24.08|25.8|23.4|0
1660905900000|2022-08-19 10:45:00|25.89|23.49|25.76|23.36|25.96|23.56|25.7|23.3|0
1660906200000|2022-08-19 10:50:00|25.79|23.39|27.13|24.25|27.2|24.66|25.63|23.23|0
1660906500000|2022-08-19 10:55:00|27.16|24.28|27.09|24.69|27.19|24.79|26.96|24.08|0
1660906800000|2022-08-19 11:00:00|27.16|24.76|27.22|24.82|27.36|24.96|27.05|24.65|0
1660907100000|2022-08-19 11:05:00|27.17|24.77|27.32|24.92|27.36|24.96|26.79|24.39|0
1660907400000|2022-08-19 11:10:00|27.3|24.9|27.29|24.89|27.39|24.99|27.12|24.72|0
1660907700000|2022-08-19 11:15:00|27.32|24.92|27.12|24.72|27.42|25.02|27.08|24.68|0
1660908000000|2022-08-19 11:20:00|27.15|24.75|27.5|25.1|27.56|25.16|27.15|24.75|0
1660908300000|2022-08-19 11:25:00|27.49|25.09|27.25|24.85|27.52|25.12|27.22|24.82|0
1660908600000|2022-08-19 11:30:00|27.32|24.92|26.98|24.58|27.52|25.12|26.95|24.55|0
1660908900000|2022-08-19 11:35:00|26.95|24.55|27.08|24.68|27.08|24.68|26.81|24.41|0
1660909200000|2022-08-19 11:40:00|27.05|24.65|27.48|25.08|27.48|25.08|26.85|24.45|0
1660909500000|2022-08-19 11:45:00|27.52|25.12|27.48|25.08|27.62|25.22|27.41|25.01|0
1660909800000|2022-08-19 11:50:00|27.45|25.05|27.41|25.01|27.55|25.15|27.36|24.96|0
1660910100000|2022-08-19 11:55:00|27.38|24.98|27.78|25.38|27.82|25.42|27.28|24.88|0
1660910400000|2022-08-19 12:00:00|27.82|25.42|28.02|25.62|28.02|25.62|27.68|25.28|0
1660910700000|2022-08-19 12:05:00|27.95|25.55|28.03|25.63|28.11|25.71|27.82|25.42|0
1660911000000|2022-08-19 12:10:00|28.06|25.66|27.19|24.79|28.06|25.66|26.8|24.4|0
1660911300000|2022-08-19 12:15:00|27.16|24.76|27.32|24.92|27.32|24.92|27.09|24.69|0
1660911600000|2022-08-19 12:20:00|27.36|24.96|26.77|24.37|27.36|24.96|26.65|24.25|0
1660911900000|2022-08-19 12:25:00|26.79|24.39|26.95|24.55|26.95|24.55|26.62|24.22|0
1660912200000|2022-08-19 12:30:00|26.92|24.52|26.85|24.45|27.02|24.62|26.65|24.25|0
1660912500000|2022-08-19 12:35:00|26.87|24.47|27.35|24.95|27.39|24.99|26.87|24.47|0
1660912800000|2022-08-19 12:40:00|27.39|24.99|27.32|24.92|27.62|25.22|27.32|24.92|0
1660913100000|2022-08-19 12:45:00|27.35|24.95|27.38|24.98|27.59|25.19|27.32|24.92|0
1660913400000|2022-08-19 12:50:00|27.42|25.02|27.79|25.39|27.86|25.46|27.38|24.98|0
1660913700000|2022-08-19 12:55:00|27.83|25.43|27.48|25.08|27.89|25.49|27.35|24.95|0
1660914000000|2022-08-19 13:00:00|27.45|25.05|27.21|24.81|27.86|25.46|27.21|24.81|0
1660914300000|2022-08-19 13:05:00|27.18|24.78|27.69|25.29|27.69|25.29|27.14|24.74|0
1660914600000|2022-08-19 13:10:00|27.68|25.28|27.99|25.59|27.99|25.59|27.45|25.05|0
1660914900000|2022-08-19 13:15:00|28.03|25.63|28.23|25.83|28.23|25.83|27.92|25.52|0
1660915200000|2022-08-19 13:20:00|28.2|25.8|28.58|26.18|28.62|26.22|28.13|25.73|0
1660915500000|2022-08-19 13:25:00|28.69|26.29|28.68|26.28|28.83|26.43|28.41|26.01|0
1660915800000|2022-08-19 13:30:00|28.58|26.18|28.06|25.66|28.97|26.57|27.99|25.59|0
1660916100000|2022-08-19 13:35:00|28.16|25.76|27.85|25.45|28.58|26.18|27.58|25.18|0
1660916400000|2022-08-19 13:40:00|27.82|25.42|26.93|24.53|27.92|25.52|26.77|24.37|0
1660916700000|2022-08-19 13:45:00|26.73|24.33|26.57|24.17|26.97|24.57|26.4|24|0
1660917000000|2022-08-19 13:50:00|26.53|24.13|25.65|23.25|26.53|24.13|25.65|23.25|0
1660917300000|2022-08-19 13:55:00|25.62|23.22|26.91|24.51|27.31|24.91|24.96|22.58|0
1660917600000|2022-08-19 14:00:00|26.85|24.45|27.14|24.74|27.45|25.05|26.58|24.18|0
1660917900000|2022-08-19 14:05:00|27.18|24.78|26.68|24.28|27.45|25.05|26.65|24.25|0
1660918200000|2022-08-19 14:10:00|26.65|24.25|26.48|24.08|27.01|24.61|26.48|24.08|0
1660918500000|2022-08-19 14:15:00|26.51|24.11|26.81|24.41|27.01|24.61|26.28|23.88|0
1660918800000|2022-08-19 14:20:00|26.84|24.44|26.77|24.37|27.37|24.97|26.54|24.14|0
1660919100000|2022-08-19 14:25:00|26.81|24.41|26.91|24.51|27.07|24.67|26.41|24.01|0
1660919400000|2022-08-19 14:30:00|26.99|24.59|26.94|24.54|27.34|24.94|26.74|24.34|0
1660919700000|2022-08-19 14:35:00|26.9|24.5|26.97|24.57|27.07|24.67|26.74|24.34|0
1660920000000|2022-08-19 14:40:00|26.94|24.54|27.1|24.7|27.27|24.87|26.38|23.98|0
1660920300000|2022-08-19 14:45:00|27.07|24.67|27.27|24.87|27.4|25|27.03|24.63|0
1660920600000|2022-08-19 14:50:00|27.2|24.8|26.63|24.23|27.27|24.87|26.37|23.97|0
1660920900000|2022-08-19 14:55:00|26.6|24.2|26.05|23.65|26.77|24.37|25.98|23.58|0
1660921200000|2022-08-19 15:00:00|26.08|23.68|25.92|23.52|26.34|23.94|25.85|23.45|0
1660921500000|2022-08-19 15:05:00|25.88|23.48|26.66|24.26|26.66|24.26|25.04|22.65|0
1660921800000|2022-08-19 15:10:00|26.63|24.23|27.27|24.87|27.34|24.94|26.6|24.2|0
1660922100000|2022-08-19 15:15:00|27.24|24.84|27.47|25.07|27.47|25.07|27.08|24.68|0
1660922400000|2022-08-19 15:20:00|27.44|25.04|27.31|24.91|27.54|25.14|27.17|24.77|0
1660922700000|2022-08-19 15:25:00|27.34|24.94|23.99|21.7|27.51|25.11|23.79|21.53|0
1660923000000|2022-08-19 15:30:00|24.02|21.73|23.83|21.56|24.12|21.82|23.48|21.24|0
1660923300000|2022-08-19 15:35:00|23.79|21.53|24.11|21.82|24.24|21.93|23.79|21.53|0
1660923600000|2022-08-19 15:40:00|24.15|21.85|24.31|21.99|24.5|22.17|24.02|21.73|0
1660923900000|2022-08-19 15:45:00|24.34|22.02|24.84|22.48|25.03|22.65|24.21|21.9|0
1660924200000|2022-08-19 15:50:00|24.91|22.54|23.51|21.27|25.14|22.75|23.51|21.27|0
1660924500000|2022-08-19 15:55:00|23.47|21.24|23.38|21.15|23.54|21.3|23.28|21.07|0
1660924800000|2022-08-19 16:00:00|23.35|21.12|23.19|20.98|23.38|21.15|22.97|20.78|0
1660925100000|2022-08-19 16:05:00|23.22|21.01|23|20.81|23.28|21.06|22.93|20.75|0
1660925400000|2022-08-19 16:10:00|23.03|20.83|23.6|21.35|23.69|21.44|23.03|20.83|0
1660925700000|2022-08-19 16:15:00|23.66|21.41|23.89|21.61|24.08|21.79|23.66|21.41|0
1660926000000|2022-08-19 16:20:00|23.95|21.67|23.85|21.58|24.01|21.73|23.72|21.46|0
1660926300000|2022-08-19 16:25:00|23.82|21.55|23.47|21.23|23.82|21.55|23.34|21.12|0
1660926600000|2022-08-19 16:30:00|23.5|21.26|23.82|21.55|23.82|21.55|23.31|21.09|0
1660926900000|2022-08-19 16:35:00|23.79|21.52|24.53|22.2|24.57|22.23|23.75|21.49|0
1660927200000|2022-08-19 16:40:00|24.5|22.17|24.53|22.2|24.57|22.23|24.14|21.84|0
1660927500000|2022-08-19 16:45:00|24.5|22.17|24.17|21.87|24.73|22.38|24.17|21.87|0
1660927800000|2022-08-19 16:50:00|24.2|21.9|24.56|22.22|24.63|22.28|24.2|21.9|0
1660928100000|2022-08-19 16:55:00|24.6|22.25|24.4|22.07|24.93|22.55|24.4|22.07|0
1660928400000|2022-08-19 17:00:00|24.43|22.1|24.76|22.4|24.86|22.49|24.3|21.98|0
1660928700000|2022-08-19 17:05:00|24.79|22.43|24.46|22.13|24.79|22.43|24.23|21.92|0
1660929000000|2022-08-19 17:10:00|24.43|22.1|24.16|21.86|24.56|22.22|24.03|21.75|0
1660929300000|2022-08-19 17:15:00|24.2|21.89|24.03|21.74|24.36|22.04|24|21.71|0
1660929600000|2022-08-19 17:20:00|24.07|21.77|23.97|21.68|24.1|21.8|23.87|21.6|0
1660929900000|2022-08-19 17:25:00|23.93|21.65|23.74|21.48|24|21.71|23.68|21.42|0
1660930200000|2022-08-19 17:30:00|23.71|21.45|23.26|21.04|23.71|21.45|22.79|20.62|0
1660930500000|2022-08-19 17:35:00|23.27|21.06|23.07|20.87|23.27|21.06|22.91|20.73|0
1660930800000|2022-08-19 17:40:00|23.1|20.9|23.26|21.04|23.35|21.13|23.07|20.87|0
1660931100000|2022-08-19 17:45:00|23.19|20.99|23.41|21.18|23.45|21.21|23.16|20.96|0
1660931400000|2022-08-19 17:50:00|23.45|21.21|23.8|21.53|23.8|21.53|23.35|21.13|0
1660931700000|2022-08-19 17:55:00|23.83|21.56|23.83|21.56|23.96|21.68|23.67|21.41|0
1660932000000|2022-08-19 18:00:00|23.8|21.53|23.76|21.5|23.89|21.62|23.57|21.33|0
1660932300000|2022-08-19 18:05:00|23.73|21.47|23.67|21.41|23.86|21.59|23.57|21.33|0
1660932600000|2022-08-19 18:10:00|23.63|21.38|22.97|20.78|23.67|21.41|22.97|20.78|0
1660932900000|2022-08-19 18:15:00|22.94|20.75|22.84|20.67|23.03|20.84|22.78|20.61|0
1660933200000|2022-08-19 18:20:00|22.81|20.64|23.03|20.83|23.09|20.89|22.72|20.55|0
1660933500000|2022-08-19 18:25:00|23.06|20.86|23.21|21|23.28|21.06|22.9|20.72|0
1660933800000|2022-08-19 18:30:00|23.18|20.98|23.25|21.03|23.34|21.12|22.9|20.72|0
1660934100000|2022-08-19 18:35:00|23.21|21|22.84|20.66|23.28|21.06|22.84|20.66|0
1660934400000|2022-08-19 18:40:00|22.87|20.69|22.96|20.77|23.05|20.86|22.59|20.44|0
1660934700000|2022-08-19 18:45:00|22.99|20.8|23.02|20.83|23.15|20.94|22.8|20.63|0
1660935000000|2022-08-19 18:50:00|23.05|20.86|22.49|20.35|23.08|20.89|22.46|20.32|0
1660935300000|2022-08-19 18:55:00|22.55|20.4|22.43|20.29|22.71|20.54|22.18|20.07|0
1660935600000|2022-08-19 19:00:00|22.46|20.32|21.7|19.64|22.58|20.43|21.64|19.58|0
1660935900000|2022-08-19 19:05:00|21.73|19.66|21.64|19.58|21.88|19.8|21.52|19.47|0
1660936200000|2022-08-19 19:10:00|21.67|19.61|22.62|20.46|22.65|20.49|21.67|19.61|0
1660936500000|2022-08-19 19:15:00|22.59|20.44|22.62|20.46|22.96|20.77|22.43|20.3|0
1660936800000|2022-08-19 19:20:00|22.65|20.49|22.68|20.52|22.9|20.72|22.49|20.35|0
1660937100000|2022-08-19 19:25:00|22.74|20.57|21.92|19.83|22.86|20.68|21.7|19.64|0
1660937400000|2022-08-19 19:30:00|21.95|19.86|21.79|19.72|22.19|20.08|21.7|19.64|0
1660937700000|2022-08-19 19:35:00|21.82|19.75|21.79|19.72|22.01|19.91|21.67|19.61|0
1660938000000|2022-08-19 19:40:00|21.76|19.69|21.91|19.83|21.95|19.86|21.52|19.47|0
1660938300000|2022-08-19 19:45:00|21.94|19.85|21.88|19.8|22.07|19.96|21.52|19.47|0
1660938600000|2022-08-19 19:50:00|21.97|19.88|21.94|19.85|22.53|20.38|21.76|19.69|0
1660938900000|2022-08-19 19:55:00|21.97|19.88|21.79|19.71|22.19|20.07|21.79|19.71|0
1660939200000|2022-08-19 20:00:00|21.67|19.6|21.79|19.71|21.88|19.8|21.64|19.58|0
1660939500000|2022-08-19 20:05:00|21.82|19.74|21.91|19.82|21.91|19.82|21.73|19.66|0
1660939800000|2022-08-19 20:10:00|21.88|19.79|21.79|19.71|21.91|19.82|21.69|19.63|0
1661128200000|2022-08-22 00:30:00|19.89|18|20.14|18.22|20.17|18.25|19.86|17.97|0
1661128500000|2022-08-22 00:35:00|20.17|18.25|20.2|18.27|20.4|18.46|20.16|18.24|0
1661128800000|2022-08-22 00:40:00|20.17|18.25|20.2|18.27|20.23|18.3|20.08|18.17|0
1661129100000|2022-08-22 00:45:00|20.23|18.3|20.25|18.32|20.27|18.34|20.11|18.2|0
1661129400000|2022-08-22 00:50:00|20.22|18.3|20.17|18.25|20.25|18.32|20.17|18.25|0
1661129700000|2022-08-22 00:55:00|20.14|18.22|19.94|18.04|20.22|18.3|19.86|17.96|0
1661130000000|2022-08-22 01:00:00|19.91|18.01|19.99|18.09|20.08|18.17|19.91|18.01|0
1661130300000|2022-08-22 01:05:00|20.01|18.1|19.94|18.04|20.05|18.14|19.85|17.96|0
1661130600000|2022-08-22 01:10:00|19.97|18.06|20.11|18.19|20.13|18.22|19.91|18.01|0
1661130900000|2022-08-22 01:15:00|20.05|18.14|20.1|18.19|20.19|18.27|19.99|18.09|0
1661131200000|2022-08-22 01:20:00|20.16|18.24|20.36|18.42|20.52|18.56|20.16|18.24|0
1661131500000|2022-08-22 01:25:00|20.42|18.47|20.56|18.6|20.65|18.68|20.36|18.42|0
1661131800000|2022-08-22 01:30:00|20.53|18.57|20.64|18.68|20.67|18.7|20.5|18.55|0
1661132100000|2022-08-22 01:35:00|20.67|18.7|20.61|18.65|20.73|18.76|20.51|18.56|0
1661132400000|2022-08-22 01:40:00|20.64|18.68|20.56|18.6|20.73|18.76|20.56|18.6|0
1661132700000|2022-08-22 01:45:00|20.58|18.62|20.5|18.54|20.67|18.7|20.5|18.54|0
1661133000000|2022-08-22 01:50:00|20.53|18.57|20.47|18.52|20.58|18.62|20.44|18.49|0
1661133300000|2022-08-22 01:55:00|20.44|18.49|20.52|18.57|20.61|18.65|20.44|18.49|0
1661133600000|2022-08-22 02:00:00|20.55|18.59|20.58|18.62|20.61|18.65|20.49|18.54|0
1661133900000|2022-08-22 02:05:00|20.59|18.63|20.69|18.72|20.72|18.75|20.59|18.63|0
1661134200000|2022-08-22 02:10:00|20.67|18.7|20.64|18.67|20.74|18.76|20.61|18.64|0
1661134500000|2022-08-22 02:15:00|20.61|18.64|20.63|18.67|20.69|18.72|20.52|18.57|0
1661134800000|2022-08-22 02:20:00|20.66|18.7|20.72|18.75|20.75|18.77|20.66|18.69|0
1661135100000|2022-08-22 02:25:00|20.69|18.72|20.66|18.69|20.89|18.9|20.63|18.67|0
1661135400000|2022-08-22 02:30:00|20.69|18.72|20.78|18.8|20.8|18.82|20.66|18.69|0
1661135700000|2022-08-22 02:35:00|20.79|18.81|20.8|18.82|20.83|18.85|20.72|18.74|0
1661136000000|2022-08-22 02:40:00|20.77|18.8|20.66|18.69|20.8|18.82|20.66|18.69|0
1661136300000|2022-08-22 02:45:00|20.69|18.72|20.8|18.82|20.83|18.85|20.69|18.72|0
1661136600000|2022-08-22 02:50:00|20.83|18.85|21.27|19.24|21.27|19.24|20.83|18.85|0
1661136900000|2022-08-22 02:55:00|21.3|19.27|21.36|19.32|21.39|19.35|21.21|19.19|0
1661137200000|2022-08-22 03:00:00|21.33|19.3|21.15|19.13|21.33|19.3|21.15|19.13|0
1661137500000|2022-08-22 03:05:00|21.12|19.11|21.12|19.11|21.15|19.13|21.09|19.08|0
1661137800000|2022-08-22 03:10:00|21.15|19.13|21.06|19.05|21.15|19.13|21.03|19.03|0
1661138100000|2022-08-22 03:15:00|21.03|19.03|21|19|21.06|19.05|20.97|18.97|0
1661138400000|2022-08-22 03:20:00|21.03|19.03|21|19|21.03|19.03|20.94|18.95|0
1661138700000|2022-08-22 03:25:00|21.01|19.01|21.03|19.02|21.03|19.02|20.88|18.89|0
1661139000000|2022-08-22 03:30:00|21.05|19.05|20.76|18.78|21.05|19.05|20.76|18.78|0
1661139300000|2022-08-22 03:35:00|20.79|18.81|20.76|18.78|20.82|18.84|20.73|18.76|0
1661139600000|2022-08-22 03:40:00|20.79|18.81|20.73|18.76|20.82|18.84|20.7|18.73|0
1661139900000|2022-08-22 03:45:00|20.76|18.78|20.73|18.76|20.76|18.78|20.67|18.7|0
1661140200000|2022-08-22 03:50:00|20.7|18.75|20.66|18.69|20.76|18.78|20.63|18.66|0
1661140500000|2022-08-22 03:55:00|20.67|18.7|20.73|18.75|20.73|18.75|20.63|18.66|0
1661140800000|2022-08-22 04:00:00|20.7|18.73|20.61|18.65|20.73|18.75|20.61|18.65|0
1661141100000|2022-08-22 04:05:00|20.62|18.66|20.52|18.57|20.67|18.7|20.52|18.57|0
1661141400000|2022-08-22 04:10:00|20.49|18.54|20.52|18.57|20.61|18.65|20.49|18.54|0
1661141700000|2022-08-22 04:15:00|20.54|18.58|20.58|18.62|20.58|18.62|20.46|18.51|0
1661142000000|2022-08-22 04:20:00|20.59|18.63|20.63|18.67|20.64|18.67|20.58|18.62|0
1661142300000|2022-08-22 04:25:00|20.61|18.64|20.49|18.54|20.61|18.64|20.46|18.51|0
1661142600000|2022-08-22 04:30:00|20.52|18.56|20.43|18.49|20.55|18.59|20.4|18.46|0
1661142900000|2022-08-22 04:35:00|20.44|18.48|20.46|18.51|20.46|18.51|20.43|18.48|0
1661143200000|2022-08-22 04:40:00|20.43|18.48|20.34|18.41|20.46|18.51|20.34|18.41|0
1661143500000|2022-08-22 04:45:00|20.37|18.43|20.26|18.33|20.39|18.44|20.23|18.3|0
1661143800000|2022-08-22 04:50:00|20.28|18.35|20.23|18.3|20.31|18.38|20.2|18.27|0
1661144100000|2022-08-22 04:55:00|20.2|18.27|20.2|18.27|20.28|18.35|20.17|18.25|0
1661144400000|2022-08-22 05:00:00|20.23|18.3|20.22|18.3|20.34|18.4|20.2|18.27|0
1661144700000|2022-08-22 05:05:00|20.2|18.27|20.21|18.28|20.25|18.32|20.11|18.19|0
1661145000000|2022-08-22 05:10:00|20.19|18.27|20.14|18.22|20.28|18.35|20.05|18.14|0
1661145300000|2022-08-22 05:15:00|20.17|18.24|20.39|18.45|20.42|18.48|20.11|18.19|0
1661145600000|2022-08-22 05:20:00|20.42|18.48|20.36|18.42|20.54|18.58|20.33|18.4|0
1661145900000|2022-08-22 05:25:00|20.33|18.4|20.42|18.47|20.42|18.47|20.3|18.37|0
1661146200000|2022-08-22 05:30:00|20.45|18.5|20.33|18.4|20.49|18.54|20.3|18.37|0
1661146500000|2022-08-22 05:35:00|20.3|18.37|20.13|18.21|20.3|18.37|20.13|18.21|0
1661146800000|2022-08-22 05:40:00|20.16|18.24|20.13|18.21|20.19|18.27|20.1|18.19|0
1661147100000|2022-08-22 05:45:00|20.1|18.19|20.04|18.14|20.16|18.24|20.02|18.11|0
1661147400000|2022-08-22 05:50:00|20.07|18.16|20.06|18.15|20.1|18.19|19.99|18.08|0
1661147700000|2022-08-22 05:55:00|20.04|18.13|20.04|18.13|20.13|18.21|20.01|18.11|0
1661148000000|2022-08-22 06:00:00|20.07|18.16|19.82|17.93|20.16|18.24|19.7|17.83|0
1661148300000|2022-08-22 06:05:00|19.84|17.95|19.54|17.68|19.84|17.95|19.43|17.58|0
1661148600000|2022-08-22 06:10:00|19.52|17.66|19.54|17.67|19.67|17.8|19.43|17.58|0
1661148900000|2022-08-22 06:15:00|19.51|17.65|19.87|17.98|19.92|18.03|19.4|17.55|0
1661149200000|2022-08-22 06:20:00|19.84|17.95|19.95|18.05|20.01|18.1|19.84|17.95|0
1661149500000|2022-08-22 06:25:00|19.98|18.08|19.78|17.9|19.99|18.09|19.7|17.82|0
1661149800000|2022-08-22 06:30:00|19.73|17.85|20.43|18.48|20.77|18.79|19.67|17.8|0
1661150100000|2022-08-22 06:35:00|20.41|18.47|20.31|18.38|20.6|18.64|20.31|18.38|0
1661150400000|2022-08-22 06:40:00|20.34|18.41|20.4|18.46|20.57|18.61|20.34|18.41|0
1661150700000|2022-08-22 06:45:00|20.38|18.44|20.43|18.48|20.63|18.66|20.28|18.35|0
1661151000000|2022-08-22 06:50:00|20.44|18.49|20.62|18.66|20.68|18.71|20.44|18.49|0
1661151300000|2022-08-22 06:55:00|20.65|18.69|20.79|18.81|20.79|18.81|20.57|18.61|0
1661151600000|2022-08-22 07:00:00|20.78|18.8|20.98|18.98|21.05|19.05|20.48|18.53|0
1661151900000|2022-08-22 07:05:00|21.03|19.02|20.82|18.84|21.44|19.39|20.78|18.8|0
1661152200000|2022-08-22 07:10:00|20.84|18.85|20.85|18.86|20.99|19|20.71|18.73|0
1661152500000|2022-08-22 07:15:00|20.94|18.94|20.39|18.45|21.01|19.01|20.36|18.42|0
1661152800000|2022-08-22 07:20:00|20.33|18.4|20.56|18.6|20.66|18.69|20.33|18.4|0
1661153100000|2022-08-22 07:25:00|20.54|18.59|19.5|17.64|20.6|18.64|19.5|17.64|0
1661153400000|2022-08-22 07:30:00|19.56|17.7|19.22|17.39|19.61|17.74|19.2|17.37|0
1661153700000|2022-08-22 07:35:00|19.25|17.42|19.49|17.64|19.6|17.74|19.25|17.42|0
1661154000000|2022-08-22 07:40:00|19.55|17.69|19.14|17.32|19.58|17.71|19.09|17.27|0
1661154300000|2022-08-22 07:45:00|19.11|17.29|18.87|17.07|19.22|17.39|18.87|17.07|0
1661154600000|2022-08-22 07:50:00|18.84|17.05|18.74|16.95|18.95|17.15|18.54|16.77|0
1661154900000|2022-08-22 07:55:00|18.76|16.98|18.73|16.95|18.85|17.06|18.6|16.83|0
1661155200000|2022-08-22 08:00:00|18.79|17|18.21|16.48|18.83|17.03|18.13|16.4|0
1661155500000|2022-08-22 08:05:00|18.17|16.44|18.34|16.59|18.56|16.79|18.11|16.38|0
1661155800000|2022-08-22 08:10:00|18.36|16.62|18.03|16.31|18.39|16.64|17.98|16.26|0
1661156100000|2022-08-22 08:15:00|18.05|16.33|18.23|16.5|18.71|16.93|17.95|16.24|0
1661156400000|2022-08-22 08:20:00|18.26|16.52|18.18|16.45|18.47|16.71|18.18|16.45|0
1661156700000|2022-08-22 08:25:00|18.21|16.47|19.24|17.41|19.32|17.48|18.08|16.36|0
1661157000000|2022-08-22 08:30:00|19.21|17.38|18.84|17.05|19.33|17.49|18.81|17.02|0
1661157300000|2022-08-22 08:35:00|18.81|17.02|18.97|17.17|19.08|17.26|18.79|17|0
1661157600000|2022-08-22 08:40:00|18.92|17.12|18.9|17.1|19|17.19|18.58|16.81|0
1661157900000|2022-08-22 08:45:00|18.89|17.09|19.08|17.26|19.13|17.31|18.79|17|0
1661158200000|2022-08-22 08:50:00|19.09|17.27|19.08|17.26|19.18|17.36|18.97|17.16|0
1661158500000|2022-08-22 08:55:00|19.05|17.23|19.25|17.41|19.37|17.53|19|17.19|0
1661158800000|2022-08-22 09:00:00|19.18|17.35|18.89|17.09|19.23|17.4|18.89|17.09|0
1661159100000|2022-08-22 09:05:00|18.87|17.08|19.05|17.23|19.1|17.28|18.81|17.02|0
1661159400000|2022-08-22 09:10:00|19.06|17.24|19.91|18.01|19.99|18.09|19.05|17.23|0
1661159700000|2022-08-22 09:15:00|19.89|18|20.13|18.21|20.21|18.29|19.8|17.91|0
1661160000000|2022-08-22 09:20:00|20.16|18.24|19.91|18.01|20.18|18.26|19.83|17.94|0
1661160300000|2022-08-22 09:25:00|19.92|18.02|19.82|17.94|19.93|18.04|19.72|17.84|0
1661160600000|2022-08-22 09:30:00|19.84|17.95|19.28|17.45|19.84|17.95|19.2|17.37|0
1661160900000|2022-08-22 09:35:00|19.27|17.43|19.23|17.4|19.46|17.6|19.15|17.33|0
1661161200000|2022-08-22 09:40:00|19.21|17.38|19.23|17.4|19.31|17.47|19.17|17.35|0
1661161500000|2022-08-22 09:45:00|19.24|17.41|19.62|17.75|19.63|17.76|19.24|17.41|0
1661161800000|2022-08-22 09:50:00|19.63|17.76|19.85|17.96|19.9|18.01|19.6|17.73|0
1661162100000|2022-08-22 09:55:00|19.87|17.98|19.79|17.91|19.95|18.05|19.76|17.88|0
1661162400000|2022-08-22 10:00:00|19.76|17.88|19.73|17.85|19.91|18.02|19.71|17.83|0
1661162700000|2022-08-22 10:05:00|19.75|17.87|20.03|18.13|20.14|18.23|19.75|17.87|0
1661163000000|2022-08-22 10:10:00|20.01|18.1|20.14|18.22|20.39|18.45|19.62|17.76|0
1661163300000|2022-08-22 10:15:00|20.16|18.24|20.25|18.32|20.34|18.4|20.14|18.22|0
1661163600000|2022-08-22 10:20:00|20.24|18.31|20.22|18.3|20.28|18.35|20.13|18.21|0
1661163900000|2022-08-22 10:25:00|20.21|18.28|20|18.1|20.21|18.28|20|18.1|0
1661164200000|2022-08-22 10:30:00|19.99|18.08|19.97|18.07|20.08|18.17|19.86|17.97|0
1661164500000|2022-08-22 10:35:00|19.95|18.05|20.14|18.22|20.19|18.27|19.92|18.02|0
1661164800000|2022-08-22 10:40:00|20.11|18.19|19.85|17.96|20.19|18.27|19.81|17.92|0
1661165100000|2022-08-22 10:45:00|19.86|17.97|20.16|18.24|20.16|18.24|19.78|17.9|0
1661165400000|2022-08-22 10:50:00|20.15|18.23|20.3|18.37|20.33|18.39|20.11|18.19|0
1661165700000|2022-08-22 10:55:00|20.27|18.34|20.16|18.24|20.37|18.43|20.05|18.14|0
1661166000000|2022-08-22 11:00:00|20.22|18.29|20.27|18.34|20.41|18.47|20.21|18.29|0
1661166300000|2022-08-22 11:05:00|20.24|18.31|20.1|18.19|20.27|18.34|20.1|18.19|0
1661166600000|2022-08-22 11:10:00|20.13|18.21|20.3|18.36|20.38|18.44|20.1|18.19|0
1661166900000|2022-08-22 11:15:00|20.32|18.39|20.16|18.24|20.38|18.44|20.13|18.21|0
1661167200000|2022-08-22 11:20:00|20.18|18.26|20.29|18.36|20.55|18.59|20.13|18.21|0
1661167500000|2022-08-22 11:25:00|20.24|18.31|20|18.1|20.27|18.34|19.93|18.04|0
1661167800000|2022-08-22 11:30:00|20.02|18.11|19.81|17.92|20.02|18.11|19.74|17.86|0
1661168100000|2022-08-22 11:35:00|19.8|17.91|19.93|18.03|19.96|18.06|19.69|17.81|0
1661168400000|2022-08-22 11:40:00|19.9|18.01|19.93|18.03|19.93|18.03|19.74|17.86|0
1661168700000|2022-08-22 11:45:00|19.96|18.06|19.85|17.96|19.98|18.08|19.82|17.93|0
1661169000000|2022-08-22 11:50:00|19.82|17.93|19.97|18.07|20.04|18.13|19.76|17.88|0
1661169300000|2022-08-22 11:55:00|19.98|18.08|20.06|18.15|20.2|18.28|19.87|17.98|0
1661169600000|2022-08-22 12:00:00|20.09|18.18|19.73|17.86|20.1|18.19|19.73|17.86|0
1661169900000|2022-08-22 12:05:00|19.76|17.88|19.61|17.74|19.86|17.97|19.61|17.74|0
1661170200000|2022-08-22 12:10:00|19.63|17.76|19.5|17.64|19.66|17.79|19.47|17.62|0
1661170500000|2022-08-22 12:15:00|19.52|17.66|19.66|17.79|19.71|17.84|19.47|17.62|0
1661170800000|2022-08-22 12:20:00|19.63|17.76|19.63|17.76|19.75|17.87|19.55|17.69|0
1661171100000|2022-08-22 12:25:00|19.6|17.74|19.63|17.76|19.63|17.76|19.41|17.57|0
1661171400000|2022-08-22 12:30:00|19.66|17.78|19|17.19|19.9|18.01|18.92|17.12|0
1661171700000|2022-08-22 12:35:00|18.97|17.17|18.92|17.12|19.08|17.26|18.87|17.07|0
1661172000000|2022-08-22 12:40:00|18.89|17.09|18.96|17.15|19.02|17.21|18.84|17.04|0
1661172300000|2022-08-22 12:45:00|18.98|17.18|18.94|17.14|19.05|17.24|18.71|16.92|0
1661172600000|2022-08-22 12:50:00|18.92|17.11|18.94|17.14|19.02|17.21|18.81|17.02|0
1661172900000|2022-08-22 12:55:00|18.93|17.13|18.7|16.92|18.99|17.19|18.7|16.92|0
1661173200000|2022-08-22 13:00:00|18.73|16.95|18.86|17.06|18.89|17.09|18.6|16.83|0
1661173500000|2022-08-22 13:05:00|18.89|17.09|18.96|17.16|18.99|17.18|18.81|17.02|0
1661173800000|2022-08-22 13:10:00|18.99|17.18|18.83|17.04|19.04|17.23|18.73|16.94|0
1661174100000|2022-08-22 13:15:00|18.86|17.06|18.91|17.11|18.99|17.18|18.8|17.01|0
1661174400000|2022-08-22 13:20:00|18.88|17.08|18.86|17.06|19.02|17.2|18.7|16.92|0
1661174700000|2022-08-22 13:25:00|18.84|17.05|18.64|16.87|18.93|17.13|18.64|16.87|0
1661175000000|2022-08-22 13:30:00|18.62|16.85|17.77|16.08|18.75|16.97|17.77|16.08|0
1661175300000|2022-08-22 13:35:00|17.72|16.04|17.8|16.1|17.95|16.24|17.5|15.83|0
1661175600000|2022-08-22 13:40:00|17.79|16.09|18.31|16.56|18.52|16.75|17.65|15.97|0
1661175900000|2022-08-22 13:45:00|18.23|16.49|17.37|15.72|18.31|16.56|17.37|15.72|0
1661176200000|2022-08-22 13:50:00|17.3|15.65|17.62|15.94|17.74|16.05|17.13|15.49|0
1661176500000|2022-08-22 13:55:00|17.67|15.99|17.74|16.05|17.92|16.21|17.63|15.95|0
1661176800000|2022-08-22 14:00:00|17.64|15.96|17.52|15.85|17.67|15.98|16.71|15.12|0
1661177100000|2022-08-22 14:05:00|17.54|15.87|16.88|15.27|17.62|15.94|16.52|14.95|0
1661177400000|2022-08-22 14:10:00|16.9|15.29|17|15.38|17.44|15.78|16.86|15.25|0
1661177700000|2022-08-22 14:15:00|16.97|15.36|16.83|15.22|17.12|15.49|16.68|15.09|0
1661178000000|2022-08-22 14:20:00|16.8|15.2|16.21|14.66|16.8|15.2|16.16|14.62|0
1661178300000|2022-08-22 14:25:00|16.18|14.64|16.3|14.75|16.66|15.07|16.14|14.6|0
1661178600000|2022-08-22 14:30:00|16.25|14.71|16.14|14.6|16.63|15.05|15.98|14.46|0
1661178900000|2022-08-22 14:35:00|16.16|14.62|16.49|14.92|16.51|14.94|16.11|14.58|0
1661179200000|2022-08-22 14:40:00|16.44|14.87|16.46|14.9|16.85|15.24|16.39|14.83|0
1661179500000|2022-08-22 14:45:00|16.49|14.92|16.65|15.07|16.82|15.22|16.46|14.9|0
1661179800000|2022-08-22 14:50:00|16.7|15.11|16.23|14.68|16.7|15.11|16.09|14.55|0
1661180100000|2022-08-22 14:55:00|16.25|14.7|15.81|14.3|16.34|14.79|15.81|14.3|0
1661180400000|2022-08-22 15:00:00|15.78|14.28|16.27|14.72|16.39|14.83|15.78|14.28|0
1661180700000|2022-08-22 15:05:00|16.29|14.74|16.12|14.58|16.59|15.01|16.01|14.49|0
1661181000000|2022-08-22 15:10:00|16.14|14.6|16.23|14.69|16.28|14.73|15.79|14.29|0
1661181300000|2022-08-22 15:15:00|16.26|14.71|17.72|16.03|17.77|16.08|16.19|14.64|0
1661181600000|2022-08-22 15:20:00|17.7|16.01|17.75|16.06|17.9|16.19|17.65|15.97|0
1661181900000|2022-08-22 15:25:00|17.72|16.03|17.52|15.85|17.77|16.08|17.5|15.83|0
1661182200000|2022-08-22 15:30:00|17.55|15.88|17.87|16.17|17.92|16.21|17.35|15.7|0
1661182500000|2022-08-22 15:35:00|17.92|16.21|17.84|16.14|18.12|16.4|17.77|16.08|0
1661182800000|2022-08-22 15:40:00|17.87|16.17|17.89|16.19|18.21|16.47|17.87|16.17|0
1661183100000|2022-08-22 15:45:00|17.84|16.14|17.84|16.14|18.07|16.35|17.62|15.94|0
1661183400000|2022-08-22 15:50:00|17.94|16.23|17.62|15.94|18.17|16.44|17.5|15.83|0
1661183700000|2022-08-22 15:55:00|17.61|15.93|17.57|15.9|17.82|16.12|17.47|15.81|0
1661184000000|2022-08-22 16:00:00|17.6|15.92|17.62|15.94|17.87|16.17|17.47|15.81|0
1661184300000|2022-08-22 16:05:00|17.59|15.92|17.2|15.56|17.72|16.03|17.2|15.56|0
1661184600000|2022-08-22 16:10:00|17.17|15.54|17.13|15.49|17.32|15.67|17.05|15.43|0
1661184900000|2022-08-22 16:15:00|17.1|15.47|17.32|15.67|17.39|15.74|17.1|15.47|0
1661185200000|2022-08-22 16:20:00|17.3|15.65|17.74|16.05|17.82|16.12|17.3|15.65|0
1661185500000|2022-08-22 16:25:00|17.76|16.07|17.24|15.6|17.84|16.14|17.2|15.56|0
1661185800000|2022-08-22 16:30:00|17.22|15.58|17.29|15.65|17.39|15.73|17.12|15.49|0
1661186100000|2022-08-22 16:35:00|17.27|15.62|18.01|16.29|18.08|16.36|17.24|15.6|0
1661186400000|2022-08-22 16:40:00|17.98|16.27|17.41|15.75|17.98|16.27|17.41|15.75|0
1661186700000|2022-08-22 16:45:00|17.43|15.77|17.55|15.88|17.68|16|17.21|15.57|0
1661187000000|2022-08-22 16:50:00|17.58|15.91|17.65|15.97|17.68|15.99|17.46|15.79|0
1661187300000|2022-08-22 16:55:00|17.68|15.99|17.68|15.99|17.7|16.02|17.45|15.79|0
1661187600000|2022-08-22 17:00:00|17.7|16.02|17.26|15.61|17.73|16.04|17.23|15.59|0
1661187900000|2022-08-22 17:05:00|17.23|15.59|17.21|15.57|17.31|15.66|17.13|15.5|0
1661188200000|2022-08-22 17:10:00|17.18|15.55|17.11|15.48|17.26|15.61|16.87|15.26|0
1661188500000|2022-08-22 17:15:00|17.09|15.46|17.01|15.39|17.16|15.52|16.89|15.28|0
1661188800000|2022-08-22 17:20:00|16.96|15.35|16.82|15.22|17.16|15.52|16.77|15.17|0
1661189100000|2022-08-22 17:25:00|16.83|15.23|16.7|15.11|16.94|15.33|16.62|15.03|0
1661189400000|2022-08-22 17:30:00|16.65|15.07|16.6|15.02|16.68|15.09|16.21|14.66|0
1661189700000|2022-08-22 17:35:00|16.55|14.98|17|15.38|17.2|15.56|16.38|14.82|0
1661190000000|2022-08-22 17:40:00|16.97|15.36|17.07|15.44|17.19|15.55|16.97|15.36|0
1661190300000|2022-08-22 17:45:00|17.04|15.42|17.02|15.4|17.16|15.53|17|15.38|0
1661190600000|2022-08-22 17:50:00|16.97|15.36|16.99|15.38|17.12|15.49|16.92|15.31|0
1661190900000|2022-08-22 17:55:00|16.95|15.33|16.91|15.3|16.98|15.36|16.64|15.05|0
1661191200000|2022-08-22 18:00:00|16.96|15.34|16.79|15.19|17.05|15.43|16.79|15.19|0
1661191500000|2022-08-22 18:05:00|16.77|15.17|16.76|15.17|17.03|15.4|16.74|15.15|0
1661191800000|2022-08-22 18:10:00|16.74|15.15|16.93|15.32|16.95|15.34|16.69|15.1|0
1661192100000|2022-08-22 18:15:00|16.95|15.34|17|15.38|17.07|15.45|16.79|15.19|0
1661192400000|2022-08-22 18:20:00|17.05|15.42|16.93|15.32|17.12|15.49|16.9|15.29|0
1661192700000|2022-08-22 18:25:00|16.9|15.29|16.86|15.25|17.05|15.42|16.83|15.23|0
1661193000000|2022-08-22 18:30:00|16.83|15.23|16.76|15.16|16.95|15.34|16.67|15.08|0
1661193300000|2022-08-22 18:35:00|16.74|15.14|16.66|15.08|16.83|15.23|16.62|15.04|0
1661193600000|2022-08-22 18:40:00|16.64|15.06|16.34|14.78|16.66|15.08|16.34|14.78|0
1661193900000|2022-08-22 18:45:00|16.36|14.8|16.36|14.8|16.5|14.93|16.31|14.76|0
1661194200000|2022-08-22 18:50:00|16.34|14.78|16.29|14.74|16.52|14.95|16.24|14.7|0
1661194500000|2022-08-22 18:55:00|16.31|14.76|16.43|14.86|16.47|14.9|16.15|14.61|0
1661194800000|2022-08-22 19:00:00|16.45|14.88|16.66|15.07|16.87|15.27|16.43|14.86|0
1661195100000|2022-08-22 19:05:00|16.61|15.03|16.85|15.24|16.87|15.26|16.54|14.97|0
1661195400000|2022-08-22 19:10:00|16.87|15.26|17.11|15.48|17.18|15.54|16.87|15.26|0
1661195700000|2022-08-22 19:15:00|17.13|15.5|16.4|14.84|17.3|15.65|16.4|14.84|0
1661196000000|2022-08-22 19:20:00|16.42|14.86|16.68|15.09|16.7|15.11|16.35|14.8|0
1661196300000|2022-08-22 19:25:00|16.7|15.11|16.33|14.77|16.82|15.22|16.28|14.73|0
1661196600000|2022-08-22 19:30:00|16.38|14.82|16.07|14.54|16.47|14.9|15.98|14.46|0
1661196900000|2022-08-22 19:35:00|16.05|14.52|16.49|14.92|16.61|15.03|16.05|14.52|0
1661197200000|2022-08-22 19:40:00|16.51|14.94|15.64|14.15|16.51|14.94|15.64|14.15|0
1661197500000|2022-08-22 19:45:00|15.66|14.17|16.33|14.77|16.35|14.8|15.64|14.15|0
1661197800000|2022-08-22 19:50:00|16.26|14.71|16.61|15.03|16.99|15.37|16.26|14.71|0
1661198100000|2022-08-22 19:55:00|16.68|15.09|16.89|15.28|16.89|15.28|16.37|14.81|0
1661198400000|2022-08-22 20:00:00|16.94|15.32|16.98|15.37|17.06|15.43|16.82|15.22|0
1661198700000|2022-08-22 20:05:00|17.06|15.43|16.94|15.33|17.14|15.51|16.9|15.29|0
1661199000000|2022-08-22 20:10:00|16.92|15.31|17.04|15.42|17.11|15.48|16.9|15.29|0
1661199300000|2022-08-22 20:15:00|17.06|15.41|16.99|15.37|17.06|15.44|16.89|15.29|0
1661199600000|2022-08-22 20:20:00|16.96|15.35|17.16|15.52|17.16|15.52|16.96|15.35|0
1661199900000|2022-08-22 20:25:00|17.13|15.5|17.15|15.52|17.2|15.56|17.11|15.48|0
1661200200000|2022-08-22 20:30:00|17.18|15.54|17.18|15.54|17.23|15.59|17.14|15.51|0
1661200500000|2022-08-22 20:35:00|17.2|15.56|17.13|15.5|17.23|15.59|17.13|15.5|0
1661200800000|2022-08-22 20:40:00|17.15|15.52|17.15|15.52|17.19|15.55|17.13|15.5|0
1661201100000|2022-08-22 20:45:00|17.18|15.54|17.21|15.57|17.21|15.57|17.13|15.5|0
1661201400000|2022-08-22 20:50:00|17.2|15.56|17.21|15.57|17.22|15.58|17.17|15.54|0
1661201700000|2022-08-22 20:55:00|17.2|15.56|17.18|15.55|17.25|15.6|17.15|15.52|0
1661202000000|2022-08-22 21:00:00|17.17|15.54|17.18|15.55|17.19|15.56|17.13|15.5|0
1661202300000|2022-08-22 21:05:00|17.19|15.54|17.12|15.49|17.2|15.56|17.12|15.49|0
1661202600000|2022-08-22 21:10:00|17.13|15.5|17.18|15.55|17.18|15.55|17.1|15.47|0
1661202900000|2022-08-22 21:15:00|17.19|15.56|17.2|15.56|17.2|15.56|17.18|15.54|0
1661203200000|2022-08-22 21:20:00|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1661203500000|2022-08-22 21:25:00|17.18|15.55|17.18|15.54|17.18|15.55|17.18|15.54|0
1661204100000|2022-08-22 21:35:00|17.19|15.56|17.21|15.57|17.21|15.58|17.19|15.56|0
1661204400000|2022-08-22 21:40:00|17.19|15.55|17.21|15.57|17.21|15.57|17.19|15.55|0
1661204700000|2022-08-22 21:45:00|17.2|15.56|17.18|15.55|17.2|15.56|17.18|15.55|0
1661205000000|2022-08-22 21:50:00|17.17|15.54|17.19|15.56|17.2|15.56|17.17|15.54|0
1661205300000|2022-08-22 21:55:00|17.16|15.53|17.2|15.56|17.22|15.58|17.16|15.53|0
1661205600000|2022-08-22 22:00:00|17.22|15.58|17.02|15.39|17.26|15.61|16.92|15.31|0
1661205900000|2022-08-22 22:05:00|16.99|15.37|17.23|15.59|17.23|15.59|16.99|15.37|0
1661206200000|2022-08-22 22:10:00|17.18|15.55|17.19|15.56|17.23|15.59|17.16|15.52|0
1661206500000|2022-08-22 22:15:00|17.21|15.57|17.08|15.46|17.21|15.57|17.06|15.44|0
1661206800000|2022-08-22 22:20:00|17.11|15.48|17.15|15.52|17.17|15.53|17.06|15.43|0
1661207100000|2022-08-22 22:25:00|17.18|15.54|17.18|15.54|17.25|15.61|17.18|15.54|0
1661207400000|2022-08-22 22:30:00|17.2|15.56|17.32|15.67|17.32|15.67|17.15|15.52|0
1661207700000|2022-08-22 22:35:00|17.33|15.68|17.39|15.74|17.42|15.76|17.32|15.67|0
1661208000000|2022-08-22 22:40:00|17.41|15.75|17.44|15.78|17.44|15.78|17.35|15.69|0
1661208300000|2022-08-22 22:45:00|17.39|15.74|17.47|15.8|17.49|15.82|17.37|15.71|0
1661208600000|2022-08-22 22:50:00|17.49|15.82|17.42|15.76|17.51|15.85|17.37|15.71|0
1661208900000|2022-08-22 22:55:00|17.39|15.73|17.39|15.73|17.44|15.78|17.39|15.73|0
1661209200000|2022-08-22 23:00:00|17.37|15.71|17.41|15.75|17.42|15.77|17.32|15.67|0
1661209500000|2022-08-22 23:05:00|17.4|15.74|17.41|15.75|17.46|15.8|17.38|15.72|0
1661209800000|2022-08-22 23:10:00|17.46|15.8|17.51|15.84|17.53|15.86|17.44|15.78|0
1661210100000|2022-08-22 23:15:00|17.52|15.85|17.51|15.84|17.56|15.89|17.48|15.82|0
1661210400000|2022-08-22 23:20:00|17.53|15.86|17.56|15.88|17.56|15.88|17.48|15.82|0
1661210700000|2022-08-22 23:25:00|17.53|15.86|17.38|15.73|17.53|15.86|17.34|15.68|0
1661211000000|2022-08-22 23:30:00|17.41|15.75|17.53|15.86|17.53|15.86|17.31|15.66|0
1661211300000|2022-08-22 23:35:00|17.52|15.85|17.53|15.86|17.58|15.9|17.5|15.84|0
1661211600000|2022-08-22 23:40:00|17.55|15.88|17.53|15.86|17.55|15.88|17.5|15.84|0
1661211900000|2022-08-22 23:45:00|17.5|15.84|17.6|15.92|17.61|15.93|17.48|15.81|0
1661212200000|2022-08-22 23:50:00|17.58|15.9|17.7|16.01|17.71|16.02|17.55|15.88|0
1661212500000|2022-08-22 23:55:00|17.72|16.03|17.72|16.03|17.77|16.08|17.65|15.97|0
1661212800000|2022-08-23 00:00:00|17.75|16.06|17.52|15.85|17.77|16.08|17.5|15.83|0
1661213100000|2022-08-23 00:05:00|17.5|15.83|17.53|15.86|17.66|15.98|17.5|15.83|0
1661213400000|2022-08-23 00:10:00|17.52|15.85|17.52|15.85|17.55|15.87|17.5|15.83|0
1661213700000|2022-08-23 00:15:00|17.55|15.87|17.69|16.01|17.74|16.05|17.4|15.74|0
1661214000000|2022-08-23 00:20:00|17.72|16.03|17.62|15.94|17.77|16.07|17.59|15.92|0
1661214300000|2022-08-23 00:25:00|17.64|15.96|17.79|16.09|17.81|16.12|17.57|15.89|0
1661214600000|2022-08-23 00:30:00|17.78|16.08|17.65|15.97|17.79|16.09|17.57|15.89|0
1661214900000|2022-08-23 00:35:00|17.64|15.96|17.54|15.87|17.7|16.01|17.54|15.87|0
1661215200000|2022-08-23 00:40:00|17.56|15.89|17.45|15.79|17.56|15.89|17.44|15.78|0
1661215500000|2022-08-23 00:45:00|17.47|15.8|17.51|15.85|17.54|15.87|17.44|15.78|0
1661215800000|2022-08-23 00:50:00|17.49|15.82|17.1|15.47|17.49|15.82|17.1|15.47|0
1661216100000|2022-08-23 00:55:00|17.12|15.49|16.96|15.34|17.17|15.54|16.88|15.28|0
1661216400000|2022-08-23 01:00:00|16.98|15.36|16.84|15.23|17|15.38|16.84|15.23|0
1661216700000|2022-08-23 01:05:00|16.86|15.25|17.19|15.56|17.22|15.58|16.86|15.25|0
1661217000000|2022-08-23 01:10:00|17.2|15.57|17.19|15.55|17.22|15.58|17.04|15.41|0
1661217300000|2022-08-23 01:15:00|17.22|15.58|17.24|15.6|17.24|15.6|17.12|15.49|0
1661217600000|2022-08-23 01:20:00|17.23|15.59|17.42|15.76|17.51|15.84|17.22|15.58|0
1661217900000|2022-08-23 01:25:00|17.41|15.75|17.41|15.75|17.46|15.79|17.33|15.68|0
1661218200000|2022-08-23 01:30:00|17.42|15.76|17.48|15.81|17.48|15.81|17.33|15.68|0
1661218500000|2022-08-23 01:35:00|17.46|15.79|17.14|15.51|17.46|15.79|17|15.38|0
1661218800000|2022-08-23 01:40:00|17.19|15.55|17.11|15.48|17.21|15.57|17.04|15.42|0
1661219100000|2022-08-23 01:45:00|17.1|15.47|17.21|15.57|17.31|15.66|16.99|15.38|0
1661219400000|2022-08-23 01:50:00|17.23|15.59|17.11|15.48|17.23|15.59|17.02|15.4|0
1661219700000|2022-08-23 01:55:00|17.09|15.46|16.97|15.35|17.14|15.5|16.92|15.31|0
1661220000000|2022-08-23 02:00:00|17.01|15.39|17.13|15.5|17.16|15.52|17.01|15.39|0
1661220300000|2022-08-23 02:05:00|17.11|15.48|17.16|15.52|17.3|15.65|17.11|15.48|0
1661220600000|2022-08-23 02:10:00|17.13|15.5|17.13|15.5|17.18|15.54|17.08|15.46|0
1661220900000|2022-08-23 02:15:00|17.12|15.49|17.08|15.46|17.23|15.59|17.08|15.46|0
1661221200000|2022-08-23 02:20:00|17.09|15.47|17.15|15.52|17.18|15.54|17.01|15.39|0
1661221500000|2022-08-23 02:25:00|17.18|15.54|17.1|15.48|17.18|15.54|17.08|15.45|0
1661221800000|2022-08-23 02:30:00|17.08|15.45|17.13|15.5|17.13|15.5|17.06|15.43|0
1661222100000|2022-08-23 02:35:00|17.15|15.52|17.28|15.64|17.37|15.71|17.15|15.52|0
1661222400000|2022-08-23 02:40:00|17.3|15.65|17.22|15.58|17.3|15.65|17.22|15.58|0
1661222700000|2022-08-23 02:45:00|17.25|15.6|17.51|15.84|17.59|15.91|17.25|15.6|0
1661223000000|2022-08-23 02:50:00|17.56|15.89|17.51|15.84|17.61|15.93|17.46|15.8|0
1661223300000|2022-08-23 02:55:00|17.52|15.85|17.51|15.84|17.56|15.89|17.44|15.78|0
1661223600000|2022-08-23 03:00:00|17.54|15.87|17.41|15.75|17.61|15.93|17.39|15.73|0
1661223900000|2022-08-23 03:05:00|17.42|15.76|17.34|15.69|17.46|15.8|17.34|15.69|0
1661224200000|2022-08-23 03:10:00|17.36|15.71|17.48|15.82|17.48|15.82|17.34|15.69|0
1661224500000|2022-08-23 03:15:00|17.51|15.84|17.36|15.71|17.51|15.84|17.36|15.71|0
1661224800000|2022-08-23 03:20:00|17.38|15.73|17.46|15.79|17.48|15.82|17.37|15.72|0
1661225100000|2022-08-23 03:25:00|17.48|15.82|17.36|15.7|17.48|15.82|17.36|15.7|0
1661225400000|2022-08-23 03:30:00|17.38|15.73|17.33|15.68|17.38|15.73|17.26|15.62|0
1661225700000|2022-08-23 03:35:00|17.32|15.67|17.28|15.64|17.36|15.7|17.26|15.62|0
1661226000000|2022-08-23 03:40:00|17.31|15.66|17.23|15.59|17.31|15.66|17.23|15.59|0
1661226300000|2022-08-23 03:45:00|17.21|15.57|17.15|15.51|17.26|15.61|17.12|15.49|0
1661226600000|2022-08-23 03:50:00|17.16|15.53|17.13|15.5|17.18|15.55|17.11|15.48|0
1661226900000|2022-08-23 03:55:00|17.12|15.49|17.13|15.5|17.17|15.53|17.11|15.48|0
1661227200000|2022-08-23 04:00:00|17.16|15.52|17.17|15.53|17.25|15.61|17.13|15.5|0
1661227500000|2022-08-23 04:05:00|17.18|15.54|17.04|15.41|17.18|15.54|17.04|15.41|0
1661227800000|2022-08-23 04:10:00|17.06|15.44|17.03|15.41|17.08|15.46|17.02|15.4|0
1661228100000|2022-08-23 04:15:00|17.06|15.43|16.96|15.35|17.08|15.46|16.96|15.35|0
1661228400000|2022-08-23 04:20:00|16.99|15.37|16.98|15.37|17.01|15.39|16.96|15.35|0
1661228700000|2022-08-23 04:25:00|17.01|15.39|17|15.38|17.03|15.41|17|15.38|0
1661229000000|2022-08-23 04:30:00|16.98|15.37|17.08|15.45|17.1|15.47|16.98|15.37|0
1661229300000|2022-08-23 04:35:00|17.05|15.43|16.98|15.36|17.08|15.45|16.98|15.36|0
1661229600000|2022-08-23 04:40:00|16.96|15.34|16.96|15.34|16.96|15.34|16.91|15.3|0
1661229900000|2022-08-23 04:45:00|16.93|15.32|16.88|15.28|16.93|15.32|16.88|15.28|0
1661230200000|2022-08-23 04:50:00|16.79|15.19|16.84|15.23|16.88|15.28|16.79|15.19|0
1661230500000|2022-08-23 04:55:00|16.82|15.22|16.68|15.08|16.83|15.23|16.63|15.03|0
1661230800000|2022-08-23 05:00:00|16.7|15.1|16.6|15|16.77|15.17|16.56|14.96|0
1661231100000|2022-08-23 05:05:00|16.61|15.01|16.23|14.63|16.63|15.03|16.21|14.61|0
1661231400000|2022-08-23 05:10:00|16.25|14.65|16.25|14.65|16.36|14.76|16.19|14.59|0
1661231700000|2022-08-23 05:15:00|16.23|14.63|16.14|14.54|16.23|14.63|16.03|14.43|0
1661232000000|2022-08-23 05:20:00|16.12|14.52|16.1|14.5|16.16|14.56|16.01|14.41|0
1661232300000|2022-08-23 05:25:00|16.12|14.52|16.03|14.43|16.12|14.52|15.97|14.37|0
1661232600000|2022-08-23 05:30:00|16.05|14.45|15.81|14.21|16.07|14.47|15.79|14.19|0
1661232900000|2022-08-23 05:35:00|15.83|14.23|15.9|14.3|15.96|14.36|15.77|14.17|0
1661233200000|2022-08-23 05:40:00|15.92|14.32|16.16|14.56|16.2|14.6|15.9|14.3|0
1661233500000|2022-08-23 05:45:00|16.14|14.54|16.05|14.45|16.14|14.54|16.03|14.43|0
1661233800000|2022-08-23 05:50:00|16.03|14.43|16.11|14.51|16.16|14.56|16|14.4|0
1661234100000|2022-08-23 05:55:00|16.09|14.49|16.06|14.46|16.22|14.62|16.06|14.46|0
1661234400000|2022-08-23 06:00:00|16.07|14.47|16.33|14.73|16.37|14.77|16.07|14.47|0
1661234700000|2022-08-23 06:05:00|16.31|14.71|15.85|14.25|16.37|14.77|15.85|14.25|0
1661235000000|2022-08-23 06:10:00|15.87|14.27|15.24|13.64|15.94|14.34|15.19|13.59|0
1661235300000|2022-08-23 06:15:00|15.22|13.62|15.26|13.66|15.37|13.77|15.22|13.62|0
1661235600000|2022-08-23 06:20:00|15.23|13.63|15.88|14.28|15.96|14.36|14.77|13.17|0
1661235900000|2022-08-23 06:25:00|15.86|14.26|15.81|14.21|16.07|14.47|15.79|14.19|0
1661236200000|2022-08-23 06:30:00|15.77|14.17|15.75|14.15|15.96|14.36|15.71|14.11|0
1661236500000|2022-08-23 06:35:00|15.77|14.17|15.37|13.77|15.79|14.19|15.35|13.75|0
1661236800000|2022-08-23 06:40:00|15.39|13.79|15.81|14.21|15.81|14.21|15.39|13.79|0
1661237100000|2022-08-23 06:45:00|15.79|14.19|15.77|14.17|15.81|14.21|15.6|14|0
1661237400000|2022-08-23 06:50:00|15.79|14.19|15.94|14.34|15.97|14.37|15.79|14.19|0
1661237700000|2022-08-23 06:55:00|15.98|14.38|15.91|14.31|16.04|14.44|15.91|14.31|0
1661238000000|2022-08-23 07:00:00|15.98|14.38|16.41|14.81|16.46|14.86|15.9|14.3|0
1661238300000|2022-08-23 07:05:00|16.39|14.83|16.9|15.29|16.9|15.29|16.39|14.83|0
1661238600000|2022-08-23 07:10:00|16.98|15.36|16.72|15.12|17.05|15.42|16.67|15.08|0
1661238900000|2022-08-23 07:15:00|16.53|14.95|16.97|15.36|17.33|15.68|16.53|14.95|0
1661239200000|2022-08-23 07:20:00|16.96|15.35|17.57|15.9|17.6|15.92|16.96|15.35|0
1661239500000|2022-08-23 07:25:00|17.55|15.88|16.39|14.83|17.9|16.2|16.37|14.81|0
1661239800000|2022-08-23 07:30:00|16.63|15.04|16.13|14.59|16.65|15.07|16.07|14.54|0
1661240100000|2022-08-23 07:35:00|16.14|14.6|16.32|14.77|16.42|14.85|16|14.48|0
1661240400000|2022-08-23 07:40:00|16.38|14.82|16.91|15.3|16.93|15.32|16.38|14.82|0
1661240700000|2022-08-23 07:45:00|16.89|15.28|17|15.38|17.2|15.56|16.84|15.23|0
1661241000000|2022-08-23 07:50:00|17.03|15.41|17.05|15.43|17.08|15.45|16.81|15.21|0
1661241300000|2022-08-23 07:55:00|17.01|15.39|17.03|15.4|17.22|15.58|17|15.38|0
1661241600000|2022-08-23 08:00:00|17.07|15.45|17.44|15.78|17.46|15.8|17.05|15.43|0
1661241900000|2022-08-23 08:05:00|17.41|15.75|17.46|15.8|17.66|15.98|17.27|15.62|0
1661242200000|2022-08-23 08:10:00|17.49|15.82|17.26|15.62|17.86|16.16|17.26|15.62|0
1661242500000|2022-08-23 08:15:00|17.29|15.64|17.43|15.77|17.48|15.82|17.24|15.6|0
1661242800000|2022-08-23 08:20:00|17.41|15.75|17.26|15.62|17.48|15.82|17.13|15.5|0
1661243100000|2022-08-23 08:25:00|17.27|15.63|16.99|15.38|17.28|15.64|16.99|15.38|0
1661243400000|2022-08-23 08:30:00|16.97|15.35|17.21|15.57|17.23|15.59|16.87|15.27|0
1661243700000|2022-08-23 08:35:00|17.26|15.61|17.26|15.61|17.26|15.61|17.09|15.46|0
1661244000000|2022-08-23 08:40:00|17.29|15.65|17.14|15.5|17.35|15.7|17.14|15.5|0
1661244300000|2022-08-23 08:45:00|17.16|15.53|16.97|15.35|17.23|15.59|16.97|15.35|0
1661244600000|2022-08-23 08:50:00|16.94|15.33|16.54|14.96|17.01|15.39|16.49|14.92|0
1661244900000|2022-08-23 08:55:00|16.52|14.94|16.7|15.11|16.75|15.16|16.31|14.75|0
1661245200000|2022-08-23 09:00:00|16.68|15.09|16.66|15.07|16.76|15.17|16.59|15.01|0
1661245500000|2022-08-23 09:05:00|16.63|15.05|16.94|15.33|17.01|15.39|16.61|15.03|0
1661245800000|2022-08-23 09:10:00|16.92|15.31|16.7|15.11|16.94|15.33|16.7|15.11|0
1661246100000|2022-08-23 09:15:00|16.72|15.13|16.65|15.07|16.84|15.24|16.61|15.02|0
1661246400000|2022-08-23 09:20:00|16.63|15.05|16.56|14.98|16.69|15.1|16.56|14.98|0
1661246700000|2022-08-23 09:25:00|16.53|14.96|16.46|14.89|16.56|14.98|16.44|14.87|0
1661247000000|2022-08-23 09:30:00|16.44|14.87|16.46|14.89|16.56|14.98|16.44|14.87|0
1661247300000|2022-08-23 09:35:00|16.47|14.9|16.35|14.8|16.53|14.96|16.32|14.77|0
1661247600000|2022-08-23 09:40:00|16.34|14.79|16.48|14.91|16.48|14.91|16.34|14.79|0
1661247900000|2022-08-23 09:45:00|16.47|14.9|16.91|15.3|16.96|15.34|16.47|14.9|0
1661248200000|2022-08-23 09:50:00|16.92|15.31|16.98|15.36|17.03|15.41|16.86|15.25|0
1661248500000|2022-08-23 09:55:00|17|15.38|17.1|15.47|17.15|15.51|16.96|15.34|0
1661248800000|2022-08-23 10:00:00|17.07|15.45|16.91|15.3|17.1|15.47|16.91|15.3|0
1661249100000|2022-08-23 10:05:00|16.93|15.32|16.69|15.1|16.95|15.34|16.64|15.06|0
1661249400000|2022-08-23 10:10:00|16.71|15.12|16.67|15.08|16.71|15.12|16.55|14.97|0
1661249700000|2022-08-23 10:15:00|16.69|15.1|16.41|14.84|16.69|15.1|16.41|14.84|0
1661250000000|2022-08-23 10:20:00|16.38|14.82|16.5|14.93|16.59|15.01|16.11|14.57|0
1661250300000|2022-08-23 10:25:00|16.48|14.91|16.43|14.86|16.59|15.01|16.4|14.84|0
1661250600000|2022-08-23 10:30:00|16.45|14.88|16.47|14.9|16.71|15.12|16.45|14.88|0
1661250900000|2022-08-23 10:35:00|16.45|14.88|16.61|15.03|16.61|15.03|16.45|14.88|0
1661251200000|2022-08-23 10:40:00|16.64|15.05|17.21|15.57|17.21|15.57|16.64|15.05|0
1661251500000|2022-08-23 10:45:00|17.2|15.56|16.97|15.35|17.26|15.61|16.97|15.35|0
1661251800000|2022-08-23 10:50:00|16.94|15.33|16.94|15.33|16.99|15.37|16.8|15.2|0
1661252100000|2022-08-23 10:55:00|16.92|15.31|16.68|15.09|17.01|15.39|16.68|15.09|0
1661252400000|2022-08-23 11:00:00|16.66|15.07|16.56|14.98|16.9|15.29|16.56|14.98|0
1661252700000|2022-08-23 11:05:00|16.58|15.01|16.42|14.86|16.58|15.01|16.34|14.78|0
1661253000000|2022-08-23 11:10:00|16.4|14.83|16.51|14.94|16.51|14.94|16.28|14.73|0
1661253300000|2022-08-23 11:15:00|16.49|14.92|16.56|14.98|16.58|15|16.42|14.85|0
1661253600000|2022-08-23 11:20:00|16.58|15|16.6|15.02|16.7|15.11|16.56|14.98|0
1661253900000|2022-08-23 11:25:00|16.58|15|16.46|14.89|16.63|15.04|16.35|14.79|0
1661254200000|2022-08-23 11:30:00|16.49|14.92|16.46|14.89|16.67|15.09|16.46|14.89|0
1661254500000|2022-08-23 11:35:00|16.44|14.87|16.61|15.03|16.65|15.06|16.39|14.83|0
1661254800000|2022-08-23 11:40:00|16.6|15.02|16.55|14.98|16.62|15.04|16.52|14.94|0
1661255100000|2022-08-23 11:45:00|16.58|15|16.76|15.17|16.79|15.19|16.39|14.83|0
1661255400000|2022-08-23 11:50:00|16.75|15.16|16.95|15.34|17.12|15.49|16.65|15.06|0
1661255700000|2022-08-23 11:55:00|16.93|15.32|17|15.38|17.03|15.4|16.79|15.19|0
1661256000000|2022-08-23 12:00:00|17.02|15.4|17|15.38|17.05|15.42|16.83|15.23|0
1661256300000|2022-08-23 12:05:00|17.02|15.4|16.89|15.28|17.07|15.45|16.83|15.23|0
1661256600000|2022-08-23 12:10:00|16.88|15.27|16.76|15.16|16.9|15.29|16.69|15.1|0
1661256900000|2022-08-23 12:15:00|16.77|15.17|16.66|15.08|16.78|15.18|16.57|14.99|0
1661257200000|2022-08-23 12:20:00|16.69|15.1|16.52|14.95|16.73|15.14|16.38|14.82|0
1661257500000|2022-08-23 12:25:00|16.54|14.97|16.73|15.14|16.73|15.14|16.47|14.91|0
1661257800000|2022-08-23 12:30:00|16.78|15.18|16.54|14.97|16.83|15.22|16.33|14.78|0
1661258100000|2022-08-23 12:35:00|16.53|14.96|15.99|14.46|16.54|14.97|15.96|14.44|0
1661258400000|2022-08-23 12:40:00|16.01|14.48|16.19|14.65|16.33|14.78|15.99|14.46|0
1661258700000|2022-08-23 12:45:00|16.18|14.64|16.03|14.5|16.33|14.77|16.01|14.48|0
1661259000000|2022-08-23 12:50:00|16.01|14.48|16.12|14.59|16.17|14.63|15.87|14.36|0
1661259300000|2022-08-23 12:55:00|16.14|14.61|16.01|14.48|16.19|14.65|15.91|14.4|0
1661259600000|2022-08-23 13:00:00|16.02|14.49|15.57|14.09|16.03|14.5|15.55|14.07|0
1661259900000|2022-08-23 13:05:00|15.6|14.11|15.78|14.27|15.87|14.36|15.55|14.07|0
1661260200000|2022-08-23 13:10:00|15.8|14.29|15.8|14.29|15.8|14.29|15.6|14.11|0
1661260500000|2022-08-23 13:15:00|15.77|14.27|15.77|14.27|15.8|14.29|15.71|14.21|0
1661260800000|2022-08-23 13:20:00|15.75|14.25|16.05|14.52|16.09|14.56|15.71|14.21|0
1661261100000|2022-08-23 13:25:00|16.07|14.54|15.84|14.33|16.16|14.62|15.79|14.29|0
1661261400000|2022-08-23 13:30:00|15.86|14.35|16.37|14.81|16.53|14.96|15.77|14.27|0
1661261700000|2022-08-23 13:35:00|16.39|14.83|16.02|14.5|16.75|15.15|16.02|14.5|0
1661262000000|2022-08-23 13:40:00|16|14.48|15.37|13.9|16.35|14.79|15.35|13.88|0
1661262300000|2022-08-23 13:45:00|15.73|14.23|16.48|14.91|16.65|15.06|15.48|14.01|0
1661262600000|2022-08-23 13:50:00|16.58|15|16.76|15.16|17.43|15.77|16.48|14.91|0
1661262900000|2022-08-23 13:55:00|16.78|15.19|16.52|14.95|17|15.38|16.36|14.8|0
1661263200000|2022-08-23 14:00:00|16.51|14.94|16.15|14.61|16.95|15.34|16.08|14.55|0
1661263500000|2022-08-23 14:05:00|16.22|14.67|17.53|15.86|17.53|15.86|16.22|14.67|0
1661263800000|2022-08-23 14:10:00|17.51|15.84|17.78|16.09|18|16.29|17.43|15.77|0
1661264100000|2022-08-23 14:15:00|17.73|16.04|17.51|15.84|17.9|16.2|17.26|15.62|0
1661264400000|2022-08-23 14:20:00|17.49|15.83|17.38|15.73|17.83|16.13|17.36|15.7|0
1661264700000|2022-08-23 14:25:00|17.36|15.7|16.63|15.05|17.41|15.75|16.63|15.05|0
1661265000000|2022-08-23 14:30:00|16.66|15.07|17.31|15.66|17.45|15.79|16.56|14.99|0
1661265300000|2022-08-23 14:35:00|17.35|15.7|16.4|14.84|17.45|15.79|16.4|14.84|0
1661265600000|2022-08-23 14:40:00|16.37|14.81|16.49|14.92|16.68|15.09|16.14|14.6|0
1661265900000|2022-08-23 14:45:00|16.48|14.91|16.59|15.01|16.71|15.11|16.17|14.63|0
1661266200000|2022-08-23 14:50:00|16.61|15.03|15.57|14.09|16.85|15.24|15.48|14.01|0
1661266500000|2022-08-23 14:55:00|15.5|14.03|15.12|13.68|15.55|14.07|15.06|13.62|0
1661266800000|2022-08-23 15:00:00|15.15|13.7|14.77|13.37|15.26|13.8|14.43|13.03|0
1661267100000|2022-08-23 15:05:00|14.73|13.33|15.57|14.08|15.7|14.21|14.55|13.15|0
1661267400000|2022-08-23 15:10:00|15.54|14.06|15.97|14.45|16.02|14.49|15.5|14.02|0
1661267700000|2022-08-23 15:15:00|15.95|14.43|16.29|14.74|16.46|14.89|15.95|14.43|0
1661268000000|2022-08-23 15:20:00|16.27|14.72|16.22|14.68|16.45|14.89|16.09|14.55|0
1661268300000|2022-08-23 15:25:00|16.31|14.76|15.81|14.3|16.31|14.76|15.79|14.28|0
1661268600000|2022-08-23 15:30:00|15.83|14.32|15.97|14.45|16.17|14.63|15.81|14.3|0
1661268900000|2022-08-23 15:35:00|16.04|14.51|16.34|14.78|16.48|14.91|16.04|14.51|0
1661269200000|2022-08-23 15:40:00|16.36|14.8|15.97|14.45|16.4|14.84|15.76|14.26|0
1661269500000|2022-08-23 15:45:00|15.99|14.47|16.17|14.63|16.33|14.78|15.97|14.45|0
1661269800000|2022-08-23 15:50:00|16.19|14.65|16.1|14.57|16.4|14.84|15.94|14.42|0
1661270100000|2022-08-23 15:55:00|16.08|14.55|15.92|14.4|16.08|14.55|15.67|14.18|0
1661270400000|2022-08-23 16:00:00|15.94|14.42|15.6|14.11|15.97|14.45|15.42|13.95|0
1661270700000|2022-08-23 16:05:00|15.58|14.09|15.92|14.4|15.92|14.4|15.4|13.93|0
1661271000000|2022-08-23 16:10:00|15.94|14.42|15.71|14.21|15.94|14.42|15.64|14.15|0
1661271300000|2022-08-23 16:15:00|15.73|14.23|15.24|13.79|15.78|14.28|15.16|13.71|0
1661271600000|2022-08-23 16:20:00|15.26|13.81|14.98|13.55|15.29|13.83|14.89|13.48|0
1661271900000|2022-08-23 16:25:00|14.96|13.53|14.94|13.51|15.4|13.93|14.87|13.45|0
1661272200000|2022-08-23 16:30:00|14.89|13.47|15.35|13.89|15.35|13.89|14.89|13.47|0
1661272500000|2022-08-23 16:35:00|15.33|13.87|15.86|14.35|15.91|14.39|15.31|13.85|0
1661272800000|2022-08-23 16:40:00|15.84|14.33|15.92|14.4|16.02|14.5|15.73|14.23|0
1661273100000|2022-08-23 16:45:00|15.91|14.39|15.7|14.21|16|14.48|15.7|14.21|0
1661273400000|2022-08-23 16:50:00|15.68|14.19|15.91|14.39|16|14.47|15.65|14.16|0
1661273700000|2022-08-23 16:55:00|15.86|14.35|16.07|14.54|16.16|14.62|15.79|14.29|0
1661274000000|2022-08-23 17:00:00|16.04|14.51|16.09|14.56|16.2|14.66|15.97|14.45|0
1661274300000|2022-08-23 17:05:00|16.08|14.54|15.74|14.25|16.08|14.54|15.63|14.14|0
1661274600000|2022-08-23 17:10:00|15.72|14.23|15.9|14.39|15.9|14.39|15.48|14|0
1661274900000|2022-08-23 17:15:00|15.93|14.41|15.77|14.26|16.18|14.64|15.72|14.22|0
1661275200000|2022-08-23 17:20:00|15.74|14.24|15.58|14.1|15.97|14.45|15.56|14.08|0
1661275500000|2022-08-23 17:25:00|15.54|14.06|16.24|14.7|16.38|14.82|15.54|14.06|0
1661275800000|2022-08-23 17:30:00|16.27|14.72|16.48|14.91|16.5|14.93|16.27|14.72|0
1661276100000|2022-08-23 17:35:00|16.43|14.86|15.94|14.42|16.43|14.86|15.9|14.38|0
1661276400000|2022-08-23 17:40:00|15.97|14.45|15.85|14.34|16.13|14.59|15.78|14.28|0
1661276700000|2022-08-23 17:45:00|15.83|14.32|15.69|14.2|15.9|14.38|15.58|14.1|0
1661277000000|2022-08-23 17:50:00|15.65|14.16|15.36|13.89|15.65|14.16|15.12|13.68|0
1661277300000|2022-08-23 17:55:00|15.4|13.93|15.47|13.99|15.6|14.11|15.27|13.81|0
1661277600000|2022-08-23 18:00:00|15.44|13.97|15.35|13.89|15.44|13.97|15.22|13.77|0
1661277900000|2022-08-23 18:05:00|15.38|13.91|15.6|14.11|15.69|14.19|15.31|13.85|0
1661278200000|2022-08-23 18:10:00|15.58|14.09|15.53|14.05|15.62|14.13|15.35|13.89|0
1661278500000|2022-08-23 18:15:00|15.55|14.07|15.8|14.29|15.84|14.34|15.49|14.01|0
1661278800000|2022-08-23 18:20:00|15.82|14.31|16.14|14.6|16.14|14.6|15.78|14.27|0
1661279100000|2022-08-23 18:25:00|16.12|14.58|16.05|14.52|16.12|14.58|15.91|14.4|0
1661279400000|2022-08-23 18:30:00|16.07|14.54|15.75|14.25|16.14|14.6|15.71|14.21|0
1661279700000|2022-08-23 18:35:00|15.73|14.23|15.95|14.43|15.98|14.46|15.71|14.21|0
1661280000000|2022-08-23 18:40:00|15.92|14.4|15.98|14.45|16.18|14.64|15.75|14.25|0
1661280300000|2022-08-23 18:45:00|15.95|14.43|14.76|13.35|15.95|14.43|14.63|13.23|0
1661280600000|2022-08-23 18:50:00|14.74|13.33|14.57|13.17|14.76|13.35|14.53|13.13|0
1661280900000|2022-08-23 18:55:00|14.59|13.19|14.84|13.43|14.91|13.49|14.55|13.15|0
1661281200000|2022-08-23 19:00:00|14.82|13.41|15.13|13.69|15.22|13.77|14.8|13.39|0
1661281500000|2022-08-23 19:05:00|15.15|13.71|15.22|13.77|15.24|13.79|14.97|13.55|0
1661281800000|2022-08-23 19:10:00|15.19|13.75|14.97|13.55|15.3|13.85|14.93|13.51|0
1661282100000|2022-08-23 19:15:00|14.95|13.53|15.39|13.93|15.41|13.95|14.95|13.53|0
1661282400000|2022-08-23 19:20:00|15.41|13.95|15.04|13.6|15.41|13.95|15.01|13.58|0
1661282700000|2022-08-23 19:25:00|15.01|13.58|15.03|13.6|15.12|13.68|14.93|13.5|0
1661283000000|2022-08-23 19:30:00|15.06|13.62|14.97|13.54|15.14|13.7|14.79|13.39|0
1661283300000|2022-08-23 19:35:00|14.92|13.5|14.73|13.33|14.97|13.54|14.67|13.27|0
1661283600000|2022-08-23 19:40:00|14.71|13.31|14.99|13.56|15.16|13.72|14.71|13.31|0
1661283900000|2022-08-23 19:45:00|14.9|13.48|14.7|13.3|14.9|13.48|14.52|13.12|0
1661284200000|2022-08-23 19:50:00|14.68|13.28|14.6|13.2|14.7|13.3|14.28|12.88|0
1661284500000|2022-08-23 19:55:00|14.58|13.18|14.3|12.9|14.81|13.4|14.3|12.9|0
1661284800000|2022-08-23 20:00:00|14.5|13.1|14.22|12.82|14.6|13.2|14.18|12.78|0
1661285100000|2022-08-23 20:05:00|14.2|12.8|14.2|12.8|14.28|12.88|14.16|12.76|0
1661285400000|2022-08-23 20:10:00|14.22|12.82|14.27|12.87|14.29|12.89|14.17|12.77|0
1661285700000|2022-08-23 20:15:00|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1661286000000|2022-08-23 20:20:00|14.39|12.79|14.41|12.81|14.45|12.85|14.39|12.79|0
1661286300000|2022-08-23 20:25:00|14.39|12.79|14.43|12.83|14.43|12.83|14.33|12.73|0
1661286600000|2022-08-23 20:30:00|14.42|12.82|14.33|12.73|14.42|12.82|14.33|12.73|0
1661286900000|2022-08-23 20:35:00|14.31|12.71|14.33|12.73|14.35|12.75|14.31|12.71|0
1661287200000|2022-08-23 20:40:00|14.35|12.75|14.29|12.69|14.35|12.75|14.29|12.69|0
1661287500000|2022-08-23 20:45:00|14.31|12.71|14.27|12.67|14.33|12.73|14.25|12.65|0
1661287800000|2022-08-23 20:50:00|14.29|12.69|14.33|12.73|14.33|12.73|14.25|12.65|0
1661288100000|2022-08-23 20:55:00|14.35|12.75|14.28|12.68|14.35|12.75|14.24|12.64|0
1661288400000|2022-08-23 21:00:00|14.29|12.69|14.3|12.7|14.3|12.7|14.28|12.68|0
1661288700000|2022-08-23 21:05:00|14.29|12.69|14.27|12.67|14.3|12.7|14.27|12.67|0
1661289000000|2022-08-23 21:10:00|14.28|12.68|14.27|12.67|14.28|12.68|14.25|12.65|0
1661289300000|2022-08-23 21:15:00|14.26|12.66|14.27|12.67|14.27|12.67|14.23|12.63|0
1661289600000|2022-08-23 21:20:00|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1661289900000|2022-08-23 21:25:00|14.29|12.69|14.28|12.68|14.29|12.69|14.26|12.66|0
1661290200000|2022-08-23 21:30:00|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1661290500000|2022-08-23 21:35:00|14.27|12.67|14.26|12.66|14.27|12.67|14.24|12.64|0
1661291100000|2022-08-23 21:45:00|14.27|12.67|14.26|12.66|14.28|12.68|14.26|12.66|0
1661291400000|2022-08-23 21:50:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1661291700000|2022-08-23 21:55:00|14.25|12.65|14.26|12.66|14.28|12.68|14.25|12.65|0
1661292000000|2022-08-23 22:00:00|14.17|12.57|14.38|12.78|14.44|12.84|14.17|12.57|0
1661292300000|2022-08-23 22:05:00|14.4|12.8|14.49|12.89|14.49|12.89|14.4|12.8|0
1661292600000|2022-08-23 22:10:00|14.5|12.9|14.45|12.85|14.54|12.94|14.45|12.85|0
1661292900000|2022-08-23 22:15:00|14.47|12.87|14.51|12.91|14.53|12.93|14.47|12.87|0
1661293200000|2022-08-23 22:20:00|14.49|12.89|14.49|12.89|14.53|12.93|14.47|12.87|0
1661293500000|2022-08-23 22:25:00|14.47|12.87|14.45|12.85|14.49|12.89|14.43|12.83|0
1661293800000|2022-08-23 22:30:00|14.49|12.89|14.35|12.75|14.51|12.91|14.35|12.75|0
1661294100000|2022-08-23 22:35:00|14.37|12.77|14.4|12.8|14.43|12.83|14.35|12.75|0
1661294400000|2022-08-23 22:40:00|14.41|12.81|14.49|12.89|14.49|12.89|14.41|12.81|0
1661294700000|2022-08-23 22:45:00|14.48|12.88|14.51|12.91|14.55|12.95|14.48|12.88|0
1661295000000|2022-08-23 22:50:00|14.52|12.92|14.51|12.91|14.53|12.93|14.49|12.89|0
1661295300000|2022-08-23 22:55:00|14.5|12.9|14.49|12.89|14.5|12.9|14.47|12.87|0
1661295600000|2022-08-23 23:00:00|14.51|12.91|14.53|12.93|14.59|12.99|14.49|12.89|0
1661295900000|2022-08-23 23:05:00|14.54|12.94|14.61|13.01|14.63|13.03|14.54|12.94|0
1661296200000|2022-08-23 23:10:00|14.59|12.99|14.56|12.96|14.59|12.99|14.52|12.92|0
1661296500000|2022-08-23 23:15:00|14.57|12.97|14.6|13|14.62|13.02|14.56|12.96|0
1661296800000|2022-08-23 23:20:00|14.59|12.99|14.62|13.02|14.64|13.04|14.58|12.98|0
1661297100000|2022-08-23 23:25:00|14.6|13|14.52|12.92|14.62|13.02|14.52|12.92|0
1661297400000|2022-08-23 23:30:00|14.51|12.91|14.4|12.8|14.51|12.91|14.34|12.74|0
1661297700000|2022-08-23 23:35:00|14.38|12.78|14.43|12.83|14.45|12.85|14.36|12.76|0
1661298000000|2022-08-23 23:40:00|14.44|12.84|14.4|12.8|14.44|12.84|14.34|12.74|0
1661298300000|2022-08-23 23:45:00|14.39|12.79|14.4|12.8|14.4|12.8|14.32|12.72|0
1661298600000|2022-08-23 23:50:00|14.42|12.82|14.24|12.64|14.42|12.82|14.22|12.62|0
1661298900000|2022-08-23 23:55:00|14.22|12.62|14.32|12.72|14.32|12.72|14.22|12.62|0
1661299200000|2022-08-24 00:00:00|14.33|12.73|14.37|12.77|14.52|12.92|14.2|12.6|0
1661299500000|2022-08-24 00:05:00|14.38|12.78|14.38|12.78|14.45|12.85|14.3|12.7|0
1661299800000|2022-08-24 00:10:00|14.37|12.77|14.36|12.76|14.39|12.79|14.19|12.59|0
1661300100000|2022-08-24 00:15:00|14.35|12.75|14.35|12.75|14.45|12.85|14.25|12.65|0
1661300400000|2022-08-24 00:20:00|14.31|12.71|14.21|12.61|14.37|12.77|14.21|12.61|0
1661300700000|2022-08-24 00:25:00|14.23|12.63|14.27|12.67|14.29|12.69|14.21|12.61|0
1661301000000|2022-08-24 00:30:00|14.26|12.66|14.24|12.64|14.39|12.79|14.23|12.63|0
1661301300000|2022-08-24 00:35:00|14.23|12.63|14.07|12.47|14.25|12.65|14.07|12.47|0
1661301600000|2022-08-24 00:40:00|14.08|12.48|14.01|12.41|14.15|12.55|14.01|12.41|0
1661301900000|2022-08-24 00:45:00|14.03|12.43|14.19|12.59|14.21|12.61|14.03|12.43|0
1661302200000|2022-08-24 00:50:00|14.2|12.6|14.21|12.61|14.21|12.61|14.15|12.55|0
1661302500000|2022-08-24 00:55:00|14.2|12.6|14.13|12.53|14.27|12.67|14.13|12.53|0
1661302800000|2022-08-24 01:00:00|14.11|12.51|14.07|12.47|14.15|12.55|14.05|12.45|0
1661303100000|2022-08-24 01:05:00|14.09|12.49|14.07|12.47|14.11|12.51|14.01|12.41|0
1661303400000|2022-08-24 01:10:00|14.05|12.45|14.04|12.44|14.1|12.5|14.01|12.41|0
1661303700000|2022-08-24 01:15:00|14.08|12.48|14.1|12.5|14.17|12.57|14.08|12.48|0
1661304000000|2022-08-24 01:20:00|14.08|12.48|14.08|12.48|14.12|12.52|14.04|12.44|0
1661304300000|2022-08-24 01:25:00|14.1|12.5|14|12.4|14.14|12.54|14|12.4|0
1661304600000|2022-08-24 01:30:00|14.02|12.42|14.02|12.42|14.04|12.44|14|12.4|0
1661304900000|2022-08-24 01:35:00|14|12.4|14.1|12.5|14.1|12.5|14|12.4|0
1661305200000|2022-08-24 01:40:00|14.08|12.48|13.79|12.19|14.08|12.48|13.71|12.11|0
1661305500000|2022-08-24 01:45:00|13.77|12.17|13.56|11.96|13.81|12.21|13.52|11.92|0
1661305800000|2022-08-24 01:50:00|13.57|11.97|13.52|11.92|13.57|11.97|13.29|11.69|0
1661306100000|2022-08-24 01:55:00|13.5|11.9|13.53|11.93|13.57|11.97|13.36|11.76|0
1661306400000|2022-08-24 02:00:00|13.55|11.95|13.63|12.03|13.65|12.05|13.51|11.91|0
1661306700000|2022-08-24 02:05:00|13.64|12.04|13.51|11.91|13.65|12.05|13.51|11.91|0
1661307000000|2022-08-24 02:10:00|13.53|11.93|13.49|11.89|13.53|11.93|13.38|11.78|0
1661307300000|2022-08-24 02:15:00|13.51|11.91|13.57|11.97|13.59|11.99|13.48|11.88|0
1661307600000|2022-08-24 02:20:00|13.59|11.99|13.59|11.99|13.64|12.04|13.49|11.89|0
1661307900000|2022-08-24 02:25:00|13.58|11.98|13.57|11.97|13.63|12.03|13.57|11.97|0
1661308200000|2022-08-24 02:30:00|13.55|11.95|13.51|11.91|13.55|11.95|13.42|11.82|0
1661308500000|2022-08-24 02:35:00|13.49|11.89|13.36|11.76|13.49|11.89|13.32|11.72|0
1661308800000|2022-08-24 02:40:00|13.38|11.78|13.19|11.59|13.41|11.81|13.19|11.59|0
1661309100000|2022-08-24 02:45:00|13.21|11.61|13.21|11.61|13.32|11.72|13.15|11.55|0
1661309400000|2022-08-24 02:50:00|13.22|11.62|13.22|11.62|13.26|11.66|13.19|11.59|0
1661309700000|2022-08-24 02:55:00|13.24|11.64|13.28|11.68|13.3|11.7|13.17|11.57|0
1661310000000|2022-08-24 03:00:00|13.3|11.7|13.24|11.64|13.32|11.72|13.22|11.62|0
1661310300000|2022-08-24 03:05:00|13.25|11.65|13.29|11.69|13.37|11.77|13.24|11.64|0
1661310600000|2022-08-24 03:10:00|13.3|11.7|13.33|11.73|13.35|11.75|13.28|11.68|0
1661310900000|2022-08-24 03:15:00|13.31|11.71|13.31|11.71|13.35|11.75|13.3|11.7|0
1661311200000|2022-08-24 03:20:00|13.32|11.72|13.27|11.67|13.35|11.75|13.22|11.62|0
1661311500000|2022-08-24 03:25:00|13.26|11.66|13.26|11.66|13.27|11.67|13.2|11.6|0
1661311800000|2022-08-24 03:30:00|13.24|11.64|13.33|11.73|13.37|11.77|13.24|11.64|0
1661312100000|2022-08-24 03:35:00|13.34|11.74|13.33|11.73|13.35|11.75|13.29|11.69|0
1661312400000|2022-08-24 03:40:00|13.35|11.75|13.31|11.71|13.37|11.77|13.31|11.71|0
1661312700000|2022-08-24 03:45:00|13.33|11.73|13.29|11.69|13.35|11.75|13.27|11.67|0
1661313000000|2022-08-24 03:50:00|13.28|11.68|13.34|11.74|13.36|11.76|13.25|11.65|0
1661313300000|2022-08-24 03:55:00|13.33|11.73|13.29|11.69|13.33|11.73|13.29|11.69|0
1661313600000|2022-08-24 04:00:00|13.27|11.67|13.23|11.63|13.27|11.67|13.21|11.61|0
1661313900000|2022-08-24 04:05:00|13.21|11.61|13.21|11.61|13.27|11.67|13.19|11.59|0
1661314200000|2022-08-24 04:10:00|13.17|11.57|13.15|11.55|13.17|11.57|13.1|11.5|0
1661314500000|2022-08-24 04:15:00|13.17|11.57|13.27|11.67|13.28|11.68|13.15|11.55|0
1661314800000|2022-08-24 04:20:00|13.28|11.68|13.34|11.74|13.38|11.78|13.28|11.68|0
1661315100000|2022-08-24 04:25:00|13.36|11.76|13.34|11.74|13.38|11.78|13.32|11.72|0
1661315400000|2022-08-24 04:30:00|13.32|11.72|13.34|11.74|13.36|11.76|13.32|11.72|0
1661315700000|2022-08-24 04:35:00|13.36|11.76|14.04|12.44|14.07|12.47|13.28|11.68|0
1661316000000|2022-08-24 04:40:00|14.02|12.42|14.2|12.6|14.2|12.6|14|12.4|0
1661316300000|2022-08-24 04:45:00|14.18|12.58|14.28|12.68|14.28|12.68|14.16|12.56|0
1661316600000|2022-08-24 04:50:00|14.27|12.67|14.57|12.97|14.59|12.99|14.27|12.67|0
1661316900000|2022-08-24 04:55:00|14.59|12.99|14.61|13.01|14.71|13.11|14.55|12.95|0
1661317200000|2022-08-24 05:00:00|14.63|13.03|14.57|12.97|14.67|13.07|14.57|12.97|0
1661317500000|2022-08-24 05:05:00|14.59|12.99|14.53|12.93|14.65|13.05|14.51|12.91|0
1661317800000|2022-08-24 05:10:00|14.52|12.92|14.51|12.91|14.59|12.99|14.49|12.89|0
1661318100000|2022-08-24 05:15:00|14.52|12.92|14.45|12.85|14.57|12.97|14.43|12.83|0
1661318400000|2022-08-24 05:20:00|14.43|12.83|14.47|12.87|14.55|12.95|14.43|12.83|0
1661318700000|2022-08-24 05:25:00|14.49|12.89|14.59|12.99|14.59|12.99|14.45|12.85|0
1661319000000|2022-08-24 05:30:00|14.57|12.97|14.65|13.05|14.73|13.13|14.53|12.93|0
1661319300000|2022-08-24 05:35:00|14.67|13.07|14.69|13.09|14.73|13.13|14.63|13.03|0
1661319600000|2022-08-24 05:40:00|14.71|13.11|14.71|13.11|14.71|13.11|14.63|13.03|0
1661319900000|2022-08-24 05:45:00|14.69|13.09|14.67|13.07|14.79|13.19|14.65|13.05|0
1661320200000|2022-08-24 05:50:00|14.68|13.08|14.56|12.96|14.71|13.11|14.56|12.96|0
1661320500000|2022-08-24 05:55:00|14.57|12.97|14.61|13.01|14.64|13.04|14.56|12.96|0
1661320800000|2022-08-24 06:00:00|14.62|13.02|14.8|13.2|14.82|13.22|14.6|13|0
1661321100000|2022-08-24 06:05:00|14.82|13.22|14.99|13.39|14.99|13.39|14.8|13.2|0
1661321400000|2022-08-24 06:10:00|14.97|13.37|14.76|13.16|14.97|13.37|14.74|13.14|0
1661321700000|2022-08-24 06:15:00|14.79|13.19|14.64|13.04|14.8|13.2|14.64|13.04|0
1661322000000|2022-08-24 06:20:00|14.63|13.03|14.46|12.86|14.64|13.04|14.37|12.77|0
1661322300000|2022-08-24 06:25:00|14.47|12.87|14.44|12.84|14.52|12.92|14.42|12.82|0
1661322600000|2022-08-24 06:30:00|14.42|12.82|14.38|12.78|14.46|12.86|14.28|12.68|0
1661322900000|2022-08-24 06:35:00|14.42|12.82|14.58|12.98|14.6|13|14.38|12.78|0
1661323200000|2022-08-24 06:40:00|14.6|13|14.52|12.92|14.62|13.02|14.44|12.84|0
1661323500000|2022-08-24 06:45:00|14.53|12.93|14.43|12.83|14.59|12.99|14.43|12.83|0
1661323800000|2022-08-24 06:50:00|14.42|12.82|14.59|12.99|14.6|13|14.35|12.75|0
1661324100000|2022-08-24 06:55:00|14.57|12.97|14.59|12.99|14.71|13.11|14.57|12.97|0
1661324400000|2022-08-24 07:00:00|14.53|12.93|14.83|13.23|14.94|13.34|14.39|12.79|0
1661324700000|2022-08-24 07:05:00|14.78|13.37|14.64|13.24|14.87|13.45|14.61|13.21|0
1661325000000|2022-08-24 07:10:00|14.65|13.25|14.74|13.34|15.1|13.66|14.55|13.15|0
1661325300000|2022-08-24 07:15:00|14.71|13.31|14.42|13.02|14.76|13.35|14.4|13|0
1661325600000|2022-08-24 07:20:00|14.41|13.01|14.14|12.74|14.41|13.01|14.03|12.63|0
1661325900000|2022-08-24 07:25:00|14.11|12.71|13.94|12.54|14.11|12.71|13.85|12.45|0
1661326200000|2022-08-24 07:30:00|13.95|12.55|13.51|12.11|13.95|12.55|13.43|12.03|0
1661326500000|2022-08-24 07:35:00|13.49|12.09|14.01|12.61|14.01|12.61|13.49|12.09|0
1661326800000|2022-08-24 07:40:00|14.03|12.63|14.04|12.64|14.19|12.79|13.95|12.55|0
1661327100000|2022-08-24 07:45:00|14.01|12.61|14.23|12.83|14.3|12.9|13.95|12.55|0
1661327400000|2022-08-24 07:50:00|14.22|12.82|14.18|12.78|14.22|12.82|14|12.6|0
1661327700000|2022-08-24 07:55:00|14.16|12.76|14.03|12.63|14.18|12.78|13.87|12.47|0
1661328000000|2022-08-24 08:00:00|14.04|12.64|14.28|12.88|14.37|12.97|13.97|12.57|0
1661328300000|2022-08-24 08:05:00|14.27|12.87|14.45|13.05|14.48|13.08|14.24|12.84|0
1661328600000|2022-08-24 08:10:00|14.46|13.06|14.68|13.28|14.68|13.28|14.38|12.98|0
1661328900000|2022-08-24 08:15:00|14.66|13.26|14.68|13.28|14.7|13.3|14.48|13.08|0
1661329200000|2022-08-24 08:20:00|14.7|13.3|14.79|13.38|14.81|13.4|14.61|13.21|0
1661329500000|2022-08-24 08:25:00|14.77|13.37|14.74|13.34|14.85|13.44|14.72|13.32|0
1661329800000|2022-08-24 08:30:00|14.72|13.32|15.21|13.76|15.4|13.93|14.72|13.32|0
1661330100000|2022-08-24 08:35:00|15.2|13.75|15.11|13.67|15.37|13.91|15.11|13.67|0
1661330400000|2022-08-24 08:40:00|15.13|13.69|14.93|13.51|15.16|13.72|14.88|13.46|0
1661330700000|2022-08-24 08:45:00|14.91|13.49|15.22|13.77|15.22|13.77|14.9|13.48|0
1661331000000|2022-08-24 08:50:00|15.2|13.76|15.13|13.69|15.2|13.76|14.97|13.55|0
1661331300000|2022-08-24 08:55:00|15.15|13.71|15.24|13.79|15.26|13.81|15.01|13.58|0
1661331600000|2022-08-24 09:00:00|15.21|13.77|15.3|13.84|15.39|13.92|15.18|13.73|0
1661331900000|2022-08-24 09:05:00|15.29|13.83|15.32|13.86|15.32|13.86|15.06|13.63|0
1661332200000|2022-08-24 09:10:00|15.34|13.88|15.17|13.72|15.37|13.9|15.17|13.72|0
1661332500000|2022-08-24 09:15:00|15.18|13.73|15.06|13.62|15.19|13.74|15|13.57|0
1661332800000|2022-08-24 09:20:00|15.05|13.61|15.03|13.6|15.11|13.67|15|13.57|0
1661333100000|2022-08-24 09:25:00|15.02|13.59|14.92|13.5|15.06|13.62|14.92|13.5|0
1661333400000|2022-08-24 09:30:00|14.93|13.51|14.73|13.33|14.95|13.52|14.65|13.25|0
1661333700000|2022-08-24 09:35:00|14.69|13.29|14.69|13.29|14.77|13.36|14.65|13.25|0
1661334000000|2022-08-24 09:40:00|14.71|13.31|14.85|13.43|14.92|13.5|14.71|13.31|0
1661334300000|2022-08-24 09:45:00|14.86|13.44|14.73|13.32|14.88|13.46|14.69|13.29|0
1661334600000|2022-08-24 09:50:00|14.7|13.3|14.77|13.36|14.81|13.4|14.6|13.2|0
1661334900000|2022-08-24 09:55:00|14.74|13.33|14.67|13.27|14.81|13.4|14.6|13.2|0
1661335200000|2022-08-24 10:00:00|14.7|13.3|14.73|13.33|14.77|13.36|14.64|13.24|0
1661335500000|2022-08-24 10:05:00|14.72|13.32|14.87|13.46|14.92|13.5|14.68|13.28|0
1661335800000|2022-08-24 10:10:00|14.89|13.48|14.89|13.48|14.92|13.5|14.79|13.38|0
1661336100000|2022-08-24 10:15:00|14.92|13.5|14.83|13.42|14.92|13.5|14.76|13.36|0
1661336400000|2022-08-24 10:20:00|14.85|13.44|14.91|13.49|15|13.57|14.76|13.36|0
1661336700000|2022-08-24 10:25:00|14.89|13.47|14.88|13.46|14.91|13.49|14.68|13.28|0
1661337000000|2022-08-24 10:30:00|14.87|13.45|14.89|13.47|14.92|13.5|14.74|13.34|0
1661337300000|2022-08-24 10:35:00|14.91|13.49|14.87|13.45|15.02|13.59|14.87|13.45|0
1661337600000|2022-08-24 10:40:00|14.85|13.43|14.87|13.45|14.89|13.47|14.59|13.19|0
1661337900000|2022-08-24 10:45:00|14.89|13.47|14.69|13.29|14.89|13.47|14.66|13.26|0
1661338200000|2022-08-24 10:50:00|14.72|13.31|14.59|13.19|14.73|13.32|14.57|13.17|0
1661338500000|2022-08-24 10:55:00|14.57|13.17|14.59|13.19|14.63|13.23|14.49|13.09|0
1661338800000|2022-08-24 11:00:00|14.61|13.21|14.76|13.35|14.76|13.35|14.55|13.15|0
1661339100000|2022-08-24 11:05:00|14.74|13.34|14.87|13.46|14.88|13.47|14.64|13.24|0
1661339400000|2022-08-24 11:10:00|14.88|13.47|15.01|13.58|15.05|13.61|14.88|13.47|0
1661339700000|2022-08-24 11:15:00|15.06|13.62|14.99|13.56|15.08|13.64|14.9|13.48|0
1661340000000|2022-08-24 11:20:00|14.98|13.55|15.01|13.58|15.12|13.68|14.9|13.48|0
1661340300000|2022-08-24 11:25:00|14.99|13.56|15.16|13.72|15.16|13.72|14.86|13.44|0
1661340600000|2022-08-24 11:30:00|15.15|13.71|15.07|13.64|15.27|13.82|15.05|13.62|0
1661340900000|2022-08-24 11:35:00|15.05|13.62|15.16|13.72|15.25|13.8|14.99|13.56|0
1661341200000|2022-08-24 11:40:00|15.18|13.74|15.31|13.86|15.31|13.86|15.08|13.65|0
1661341500000|2022-08-24 11:45:00|15.29|13.84|15.58|14.1|15.6|14.12|15.25|13.8|0
1661341800000|2022-08-24 11:50:00|15.6|14.12|15.69|14.2|15.72|14.22|15.49|14.02|0
1661342100000|2022-08-24 11:55:00|15.72|14.22|14.83|13.41|15.74|14.24|14.46|13.06|0
1661342400000|2022-08-24 12:00:00|14.85|13.43|15.13|13.69|15.18|13.73|14.83|13.41|0
1661342700000|2022-08-24 12:05:00|15.11|13.67|14.98|13.55|15.15|13.71|14.93|13.51|0
1661343000000|2022-08-24 12:10:00|14.95|13.53|15.02|13.59|15.02|13.59|14.84|13.43|0
1661343300000|2022-08-24 12:15:00|15.01|13.58|14.89|13.47|15.15|13.71|14.87|13.45|0
1661343600000|2022-08-24 12:20:00|14.9|13.48|14.8|13.39|14.91|13.49|14.67|13.27|0
1661343900000|2022-08-24 12:25:00|14.81|13.4|14.77|13.36|14.94|13.52|14.73|13.33|0
1661344200000|2022-08-24 12:30:00|14.72|13.32|14.73|13.33|14.9|13.48|14.61|13.21|0
1661344500000|2022-08-24 12:35:00|14.71|13.31|15.04|13.61|15.15|13.71|14.51|13.11|0
1661344800000|2022-08-24 12:40:00|15.02|13.59|14.93|13.51|15.04|13.61|14.74|13.34|0
1661345100000|2022-08-24 12:45:00|14.89|13.47|14.87|13.45|14.89|13.47|14.64|13.24|0
1661345400000|2022-08-24 12:50:00|14.85|13.43|15.02|13.59|15.06|13.63|14.76|13.35|0
1661345700000|2022-08-24 12:55:00|15|13.57|15.04|13.61|15.15|13.71|14.97|13.55|0
1661346000000|2022-08-24 13:00:00|15.06|13.63|14.8|13.39|15.06|13.63|14.8|13.39|0
1661346300000|2022-08-24 13:05:00|14.84|13.43|14.95|13.53|15.02|13.59|14.78|13.37|0
1661346600000|2022-08-24 13:10:00|14.97|13.55|14.78|13.37|15.02|13.59|14.71|13.31|0
1661346900000|2022-08-24 13:15:00|14.76|13.35|14.71|13.31|14.78|13.37|14.65|13.25|0
1661347200000|2022-08-24 13:20:00|14.69|13.29|14.69|13.29|14.78|13.37|14.63|13.23|0
1661347500000|2022-08-24 13:25:00|14.65|13.25|14.59|13.19|14.73|13.33|14.49|13.09|0
1661347800000|2022-08-24 13:30:00|14.63|13.23|14.09|12.69|14.69|13.29|14.09|12.69|0
1661348100000|2022-08-24 13:35:00|14.05|12.65|14.69|13.29|14.73|13.33|14.05|12.65|0
1661348400000|2022-08-24 13:40:00|14.75|13.35|14.94|13.52|15.03|13.6|14.48|13.08|0
1661348700000|2022-08-24 13:45:00|14.92|13.5|14.66|13.26|15.05|13.62|14.6|13.2|0
1661349000000|2022-08-24 13:50:00|14.68|13.28|14.3|12.9|14.68|13.28|14.26|12.86|0
1661349300000|2022-08-24 13:55:00|14.28|12.88|14.34|12.94|14.46|13.06|14.12|12.72|0
1661349600000|2022-08-24 14:00:00|14.38|12.98|14.13|12.73|14.79|13.38|14.09|12.69|0
1661349900000|2022-08-24 14:05:00|14.15|12.75|14.45|13.05|14.66|13.26|14.06|12.66|0
1661350200000|2022-08-24 14:10:00|14.43|13.03|14.65|13.25|14.78|13.38|14.43|13.03|0
1661350500000|2022-08-24 14:15:00|14.68|13.28|15.24|13.79|15.24|13.79|14.51|13.11|0
1661350800000|2022-08-24 14:20:00|15.27|13.81|15.18|13.73|15.38|13.91|15.02|13.59|0
1661351100000|2022-08-24 14:25:00|15.2|13.75|14.74|13.34|15.64|14.15|14.74|13.34|0
1661351400000|2022-08-24 14:30:00|14.76|13.36|14.74|13.34|14.96|13.53|14.43|13.03|0
1661351700000|2022-08-24 14:35:00|14.76|13.36|14.47|13.07|14.96|13.53|14.37|12.97|0
1661352000000|2022-08-24 14:40:00|14.45|13.05|14.29|12.89|14.45|13.05|14.09|12.69|0
1661352300000|2022-08-24 14:45:00|14.31|12.91|14.51|13.11|14.51|13.11|14.15|12.75|0
1661352600000|2022-08-24 14:50:00|14.49|13.09|14.57|13.17|14.74|13.33|14.37|12.97|0
1661352900000|2022-08-24 14:55:00|14.53|13.13|14.61|13.21|14.84|13.43|14.45|13.05|0
1661353200000|2022-08-24 15:00:00|14.63|13.23|14.69|13.29|14.84|13.43|14.55|13.15|0
1661353500000|2022-08-24 15:05:00|14.67|13.27|14.76|13.35|14.89|13.47|14.53|13.13|0
1661353800000|2022-08-24 15:10:00|14.78|13.37|15.44|13.97|15.44|13.97|14.65|13.25|0
1661354100000|2022-08-24 15:15:00|15.49|14.01|15.46|13.99|15.83|14.32|15.44|13.97|0
1661354400000|2022-08-24 15:20:00|15.48|14.01|15.6|14.11|15.67|14.17|15.42|13.95|0
1661354700000|2022-08-24 15:25:00|15.62|14.13|15.66|14.17|15.8|14.3|15.55|14.07|0
1661355000000|2022-08-24 15:30:00|15.69|14.19|15.28|13.83|15.78|14.28|15.22|13.77|0
1661355300000|2022-08-24 15:35:00|15.26|13.81|15.33|13.87|15.37|13.91|15.17|13.73|0
1661355600000|2022-08-24 15:40:00|15.31|13.85|15.49|14.01|15.49|14.01|15.26|13.81|0
1661355900000|2022-08-24 15:45:00|15.51|14.03|15.58|14.09|15.69|14.2|15.51|14.03|0
1661356200000|2022-08-24 15:50:00|15.55|14.07|15.85|14.34|15.92|14.4|15.55|14.07|0
1661356500000|2022-08-24 15:55:00|15.92|14.4|15.6|14.11|15.97|14.45|15.6|14.11|0
1661356800000|2022-08-24 16:00:00|15.62|14.13|15.73|14.23|15.8|14.3|15.51|14.03|0
1661357100000|2022-08-24 16:05:00|15.76|14.26|15.73|14.23|15.85|14.34|15.62|14.13|0
1661357400000|2022-08-24 16:10:00|15.76|14.25|15.34|13.88|15.85|14.34|15.3|13.84|0
1661357700000|2022-08-24 16:15:00|15.32|13.86|15.27|13.82|15.5|14.02|15.27|13.82|0
1661358000000|2022-08-24 16:20:00|15.25|13.8|15.07|13.64|15.27|13.82|15.05|13.62|0
1661358300000|2022-08-24 16:25:00|15.09|13.66|15|13.57|15.18|13.74|14.94|13.51|0
1661358600000|2022-08-24 16:30:00|14.98|13.55|14.87|13.45|14.98|13.55|14.74|13.33|0
1661358900000|2022-08-24 16:35:00|14.88|13.46|14.42|13.02|14.88|13.46|14.32|12.92|0
1661359200000|2022-08-24 16:40:00|14.45|13.05|13.84|12.44|14.53|13.13|13.7|12.3|0
1661359500000|2022-08-24 16:45:00|13.85|12.45|13.9|12.5|14.06|12.66|13.78|12.38|0
1661359800000|2022-08-24 16:50:00|13.88|12.48|13.78|12.38|13.9|12.5|13.66|12.26|0
1661360100000|2022-08-24 16:55:00|13.76|12.36|14.49|13.09|14.51|13.11|13.57|12.17|0
1661360400000|2022-08-24 17:00:00|14.51|13.11|14.39|12.99|14.57|13.17|14.35|12.95|0
1661360700000|2022-08-24 17:05:00|14.41|13.01|14.84|13.43|14.87|13.45|14.39|12.99|0
1661361000000|2022-08-24 17:10:00|14.87|13.45|14.67|13.27|14.89|13.47|14.63|13.23|0
1661361300000|2022-08-24 17:15:00|14.69|13.29|14.55|13.15|14.82|13.41|14.55|13.15|0
1661361600000|2022-08-24 17:20:00|14.53|13.13|14.35|12.95|14.61|13.21|14.35|12.95|0
1661361900000|2022-08-24 17:25:00|14.36|12.96|14.12|12.72|14.42|13.02|14.06|12.66|0
1661362200000|2022-08-24 17:30:00|14.1|12.7|14.14|12.74|14.3|12.9|14.04|12.64|0
1661362500000|2022-08-24 17:35:00|14.12|12.72|14.3|12.9|14.3|12.9|14.1|12.7|0
1661362800000|2022-08-24 17:40:00|14.28|12.88|14.3|12.9|14.32|12.92|14.12|12.72|0
1661363100000|2022-08-24 17:45:00|14.28|12.88|14.38|12.98|14.46|13.06|14.24|12.84|0
1661363400000|2022-08-24 17:50:00|14.36|12.96|14.36|12.96|14.52|13.12|14.36|12.96|0
1661363700000|2022-08-24 17:55:00|14.34|12.94|14.5|13.1|14.5|13.1|14.3|12.9|0
1661364000000|2022-08-24 18:00:00|14.54|13.14|14.6|13.2|14.66|13.26|14.4|13|0
1661364300000|2022-08-24 18:05:00|14.58|13.18|14.7|13.3|14.77|13.36|14.4|13|0
1661364600000|2022-08-24 18:10:00|14.72|13.32|14.62|13.22|14.77|13.36|14.6|13.2|0
1661364900000|2022-08-24 18:15:00|14.64|13.24|14.62|13.22|14.66|13.26|14.52|13.12|0
1661365200000|2022-08-24 18:20:00|14.64|13.24|14.76|13.36|14.79|13.38|14.45|13.05|0
1661365500000|2022-08-24 18:25:00|14.74|13.34|14.66|13.26|14.78|13.38|14.62|13.22|0
1661365800000|2022-08-24 18:30:00|14.68|13.28|14.35|12.95|14.7|13.3|14.29|12.89|0
1661366100000|2022-08-24 18:35:00|14.33|12.93|14.49|13.09|14.49|13.09|14.27|12.87|0
1661366400000|2022-08-24 18:40:00|14.51|13.11|14.45|13.05|14.59|13.19|14.41|13.01|0
1661366700000|2022-08-24 18:45:00|14.43|13.03|14.37|12.97|14.47|13.07|14.21|12.81|0
1661367000000|2022-08-24 18:50:00|14.4|13|14.24|12.84|14.53|13.13|14.16|12.76|0
1661367300000|2022-08-24 18:55:00|14.28|12.88|14.23|12.83|14.28|12.88|14.03|12.63|0
1661367600000|2022-08-24 19:00:00|14.21|12.81|14.31|12.91|14.31|12.91|14.11|12.71|0
1661367900000|2022-08-24 19:05:00|14.33|12.93|14.57|13.17|14.64|13.24|14.33|12.93|0
1661368200000|2022-08-24 19:10:00|14.59|13.19|14.81|13.4|14.83|13.42|14.51|13.11|0
1661368500000|2022-08-24 19:15:00|14.83|13.42|14.89|13.47|14.91|13.49|14.63|13.23|0
1661368800000|2022-08-24 19:20:00|14.87|13.45|14.68|13.28|14.89|13.47|14.62|13.22|0
1661369100000|2022-08-24 19:25:00|14.66|13.26|14.51|13.11|14.7|13.3|14.43|13.03|0
1661369400000|2022-08-24 19:30:00|14.49|13.09|14.66|13.26|14.66|13.26|14.49|13.09|0
1661369700000|2022-08-24 19:35:00|14.7|13.3|15.09|13.65|15.11|13.67|14.68|13.28|0
1661370000000|2022-08-24 19:40:00|15.14|13.69|15.28|13.83|15.35|13.89|15.09|13.65|0
1661370300000|2022-08-24 19:45:00|15.26|13.81|14.7|13.3|15.26|13.81|14.66|13.26|0
1661370600000|2022-08-24 19:50:00|14.66|13.26|14.58|13.18|14.75|13.34|14.5|13.1|0
1661370900000|2022-08-24 19:55:00|14.54|13.14|14.15|12.75|14.6|13.2|13.99|12.59|0
1661371200000|2022-08-24 20:00:00|14.19|12.79|14.39|12.99|14.39|12.99|14.07|12.67|0
1661371500000|2022-08-24 20:05:00|14.33|12.93|14.37|12.97|14.37|12.97|14.27|12.87|0
1661371800000|2022-08-24 20:10:00|14.35|12.95|14.43|13.03|14.45|13.05|14.31|12.91|0
1661372100000|2022-08-24 20:15:00|14.53|12.93|14.59|12.99|14.61|13.01|14.53|12.93|0
1661372400000|2022-08-24 20:20:00|14.49|12.89|14.57|12.97|14.68|13.08|14.29|12.69|0
1661372700000|2022-08-24 20:25:00|14.55|12.95|14.59|12.99|14.61|13.01|14.53|12.93|0
1661373000000|2022-08-24 20:30:00|14.61|13.01|14.57|12.97|14.65|13.05|14.57|12.97|0
1661373300000|2022-08-24 20:35:00|14.53|12.93|14.53|12.93|14.57|12.97|14.49|12.89|0
1661373600000|2022-08-24 20:40:00|14.55|12.95|14.71|13.11|14.73|13.13|14.55|12.95|0
1661373900000|2022-08-24 20:45:00|14.73|13.13|14.73|13.13|14.76|13.16|14.73|13.13|0
1661374200000|2022-08-24 20:50:00|14.75|13.15|14.77|13.17|14.81|13.21|14.71|13.11|0
1661374500000|2022-08-24 20:55:00|14.76|13.16|14.77|13.17|14.78|13.18|14.76|13.16|0
1661374800000|2022-08-24 21:00:00|14.76|13.16|14.68|13.08|14.76|13.16|14.68|13.08|0
1661375100000|2022-08-24 21:05:00|14.65|13.05|14.69|13.09|14.71|13.11|14.65|13.05|0
1661375400000|2022-08-24 21:10:00|14.68|13.08|14.68|13.08|14.69|13.09|14.66|13.06|0
1661375700000|2022-08-24 21:15:00|14.67|13.07|14.66|13.06|14.68|13.08|14.66|13.06|0
1661376000000|2022-08-24 21:20:00|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1661376300000|2022-08-24 21:25:00|14.66|13.06|14.68|13.08|14.68|13.08|14.63|13.03|0
1661376600000|2022-08-24 21:30:00|14.67|13.07|14.68|13.08|14.69|13.09|14.67|13.07|0
1661376900000|2022-08-24 21:35:00|14.65|13.05|14.67|13.07|14.67|13.07|14.65|13.05|0
1661377200000|2022-08-24 21:40:00|14.68|13.08|14.68|13.08|14.68|13.08|14.68|13.08|0
1661377500000|2022-08-24 21:45:00|14.66|13.06|14.67|13.07|14.67|13.07|14.66|13.06|0
1661377800000|2022-08-24 21:50:00|14.68|13.08|14.68|13.08|14.68|13.08|14.68|13.08|0
1661378100000|2022-08-24 21:55:00|14.67|13.07|14.67|13.07|14.71|13.11|14.66|13.06|0
1661378400000|2022-08-24 22:00:00|14.65|13.05|14.76|13.16|14.76|13.16|14.64|13.04|0
1661378700000|2022-08-24 22:05:00|14.74|13.14|14.84|13.24|14.84|13.24|14.72|13.12|0
1661379000000|2022-08-24 22:10:00|14.8|13.2|14.76|13.16|14.82|13.22|14.74|13.14|0
1661379300000|2022-08-24 22:15:00|14.74|13.14|14.69|13.09|14.74|13.14|14.69|13.09|0
1661379600000|2022-08-24 22:20:00|14.67|13.07|14.65|13.05|14.69|13.09|14.63|13.03|0
1661379900000|2022-08-24 22:25:00|14.63|13.03|14.73|13.13|14.76|13.16|14.63|13.03|0
1661380200000|2022-08-24 22:30:00|14.69|13.09|14.67|13.07|14.7|13.1|14.65|13.05|0
1661380500000|2022-08-24 22:35:00|14.65|13.05|14.67|13.07|14.67|13.07|14.61|13.01|0
1661380800000|2022-08-24 22:40:00|14.65|13.05|14.62|13.02|14.69|13.09|14.61|13.01|0
1661381100000|2022-08-24 22:45:00|14.61|13.01|14.59|12.99|14.63|13.03|14.57|12.97|0
1661381400000|2022-08-24 22:50:00|14.61|13.01|14.56|12.96|14.61|13.01|14.54|12.94|0
1661381700000|2022-08-24 22:55:00|14.59|12.99|14.63|13.03|14.63|13.03|14.56|12.96|0
1661382000000|2022-08-24 23:00:00|14.65|13.05|14.71|13.11|14.73|13.13|14.6|13|0
1661382300000|2022-08-24 23:05:00|14.69|13.09|14.56|12.96|14.69|13.09|14.56|12.96|0
1661382600000|2022-08-24 23:10:00|14.58|12.98|14.56|12.96|14.6|13|14.54|12.94|0
1661382900000|2022-08-24 23:15:00|14.58|12.98|14.56|12.96|14.58|12.98|14.56|12.96|0
1661383200000|2022-08-24 23:20:00|14.57|12.97|14.6|13|14.66|13.06|14.56|12.96|0
1661383500000|2022-08-24 23:25:00|14.58|12.98|14.62|13.02|14.62|13.02|14.58|12.98|0
1661383800000|2022-08-24 23:30:00|14.6|13|14.5|12.9|14.6|13|14.48|12.88|0
1661384100000|2022-08-24 23:35:00|14.48|12.88|14.5|12.9|14.52|12.92|14.48|12.88|0
1661384400000|2022-08-24 23:40:00|14.52|12.92|14.49|12.89|14.52|12.92|14.49|12.89|0
1661384700000|2022-08-24 23:45:00|14.51|12.91|14.33|12.73|14.51|12.91|14.31|12.71|0
1661385000000|2022-08-24 23:50:00|14.35|12.75|14.35|12.75|14.37|12.77|14.33|12.73|0
1661385300000|2022-08-24 23:55:00|14.33|12.73|14.39|12.79|14.41|12.81|14.31|12.71|0
1661385600000|2022-08-25 00:00:00|14.45|12.85|14.29|12.69|14.47|12.87|14.21|12.61|0
1661385900000|2022-08-25 00:05:00|14.3|12.7|14.45|12.85|14.49|12.89|14.29|12.69|0
1661386200000|2022-08-25 00:10:00|14.43|12.83|14.45|12.85|14.47|12.87|14.39|12.79|0
1661386500000|2022-08-25 00:15:00|14.47|12.87|14.45|12.85|14.51|12.91|14.43|12.83|0
1661386800000|2022-08-25 00:20:00|14.47|12.87|14.49|12.89|14.51|12.91|14.43|12.83|0
1661387100000|2022-08-25 00:25:00|14.5|12.9|14.51|12.91|14.51|12.91|14.45|12.85|0
1661387400000|2022-08-25 00:30:00|14.49|12.89|14.8|13.2|14.82|13.22|14.49|12.89|0
1661387700000|2022-08-25 00:35:00|14.77|13.17|14.98|13.38|15.03|13.43|14.69|13.09|0
1661388000000|2022-08-25 00:40:00|15|13.4|14.96|13.36|15.02|13.42|14.92|13.32|0
1661388300000|2022-08-25 00:45:00|14.98|13.38|15|13.4|15.11|13.51|14.94|13.34|0
1661388600000|2022-08-25 00:50:00|14.98|13.38|15.07|13.47|15.11|13.51|14.98|13.38|0
1661388900000|2022-08-25 00:55:00|15.09|13.49|15.04|13.44|15.11|13.51|14.98|13.38|0
1661389200000|2022-08-25 01:00:00|15.02|13.42|15.02|13.42|15.08|13.48|15.02|13.42|0
1661389500000|2022-08-25 01:05:00|15.04|13.44|14.98|13.38|15.04|13.44|14.96|13.36|0
1661389800000|2022-08-25 01:10:00|14.96|13.36|14.96|13.36|15.06|13.46|14.96|13.36|0
1661390100000|2022-08-25 01:15:00|14.98|13.38|15.14|13.54|15.17|13.57|14.96|13.36|0
1661390400000|2022-08-25 01:20:00|15.12|13.52|14.97|13.37|15.14|13.54|14.97|13.37|0
1661390700000|2022-08-25 01:25:00|15|13.4|15.02|13.42|15.08|13.48|15|13.4|0
1661391000000|2022-08-25 01:30:00|15.04|13.44|15.12|13.52|15.12|13.52|15.04|13.44|0
1661391300000|2022-08-25 01:35:00|15.14|13.54|15.27|13.67|15.31|13.71|15.14|13.54|0
1661391600000|2022-08-25 01:40:00|15.29|13.69|15.2|13.6|15.29|13.69|15.2|13.6|0
1661391900000|2022-08-25 01:45:00|15.18|13.58|15.27|13.67|15.29|13.69|15.14|13.54|0
1661392200000|2022-08-25 01:50:00|15.29|13.69|15.25|13.65|15.35|13.75|15.22|13.62|0
1661392500000|2022-08-25 01:55:00|15.22|13.62|15.16|13.56|15.25|13.65|15.16|13.56|0
1661392800000|2022-08-25 02:00:00|15.18|13.58|15.07|13.47|15.21|13.61|15.05|13.45|0
1661393100000|2022-08-25 02:05:00|15.09|13.49|15.14|13.54|15.16|13.56|15.07|13.47|0
1661393400000|2022-08-25 02:10:00|15.11|13.51|15.03|13.43|15.16|13.56|15.03|13.43|0
1661393700000|2022-08-25 02:15:00|15.01|13.41|15.07|13.47|15.13|13.53|15.01|13.41|0
1661394000000|2022-08-25 02:20:00|15.05|13.45|15.22|13.62|15.24|13.64|15.05|13.45|0
1661394300000|2022-08-25 02:25:00|15.24|13.64|15.26|13.66|15.26|13.66|15.2|13.6|0
1661394600000|2022-08-25 02:30:00|15.28|13.68|15.32|13.72|15.32|13.72|15.2|13.6|0
1661394900000|2022-08-25 02:35:00|15.31|13.71|15.22|13.62|15.32|13.72|15.22|13.62|0
1661395200000|2022-08-25 02:40:00|15.24|13.64|15.21|13.61|15.26|13.66|15.19|13.59|0
1661395500000|2022-08-25 02:45:00|15.19|13.59|15.15|13.55|15.21|13.61|15.15|13.55|0
1661395800000|2022-08-25 02:50:00|15.17|13.57|15.15|13.55|15.17|13.57|15.11|13.51|0
1661396100000|2022-08-25 02:55:00|15.17|13.57|15.15|13.55|15.17|13.57|15.15|13.55|0
1661396400000|2022-08-25 03:00:00|15.17|13.57|15.17|13.57|15.19|13.59|15.1|13.5|0
1661396700000|2022-08-25 03:05:00|15.15|13.55|15.21|13.61|15.21|13.61|15.1|13.5|0
1661397000000|2022-08-25 03:10:00|15.23|13.63|15.25|13.65|15.25|13.65|15.19|13.59|0
1661397300000|2022-08-25 03:15:00|15.26|13.66|15.23|13.63|15.29|13.69|15.21|13.61|0
1661397600000|2022-08-25 03:20:00|15.25|13.65|15.14|13.54|15.27|13.67|15.14|13.54|0
1661397900000|2022-08-25 03:25:00|15.16|13.56|15.21|13.61|15.27|13.67|15.16|13.56|0
1661398200000|2022-08-25 03:30:00|15.19|13.59|15.06|13.46|15.23|13.63|15.06|13.46|0
1661398500000|2022-08-25 03:35:00|15.04|13.44|15.03|13.43|15.08|13.48|14.99|13.39|0
1661398800000|2022-08-25 03:40:00|15.01|13.41|15.01|13.41|15.06|13.46|14.97|13.37|0
1661399100000|2022-08-25 03:45:00|15.03|13.43|14.99|13.39|15.08|13.48|14.97|13.37|0
1661399400000|2022-08-25 03:50:00|15.01|13.41|15.1|13.5|15.1|13.5|14.99|13.39|0
1661399700000|2022-08-25 03:55:00|15.07|13.47|15.07|13.47|15.1|13.5|15.03|13.43|0
1661400000000|2022-08-25 04:00:00|15.09|13.49|15.1|13.5|15.1|13.5|15.01|13.41|0
1661400300000|2022-08-25 04:05:00|15.09|13.49|15.14|13.54|15.16|13.56|15.09|13.49|0
1661400600000|2022-08-25 04:10:00|15.12|13.52|15.2|13.6|15.22|13.62|15.12|13.52|0
1661400900000|2022-08-25 04:15:00|15.22|13.62|15.13|13.53|15.22|13.62|15.09|13.49|0
1661401200000|2022-08-25 04:20:00|15.12|13.52|15.15|13.55|15.18|13.58|15.11|13.51|0
1661401500000|2022-08-25 04:25:00|15.18|13.58|15.22|13.62|15.22|13.62|15.15|13.55|0
1661401800000|2022-08-25 04:30:00|15.24|13.64|15.5|13.9|15.5|13.9|15.24|13.64|0
1661402100000|2022-08-25 04:35:00|15.47|13.87|15.43|13.83|15.5|13.9|15.43|13.83|0
1661402400000|2022-08-25 04:40:00|15.45|13.85|15.41|13.81|15.45|13.85|15.41|13.81|0
1661402700000|2022-08-25 04:45:00|15.43|13.83|15.45|13.85|15.47|13.87|15.43|13.83|0
1661403000000|2022-08-25 04:50:00|15.46|13.86|15.6|14|15.62|14.02|15.45|13.85|0
1661403300000|2022-08-25 04:55:00|15.61|14.01|15.56|13.96|15.63|14.03|15.55|13.95|0
1661403600000|2022-08-25 05:00:00|15.6|14|15.73|14.13|15.84|14.24|15.6|14|0
1661403900000|2022-08-25 05:05:00|15.76|14.16|15.73|14.13|15.86|14.26|15.71|14.11|0
1661404200000|2022-08-25 05:10:00|15.71|14.11|15.66|14.06|15.73|14.13|15.64|14.04|0
1661404500000|2022-08-25 05:15:00|15.64|14.04|15.62|14.02|15.75|14.15|15.62|14.02|0
1661404800000|2022-08-25 05:20:00|15.64|14.04|15.49|13.89|15.66|14.06|15.49|13.89|0
1661405100000|2022-08-25 05:25:00|15.51|13.91|15.53|13.93|15.59|13.99|15.46|13.86|0
1661405400000|2022-08-25 05:30:00|15.55|13.95|15.48|13.88|15.55|13.95|15.46|13.86|0
1661405700000|2022-08-25 05:35:00|15.46|13.86|15.42|13.82|15.46|13.86|15.4|13.8|0
1661406000000|2022-08-25 05:40:00|15.4|13.8|15.42|13.82|15.44|13.84|15.4|13.8|0
1661406300000|2022-08-25 05:45:00|15.41|13.81|15.44|13.84|15.5|13.9|15.4|13.8|0
1661406600000|2022-08-25 05:50:00|15.43|13.83|15.39|13.79|15.48|13.88|15.39|13.79|0
1661406900000|2022-08-25 05:55:00|15.42|13.82|15.46|13.86|15.46|13.86|15.39|13.79|0
1661407200000|2022-08-25 06:00:00|15.44|13.84|15.52|13.92|15.54|13.94|15.39|13.79|0
1661407500000|2022-08-25 06:05:00|15.54|13.94|15.48|13.88|15.54|13.94|15.39|13.79|0
1661407800000|2022-08-25 06:10:00|15.5|13.9|15.67|14.07|15.74|14.14|15.5|13.9|0
1661408100000|2022-08-25 06:15:00|15.7|14.1|17.72|16.04|18.03|16.31|15.67|14.07|0
1661408400000|2022-08-25 06:20:00|17.7|16.01|16.97|15.36|17.7|16.01|16.95|15.33|0
1661408700000|2022-08-25 06:25:00|17.02|15.4|17.17|15.53|17.28|15.63|16.97|15.36|0
1661409000000|2022-08-25 06:30:00|17.22|15.58|17.62|15.94|17.64|15.96|17.09|15.47|0
1661409300000|2022-08-25 06:35:00|17.64|15.96|17.5|15.84|17.64|15.96|17.34|15.69|0
1661409600000|2022-08-25 06:40:00|17.49|15.83|17.76|16.06|17.76|16.06|17.42|15.76|0
1661409900000|2022-08-25 06:45:00|17.77|16.08|17.74|16.05|18.13|16.4|17.72|16.03|0
1661410200000|2022-08-25 06:50:00|17.72|16.03|17.77|16.07|17.79|16.1|17.46|15.8|0
1661410500000|2022-08-25 06:55:00|17.74|16.05|17.61|15.94|17.74|16.05|17.56|15.89|0
1661410800000|2022-08-25 07:00:00|17.56|15.89|16.78|15.18|17.96|16.25|16.71|15.11|0
1661411100000|2022-08-25 07:05:00|16.81|15.21|16.69|15.1|16.83|15.23|16.61|15.03|0
1661411400000|2022-08-25 07:10:00|16.68|15.09|16.54|14.96|16.71|15.12|16.42|14.85|0
1661411700000|2022-08-25 07:15:00|16.51|14.94|16.88|15.27|16.9|15.29|16.49|14.92|0
1661412000000|2022-08-25 07:20:00|16.93|15.31|16.73|15.14|16.95|15.34|16.61|15.03|0
1661412300000|2022-08-25 07:25:00|16.75|15.16|16.8|15.2|16.83|15.22|16.56|14.98|0
1661412600000|2022-08-25 07:30:00|16.75|15.16|16.48|14.91|16.78|15.18|16.4|14.84|0
1661412900000|2022-08-25 07:35:00|16.46|14.89|16.51|14.93|16.6|15.02|16.43|14.87|0
1661413200000|2022-08-25 07:40:00|16.47|14.9|16.61|15.03|16.68|15.09|16.43|14.87|0
1661413500000|2022-08-25 07:45:00|16.6|15.02|16.55|14.98|16.7|15.11|16.52|14.94|0
1661413800000|2022-08-25 07:50:00|16.58|15|16.39|14.83|16.72|15.13|15.89|14.38|0
1661414100000|2022-08-25 07:55:00|16.36|14.81|16.58|15|16.61|15.02|16.36|14.81|0
1661414400000|2022-08-25 08:00:00|16.61|15.02|16.34|14.78|16.75|15.16|16.34|14.78|0
1661414700000|2022-08-25 08:05:00|16.31|14.76|16.17|14.63|16.48|14.91|16.17|14.63|0
1661415000000|2022-08-25 08:10:00|16.18|14.64|16.05|14.52|16.24|14.69|16.05|14.52|0
1661415300000|2022-08-25 08:15:00|16.02|14.5|15.98|14.45|16.05|14.52|15.83|14.33|0
1661415600000|2022-08-25 08:20:00|15.96|14.44|15.94|14.42|16.12|14.58|15.93|14.41|0
1661415900000|2022-08-25 08:25:00|15.97|14.45|15.86|14.35|15.97|14.45|15.83|14.32|0
1661416200000|2022-08-25 08:30:00|15.83|14.32|16.14|14.6|16.14|14.6|15.83|14.32|0
1661416500000|2022-08-25 08:35:00|16.13|14.59|16.16|14.62|16.19|14.65|16.07|14.54|0
1661416800000|2022-08-25 08:40:00|16.15|14.61|16.31|14.75|16.31|14.75|16.14|14.6|0
1661417100000|2022-08-25 08:45:00|16.26|14.71|16.18|14.64|16.31|14.75|16.16|14.62|0
1661417400000|2022-08-25 08:50:00|16.16|14.62|16.02|14.49|16.18|14.64|16.02|14.49|0
1661417700000|2022-08-25 08:55:00|16.03|14.5|16.04|14.51|16.09|14.55|15.99|14.47|0
1661418000000|2022-08-25 09:00:00|16.02|14.49|15.82|14.32|16.16|14.62|15.82|14.32|0
1661418300000|2022-08-25 09:05:00|15.85|14.34|16.22|14.68|16.22|14.68|15.82|14.32|0
1661418600000|2022-08-25 09:10:00|16.2|14.66|16.15|14.61|16.2|14.66|16.13|14.59|0
1661418900000|2022-08-25 09:15:00|16.17|14.63|15.8|14.29|16.2|14.66|15.77|14.27|0
1661419200000|2022-08-25 09:20:00|15.82|14.31|15.68|14.18|15.84|14.33|15.65|14.16|0
1661419500000|2022-08-25 09:25:00|15.7|14.21|15.38|13.91|15.7|14.21|15.33|13.87|0
1661419800000|2022-08-25 09:30:00|15.35|13.89|15.33|13.87|15.45|13.97|15.08|13.64|0
1661420100000|2022-08-25 09:35:00|15.31|13.85|15.19|13.75|15.38|13.91|15.08|13.64|0
1661420400000|2022-08-25 09:40:00|15.17|13.73|15.09|13.65|15.2|13.76|14.97|13.54|0
1661420700000|2022-08-25 09:45:00|15.1|13.66|14.84|13.43|15.12|13.68|14.76|13.36|0
1661421000000|2022-08-25 09:50:00|14.83|13.42|15.1|13.66|15.1|13.66|14.83|13.42|0
1661421300000|2022-08-25 09:55:00|15.07|13.63|14.94|13.52|15.14|13.7|14.87|13.46|0
1661421600000|2022-08-25 10:00:00|14.9|13.48|15.38|13.92|15.43|13.96|14.64|13.24|0
1661421900000|2022-08-25 10:05:00|15.36|13.9|15.36|13.9|15.45|13.98|15.31|13.86|0
1661422200000|2022-08-25 10:10:00|15.37|13.91|15.56|14.08|15.56|14.08|15.29|13.83|0
1661422500000|2022-08-25 10:15:00|15.55|14.07|15.77|14.27|15.95|14.44|15.55|14.07|0
1661422800000|2022-08-25 10:20:00|15.79|14.29|16.07|14.54|16.07|14.54|15.77|14.27|0
1661423100000|2022-08-25 10:25:00|16.05|14.52|16.14|14.6|16.16|14.62|16.02|14.5|0
1661423400000|2022-08-25 10:30:00|16.15|14.61|16.21|14.67|16.26|14.71|16.05|14.52|0
1661423700000|2022-08-25 10:35:00|16.19|14.64|16.02|14.49|16.21|14.67|15.95|14.43|0
1661424000000|2022-08-25 10:40:00|16|14.47|16.21|14.66|16.21|14.66|15.95|14.43|0
1661424300000|2022-08-25 10:45:00|16.18|14.64|16.16|14.62|16.26|14.71|16.04|14.51|0
1661424600000|2022-08-25 10:50:00|16.18|14.64|16.13|14.6|16.22|14.67|16.09|14.56|0
1661424900000|2022-08-25 10:55:00|16.11|14.58|16.09|14.55|16.25|14.7|16.09|14.55|0
1661425200000|2022-08-25 11:00:00|16.12|14.59|16.13|14.6|16.16|14.62|15.92|14.41|0
1661425500000|2022-08-25 11:05:00|16.09|14.55|16.17|14.63|16.18|14.64|16.06|14.53|0
1661425800000|2022-08-25 11:10:00|16.16|14.62|16.66|15.07|16.68|15.09|16.16|14.62|0
1661426100000|2022-08-25 11:15:00|16.68|15.09|16.37|14.81|16.89|15.28|16.22|14.68|0
1661426400000|2022-08-25 11:20:00|16.39|14.83|16.32|14.76|16.46|14.89|16.17|14.63|0
1661426700000|2022-08-25 11:25:00|16.29|14.74|16.41|14.85|16.41|14.85|16.29|14.74|0
1661427000000|2022-08-25 11:30:00|16.4|14.84|16.1|14.57|16.4|14.84|16.08|14.55|0
1661427300000|2022-08-25 11:35:00|16.08|14.55|16.16|14.62|16.19|14.65|15.96|14.44|0
1661427600000|2022-08-25 11:40:00|16.15|14.61|15.89|14.37|16.22|14.67|15.89|14.37|0
1661427900000|2022-08-25 11:45:00|15.91|14.4|16|14.48|16.03|14.5|15.82|14.31|0
1661428200000|2022-08-25 11:50:00|15.98|14.46|15.97|14.45|16|14.48|15.86|14.35|0
1661428500000|2022-08-25 11:55:00|15.96|14.44|16.06|14.53|16.1|14.56|15.89|14.37|0
1661428800000|2022-08-25 12:00:00|16.07|14.54|16.27|14.72|16.33|14.78|16.05|14.52|0
1661429100000|2022-08-25 12:05:00|16.26|14.71|16.19|14.65|16.28|14.73|16.07|14.54|0
1661429400000|2022-08-25 12:10:00|16.21|14.67|16.05|14.52|16.25|14.7|16|14.48|0
1661429700000|2022-08-25 12:15:00|16.02|14.5|15.83|14.33|16.05|14.52|15.81|14.3|0
1661430000000|2022-08-25 12:20:00|15.81|14.3|15.79|14.28|15.86|14.35|15.63|14.14|0
1661430300000|2022-08-25 12:25:00|15.76|14.26|15.88|14.37|15.88|14.37|15.65|14.16|0
1661430600000|2022-08-25 12:30:00|15.91|14.4|15.69|14.2|15.91|14.4|15.28|13.83|0
1661430900000|2022-08-25 12:35:00|15.67|14.18|15.46|13.99|15.74|14.24|15.37|13.91|0
1661431200000|2022-08-25 12:40:00|15.48|14.01|15.19|13.74|15.53|14.05|15.08|13.64|0
1661431500000|2022-08-25 12:45:00|15.21|13.76|15.1|13.66|15.3|13.84|15.03|13.6|0
1661431800000|2022-08-25 12:50:00|15.05|13.62|15.25|13.8|15.32|13.86|14.96|13.54|0
1661432100000|2022-08-25 12:55:00|15.24|13.79|15.43|13.96|15.43|13.96|15.16|13.72|0
1661432400000|2022-08-25 13:00:00|15.41|13.94|15.34|13.88|15.5|14.03|15.34|13.88|0
1661432700000|2022-08-25 13:05:00|15.36|13.9|15.25|13.8|15.36|13.9|15.16|13.72|0
1661433000000|2022-08-25 13:10:00|15.21|13.76|15.41|13.94|15.45|13.98|15.12|13.68|0
1661433300000|2022-08-25 13:15:00|15.43|13.96|15.38|13.92|15.52|14.04|15.38|13.92|0
1661433600000|2022-08-25 13:20:00|15.41|13.94|15.41|13.94|15.54|14.06|15.34|13.88|0
1661433900000|2022-08-25 13:25:00|15.43|13.96|15.16|13.71|15.43|13.96|15.13|13.69|0
1661434200000|2022-08-25 13:30:00|15.22|13.77|14.4|13|15.29|13.84|14.36|12.96|0
1661434500000|2022-08-25 13:35:00|14.36|12.96|14.67|13.27|14.75|13.35|14.3|12.9|0
1661434800000|2022-08-25 13:40:00|14.71|13.31|14.63|13.23|14.89|13.47|14.44|13.04|0
1661435100000|2022-08-25 13:45:00|14.65|13.25|15.03|13.59|15.27|13.82|14.53|13.13|0
1661435400000|2022-08-25 13:50:00|15.07|13.64|15.87|14.36|15.96|14.44|14.87|13.45|0
1661435700000|2022-08-25 13:55:00|15.89|14.38|16.55|14.98|16.63|15.04|15.89|14.38|0
1661436000000|2022-08-25 14:00:00|16.7|15.11|16.8|15.2|17.04|15.42|16.7|15.11|0
1661436300000|2022-08-25 14:05:00|16.84|15.24|16.55|14.98|16.92|15.31|16.46|14.89|0
1661436600000|2022-08-25 14:10:00|16.58|15|16.7|15.11|16.72|15.13|16.24|14.69|0
1661436900000|2022-08-25 14:15:00|16.74|15.15|16.85|15.25|16.99|15.37|16.6|15.02|0
1661437200000|2022-08-25 14:20:00|16.78|15.18|16.47|14.9|16.8|15.2|15.63|14.14|0
1661437500000|2022-08-25 14:25:00|16.5|14.93|16.47|14.9|16.69|15.1|16.23|14.69|0
1661437800000|2022-08-25 14:30:00|16.55|14.97|15.85|14.34|16.78|15.18|15.85|14.34|0
1661438100000|2022-08-25 14:35:00|15.8|14.3|16.47|14.9|16.47|14.9|15.8|14.3|0
1661438400000|2022-08-25 14:40:00|16.44|14.88|16.39|14.83|16.61|15.03|16.34|14.79|0
1661438700000|2022-08-25 14:45:00|16.42|14.85|16.42|14.85|16.61|15.03|16.32|14.76|0
1661439000000|2022-08-25 14:50:00|16.51|14.94|15.96|14.44|16.51|14.94|15.93|14.42|0
1661439300000|2022-08-25 14:55:00|15.93|14.42|15.83|14.32|16|14.47|15.79|14.28|0
1661439600000|2022-08-25 15:00:00|15.88|14.37|15.46|13.99|15.88|14.37|15.37|13.9|0
1661439900000|2022-08-25 15:05:00|15.43|13.96|15.3|13.84|15.46|13.99|15.2|13.76|0
1661440200000|2022-08-25 15:10:00|15.32|13.86|14.93|13.51|15.46|13.98|14.89|13.47|0
1661440500000|2022-08-25 15:15:00|14.95|13.53|15.12|13.68|15.21|13.76|14.34|12.94|0
1661440800000|2022-08-25 15:20:00|15.21|13.76|14.59|13.19|15.25|13.8|14.55|13.15|0
1661441100000|2022-08-25 15:25:00|14.55|13.15|15.09|13.66|15.18|13.74|14.55|13.15|0
1661441400000|2022-08-25 15:30:00|15.16|13.72|15.09|13.66|15.37|13.9|14.98|13.55|0
1661441700000|2022-08-25 15:35:00|15.12|13.68|16.01|14.49|16.01|14.49|15.07|13.63|0
1661442000000|2022-08-25 15:40:00|15.99|14.46|16.2|14.66|16.22|14.68|15.85|14.34|0
1661442300000|2022-08-25 15:45:00|16.25|14.7|16.13|14.59|16.27|14.72|15.94|14.42|0
1661442600000|2022-08-25 15:50:00|16.1|14.57|15.94|14.42|16.2|14.65|15.87|14.36|0
1661442900000|2022-08-25 15:55:00|15.91|14.4|16.2|14.65|16.24|14.7|15.63|14.15|0
1661443200000|2022-08-25 16:00:00|16.15|14.61|16.03|14.5|16.24|14.7|15.91|14.4|0
1661443500000|2022-08-25 16:05:00|16.05|14.52|15.82|14.31|16.22|14.67|15.82|14.31|0
1661443800000|2022-08-25 16:10:00|15.84|14.33|15.45|13.98|16|14.48|15.29|13.83|0
1661444100000|2022-08-25 16:15:00|15.43|13.96|15.62|14.13|15.62|14.13|15.27|13.81|0
1661444400000|2022-08-25 16:20:00|15.59|14.11|15.52|14.05|15.69|14.19|15.46|13.98|0
1661444700000|2022-08-25 16:25:00|15.55|14.07|15.89|14.38|15.96|14.44|15.52|14.05|0
1661445000000|2022-08-25 16:30:00|15.92|14.4|15.85|14.34|15.96|14.44|15.66|14.17|0
1661445300000|2022-08-25 16:35:00|15.82|14.32|15.87|14.36|15.96|14.44|15.78|14.27|0
1661445600000|2022-08-25 16:40:00|15.89|14.38|15.66|14.17|15.89|14.38|15.43|13.96|0
1661445900000|2022-08-25 16:45:00|15.61|14.13|15.16|13.71|15.68|14.19|15|13.57|0
1661446200000|2022-08-25 16:50:00|15.22|13.77|15.56|14.08|15.61|14.12|15.22|13.77|0
1661446500000|2022-08-25 16:55:00|15.61|14.12|15.7|14.21|15.7|14.21|15.45|13.98|0
1661446800000|2022-08-25 17:00:00|15.68|14.19|15.75|14.25|15.93|14.42|15.54|14.06|0
1661447100000|2022-08-25 17:05:00|15.72|14.23|15.63|14.14|16.01|14.48|15.57|14.08|0
1661447400000|2022-08-25 17:10:00|15.66|14.17|15.84|14.33|15.84|14.33|15.52|14.04|0
1661447700000|2022-08-25 17:15:00|15.82|14.31|15.49|14.01|16.1|14.56|15.44|13.97|0
1661448000000|2022-08-25 17:20:00|15.46|13.99|15.67|14.18|15.81|14.3|15.42|13.95|0
1661448300000|2022-08-25 17:25:00|15.69|14.2|15.74|14.24|15.83|14.32|15.58|14.09|0
1661448600000|2022-08-25 17:30:00|15.76|14.26|15.99|14.47|16|14.47|15.67|14.18|0
1661448900000|2022-08-25 17:35:00|16.02|14.49|16.14|14.6|16.21|14.66|15.95|14.43|0
1661449200000|2022-08-25 17:40:00|16.16|14.62|16.3|14.75|16.33|14.77|16.09|14.56|0
1661449500000|2022-08-25 17:45:00|16.33|14.77|16.37|14.81|16.52|14.94|16.23|14.68|0
1661449800000|2022-08-25 17:50:00|16.35|14.79|16.4|14.83|16.4|14.83|16.25|14.7|0
1661450100000|2022-08-25 17:55:00|16.42|14.86|16.32|14.77|16.42|14.86|16.2|14.66|0
1661450400000|2022-08-25 18:00:00|16.35|14.79|15.99|14.47|16.37|14.81|15.94|14.42|0
1661450700000|2022-08-25 18:05:00|15.98|14.46|16.11|14.57|16.13|14.59|15.82|14.32|0
1661451000000|2022-08-25 18:10:00|16.08|14.55|16.34|14.79|16.42|14.85|15.96|14.44|0
1661451300000|2022-08-25 18:15:00|16.32|14.77|16.25|14.7|16.42|14.85|16.18|14.64|0
1661451600000|2022-08-25 18:20:00|16.29|14.74|16.34|14.79|16.41|14.85|16.18|14.63|0
1661451900000|2022-08-25 18:25:00|16.32|14.76|16.48|14.91|16.53|14.96|16.32|14.76|0
1661452200000|2022-08-25 18:30:00|16.51|14.94|16.36|14.81|16.56|14.98|16.29|14.74|0
1661452500000|2022-08-25 18:35:00|16.39|14.83|16.08|14.55|16.39|14.83|16.08|14.55|0
1661452800000|2022-08-25 18:40:00|16.05|14.52|15.93|14.42|16.05|14.52|15.77|14.27|0
1661453100000|2022-08-25 18:45:00|15.96|14.44|15.96|14.44|15.98|14.46|15.77|14.27|0
1661453400000|2022-08-25 18:50:00|15.93|14.42|15.47|14|15.96|14.44|15.47|14|0
1661453700000|2022-08-25 18:55:00|15.45|13.98|15.82|14.31|15.82|14.31|15.45|13.98|0
1661454000000|2022-08-25 19:00:00|15.79|14.29|16.01|14.48|16.01|14.48|15.7|14.21|0
1661454300000|2022-08-25 19:05:00|16.03|14.5|15.77|14.27|16.05|14.52|15.68|14.18|0
1661454600000|2022-08-25 19:10:00|15.75|14.25|15.93|14.41|15.93|14.41|15.65|14.16|0
1661454900000|2022-08-25 19:15:00|15.96|14.44|16.17|14.63|16.17|14.63|15.79|14.29|0
1661455200000|2022-08-25 19:20:00|16.19|14.65|16.41|14.85|16.43|14.87|16.17|14.63|0
1661455500000|2022-08-25 19:25:00|16.43|14.87|16.58|15|16.63|15.04|16.36|14.8|0
1661455800000|2022-08-25 19:30:00|16.55|14.98|16.36|14.8|16.58|15|16.17|14.63|0
1661456100000|2022-08-25 19:35:00|16.38|14.82|16.64|15.05|17|15.38|16.36|14.8|0
1661456400000|2022-08-25 19:40:00|16.66|15.08|17.41|15.75|17.41|15.75|16.61|15.03|0
1661456700000|2022-08-25 19:45:00|17.36|15.71|17.64|15.96|17.72|16.03|17.28|15.64|0
1661457000000|2022-08-25 19:50:00|17.69|16.01|17.74|16.05|17.82|16.12|17.33|15.68|0
1661457300000|2022-08-25 19:55:00|17.72|16.03|18.42|16.67|18.58|16.81|17.66|15.98|0
1661457600000|2022-08-25 20:00:00|18.55|16.79|18.08|16.36|18.55|16.79|18.08|16.36|0
1661457900000|2022-08-25 20:05:00|18.1|16.38|17.95|16.24|18.18|16.45|17.92|16.21|0
1661458200000|2022-08-25 20:10:00|17.92|16.21|17.74|16.05|17.92|16.21|17.74|16.05|0
1661458500000|2022-08-25 20:15:00|17.87|16.16|17.89|16.19|17.97|16.26|17.83|16.13|0
1661458800000|2022-08-25 20:20:00|17.92|16.21|17.89|16.19|17.94|16.23|17.86|16.16|0
1661459100000|2022-08-25 20:25:00|17.92|16.21|17.99|16.28|17.99|16.28|17.89|16.19|0
1661459400000|2022-08-25 20:30:00|17.98|16.27|17.95|16.24|17.98|16.27|17.89|16.18|0
1661459700000|2022-08-25 20:35:00|17.97|16.25|17.94|16.23|18.02|16.3|17.94|16.23|0
1661460000000|2022-08-25 20:40:00|17.91|16.21|17.89|16.18|17.96|16.25|17.89|16.18|0
1661460300000|2022-08-25 20:45:00|17.91|16.21|17.83|16.13|17.91|16.21|17.83|16.13|0
1661460600000|2022-08-25 20:50:00|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1661460900000|2022-08-25 20:55:00|17.83|16.13|17.84|16.14|17.88|16.18|17.75|16.06|0
1661461200000|2022-08-25 21:00:00|17.82|16.13|17.88|16.18|17.88|16.18|17.82|16.13|0
1661461500000|2022-08-25 21:05:00|17.85|16.15|17.95|16.24|17.98|16.27|17.84|16.15|0
1661461800000|2022-08-25 21:10:00|17.97|16.26|17.98|16.26|17.99|16.28|17.93|16.22|0
1661462100000|2022-08-25 21:15:00|18.01|16.27|18.07|16.35|18.1|16.37|17.99|16.27|0
1661462400000|2022-08-25 21:20:00|18.09|16.37|18.07|16.35|18.11|16.38|18.07|16.34|0
1661462700000|2022-08-25 21:25:00|18.06|16.34|18.03|16.31|18.06|16.34|17.97|16.26|0
1661463000000|2022-08-25 21:30:00|18.04|16.33|18|16.28|18.04|16.33|18|16.28|0
1661463300000|2022-08-25 21:35:00|17.98|16.27|18.06|16.34|18.06|16.34|17.98|16.27|0
1661463600000|2022-08-25 21:40:00|18.05|16.33|18.04|16.33|18.08|16.36|18.04|16.32|0
1661463900000|2022-08-25 21:45:00|18.05|16.34|18.08|16.36|18.09|16.36|18.05|16.33|0
1661464200000|2022-08-25 21:50:00|18.07|16.35|18.08|16.36|18.09|16.36|18.01|16.29|0
1661464500000|2022-08-25 21:55:00|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1661464800000|2022-08-25 22:00:00|18.09|16.37|17.92|16.21|18.33|16.58|17.92|16.21|0
1661465100000|2022-08-25 22:05:00|17.89|16.19|17.89|16.19|17.89|16.19|17.84|16.14|0
1661465400000|2022-08-25 22:10:00|17.88|16.18|17.79|16.09|17.88|16.18|17.76|16.07|0
1661465700000|2022-08-25 22:15:00|17.78|16.08|17.76|16.07|17.84|16.14|17.76|16.07|0
1661466000000|2022-08-25 22:20:00|17.74|16.05|17.63|15.95|17.76|16.07|17.61|15.93|0
1661466300000|2022-08-25 22:25:00|17.61|15.93|17.63|15.95|17.63|15.95|17.58|15.91|0
1661466600000|2022-08-25 22:30:00|17.61|15.93|17.73|16.04|17.73|16.04|17.61|15.93|0
1661466900000|2022-08-25 22:35:00|17.76|16.07|17.71|16.02|17.76|16.07|17.71|16.02|0
1661467200000|2022-08-25 22:40:00|17.72|16.03|17.68|16|17.73|16.04|17.65|15.97|0
1661467500000|2022-08-25 22:45:00|17.73|16.04|17.68|15.99|17.85|16.15|17.68|15.99|0
1661467800000|2022-08-25 22:50:00|17.69|16.01|17.73|16.04|17.73|16.04|17.68|15.99|0
1661468100000|2022-08-25 22:55:00|17.7|16.02|17.75|16.06|17.75|16.06|17.68|15.99|0
1661468400000|2022-08-25 23:00:00|17.78|16.09|17.8|16.11|17.91|16.2|17.78|16.09|0
1661468700000|2022-08-25 23:05:00|17.83|16.13|18.01|16.3|18.04|16.32|17.83|16.13|0
1661469000000|2022-08-25 23:10:00|18.04|16.32|17.96|16.25|18.06|16.34|17.96|16.25|0
1661469300000|2022-08-25 23:15:00|17.97|16.26|18.06|16.34|18.11|16.39|17.96|16.25|0
1661469600000|2022-08-25 23:20:00|18.09|16.36|18.24|16.51|18.3|16.55|18.06|16.34|0
1661469900000|2022-08-25 23:25:00|18.22|16.48|18.22|16.48|18.3|16.55|18.22|16.48|0
1661470200000|2022-08-25 23:30:00|18.24|16.51|18.22|16.48|18.26|16.52|18.16|16.43|0
1661470500000|2022-08-25 23:35:00|18.19|16.46|18.03|16.31|18.19|16.46|18.03|16.31|0
1661470800000|2022-08-25 23:40:00|18|16.29|18.08|16.36|18.08|16.36|17.95|16.24|0
1661471100000|2022-08-25 23:45:00|18.07|16.35|18.05|16.34|18.15|16.42|18|16.29|0
1661471400000|2022-08-25 23:50:00|18.08|16.36|17.98|16.26|18.08|16.36|17.95|16.24|0
1661471700000|2022-08-25 23:55:00|18|16.29|17.9|16.19|18.07|16.35|17.9|16.19|0
1661472000000|2022-08-26 00:00:00|17.87|16.17|17.84|16.14|18.03|16.31|17.74|16.05|0
1661472300000|2022-08-26 00:05:00|17.82|16.12|17.74|16.05|17.89|16.19|17.74|16.05|0
1661472600000|2022-08-26 00:10:00|17.69|16|17.63|15.96|17.74|16.05|17.58|15.91|0
1661472900000|2022-08-26 00:15:00|17.61|15.93|17.61|15.93|17.69|16|17.53|15.86|0
1661473200000|2022-08-26 00:20:00|17.58|15.91|17.74|16.05|17.74|16.05|17.56|15.88|0
1661473500000|2022-08-26 00:25:00|17.71|16.02|17.68|16|17.84|16.14|17.66|15.98|0
1661473800000|2022-08-26 00:30:00|17.71|16.02|17.84|16.14|17.84|16.14|17.68|16|0
1661474100000|2022-08-26 00:35:00|17.82|16.13|17.86|16.16|17.97|16.25|17.78|16.09|0
1661474400000|2022-08-26 00:40:00|17.87|16.17|17.96|16.25|18.02|16.3|17.85|16.15|0
1661474700000|2022-08-26 00:45:00|17.94|16.23|17.99|16.28|18.09|16.37|17.94|16.23|0
1661475000000|2022-08-26 00:50:00|18.02|16.3|18.01|16.3|18.04|16.32|17.91|16.2|0
1661475300000|2022-08-26 00:55:00|17.99|16.28|18.09|16.37|18.2|16.46|17.99|16.27|0
1661475600000|2022-08-26 01:00:00|18.07|16.35|18.01|16.3|18.09|16.37|17.99|16.27|0
1661475900000|2022-08-26 01:05:00|17.99|16.27|17.96|16.25|18.01|16.3|17.93|16.23|0
1661476200000|2022-08-26 01:10:00|17.93|16.23|18|16.28|18.01|16.3|17.93|16.22|0
1661476500000|2022-08-26 01:15:00|18.04|16.32|17.78|16.08|18.09|16.37|17.78|16.08|0
1661476800000|2022-08-26 01:20:00|17.83|16.13|17.8|16.11|17.9|16.2|17.74|16.05|0
1661477100000|2022-08-26 01:25:00|17.77|16.1|17.85|16.15|17.93|16.22|17.77|16.08|0
1661477400000|2022-08-26 01:30:00|17.88|16.17|17.88|16.17|18.01|16.29|17.85|16.15|0
1661477700000|2022-08-26 01:35:00|17.85|16.15|17.95|16.24|18.06|16.34|17.82|16.13|0
1661478000000|2022-08-26 01:40:00|17.93|16.22|17.93|16.22|18|16.29|17.9|16.19|0
1661478300000|2022-08-26 01:45:00|17.95|16.24|18.03|16.31|18.16|16.43|17.9|16.19|0
1661478600000|2022-08-26 01:50:00|18.05|16.34|18.26|16.52|18.26|16.52|18.05|16.34|0
1661478900000|2022-08-26 01:55:00|18.24|16.5|18.18|16.45|18.26|16.52|18.16|16.43|0
1661479200000|2022-08-26 02:00:00|18.16|16.43|18.16|16.43|18.21|16.48|18.08|16.36|0
1661479500000|2022-08-26 02:05:00|18.13|16.4|18.18|16.45|18.18|16.45|18.05|16.33|0
1661479800000|2022-08-26 02:10:00|18.16|16.43|18.21|16.47|18.23|16.5|18.1|16.38|0
1661480100000|2022-08-26 02:15:00|18.18|16.45|18.21|16.47|18.26|16.52|18.18|16.45|0
1661480400000|2022-08-26 02:20:00|18.18|16.45|18.2|16.47|18.23|16.49|18.13|16.4|0
1661480700000|2022-08-26 02:25:00|18.18|16.45|18.1|16.38|18.18|16.45|18.1|16.38|0
1661481000000|2022-08-26 02:30:00|18.12|16.4|18.1|16.37|18.2|16.47|18.07|16.35|0
1661481300000|2022-08-26 02:35:00|18.07|16.35|18.12|16.4|18.12|16.4|18.07|16.35|0
1661481600000|2022-08-26 02:40:00|18.1|16.37|18.17|16.44|18.2|16.47|18.1|16.37|0
1661481900000|2022-08-26 02:45:00|18.15|16.42|18.15|16.42|18.17|16.44|18.12|16.39|0
1661482200000|2022-08-26 02:50:00|18.12|16.39|18.17|16.44|18.17|16.44|18.12|16.39|0
1661482500000|2022-08-26 02:55:00|18.2|16.47|18.2|16.46|18.22|16.49|18.17|16.44|0
1661482800000|2022-08-26 03:00:00|18.17|16.44|18.14|16.42|18.25|16.51|18.14|16.42|0
1661483100000|2022-08-26 03:05:00|18.12|16.39|18.12|16.39|18.14|16.42|18.12|16.39|0
1661483400000|2022-08-26 03:10:00|18.14|16.41|18.17|16.44|18.19|16.46|18.12|16.39|0
1661483700000|2022-08-26 03:15:00|18.19|16.46|18.17|16.44|18.19|16.46|18.14|16.41|0
1661484000000|2022-08-26 03:20:00|18.19|16.46|18.19|16.46|18.25|16.51|18.19|16.46|0
1661484300000|2022-08-26 03:25:00|18.22|16.48|18.24|16.51|18.24|16.51|18.17|16.44|0
1661484600000|2022-08-26 03:30:00|18.22|16.48|18.24|16.51|18.24|16.51|18.22|16.48|0
1661484900000|2022-08-26 03:35:00|18.22|16.5|18.24|16.5|18.24|16.5|18.22|16.48|0
1661485200000|2022-08-26 03:40:00|18.21|16.48|18.16|16.43|18.21|16.48|18.16|16.43|0
1661485500000|2022-08-26 03:45:00|18.15|16.42|18.13|16.41|18.15|16.42|18.11|16.38|0
1661485800000|2022-08-26 03:50:00|18.11|16.38|18.08|16.36|18.13|16.41|18.05|16.34|0
1661486100000|2022-08-26 03:55:00|18.11|16.38|18.08|16.36|18.11|16.38|18.05|16.33|0
1661486400000|2022-08-26 04:00:00|18.05|16.33|18.03|16.31|18.08|16.36|17.97|16.26|0
1661486700000|2022-08-26 04:05:00|18|16.29|17.92|16.21|18|16.29|17.89|16.19|0
1661487000000|2022-08-26 04:10:00|17.95|16.24|17.92|16.21|17.95|16.24|17.87|16.17|0
1661487300000|2022-08-26 04:15:00|17.89|16.19|17.79|16.09|17.92|16.21|17.79|16.09|0
1661487600000|2022-08-26 04:20:00|17.81|16.12|17.87|16.16|17.87|16.16|17.79|16.09|0
1661487900000|2022-08-26 04:25:00|17.89|16.19|17.89|16.19|17.92|16.21|17.89|16.19|0
1661488200000|2022-08-26 04:30:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1661488500000|2022-08-26 04:35:00|17.89|16.19|17.89|16.18|17.92|16.21|17.89|16.18|0
1661488800000|2022-08-26 04:40:00|17.9|16.2|17.89|16.18|17.94|16.23|17.87|16.17|0
1661489100000|2022-08-26 04:45:00|17.86|16.16|17.91|16.21|17.91|16.21|17.86|16.16|0
1661489400000|2022-08-26 04:50:00|17.89|16.18|17.76|16.06|17.89|16.18|17.76|16.06|0
1661489700000|2022-08-26 04:55:00|17.78|16.09|17.73|16.04|17.81|16.11|17.7|16.02|0
1661490000000|2022-08-26 05:00:00|17.75|16.06|17.65|15.97|17.75|16.06|17.65|15.97|0
1661490300000|2022-08-26 05:05:00|17.62|15.95|17.7|16.02|17.77|16.07|17.62|15.95|0
1661490600000|2022-08-26 05:10:00|17.73|16.01|17.73|16.04|17.73|16.04|17.6|15.92|0
1661490900000|2022-08-26 05:15:00|17.7|16.01|17.78|16.08|17.85|16.15|17.7|16.01|0
1661491200000|2022-08-26 05:20:00|17.8|16.11|17.75|16.06|17.85|16.15|17.75|16.06|0
1661491500000|2022-08-26 05:25:00|17.78|16.08|17.72|16.03|17.8|16.11|17.72|16.03|0
1661491800000|2022-08-26 05:30:00|17.75|16.06|18.04|16.33|18.07|16.35|17.54|15.87|0
1661492100000|2022-08-26 05:35:00|18.07|16.35|17.91|16.21|18.1|16.37|17.91|16.21|0
1661492400000|2022-08-26 05:40:00|17.94|16.23|18.04|16.32|18.07|16.35|17.91|16.21|0
1661492700000|2022-08-26 05:45:00|18.02|16.3|17.91|16.21|18.04|16.32|17.83|16.14|0
1661493000000|2022-08-26 05:50:00|17.94|16.23|17.99|16.27|18.04|16.32|17.91|16.21|0
1661493300000|2022-08-26 05:55:00|17.96|16.25|17.95|16.24|17.99|16.27|17.83|16.13|0
1661493600000|2022-08-26 06:00:00|17.94|16.23|17.96|16.25|17.96|16.25|17.78|16.09|0
1661493900000|2022-08-26 06:05:00|17.93|16.23|17.83|16.13|17.96|16.25|17.75|16.06|0
1661494200000|2022-08-26 06:10:00|17.88|16.18|17.78|16.08|17.91|16.2|17.7|16.01|0
1661494500000|2022-08-26 06:15:00|17.8|16.11|17.9|16.2|17.9|16.2|17.67|15.99|0
1661494800000|2022-08-26 06:20:00|17.88|16.18|17.8|16.11|17.96|16.25|17.8|16.11|0
1661495100000|2022-08-26 06:25:00|17.83|16.13|17.93|16.22|17.95|16.24|17.8|16.11|0
1661495400000|2022-08-26 06:30:00|17.95|16.24|17.8|16.11|18.26|16.52|17.8|16.11|0
1661495700000|2022-08-26 06:35:00|17.83|16.13|17.88|16.18|17.93|16.23|17.75|16.06|0
1661496000000|2022-08-26 06:40:00|17.91|16.2|17.8|16.11|17.93|16.22|17.74|16.05|0
1661496300000|2022-08-26 06:45:00|17.78|16.08|17.8|16.11|17.91|16.2|17.78|16.08|0
1661496600000|2022-08-26 06:50:00|17.78|16.08|17.75|16.06|17.83|16.13|17.67|15.99|0
1661496900000|2022-08-26 06:55:00|17.77|16.08|17.85|16.15|17.9|16.2|17.75|16.06|0
1661497200000|2022-08-26 07:00:00|17.83|16.13|17.52|15.85|17.93|16.22|17.52|15.85|0
1661497500000|2022-08-26 07:05:00|17.54|15.87|17.72|16.03|17.81|16.11|17.54|15.87|0
1661497800000|2022-08-26 07:10:00|17.73|16.04|17.77|16.08|17.85|16.15|17.54|15.87|0
1661498100000|2022-08-26 07:15:00|17.78|16.09|17.69|16.01|17.78|16.09|17.59|15.91|0
1661498400000|2022-08-26 07:20:00|17.67|15.98|18.03|16.31|18.05|16.33|17.67|15.98|0
1661498700000|2022-08-26 07:25:00|18.05|16.33|18.13|16.4|18.26|16.52|18|16.29|0
1661499000000|2022-08-26 07:30:00|18.16|16.43|17.79|16.1|18.18|16.45|17.69|16|0
1661499300000|2022-08-26 07:35:00|17.77|16.07|17.66|15.98|17.77|16.07|17.59|15.91|0
1661499600000|2022-08-26 07:40:00|17.64|15.96|17.36|15.7|17.66|15.98|17.18|15.54|0
1661499900000|2022-08-26 07:45:00|17.33|15.68|17.44|15.78|17.46|15.79|17.28|15.63|0
1661500200000|2022-08-26 07:50:00|17.43|15.77|17.38|15.72|17.51|15.84|17.3|15.66|0
1661500500000|2022-08-26 07:55:00|17.39|15.73|17.38|15.72|17.5|15.84|17.25|15.61|0
1661500800000|2022-08-26 08:00:00|17.35|15.7|17.12|15.49|17.35|15.7|17.01|15.39|0
1661501100000|2022-08-26 08:05:00|17.1|15.47|17.15|15.52|17.2|15.56|17|15.38|0
1661501400000|2022-08-26 08:10:00|17.12|15.49|17.17|15.54|17.22|15.58|17.02|15.4|0
1661501700000|2022-08-26 08:15:00|17.2|15.56|17.12|15.49|17.22|15.58|17|15.38|0
1661502000000|2022-08-26 08:20:00|17.1|15.47|17.12|15.49|17.15|15.51|17.02|15.4|0
1661502300000|2022-08-26 08:25:00|17.15|15.51|16.99|15.38|17.15|15.51|16.97|15.35|0
1661502600000|2022-08-26 08:30:00|16.97|15.35|17.32|15.67|17.37|15.72|16.8|15.2|0
1661502900000|2022-08-26 08:35:00|17.34|15.69|17.37|15.71|17.42|15.76|17.29|15.65|0
1661503200000|2022-08-26 08:40:00|17.39|15.74|17.39|15.74|17.44|15.78|17.27|15.62|0
1661503500000|2022-08-26 08:45:00|17.42|15.76|17.49|15.83|17.6|15.92|17.37|15.71|0
1661503800000|2022-08-26 08:50:00|17.52|15.85|17.26|15.62|17.57|15.9|17.24|15.6|0
1661504100000|2022-08-26 08:55:00|17.25|15.61|17.14|15.51|17.29|15.64|17.14|15.51|0
1661504400000|2022-08-26 09:00:00|17.16|15.53|17.06|15.44|17.19|15.55|17.04|15.42|0
1661504700000|2022-08-26 09:05:00|17.04|15.41|17.21|15.57|17.21|15.57|16.96|15.35|0
1661505000000|2022-08-26 09:10:00|17.24|15.59|17.24|15.59|17.24|15.59|17.06|15.44|0
1661505300000|2022-08-26 09:15:00|17.26|15.62|17.11|15.48|17.26|15.62|17|15.38|0
1661505600000|2022-08-26 09:20:00|17.08|15.46|17.79|16.1|17.79|16.1|16.83|15.23|0
1661505900000|2022-08-26 09:25:00|17.78|16.09|17.69|16.01|17.92|16.22|17.64|15.96|0
1661506200000|2022-08-26 09:30:00|17.67|15.98|17.61|15.94|17.74|16.05|17.44|15.78|0
1661506500000|2022-08-26 09:35:00|17.64|15.96|17.74|16.05|17.77|16.07|17.59|15.91|0
1661506800000|2022-08-26 09:40:00|17.77|16.07|17.82|16.12|17.82|16.12|17.69|16|0
1661507100000|2022-08-26 09:45:00|17.79|16.1|17.43|15.77|17.84|16.14|17.43|15.77|0
1661507400000|2022-08-26 09:50:00|17.46|15.8|17.46|15.79|17.48|15.82|17.37|15.72|0
1661507700000|2022-08-26 09:55:00|17.44|15.78|17.57|15.9|17.57|15.9|17.38|15.73|0
1661508000000|2022-08-26 10:00:00|17.56|15.89|17.61|15.93|17.68|16|17.51|15.84|0
1661508300000|2022-08-26 10:05:00|17.63|15.95|17.56|15.88|17.63|15.95|17.48|15.82|0
1661508600000|2022-08-26 10:10:00|17.58|15.91|17.58|15.91|17.61|15.93|17.4|15.75|0
1661508900000|2022-08-26 10:15:00|17.55|15.88|17.6|15.93|17.6|15.93|17.4|15.75|0
1661509200000|2022-08-26 10:20:00|17.58|15.9|17.78|16.09|17.78|16.09|17.48|15.81|0
1661509500000|2022-08-26 10:25:00|17.73|16.04|17.65|15.97|17.86|16.16|17.65|15.97|0
1661509800000|2022-08-26 10:30:00|17.68|15.99|17.45|15.79|17.69|16.01|17.4|15.74|0
1661510100000|2022-08-26 10:35:00|17.47|15.81|17.43|15.77|17.47|15.81|17.3|15.65|0
1661510400000|2022-08-26 10:40:00|17.45|15.79|17.32|15.67|17.52|15.85|17.3|15.65|0
1661510700000|2022-08-26 10:45:00|17.35|15.69|17.47|15.81|17.47|15.81|17.27|15.63|0
1661511000000|2022-08-26 10:50:00|17.5|15.83|17.37|15.72|17.52|15.85|17.29|15.65|0
1661511300000|2022-08-26 10:55:00|17.39|15.74|17.49|15.83|17.52|15.85|17.27|15.62|0
1661511600000|2022-08-26 11:00:00|17.52|15.85|17.24|15.6|17.62|15.94|17.19|15.55|0
1661511900000|2022-08-26 11:05:00|17.22|15.58|17.22|15.58|17.27|15.62|17.04|15.42|0
1661512200000|2022-08-26 11:10:00|17.24|15.6|17.44|15.78|17.44|15.78|17.24|15.6|0
1661512500000|2022-08-26 11:15:00|17.42|15.76|17.54|15.87|17.55|15.88|17.39|15.73|0
1661512800000|2022-08-26 11:20:00|17.57|15.89|17.46|15.8|17.57|15.89|17.41|15.76|0
1661513100000|2022-08-26 11:25:00|17.49|15.82|17.46|15.8|17.59|15.91|17.39|15.73|0
1661513400000|2022-08-26 11:30:00|17.41|15.75|17.64|15.96|17.72|16.03|17.39|15.73|0
1661513700000|2022-08-26 11:35:00|17.66|15.98|17.84|16.14|17.89|16.19|17.64|15.96|0
1661514000000|2022-08-26 11:40:00|17.82|16.12|17.82|16.12|17.92|16.21|17.75|16.06|0
1661514300000|2022-08-26 11:45:00|17.84|16.14|18|16.28|18.02|16.31|17.79|16.1|0
1661514600000|2022-08-26 11:50:00|18.02|16.3|18.12|16.4|18.12|16.4|17.87|16.16|0
1661514900000|2022-08-26 11:55:00|18.15|16.42|18.05|16.33|18.23|16.49|17.92|16.21|0
1661515200000|2022-08-26 12:00:00|18.07|16.35|17.86|16.16|18.17|16.44|17.86|16.16|0
1661515500000|2022-08-26 12:05:00|17.88|16.17|18.02|16.3|18.04|16.33|17.86|16.16|0
1661515800000|2022-08-26 12:10:00|17.99|16.28|18.04|16.32|18.04|16.32|17.84|16.14|0
1661516100000|2022-08-26 12:15:00|18.07|16.35|18.09|16.37|18.17|16.44|17.99|16.28|0
1661516400000|2022-08-26 12:20:00|18.07|16.35|18.09|16.37|18.12|16.39|17.81|16.11|0
1661516700000|2022-08-26 12:25:00|18.12|16.39|17.91|16.2|18.12|16.39|17.86|16.16|0
1661517000000|2022-08-26 12:30:00|17.87|16.17|18.65|16.88|19.24|17.4|17.64|15.96|0
1661517300000|2022-08-26 12:35:00|18.62|16.84|18.71|16.93|18.71|16.93|18.17|16.44|0
1661517600000|2022-08-26 12:40:00|18.75|16.96|17.68|16|18.75|16.96|17.48|15.81|0
1661517900000|2022-08-26 12:45:00|17.66|15.98|18.23|16.49|18.23|16.49|17.63|15.95|0
1661518200000|2022-08-26 12:50:00|18.28|16.54|18.36|16.61|18.49|16.73|18.13|16.41|0
1661518500000|2022-08-26 12:55:00|18.38|16.63|18.84|17.04|18.89|17.09|18.33|16.58|0
1661518800000|2022-08-26 13:00:00|18.81|17.02|19.69|17.81|19.69|17.81|18.76|16.97|0
1661519100000|2022-08-26 13:05:00|19.74|17.86|20.29|18.36|20.56|18.61|19.71|17.84|0
1661519400000|2022-08-26 13:10:00|20.28|18.35|20.36|18.42|20.42|18.48|19.94|18.04|0
1661519700000|2022-08-26 13:15:00|20.37|18.43|19.65|17.78|20.37|18.43|19.59|17.73|0
1661520000000|2022-08-26 13:20:00|19.62|17.75|19.4|17.55|19.62|17.75|19.15|17.33|0
1661520300000|2022-08-26 13:25:00|19.34|17.5|18.72|16.93|19.4|17.55|18.56|16.79|0
1661520600000|2022-08-26 13:30:00|18.69|16.91|18.55|16.79|18.8|17.01|17.9|16.19|0
1661520900000|2022-08-26 13:35:00|18.61|16.84|18.34|16.59|18.74|16.96|18.03|16.31|0
1661521200000|2022-08-26 13:40:00|18.29|16.55|18.26|16.52|18.58|16.81|17.87|16.16|0
1661521500000|2022-08-26 13:45:00|18.23|16.49|17.79|16.09|18.36|16.61|17.79|16.09|0
1661521800000|2022-08-26 13:50:00|17.76|16.07|18.2|16.47|18.23|16.49|17.25|15.61|0
1661522100000|2022-08-26 13:55:00|18.18|16.44|18.36|16.61|18.55|16.78|18.16|16.43|0
1661522400000|2022-08-26 14:00:00|17.95|16.24|15.95|13.05|18.29|16.55|14.83|12.52|0
1661522700000|2022-08-26 14:05:00|15.77|12.9|20.06|16.7|20.06|16.7|15.66|12.81|0
1661523000000|2022-08-26 14:10:00|20.24|16.88|19.11|15.75|20.53|17.17|18.49|15.13|0
1661523300000|2022-08-26 14:15:00|19.14|15.78|19.06|15.7|19.47|16.11|18.39|15.05|0
1661523600000|2022-08-26 14:20:00|19.09|15.73|16.24|13.29|19.09|15.73|16.16|13.22|0
1661523900000|2022-08-26 14:25:00|16.22|13.27|14.98|12.25|16.39|13.41|14.55|11.91|0
1661524200000|2022-08-26 14:30:00|14.75|12.07|15.5|12.68|15.82|12.94|13.3|10.88|0
1661524500000|2022-08-26 14:35:00|15.41|12.61|14.39|11.77|15.76|12.9|14.09|11.53|0
1661524800000|2022-08-26 14:40:00|14.43|11.81|14.71|12.04|15.07|12.33|14.43|11.81|0
1661525100000|2022-08-26 14:45:00|14.65|11.98|15.34|12.55|15.34|12.55|14.45|11.82|0
1661525400000|2022-08-26 14:50:00|15.36|12.57|14.98|12.25|15.36|12.57|14.69|12.02|0
1661525700000|2022-08-26 14:55:00|15|12.27|14.71|12.04|15|12.27|14.49|11.86|0
1661526000000|2022-08-26 15:00:00|14.6|11.95|13.63|11.15|14.73|12.05|13.63|11.15|0
1661526300000|2022-08-26 15:05:00|13.54|11.08|13.41|10.97|13.9|11.37|13.1|10.72|0
1661526600000|2022-08-26 15:10:00|13.3|10.88|13.73|11.23|13.75|11.25|13.16|10.77|0
1661526900000|2022-08-26 15:15:00|13.71|11.22|12.88|10.54|13.95|11.42|12.78|10.46|0
1661527200000|2022-08-26 15:20:00|13.23|10.82|13.22|10.82|13.27|10.86|12.52|10.24|0
1661527500000|2022-08-26 15:25:00|13.2|10.8|13.34|10.92|13.57|11.1|13.02|10.66|0
1661527800000|2022-08-26 15:30:00|13.3|10.89|13.55|11.08|13.67|11.19|13.12|10.74|0
1661528100000|2022-08-26 15:35:00|13.51|11.05|13.32|10.9|13.63|11.15|13.16|10.77|0
1661528400000|2022-08-26 15:40:00|13.26|10.85|13.08|10.7|13.53|11.07|12.86|10.52|0
1661528700000|2022-08-26 15:45:00|13.14|10.75|13.59|11.12|13.67|11.18|13.14|10.75|0
1661529000000|2022-08-26 15:50:00|13.61|11.13|13.75|11.25|13.94|11.4|13.34|10.91|0
1661529300000|2022-08-26 15:55:00|13.77|11.27|13.24|10.83|13.77|11.27|13.16|10.77|0
1661529600000|2022-08-26 16:00:00|13.16|10.77|12.51|10.24|13.26|10.85|12.49|10.22|0
1661529900000|2022-08-26 16:05:00|12.55|10.27|12.7|10.39|12.78|10.46|12.43|10.17|0
1661530200000|2022-08-26 16:10:00|12.72|10.41|12.84|10.5|12.86|10.52|12.53|10.25|0
1661530500000|2022-08-26 16:15:00|12.8|10.47|12.39|10.14|12.82|10.49|12.17|9.95|0
1661530800000|2022-08-26 16:20:00|12.36|10.11|12.17|9.95|12.36|10.11|12.09|9.89|0
1661531100000|2022-08-26 16:25:00|12.16|9.98|12.39|10.14|12.41|10.15|12.05|9.86|0
1661531400000|2022-08-26 16:30:00|12.37|10.12|12.45|10.18|12.52|10.25|11.77|9.63|0
1661531700000|2022-08-26 16:35:00|12.43|10.17|12.56|10.28|12.64|10.34|12.39|10.14|0
1661532000000|2022-08-26 16:40:00|12.58|10.29|12.77|10.45|13.05|10.67|12.44|10.18|0
1661532300000|2022-08-26 16:45:00|12.79|10.46|13.12|10.74|13.12|10.74|12.67|10.37|0
1661532600000|2022-08-26 16:50:00|13.1|10.72|12.83|10.5|13.1|10.72|12.69|10.38|0
1661532900000|2022-08-26 16:55:00|12.87|10.53|13.16|10.77|13.22|10.82|12.87|10.53|0
1661533200000|2022-08-26 17:00:00|13.1|10.72|13.12|10.73|13.34|10.92|12.9|10.56|0
1661533500000|2022-08-26 17:05:00|13.1|10.72|13.28|10.86|13.4|10.96|13.1|10.72|0
1661533800000|2022-08-26 17:10:00|13.24|10.83|12.98|10.62|13.3|10.88|12.84|10.51|0
1661534100000|2022-08-26 17:15:00|12.94|10.59|12.8|10.48|13.16|10.77|12.71|10.4|0
1661534400000|2022-08-26 17:20:00|12.75|10.43|13.08|10.7|13.08|10.7|12.74|10.43|0
1661534700000|2022-08-26 17:25:00|13.07|10.69|12.96|10.6|13.24|10.83|12.96|10.6|0
1661535000000|2022-08-26 17:30:00|12.94|10.59|12.39|10.13|12.94|10.59|11.92|9.75|0
1661535300000|2022-08-26 17:35:00|12.43|10.17|12.16|9.95|12.5|10.23|12.14|9.93|0
1661535600000|2022-08-26 17:40:00|12.18|9.96|11.9|9.74|12.18|9.96|11.79|9.65|0
1661535900000|2022-08-26 17:45:00|11.92|9.75|11.93|9.76|12.05|9.86|11.83|9.68|0
1661536200000|2022-08-26 17:50:00|11.95|9.78|11.86|9.7|11.95|9.78|11.7|9.57|0
1661536500000|2022-08-26 17:55:00|11.84|9.69|11.84|9.69|11.92|9.75|11.75|9.61|0
1661536800000|2022-08-26 18:00:00|11.82|9.67|11.77|9.63|11.99|9.81|11.71|9.58|0
1661537100000|2022-08-26 18:05:00|11.75|9.61|11.66|9.54|11.88|9.72|11.59|9.48|0
1661537400000|2022-08-26 18:10:00|11.64|9.52|11.55|9.45|11.66|9.54|11.46|9.38|0
1661537700000|2022-08-26 18:15:00|11.57|9.46|11.16|9.13|11.57|9.46|11.09|9.07|0
1661538000000|2022-08-26 18:20:00|11.19|9.16|11.33|9.27|11.48|9.39|11.19|9.16|0
1661538300000|2022-08-26 18:25:00|11.32|9.26|11.48|10.08|11.6|10.2|10.92|9.17|0
1661538600000|2022-08-26 18:30:00|11.45|10.05|11.53|10.13|11.61|10.21|11.4|10|0
1661538900000|2022-08-26 18:35:00|11.51|10.11|11.36|9.96|11.61|10.21|11.26|9.86|0
1661539200000|2022-08-26 18:40:00|11.35|9.95|11.23|9.83|11.41|10.01|11.21|9.81|0
1661539500000|2022-08-26 18:45:00|11.25|9.85|11.13|9.73|11.41|10.01|11.08|9.68|0
1661539800000|2022-08-26 18:50:00|11.15|9.75|10.96|9.56|11.18|9.78|10.96|9.56|0
1661540100000|2022-08-26 18:55:00|10.97|9.57|11.18|9.78|11.26|9.86|10.56|9.16|0
1661540400000|2022-08-26 19:00:00|11.16|9.76|11.29|9.89|11.51|10.11|11.16|9.76|0
1661540700000|2022-08-26 19:05:00|11.28|9.88|10.94|9.54|11.39|9.99|10.89|9.49|0
1661541000000|2022-08-26 19:10:00|10.96|9.56|10.92|9.52|10.99|9.59|10.77|9.37|0
1661541300000|2022-08-26 19:15:00|10.91|9.51|11.19|9.79|11.36|9.96|10.91|9.51|0
1661541600000|2022-08-26 19:20:00|11.21|9.81|10.86|9.46|11.32|9.92|10.73|9.33|0
1661541900000|2022-08-26 19:25:00|10.89|9.49|10.95|9.55|11.13|9.73|10.76|9.36|0
1661542200000|2022-08-26 19:30:00|10.97|9.57|10.69|9.29|11.03|9.63|10.69|9.29|0
1661542500000|2022-08-26 19:35:00|10.7|9.3|10.64|9.24|10.78|9.38|10.47|9.07|0
1661542800000|2022-08-26 19:40:00|10.65|9.25|10.03|8.63|10.7|9.3|10.03|8.63|0
1661543100000|2022-08-26 19:45:00|10.07|8.67|10.89|9.49|11.12|9.72|10.07|8.67|0
1661543400000|2022-08-26 19:50:00|10.9|9.5|10.48|9.08|11.14|9.74|10.48|9.08|0
1661543700000|2022-08-26 19:55:00|10.47|9.07|10.48|9.08|10.96|9.56|10.45|9.05|0
1661544000000|2022-08-26 20:00:00|10.44|9.04|10.21|8.81|10.47|9.07|10.13|8.73|0
1661544300000|2022-08-26 20:05:00|10.23|8.83|10.27|8.87|10.29|8.89|10.17|8.77|0
1661544600000|2022-08-26 20:10:00|10.29|8.89|9.97|8.57|10.36|8.96|9.94|8.54|0
1661732700000|2022-08-29 00:25:00|8.62|7.02|8.63|7.03|8.66|7.06|8.6|7|0
1661733000000|2022-08-29 00:30:00|8.64|7.04|8.11|6.51|8.73|7.13|8.1|6.5|0
1661733300000|2022-08-29 00:35:00|8.1|6.5|7.84|6.24|8.12|6.52|7.76|6.16|0
1661733600000|2022-08-29 00:40:00|7.83|6.23|7.72|6.12|7.85|6.25|7.67|6.07|0
1661733900000|2022-08-29 00:45:00|7.7|6.1|7.58|5.98|7.72|6.12|7.53|5.93|0
1661734200000|2022-08-29 00:50:00|7.57|5.97|7.6|6|7.66|6.06|7.56|5.96|0
1661734500000|2022-08-29 00:55:00|7.58|5.98|7.49|5.89|7.6|6|7.41|5.81|0
1661734800000|2022-08-29 01:00:00|7.5|5.9|7.49|5.89|7.56|5.96|7.44|5.84|0
1661735100000|2022-08-29 01:05:00|7.5|5.9|7.75|6.15|7.75|6.15|7.48|5.88|0
1661735400000|2022-08-29 01:10:00|7.76|6.16|7.56|5.96|7.76|6.16|7.55|5.95|0
1661735700000|2022-08-29 01:15:00|7.54|5.94|7.54|5.94|7.61|6.01|7.5|5.9|0
1661736000000|2022-08-29 01:20:00|7.55|5.95|7.52|5.92|7.58|5.98|7.45|5.85|0
1661736300000|2022-08-29 01:25:00|7.51|5.91|7.58|5.98|7.59|5.99|7.38|5.78|0
1661736600000|2022-08-29 01:30:00|7.57|5.97|8.26|6.66|8.29|6.69|7.57|5.97|0
1661736900000|2022-08-29 01:35:00|8.27|6.67|8.28|6.68|8.29|6.69|8.15|6.55|0
1661737200000|2022-08-29 01:40:00|8.27|6.67|8.39|6.79|8.42|6.82|8.27|6.67|0
1661737500000|2022-08-29 01:45:00|8.4|6.8|8.36|6.76|8.4|6.8|8.32|6.72|0
1661737800000|2022-08-29 01:50:00|8.35|6.75|8.47|6.87|8.49|6.89|8.33|6.73|0
1661738100000|2022-08-29 01:55:00|8.49|6.89|8.48|6.88|8.5|6.9|8.41|6.81|0
1661738400000|2022-08-29 02:00:00|8.5|6.9|8.46|6.86|8.5|6.9|8.42|6.82|0
1661738700000|2022-08-29 02:05:00|8.47|6.87|8.59|6.99|8.67|7.07|8.47|6.87|0
1661739000000|2022-08-29 02:10:00|8.58|6.98|8.59|6.99|8.63|7.03|8.54|6.94|0
1661739300000|2022-08-29 02:15:00|8.61|7.01|8.56|6.96|8.61|7.01|8.52|6.92|0
1661739600000|2022-08-29 02:20:00|8.55|6.95|8.67|7.07|8.68|7.08|8.54|6.94|0
1661739900000|2022-08-29 02:25:00|8.68|7.08|8.79|7.19|8.86|7.26|8.68|7.08|0
1661740200000|2022-08-29 02:30:00|8.81|7.21|8.84|7.24|8.86|7.26|8.74|7.14|0
1661740500000|2022-08-29 02:35:00|8.86|7.26|8.87|7.27|8.88|7.28|8.81|7.21|0
1661740800000|2022-08-29 02:40:00|8.88|7.28|8.97|7.37|9.01|7.41|8.88|7.28|0
1661741100000|2022-08-29 02:45:00|9|7.4|8.86|7.26|9|7.4|8.86|7.26|0
1661741400000|2022-08-29 02:50:00|8.87|7.27|8.78|7.18|8.88|7.28|8.7|7.1|0
1661741700000|2022-08-29 02:55:00|8.77|7.17|8.78|7.18|8.8|7.2|8.74|7.14|0
1661742000000|2022-08-29 03:00:00|8.79|7.19|8.74|7.14|8.85|7.25|8.74|7.14|0
1661742300000|2022-08-29 03:05:00|8.73|7.13|8.8|7.2|8.8|7.2|8.7|7.1|0
1661742600000|2022-08-29 03:10:00|8.81|7.21|8.84|7.24|8.88|7.28|8.79|7.19|0
1661742900000|2022-08-29 03:15:00|8.85|7.25|8.89|7.29|8.93|7.33|8.85|7.25|0
1661743200000|2022-08-29 03:20:00|8.88|7.28|8.45|6.85|8.91|7.31|8.44|6.84|0
1661743500000|2022-08-29 03:25:00|8.44|6.84|8.47|6.87|8.54|6.94|8.44|6.84|0
1661743800000|2022-08-29 03:30:00|8.49|6.89|8.56|6.96|8.59|6.99|8.45|6.85|0
1661744100000|2022-08-29 03:35:00|8.57|6.97|8.56|6.96|8.6|7|8.54|6.94|0
1661744400000|2022-08-29 03:40:00|8.57|6.97|8.5|6.9|8.57|6.97|8.45|6.85|0
1661744700000|2022-08-29 03:45:00|8.51|6.91|8.53|6.93|8.55|6.95|8.5|6.9|0
1661745000000|2022-08-29 03:50:00|8.52|6.92|8.57|6.97|8.6|7|8.52|6.92|0
1661745300000|2022-08-29 03:55:00|8.56|6.96|8.67|7.07|8.68|7.08|8.56|6.96|0
1661745600000|2022-08-29 04:00:00|8.69|7.09|8.75|7.15|8.77|7.17|8.66|7.06|0
1661745900000|2022-08-29 04:05:00|8.74|7.14|8.73|7.13|8.75|7.15|8.68|7.08|0
1661746200000|2022-08-29 04:10:00|8.71|7.11|8.65|7.05|8.71|7.11|8.64|7.04|0
1661746500000|2022-08-29 04:15:00|8.64|7.04|8.48|6.88|8.68|7.08|8.46|6.86|0
1661746800000|2022-08-29 04:20:00|8.47|6.87|8.47|6.87|8.49|6.89|8.38|6.78|0
1661747100000|2022-08-29 04:25:00|8.45|6.85|8.45|6.85|8.48|6.88|8.41|6.81|0
1661747400000|2022-08-29 04:30:00|8.44|6.84|8.47|6.87|8.53|6.93|8.44|6.84|0
1661747700000|2022-08-29 04:35:00|8.45|6.85|8.44|6.84|8.51|6.91|8.42|6.82|0
1661748000000|2022-08-29 04:40:00|8.45|6.85|8.46|6.86|8.48|6.88|8.44|6.84|0
1661748300000|2022-08-29 04:45:00|8.45|6.85|8.22|6.62|8.45|6.85|8.2|6.6|0
1661748600000|2022-08-29 04:50:00|8.21|6.61|8.27|6.67|8.27|6.67|8.19|6.59|0
1661748900000|2022-08-29 04:55:00|8.26|6.66|8.32|6.72|8.33|6.73|8.26|6.66|0
1661749200000|2022-08-29 05:00:00|8.34|6.74|8.36|6.76|8.43|6.83|8.33|6.73|0
1661749500000|2022-08-29 05:05:00|8.34|6.74|8.25|6.65|8.37|6.77|8.23|6.63|0
1661749800000|2022-08-29 05:10:00|8.27|6.67|8.33|6.73|8.34|6.74|8.21|6.61|0
1661750100000|2022-08-29 05:15:00|8.32|6.72|8.37|6.77|8.38|6.78|8.29|6.69|0
1661750400000|2022-08-29 05:20:00|8.35|6.75|8.32|6.72|8.38|6.78|8.29|6.69|0
1661750700000|2022-08-29 05:25:00|8.3|6.7|8.29|6.69|8.34|6.74|8.27|6.67|0
1661751000000|2022-08-29 05:30:00|8.3|6.7|8.31|6.71|8.38|6.78|8.25|6.65|0
1661751300000|2022-08-29 05:35:00|8.3|6.7|8.25|6.65|8.35|6.75|8.23|6.63|0
1661751600000|2022-08-29 05:40:00|8.24|6.64|8.13|6.53|8.27|6.67|8.13|6.53|0
1661751900000|2022-08-29 05:45:00|8.14|6.54|8.11|6.51|8.16|6.56|8.08|6.48|0
1661752200000|2022-08-29 05:50:00|8.12|6.52|8.06|6.46|8.12|6.52|8.02|6.42|0
1661752500000|2022-08-29 05:55:00|8.05|6.45|7.85|6.25|8.05|6.45|7.84|6.24|0
1661752800000|2022-08-29 06:00:00|7.87|6.27|8.02|6.42|8.12|6.52|7.87|6.27|0
1661753100000|2022-08-29 06:05:00|8.01|6.41|8.29|6.69|8.37|6.77|8|6.4|0
1661753400000|2022-08-29 06:10:00|8.3|6.7|8.25|6.65|8.36|6.76|8.24|6.64|0
1661753700000|2022-08-29 06:15:00|8.27|6.67|8.27|6.67|8.38|6.78|8.26|6.66|0
1661754000000|2022-08-29 06:20:00|8.26|6.66|8.25|6.65|8.31|6.71|8.19|6.59|0
1661754300000|2022-08-29 06:25:00|8.24|6.64|8.14|6.54|8.33|6.73|8.13|6.53|0
1661754600000|2022-08-29 06:30:00|8.15|6.55|8.27|6.67|8.31|6.71|8.15|6.55|0
1661754900000|2022-08-29 06:35:00|8.28|6.68|8.36|6.76|8.39|6.79|8.23|6.63|0
1661755200000|2022-08-29 06:40:00|8.37|6.77|8.43|6.83|8.47|6.87|8.34|6.74|0
1661755500000|2022-08-29 06:45:00|8.44|6.84|7.79|6.19|8.87|7.27|7.79|6.19|0
1661755800000|2022-08-29 06:50:00|7.78|6.18|7.86|6.26|7.86|6.26|7.78|6.18|0
1661756100000|2022-08-29 06:55:00|7.85|6.25|8.06|6.46|8.12|6.52|7.85|6.25|0
1661756400000|2022-08-29 07:00:00|8.07|6.47|8.4|6.8|8.45|6.85|8.01|6.41|0
1661756700000|2022-08-29 07:05:00|8.41|6.81|8.17|6.69|8.43|6.9|8.14|6.67|0
1661757000000|2022-08-29 07:10:00|8.15|6.67|8|6.6|8.25|6.75|7.98|6.58|0
1661757300000|2022-08-29 07:15:00|8.02|6.62|7.74|6.34|8.08|6.68|7.74|6.34|0
1661757600000|2022-08-29 07:20:00|7.73|6.33|7.48|6.08|7.73|6.33|7.33|5.93|0
1661757900000|2022-08-29 07:25:00|7.47|6.07|7.67|6.27|7.67|6.27|7.47|6.07|0
1661758200000|2022-08-29 07:30:00|7.69|6.29|7.97|6.52|7.98|6.53|7.69|6.29|0
1661758500000|2022-08-29 07:35:00|7.98|6.53|8.22|6.73|8.26|6.76|7.96|6.51|0
1661758800000|2022-08-29 07:40:00|8.21|6.72|7.84|6.41|8.21|6.72|7.81|6.39|0
1661759100000|2022-08-29 07:45:00|7.82|6.4|7.93|6.49|7.95|6.51|7.8|6.38|0
1661759400000|2022-08-29 07:50:00|7.91|6.48|8.05|6.58|8.11|6.64|7.82|6.4|0
1661759700000|2022-08-29 07:55:00|8.04|6.59|8.14|6.66|8.21|6.71|8.04|6.59|0
1661760000000|2022-08-29 08:00:00|8.12|6.65|7.9|6.46|8.21|6.72|7.85|6.42|0
1661760300000|2022-08-29 08:05:00|7.89|6.45|7.82|6.4|7.91|6.47|7.78|6.37|0
1661760600000|2022-08-29 08:10:00|7.83|6.41|7.72|6.32|7.83|6.41|7.7|6.3|0
1661760900000|2022-08-29 08:15:00|7.73|6.29|7.9|6.46|7.92|6.48|7.66|6.26|0
1661761200000|2022-08-29 08:20:00|7.91|6.47|7.7|6.3|8.04|6.58|7.7|6.3|0
1661761500000|2022-08-29 08:25:00|7.69|6.29|7.69|6.29|7.75|6.34|7.66|6.26|0
1661761800000|2022-08-29 08:30:00|7.68|6.28|7.65|6.25|7.79|6.38|7.63|6.23|0
1661762100000|2022-08-29 08:35:00|7.63|6.23|7.59|6.19|7.71|6.31|7.52|6.12|0
1661762400000|2022-08-29 08:40:00|7.57|6.17|7.62|6.22|7.63|6.23|7.48|6.08|0
1661762700000|2022-08-29 08:45:00|7.65|6.25|7.69|6.29|7.77|6.36|7.63|6.23|0
1661763000000|2022-08-29 08:50:00|7.7|6.3|7.5|6.1|7.71|6.31|7.5|6.1|0
1661763300000|2022-08-29 08:55:00|7.51|6.11|7.3|5.9|7.56|6.16|7.3|5.9|0
1661763600000|2022-08-29 09:00:00|7.32|5.92|7.28|5.88|7.38|5.98|7.26|5.86|0
1661763900000|2022-08-29 09:05:00|7.27|5.87|7.4|6|7.47|6.07|7.27|5.87|0
1661764200000|2022-08-29 09:10:00|7.41|6.01|7.57|6.17|7.57|6.17|7.4|6|0
1661764500000|2022-08-29 09:15:00|7.59|6.19|7.43|6.03|7.6|6.2|7.42|6.02|0
1661764800000|2022-08-29 09:20:00|7.44|6.04|7.48|6.08|7.53|6.13|7.41|6.01|0
1661765100000|2022-08-29 09:25:00|7.47|6.07|7.5|6.1|7.6|6.2|7.45|6.05|0
1661765400000|2022-08-29 09:30:00|7.49|6.09|7.4|6|7.56|6.16|7.36|5.96|0
1661765700000|2022-08-29 09:35:00|7.41|6.01|7.3|5.9|7.45|6.05|7.29|5.89|0
1661766000000|2022-08-29 09:40:00|7.29|5.89|7.44|6.04|7.46|6.06|7.28|5.88|0
1661766300000|2022-08-29 09:45:00|7.42|6.02|7.31|5.91|7.43|6.03|7.29|5.89|0
1661766600000|2022-08-29 09:50:00|7.32|5.92|7.42|6.02|7.44|6.04|7.3|5.9|0
1661766900000|2022-08-29 09:55:00|7.43|6.03|7.62|6.22|7.68|6.28|7.43|6.03|0
1661767200000|2022-08-29 10:00:00|7.6|6.2|7.62|6.22|7.69|6.29|7.59|6.19|0
1661767500000|2022-08-29 10:05:00|7.61|6.21|7.59|6.19|7.64|6.24|7.56|6.16|0
1661767800000|2022-08-29 10:10:00|7.58|6.18|7.44|6.04|7.64|6.24|7.4|6|0
1661768100000|2022-08-29 10:15:00|7.43|6.03|7.57|6.17|7.59|6.19|7.42|6.02|0
1661768400000|2022-08-29 10:20:00|7.55|6.15|7.65|6.25|7.67|6.27|7.52|6.12|0
1661768700000|2022-08-29 10:25:00|7.66|6.26|7.52|6.12|7.67|6.27|7.44|6.04|0
1661769000000|2022-08-29 10:30:00|7.53|6.13|7.74|6.33|7.75|6.34|7.53|6.13|0
1661769300000|2022-08-29 10:35:00|7.75|6.34|7.69|6.29|7.78|6.36|7.6|6.2|0
1661769600000|2022-08-29 10:40:00|7.7|6.3|7.63|6.23|7.75|6.34|7.63|6.23|0
1661769900000|2022-08-29 10:45:00|7.65|6.25|7.7|6.3|7.75|6.34|7.65|6.25|0
1661770200000|2022-08-29 10:50:00|7.71|6.31|7.78|6.36|7.78|6.36|7.64|6.24|0
1661770500000|2022-08-29 10:55:00|7.76|6.35|7.49|6.09|7.76|6.35|7.48|6.08|0
1661770800000|2022-08-29 11:00:00|7.52|6.12|7.45|6.05|7.57|6.17|7.44|6.04|0
1661771100000|2022-08-29 11:05:00|7.46|6.06|7.31|5.91|7.46|6.06|7.28|5.88|0
1661771400000|2022-08-29 11:10:00|7.32|5.92|7.73|6.32|7.74|6.33|7.28|5.88|0
1661771700000|2022-08-29 11:15:00|7.71|6.31|7.65|6.25|7.78|6.36|7.62|6.22|0
1661772000000|2022-08-29 11:20:00|7.67|6.27|7.79|6.37|7.81|6.39|7.63|6.23|0
1661772300000|2022-08-29 11:25:00|7.78|6.36|7.68|6.28|7.8|6.38|7.66|6.26|0
1661772600000|2022-08-29 11:30:00|7.7|6.3|7.67|6.27|7.79|6.39|7.63|6.23|0
1661772900000|2022-08-29 11:35:00|7.66|6.26|7.77|6.37|7.8|6.4|7.66|6.26|0
1661773200000|2022-08-29 11:40:00|7.78|6.38|7.75|6.35|7.85|6.45|7.72|6.32|0
1661773500000|2022-08-29 11:45:00|7.74|6.34|7.91|6.51|7.92|6.52|7.74|6.34|0
1661773800000|2022-08-29 11:50:00|7.93|6.53|7.81|6.41|7.93|6.53|7.79|6.39|0
1661774100000|2022-08-29 11:55:00|7.82|6.42|7.96|6.56|7.96|6.56|7.82|6.42|0
1661774400000|2022-08-29 12:00:00|7.94|6.54|7.88|6.48|7.95|6.55|7.81|6.41|0
1661774700000|2022-08-29 12:05:00|7.9|6.5|7.83|6.43|7.98|6.58|7.83|6.43|0
1661775000000|2022-08-29 12:10:00|7.85|6.45|7.75|6.35|7.85|6.45|7.7|6.3|0
1661775300000|2022-08-29 12:15:00|7.76|6.36|7.84|6.44|7.86|6.46|7.73|6.33|0
1661775600000|2022-08-29 12:20:00|7.88|6.48|7.97|6.57|7.99|6.59|7.88|6.48|0
1661775900000|2022-08-29 12:25:00|7.99|6.59|8.11|6.71|8.11|6.71|7.99|6.59|0
1661776200000|2022-08-29 12:30:00|8.09|6.69|8.28|6.88|8.29|6.89|8.08|6.68|0
1661776500000|2022-08-29 12:35:00|8.29|6.89|8.24|6.84|8.42|7.02|8.16|6.76|0
1661776800000|2022-08-29 12:40:00|8.25|6.85|7.8|6.38|8.34|6.85|7.77|6.36|0
1661777100000|2022-08-29 12:45:00|7.81|6.39|7.83|6.4|7.93|6.49|7.8|6.38|0
1661777400000|2022-08-29 12:50:00|7.84|6.41|7.75|6.34|7.89|6.46|7.72|6.32|0
1661777700000|2022-08-29 12:55:00|7.74|6.33|7.72|6.32|7.81|6.39|7.71|6.31|0
1661778000000|2022-08-29 13:00:00|7.73|6.33|7.75|6.34|7.82|6.4|7.67|6.27|0
1661778300000|2022-08-29 13:05:00|7.77|6.36|7.88|6.44|7.89|6.46|7.76|6.35|0
1661778600000|2022-08-29 13:10:00|7.89|6.45|7.69|6.29|7.98|6.53|7.64|6.24|0
1661778900000|2022-08-29 13:15:00|7.71|6.31|7.9|6.46|7.94|6.5|7.66|6.26|0
1661779200000|2022-08-29 13:20:00|7.91|6.47|8|6.55|8.04|6.58|7.9|6.46|0
1661779500000|2022-08-29 13:25:00|7.99|6.54|7.86|6.43|7.99|6.54|7.83|6.4|0
1661779800000|2022-08-29 13:30:00|7.78|6.37|8.23|6.83|8.27|6.87|7.52|6.12|0
1661780100000|2022-08-29 13:35:00|8.29|6.89|8.18|6.78|8.47|7.07|8.1|6.7|0
1661780400000|2022-08-29 13:40:00|8.16|6.76|8.25|6.85|8.58|7.18|8.13|6.73|0
1661780700000|2022-08-29 13:45:00|8.27|6.87|8.02|6.62|8.32|6.92|7.91|6.51|0
1661781000000|2022-08-29 13:50:00|8.03|6.63|8.83|7.43|8.86|7.46|8.03|6.63|0
1661781300000|2022-08-29 13:55:00|8.86|7.46|7.97|6.57|9.32|7.92|7.95|6.55|0
1661781600000|2022-08-29 14:00:00|7.95|6.55|7.93|6.53|8.03|6.63|7.74|6.34|0
1661781900000|2022-08-29 14:05:00|7.92|6.52|8.07|6.67|8.19|6.79|7.84|6.44|0
1661782200000|2022-08-29 14:10:00|8.05|6.65|8.18|6.78|8.4|7|8|6.6|0
1661782500000|2022-08-29 14:15:00|8.15|6.75|8.67|7.27|8.73|7.33|8.13|6.73|0
1661782800000|2022-08-29 14:20:00|8.65|7.25|8.64|7.24|8.78|7.38|8.56|7.16|0
1661783100000|2022-08-29 14:25:00|8.61|7.21|7.94|6.54|8.74|7.34|7.94|6.54|0
1661783400000|2022-08-29 14:30:00|7.9|6.5|7.69|6.29|8.17|6.77|7.6|6.2|0
1661783700000|2022-08-29 14:35:00|7.67|6.27|7.69|6.29|7.82|6.42|7.31|5.91|0
1661784000000|2022-08-29 14:40:00|7.7|6.3|7.77|6.37|7.82|6.42|7.53|6.13|0
1661784300000|2022-08-29 14:45:00|7.82|6.42|7.69|6.29|7.84|6.44|7.6|6.2|0
1661784600000|2022-08-29 14:50:00|7.75|6.35|7.38|5.98|7.75|6.35|7.28|5.88|0
1661784900000|2022-08-29 14:55:00|7.37|5.97|7.37|5.97|7.43|6.03|7.24|5.84|0
1661785200000|2022-08-29 15:00:00|7.31|5.91|7.68|6.28|7.76|6.36|7.26|5.86|0
1661785500000|2022-08-29 15:05:00|7.66|6.26|7.56|6.16|7.71|6.31|7.3|5.9|0
1661785800000|2022-08-29 15:10:00|7.57|6.17|7.5|6.1|7.61|6.21|7.33|5.93|0
1661786100000|2022-08-29 15:15:00|7.47|6.07|7.63|6.23|7.68|6.28|7.47|6.07|0
1661786400000|2022-08-29 15:20:00|7.64|6.24|7.41|6.01|8.05|6.65|7.37|5.97|0
1661786700000|2022-08-29 15:25:00|7.42|6.02|7.29|5.89|7.53|6.13|7.24|5.84|0
1661787000000|2022-08-29 15:30:00|7.31|5.91|7.66|6.26|7.75|6.35|7.15|5.75|0
1661787300000|2022-08-29 15:35:00|7.67|6.27|7.65|6.25|7.9|6.5|7.49|6.09|0
1661787600000|2022-08-29 15:40:00|7.62|6.22|7.26|5.86|7.63|6.23|7.26|5.86|0
1661787900000|2022-08-29 15:45:00|7.29|5.89|7.66|6.26|7.67|6.27|7.24|5.84|0
1661788200000|2022-08-29 15:50:00|7.67|6.27|7.72|6.32|7.78|6.38|7.57|6.17|0
1661788500000|2022-08-29 15:55:00|7.74|6.34|7.84|6.44|7.91|6.51|7.71|6.31|0
1661788800000|2022-08-29 16:00:00|7.86|6.46|8.23|6.83|8.23|6.83|7.83|6.43|0
1661789100000|2022-08-29 16:05:00|8.2|6.8|8.13|6.73|8.31|6.91|8.07|6.67|0
1661789400000|2022-08-29 16:10:00|8.11|6.71|8.09|6.69|8.26|6.86|7.96|6.56|0
1661789700000|2022-08-29 16:15:00|8.08|6.68|8.19|6.79|8.36|6.96|8.08|6.68|0
1661790000000|2022-08-29 16:20:00|8.18|6.78|8.04|6.64|8.25|6.85|8.01|6.61|0
1661790300000|2022-08-29 16:25:00|8.05|6.65|8.08|6.68|8.17|6.77|7.98|6.58|0
1661790600000|2022-08-29 16:30:00|8.06|6.66|7.79|6.39|8.06|6.66|7.75|6.35|0
1661790900000|2022-08-29 16:35:00|7.76|6.36|7.88|6.48|7.92|6.52|7.71|6.31|0
1661791200000|2022-08-29 16:40:00|7.87|6.47|8.09|6.69|8.1|6.7|7.87|6.47|0
1661791500000|2022-08-29 16:45:00|8.11|6.71|8.51|7.11|8.54|7.14|8.02|6.62|0
1661791800000|2022-08-29 16:50:00|8.52|7.12|8.34|6.94|9.04|7.64|8.22|6.82|0
1661792100000|2022-08-29 16:55:00|8.33|6.93|8.1|6.7|8.33|6.93|8.08|6.68|0
1661792400000|2022-08-29 17:00:00|8.11|6.71|8.15|6.75|8.35|6.95|8.11|6.71|0
1661792700000|2022-08-29 17:05:00|8.18|6.78|8.26|6.86|8.38|6.98|8.15|6.75|0
1661793000000|2022-08-29 17:10:00|8.28|6.88|8.16|6.76|8.33|6.93|8.04|6.64|0
1661793300000|2022-08-29 17:15:00|8.14|6.74|7.83|6.43|8.15|6.75|7.74|6.34|0
1661793600000|2022-08-29 17:20:00|7.84|6.44|7.81|6.41|7.95|6.55|7.74|6.34|0
1661793900000|2022-08-29 17:25:00|7.82|6.42|8.01|6.61|8.03|6.63|7.75|6.35|0
1661794200000|2022-08-29 17:30:00|8.03|6.63|8.24|6.84|8.24|6.84|7.96|6.56|0
1661794500000|2022-08-29 17:35:00|8.22|6.82|8.21|6.81|8.32|6.92|8.16|6.76|0
1661794800000|2022-08-29 17:40:00|8.2|6.8|8.54|7.14|8.58|7.18|8.12|6.72|0
1661795100000|2022-08-29 17:45:00|8.57|7.17|8.22|6.82|8.71|7.31|8.21|6.81|0
1661795400000|2022-08-29 17:50:00|8.2|6.8|8.22|6.82|8.35|6.95|8.18|6.78|0
1661795700000|2022-08-29 17:55:00|8.23|6.83|7.86|6.46|8.32|6.92|7.78|6.38|0
1661796000000|2022-08-29 18:00:00|7.88|6.48|7.65|6.25|7.89|6.49|7.64|6.24|0
1661796300000|2022-08-29 18:05:00|7.66|6.26|7.65|6.25|7.8|6.4|7.6|6.2|0
1661796600000|2022-08-29 18:10:00|7.6|6.2|7.5|6.1|7.71|6.31|7.47|6.07|0
1661796900000|2022-08-29 18:15:00|7.47|6.07|7.31|5.91|7.5|6.1|7.28|5.88|0
1661797200000|2022-08-29 18:20:00|7.32|5.92|7.33|5.93|7.36|5.96|7.24|5.84|0
1661797500000|2022-08-29 18:25:00|7.35|5.95|7.37|5.97|7.52|6.12|7.35|5.95|0
1661797800000|2022-08-29 18:30:00|7.38|5.98|7.73|6.33|7.74|6.34|7.37|5.97|0
1661798100000|2022-08-29 18:35:00|7.74|6.34|7.8|6.4|7.92|6.52|7.74|6.34|0
1661798400000|2022-08-29 18:40:00|7.81|6.41|7.91|6.51|7.93|6.53|7.8|6.4|0
1661798700000|2022-08-29 18:45:00|7.89|6.49|7.8|6.4|7.91|6.51|7.76|6.36|0
1661799000000|2022-08-29 18:50:00|7.76|6.36|7.62|6.22|7.8|6.4|7.6|6.2|0
1661799300000|2022-08-29 18:55:00|7.64|6.24|7.76|6.36|7.8|6.4|7.32|5.92|0
1661799600000|2022-08-29 19:00:00|7.74|6.34|8.01|6.61|8.24|6.84|7.74|6.34|0
1661799900000|2022-08-29 19:05:00|8|6.6|7.86|6.46|8.01|6.61|7.71|6.31|0
1661800200000|2022-08-29 19:10:00|7.88|6.48|8.36|6.96|8.41|7.01|7.72|6.32|0
1661800500000|2022-08-29 19:15:00|8.35|6.95|8.17|6.77|8.46|7.06|8.13|6.73|0
1661800800000|2022-08-29 19:20:00|8.15|6.75|8.12|6.72|8.17|6.77|8.04|6.64|0
1661801100000|2022-08-29 19:25:00|8.11|6.71|7.86|6.46|8.11|6.71|7.83|6.43|0
1661801400000|2022-08-29 19:30:00|7.85|6.45|7.91|6.51|8|6.6|7.71|6.31|0
1661801700000|2022-08-29 19:35:00|7.94|6.54|8.07|6.67|8.08|6.68|7.89|6.49|0
1661802000000|2022-08-29 19:40:00|8.06|6.66|8.06|6.66|8.14|6.74|7.9|6.5|0
1661802300000|2022-08-29 19:45:00|8.02|6.62|7.77|6.37|8.02|6.62|7.67|6.27|0
1661802600000|2022-08-29 19:50:00|7.66|6.26|7.47|6.07|7.77|6.37|7.37|5.97|0
1661802900000|2022-08-29 19:55:00|7.45|6.05|7.15|5.75|7.45|6.05|7.07|5.67|0
1661803200000|2022-08-29 20:00:00|7.16|5.76|7.38|5.98|7.44|6.04|6.99|5.59|0
1661803500000|2022-08-29 20:05:00|7.39|5.99|7.26|5.86|7.39|5.99|7.26|5.86|0
1661803800000|2022-08-29 20:10:00|7.27|5.87|7.3|5.9|7.35|5.95|7.27|5.87|0
1661804100000|2022-08-29 20:15:00|7.39|5.79|7.38|5.78|7.42|5.82|7.35|5.75|0
1661804400000|2022-08-29 20:20:00|7.39|5.79|7.36|5.76|7.41|5.81|7.36|5.76|0
1661804700000|2022-08-29 20:25:00|7.35|5.75|7.36|5.76|7.39|5.79|7.35|5.75|0
1661805000000|2022-08-29 20:30:00|7.37|5.77|7.39|5.79|7.39|5.79|7.34|5.74|0
1661805300000|2022-08-29 20:35:00|7.4|5.8|7.43|5.83|7.43|5.83|7.38|5.78|0
1661805600000|2022-08-29 20:40:00|7.42|5.82|7.5|5.9|7.51|5.91|7.41|5.81|0
1661805900000|2022-08-29 20:45:00|7.51|5.91|7.78|6.18|7.79|6.19|7.51|5.91|0
1661806200000|2022-08-29 20:50:00|7.79|6.19|7.78|6.18|7.81|6.21|7.77|6.17|0
1661806500000|2022-08-29 20:55:00|7.81|6.21|7.82|6.22|7.82|6.22|7.78|6.18|0
1661806800000|2022-08-29 21:00:00|7.81|6.21|7.79|6.19|7.81|6.21|7.78|6.18|0
1661807100000|2022-08-29 21:05:00|7.78|6.18|7.77|6.17|7.79|6.19|7.77|6.17|0
1661807400000|2022-08-29 21:10:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1661807700000|2022-08-29 21:15:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1661808000000|2022-08-29 21:20:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1661808300000|2022-08-29 21:25:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1661808600000|2022-08-29 21:30:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1661809200000|2022-08-29 21:40:00|7.77|6.17|7.78|6.18|7.79|6.19|7.76|6.16|0
1661809500000|2022-08-29 21:45:00|7.77|6.17|7.76|6.16|7.78|6.18|7.76|6.16|0
1661809800000|2022-08-29 21:50:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1661810100000|2022-08-29 21:55:00|7.76|6.16|7.77|6.17|7.78|6.18|7.76|6.16|0
1661810400000|2022-08-29 22:00:00|7.81|6.21|7.86|6.26|7.86|6.26|7.78|6.18|0
1661810700000|2022-08-29 22:05:00|7.87|6.27|7.83|6.23|7.9|6.3|7.8|6.2|0
1661811000000|2022-08-29 22:10:00|7.84|6.24|7.81|6.21|7.88|6.28|7.8|6.2|0
1661811300000|2022-08-29 22:15:00|7.83|6.23|7.84|6.24|7.86|6.26|7.83|6.23|0
1661811600000|2022-08-29 22:20:00|7.79|6.19|7.8|6.2|7.82|6.22|7.75|6.15|0
1661811900000|2022-08-29 22:25:00|7.79|6.19|7.73|6.13|7.84|6.24|7.73|6.13|0
1661812200000|2022-08-29 22:30:00|7.75|6.15|7.76|6.16|7.78|6.18|7.72|6.12|0
1661812500000|2022-08-29 22:35:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1661812800000|2022-08-29 22:40:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1661813100000|2022-08-29 22:45:00|7.75|6.15|7.75|6.15|7.78|6.18|7.75|6.15|0
1661813400000|2022-08-29 22:50:00|7.74|6.14|7.74|6.14|7.76|6.16|7.73|6.13|0
1661813700000|2022-08-29 22:55:00|7.73|6.13|7.75|6.15|7.75|6.15|7.73|6.13|0
1661814000000|2022-08-29 23:00:00|7.76|6.16|7.75|6.15|7.79|6.19|7.75|6.15|0
1661814300000|2022-08-29 23:05:00|7.74|6.14|7.68|6.08|7.74|6.14|7.63|6.03|0
1661814600000|2022-08-29 23:10:00|7.69|6.09|7.71|6.11|7.73|6.13|7.67|6.07|0
1661814900000|2022-08-29 23:15:00|7.7|6.1|7.74|6.14|7.76|6.16|7.7|6.1|0
1661815200000|2022-08-29 23:20:00|7.75|6.15|7.81|6.21|7.81|6.21|7.75|6.15|0
1661815500000|2022-08-29 23:25:00|7.83|6.23|7.83|6.23|7.85|6.25|7.82|6.22|0
1661815800000|2022-08-29 23:30:00|7.84|6.24|7.83|6.23|7.85|6.25|7.78|6.18|0
1661816100000|2022-08-29 23:35:00|7.84|6.24|7.86|6.26|7.89|6.29|7.83|6.23|0
1661816400000|2022-08-29 23:40:00|7.87|6.27|8.03|6.43|8.04|6.44|7.87|6.27|0
1661816700000|2022-08-29 23:45:00|8.02|6.42|8.04|6.44|8.15|6.55|8.02|6.42|0
1661817000000|2022-08-29 23:50:00|8.05|6.45|8|6.4|8.09|6.49|7.99|6.39|0
1661817300000|2022-08-29 23:55:00|8.02|6.42|8.06|6.46|8.12|6.52|8.02|6.42|0
1661817600000|2022-08-30 00:00:00|8.08|6.48|7.87|6.27|8.12|6.52|7.85|6.25|0
1661817900000|2022-08-30 00:05:00|7.88|6.28|7.93|6.33|8.04|6.44|7.88|6.28|0
1661818200000|2022-08-30 00:10:00|7.94|6.34|7.82|6.22|7.99|6.39|7.81|6.21|0
1661818500000|2022-08-30 00:15:00|7.84|6.24|7.68|6.08|7.94|6.34|7.68|6.08|0
1661818800000|2022-08-30 00:20:00|7.69|6.09|7.67|6.07|7.69|6.09|7.59|5.99|0
1661819100000|2022-08-30 00:25:00|7.65|6.05|7.67|6.07|7.71|6.11|7.62|6.02|0
1661819400000|2022-08-30 00:30:00|7.66|6.06|7.57|5.97|7.7|6.1|7.54|5.94|0
1661819700000|2022-08-30 00:35:00|7.55|5.95|7.44|5.84|7.55|5.95|7.4|5.8|0
1661820000000|2022-08-30 00:40:00|7.43|5.83|7.52|5.92|7.54|5.94|7.42|5.82|0
1661820300000|2022-08-30 00:45:00|7.53|5.93|7.62|6.02|7.67|6.07|7.52|5.92|0
1661820600000|2022-08-30 00:50:00|7.63|6.03|7.69|6.09|7.71|6.11|7.62|6.02|0
1661820900000|2022-08-30 00:55:00|7.7|6.1|7.71|6.11|7.74|6.14|7.66|6.06|0
1661821200000|2022-08-30 01:00:00|7.7|6.1|7.7|6.1|7.73|6.13|7.68|6.08|0
1661821500000|2022-08-30 01:05:00|7.71|6.11|7.86|6.26|7.86|6.26|7.71|6.11|0
1661821800000|2022-08-30 01:10:00|7.85|6.25|7.86|6.26|7.9|6.3|7.82|6.22|0
1661822100000|2022-08-30 01:15:00|7.87|6.27|7.96|6.36|7.98|6.38|7.85|6.25|0
1661822400000|2022-08-30 01:20:00|7.99|6.39|8.01|6.41|8.05|6.45|7.96|6.36|0
1661822700000|2022-08-30 01:25:00|8.02|6.42|7.97|6.37|8.03|6.43|7.92|6.32|0
1661823000000|2022-08-30 01:30:00|7.94|6.34|7.88|6.28|7.96|6.36|7.84|6.24|0
1661823300000|2022-08-30 01:35:00|7.87|6.27|7.87|6.27|7.93|6.33|7.87|6.27|0
1661823600000|2022-08-30 01:40:00|7.88|6.28|7.74|6.14|7.9|6.3|7.71|6.11|0
1661823900000|2022-08-30 01:45:00|7.73|6.13|7.63|6.03|7.75|6.15|7.63|6.03|0
1661824200000|2022-08-30 01:50:00|7.64|6.04|7.59|5.99|7.64|6.04|7.49|5.89|0
1661824500000|2022-08-30 01:55:00|7.6|6|7.57|5.97|7.64|6.04|7.55|5.95|0
1661824800000|2022-08-30 02:00:00|7.56|5.96|7.45|5.85|7.59|5.99|7.42|5.82|0
1661825100000|2022-08-30 02:05:00|7.44|5.84|7.53|5.93|7.54|5.94|7.43|5.83|0
1661825400000|2022-08-30 02:10:00|7.54|5.94|7.55|5.95|7.6|6|7.51|5.91|0
1661825700000|2022-08-30 02:15:00|7.54|5.94|7.58|5.98|7.58|5.98|7.4|5.8|0
1661826000000|2022-08-30 02:20:00|7.59|5.99|7.68|6.08|7.68|6.08|7.57|5.97|0
1661826300000|2022-08-30 02:25:00|7.67|6.07|7.64|6.04|7.68|6.08|7.6|6|0
1661826600000|2022-08-30 02:30:00|7.66|6.06|7.64|6.04|7.67|6.07|7.58|5.98|0
1661826900000|2022-08-30 02:35:00|7.66|6.06|7.72|6.12|7.74|6.14|7.63|6.03|0
1661827200000|2022-08-30 02:40:00|7.74|6.14|7.7|6.1|7.76|6.16|7.68|6.08|0
1661827500000|2022-08-30 02:45:00|7.67|6.07|7.76|6.16|7.76|6.16|7.64|6.04|0
1661827800000|2022-08-30 02:50:00|7.77|6.17|7.8|6.2|7.83|6.23|7.73|6.13|0
1661828100000|2022-08-30 02:55:00|7.82|6.22|7.8|6.2|7.84|6.24|7.77|6.17|0
1661828400000|2022-08-30 03:00:00|7.79|6.19|7.78|6.18|7.79|6.19|7.76|6.16|0
1661828700000|2022-08-30 03:05:00|7.77|6.17|7.74|6.14|7.77|6.17|7.71|6.11|0
1661829000000|2022-08-30 03:10:00|7.73|6.13|7.7|6.1|7.76|6.16|7.7|6.1|0
1661829300000|2022-08-30 03:15:00|7.69|6.09|7.69|6.09|7.74|6.14|7.66|6.06|0
1661829600000|2022-08-30 03:20:00|7.7|6.1|7.81|6.21|7.84|6.24|7.7|6.1|0
1661829900000|2022-08-30 03:25:00|7.82|6.22|7.85|6.25|7.85|6.25|7.79|6.19|0
1661830200000|2022-08-30 03:30:00|7.86|6.26|7.81|6.21|7.86|6.26|7.8|6.2|0
1661830500000|2022-08-30 03:35:00|7.82|6.22|7.86|6.26|7.93|6.33|7.82|6.22|0
1661830800000|2022-08-30 03:40:00|7.87|6.27|7.98|6.38|8.02|6.42|7.87|6.27|0
1661831100000|2022-08-30 03:45:00|7.99|6.39|7.96|6.36|8|6.4|7.95|6.35|0
1661831400000|2022-08-30 03:50:00|7.95|6.35|8|6.4|8|6.4|7.93|6.33|0
1661831700000|2022-08-30 03:55:00|8.01|6.41|8.03|6.43|8.03|6.43|7.97|6.37|0
1661832000000|2022-08-30 04:00:00|8.02|6.42|8.02|6.42|8.05|6.45|8|6.4|0
1661832300000|2022-08-30 04:05:00|8.01|6.41|7.99|6.39|8.01|6.41|7.99|6.39|0
1661832600000|2022-08-30 04:10:00|8|6.4|8.01|6.41|8.03|6.43|7.98|6.38|0
1661832900000|2022-08-30 04:15:00|8|6.4|8.17|6.57|8.17|6.57|7.98|6.38|0
1661833200000|2022-08-30 04:20:00|8.15|6.55|8.19|6.59|8.29|6.69|8.15|6.55|0
1661833500000|2022-08-30 04:25:00|8.2|6.6|8.24|6.64|8.24|6.64|8.19|6.59|0
1661833800000|2022-08-30 04:30:00|8.23|6.63|8.32|6.72|8.33|6.73|8.23|6.63|0
1661834100000|2022-08-30 04:35:00|8.31|6.71|8.39|6.79|8.39|6.79|8.26|6.66|0
1661834400000|2022-08-30 04:40:00|8.37|6.77|8.27|6.67|8.39|6.79|8.27|6.67|0
1661834700000|2022-08-30 04:45:00|8.28|6.68|8.29|6.69|8.32|6.72|8.27|6.67|0
1661835000000|2022-08-30 04:50:00|8.28|6.68|8.2|6.6|8.28|6.68|8.2|6.6|0
1661835300000|2022-08-30 04:55:00|8.19|6.59|8.22|6.62|8.23|6.63|8.18|6.58|0
1661835600000|2022-08-30 05:00:00|8.23|6.63|8.12|6.52|8.25|6.65|8.12|6.52|0
1661835900000|2022-08-30 05:05:00|8.14|6.54|8.21|6.61|8.21|6.61|8.12|6.52|0
1661836200000|2022-08-30 05:10:00|8.2|6.6|8.27|6.67|8.27|6.67|8.16|6.56|0
1661836500000|2022-08-30 05:15:00|8.28|6.68|8.18|6.58|8.28|6.68|8.15|6.55|0
1661836800000|2022-08-30 05:20:00|8.17|6.57|8.17|6.57|8.22|6.62|8.11|6.51|0
1661837100000|2022-08-30 05:25:00|8.16|6.56|8.07|6.47|8.16|6.56|8.05|6.45|0
1661837400000|2022-08-30 05:30:00|8.06|6.46|8.13|6.53|8.13|6.53|8.05|6.45|0
1661837700000|2022-08-30 05:35:00|8.12|6.52|8.13|6.53|8.16|6.56|8.08|6.48|0
1661838000000|2022-08-30 05:40:00|8.14|6.54|8.11|6.51|8.18|6.58|8.07|6.47|0
1661838300000|2022-08-30 05:45:00|8.12|6.52|8.06|6.46|8.12|6.52|8.06|6.46|0
1661838600000|2022-08-30 05:50:00|8.05|6.45|8.08|6.48|8.08|6.48|8|6.4|0
1661838900000|2022-08-30 05:55:00|8.09|6.49|8.18|6.58|8.19|6.59|8.09|6.49|0
1661839200000|2022-08-30 06:00:00|8.17|6.57|8.09|6.49|8.23|6.63|8.04|6.44|0
1661839500000|2022-08-30 06:05:00|8.08|6.48|8.02|6.42|8.15|6.55|8.02|6.42|0
1661839800000|2022-08-30 06:10:00|8.04|6.44|8.04|6.44|8.09|6.49|7.96|6.36|0
1661840100000|2022-08-30 06:15:00|8.03|6.43|8.02|6.42|8.07|6.47|7.91|6.31|0
1661840400000|2022-08-30 06:20:00|8.03|6.43|8.19|6.59|8.19|6.59|8|6.4|0
1661840700000|2022-08-30 06:25:00|8.18|6.58|8.14|6.54|8.18|6.58|8.09|6.49|0
1661841000000|2022-08-30 06:30:00|8.13|6.53|8.04|6.44|8.17|6.57|8.04|6.44|0
1661841300000|2022-08-30 06:35:00|8.03|6.43|8.02|6.42|8.06|6.46|7.94|6.34|0
1661841600000|2022-08-30 06:40:00|8.03|6.43|8.2|6.6|8.25|6.65|8.02|6.42|0
1661841900000|2022-08-30 06:45:00|8.19|6.59|8.1|6.5|8.23|6.63|8.07|6.47|0
1661842200000|2022-08-30 06:50:00|8.11|6.51|8.08|6.48|8.11|6.51|7.98|6.38|0
1661842500000|2022-08-30 06:55:00|8.1|6.5|8.2|6.6|8.27|6.67|8.1|6.5|0
1661842800000|2022-08-30 07:00:00|8.16|6.56|8.19|6.59|8.26|6.66|8.07|6.47|0
1661843100000|2022-08-30 07:05:00|8.08|6.68|8.22|6.82|8.29|6.89|7.95|6.55|0
1661843400000|2022-08-30 07:10:00|8.23|6.83|8.28|6.88|8.32|6.92|8.16|6.76|0
1661843700000|2022-08-30 07:15:00|8.29|6.89|8.48|7.08|8.55|7.15|8.23|6.83|0
1661844000000|2022-08-30 07:20:00|8.5|7.1|8.46|7.06|8.52|7.12|8.39|6.99|0
1661844300000|2022-08-30 07:25:00|8.47|7.07|8.44|7.04|8.51|7.11|8.35|6.95|0
1661844600000|2022-08-30 07:30:00|8.42|7.02|8.69|7.29|8.7|7.3|8.39|6.99|0
1661844900000|2022-08-30 07:35:00|8.73|7.33|8.71|7.31|8.77|7.37|8.63|7.23|0
1661845200000|2022-08-30 07:40:00|8.7|7.3|8.84|7.44|8.84|7.44|8.67|7.27|0
1661845500000|2022-08-30 07:45:00|8.86|7.46|8.96|7.56|8.96|7.56|8.73|7.33|0
1661845800000|2022-08-30 07:50:00|8.95|7.55|8.86|7.46|9.03|7.63|8.86|7.46|0
1661846100000|2022-08-30 07:55:00|8.87|7.47|8.75|7.35|8.87|7.47|8.7|7.3|0
1661846400000|2022-08-30 08:00:00|8.73|7.33|9.29|7.89|9.42|8.02|8.73|7.33|0
1661846700000|2022-08-30 08:05:00|9.27|7.87|9.39|7.99|9.43|8.03|9.26|7.86|0
1661847000000|2022-08-30 08:10:00|9.4|8|8.37|6.97|9.44|8.04|7.7|6.3|0
1661847300000|2022-08-30 08:15:00|8.38|6.98|8.82|7.42|8.82|7.42|8.38|6.98|0
1661847600000|2022-08-30 08:20:00|8.79|7.39|8.57|7.17|8.82|7.42|8.57|7.17|0
1661847900000|2022-08-30 08:25:00|8.55|7.15|8.67|7.27|8.7|7.3|8.55|7.15|0
1661848200000|2022-08-30 08:30:00|8.7|7.3|8.49|7.09|8.7|7.3|8.47|7.07|0
1661848500000|2022-08-30 08:35:00|8.5|7.1|8.46|7.06|8.51|7.11|8.43|7.03|0
1661848800000|2022-08-30 08:40:00|8.45|7.05|8.43|7.03|8.46|7.06|8.39|6.99|0
1661849100000|2022-08-30 08:45:00|8.42|7.02|8.42|7.02|8.47|7.07|8.39|6.99|0
1661849400000|2022-08-30 08:50:00|8.41|7.01|8.42|7.02|8.51|7.11|8.39|6.99|0
1661849700000|2022-08-30 08:55:00|8.44|7.04|8.35|6.95|8.46|7.06|8.32|6.92|0
1661850000000|2022-08-30 09:00:00|8.36|6.96|8.26|6.86|8.41|7.01|8.23|6.83|0
1661850300000|2022-08-30 09:05:00|8.27|6.87|8.2|6.8|8.27|6.87|8.2|6.8|0
1661850600000|2022-08-30 09:10:00|8.21|6.81|8.21|6.81|8.25|6.85|8.17|6.77|0
1661850900000|2022-08-30 09:15:00|8.22|6.82|8.13|6.73|8.25|6.85|8.08|6.68|0
1661851200000|2022-08-30 09:20:00|8.12|6.72|8.27|6.87|8.3|6.9|8.11|6.71|0
1661851500000|2022-08-30 09:25:00|8.28|6.88|8.26|6.86|8.31|6.91|8.21|6.81|0
1661851800000|2022-08-30 09:30:00|8.27|6.87|8.51|7.11|8.54|7.14|8.24|6.84|0
1661852100000|2022-08-30 09:35:00|8.53|7.13|8.51|7.11|8.55|7.15|8.47|7.07|0
1661852400000|2022-08-30 09:40:00|8.52|7.12|8.46|7.06|8.53|7.13|8.43|7.03|0
1661852700000|2022-08-30 09:45:00|8.45|7.05|8.36|6.96|8.46|7.06|8.32|6.92|0
1661853000000|2022-08-30 09:50:00|8.35|6.95|8.48|7.08|8.48|7.08|8.33|6.93|0
1661853300000|2022-08-30 09:55:00|8.5|7.1|8.43|7.03|8.5|7.1|8.41|7.01|0
1661853600000|2022-08-30 10:00:00|8.42|7.02|8.42|7.02|8.46|7.06|8.34|6.94|0
1661853900000|2022-08-30 10:05:00|8.41|7.01|8.6|7.2|8.64|7.24|8.41|7.01|0
1661854200000|2022-08-30 10:10:00|8.59|7.19|8.52|7.12|8.63|7.23|8.47|7.07|0
1661854500000|2022-08-30 10:15:00|8.51|7.11|8.4|7|8.51|7.11|8.39|6.99|0
1661854800000|2022-08-30 10:20:00|8.42|7.02|8.36|6.96|8.47|7.07|8.35|6.95|0
1661855100000|2022-08-30 10:25:00|8.35|6.95|8.45|7.05|8.45|7.05|8.35|6.95|0
1661855400000|2022-08-30 10:30:00|8.47|7.07|8.48|7.08|8.52|7.12|8.41|7.01|0
1661855700000|2022-08-30 10:35:00|8.47|7.07|8.38|6.98|8.48|7.08|8.36|6.96|0
1661856000000|2022-08-30 10:40:00|8.37|6.97|8.35|6.95|8.39|6.99|8.34|6.94|0
1661856300000|2022-08-30 10:45:00|8.34|6.94|8.31|6.91|8.36|6.96|8.29|6.89|0
1661856600000|2022-08-30 10:50:00|8.32|6.92|8.35|6.95|8.37|6.97|8.28|6.88|0
1661856900000|2022-08-30 10:55:00|8.34|6.94|8.22|6.82|8.36|6.96|8.21|6.81|0
1661857200000|2022-08-30 11:00:00|8.23|6.83|8.35|6.95|8.36|6.96|8.21|6.81|0
1661857500000|2022-08-30 11:05:00|8.32|6.92|8.23|6.83|8.37|6.97|8.22|6.82|0
1661857800000|2022-08-30 11:10:00|8.24|6.84|8.24|6.84|8.29|6.89|8.17|6.77|0
1661858100000|2022-08-30 11:15:00|8.23|6.83|8.29|6.89|8.32|6.92|8.23|6.83|0
1661858400000|2022-08-30 11:20:00|8.31|6.91|8.17|6.77|8.31|6.91|8.15|6.75|0
1661858700000|2022-08-30 11:25:00|8.15|6.75|8.17|6.77|8.18|6.78|8.07|6.67|0
1661859000000|2022-08-30 11:30:00|8.15|6.75|8.17|6.77|8.21|6.81|8.13|6.73|0
1661859300000|2022-08-30 11:35:00|8.15|6.75|8.09|6.69|8.2|6.8|8.09|6.69|0
1661859600000|2022-08-30 11:40:00|8.1|6.7|8.16|6.76|8.17|6.77|8.09|6.69|0
1661859900000|2022-08-30 11:45:00|8.18|6.78|8.15|6.75|8.26|6.86|8.13|6.73|0
1661860200000|2022-08-30 11:50:00|8.14|6.74|7.95|6.55|8.14|6.74|7.9|6.5|0
1661860500000|2022-08-30 11:55:00|7.94|6.54|7.95|6.55|7.97|6.57|7.85|6.45|0
1661860800000|2022-08-30 12:00:00|7.99|6.59|8.16|6.76|8.16|6.76|7.95|6.55|0
1661861100000|2022-08-30 12:05:00|8.17|6.77|8.01|6.61|8.19|6.79|8.01|6.61|0
1661861400000|2022-08-30 12:10:00|8|6.6|8.07|6.67|8.11|6.71|7.99|6.59|0
1661861700000|2022-08-30 12:15:00|8.09|6.69|7.94|6.54|8.15|6.75|7.93|6.53|0
1661862000000|2022-08-30 12:20:00|7.95|6.55|7.8|6.4|7.95|6.55|7.76|6.36|0
1661862300000|2022-08-30 12:25:00|7.82|6.42|7.73|6.33|7.84|6.44|7.66|6.26|0
1661862600000|2022-08-30 12:30:00|7.72|6.32|7.43|6.03|7.72|6.32|7.41|6.01|0
1661862900000|2022-08-30 12:35:00|7.44|6.04|7.59|6.19|7.62|6.22|7.43|6.03|0
1661863200000|2022-08-30 12:40:00|7.58|6.18|7.56|6.16|7.66|6.26|7.42|6.02|0
1661863500000|2022-08-30 12:45:00|7.58|6.18|7.5|6.1|7.67|6.27|7.49|6.09|0
1661863800000|2022-08-30 12:50:00|7.49|6.09|8.29|6.89|8.29|6.89|7.26|5.86|0
1661864100000|2022-08-30 12:55:00|8.3|6.9|8.5|7.1|8.71|7.31|8.25|6.85|0
1661864400000|2022-08-30 13:00:00|8.49|7.09|8.55|7.15|8.64|7.24|8.45|7.05|0
1661864700000|2022-08-30 13:05:00|8.57|7.17|8.41|7.01|8.58|7.18|8.36|6.96|0
1661865000000|2022-08-30 13:10:00|8.44|7.04|8.55|7.15|8.58|7.18|8.37|6.97|0
1661865300000|2022-08-30 13:15:00|8.56|7.16|8.35|6.95|8.56|7.16|8.31|6.91|0
1661865600000|2022-08-30 13:20:00|8.34|6.94|8.52|7.12|8.52|7.12|8.31|6.91|0
1661865900000|2022-08-30 13:25:00|8.47|7.07|8.38|6.98|8.52|7.12|8.35|6.95|0
1661866200000|2022-08-30 13:30:00|8.45|7.05|8.41|7.01|8.56|7.16|8.04|6.64|0
1661866500000|2022-08-30 13:35:00|8.45|7.05|8.2|6.8|8.55|7.15|8.01|6.61|0
1661866800000|2022-08-30 13:40:00|8.19|6.79|7.69|6.29|8.23|6.83|7.65|6.25|0
1661867100000|2022-08-30 13:45:00|7.67|6.27|7.77|6.36|7.81|6.39|7.42|6.02|0
1661867400000|2022-08-30 13:50:00|7.75|6.34|7.42|6.02|7.75|6.34|7.41|6.01|0
1661867700000|2022-08-30 13:55:00|7.44|6.04|7.37|5.97|7.55|6.15|7.27|5.87|0
1661868000000|2022-08-30 14:00:00|7.33|5.93|7.44|6.04|7.64|6.24|7.2|5.8|0
1661868300000|2022-08-30 14:05:00|7.45|6.05|6.95|5.55|7.46|6.06|6.78|5.38|0
1661868600000|2022-08-30 14:10:00|6.93|5.53|7.39|5.99|7.39|5.99|6.74|5.34|0
1661868900000|2022-08-30 14:15:00|7.37|5.97|7.11|5.71|7.37|5.97|6.97|5.57|0
1661869200000|2022-08-30 14:20:00|7.12|5.72|6.85|5.45|7.19|5.79|6.79|5.39|0
1661869500000|2022-08-30 14:25:00|6.86|5.46|7.01|5.61|7.14|5.74|6.83|5.43|0
1661869800000|2022-08-30 14:30:00|6.97|5.57|6.45|5.05|7.05|5.65|6.19|4.79|0
1661870100000|2022-08-30 14:35:00|6.44|5.04|6.66|5.26|6.73|5.33|6.26|4.86|0
1661870400000|2022-08-30 14:40:00|6.68|5.28|6.46|5.06|6.68|5.28|6.41|5.01|0
1661870700000|2022-08-30 14:45:00|6.47|5.07|6.35|4.95|6.54|5.14|6.11|4.71|0
1661871000000|2022-08-30 14:50:00|6.37|4.97|6.33|4.93|6.68|5.28|6.27|4.87|0
1661871300000|2022-08-30 14:55:00|6.32|4.92|6.6|5.2|6.6|5.2|6.29|4.89|0
1661871600000|2022-08-30 15:00:00|6.71|5.31|6.51|5.11|6.9|5.5|6.32|4.92|0
1661871900000|2022-08-30 15:05:00|6.5|5.1|6.54|5.14|6.76|5.36|6.43|5.03|0
1661872200000|2022-08-30 15:10:00|6.52|5.12|6.35|4.95|6.55|5.15|6.23|4.83|0
1661872500000|2022-08-30 15:15:00|6.34|4.94|6.74|5.34|6.75|5.35|6.23|4.83|0
1661872800000|2022-08-30 15:20:00|6.73|5.33|6.6|5.2|6.76|5.36|6.44|5.04|0
1661873100000|2022-08-30 15:25:00|6.59|5.19|6.31|4.91|6.59|5.19|6.13|4.73|0
1661873400000|2022-08-30 15:30:00|6.32|4.92|6.61|5.21|6.65|5.25|6.19|4.79|0
1661873700000|2022-08-30 15:35:00|6.59|5.19|6.3|4.9|6.62|5.22|6.25|4.85|0
1661874000000|2022-08-30 15:40:00|6.25|4.85|6.36|4.96|6.43|5.03|6.14|4.74|0
1661874300000|2022-08-30 15:45:00|6.31|4.91|6.09|4.69|6.31|4.91|6.07|4.67|0
1661874600000|2022-08-30 15:50:00|6.1|4.7|6.36|4.96|6.41|5.01|6.06|4.66|0
1661874900000|2022-08-30 15:55:00|6.34|4.94|6.31|4.91|6.48|5.08|6.28|4.88|0
1661875200000|2022-08-30 16:00:00|6.3|4.9|6.38|4.98|6.55|5.15|6.24|4.84|0
1661875500000|2022-08-30 16:05:00|6.39|4.99|6.2|4.8|6.62|5.22|6.16|4.76|0
1661875800000|2022-08-30 16:10:00|6.18|4.78|6.32|4.92|6.33|4.93|6.06|4.66|0
1661876100000|2022-08-30 16:15:00|6.31|4.91|6.24|4.84|6.55|5.15|6.18|4.78|0
1661876400000|2022-08-30 16:20:00|6.19|4.79|6.21|4.81|6.24|4.84|6.09|4.69|0
1661876700000|2022-08-30 16:25:00|6.2|4.8|6.19|4.79|6.2|4.8|6.03|4.63|0
1661877000000|2022-08-30 16:30:00|6.18|4.78|5.86|4.46|6.2|4.8|5.86|4.46|0
1661877300000|2022-08-30 16:35:00|5.85|4.45|6.04|4.64|6.06|4.66|5.85|4.45|0
1661877600000|2022-08-30 16:40:00|6.03|4.63|6.28|4.88|6.28|4.88|5.83|4.43|0
1661877900000|2022-08-30 16:45:00|6.26|4.86|6.32|4.92|6.36|4.96|6.16|4.76|0
1661878200000|2022-08-30 16:50:00|6.34|4.94|6.44|5.04|6.48|5.08|6.31|4.91|0
1661878500000|2022-08-30 16:55:00|6.46|5.06|6.37|4.97|6.51|5.11|6.37|4.97|0
1661878800000|2022-08-30 17:00:00|6.36|4.96|6.38|4.98|6.46|5.06|6.31|4.91|0
1661879100000|2022-08-30 17:05:00|6.39|4.99|6.26|4.86|6.5|5.1|6.22|4.82|0
1661879400000|2022-08-30 17:10:00|6.23|4.83|5.98|4.58|6.3|4.9|5.98|4.58|0
1661879700000|2022-08-30 17:15:00|5.99|4.59|6.1|4.7|6.25|4.85|5.88|4.48|0
1661880000000|2022-08-30 17:20:00|6.11|4.71|6.04|4.64|6.14|4.74|5.99|4.59|0
1661880300000|2022-08-30 17:25:00|6.03|4.63|6.19|4.79|6.2|4.8|6.01|4.61|0
1661880600000|2022-08-30 17:30:00|6.22|4.82|6.2|4.8|6.36|4.96|6.14|4.74|0
1661880900000|2022-08-30 17:35:00|6.21|4.81|6.15|4.75|6.24|4.84|6.04|4.64|0
1661881200000|2022-08-30 17:40:00|6.14|4.74|5.85|4.45|6.2|4.8|5.84|4.44|0
1661881500000|2022-08-30 17:45:00|5.83|4.43|6.23|4.83|6.24|4.84|5.8|4.4|0
1661881800000|2022-08-30 17:50:00|6.2|4.8|6.37|4.97|6.45|5.05|6.17|4.77|0
1661882100000|2022-08-30 17:55:00|6.38|4.98|6.3|4.9|6.44|5.04|6.27|4.87|0
1661882400000|2022-08-30 18:00:00|6.31|4.91|6.45|5.05|6.48|5.08|6.17|4.77|0
1661882700000|2022-08-30 18:05:00|6.44|5.04|5.93|4.53|6.58|5.18|5.91|4.51|0
1661883000000|2022-08-30 18:10:00|5.94|4.54|6|4.6|6.1|4.7|5.91|4.51|0
1661883300000|2022-08-30 18:15:00|6.02|4.62|5.95|4.55|6.1|4.7|5.94|4.54|0
1661883600000|2022-08-30 18:20:00|5.96|4.56|5.96|4.56|6.04|4.64|5.83|4.43|0
1661883900000|2022-08-30 18:25:00|6|4.6|5.75|4.35|6|4.6|5.71|4.31|0
1661884200000|2022-08-30 18:30:00|5.7|4.3|5.97|4.57|6.03|4.63|5.7|4.3|0
1661884500000|2022-08-30 18:35:00|5.96|4.56|5.96|4.56|6|4.6|5.8|4.4|0
1661884800000|2022-08-30 18:40:00|5.98|4.58|5.91|4.51|6.01|4.61|5.79|4.39|0
1661885100000|2022-08-30 18:45:00|5.89|4.49|5.99|4.59|6|4.6|5.89|4.49|0
1661885400000|2022-08-30 18:50:00|6|4.6|5.96|4.56|6.04|4.64|5.89|4.49|0
1661885700000|2022-08-30 18:55:00|5.99|4.59|6.01|4.61|6.13|4.73|5.84|4.44|0
1661886000000|2022-08-30 19:00:00|5.98|4.58|6.23|4.83|6.46|5.06|5.97|4.57|0
1661886300000|2022-08-30 19:05:00|6.25|4.85|6.57|5.17|6.57|5.17|6.22|4.82|0
1661886600000|2022-08-30 19:10:00|6.58|5.18|6.65|5.25|6.81|5.41|6.55|5.15|0
1661886900000|2022-08-30 19:15:00|6.67|5.27|6.61|5.21|6.74|5.34|6.46|5.06|0
1661887200000|2022-08-30 19:20:00|6.6|5.2|6.3|4.9|6.62|5.22|6.07|4.67|0
1661887500000|2022-08-30 19:25:00|6.29|4.89|6.11|4.71|6.3|4.9|6.06|4.66|0
1661887800000|2022-08-30 19:30:00|6.12|4.72|5.85|4.45|6.12|4.72|5.73|4.33|0
1661888100000|2022-08-30 19:35:00|5.86|4.46|5.99|4.59|6.01|4.61|5.85|4.45|0
1661888400000|2022-08-30 19:40:00|5.97|4.57|6.07|4.67|6.23|4.83|5.97|4.57|0
1661888700000|2022-08-30 19:45:00|6.06|4.66|5.7|4.3|6.09|4.69|5.61|4.21|0
1661889000000|2022-08-30 19:50:00|5.75|4.35|5.7|4.3|5.98|4.58|5.59|4.19|0
1661889300000|2022-08-30 19:55:00|5.75|4.35|5.96|4.56|6.1|4.7|5.7|4.3|0
1661889600000|2022-08-30 20:00:00|5.99|4.59|5.98|4.58|6.11|4.71|5.95|4.55|0
1661889900000|2022-08-30 20:05:00|5.97|4.57|5.96|4.56|6.01|4.61|5.94|4.54|0
1661890200000|2022-08-30 20:10:00|5.95|4.55|6.1|4.7|6.19|4.79|5.95|4.55|0
1661890500000|2022-08-30 20:15:00|6.15|4.55|6.11|4.51|6.18|4.58|6.1|4.5|0
1661890800000|2022-08-30 20:20:00|6.12|4.52|6.09|4.49|6.12|4.52|6.08|4.48|0
1661891100000|2022-08-30 20:25:00|6.08|4.48|6.14|4.54|6.15|4.55|6.08|4.48|0
1661891400000|2022-08-30 20:30:00|6.15|4.55|6.2|4.6|6.2|4.6|6.14|4.54|0
1661891700000|2022-08-30 20:35:00|6.19|4.59|6.14|4.54|6.2|4.6|6.14|4.54|0
1661892000000|2022-08-30 20:40:00|6.15|4.55|5.97|4.37|6.19|4.59|5.84|4.24|0
1661892300000|2022-08-30 20:45:00|5.98|4.38|5.95|4.35|6.02|4.42|5.92|4.32|0
1661892600000|2022-08-30 20:50:00|5.94|4.34|5.95|4.35|5.95|4.35|5.87|4.27|0
1661892900000|2022-08-30 20:55:00|5.96|4.36|5.95|4.35|5.98|4.38|5.93|4.33|0
1661893200000|2022-08-30 21:00:00|5.94|4.34|5.93|4.33|5.95|4.35|5.93|4.33|0
1661893500000|2022-08-30 21:05:00|5.94|4.34|5.91|4.31|5.94|4.34|5.91|4.31|0
1661893800000|2022-08-30 21:10:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1661894100000|2022-08-30 21:15:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1661894400000|2022-08-30 21:20:00|5.91|4.31|5.92|4.32|5.92|4.32|5.9|4.3|0
1661894700000|2022-08-30 21:25:00|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1661895000000|2022-08-30 21:30:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1661895300000|2022-08-30 21:35:00|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1661895600000|2022-08-30 21:40:00|5.91|4.31|5.92|4.32|5.92|4.32|5.9|4.3|0
1661895900000|2022-08-30 21:45:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1661896200000|2022-08-30 21:50:00|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1661896500000|2022-08-30 21:55:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1661896800000|2022-08-30 22:00:00|5.98|4.38|5.91|4.31|6.01|4.41|5.89|4.29|0
1661897100000|2022-08-30 22:05:00|5.92|4.32|5.88|4.28|5.93|4.33|5.85|4.25|0
1661897400000|2022-08-30 22:10:00|5.89|4.29|5.9|4.3|5.95|4.35|5.89|4.29|0
1661897700000|2022-08-30 22:15:00|5.89|4.29|5.89|4.29|5.91|4.31|5.84|4.24|0
1661898000000|2022-08-30 22:20:00|5.9|4.3|5.87|4.27|5.9|4.3|5.84|4.24|0
1661898300000|2022-08-30 22:25:00|5.86|4.26|5.85|4.25|5.89|4.29|5.84|4.24|0
1661898600000|2022-08-30 22:30:00|5.86|4.26|5.92|4.32|5.95|4.35|5.86|4.26|0
1661898900000|2022-08-30 22:35:00|5.93|4.33|5.97|4.37|5.98|4.38|5.89|4.29|0
1661899200000|2022-08-30 22:40:00|5.96|4.36|6|4.4|6|4.4|5.96|4.36|0
1661899500000|2022-08-30 22:45:00|5.99|4.39|6|4.4|6.02|4.42|5.97|4.37|0
1661899800000|2022-08-30 22:50:00|6.01|4.41|6|4.4|6.06|4.46|6|4.4|0
1661900100000|2022-08-30 22:55:00|5.99|4.39|6.02|4.42|6.04|4.44|5.97|4.37|0
1661900400000|2022-08-30 23:00:00|6.01|4.41|6|4.4|6.05|4.45|6|4.4|0
1661900700000|2022-08-30 23:05:00|6.01|4.41|5.98|4.38|6.01|4.41|5.97|4.37|0
1661901000000|2022-08-30 23:10:00|5.99|4.39|5.91|4.31|6.01|4.41|5.88|4.28|0
1661901300000|2022-08-30 23:15:00|5.92|4.32|5.91|4.31|5.95|4.35|5.9|4.3|0
1661901600000|2022-08-30 23:20:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1661901900000|2022-08-30 23:25:00|5.92|4.32|5.91|4.31|5.93|4.33|5.87|4.27|0
1661902200000|2022-08-30 23:30:00|5.92|4.32|5.84|4.24|5.92|4.32|5.79|4.19|0
1661902500000|2022-08-30 23:35:00|5.82|4.22|5.85|4.25|5.88|4.28|5.81|4.21|0
1661902800000|2022-08-30 23:40:00|5.86|4.26|5.88|4.28|5.9|4.3|5.86|4.26|0
1661903100000|2022-08-30 23:45:00|5.89|4.29|5.8|4.2|5.89|4.29|5.78|4.18|0
1661903400000|2022-08-30 23:50:00|5.81|4.21|5.79|4.19|5.82|4.22|5.76|4.16|0
1661903700000|2022-08-30 23:55:00|5.8|4.2|5.88|4.28|5.89|4.29|5.79|4.19|0
1661904000000|2022-08-31 00:00:00|5.9|4.3|5.82|4.22|5.92|4.32|5.74|4.14|0
1661904300000|2022-08-31 00:05:00|5.79|4.19|5.99|4.39|5.99|4.39|5.78|4.18|0
1661904600000|2022-08-31 00:10:00|5.98|4.38|5.93|4.33|6.01|4.41|5.91|4.31|0
1661904900000|2022-08-31 00:15:00|5.94|4.34|5.92|4.32|5.94|4.34|5.88|4.28|0
1661905200000|2022-08-31 00:20:00|5.93|4.33|6.06|4.46|6.06|4.46|5.93|4.33|0
1661905500000|2022-08-31 00:25:00|6.05|4.45|6.05|4.45|6.09|4.49|6.02|4.42|0
1661905800000|2022-08-31 00:30:00|6.06|4.46|6.05|4.45|6.13|4.53|6.04|4.44|0
1661906100000|2022-08-31 00:35:00|6.04|4.44|6.06|4.46|6.06|4.46|5.99|4.39|0
1661906400000|2022-08-31 00:40:00|6.07|4.47|6.24|4.64|6.25|4.65|6.06|4.46|0
1661906700000|2022-08-31 00:45:00|6.23|4.63|6.25|4.65|6.3|4.7|6.22|4.62|0
1661907000000|2022-08-31 00:50:00|6.24|4.64|6.22|4.62|6.25|4.65|6.21|4.61|0
1661907300000|2022-08-31 00:55:00|6.21|4.61|6.23|4.63|6.24|4.64|6.2|4.6|0
1661907600000|2022-08-31 01:00:00|6.22|4.62|6.16|4.56|6.24|4.64|6.15|4.55|0
1661907900000|2022-08-31 01:05:00|6.15|4.55|6.19|4.59|6.21|4.61|6.12|4.52|0
1661908200000|2022-08-31 01:10:00|6.2|4.6|6.23|4.63|6.23|4.63|6.16|4.56|0
1661908500000|2022-08-31 01:15:00|6.22|4.62|6.21|4.61|6.22|4.62|6.14|4.54|0
1661908800000|2022-08-31 01:20:00|6.2|4.6|6.17|4.57|6.24|4.64|6.15|4.55|0
1661909100000|2022-08-31 01:25:00|6.18|4.58|6.2|4.6|6.23|4.63|6.18|4.58|0
1661909400000|2022-08-31 01:30:00|6.21|4.61|6.35|4.75|6.36|4.76|6.21|4.61|0
1661909700000|2022-08-31 01:35:00|6.34|4.74|6.33|4.73|6.37|4.77|6.31|4.71|0
1661910000000|2022-08-31 01:40:00|6.35|4.75|6.33|4.73|6.41|4.81|6.33|4.73|0
1661910300000|2022-08-31 01:45:00|6.34|4.74|6.29|4.69|6.34|4.74|6.27|4.67|0
1661910600000|2022-08-31 01:50:00|6.3|4.7|6.23|4.63|6.31|4.71|6.23|4.63|0
1661910900000|2022-08-31 01:55:00|6.24|4.64|6.25|4.65|6.29|4.69|6.23|4.63|0
1661911200000|2022-08-31 02:00:00|6.26|4.66|6.36|4.76|6.36|4.76|6.26|4.66|0
1661911500000|2022-08-31 02:05:00|6.35|4.75|6.33|4.73|6.37|4.77|6.3|4.7|0
1661911800000|2022-08-31 02:10:00|6.34|4.74|6.3|4.7|6.34|4.74|6.26|4.66|0
1661912100000|2022-08-31 02:15:00|6.32|4.72|6.34|4.74|6.35|4.75|6.28|4.68|0
1661912400000|2022-08-31 02:20:00|6.35|4.75|6.29|4.69|6.35|4.75|6.27|4.67|0
1661912700000|2022-08-31 02:25:00|6.28|4.68|6.32|4.72|6.34|4.74|6.27|4.67|0
1661913000000|2022-08-31 02:30:00|6.33|4.73|6.35|4.75|6.39|4.79|6.33|4.73|0
1661913300000|2022-08-31 02:35:00|6.34|4.74|6.47|4.87|6.51|4.91|6.32|4.72|0
1661913600000|2022-08-31 02:40:00|6.46|4.86|6.41|4.81|6.47|4.87|6.41|4.81|0
1661913900000|2022-08-31 02:45:00|6.42|4.82|6.43|4.83|6.45|4.85|6.41|4.81|0
1661914200000|2022-08-31 02:50:00|6.44|4.84|6.39|4.79|6.45|4.85|6.39|4.79|0
1661914500000|2022-08-31 02:55:00|6.38|4.78|6.39|4.79|6.42|4.82|6.36|4.76|0
1661914800000|2022-08-31 03:00:00|6.38|4.78|6.39|4.79|6.4|4.8|6.34|4.74|0
1661915100000|2022-08-31 03:05:00|6.4|4.8|6.4|4.8|6.42|4.82|6.38|4.78|0
1661915400000|2022-08-31 03:10:00|6.41|4.81|6.48|4.88|6.5|4.9|6.4|4.8|0
1661915700000|2022-08-31 03:15:00|6.47|4.87|6.44|4.84|6.48|4.88|6.43|4.83|0
1661916000000|2022-08-31 03:20:00|6.45|4.85|6.7|5.1|6.84|5.24|6.43|4.83|0
1661916300000|2022-08-31 03:25:00|6.72|5.12|6.71|5.11|6.72|5.12|6.64|5.04|0
1661916600000|2022-08-31 03:30:00|6.7|5.1|6.75|5.15|6.76|5.16|6.66|5.06|0
1661916900000|2022-08-31 03:35:00|6.76|5.16|6.75|5.15|6.82|5.22|6.73|5.13|0
1661917200000|2022-08-31 03:40:00|6.74|5.14|6.68|5.08|6.74|5.14|6.67|5.07|0
1661917500000|2022-08-31 03:45:00|6.69|5.09|6.66|5.06|6.7|5.1|6.65|5.05|0
1661917800000|2022-08-31 03:50:00|6.67|5.07|6.65|5.05|6.67|5.07|6.63|5.03|0
1661918100000|2022-08-31 03:55:00|6.64|5.04|6.68|5.08|6.68|5.08|6.63|5.03|0
1661918400000|2022-08-31 04:00:00|6.69|5.09|6.72|5.12|6.73|5.13|6.67|5.07|0
1661918700000|2022-08-31 04:05:00|6.73|5.13|6.69|5.09|6.73|5.13|6.68|5.08|0
1661919000000|2022-08-31 04:10:00|6.7|5.1|6.73|5.13|6.73|5.13|6.68|5.08|0
1661919300000|2022-08-31 04:15:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1661919600000|2022-08-31 04:20:00|6.72|5.12|6.73|5.13|6.74|5.14|6.72|5.12|0
1661919900000|2022-08-31 04:25:00|6.74|5.14|6.68|5.08|6.74|5.14|6.68|5.08|0
1661920200000|2022-08-31 04:30:00|6.69|5.09|6.71|5.11|6.71|5.11|6.59|4.99|0
1661920500000|2022-08-31 04:35:00|6.73|5.13|6.82|5.22|6.94|5.34|6.73|5.13|0
1661920800000|2022-08-31 04:40:00|6.83|5.23|6.83|5.23|6.87|5.27|6.81|5.21|0
1661921100000|2022-08-31 04:45:00|6.82|5.22|6.77|5.17|6.82|5.22|6.77|5.17|0
1661921400000|2022-08-31 04:50:00|6.76|5.16|6.76|5.16|6.78|5.18|6.74|5.14|0
1661921700000|2022-08-31 04:55:00|6.75|5.15|6.75|5.15|6.77|5.17|6.72|5.12|0
1661922000000|2022-08-31 05:00:00|6.77|5.17|6.7|5.1|6.77|5.17|6.7|5.1|0
1661922300000|2022-08-31 05:05:00|6.69|5.09|6.78|5.18|6.81|5.21|6.68|5.08|0
1661922600000|2022-08-31 05:10:00|6.79|5.19|6.86|5.26|6.89|5.29|6.78|5.18|0
1661922900000|2022-08-31 05:15:00|6.87|5.27|6.86|5.26|6.91|5.31|6.84|5.24|0
1661923200000|2022-08-31 05:20:00|6.87|5.27|6.94|5.34|6.95|5.35|6.82|5.22|0
1661923500000|2022-08-31 05:25:00|6.95|5.35|6.87|5.27|7.02|5.42|6.86|5.26|0
1661923800000|2022-08-31 05:30:00|6.86|5.26|6.85|5.25|6.87|5.27|6.82|5.22|0
1661924100000|2022-08-31 05:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.81|5.21|0
1661924400000|2022-08-31 05:40:00|6.82|5.22|6.7|5.1|6.83|5.23|6.69|5.09|0
1661924700000|2022-08-31 05:45:00|6.69|5.09|6.64|5.04|6.71|5.11|6.61|5.01|0
1661925000000|2022-08-31 05:50:00|6.65|5.05|6.79|5.19|6.83|5.23|6.65|5.05|0
1661925300000|2022-08-31 05:55:00|6.8|5.2|6.89|5.29|6.89|5.29|6.78|5.18|0
1661925600000|2022-08-31 06:00:00|6.88|5.28|6.84|5.24|7.02|5.42|6.82|5.22|0
1661925900000|2022-08-31 06:05:00|6.85|5.25|6.99|5.39|7|5.4|6.85|5.25|0
1661926200000|2022-08-31 06:10:00|6.98|5.38|6.69|5.09|7.32|5.72|6.69|5.09|0
1661926500000|2022-08-31 06:15:00|6.65|5.05|6.46|4.86|6.66|5.06|6.46|4.86|0
1661926800000|2022-08-31 06:20:00|6.47|4.87|6.47|4.87|6.52|4.92|6.43|4.83|0
1661927100000|2022-08-31 06:25:00|6.46|4.86|6.46|4.86|6.49|4.89|6.44|4.84|0
1661927400000|2022-08-31 06:30:00|6.45|4.85|6.43|4.83|6.46|4.86|6.35|4.75|0
1661927700000|2022-08-31 06:35:00|6.41|4.81|6.46|4.86|6.46|4.86|6.38|4.78|0
1661928000000|2022-08-31 06:40:00|6.45|4.85|6.39|4.79|6.45|4.85|6.34|4.74|0
1661928300000|2022-08-31 06:45:00|6.4|4.8|6.45|4.85|6.49|4.89|6.39|4.79|0
1661928600000|2022-08-31 06:50:00|6.43|4.83|6.42|4.82|6.49|4.89|6.39|4.79|0
1661928900000|2022-08-31 06:55:00|6.43|4.83|6.46|4.86|6.47|4.87|6.4|4.8|0
1661929200000|2022-08-31 07:00:00|6.5|4.9|6.46|4.86|6.59|4.99|6.43|4.83|0
1661929500000|2022-08-31 07:05:00|6.37|4.97|6.25|4.85|6.42|5.02|6.16|4.76|0
1661929800000|2022-08-31 07:10:00|6.26|4.86|6.31|4.91|6.31|4.91|6.14|4.74|0
1661930100000|2022-08-31 07:15:00|6.3|4.9|6.41|5.01|6.42|5.02|6.3|4.9|0
1661930400000|2022-08-31 07:20:00|6.4|5|6.37|4.97|6.4|5|6.25|4.85|0
1661930700000|2022-08-31 07:25:00|6.38|4.98|6.21|4.81|6.38|4.98|6.16|4.76|0
1661931000000|2022-08-31 07:30:00|6.18|4.78|6.07|4.67|6.18|4.78|6.06|4.66|0
1661931300000|2022-08-31 07:35:00|6.08|4.68|6.06|4.66|6.14|4.74|5.94|4.54|0
1661931600000|2022-08-31 07:40:00|6.04|4.64|5.89|4.49|6.08|4.68|5.88|4.48|0
1661931900000|2022-08-31 07:45:00|5.87|4.47|5.81|4.41|5.88|4.48|5.76|4.36|0
1661932200000|2022-08-31 07:50:00|5.82|4.42|5.83|4.43|5.86|4.46|5.76|4.36|0
1661932500000|2022-08-31 07:55:00|5.82|4.42|5.81|4.41|5.95|4.55|5.8|4.4|0
1661932800000|2022-08-31 08:00:00|5.79|4.39|5.89|4.49|5.98|4.58|5.75|4.35|0
1661933100000|2022-08-31 08:05:00|5.88|4.48|5.77|4.37|5.9|4.5|5.76|4.36|0
1661933400000|2022-08-31 08:10:00|5.78|4.38|5.79|4.39|5.86|4.46|5.75|4.35|0
1661933700000|2022-08-31 08:15:00|5.76|4.36|5.88|4.48|5.9|4.5|5.73|4.33|0
1661934000000|2022-08-31 08:20:00|5.87|4.47|5.64|4.24|5.87|4.47|5.59|4.19|0
1661934300000|2022-08-31 08:25:00|5.63|4.23|6.07|4.67|6.08|4.68|5.38|3.98|0
1661934600000|2022-08-31 08:30:00|6.08|4.68|5.96|4.56|6.1|4.7|5.95|4.55|0
1661934900000|2022-08-31 08:35:00|5.94|4.54|6.08|4.68|6.1|4.7|5.93|4.53|0
1661935200000|2022-08-31 08:40:00|6.09|4.69|6.16|4.76|6.19|4.79|6.02|4.62|0
1661935500000|2022-08-31 08:45:00|6.17|4.77|6.29|4.89|6.34|4.94|6.17|4.77|0
1661935800000|2022-08-31 08:50:00|6.3|4.9|6.24|4.84|6.31|4.91|6.22|4.82|0
1661936100000|2022-08-31 08:55:00|6.25|4.85|6.12|4.72|6.28|4.88|6.09|4.69|0
1661936400000|2022-08-31 09:00:00|6.11|4.71|5.94|4.54|6.11|4.71|5.94|4.54|0
1661936700000|2022-08-31 09:05:00|5.93|4.53|5.88|4.48|5.99|4.59|5.85|4.45|0
1661937000000|2022-08-31 09:10:00|5.87|4.47|5.75|4.35|5.92|4.52|5.74|4.34|0
1661937300000|2022-08-31 09:15:00|5.76|4.36|5.84|4.44|5.92|4.52|5.74|4.34|0
1661937600000|2022-08-31 09:20:00|5.85|4.45|5.89|4.49|5.91|4.51|5.82|4.42|0
1661937900000|2022-08-31 09:25:00|5.87|4.47|5.75|4.35|5.9|4.5|5.74|4.34|0
1661938200000|2022-08-31 09:30:00|5.76|4.36|5.82|4.42|5.85|4.45|5.74|4.34|0
1661938500000|2022-08-31 09:35:00|5.81|4.41|5.74|4.34|5.9|4.5|5.72|4.32|0
1661938800000|2022-08-31 09:40:00|5.73|4.33|5.9|4.5|5.9|4.5|5.73|4.33|0
1661939100000|2022-08-31 09:45:00|5.89|4.49|5.79|4.39|5.93|4.53|5.72|4.32|0
1661939400000|2022-08-31 09:50:00|5.8|4.4|5.91|4.51|5.93|4.53|5.78|4.38|0
1661939700000|2022-08-31 09:55:00|5.89|4.49|5.82|4.42|5.89|4.49|5.79|4.39|0
1661940000000|2022-08-31 10:00:00|5.83|4.43|5.84|4.44|5.88|4.48|5.73|4.33|0
1661940300000|2022-08-31 10:05:00|5.81|4.41|5.87|4.47|5.89|4.49|5.8|4.4|0
1661940600000|2022-08-31 10:10:00|5.89|4.49|6.06|4.66|6.07|4.67|5.87|4.47|0
1661940900000|2022-08-31 10:15:00|6.07|4.67|6.06|4.66|6.14|4.74|6.02|4.62|0
1661941200000|2022-08-31 10:20:00|6.08|4.68|6.24|4.84|6.24|4.84|6.05|4.65|0
1661941500000|2022-08-31 10:25:00|6.23|4.83|6.21|4.81|6.27|4.87|6.18|4.78|0
1661941800000|2022-08-31 10:30:00|6.22|4.82|6.03|4.63|6.22|4.82|6.01|4.61|0
1661942100000|2022-08-31 10:35:00|6.04|4.64|6.27|4.87|6.28|4.88|6.03|4.63|0
1661942400000|2022-08-31 10:40:00|6.28|4.88|6.31|4.91|6.33|4.93|6.22|4.82|0
1661942700000|2022-08-31 10:45:00|6.3|4.9|6.41|5.01|6.41|5.01|6.22|4.82|0
1661943000000|2022-08-31 10:50:00|6.4|5|6.56|5.16|6.6|5.2|6.37|4.97|0
1661943300000|2022-08-31 10:55:00|6.58|5.18|6.32|4.92|6.58|5.18|6.32|4.92|0
1661943600000|2022-08-31 11:00:00|6.34|4.94|6.46|5.06|6.49|5.09|6.3|4.9|0
1661943900000|2022-08-31 11:05:00|6.45|5.05|6.32|4.92|6.47|5.07|6.31|4.91|0
1661944200000|2022-08-31 11:10:00|6.31|4.91|6.31|4.91|6.38|4.98|6.24|4.84|0
1661944500000|2022-08-31 11:15:00|6.3|4.9|6.51|5.11|6.52|5.12|6.25|4.85|0
1661944800000|2022-08-31 11:20:00|6.52|5.12|6.47|5.07|6.56|5.16|6.43|5.03|0
1661945100000|2022-08-31 11:25:00|6.48|5.08|6.34|4.94|6.5|5.1|6.33|4.93|0
1661945400000|2022-08-31 11:30:00|6.36|4.96|6.27|4.87|6.42|5.02|6.26|4.86|0
1661945700000|2022-08-31 11:35:00|6.28|4.88|6.18|4.78|6.35|4.95|6.18|4.78|0
1661946000000|2022-08-31 11:40:00|6.2|4.8|6.23|4.83|6.28|4.88|6.19|4.79|0
1661946300000|2022-08-31 11:45:00|6.24|4.84|6.16|4.76|6.25|4.85|6.13|4.73|0
1661946600000|2022-08-31 11:50:00|6.17|4.77|6.25|4.85|6.27|4.87|6.12|4.72|0
1661946900000|2022-08-31 11:55:00|6.24|4.84|6.36|4.96|6.38|4.98|6.24|4.84|0
1661947200000|2022-08-31 12:00:00|6.34|4.94|6.53|5.13|6.53|5.13|6.25|4.85|0
1661947500000|2022-08-31 12:05:00|6.54|5.14|6.5|5.1|6.59|5.19|6.45|5.05|0
1661947800000|2022-08-31 12:10:00|6.49|5.09|6.46|5.06|6.56|5.16|6.45|5.05|0
1661948100000|2022-08-31 12:15:00|6.45|5.05|6.65|5.25|6.72|5.32|6.45|5.05|0
1661948400000|2022-08-31 12:20:00|6.66|5.26|6.43|5.03|6.69|5.29|6.43|5.03|0
1661948700000|2022-08-31 12:25:00|6.44|5.04|6.53|5.13|6.57|5.17|6.41|5.01|0
1661949000000|2022-08-31 12:30:00|6.55|5.15|6.36|4.96|6.55|5.15|6.33|4.93|0
1661949300000|2022-08-31 12:35:00|6.35|4.95|6.44|5.04|6.52|5.12|6.33|4.93|0
1661949600000|2022-08-31 12:40:00|6.43|5.03|6.38|4.98|6.49|5.09|6.29|4.89|0
1661949900000|2022-08-31 12:45:00|6.41|5.01|6.6|5.2|6.6|5.2|6.35|4.95|0
1661950200000|2022-08-31 12:50:00|6.61|5.21|6.64|5.24|6.72|5.32|6.59|5.19|0
1661950500000|2022-08-31 12:55:00|6.68|5.28|6.6|5.2|6.7|5.3|6.57|5.17|0
1661950800000|2022-08-31 13:00:00|6.61|5.21|6.66|5.26|6.7|5.3|6.57|5.17|0
1661951100000|2022-08-31 13:05:00|6.67|5.27|6.72|5.32|6.75|5.35|6.61|5.21|0
1661951400000|2022-08-31 13:10:00|6.71|5.31|6.42|5.02|6.87|5.47|6.41|5.01|0
1661951700000|2022-08-31 13:15:00|6.41|5.01|6.46|5.06|6.49|5.09|6.26|4.86|0
1661952000000|2022-08-31 13:20:00|6.48|5.08|6.47|5.07|6.57|5.17|6.44|5.04|0
1661952300000|2022-08-31 13:25:00|6.44|5.04|6.26|4.86|6.44|5.04|6.25|4.85|0
1661952600000|2022-08-31 13:30:00|6.24|4.84|5.83|4.43|6.26|4.86|5.69|4.29|0
1661952900000|2022-08-31 13:35:00|5.79|4.39|5.95|4.55|6.01|4.61|5.65|4.25|0
1661953200000|2022-08-31 13:40:00|5.97|4.57|6.65|5.25|6.65|5.25|5.97|4.57|0
1661953500000|2022-08-31 13:45:00|6.56|5.16|6.6|5.2|6.79|5.39|6.37|4.97|0
1661953800000|2022-08-31 13:50:00|6.55|5.15|5.73|4.33|6.96|5.56|5.69|4.29|0
1661954100000|2022-08-31 13:55:00|5.71|4.31|5.68|4.28|5.99|4.59|5.66|4.26|0
1661954400000|2022-08-31 14:00:00|5.67|4.27|5.45|4.05|5.67|4.27|5.44|4.04|0
1661954700000|2022-08-31 14:05:00|5.4|4|5.35|3.95|5.56|4.16|5.35|3.95|0
1661955000000|2022-08-31 14:10:00|5.32|3.92|5.45|4.05|5.68|4.28|5.32|3.92|0
1661955300000|2022-08-31 14:15:00|5.43|4.03|5.71|4.31|5.88|4.48|5.15|3.75|0
1661955600000|2022-08-31 14:20:00|5.72|4.32|5.55|4.15|5.8|4.4|5.43|4.03|0
1661955900000|2022-08-31 14:25:00|5.57|4.17|5.42|4.02|5.71|4.31|5.35|3.95|0
1661956200000|2022-08-31 14:30:00|5.4|4|5.49|4.09|5.59|4.19|5.31|3.91|0
1661956500000|2022-08-31 14:35:00|5.47|4.07|5.31|3.91|5.65|4.25|5.27|3.87|0
1661956800000|2022-08-31 14:40:00|5.33|3.93|5.92|4.52|5.93|4.53|5.16|3.76|0
1661957100000|2022-08-31 14:45:00|5.91|4.51|5.69|4.29|6.24|4.84|5.6|4.2|0
1661957400000|2022-08-31 14:50:00|5.7|4.3|5.45|4.05|5.84|4.44|5.41|4.01|0
1661957700000|2022-08-31 14:55:00|5.42|4.02|5.27|3.87|5.45|4.05|5.23|3.83|0
1661958000000|2022-08-31 15:00:00|5.28|3.88|5.16|3.76|5.29|3.89|4.97|3.57|0
1661958300000|2022-08-31 15:05:00|5.15|3.75|5.08|3.68|5.18|3.78|4.89|3.49|0
1661958600000|2022-08-31 15:10:00|5.07|3.67|5.07|3.67|5.07|3.67|4.94|3.54|0
1661958900000|2022-08-31 15:15:00|5.03|3.63|5.21|3.81|5.21|3.81|4.92|3.52|0
1661959200000|2022-08-31 15:20:00|5.2|3.8|5.23|3.83|5.29|3.89|5.11|3.71|0
1661959500000|2022-08-31 15:25:00|5.22|3.82|5.14|3.74|5.34|3.94|5.1|3.7|0
1661959800000|2022-08-31 15:30:00|5.12|3.72|5.26|3.86|5.31|3.91|5.01|3.61|0
1661960100000|2022-08-31 15:35:00|5.23|3.83|5.22|3.82|5.52|4.12|5.21|3.81|0
1661960400000|2022-08-31 15:40:00|5.2|3.8|5.34|3.94|5.39|3.99|5.16|3.76|0
1661960700000|2022-08-31 15:45:00|5.35|3.95|5.44|4.04|5.53|4.13|5.34|3.94|0
1661961000000|2022-08-31 15:50:00|5.45|4.05|5.47|4.07|5.54|4.14|5.43|4.03|0
1661961300000|2022-08-31 15:55:00|5.48|4.08|5.62|4.22|5.72|4.32|5.48|4.08|0
1661961600000|2022-08-31 16:00:00|5.64|4.24|5.58|4.18|5.7|4.3|5.52|4.12|0
1661961900000|2022-08-31 16:05:00|5.59|4.19|5.49|4.09|5.6|4.2|5.4|4|0
1661962200000|2022-08-31 16:10:00|5.48|4.08|5.44|4.04|5.53|4.13|5.35|3.95|0
1661962500000|2022-08-31 16:15:00|5.43|4.03|5.48|4.08|5.63|4.23|5.43|4.03|0
1661962800000|2022-08-31 16:20:00|5.47|4.07|5.27|3.87|5.47|4.07|5.22|3.82|0
1661963100000|2022-08-31 16:25:00|5.26|3.86|5.31|3.91|5.34|3.94|5.24|3.84|0
1661963400000|2022-08-31 16:30:00|5.32|3.92|5.38|3.98|5.43|4.03|5.28|3.88|0
1661963700000|2022-08-31 16:35:00|5.39|3.99|5.28|3.88|5.41|4.01|5.2|3.8|0
1661964000000|2022-08-31 16:40:00|5.27|3.87|5.15|3.75|5.27|3.87|5.07|3.67|0
1661964300000|2022-08-31 16:45:00|5.12|3.72|5.24|3.84|5.28|3.88|5.12|3.72|0
1661964600000|2022-08-31 16:50:00|5.23|3.83|5.14|3.74|5.25|3.85|5.09|3.69|0
1661964900000|2022-08-31 16:55:00|5.11|3.71|5.18|3.78|5.18|3.78|5.05|3.65|0
1661965200000|2022-08-31 17:00:00|5.17|3.77|5.16|3.76|5.23|3.83|5.13|3.73|0
1661965500000|2022-08-31 17:05:00|5.14|3.74|5.26|3.86|5.3|3.9|5.14|3.74|0
1661965800000|2022-08-31 17:10:00|5.25|3.85|5.3|3.9|5.4|4|5.25|3.85|0
1661966100000|2022-08-31 17:15:00|5.29|3.89|5.09|3.69|5.29|3.89|5.07|3.67|0
1661966400000|2022-08-31 17:20:00|5.12|3.72|5|3.6|5.12|3.72|4.85|3.45|0
1661966700000|2022-08-31 17:25:00|4.99|3.59|5.04|3.64|5.07|3.67|4.91|3.51|0
1661967000000|2022-08-31 17:30:00|5.05|3.65|5.03|3.63|5.12|3.72|4.96|3.56|0
1661967300000|2022-08-31 17:35:00|5.04|3.64|4.88|3.48|5.06|3.66|4.87|3.47|0
1661967600000|2022-08-31 17:40:00|4.87|3.47|4.88|3.48|4.9|3.5|4.76|3.36|0
1661967900000|2022-08-31 17:45:00|4.87|3.47|4.8|3.4|4.93|3.53|4.79|3.39|0
1661968200000|2022-08-31 17:50:00|4.79|3.39|4.94|3.54|4.96|3.56|4.79|3.39|0
1661968500000|2022-08-31 17:55:00|4.93|3.53|4.95|3.55|4.98|3.58|4.89|3.49|0
1661968800000|2022-08-31 18:00:00|4.94|3.54|4.87|3.47|5.04|3.64|4.86|3.46|0
1661969100000|2022-08-31 18:05:00|4.86|3.46|5.04|3.64|5.09|3.69|4.78|3.38|0
1661969400000|2022-08-31 18:10:00|5.05|3.65|5.02|3.62|5.08|3.68|4.96|3.56|0
1661969700000|2022-08-31 18:15:00|5.01|3.61|4.94|3.54|5.1|3.7|4.93|3.53|0
1661970000000|2022-08-31 18:20:00|4.96|3.56|4.88|3.48|4.98|3.58|4.86|3.46|0
1661970300000|2022-08-31 18:25:00|4.87|3.47|4.89|3.49|5|3.6|4.87|3.47|0
1661970600000|2022-08-31 18:30:00|4.87|3.47|4.73|3.33|4.91|3.51|4.66|3.26|0
1661970900000|2022-08-31 18:35:00|4.71|3.31|4.62|3.22|4.72|3.32|4.61|3.21|0
1661971200000|2022-08-31 18:40:00|4.6|3.2|4.55|3.15|4.67|3.27|4.53|3.13|0
1661971500000|2022-08-31 18:45:00|4.53|3.13|4.62|3.22|4.68|3.28|4.49|3.09|0
1661971800000|2022-08-31 18:50:00|4.6|3.2|4.64|3.24|4.67|3.27|4.58|3.18|0
1661972100000|2022-08-31 18:55:00|4.63|3.23|4.68|3.28|4.68|3.28|4.55|3.15|0
1661972400000|2022-08-31 19:00:00|4.67|3.27|4.84|3.44|4.85|3.45|4.59|3.19|0
1661972700000|2022-08-31 19:05:00|4.83|3.43|4.89|3.49|4.98|3.58|4.74|3.34|0
1661973000000|2022-08-31 19:10:00|4.88|3.48|4.92|3.52|5.04|3.64|4.8|3.4|0
1661973300000|2022-08-31 19:15:00|4.94|3.54|4.98|3.58|5.15|3.75|4.93|3.53|0
1661973600000|2022-08-31 19:20:00|4.96|3.56|4.72|3.32|4.96|3.56|4.7|3.3|0
1661973900000|2022-08-31 19:25:00|4.73|3.33|4.77|3.37|4.81|3.41|4.69|3.29|0
1661974200000|2022-08-31 19:30:00|4.75|3.35|4.65|3.25|4.83|3.43|4.62|3.22|0
1661974500000|2022-08-31 19:35:00|4.63|3.23|4.82|3.42|4.82|3.42|4.6|3.2|0
1661974800000|2022-08-31 19:40:00|4.84|3.44|5.01|3.61|5.03|3.63|4.72|3.32|0
1661975100000|2022-08-31 19:45:00|5|3.6|4.94|3.54|5.14|3.74|4.88|3.48|0
1661975400000|2022-08-31 19:50:00|4.9|3.5|4.67|3.27|4.92|3.52|4.65|3.25|0
1661975700000|2022-08-31 19:55:00|4.65|3.25|4.34|2.94|4.7|3.3|4.31|2.91|0
1661976000000|2022-08-31 20:00:00|4.3|2.9|4.34|2.94|4.4|3|4.25|2.85|0
1661976300000|2022-08-31 20:05:00|4.35|2.95|4.42|3.02|4.42|3.02|4.33|2.93|0
1661976600000|2022-08-31 20:10:00|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1661976900000|2022-08-31 20:15:00|4.51|2.91|4.54|2.94|4.54|2.94|4.5|2.9|0
1661977200000|2022-08-31 20:20:00|4.55|2.95|4.54|2.94|4.55|2.95|4.51|2.91|0
1661977500000|2022-08-31 20:25:00|4.53|2.93|4.56|2.96|4.56|2.96|4.51|2.91|0
1661977800000|2022-08-31 20:30:00|4.57|2.97|4.57|2.97|4.58|2.98|4.56|2.96|0
1661978100000|2022-08-31 20:35:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1661978400000|2022-08-31 20:40:00|4.57|2.97|4.55|2.95|4.58|2.98|4.55|2.95|0
1661978700000|2022-08-31 20:45:00|4.54|2.94|4.53|2.93|4.54|2.94|4.49|2.89|0
1661979000000|2022-08-31 20:50:00|4.54|2.94|4.55|2.95|4.55|2.95|4.53|2.93|0
1661979300000|2022-08-31 20:55:00|4.54|2.94|4.54|2.94|4.56|2.96|4.53|2.93|0
1661979600000|2022-08-31 21:00:00|4.53|2.93|4.54|2.94|4.55|2.95|4.53|2.93|0
1661979900000|2022-08-31 21:05:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1661980200000|2022-08-31 21:10:00|4.56|2.96|4.53|2.93|4.56|2.96|4.53|2.93|0
1661980500000|2022-08-31 21:15:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1661980800000|2022-08-31 21:20:00|4.51|2.91|4.48|2.88|4.51|2.91|4.48|2.88|0
1661981100000|2022-08-31 21:25:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1661981400000|2022-08-31 21:30:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1661981700000|2022-08-31 21:35:00|4.48|2.88|4.46|2.86|4.48|2.88|4.45|2.85|0
1661982000000|2022-08-31 21:40:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1661982300000|2022-08-31 21:45:00|4.45|2.85|4.45|2.85|4.46|2.86|4.45|2.85|0
1661982600000|2022-08-31 21:50:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1661982900000|2022-08-31 21:55:00|4.44|2.84|4.46|2.86|4.47|2.87|4.44|2.84|0
1661983200000|2022-08-31 22:00:00|4.39|2.79|4.52|2.92|4.55|2.95|4.39|2.79|0
1661983500000|2022-08-31 22:05:00|4.53|2.93|4.52|2.92|4.53|2.93|4.5|2.9|0
1661983800000|2022-08-31 22:10:00|4.51|2.91|4.38|2.78|4.51|2.91|4.38|2.78|0
1661984100000|2022-08-31 22:15:00|4.39|2.79|4.32|2.72|4.41|2.81|4.32|2.72|0
1661984400000|2022-08-31 22:20:00|4.34|2.74|4.2|2.6|4.37|2.77|4.2|2.6|0
1661984700000|2022-08-31 22:25:00|4.21|2.61|4.18|2.58|4.22|2.62|4.14|2.54|0
1661985000000|2022-08-31 22:30:00|4.19|2.59|4.1|2.5|4.19|2.59|4.05|2.45|0
1661985300000|2022-08-31 22:35:00|4.11|2.51|4.06|2.46|4.13|2.53|4.06|2.46|0
1661985600000|2022-08-31 22:40:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1661985900000|2022-08-31 22:45:00|4.09|2.49|4.12|2.52|4.13|2.53|4.09|2.49|0
1661986200000|2022-08-31 22:50:00|4.13|2.53|4.17|2.57|4.2|2.6|4.11|2.51|0
1661986500000|2022-08-31 22:55:00|4.18|2.58|4.17|2.57|4.19|2.59|4.15|2.55|0
1661986800000|2022-08-31 23:00:00|4.16|2.56|4.08|2.48|4.17|2.57|4.07|2.47|0
1661987100000|2022-08-31 23:05:00|4.09|2.49|4.06|2.46|4.09|2.49|4.03|2.43|0
1661987400000|2022-08-31 23:10:00|4.07|2.47|4.03|2.43|4.09|2.49|4.03|2.43|0
1661987700000|2022-08-31 23:15:00|3.95|2.35|3.93|2.33|3.96|2.36|3.93|2.33|0
1661988000000|2022-08-31 23:20:00|3.95|2.35|3.95|2.35|3.97|2.37|3.93|2.33|0
1661988300000|2022-08-31 23:25:00|3.94|2.34|3.82|2.22|3.94|2.34|3.82|2.22|0
1661988600000|2022-08-31 23:30:00|3.83|2.23|3.81|2.21|3.83|2.23|3.75|2.15|0
1661988900000|2022-08-31 23:35:00|3.82|2.22|3.79|2.19|3.86|2.26|3.79|2.19|0
1661989200000|2022-08-31 23:40:00|3.81|2.21|3.83|2.23|3.84|2.24|3.8|2.2|0
1661989500000|2022-08-31 23:45:00|3.84|2.24|3.88|2.28|3.89|2.29|3.84|2.24|0
1661989800000|2022-08-31 23:50:00|3.89|2.29|3.84|2.24|3.91|2.31|3.84|2.24|0
1661990100000|2022-08-31 23:55:00|3.83|2.23|3.9|2.3|3.94|2.34|3.83|2.23|0
1661990400000|2022-09-01 00:00:00|3.91|2.31|3.93|2.33|3.93|2.33|3.84|2.24|0
1661990700000|2022-09-01 00:05:00|3.94|2.34|3.95|2.35|3.97|2.37|3.92|2.32|0
1661991000000|2022-09-01 00:10:00|3.94|2.34|3.81|2.21|3.94|2.34|3.81|2.21|0
1661991300000|2022-09-01 00:15:00|3.82|2.22|3.83|2.23|3.88|2.28|3.8|2.2|0
1661991600000|2022-09-01 00:20:00|3.84|2.24|3.85|2.25|3.88|2.28|3.82|2.22|0
1661991900000|2022-09-01 00:25:00|3.86|2.26|3.89|2.29|3.92|2.32|3.85|2.25|0
1661992200000|2022-09-01 00:30:00|3.9|2.3|3.83|2.23|3.91|2.31|3.82|2.22|0
1661992500000|2022-09-01 00:35:00|3.82|2.22|3.78|2.18|3.86|2.26|3.77|2.17|0
1661992800000|2022-09-01 00:40:00|3.79|2.19|3.66|2.06|3.8|2.2|3.66|2.06|0
1661993100000|2022-09-01 00:45:00|3.67|2.07|3.7|2.1|3.73|2.13|3.64|2.04|0
1661993400000|2022-09-01 00:50:00|3.71|2.11|3.75|2.15|3.78|2.18|3.71|2.11|0
1661993700000|2022-09-01 00:55:00|3.74|2.14|3.77|2.17|3.78|2.18|3.73|2.13|0
1661994000000|2022-09-01 01:00:00|3.78|2.18|3.86|2.26|3.86|2.26|3.77|2.17|0
1661994300000|2022-09-01 01:05:00|3.85|2.25|3.84|2.24|3.86|2.26|3.83|2.23|0
1661994600000|2022-09-01 01:10:00|3.83|2.23|3.81|2.21|3.85|2.25|3.81|2.21|0
1661994900000|2022-09-01 01:15:00|3.82|2.22|3.87|2.27|3.91|2.31|3.81|2.21|0
1661995200000|2022-09-01 01:20:00|3.86|2.26|3.85|2.25|3.88|2.28|3.8|2.2|0
1661995500000|2022-09-01 01:25:00|3.84|2.24|3.85|2.25|3.88|2.28|3.84|2.24|0
1661995800000|2022-09-01 01:30:00|3.86|2.26|3.81|2.21|3.88|2.28|3.79|2.19|0
1661996100000|2022-09-01 01:35:00|3.8|2.2|3.8|2.2|3.83|2.23|3.77|2.17|0
1661996400000|2022-09-01 01:40:00|3.79|2.19|3.85|2.25|3.86|2.26|3.75|2.15|0
1661996700000|2022-09-01 01:45:00|3.84|2.24|3.92|2.32|3.94|2.34|3.82|2.22|0
1661997000000|2022-09-01 01:50:00|3.93|2.33|3.96|2.36|3.97|2.37|3.89|2.29|0
1661997300000|2022-09-01 01:55:00|3.95|2.35|3.98|2.38|3.99|2.39|3.94|2.34|0
1661997600000|2022-09-01 02:00:00|3.97|2.37|3.99|2.39|3.99|2.39|3.96|2.36|0
1661997900000|2022-09-01 02:05:00|3.98|2.38|3.96|2.36|4|2.4|3.95|2.35|0
1661998200000|2022-09-01 02:10:00|3.95|2.35|3.97|2.37|4|2.4|3.95|2.35|0
1661998500000|2022-09-01 02:15:00|3.96|2.36|3.98|2.38|3.99|2.39|3.96|2.36|0
1661998800000|2022-09-01 02:20:00|3.99|2.39|4.01|2.41|4.02|2.42|3.98|2.38|0
1661999100000|2022-09-01 02:25:00|4.02|2.42|4.01|2.41|4.07|2.47|4.01|2.41|0
1661999400000|2022-09-01 02:30:00|3.99|2.39|3.95|2.35|4|2.4|3.94|2.34|0
1661999700000|2022-09-01 02:35:00|3.96|2.36|3.93|2.33|3.96|2.36|3.93|2.33|0
1662000000000|2022-09-01 02:40:00|3.94|2.34|3.94|2.34|3.96|2.36|3.92|2.32|0
1662000300000|2022-09-01 02:45:00|3.93|2.33|3.95|2.35|3.96|2.36|3.93|2.33|0
1662000600000|2022-09-01 02:50:00|3.96|2.36|3.94|2.34|3.97|2.37|3.94|2.34|0
1662000900000|2022-09-01 02:55:00|3.93|2.33|3.96|2.36|3.96|2.36|3.91|2.31|0
1662001200000|2022-09-01 03:00:00|3.97|2.37|3.94|2.34|4|2.4|3.94|2.34|0
1662001500000|2022-09-01 03:05:00|3.93|2.33|3.94|2.34|3.96|2.36|3.92|2.32|0
1662001800000|2022-09-01 03:10:00|3.93|2.33|3.94|2.34|3.95|2.35|3.93|2.33|0
1662002100000|2022-09-01 03:15:00|3.95|2.35|3.95|2.35|3.95|2.35|3.93|2.33|0
1662002400000|2022-09-01 03:20:00|3.94|2.34|3.95|2.35|3.95|2.35|3.93|2.33|0
1662002700000|2022-09-01 03:25:00|3.94|2.34|3.94|2.34|3.94|2.34|3.91|2.31|0
1662003000000|2022-09-01 03:30:00|3.95|2.35|3.97|2.37|3.97|2.37|3.92|2.32|0
1662003300000|2022-09-01 03:35:00|3.96|2.36|3.92|2.32|3.96|2.36|3.92|2.32|0
1662003600000|2022-09-01 03:40:00|3.93|2.33|3.79|2.19|3.94|2.34|3.79|2.19|0
1662003900000|2022-09-01 03:45:00|3.8|2.2|3.8|2.2|3.84|2.24|3.78|2.18|0
1662004200000|2022-09-01 03:50:00|3.81|2.21|3.82|2.22|3.84|2.24|3.79|2.19|0
1662004500000|2022-09-01 03:55:00|3.81|2.21|3.8|2.2|3.83|2.23|3.8|2.2|0
1662004800000|2022-09-01 04:00:00|3.82|2.22|3.85|2.25|3.86|2.26|3.81|2.21|0
1662005100000|2022-09-01 04:05:00|3.86|2.26|3.86|2.26|3.87|2.27|3.85|2.25|0
1662005400000|2022-09-01 04:10:00|3.87|2.27|3.82|2.22|3.87|2.27|3.8|2.2|0
1662005700000|2022-09-01 04:15:00|3.83|2.23|3.84|2.24|3.85|2.25|3.82|2.22|0
1662006000000|2022-09-01 04:20:00|3.85|2.25|3.89|2.29|3.9|2.3|3.83|2.23|0
1662006300000|2022-09-01 04:25:00|3.88|2.28|3.91|2.31|3.92|2.32|3.88|2.28|0
1662006600000|2022-09-01 04:30:00|3.92|2.32|3.93|2.33|3.94|2.34|3.9|2.3|0
1662006900000|2022-09-01 04:35:00|3.92|2.32|3.99|2.39|4|2.4|3.92|2.32|0
1662007200000|2022-09-01 04:40:00|3.98|2.38|3.96|2.36|3.99|2.39|3.94|2.34|0
1662007500000|2022-09-01 04:45:00|3.97|2.37|4.03|2.43|4.05|2.45|3.96|2.36|0
1662007800000|2022-09-01 04:50:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1662008100000|2022-09-01 04:55:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1662008400000|2022-09-01 05:00:00|4.01|2.41|3.96|2.36|4.02|2.42|3.96|2.36|0
1662008700000|2022-09-01 05:05:00|3.97|2.37|4|2.4|4.04|2.44|3.97|2.37|0
1662009000000|2022-09-01 05:10:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1662009300000|2022-09-01 05:15:00|4.01|2.41|4.03|2.43|4.04|2.44|4|2.4|0
1662009600000|2022-09-01 05:20:00|4.02|2.42|4.03|2.43|4.04|2.44|4|2.4|0
1662009900000|2022-09-01 05:25:00|4.04|2.44|4.07|2.47|4.07|2.47|4.03|2.43|0
1662010200000|2022-09-01 05:30:00|4.06|2.46|4.03|2.43|4.07|2.47|4|2.4|0
1662010500000|2022-09-01 05:35:00|4.04|2.44|4.01|2.41|4.04|2.44|3.98|2.38|0
1662010800000|2022-09-01 05:40:00|4.02|2.42|4.05|2.45|4.07|2.47|4.02|2.42|0
1662011100000|2022-09-01 05:45:00|4.06|2.46|3.94|2.34|4.07|2.47|3.94|2.34|0
1662011400000|2022-09-01 05:50:00|3.93|2.33|3.97|2.37|4|2.4|3.91|2.31|0
1662011700000|2022-09-01 05:55:00|3.96|2.36|3.96|2.36|3.99|2.39|3.96|2.36|0
1662012000000|2022-09-01 06:00:00|3.95|2.35|3.99|2.39|4.01|2.41|3.9|2.3|0
1662012300000|2022-09-01 06:05:00|3.98|2.38|3.99|2.39|4.04|2.44|3.94|2.34|0
1662012600000|2022-09-01 06:10:00|4|2.4|3.98|2.38|4.01|2.41|3.92|2.32|0
1662012900000|2022-09-01 06:15:00|3.97|2.37|4.26|2.66|4.3|2.7|3.89|2.29|0
1662013200000|2022-09-01 06:20:00|4.27|2.67|4.25|2.65|4.33|2.73|4.25|2.65|0
1662013500000|2022-09-01 06:25:00|4.22|2.62|4.33|2.73|4.35|2.75|4.2|2.6|0
1662013800000|2022-09-01 06:30:00|4.35|2.75|4.4|2.8|4.4|2.8|4.33|2.73|0
1662014100000|2022-09-01 06:35:00|4.41|2.81|4.46|2.86|4.46|2.86|4.38|2.78|0
1662014400000|2022-09-01 06:40:00|4.45|2.85|4.51|2.91|4.54|2.94|4.44|2.84|0
1662014700000|2022-09-01 06:45:00|4.52|2.92|4.52|2.92|4.58|2.98|4.48|2.88|0
1662015000000|2022-09-01 06:50:00|4.53|2.93|4.5|2.9|4.54|2.94|4.46|2.86|0
1662015300000|2022-09-01 06:55:00|4.51|2.91|4.49|2.89|4.53|2.93|4.47|2.87|0
1662015600000|2022-09-01 07:00:00|4.48|2.88|4.5|2.9|4.53|2.93|4.4|2.8|0
1662015900000|2022-09-01 07:05:00|4.4|3|4.25|2.85|4.44|3.04|4.16|2.76|0
1662016200000|2022-09-01 07:10:00|4.27|2.87|4.4|3|4.41|3.01|4.24|2.84|0
1662016500000|2022-09-01 07:15:00|4.39|2.99|4.27|2.87|4.46|3.06|4.26|2.86|0
1662016800000|2022-09-01 07:20:00|4.28|2.88|4.22|2.82|4.33|2.93|4.21|2.81|0
1662017100000|2022-09-01 07:25:00|4.23|2.83|4.11|2.71|4.27|2.87|4.11|2.71|0
1662017400000|2022-09-01 07:30:00|4.1|2.7|4.11|2.71|4.14|2.74|4.06|2.66|0
1662017700000|2022-09-01 07:35:00|4.12|2.72|4.14|2.74|4.22|2.82|4.11|2.71|0
1662018000000|2022-09-01 07:40:00|4.13|2.73|4.22|2.82|4.25|2.85|4.07|2.67|0
1662018300000|2022-09-01 07:45:00|4.23|2.83|4.35|2.95|4.36|2.96|4.23|2.83|0
1662018600000|2022-09-01 07:50:00|4.34|2.94|4.27|2.87|4.35|2.95|4.27|2.87|0
1662018900000|2022-09-01 07:55:00|4.26|2.86|4.3|2.9|4.31|2.91|4.25|2.85|0
1662019200000|2022-09-01 08:00:00|4.32|2.92|4.33|2.93|4.33|2.93|4.22|2.82|0
1662019500000|2022-09-01 08:05:00|4.32|2.92|4.27|2.87|4.38|2.98|4.27|2.87|0
1662019800000|2022-09-01 08:10:00|4.26|2.86|4.36|2.96|4.37|2.97|4.23|2.83|0
1662020100000|2022-09-01 08:15:00|4.35|2.95|4.26|2.86|4.35|2.95|4.26|2.86|0
1662020400000|2022-09-01 08:20:00|4.28|2.88|4.22|2.82|4.3|2.9|4.22|2.82|0
1662020700000|2022-09-01 08:25:00|4.21|2.81|4.18|2.78|4.24|2.84|4.18|2.78|0
1662021000000|2022-09-01 08:30:00|4.19|2.79|4.12|2.72|4.2|2.8|4.11|2.71|0
1662021300000|2022-09-01 08:35:00|4.14|2.74|4.18|2.78|4.19|2.79|4.11|2.71|0
1662021600000|2022-09-01 08:40:00|4.19|2.79|4.15|2.75|4.22|2.82|4.14|2.74|0
1662021900000|2022-09-01 08:45:00|4.16|2.76|4.11|2.71|4.16|2.76|4.09|2.69|0
1662022200000|2022-09-01 08:50:00|4.1|2.7|4.07|2.67|4.13|2.73|4.06|2.66|0
1662022500000|2022-09-01 08:55:00|4.08|2.68|4.16|2.76|4.16|2.76|4.07|2.67|0
1662022800000|2022-09-01 09:00:00|4.15|2.75|4.23|2.83|4.25|2.85|4.15|2.75|0
1662023100000|2022-09-01 09:05:00|4.24|2.84|4.21|2.81|4.25|2.85|4.2|2.8|0
1662023400000|2022-09-01 09:10:00|4.2|2.8|4.15|2.75|4.25|2.85|4.14|2.74|0
1662023700000|2022-09-01 09:15:00|4.16|2.76|4.12|2.72|4.19|2.79|4.12|2.72|0
1662024000000|2022-09-01 09:20:00|4.13|2.73|4.07|2.67|4.13|2.73|4.06|2.66|0
1662024300000|2022-09-01 09:25:00|4.08|2.68|4.16|2.76|4.17|2.77|4.08|2.68|0
1662024600000|2022-09-01 09:30:00|4.17|2.77|4.12|2.72|4.21|2.81|4.12|2.72|0
1662024900000|2022-09-01 09:35:00|4.11|2.71|4.21|2.81|4.22|2.82|4.1|2.7|0
1662025200000|2022-09-01 09:40:00|4.22|2.82|4.28|2.88|4.28|2.88|4.2|2.8|0
1662025500000|2022-09-01 09:45:00|4.27|2.87|4.32|2.92|4.34|2.94|4.27|2.87|0
1662025800000|2022-09-01 09:50:00|4.31|2.91|4.35|2.95|4.36|2.96|4.3|2.9|0
1662026100000|2022-09-01 09:55:00|4.34|2.94|4.28|2.88|4.35|2.95|4.28|2.88|0
1662026400000|2022-09-01 10:00:00|4.27|2.87|4.26|2.86|4.3|2.9|4.26|2.86|0
1662026700000|2022-09-01 10:05:00|4.27|2.87|4.28|2.88|4.31|2.91|4.25|2.85|0
1662027000000|2022-09-01 10:10:00|4.29|2.89|4.27|2.87|4.29|2.89|4.24|2.84|0
1662027300000|2022-09-01 10:15:00|4.26|2.86|4.22|2.82|4.27|2.87|4.2|2.8|0
1662027600000|2022-09-01 10:20:00|4.23|2.83|4.21|2.81|4.29|2.89|4.21|2.81|0
1662027900000|2022-09-01 10:25:00|4.22|2.82|4.27|2.87|4.3|2.9|4.21|2.81|0
1662028200000|2022-09-01 10:30:00|4.28|2.88|4.23|2.83|4.29|2.89|4.2|2.8|0
1662028500000|2022-09-01 10:35:00|4.22|2.82|4.21|2.81|4.23|2.83|4.19|2.79|0
1662028800000|2022-09-01 10:40:00|4.19|2.79|4.22|2.82|4.22|2.82|4.18|2.78|0
1662029100000|2022-09-01 10:45:00|4.21|2.81|4.23|2.83|4.25|2.85|4.19|2.79|0
1662029400000|2022-09-01 10:50:00|4.22|2.82|4.22|2.82|4.23|2.83|4.18|2.78|0
1662029700000|2022-09-01 10:55:00|4.23|2.83|4.27|2.87|4.31|2.91|4.19|2.79|0
1662030000000|2022-09-01 11:00:00|4.29|2.89|4.33|2.93|4.34|2.94|4.28|2.88|0
1662030300000|2022-09-01 11:05:00|4.32|2.92|4.34|2.94|4.35|2.95|4.29|2.89|0
1662030600000|2022-09-01 11:10:00|4.33|2.93|4.42|3.02|4.43|3.03|4.3|2.9|0
1662030900000|2022-09-01 11:15:00|4.41|3.01|4.49|3.09|4.49|3.09|4.38|2.98|0
1662031200000|2022-09-01 11:20:00|4.48|3.08|4.51|3.11|4.52|3.12|4.45|3.05|0
1662031500000|2022-09-01 11:25:00|4.52|3.12|4.47|3.07|4.53|3.13|4.46|3.06|0
1662031800000|2022-09-01 11:30:00|4.46|3.06|4.63|3.23|4.63|3.23|4.43|3.03|0
1662032100000|2022-09-01 11:35:00|4.62|3.22|4.31|2.91|4.75|3.35|4.3|2.9|0
1662032400000|2022-09-01 11:40:00|4.32|2.92|4.44|3.04|4.44|3.04|4.29|2.89|0
1662032700000|2022-09-01 11:45:00|4.46|3.06|4.36|2.96|4.49|3.09|4.35|2.95|0
1662033000000|2022-09-01 11:50:00|4.35|2.95|4.35|2.95|4.37|2.97|4.29|2.89|0
1662033300000|2022-09-01 11:55:00|4.34|2.94|4.31|2.91|4.41|3.01|4.31|2.91|0
1662033600000|2022-09-01 12:00:00|4.32|2.92|4.32|2.92|4.4|3|4.31|2.91|0
1662033900000|2022-09-01 12:05:00|4.31|2.91|4.31|2.91|4.36|2.96|4.31|2.91|0
1662034200000|2022-09-01 12:10:00|4.32|2.92|4.24|2.84|4.36|2.96|4.23|2.83|0
1662034500000|2022-09-01 12:15:00|4.23|2.83|4.2|2.8|4.25|2.85|4.19|2.79|0
1662034800000|2022-09-01 12:20:00|4.19|2.79|4.27|2.87|4.27|2.87|4.19|2.79|0
1662035100000|2022-09-01 12:25:00|4.28|2.88|4.21|2.81|4.28|2.88|4.16|2.76|0
1662035400000|2022-09-01 12:30:00|4.2|2.8|4.03|2.63|4.28|2.88|4.01|2.61|0
1662035700000|2022-09-01 12:35:00|4.04|2.64|4.06|2.66|4.08|2.68|3.97|2.57|0
1662036000000|2022-09-01 12:40:00|4.07|2.67|4.06|2.66|4.09|2.69|4.02|2.62|0
1662036300000|2022-09-01 12:45:00|4.04|2.64|4.1|2.7|4.14|2.74|4.04|2.64|0
1662036600000|2022-09-01 12:50:00|4.09|2.69|4.06|2.66|4.14|2.74|4.03|2.63|0
1662036900000|2022-09-01 12:55:00|4.05|2.65|3.99|2.59|4.07|2.67|3.98|2.58|0
1662037200000|2022-09-01 13:00:00|3.98|2.58|3.91|2.51|3.99|2.59|3.91|2.51|0
1662037500000|2022-09-01 13:05:00|3.9|2.5|4.02|2.62|4.09|2.69|3.9|2.5|0
1662037800000|2022-09-01 13:10:00|4.01|2.61|4.05|2.65|4.08|2.68|4|2.6|0
1662038100000|2022-09-01 13:15:00|4.07|2.67|4.09|2.69|4.09|2.69|4.02|2.62|0
1662038400000|2022-09-01 13:20:00|4.08|2.68|4.09|2.69|4.1|2.7|4.04|2.64|0
1662038700000|2022-09-01 13:25:00|4.06|2.66|4.05|2.65|4.07|2.67|4|2.6|0
1662039000000|2022-09-01 13:30:00|4.04|2.64|3.88|2.48|4.17|2.77|3.88|2.48|0
1662039300000|2022-09-01 13:35:00|3.86|2.46|3.97|2.57|4|2.6|3.85|2.45|0
1662039600000|2022-09-01 13:40:00|4.02|2.62|3.94|2.54|4.19|2.79|3.9|2.5|0
1662039900000|2022-09-01 13:45:00|3.92|2.52|3.86|2.46|4.01|2.61|3.81|2.41|0
1662040200000|2022-09-01 13:50:00|3.85|2.45|3.9|2.5|3.91|2.51|3.78|2.38|0
1662040500000|2022-09-01 13:55:00|3.89|2.49|3.88|2.48|3.94|2.54|3.71|2.31|0
1662040800000|2022-09-01 14:00:00|3.92|2.52|3.57|2.17|4.01|2.61|3.56|2.16|0
1662041100000|2022-09-01 14:05:00|3.55|2.15|3.68|2.28|3.73|2.33|3.42|2.02|0
1662041400000|2022-09-01 14:10:00|3.69|2.29|3.55|2.15|3.69|2.29|3.52|2.12|0
1662041700000|2022-09-01 14:15:00|3.53|2.13|3.53|2.13|3.56|2.16|3.46|2.06|0
1662042000000|2022-09-01 14:20:00|3.52|2.12|3.79|2.39|3.79|2.39|3.51|2.11|0
1662042300000|2022-09-01 14:25:00|3.8|2.4|3.92|2.52|3.95|2.55|3.78|2.38|0
1662042600000|2022-09-01 14:30:00|3.93|2.53|3.77|2.37|3.93|2.53|3.76|2.36|0
1662042900000|2022-09-01 14:35:00|3.75|2.35|3.56|2.16|3.84|2.44|3.54|2.14|0
1662043200000|2022-09-01 14:40:00|3.55|2.15|3.47|2.07|3.62|2.22|3.43|2.03|0
1662043500000|2022-09-01 14:45:00|3.46|2.06|3.39|1.99|3.46|2.06|3.37|1.97|0
1662043800000|2022-09-01 14:50:00|3.38|1.98|3.42|2.02|3.53|2.13|3.38|1.98|0
1662044100000|2022-09-01 14:55:00|3.44|2.04|3.41|2.01|3.49|2.09|3.39|1.99|0
1662044400000|2022-09-01 15:00:00|3.4|2|3.38|1.98|3.47|2.07|3.35|1.95|0
1662044700000|2022-09-01 15:05:00|3.39|1.99|3.61|2.21|3.68|2.28|3.39|1.99|0
1662045000000|2022-09-01 15:10:00|3.63|2.23|3.72|2.32|3.74|2.34|3.63|2.23|0
1662045300000|2022-09-01 15:15:00|3.7|2.3|3.7|2.3|3.78|2.38|3.66|2.26|0
1662045600000|2022-09-01 15:20:00|3.71|2.31|3.83|2.43|3.83|2.43|3.59|2.19|0
1662045900000|2022-09-01 15:25:00|3.82|2.42|3.74|2.34|3.87|2.47|3.7|2.3|0
1662046200000|2022-09-01 15:30:00|3.75|2.35|3.99|2.59|4|2.6|3.73|2.33|0
1662046500000|2022-09-01 15:35:00|4.01|2.61|3.98|2.58|4.16|2.76|3.96|2.56|0
1662046800000|2022-09-01 15:40:00|3.99|2.59|3.78|2.38|3.99|2.59|3.78|2.38|0
1662047100000|2022-09-01 15:45:00|3.79|2.39|3.84|2.44|3.85|2.45|3.75|2.35|0
1662047400000|2022-09-01 15:50:00|3.85|2.45|3.78|2.38|3.87|2.47|3.73|2.33|0
1662047700000|2022-09-01 15:55:00|3.8|2.4|3.81|2.41|3.81|2.41|3.7|2.3|0
1662048000000|2022-09-01 16:00:00|3.82|2.42|3.96|2.56|3.96|2.56|3.81|2.41|0
1662048300000|2022-09-01 16:05:00|3.93|2.53|4|2.6|4.02|2.62|3.84|2.44|0
1662048600000|2022-09-01 16:10:00|3.99|2.59|3.99|2.59|3.99|2.59|3.9|2.5|0
1662048900000|2022-09-01 16:15:00|4|2.6|4|2.6|4.08|2.68|3.96|2.56|0
1662049200000|2022-09-01 16:20:00|4.01|2.61|3.93|2.53|4.02|2.62|3.9|2.5|0
1662049500000|2022-09-01 16:25:00|3.94|2.54|3.95|2.55|4.04|2.64|3.87|2.47|0
1662049800000|2022-09-01 16:30:00|3.94|2.54|3.96|2.56|3.96|2.56|3.88|2.48|0
1662050100000|2022-09-01 16:35:00|3.97|2.57|3.79|2.39|3.97|2.57|3.77|2.37|0
1662050400000|2022-09-01 16:40:00|3.77|2.37|3.83|2.43|3.83|2.43|3.75|2.35|0
1662050700000|2022-09-01 16:45:00|3.84|2.44|3.82|2.42|3.86|2.46|3.74|2.34|0
1662051000000|2022-09-01 16:50:00|3.83|2.43|3.68|2.28|3.83|2.43|3.67|2.27|0
1662051300000|2022-09-01 16:55:00|3.69|2.29|3.71|2.31|3.73|2.33|3.61|2.21|0
1662051600000|2022-09-01 17:00:00|3.72|2.32|3.78|2.38|3.83|2.43|3.66|2.26|0
1662051900000|2022-09-01 17:05:00|3.8|2.4|3.93|2.53|3.93|2.53|3.78|2.38|0
1662052200000|2022-09-01 17:10:00|3.92|2.52|4.02|2.62|4.03|2.63|3.86|2.46|0
1662052500000|2022-09-01 17:15:00|4.04|2.64|4.01|2.61|4.06|2.66|3.99|2.59|0
1662052800000|2022-09-01 17:20:00|4.02|2.62|4.17|2.77|4.18|2.78|4.02|2.62|0
1662053100000|2022-09-01 17:25:00|4.16|2.76|4.27|2.87|4.29|2.89|4.12|2.72|0
1662053400000|2022-09-01 17:30:00|4.26|2.86|3.98|2.58|4.35|2.95|3.96|2.56|0
1662053700000|2022-09-01 17:35:00|3.97|2.57|3.9|2.5|4|2.6|3.86|2.46|0
1662054000000|2022-09-01 17:40:00|3.91|2.51|3.85|2.45|3.92|2.52|3.83|2.43|0
1662054300000|2022-09-01 17:45:00|3.83|2.43|3.77|2.37|3.84|2.44|3.73|2.33|0
1662054600000|2022-09-01 17:50:00|3.78|2.38|3.78|2.38|3.81|2.41|3.74|2.34|0
1662054900000|2022-09-01 17:55:00|3.76|2.36|3.78|2.38|3.82|2.42|3.74|2.34|0
1662055200000|2022-09-01 18:00:00|3.81|2.41|3.9|2.5|3.9|2.5|3.71|2.31|0
1662055500000|2022-09-01 18:05:00|3.91|2.51|3.71|2.31|3.96|2.56|3.69|2.29|0
1662055800000|2022-09-01 18:10:00|3.72|2.32|3.76|2.36|3.78|2.38|3.64|2.24|0
1662056100000|2022-09-01 18:15:00|3.75|2.35|3.83|2.43|3.83|2.43|3.75|2.35|0
1662056400000|2022-09-01 18:20:00|3.84|2.44|4.07|2.67|4.11|2.71|3.83|2.43|0
1662056700000|2022-09-01 18:25:00|4.08|2.68|4.16|2.76|4.22|2.82|4.07|2.67|0
1662057000000|2022-09-01 18:30:00|4.17|2.77|4.25|2.85|4.29|2.89|4.17|2.77|0
1662057300000|2022-09-01 18:35:00|4.26|2.86|4.18|2.78|4.38|2.98|4.11|2.71|0
1662057600000|2022-09-01 18:40:00|4.17|2.77|4.09|2.69|4.25|2.85|4.08|2.68|0
1662057900000|2022-09-01 18:45:00|4.1|2.7|4.03|2.63|4.21|2.81|4|2.6|0
1662058200000|2022-09-01 18:50:00|4.04|2.64|4.24|2.84|4.25|2.85|4.01|2.61|0
1662058500000|2022-09-01 18:55:00|4.23|2.83|4.18|2.78|4.29|2.89|4.11|2.71|0
1662058800000|2022-09-01 19:00:00|4.16|2.76|4.17|2.77|4.33|2.93|4.12|2.72|0
1662059100000|2022-09-01 19:05:00|4.18|2.78|4.43|3.03|4.47|3.07|4.18|2.78|0
1662059400000|2022-09-01 19:10:00|4.42|3.02|4.32|2.92|4.47|3.07|4.32|2.92|0
1662059700000|2022-09-01 19:15:00|4.3|2.9|4.02|2.62|4.44|3.04|4.02|2.62|0
1662060000000|2022-09-01 19:20:00|4.04|2.64|4.23|2.83|4.31|2.91|4.02|2.62|0
1662060300000|2022-09-01 19:25:00|4.2|2.8|4.09|2.69|4.21|2.81|4.08|2.68|0
1662060600000|2022-09-01 19:30:00|4.06|2.66|4.04|2.64|4.13|2.73|3.99|2.59|0
1662060900000|2022-09-01 19:35:00|4.03|2.63|4.15|2.75|4.22|2.82|4.01|2.61|0
1662061200000|2022-09-01 19:40:00|4.14|2.74|4.21|2.81|4.23|2.83|4.08|2.68|0
1662061500000|2022-09-01 19:45:00|4.2|2.8|4.11|2.71|4.28|2.88|4.08|2.68|0
1662061800000|2022-09-01 19:50:00|4.15|2.75|4.45|3.05|4.45|3.05|4.15|2.75|0
1662062100000|2022-09-01 19:55:00|4.46|3.06|4.74|3.34|4.83|3.43|4.46|3.06|0
1662062400000|2022-09-01 20:00:00|4.73|3.33|4.71|3.31|4.74|3.34|4.67|3.27|0
1662062700000|2022-09-01 20:05:00|4.72|3.32|4.74|3.34|4.76|3.36|4.7|3.3|0
1662063000000|2022-09-01 20:10:00|4.73|3.33|4.27|2.87|4.73|3.33|4.25|2.85|0
1662063300000|2022-09-01 20:15:00|4.43|2.83|4.52|2.92|4.52|2.92|4.43|2.83|0
1662063600000|2022-09-01 20:20:00|4.51|2.91|4.55|2.95|4.56|2.96|4.5|2.9|0
1662063900000|2022-09-01 20:25:00|4.56|2.96|4.57|2.97|4.58|2.98|4.52|2.92|0
1662064200000|2022-09-01 20:30:00|4.56|2.96|4.55|2.95|4.57|2.97|4.52|2.92|0
1662064500000|2022-09-01 20:35:00|4.54|2.94|4.53|2.93|4.55|2.95|4.52|2.92|0
1662064800000|2022-09-01 20:40:00|4.52|2.92|4.54|2.94|4.56|2.96|4.52|2.92|0
1662065100000|2022-09-01 20:45:00|4.55|2.95|4.56|2.96|4.58|2.98|4.53|2.93|0
1662065400000|2022-09-01 20:50:00|4.57|2.97|4.63|3.03|4.63|3.03|4.57|2.97|0
1662065700000|2022-09-01 20:55:00|4.62|3.02|4.57|2.97|4.62|3.02|4.56|2.96|0
1662066000000|2022-09-01 21:00:00|4.58|2.98|4.57|2.97|4.58|2.98|4.56|2.96|0
1662066300000|2022-09-01 21:05:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1662066600000|2022-09-01 21:10:00|4.58|2.98|4.58|2.98|4.6|3|4.58|2.98|0
1662066900000|2022-09-01 21:15:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1662067200000|2022-09-01 21:20:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1662067500000|2022-09-01 21:25:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1662067800000|2022-09-01 21:30:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1662068100000|2022-09-01 21:35:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1662068400000|2022-09-01 21:40:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1662069000000|2022-09-01 21:50:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1662069300000|2022-09-01 21:55:00|4.59|2.99|4.58|2.98|4.59|2.99|4.57|2.97|0
1662069600000|2022-09-01 22:00:00|4.57|2.97|4.69|3.09|4.71|3.11|4.57|2.97|0
1662069900000|2022-09-01 22:05:00|4.68|3.08|4.72|3.12|4.74|3.14|4.67|3.07|0
1662070200000|2022-09-01 22:10:00|4.73|3.13|4.71|3.11|4.75|3.15|4.71|3.11|0
1662070500000|2022-09-01 22:15:00|4.7|3.1|4.62|3.02|4.7|3.1|4.6|3|0
1662070800000|2022-09-01 22:20:00|4.61|3.01|4.64|3.04|4.64|3.04|4.59|2.99|0
1662071100000|2022-09-01 22:25:00|4.65|3.05|4.66|3.06|4.66|3.06|4.64|3.04|0
1662071400000|2022-09-01 22:30:00|4.65|3.05|4.56|2.96|4.65|3.05|4.56|2.96|0
1662071700000|2022-09-01 22:35:00|4.57|2.97|4.56|2.96|4.57|2.97|4.53|2.93|0
1662072000000|2022-09-01 22:40:00|4.55|2.95|4.53|2.93|4.55|2.95|4.48|2.88|0
1662072300000|2022-09-01 22:45:00|4.54|2.94|4.57|2.97|4.58|2.98|4.52|2.92|0
1662072600000|2022-09-01 22:50:00|4.56|2.96|4.55|2.95|4.58|2.98|4.55|2.95|0
1662072900000|2022-09-01 22:55:00|4.56|2.96|4.55|2.95|4.57|2.97|4.55|2.95|0
1662073200000|2022-09-01 23:00:00|4.56|2.96|4.51|2.91|4.56|2.96|4.5|2.9|0
1662073500000|2022-09-01 23:05:00|4.52|2.92|4.52|2.92|4.54|2.94|4.5|2.9|0
1662073800000|2022-09-01 23:10:00|4.53|2.93|4.52|2.92|4.54|2.94|4.52|2.92|0
1662074100000|2022-09-01 23:15:00|4.5|2.9|4.5|2.9|4.54|2.94|4.49|2.89|0
1662074400000|2022-09-01 23:20:00|4.51|2.91|4.52|2.92|4.53|2.93|4.5|2.9|0
1662074700000|2022-09-01 23:25:00|4.53|2.93|4.55|2.95|4.55|2.95|4.51|2.91|0
1662075000000|2022-09-01 23:30:00|4.54|2.94|4.48|2.88|4.55|2.95|4.46|2.86|0
1662075300000|2022-09-01 23:35:00|4.47|2.87|4.54|2.94|4.56|2.96|4.47|2.87|0
1662075600000|2022-09-01 23:40:00|4.53|2.93|4.61|3.01|4.61|3.01|4.52|2.92|0
1662075900000|2022-09-01 23:45:00|4.6|3|4.56|2.96|4.61|3.01|4.55|2.95|0
1662076200000|2022-09-01 23:50:00|4.55|2.95|4.59|2.99|4.61|3.01|4.53|2.93|0
1662076500000|2022-09-01 23:55:00|4.58|2.98|4.6|3|4.61|3.01|4.58|2.98|0
1662076800000|2022-09-02 00:00:00|4.61|3.01|4.54|2.94|4.61|3.01|4.51|2.91|0
1662077100000|2022-09-02 00:05:00|4.53|2.93|4.61|3.01|4.61|3.01|4.5|2.9|0
1662077400000|2022-09-02 00:10:00|4.6|3|4.56|2.96|4.62|3.02|4.56|2.96|0
1662077700000|2022-09-02 00:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.43|2.83|0
1662078000000|2022-09-02 00:20:00|4.55|2.95|4.57|2.97|4.61|3.01|4.53|2.93|0
1662078300000|2022-09-02 00:25:00|4.58|2.98|4.64|3.04|4.65|3.05|4.57|2.97|0
1662078600000|2022-09-02 00:30:00|4.63|3.03|4.57|2.97|4.65|3.05|4.57|2.97|0
1662078900000|2022-09-02 00:35:00|4.58|2.98|4.55|2.95|4.59|2.99|4.55|2.95|0
1662079200000|2022-09-02 00:40:00|4.56|2.96|4.62|3.02|4.64|3.04|4.56|2.96|0
1662079500000|2022-09-02 00:45:00|4.63|3.03|4.56|2.96|4.63|3.03|4.55|2.95|0
1662079800000|2022-09-02 00:50:00|4.57|2.97|4.6|3|4.61|3.01|4.53|2.93|0
1662080100000|2022-09-02 00:55:00|4.59|2.99|4.59|2.99|4.63|3.03|4.57|2.97|0
1662080400000|2022-09-02 01:00:00|4.58|2.98|4.62|3.02|4.64|3.04|4.58|2.98|0
1662080700000|2022-09-02 01:05:00|4.63|3.03|4.59|2.99|4.64|3.04|4.59|2.99|0
1662081000000|2022-09-02 01:10:00|4.6|3|4.55|2.95|4.63|3.03|4.54|2.94|0
1662081300000|2022-09-02 01:15:00|4.56|2.96|4.58|2.98|4.63|3.03|4.54|2.94|0
1662081600000|2022-09-02 01:20:00|4.59|2.99|4.55|2.95|4.61|3.01|4.54|2.94|0
1662081900000|2022-09-02 01:25:00|4.54|2.94|4.56|2.96|4.57|2.97|4.53|2.93|0
1662082200000|2022-09-02 01:30:00|4.57|2.97|4.53|2.93|4.58|2.98|4.51|2.91|0
1662082500000|2022-09-02 01:35:00|4.54|2.94|4.55|2.95|4.58|2.98|4.49|2.89|0
1662082800000|2022-09-02 01:40:00|4.54|2.94|4.53|2.93|4.61|3.01|4.53|2.93|0
1662083100000|2022-09-02 01:45:00|4.54|2.94|4.5|2.9|4.56|2.96|4.49|2.89|0
1662083400000|2022-09-02 01:50:00|4.49|2.89|4.55|2.95|4.55|2.95|4.49|2.89|0
1662083700000|2022-09-02 01:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.54|2.94|0
1662084000000|2022-09-02 02:00:00|4.56|2.96|4.52|2.92|4.56|2.96|4.51|2.91|0
1662084300000|2022-09-02 02:05:00|4.53|2.93|4.49|2.89|4.53|2.93|4.49|2.89|0
1662084600000|2022-09-02 02:10:00|4.5|2.9|4.45|2.85|4.5|2.9|4.45|2.85|0
1662084900000|2022-09-02 02:15:00|4.44|2.84|4.43|2.83|4.46|2.86|4.41|2.81|0
1662085200000|2022-09-02 02:20:00|4.44|2.84|4.42|2.82|4.44|2.84|4.39|2.79|0
1662085500000|2022-09-02 02:25:00|4.41|2.81|4.4|2.8|4.42|2.82|4.37|2.77|0
1662085800000|2022-09-02 02:30:00|4.39|2.79|4.45|2.85|4.45|2.85|4.39|2.79|0
1662086100000|2022-09-02 02:35:00|4.44|2.84|4.44|2.84|4.45|2.85|4.43|2.83|0
1662086400000|2022-09-02 02:40:00|4.45|2.85|4.43|2.83|4.45|2.85|4.42|2.82|0
1662086700000|2022-09-02 02:45:00|4.44|2.84|4.49|2.89|4.49|2.89|4.43|2.83|0
1662087000000|2022-09-02 02:50:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1662087300000|2022-09-02 02:55:00|4.48|2.88|4.49|2.89|4.5|2.9|4.47|2.87|0
1662087600000|2022-09-02 03:00:00|4.48|2.88|4.52|2.92|4.55|2.95|4.47|2.87|0
1662087900000|2022-09-02 03:05:00|4.53|2.93|4.58|2.98|4.58|2.98|4.53|2.93|0
1662088200000|2022-09-02 03:10:00|4.57|2.97|4.58|2.98|4.58|2.98|4.53|2.93|0
1662088500000|2022-09-02 03:15:00|4.59|2.99|4.55|2.95|4.6|3|4.55|2.95|0
1662088800000|2022-09-02 03:20:00|4.56|2.96|4.55|2.95|4.57|2.97|4.52|2.92|0
1662089100000|2022-09-02 03:25:00|4.54|2.94|4.53|2.93|4.55|2.95|4.51|2.91|0
1662089400000|2022-09-02 03:30:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1662089700000|2022-09-02 03:35:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1662090000000|2022-09-02 03:40:00|4.54|2.94|4.55|2.95|4.57|2.97|4.53|2.93|0
1662090300000|2022-09-02 03:45:00|4.54|2.94|4.54|2.94|4.57|2.97|4.54|2.94|0
1662090600000|2022-09-02 03:50:00|4.55|2.95|4.56|2.96|4.56|2.96|4.53|2.93|0
1662090900000|2022-09-02 03:55:00|4.55|2.95|4.54|2.94|4.57|2.97|4.54|2.94|0
1662091200000|2022-09-02 04:00:00|4.55|2.95|4.57|2.97|4.58|2.98|4.54|2.94|0
1662091500000|2022-09-02 04:05:00|4.56|2.96|4.56|2.96|4.57|2.97|4.55|2.95|0
1662091800000|2022-09-02 04:10:00|4.55|2.95|4.56|2.96|4.57|2.97|4.54|2.94|0
1662092100000|2022-09-02 04:15:00|4.57|2.97|4.68|3.08|4.68|3.08|4.56|2.96|0
1662092400000|2022-09-02 04:20:00|4.67|3.07|4.68|3.08|4.69|3.09|4.65|3.05|0
1662092700000|2022-09-02 04:25:00|4.67|3.07|4.69|3.09|4.7|3.1|4.66|3.06|0
1662093000000|2022-09-02 04:30:00|4.7|3.1|4.68|3.08|4.7|3.1|4.66|3.06|0
1662093300000|2022-09-02 04:35:00|4.69|3.09|4.67|3.07|4.71|3.11|4.67|3.07|0
1662093600000|2022-09-02 04:40:00|4.66|3.06|4.63|3.03|4.67|3.07|4.63|3.03|0
1662093900000|2022-09-02 04:45:00|4.62|3.02|4.6|3|4.63|3.03|4.59|2.99|0
1662094200000|2022-09-02 04:50:00|4.59|2.99|4.63|3.03|4.63|3.03|4.57|2.97|0
1662094500000|2022-09-02 04:55:00|4.64|3.04|4.69|3.09|4.69|3.09|4.63|3.03|0
1662094800000|2022-09-02 05:00:00|4.7|3.1|4.68|3.08|4.71|3.11|4.65|3.05|0
1662095100000|2022-09-02 05:05:00|4.67|3.07|4.62|3.02|4.68|3.08|4.62|3.02|0
1662095400000|2022-09-02 05:10:00|4.61|3.01|4.64|3.04|4.64|3.04|4.6|3|0
1662095700000|2022-09-02 05:15:00|4.65|3.05|4.58|2.98|4.65|3.05|4.57|2.97|0
1662096000000|2022-09-02 05:20:00|4.59|2.99|4.54|2.94|4.59|2.99|4.54|2.94|0
1662096300000|2022-09-02 05:25:00|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1662096600000|2022-09-02 05:30:00|4.51|2.91|4.49|2.89|4.52|2.92|4.49|2.89|0
1662096900000|2022-09-02 05:35:00|4.48|2.88|4.43|2.83|4.48|2.88|4.43|2.83|0
1662097200000|2022-09-02 05:40:00|4.44|2.84|4.42|2.82|4.45|2.85|4.42|2.82|0
1662097500000|2022-09-02 05:45:00|4.41|2.81|4.41|2.81|4.42|2.82|4.38|2.78|0
1662097800000|2022-09-02 05:50:00|4.4|2.8|4.46|2.86|4.47|2.87|4.4|2.8|0
1662098100000|2022-09-02 05:55:00|4.45|2.85|4.44|2.84|4.46|2.86|4.38|2.78|0
1662098400000|2022-09-02 06:00:00|4.43|2.83|4.32|2.72|4.44|2.84|4.29|2.69|0
1662098700000|2022-09-02 06:05:00|4.33|2.73|4.35|2.75|4.38|2.78|4.28|2.68|0
1662099000000|2022-09-02 06:10:00|4.34|2.74|4.41|2.81|4.42|2.82|4.34|2.74|0
1662099300000|2022-09-02 06:15:00|4.4|2.8|4.41|2.81|4.43|2.83|4.36|2.76|0
1662099600000|2022-09-02 06:20:00|4.4|2.8|4.48|2.88|4.48|2.88|4.4|2.8|0
1662099900000|2022-09-02 06:25:00|4.49|2.89|4.55|2.95|4.55|2.95|4.49|2.89|0
1662100200000|2022-09-02 06:30:00|4.54|2.94|4.62|3.02|4.62|3.02|4.53|2.93|0
1662100500000|2022-09-02 06:35:00|4.63|3.03|4.67|3.07|4.68|3.08|4.62|3.02|0
1662100800000|2022-09-02 06:40:00|4.66|3.06|4.65|3.05|4.66|3.06|4.6|3|0
1662101100000|2022-09-02 06:45:00|4.64|3.04|4.7|3.1|4.71|3.11|4.64|3.04|0
1662101400000|2022-09-02 06:50:00|4.69|3.09|4.75|3.15|4.75|3.15|4.68|3.08|0
1662101700000|2022-09-02 06:55:00|4.73|3.13|4.74|3.14|4.75|3.15|4.69|3.09|0
1662102000000|2022-09-02 07:00:00|4.75|3.15|4.55|2.95|4.75|3.15|4.53|2.93|0
1662102300000|2022-09-02 07:05:00|4.46|3.06|4.36|2.96|4.51|3.11|4.36|2.96|0
1662102600000|2022-09-02 07:10:00|4.37|2.97|4.35|2.95|4.46|3.06|4.35|2.95|0
1662102900000|2022-09-02 07:15:00|4.36|2.96|4.27|2.87|4.37|2.97|4.24|2.84|0
1662103200000|2022-09-02 07:20:00|4.26|2.86|4.34|2.94|4.39|2.99|4.26|2.86|0
1662103500000|2022-09-02 07:25:00|4.35|2.95|4.41|3.01|4.41|3.01|4.32|2.92|0
1662103800000|2022-09-02 07:30:00|4.42|3.02|4.33|2.93|4.46|3.06|4.33|2.93|0
1662104100000|2022-09-02 07:35:00|4.3|2.9|4.32|2.92|4.34|2.94|4.28|2.88|0
1662104400000|2022-09-02 07:40:00|4.33|2.93|4.36|2.96|4.39|2.99|4.32|2.92|0
1662104700000|2022-09-02 07:45:00|4.39|2.99|4.36|2.96|4.4|3|4.3|2.9|0
1662105000000|2022-09-02 07:50:00|4.37|2.97|4.36|2.96|4.39|2.99|4.33|2.93|0
1662105300000|2022-09-02 07:55:00|4.37|2.97|4.33|2.93|4.39|2.99|4.32|2.92|0
1662105600000|2022-09-02 08:00:00|4.32|2.92|4.47|3.07|4.47|3.07|4.32|2.92|0
1662105900000|2022-09-02 08:05:00|4.46|3.06|4.51|3.11|4.52|3.12|4.44|3.04|0
1662106200000|2022-09-02 08:10:00|4.52|3.12|4.49|3.09|4.53|3.13|4.48|3.08|0
1662106500000|2022-09-02 08:15:00|4.5|3.1|4.54|3.14|4.57|3.17|4.48|3.08|0
1662106800000|2022-09-02 08:20:00|4.55|3.15|4.53|3.13|4.63|3.23|4.53|3.13|0
1662107100000|2022-09-02 08:25:00|4.54|3.14|4.59|3.19|4.61|3.21|4.53|3.13|0
1662107400000|2022-09-02 08:30:00|4.61|3.21|4.56|3.16|4.64|3.24|4.53|3.13|0
1662107700000|2022-09-02 08:35:00|4.55|3.15|4.63|3.23|4.64|3.24|4.55|3.15|0
1662108000000|2022-09-02 08:40:00|4.64|3.24|4.63|3.23|4.65|3.25|4.61|3.21|0
1662108300000|2022-09-02 08:45:00|4.64|3.24|4.67|3.27|4.67|3.27|4.58|3.18|0
1662108600000|2022-09-02 08:50:00|4.68|3.28|4.67|3.27|4.71|3.31|4.66|3.26|0
1662108900000|2022-09-02 08:55:00|4.66|3.26|4.67|3.27|4.68|3.28|4.6|3.2|0
1662109200000|2022-09-02 09:00:00|4.66|3.26|4.58|3.18|4.66|3.26|4.58|3.18|0
1662109500000|2022-09-02 09:05:00|4.57|3.17|4.57|3.17|4.61|3.21|4.55|3.15|0
1662109800000|2022-09-02 09:10:00|4.56|3.16|4.58|3.18|4.62|3.22|4.56|3.16|0
1662110100000|2022-09-02 09:15:00|4.57|3.17|4.55|3.15|4.59|3.19|4.55|3.15|0
1662110400000|2022-09-02 09:20:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1662110700000|2022-09-02 09:25:00|4.53|3.13|4.57|3.17|4.6|3.2|4.53|3.13|0
1662111000000|2022-09-02 09:30:00|4.58|3.18|4.5|3.1|4.59|3.19|4.5|3.1|0
1662111300000|2022-09-02 09:35:00|4.49|3.09|4.5|3.1|4.51|3.11|4.47|3.07|0
1662111600000|2022-09-02 09:40:00|4.51|3.11|4.48|3.08|4.54|3.14|4.48|3.08|0
1662111900000|2022-09-02 09:45:00|4.49|3.09|4.51|3.11|4.55|3.15|4.48|3.08|0
1662112200000|2022-09-02 09:50:00|4.52|3.12|4.57|3.17|4.58|3.18|4.52|3.12|0
1662112500000|2022-09-02 09:55:00|4.58|3.18|4.6|3.2|4.6|3.2|4.55|3.15|0
1662112800000|2022-09-02 10:00:00|4.59|3.19|4.62|3.22|4.64|3.24|4.59|3.19|0
1662113100000|2022-09-02 10:05:00|4.63|3.23|4.52|3.12|4.63|3.23|4.51|3.11|0
1662113400000|2022-09-02 10:10:00|4.51|3.11|4.54|3.14|4.56|3.16|4.49|3.09|0
1662113700000|2022-09-02 10:15:00|4.53|3.13|4.47|3.07|4.54|3.14|4.47|3.07|0
1662114000000|2022-09-02 10:20:00|4.48|3.08|4.42|3.02|4.49|3.09|4.41|3.01|0
1662114300000|2022-09-02 10:25:00|4.43|3.03|4.38|2.98|4.44|3.04|4.38|2.98|0
1662114600000|2022-09-02 10:30:00|4.37|2.97|4.34|2.94|4.38|2.98|4.29|2.89|0
1662114900000|2022-09-02 10:35:00|4.33|2.93|4.4|3|4.4|3|4.33|2.93|0
1662115200000|2022-09-02 10:40:00|4.41|3.01|4.39|2.99|4.45|3.05|4.38|2.98|0
1662115500000|2022-09-02 10:45:00|4.38|2.98|4.4|3|4.41|3.01|4.32|2.92|0
1662115800000|2022-09-02 10:50:00|4.39|2.99|4.39|2.99|4.41|3.01|4.34|2.94|0
1662116100000|2022-09-02 10:55:00|4.4|3|4.45|3.05|4.46|3.06|4.38|2.98|0
1662116400000|2022-09-02 11:00:00|4.44|3.04|4.42|3.02|4.5|3.1|4.41|3.01|0
1662116700000|2022-09-02 11:05:00|4.41|3.01|4.42|3.02|4.46|3.06|4.37|2.97|0
1662117000000|2022-09-02 11:10:00|4.43|3.03|4.35|2.95|4.44|3.04|4.3|2.9|0
1662117300000|2022-09-02 11:15:00|4.36|2.96|4.4|3|4.42|3.02|4.36|2.96|0
1662117600000|2022-09-02 11:20:00|4.39|2.99|4.31|2.91|4.39|2.99|4.31|2.91|0
1662117900000|2022-09-02 11:25:00|4.32|2.92|4.33|2.93|4.38|2.98|4.32|2.92|0
1662118200000|2022-09-02 11:30:00|4.36|2.96|4.38|2.98|4.38|2.98|4.32|2.92|0
1662118500000|2022-09-02 11:35:00|4.37|2.97|4.49|3.09|4.49|3.09|4.37|2.97|0
1662118800000|2022-09-02 11:40:00|4.48|3.08|4.52|3.12|4.54|3.14|4.47|3.07|0
1662119100000|2022-09-02 11:45:00|4.51|3.11|4.57|3.17|4.57|3.17|4.48|3.08|0
1662119400000|2022-09-02 11:50:00|4.54|3.14|4.55|3.15|4.59|3.19|4.53|3.13|0
1662119700000|2022-09-02 11:55:00|4.56|3.16|4.52|3.12|4.56|3.16|4.5|3.1|0
1662120000000|2022-09-02 12:00:00|4.51|3.11|4.53|3.13|4.56|3.16|4.51|3.11|0
1662120300000|2022-09-02 12:05:00|4.52|3.12|4.55|3.15|4.59|3.19|4.52|3.12|0
1662120600000|2022-09-02 12:10:00|4.56|3.16|4.48|3.08|4.56|3.16|4.48|3.08|0
1662120900000|2022-09-02 12:15:00|4.5|3.1|4.5|3.1|4.51|3.11|4.46|3.06|0
1662121200000|2022-09-02 12:20:00|4.53|3.13|4.69|3.29|4.69|3.29|4.52|3.12|0
1662121500000|2022-09-02 12:25:00|4.7|3.3|4.64|3.24|4.71|3.31|4.57|3.17|0
1662121800000|2022-09-02 12:30:00|5.15|3.75|4.6|3.2|5.77|4.37|4.56|3.16|0
1662122100000|2022-09-02 12:35:00|4.64|3.24|4.59|3.19|4.84|3.44|4.56|3.16|0
1662122400000|2022-09-02 12:40:00|4.58|3.18|4.22|2.82|4.65|3.25|4.22|2.82|0
1662122700000|2022-09-02 12:45:00|4.21|2.81|4.26|2.86|4.27|2.87|4.03|2.63|0
1662123000000|2022-09-02 12:50:00|4.27|2.87|4.45|3.05|4.45|3.05|4.27|2.87|0
1662123300000|2022-09-02 12:55:00|4.44|3.04|4.69|3.29|4.69|3.29|4.43|3.03|0
1662123600000|2022-09-02 13:00:00|4.67|3.27|4.75|3.35|4.75|3.35|4.57|3.17|0
1662123900000|2022-09-02 13:05:00|4.76|3.36|4.93|3.53|4.94|3.54|4.71|3.31|0
1662124200000|2022-09-02 13:10:00|4.92|3.52|4.75|3.35|4.97|3.57|4.75|3.35|0
1662124500000|2022-09-02 13:15:00|4.76|3.36|4.94|3.54|4.95|3.55|4.74|3.34|0
1662124800000|2022-09-02 13:20:00|4.93|3.53|4.92|3.52|5.03|3.63|4.92|3.52|0
1662125100000|2022-09-02 13:25:00|4.93|3.53|4.95|3.55|4.98|3.58|4.89|3.49|0
1662125400000|2022-09-02 13:30:00|4.94|3.54|4.3|2.9|4.95|3.55|4.29|2.89|0
1662125700000|2022-09-02 13:35:00|4.28|2.88|4.45|3.05|4.49|3.09|4.26|2.86|0
1662126000000|2022-09-02 13:40:00|4.46|3.06|4.1|2.7|4.46|3.06|4.09|2.69|0
1662126300000|2022-09-02 13:45:00|4.15|2.75|4.35|2.95|4.44|3.04|4.15|2.75|0
1662126600000|2022-09-02 13:50:00|4.4|3|4.37|2.97|4.57|3.17|4.28|2.88|0
1662126900000|2022-09-02 13:55:00|4.39|2.99|4.25|2.85|4.5|3.1|4.24|2.84|0
1662127200000|2022-09-02 14:00:00|4.28|2.88|3.9|2.5|4.32|2.92|3.86|2.46|0
1662127500000|2022-09-02 14:05:00|3.91|2.51|4.18|2.78|4.23|2.83|3.88|2.48|0
1662127800000|2022-09-02 14:10:00|4.2|2.8|4.57|3.17|4.63|3.23|4.19|2.79|0
1662128100000|2022-09-02 14:15:00|4.56|3.16|4.64|3.24|4.75|3.35|4.56|3.16|0
1662128400000|2022-09-02 14:20:00|4.65|3.25|4.46|3.06|4.67|3.27|4.32|2.92|0
1662128700000|2022-09-02 14:25:00|4.48|3.08|4.69|3.29|4.69|3.29|4.45|3.05|0
1662129000000|2022-09-02 14:30:00|4.67|3.27|4.83|3.43|4.9|3.5|4.67|3.27|0
1662129300000|2022-09-02 14:35:00|4.84|3.44|4.95|3.55|5|3.6|4.84|3.44|0
1662129600000|2022-09-02 14:40:00|4.98|3.58|4.97|3.57|5.07|3.67|4.91|3.51|0
1662129900000|2022-09-02 14:45:00|4.98|3.58|4.87|3.47|4.99|3.59|4.85|3.45|0
1662130200000|2022-09-02 14:50:00|4.88|3.48|4.81|3.41|5.1|3.7|4.64|3.24|0
1662130500000|2022-09-02 14:55:00|4.8|3.4|4.81|3.41|4.89|3.49|4.65|3.25|0
1662130800000|2022-09-02 15:00:00|4.84|3.44|5.04|3.64|5.04|3.64|4.75|3.35|0
1662131100000|2022-09-02 15:05:00|5.02|3.62|4.88|3.48|5.08|3.68|4.83|3.43|0
1662131400000|2022-09-02 15:10:00|4.85|3.45|4.98|3.58|5|3.6|4.8|3.4|0
1662131700000|2022-09-02 15:15:00|4.97|3.57|5|3.6|5.01|3.61|4.84|3.44|0
1662132000000|2022-09-02 15:20:00|4.99|3.59|5|3.6|5.04|3.64|4.95|3.55|0
1662132300000|2022-09-02 15:25:00|5.01|3.61|4.96|3.56|5.01|3.61|4.88|3.48|0
1662132600000|2022-09-02 15:30:00|4.98|3.58|4.98|3.58|5.11|3.71|4.92|3.52|0
1662132900000|2022-09-02 15:35:00|4.97|3.57|5.03|3.63|5.06|3.66|4.91|3.51|0
1662133200000|2022-09-02 15:40:00|5.04|3.64|4.84|3.44|5.04|3.64|4.72|3.32|0
1662133500000|2022-09-02 15:45:00|4.85|3.45|5.02|3.62|5.07|3.67|4.83|3.43|0
1662133800000|2022-09-02 15:50:00|5.04|3.64|5.08|3.68|5.11|3.71|5.01|3.61|0
1662134100000|2022-09-02 15:55:00|5.06|3.66|5.05|3.65|5.13|3.73|5|3.6|0
1662134400000|2022-09-02 16:00:00|5.07|3.67|5.01|3.61|5.13|3.73|4.94|3.54|0
1662134700000|2022-09-02 16:05:00|5|3.6|4.93|3.53|5.02|3.62|4.89|3.49|0
1662135000000|2022-09-02 16:10:00|4.94|3.54|4.85|3.45|4.94|3.54|4.82|3.42|0
1662135300000|2022-09-02 16:15:00|4.82|3.42|4.64|3.24|4.83|3.43|4.64|3.24|0
1662135600000|2022-09-02 16:20:00|4.65|3.25|4.38|2.98|4.68|3.28|4.26|2.86|0
1662135900000|2022-09-02 16:25:00|4.36|2.96|4.27|2.87|4.4|3|4.25|2.85|0
1662136200000|2022-09-02 16:30:00|4.25|2.85|4.27|2.87|4.44|3.04|4.17|2.77|0
1662136500000|2022-09-02 16:35:00|4.26|2.86|4.55|3.15|4.58|3.18|3.84|2.44|0
1662136800000|2022-09-02 16:40:00|4.52|3.12|4.34|2.94|4.55|3.15|4.32|2.92|0
1662137100000|2022-09-02 16:45:00|4.33|2.93|4.38|2.98|4.51|3.11|4.22|2.82|0
1662137400000|2022-09-02 16:50:00|4.37|2.97|4.55|3.15|4.55|3.15|4.15|2.75|0
1662137700000|2022-09-02 16:55:00|4.54|3.14|4.53|3.13|4.64|3.24|4.43|3.03|0
1662138000000|2022-09-02 17:00:00|4.51|3.11|4.5|3.1|4.54|3.14|4.06|2.66|0
1662138300000|2022-09-02 17:05:00|4.48|3.08|4.29|2.89|4.49|3.09|4.22|2.82|0
1662138600000|2022-09-02 17:10:00|4.28|2.88|4.36|2.96|4.37|2.97|4.22|2.82|0
1662138900000|2022-09-02 17:15:00|4.38|2.98|4.44|3.04|4.52|3.12|4.22|2.82|0
1662139200000|2022-09-02 17:20:00|4.45|3.05|4.09|2.69|4.45|3.05|3.96|2.56|0
1662139500000|2022-09-02 17:25:00|4.1|2.7|4.04|2.64|4.1|2.7|3.88|2.48|0
1662139800000|2022-09-02 17:30:00|4.01|2.61|4.02|2.62|4.11|2.71|3.96|2.56|0
1662140100000|2022-09-02 17:35:00|4.01|2.61|3.94|2.54|4.16|2.76|3.93|2.53|0
1662140400000|2022-09-02 17:40:00|3.93|2.53|4.06|2.66|4.08|2.68|3.9|2.5|0
1662140700000|2022-09-02 17:45:00|4.04|2.64|3.77|2.37|4.15|2.75|3.77|2.37|0
1662141000000|2022-09-02 17:50:00|3.76|2.36|3.98|2.58|3.99|2.59|3.57|2.17|0
1662141300000|2022-09-02 17:55:00|3.95|2.55|3.89|2.49|3.95|2.55|3.85|2.45|0
1662141600000|2022-09-02 18:00:00|3.88|2.48|3.93|2.53|4.02|2.62|3.87|2.47|0
1662141900000|2022-09-02 18:05:00|3.92|2.52|3.99|2.59|4.01|2.61|3.79|2.39|0
1662142200000|2022-09-02 18:10:00|4.01|2.61|3.91|2.51|4.04|2.64|3.89|2.49|0
1662142500000|2022-09-02 18:15:00|3.89|2.49|3.92|2.52|3.99|2.59|3.85|2.45|0
1662142800000|2022-09-02 18:20:00|3.93|2.53|3.94|2.54|3.99|2.59|3.87|2.47|0
1662143100000|2022-09-02 18:25:00|3.93|2.53|4.12|2.72|4.18|2.78|3.93|2.53|0
1662143400000|2022-09-02 18:30:00|4.14|2.74|3.93|2.53|4.14|2.74|3.89|2.49|0
1662143700000|2022-09-02 18:35:00|3.94|2.54|3.96|2.56|4.13|2.73|3.92|2.52|0
1662144000000|2022-09-02 18:40:00|3.97|2.57|4|2.6|4.01|2.61|3.87|2.47|0
1662144300000|2022-09-02 18:45:00|3.99|2.59|3.88|2.48|4.01|2.61|3.85|2.45|0
1662144600000|2022-09-02 18:50:00|3.87|2.47|3.82|2.42|3.9|2.5|3.81|2.41|0
1662144900000|2022-09-02 18:55:00|3.81|2.41|3.8|2.4|3.83|2.43|3.68|2.28|0
1662145200000|2022-09-02 19:00:00|3.78|2.38|4.02|2.62|4.08|2.68|3.78|2.38|0
1662145500000|2022-09-02 19:05:00|3.99|2.59|4.01|2.61|4.14|2.74|3.97|2.57|0
1662145800000|2022-09-02 19:10:00|3.99|2.59|3.72|2.32|4.04|2.64|3.67|2.27|0
1662146100000|2022-09-02 19:15:00|3.73|2.33|3.85|2.45|3.85|2.45|3.68|2.28|0
1662146400000|2022-09-02 19:20:00|3.83|2.43|3.6|2.2|3.96|2.56|3.55|2.15|0
1662146700000|2022-09-02 19:25:00|3.61|2.21|3.82|2.42|3.86|2.46|3.5|2.1|0
1662147000000|2022-09-02 19:30:00|3.81|2.41|3.58|2.18|3.81|2.41|3.58|2.18|0
1662147300000|2022-09-02 19:35:00|3.57|2.17|3.6|2.2|3.61|2.21|3.28|1.88|0
1662147600000|2022-09-02 19:40:00|3.59|2.19|3.48|2.08|3.59|2.19|3.48|2.08|0
1662147900000|2022-09-02 19:45:00|3.5|2.1|3.61|2.21|3.61|2.21|3.49|2.09|0
1662148200000|2022-09-02 19:50:00|3.63|2.23|3.77|2.37|3.78|2.38|3.63|2.23|0
1662148500000|2022-09-02 19:55:00|3.81|2.41|3.76|2.36|3.92|2.52|3.55|2.15|0
1662148800000|2022-09-02 20:00:00|3.74|2.34|3.84|2.44|3.84|2.44|3.72|2.32|0
1662149100000|2022-09-02 20:05:00|3.82|2.42|3.83|2.43|3.87|2.47|3.82|2.42|0
1662149400000|2022-09-02 20:10:00|3.84|2.44|3.62|2.22|3.98|2.58|3.61|2.21|0
1662424200000|2022-09-06 00:30:00|3.74|2.34|3.83|2.43|3.85|2.45|3.73|2.33|0
1662424500000|2022-09-06 00:35:00|3.82|2.42|3.79|2.39|3.84|2.44|3.78|2.38|0
1662424800000|2022-09-06 00:40:00|3.8|2.4|3.84|2.44|3.84|2.44|3.79|2.39|0
1662425100000|2022-09-06 00:45:00|3.83|2.43|3.88|2.48|3.89|2.49|3.82|2.42|0
1662425400000|2022-09-06 00:50:00|3.87|2.47|3.88|2.48|3.88|2.48|3.84|2.44|0
1662425700000|2022-09-06 00:55:00|3.89|2.49|3.9|2.5|3.96|2.56|3.88|2.48|0
1662426000000|2022-09-06 01:00:00|3.92|2.52|3.93|2.53|3.94|2.54|3.88|2.48|0
1662426300000|2022-09-06 01:05:00|3.94|2.54|3.93|2.53|3.96|2.56|3.92|2.52|0
1662426600000|2022-09-06 01:10:00|3.92|2.52|3.89|2.49|3.93|2.53|3.87|2.47|0
1662426900000|2022-09-06 01:15:00|3.88|2.48|3.88|2.48|3.91|2.51|3.87|2.47|0
1662427200000|2022-09-06 01:20:00|3.89|2.49|3.86|2.46|3.9|2.5|3.86|2.46|0
1662427500000|2022-09-06 01:25:00|3.84|2.44|3.83|2.43|3.85|2.45|3.82|2.42|0
1662427800000|2022-09-06 01:30:00|3.84|2.44|3.8|2.4|3.86|2.46|3.8|2.4|0
1662428100000|2022-09-06 01:35:00|3.81|2.41|3.79|2.39|3.84|2.44|3.79|2.39|0
1662428400000|2022-09-06 01:40:00|3.8|2.4|3.76|2.36|3.8|2.4|3.76|2.36|0
1662428700000|2022-09-06 01:45:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1662429000000|2022-09-06 01:50:00|3.72|2.32|3.69|2.29|3.73|2.33|3.68|2.28|0
1662429300000|2022-09-06 01:55:00|3.68|2.28|3.66|2.26|3.69|2.29|3.66|2.26|0
1662429600000|2022-09-06 02:00:00|3.67|2.27|3.68|2.28|3.71|2.31|3.66|2.26|0
1662429900000|2022-09-06 02:05:00|3.69|2.29|3.57|2.17|3.69|2.29|3.57|2.17|0
1662430200000|2022-09-06 02:10:00|3.58|2.18|3.63|2.23|3.63|2.23|3.57|2.17|0
1662430500000|2022-09-06 02:15:00|3.64|2.24|3.63|2.23|3.66|2.26|3.61|2.21|0
1662430800000|2022-09-06 02:20:00|3.62|2.22|3.62|2.22|3.64|2.24|3.59|2.19|0
1662431100000|2022-09-06 02:25:00|3.61|2.21|3.63|2.23|3.66|2.26|3.61|2.21|0
1662431400000|2022-09-06 02:30:00|3.62|2.22|3.61|2.21|3.64|2.24|3.57|2.17|0
1662431700000|2022-09-06 02:35:00|3.62|2.22|3.67|2.27|3.68|2.28|3.62|2.22|0
1662432000000|2022-09-06 02:40:00|3.69|2.29|3.71|2.31|3.73|2.33|3.67|2.27|0
1662432300000|2022-09-06 02:45:00|3.7|2.3|3.68|2.28|3.71|2.31|3.67|2.27|0
1662432600000|2022-09-06 02:50:00|3.69|2.29|3.72|2.32|3.72|2.32|3.68|2.28|0
1662432900000|2022-09-06 02:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1662433200000|2022-09-06 03:00:00|3.7|2.3|3.65|2.25|3.71|2.31|3.65|2.25|0
1662433500000|2022-09-06 03:05:00|3.66|2.26|3.64|2.24|3.67|2.27|3.63|2.23|0
1662433800000|2022-09-06 03:10:00|3.63|2.23|3.6|2.2|3.66|2.26|3.6|2.2|0
1662434100000|2022-09-06 03:15:00|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1662434400000|2022-09-06 03:20:00|3.63|2.23|3.62|2.22|3.65|2.25|3.61|2.21|0
1662434700000|2022-09-06 03:25:00|3.63|2.23|3.65|2.25|3.66|2.26|3.62|2.22|0
1662435000000|2022-09-06 03:30:00|3.64|2.24|3.62|2.22|3.65|2.25|3.62|2.22|0
1662435300000|2022-09-06 03:35:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1662435600000|2022-09-06 03:40:00|3.62|2.22|3.57|2.17|3.63|2.23|3.57|2.17|0
1662435900000|2022-09-06 03:45:00|3.55|2.15|3.52|2.12|3.6|2.2|3.52|2.12|0
1662436200000|2022-09-06 03:50:00|3.53|2.13|3.53|2.13|3.54|2.14|3.5|2.1|0
1662436500000|2022-09-06 03:55:00|3.52|2.12|3.55|2.15|3.55|2.15|3.52|2.12|0
1662436800000|2022-09-06 04:00:00|3.54|2.14|3.56|2.16|3.57|2.17|3.54|2.14|0
1662437100000|2022-09-06 04:05:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1662437400000|2022-09-06 04:10:00|3.55|2.15|3.67|2.07|3.67|2.16|3.55|2.05|0
1662437700000|2022-09-06 04:15:00|3.66|2.06|3.65|2.05|3.67|2.07|3.64|2.04|0
1662438000000|2022-09-06 04:20:00|3.64|2.04|3.69|2.09|3.7|2.1|3.64|2.04|0
1662438300000|2022-09-06 04:25:00|3.7|2.1|3.71|2.11|3.71|2.11|3.68|2.08|0
1662438600000|2022-09-06 04:30:00|3.7|2.1|3.69|2.09|3.71|2.11|3.68|2.08|0
1662438900000|2022-09-06 04:35:00|3.68|2.08|3.69|2.09|3.71|2.11|3.68|2.08|0
1662439200000|2022-09-06 04:40:00|3.7|2.1|3.68|2.08|3.71|2.11|3.68|2.08|0
1662439500000|2022-09-06 04:45:00|3.67|2.07|3.65|2.05|3.69|2.09|3.64|2.04|0
1662439800000|2022-09-06 04:50:00|3.64|2.04|3.65|2.05|3.67|2.07|3.63|2.03|0
1662440100000|2022-09-06 04:55:00|3.66|2.06|3.6|2|3.66|2.06|3.58|1.98|0
1662440400000|2022-09-06 05:00:00|3.59|1.99|3.56|1.96|3.61|2.01|3.56|1.96|0
1662440700000|2022-09-06 05:05:00|3.57|1.97|3.57|1.97|3.59|1.99|3.56|1.96|0
1662441000000|2022-09-06 05:10:00|3.58|1.98|3.58|1.98|3.59|1.99|3.55|1.95|0
1662441300000|2022-09-06 05:15:00|3.59|1.99|3.58|1.98|3.59|1.99|3.57|1.97|0
1662441600000|2022-09-06 05:20:00|3.57|1.97|3.61|2.01|3.62|2.02|3.56|1.96|0
1662441900000|2022-09-06 05:25:00|3.62|2.02|3.59|1.99|3.62|2.02|3.58|1.98|0
1662442200000|2022-09-06 05:30:00|3.58|1.98|3.57|1.97|3.59|1.99|3.55|1.95|0
1662442500000|2022-09-06 05:35:00|3.58|1.98|3.65|2.05|3.66|2.06|3.58|1.98|0
1662442800000|2022-09-06 05:40:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1662443100000|2022-09-06 05:45:00|3.65|2.05|3.66|2.06|3.67|2.07|3.63|2.03|0
1662443400000|2022-09-06 05:50:00|3.65|2.05|3.64|2.04|3.67|2.07|3.63|2.03|0
1662443700000|2022-09-06 05:55:00|3.65|2.05|3.59|1.99|3.65|2.05|3.59|1.99|0
1662444000000|2022-09-06 06:00:00|3.58|1.98|3.59|1.99|3.64|2.04|3.54|1.94|0
1662444300000|2022-09-06 06:05:00|3.6|2|3.6|2|3.61|2.01|3.56|1.96|0
1662444600000|2022-09-06 06:10:00|3.59|1.99|3.65|2.05|3.66|2.06|3.56|1.96|0
1662444900000|2022-09-06 06:15:00|3.66|2.06|3.63|2.03|3.66|2.06|3.6|2|0
1662445200000|2022-09-06 06:20:00|3.64|2.04|3.69|2.09|3.7|2.1|3.61|2.01|0
1662445500000|2022-09-06 06:25:00|3.7|2.1|3.72|2.12|3.73|2.13|3.68|2.08|0
1662445800000|2022-09-06 06:30:00|3.73|2.13|3.76|2.16|3.79|2.19|3.71|2.11|0
1662446100000|2022-09-06 06:35:00|3.77|2.17|3.73|2.13|3.79|2.19|3.72|2.12|0
1662446400000|2022-09-06 06:40:00|3.74|2.14|3.73|2.13|3.76|2.16|3.63|2.03|0
1662446700000|2022-09-06 06:45:00|3.74|2.14|3.71|2.11|3.74|2.14|3.7|2.1|0
1662447000000|2022-09-06 06:50:00|3.7|2.1|3.68|2.08|3.71|2.11|3.67|2.07|0
1662447300000|2022-09-06 06:55:00|3.7|2.1|3.74|2.14|3.74|2.14|3.68|2.08|0
1662447600000|2022-09-06 07:00:00|3.71|2.11|3.82|2.22|3.86|2.26|3.69|2.09|0
1662447900000|2022-09-06 07:05:00|3.73|2.33|3.78|2.38|3.82|2.42|3.71|2.31|0
1662448200000|2022-09-06 07:10:00|3.79|2.39|3.87|2.47|3.9|2.5|3.77|2.37|0
1662448500000|2022-09-06 07:15:00|3.86|2.46|3.67|2.27|4|2.6|3.66|2.26|0
1662448800000|2022-09-06 07:20:00|3.68|2.28|3.79|2.39|3.83|2.43|3.67|2.27|0
1662449100000|2022-09-06 07:25:00|3.8|2.4|3.81|2.41|3.87|2.47|3.75|2.35|0
1662449400000|2022-09-06 07:30:00|3.82|2.42|3.71|2.31|3.82|2.42|3.71|2.31|0
1662449700000|2022-09-06 07:35:00|3.73|2.33|3.67|2.27|3.75|2.35|3.67|2.27|0
1662450000000|2022-09-06 07:40:00|3.68|2.28|3.65|2.25|3.73|2.33|3.65|2.25|0
1662450300000|2022-09-06 07:45:00|3.66|2.26|3.62|2.22|3.67|2.27|3.62|2.22|0
1662450600000|2022-09-06 07:50:00|3.61|2.21|3.58|2.18|3.65|2.25|3.57|2.17|0
1662450900000|2022-09-06 07:55:00|3.59|2.19|3.61|2.21|3.62|2.22|3.57|2.17|0
1662451200000|2022-09-06 08:00:00|3.6|2.2|3.57|2.17|3.62|2.22|3.54|2.14|0
1662451500000|2022-09-06 08:05:00|3.56|2.16|3.46|2.06|3.58|2.18|3.44|2.04|0
1662451800000|2022-09-06 08:10:00|3.45|2.05|3.43|2.03|3.46|2.06|3.38|1.98|0
1662452100000|2022-09-06 08:15:00|3.44|2.04|3.51|2.11|3.51|2.11|3.38|1.98|0
1662452400000|2022-09-06 08:20:00|3.52|2.12|3.46|2.06|3.54|2.14|3.45|2.05|0
1662452700000|2022-09-06 08:25:00|3.47|2.07|3.52|2.12|3.53|2.13|3.47|2.07|0
1662453000000|2022-09-06 08:30:00|3.53|2.13|3.49|2.09|3.55|2.15|3.47|2.07|0
1662453300000|2022-09-06 08:35:00|3.5|2.1|3.52|2.12|3.53|2.13|3.46|2.06|0
1662453600000|2022-09-06 08:40:00|3.53|2.13|3.56|2.16|3.6|2.2|3.52|2.12|0
1662453900000|2022-09-06 08:45:00|3.57|2.17|3.56|2.16|3.61|2.21|3.56|2.16|0
1662454200000|2022-09-06 08:50:00|3.57|2.17|3.61|2.21|3.62|2.22|3.53|2.13|0
1662454500000|2022-09-06 08:55:00|3.62|2.22|3.64|2.24|3.64|2.24|3.59|2.19|0
1662454800000|2022-09-06 09:00:00|3.63|2.23|3.49|2.09|3.63|2.23|3.48|2.08|0
1662455100000|2022-09-06 09:05:00|3.48|2.08|3.44|2.04|3.52|2.12|3.43|2.03|0
1662455400000|2022-09-06 09:10:00|3.45|2.05|3.43|2.03|3.47|2.07|3.4|2|0
1662455700000|2022-09-06 09:15:00|3.42|2.02|3.49|2.09|3.49|2.09|3.42|2.02|0
1662456000000|2022-09-06 09:20:00|3.48|2.08|3.53|2.13|3.53|2.13|3.45|2.05|0
1662456300000|2022-09-06 09:25:00|3.54|2.14|3.57|2.17|3.58|2.18|3.51|2.11|0
1662456600000|2022-09-06 09:30:00|3.56|2.16|3.59|2.19|3.6|2.2|3.52|2.12|0
1662456900000|2022-09-06 09:35:00|3.58|2.18|3.59|2.19|3.6|2.2|3.57|2.17|0
1662457200000|2022-09-06 09:40:00|3.6|2.2|3.56|2.16|3.65|2.25|3.56|2.16|0
1662457500000|2022-09-06 09:45:00|3.57|2.17|3.53|2.13|3.6|2.2|3.53|2.13|0
1662457800000|2022-09-06 09:50:00|3.54|2.14|3.61|2.21|3.63|2.23|3.54|2.14|0
1662458100000|2022-09-06 09:55:00|3.62|2.22|3.62|2.22|3.63|2.23|3.59|2.19|0
1662458400000|2022-09-06 10:00:00|3.61|2.21|3.6|2.2|3.62|2.22|3.57|2.17|0
1662458700000|2022-09-06 10:05:00|3.61|2.21|3.62|2.22|3.64|2.24|3.6|2.2|0
1662459000000|2022-09-06 10:10:00|3.63|2.23|3.72|2.32|3.72|2.32|3.6|2.2|0
1662459300000|2022-09-06 10:15:00|3.71|2.31|3.78|2.38|3.81|2.41|3.71|2.31|0
1662459600000|2022-09-06 10:20:00|3.77|2.37|3.85|2.45|3.87|2.47|3.75|2.35|0
1662459900000|2022-09-06 10:25:00|3.86|2.46|3.83|2.43|3.92|2.52|3.8|2.4|0
1662460200000|2022-09-06 10:30:00|3.84|2.44|3.75|2.35|3.84|2.44|3.73|2.33|0
1662460500000|2022-09-06 10:35:00|3.76|2.36|3.74|2.34|3.78|2.38|3.73|2.33|0
1662460800000|2022-09-06 10:40:00|3.73|2.33|3.72|2.32|3.76|2.36|3.7|2.3|0
1662461100000|2022-09-06 10:45:00|3.71|2.31|3.69|2.29|3.76|2.36|3.69|2.29|0
1662461400000|2022-09-06 10:50:00|3.7|2.3|3.66|2.26|3.7|2.3|3.64|2.24|0
1662461700000|2022-09-06 10:55:00|3.65|2.25|3.68|2.28|3.7|2.3|3.65|2.25|0
1662462000000|2022-09-06 11:00:00|3.67|2.27|3.67|2.27|3.7|2.3|3.65|2.25|0
1662462300000|2022-09-06 11:05:00|3.66|2.26|3.69|2.29|3.69|2.29|3.63|2.23|0
1662462600000|2022-09-06 11:10:00|3.7|2.3|3.68|2.28|3.71|2.31|3.67|2.27|0
1662462900000|2022-09-06 11:15:00|3.67|2.27|3.67|2.27|3.69|2.29|3.65|2.25|0
1662463200000|2022-09-06 11:20:00|3.66|2.26|3.57|2.17|3.69|2.29|3.56|2.16|0
1662463500000|2022-09-06 11:25:00|3.58|2.18|3.6|2.2|3.64|2.24|3.57|2.17|0
1662463800000|2022-09-06 11:30:00|3.58|2.18|3.57|2.17|3.61|2.21|3.55|2.15|0
1662464100000|2022-09-06 11:35:00|3.56|2.16|3.48|2.08|3.56|2.16|3.47|2.07|0
1662464400000|2022-09-06 11:40:00|3.47|2.07|3.51|2.11|3.51|2.11|3.43|2.03|0
1662464700000|2022-09-06 11:45:00|3.52|2.12|3.47|2.07|3.52|2.12|3.46|2.06|0
1662465000000|2022-09-06 11:50:00|3.46|2.06|3.53|2.13|3.54|2.14|3.43|2.03|0
1662465300000|2022-09-06 11:55:00|3.54|2.14|3.59|2.19|3.61|2.21|3.54|2.14|0
1662465600000|2022-09-06 12:00:00|3.6|2.2|3.66|2.26|3.67|2.27|3.6|2.2|0
1662465900000|2022-09-06 12:05:00|3.67|2.27|3.75|2.35|3.75|2.35|3.63|2.23|0
1662466200000|2022-09-06 12:10:00|3.74|2.34|3.73|2.33|3.76|2.36|3.71|2.31|0
1662466500000|2022-09-06 12:15:00|3.71|2.31|3.64|2.24|3.73|2.33|3.64|2.24|0
1662466800000|2022-09-06 12:20:00|3.66|2.26|3.64|2.24|3.68|2.28|3.62|2.22|0
1662467100000|2022-09-06 12:25:00|3.65|2.25|3.55|2.15|3.67|2.27|3.55|2.15|0
1662467400000|2022-09-06 12:30:00|3.56|2.16|3.54|2.14|3.59|2.19|3.52|2.12|0
1662467700000|2022-09-06 12:35:00|3.53|2.13|3.6|2.2|3.61|2.21|3.52|2.12|0
1662468000000|2022-09-06 12:40:00|3.59|2.19|3.61|2.21|3.65|2.25|3.58|2.18|0
1662468300000|2022-09-06 12:45:00|3.6|2.2|3.62|2.22|3.63|2.23|3.55|2.15|0
1662468600000|2022-09-06 12:50:00|3.63|2.23|3.6|2.2|3.65|2.25|3.58|2.18|0
1662468900000|2022-09-06 12:55:00|3.61|2.21|3.56|2.16|3.62|2.22|3.56|2.16|0
1662469200000|2022-09-06 13:00:00|3.54|2.14|3.56|2.16|3.65|2.25|3.54|2.14|0
1662469500000|2022-09-06 13:05:00|3.54|2.14|3.51|2.11|3.58|2.18|3.48|2.08|0
1662469800000|2022-09-06 13:10:00|3.49|2.09|3.52|2.12|3.53|2.13|3.48|2.08|0
1662470100000|2022-09-06 13:15:00|3.51|2.11|3.56|2.16|3.57|2.17|3.5|2.1|0
1662470400000|2022-09-06 13:20:00|3.55|2.15|3.5|2.1|3.56|2.16|3.47|2.07|0
1662470700000|2022-09-06 13:25:00|3.48|2.08|3.25|1.85|3.48|2.08|3.24|1.84|0
1662471000000|2022-09-06 13:30:00|3.29|1.89|3.3|1.9|3.48|2.08|3.26|1.86|0
1662471300000|2022-09-06 13:35:00|3.28|1.88|3.13|1.73|3.37|1.97|3.13|1.73|0
1662471600000|2022-09-06 13:40:00|3.12|1.72|3.22|1.82|3.3|1.9|3.06|1.66|0
1662471900000|2022-09-06 13:45:00|3.21|1.81|3.23|1.83|3.27|1.87|3.05|1.65|0
1662472200000|2022-09-06 13:50:00|3.22|1.82|3.05|1.65|3.23|1.83|3.04|1.64|0
1662472500000|2022-09-06 13:55:00|3.04|1.64|3.22|1.82|3.22|1.82|3.01|1.61|0
1662472800000|2022-09-06 14:00:00|3.16|1.76|2.83|1.43|3.2|1.8|2.74|1.34|0
1662473100000|2022-09-06 14:05:00|2.82|1.42|2.8|1.4|2.87|1.47|2.76|1.36|0
1662473400000|2022-09-06 14:10:00|2.79|1.39|2.79|1.39|2.81|1.41|2.65|1.25|0
1662473700000|2022-09-06 14:15:00|2.78|1.38|2.8|1.4|2.83|1.43|2.7|1.3|0
1662474000000|2022-09-06 14:20:00|2.79|1.39|3.17|1.77|3.17|1.77|2.73|1.33|0
1662474300000|2022-09-06 14:25:00|3.18|1.78|2.42|1.02|3.55|2.15|2.42|1.02|0
1662474600000|2022-09-06 14:30:00|3.31|1.91|3.25|1.85|3.31|1.91|3.17|1.77|0
1662474900000|2022-09-06 14:35:00|3.26|1.86|3.45|2.05|3.45|2.05|3.15|1.75|0
1662475200000|2022-09-06 14:40:00|3.47|2.07|3.6|2.2|3.68|2.28|3.47|2.07|0
1662475500000|2022-09-06 14:45:00|3.59|2.19|3.58|2.18|3.67|2.27|3.51|2.11|0
1662475800000|2022-09-06 14:50:00|3.57|2.17|3.75|2.35|3.89|2.49|3.57|2.17|0
1662476100000|2022-09-06 14:55:00|3.74|2.34|3.9|2.5|4.02|2.62|3.74|2.34|0
1662476400000|2022-09-06 15:00:00|3.89|2.49|3.69|2.29|3.99|2.59|3.61|2.21|0
1662476700000|2022-09-06 15:05:00|3.7|2.3|3.7|2.3|3.95|2.55|3.64|2.24|0
1662477000000|2022-09-06 15:10:00|3.71|2.31|3.61|2.21|3.73|2.33|3.54|2.14|0
1662477300000|2022-09-06 15:15:00|3.62|2.22|3.49|2.09|3.64|2.24|3.48|2.08|0
1662477600000|2022-09-06 15:20:00|3.48|2.08|3.55|2.15|3.6|2.2|3.43|2.03|0
1662477900000|2022-09-06 15:25:00|3.54|2.14|3.39|1.99|3.61|2.21|3.35|1.95|0
1662478200000|2022-09-06 15:30:00|3.37|1.97|3.55|2.15|3.7|2.3|3.34|1.94|0
1662478500000|2022-09-06 15:35:00|3.57|2.17|3.39|1.99|3.64|2.24|3.38|1.98|0
1662478800000|2022-09-06 15:40:00|3.4|2|3.54|2.14|3.68|2.28|3.37|1.97|0
1662479100000|2022-09-06 15:45:00|3.53|2.13|3.44|2.04|3.61|2.21|3.43|2.03|0
1662479400000|2022-09-06 15:50:00|3.45|2.05|3.58|2.18|3.64|2.24|3.43|2.03|0
1662479700000|2022-09-06 15:55:00|3.56|2.16|3.57|2.17|3.64|2.24|3.55|2.15|0
1662480000000|2022-09-06 16:00:00|3.58|2.18|3.58|2.18|3.64|2.24|3.51|2.11|0
1662480300000|2022-09-06 16:05:00|3.55|2.15|3.3|1.9|3.64|2.24|3.28|1.88|0
1662480600000|2022-09-06 16:10:00|3.32|1.92|3.29|1.89|3.32|1.92|3.24|1.84|0
1662480900000|2022-09-06 16:15:00|3.28|1.88|3.12|1.72|3.3|1.9|3.1|1.7|0
1662481200000|2022-09-06 16:20:00|3.11|1.71|3.03|1.63|3.15|1.75|3|1.6|0
1662481500000|2022-09-06 16:25:00|3.02|1.62|3.09|1.69|3.11|1.71|2.96|1.56|0
1662481800000|2022-09-06 16:30:00|3.08|1.68|3.06|1.66|3.14|1.74|3.04|1.64|0
1662482100000|2022-09-06 16:35:00|3.07|1.67|3.08|1.68|3.13|1.73|3.06|1.66|0
1662482400000|2022-09-06 16:40:00|3.09|1.69|3.23|1.83|3.23|1.83|3.01|1.61|0
1662482700000|2022-09-06 16:45:00|3.22|1.82|3.2|1.8|3.24|1.84|3.14|1.74|0
1662483000000|2022-09-06 16:50:00|3.21|1.81|3.2|1.8|3.24|1.84|3.11|1.71|0
1662483300000|2022-09-06 16:55:00|3.21|1.81|3.19|1.79|3.27|1.87|3.17|1.77|0
1662483600000|2022-09-06 17:00:00|3.18|1.78|3.07|1.67|3.19|1.79|3.04|1.64|0
1662483900000|2022-09-06 17:05:00|3.08|1.68|2.84|1.44|3.08|1.68|2.84|1.44|0
1662484200000|2022-09-06 17:10:00|2.85|1.45|3.18|1.78|3.22|1.82|2.69|1.29|0
1662484500000|2022-09-06 17:15:00|3.17|1.77|3.23|1.83|3.25|1.85|3.13|1.73|0
1662484800000|2022-09-06 17:20:00|3.22|1.82|3.23|1.83|3.27|1.87|3.2|1.8|0
1662485100000|2022-09-06 17:25:00|3.22|1.82|3.19|1.79|3.24|1.84|3.18|1.78|0
1662485400000|2022-09-06 17:30:00|3.18|1.78|3.31|1.91|3.37|1.97|3.17|1.77|0
1662485700000|2022-09-06 17:35:00|3.3|1.9|3.34|1.94|3.34|1.94|3.24|1.84|0
1662486000000|2022-09-06 17:40:00|3.33|1.93|3.25|1.85|3.33|1.93|3.16|1.76|0
1662486300000|2022-09-06 17:45:00|3.26|1.86|3.18|1.78|3.32|1.92|3.16|1.76|0
1662486600000|2022-09-06 17:50:00|3.17|1.77|3.21|1.81|3.21|1.81|3.12|1.72|0
1662486900000|2022-09-06 17:55:00|3.22|1.82|3.37|1.97|3.37|1.97|3.21|1.81|0
1662487200000|2022-09-06 18:00:00|3.35|1.95|3.39|1.99|3.47|2.07|3.33|1.93|0
1662487500000|2022-09-06 18:05:00|3.38|1.98|3.4|2|3.43|2.03|3.33|1.93|0
1662487800000|2022-09-06 18:10:00|3.41|2.01|3.59|2.19|3.63|2.23|3.41|2.01|0
1662488100000|2022-09-06 18:15:00|3.6|2.2|3.58|2.18|3.64|2.24|3.54|2.14|0
1662488400000|2022-09-06 18:20:00|3.59|2.19|3.54|2.14|3.61|2.21|3.5|2.1|0
1662488700000|2022-09-06 18:25:00|3.55|2.15|3.5|2.1|3.58|2.18|3.48|2.08|0
1662489000000|2022-09-06 18:30:00|3.51|2.11|3.45|2.05|3.54|2.14|3.35|1.95|0
1662489300000|2022-09-06 18:35:00|3.46|2.06|3.49|2.09|3.55|2.15|3.39|1.99|0
1662489600000|2022-09-06 18:40:00|3.48|2.08|3.42|2.02|3.48|2.08|3.39|1.99|0
1662489900000|2022-09-06 18:45:00|3.41|2.01|3.45|2.05|3.45|2.05|3.33|1.93|0
1662490200000|2022-09-06 18:50:00|3.44|2.04|3.39|1.99|3.45|2.05|3.27|1.87|0
1662490500000|2022-09-06 18:55:00|3.4|2|3.36|1.96|3.48|2.08|3.32|1.92|0
1662490800000|2022-09-06 19:00:00|3.35|1.95|3.31|1.91|3.42|2.02|3.26|1.86|0
1662491100000|2022-09-06 19:05:00|3.32|1.92|3.52|2.12|3.53|2.13|3.3|1.9|0
1662491400000|2022-09-06 19:10:00|3.53|2.13|3.51|2.11|3.58|2.18|3.47|2.07|0
1662491700000|2022-09-06 19:15:00|3.5|2.1|3.5|2.1|3.65|2.25|3.49|2.09|0
1662492000000|2022-09-06 19:20:00|3.49|2.09|3.41|2.01|3.53|2.13|3.36|1.96|0
1662492300000|2022-09-06 19:25:00|3.4|2|3.36|1.96|3.46|2.06|3.35|1.95|0
1662492600000|2022-09-06 19:30:00|3.34|1.94|3.21|1.81|3.36|1.96|3.13|1.73|0
1662492900000|2022-09-06 19:35:00|3.2|1.8|3.2|1.8|3.26|1.86|3.18|1.78|0
1662493200000|2022-09-06 19:40:00|3.19|1.79|3.41|2.01|3.42|2.02|3.19|1.79|0
1662493500000|2022-09-06 19:45:00|3.39|1.99|3.37|1.97|3.43|2.03|3.27|1.87|0
1662493800000|2022-09-06 19:50:00|3.31|1.91|3.25|1.85|3.34|1.94|3.21|1.81|0
1662494100000|2022-09-06 19:55:00|3.24|1.84|3.36|1.96|3.36|1.96|3.12|1.72|0
1662494400000|2022-09-06 20:00:00|3.32|1.92|3.27|1.87|3.33|1.93|3.24|1.84|0
1662494700000|2022-09-06 20:05:00|3.26|1.86|3.23|1.83|3.28|1.88|3.22|1.82|0
1662495000000|2022-09-06 20:10:00|3.24|1.84|3.25|1.85|3.27|1.87|3.22|1.82|0
1662495300000|2022-09-06 20:15:00|3.34|1.74|3.39|1.79|3.39|1.79|3.33|1.73|0
1662495600000|2022-09-06 20:20:00|3.38|1.78|3.36|1.76|3.4|1.8|3.36|1.76|0
1662495900000|2022-09-06 20:25:00|3.35|1.75|3.33|1.73|3.36|1.76|3.32|1.72|0
1662496200000|2022-09-06 20:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1662496500000|2022-09-06 20:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1662496800000|2022-09-06 20:40:00|3.34|1.74|3.37|1.77|3.37|1.77|3.34|1.74|0
1662497100000|2022-09-06 20:45:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1662497400000|2022-09-06 20:50:00|3.39|1.79|3.36|1.76|3.39|1.79|3.35|1.75|0
1662497700000|2022-09-06 20:55:00|3.37|1.77|3.39|1.79|3.4|1.8|3.36|1.76|0
1662498000000|2022-09-06 21:00:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1662498300000|2022-09-06 21:05:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1662498600000|2022-09-06 21:10:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1662498900000|2022-09-06 21:15:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1662499200000|2022-09-06 21:20:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1662499500000|2022-09-06 21:25:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1662500700000|2022-09-06 21:45:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1662501300000|2022-09-06 21:55:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1662501600000|2022-09-06 22:00:00|3.38|1.78|3.39|1.79|3.39|1.79|3.34|1.74|0
1662501900000|2022-09-06 22:05:00|3.4|1.8|3.39|1.79|3.4|1.8|3.36|1.76|0
1662502200000|2022-09-06 22:10:00|3.4|1.8|3.43|1.83|3.45|1.85|3.4|1.8|0
1662502500000|2022-09-06 22:15:00|3.44|1.84|3.44|1.84|3.44|1.84|3.4|1.8|0
1662502800000|2022-09-06 22:20:00|3.43|1.83|3.41|1.81|3.44|1.84|3.41|1.81|0
1662503100000|2022-09-06 22:25:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1662503400000|2022-09-06 22:30:00|3.44|1.84|3.4|1.8|3.44|1.84|3.4|1.8|0
1662503700000|2022-09-06 22:35:00|3.41|1.81|3.4|1.8|3.41|1.81|3.38|1.78|0
1662504000000|2022-09-06 22:40:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1662504300000|2022-09-06 22:45:00|3.4|1.8|3.43|1.83|3.43|1.83|3.4|1.8|0
1662504600000|2022-09-06 22:50:00|3.42|1.82|3.4|1.8|3.43|1.83|3.39|1.79|0
1662504900000|2022-09-06 22:55:00|3.41|1.81|3.4|1.8|3.43|1.83|3.4|1.8|0
1662505200000|2022-09-06 23:00:00|3.41|1.81|3.38|1.78|3.42|1.82|3.38|1.78|0
1662505500000|2022-09-06 23:05:00|3.39|1.79|3.32|1.72|3.39|1.79|3.31|1.71|0
1662505800000|2022-09-06 23:10:00|3.33|1.73|3.32|1.72|3.33|1.73|3.3|1.7|0
1662506100000|2022-09-06 23:15:00|3.33|1.73|3.33|1.73|3.35|1.75|3.33|1.73|0
1662506400000|2022-09-06 23:20:00|3.34|1.74|3.36|1.76|3.37|1.77|3.33|1.73|0
1662506700000|2022-09-06 23:25:00|3.37|1.77|3.34|1.74|3.38|1.78|3.34|1.74|0
1662507000000|2022-09-06 23:30:00|3.35|1.75|3.36|1.76|3.38|1.78|3.34|1.74|0
1662507300000|2022-09-06 23:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1662507600000|2022-09-06 23:40:00|3.36|1.76|3.39|1.79|3.4|1.8|3.36|1.76|0
1662507900000|2022-09-06 23:45:00|3.38|1.78|3.35|1.75|3.39|1.79|3.33|1.73|0
1662508200000|2022-09-06 23:50:00|3.36|1.76|3.33|1.73|3.36|1.76|3.32|1.72|0
1662508500000|2022-09-06 23:55:00|3.32|1.72|3.33|1.73|3.35|1.75|3.31|1.71|0
1662508800000|2022-09-07 00:00:00|3.32|1.72|3.31|1.71|3.35|1.75|3.23|1.63|0
1662509100000|2022-09-07 00:05:00|3.3|1.7|3.36|1.76|3.36|1.76|3.3|1.7|0
1662509400000|2022-09-07 00:10:00|3.35|1.75|3.29|1.69|3.35|1.75|3.26|1.66|0
1662509700000|2022-09-07 00:15:00|3.28|1.68|3.05|1.45|3.28|1.68|3.04|1.44|0
1662510000000|2022-09-07 00:20:00|3.06|1.46|2.99|1.39|3.07|1.47|2.96|1.36|0
1662510300000|2022-09-07 00:25:00|3|1.4|3.04|1.44|3.05|1.45|3|1.4|0
1662510600000|2022-09-07 00:30:00|3.05|1.45|3|1.4|3.07|1.47|2.97|1.37|0
1662510900000|2022-09-07 00:35:00|3.01|1.41|3.01|1.41|3.02|1.42|2.97|1.37|0
1662511200000|2022-09-07 00:40:00|3|1.4|3.02|1.42|3.06|1.46|2.99|1.39|0
1662511500000|2022-09-07 00:45:00|3.01|1.41|3.06|1.46|3.08|1.48|3.01|1.41|0
1662511800000|2022-09-07 00:50:00|3.07|1.47|3.1|1.5|3.11|1.51|3.05|1.45|0
1662512100000|2022-09-07 00:55:00|3.09|1.49|3.11|1.51|3.13|1.53|3.07|1.47|0
1662512400000|2022-09-07 01:00:00|3.1|1.5|3.03|1.43|3.11|1.51|3.02|1.42|0
1662512700000|2022-09-07 01:05:00|3.02|1.42|3.04|1.44|3.06|1.46|3.02|1.42|0
1662513000000|2022-09-07 01:10:00|3.03|1.43|3.08|1.48|3.09|1.49|3.03|1.43|0
1662513300000|2022-09-07 01:15:00|3.1|1.5|3.08|1.48|3.11|1.51|3.05|1.45|0
1662513600000|2022-09-07 01:20:00|3.07|1.47|3.08|1.48|3.11|1.51|3.07|1.47|0
1662513900000|2022-09-07 01:25:00|3.07|1.47|3.09|1.49|3.12|1.52|3.07|1.47|0
1662514200000|2022-09-07 01:30:00|3.08|1.48|3.14|1.54|3.14|1.54|3.05|1.45|0
1662514500000|2022-09-07 01:35:00|3.13|1.53|3.12|1.52|3.13|1.53|3.07|1.47|0
1662514800000|2022-09-07 01:40:00|3.11|1.51|3.1|1.5|3.12|1.52|3.09|1.49|0
1662515100000|2022-09-07 01:45:00|3.09|1.49|3.17|1.57|3.18|1.58|3.08|1.48|0
1662515400000|2022-09-07 01:50:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1662515700000|2022-09-07 01:55:00|3.18|1.58|3.16|1.56|3.18|1.58|3.16|1.56|0
1662516000000|2022-09-07 02:00:00|3.15|1.55|3.16|1.56|3.16|1.56|3.15|1.55|0
1662516300000|2022-09-07 02:05:00|3.15|1.55|3.17|1.57|3.18|1.58|3.15|1.55|0
1662516600000|2022-09-07 02:10:00|3.16|1.56|3.13|1.53|3.16|1.56|3.11|1.51|0
1662516900000|2022-09-07 02:15:00|3.14|1.54|3.11|1.51|3.14|1.54|3.11|1.51|0
1662517200000|2022-09-07 02:20:00|3.12|1.52|3.14|1.54|3.15|1.55|3.11|1.51|0
1662517500000|2022-09-07 02:25:00|3.15|1.55|3.19|1.59|3.2|1.6|3.14|1.54|0
1662517800000|2022-09-07 02:30:00|3.2|1.6|3.23|1.63|3.23|1.63|3.2|1.6|0
1662518100000|2022-09-07 02:35:00|3.24|1.64|3.18|1.58|3.25|1.65|3.17|1.57|0
1662518400000|2022-09-07 02:40:00|3.19|1.59|3.17|1.57|3.19|1.59|3.17|1.57|0
1662518700000|2022-09-07 02:45:00|3.18|1.58|3.19|1.59|3.2|1.6|3.17|1.57|0
1662519000000|2022-09-07 02:50:00|3.2|1.6|3.13|1.53|3.21|1.61|3.13|1.53|0
1662519300000|2022-09-07 02:55:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1662519600000|2022-09-07 03:00:00|3.13|1.53|3.12|1.52|3.14|1.54|3.11|1.51|0
1662519900000|2022-09-07 03:05:00|3.13|1.53|3.1|1.5|3.13|1.53|3.1|1.5|0
1662520200000|2022-09-07 03:10:00|3.09|1.49|3.09|1.49|3.1|1.5|3.07|1.47|0
1662520500000|2022-09-07 03:15:00|3.1|1.5|3.05|1.45|3.1|1.5|3.04|1.44|0
1662520800000|2022-09-07 03:20:00|3.06|1.46|3.07|1.47|3.07|1.47|3.04|1.44|0
1662521100000|2022-09-07 03:25:00|3.06|1.46|3.13|1.53|3.13|1.53|3.05|1.45|0
1662521400000|2022-09-07 03:30:00|3.12|1.52|3.1|1.5|3.12|1.52|3.08|1.48|0
1662521700000|2022-09-07 03:35:00|3.09|1.49|3.06|1.46|3.1|1.5|3.06|1.46|0
1662522000000|2022-09-07 03:40:00|3.07|1.47|3.08|1.48|3.09|1.49|3.07|1.47|0
1662522300000|2022-09-07 03:45:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1662522600000|2022-09-07 03:50:00|3.08|1.48|3.14|1.54|3.15|1.55|3.07|1.47|0
1662522900000|2022-09-07 03:55:00|3.13|1.53|3.15|1.55|3.15|1.55|3.13|1.53|0
1662523200000|2022-09-07 04:00:00|3.14|1.54|3.11|1.51|3.15|1.55|3.11|1.51|0
1662523500000|2022-09-07 04:05:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1662523800000|2022-09-07 04:10:00|3.12|1.52|3.11|1.51|3.12|1.52|3.1|1.5|0
1662524100000|2022-09-07 04:15:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1662524400000|2022-09-07 04:20:00|3.12|1.52|3.09|1.49|3.12|1.52|3.08|1.48|0
1662524700000|2022-09-07 04:25:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1662525000000|2022-09-07 04:30:00|3.1|1.5|3.13|1.53|3.14|1.54|3.09|1.49|0
1662525300000|2022-09-07 04:35:00|3.14|1.54|3.16|1.56|3.17|1.57|3.13|1.53|0
1662525600000|2022-09-07 04:40:00|3.15|1.55|3.16|1.56|3.16|1.56|3.14|1.54|0
1662525900000|2022-09-07 04:45:00|3.17|1.57|3.2|1.6|3.2|1.6|3.16|1.56|0
1662526200000|2022-09-07 04:50:00|3.21|1.61|3.22|1.62|3.25|1.65|3.2|1.6|0
1662526500000|2022-09-07 04:55:00|3.23|1.63|3.22|1.62|3.24|1.64|3.21|1.61|0
1662526800000|2022-09-07 05:00:00|3.23|1.63|3.22|1.62|3.24|1.64|3.2|1.6|0
1662527100000|2022-09-07 05:05:00|3.23|1.63|3.28|1.68|3.28|1.68|3.22|1.62|0
1662527400000|2022-09-07 05:10:00|3.3|1.7|3.29|1.69|3.31|1.71|3.27|1.67|0
1662527700000|2022-09-07 05:15:00|3.28|1.68|3.33|1.73|3.34|1.74|3.28|1.68|0
1662528000000|2022-09-07 05:20:00|3.32|1.72|3.33|1.73|3.34|1.74|3.3|1.7|0
1662528300000|2022-09-07 05:25:00|3.34|1.74|3.26|1.66|3.34|1.74|3.26|1.66|0
1662528600000|2022-09-07 05:30:00|3.27|1.67|3.25|1.65|3.28|1.68|3.24|1.64|0
1662528900000|2022-09-07 05:35:00|3.26|1.66|3.23|1.63|3.26|1.66|3.23|1.63|0
1662529200000|2022-09-07 05:40:00|3.24|1.64|3.28|1.68|3.28|1.68|3.23|1.63|0
1662529500000|2022-09-07 05:45:00|3.3|1.7|3.28|1.68|3.31|1.71|3.26|1.66|0
1662529800000|2022-09-07 05:50:00|3.27|1.67|3.28|1.68|3.28|1.68|3.25|1.65|0
1662530100000|2022-09-07 05:55:00|3.29|1.69|3.24|1.64|3.29|1.69|3.24|1.64|0
1662530400000|2022-09-07 06:00:00|3.25|1.65|3.16|1.56|3.28|1.68|3.16|1.56|0
1662530700000|2022-09-07 06:05:00|3.17|1.57|3.18|1.58|3.19|1.59|3.16|1.56|0
1662531000000|2022-09-07 06:10:00|3.17|1.57|3.28|1.68|3.28|1.68|3.17|1.57|0
1662531300000|2022-09-07 06:15:00|3.29|1.69|3.3|1.7|3.31|1.71|3.24|1.64|0
1662531600000|2022-09-07 06:20:00|3.31|1.71|3.36|1.76|3.39|1.79|3.31|1.71|0
1662531900000|2022-09-07 06:25:00|3.35|1.75|3.34|1.74|3.37|1.77|3.33|1.73|0
1662532200000|2022-09-07 06:30:00|3.35|1.75|3.34|1.74|3.35|1.75|3.29|1.69|0
1662532500000|2022-09-07 06:35:00|3.33|1.73|3.35|1.75|3.36|1.76|3.31|1.71|0
1662532800000|2022-09-07 06:40:00|3.36|1.76|3.37|1.77|3.39|1.79|3.35|1.75|0
1662533100000|2022-09-07 06:45:00|3.36|1.76|3.4|1.8|3.44|1.84|3.36|1.76|0
1662533400000|2022-09-07 06:50:00|3.41|1.81|3.36|1.76|3.42|1.82|3.36|1.76|0
1662533700000|2022-09-07 06:55:00|3.37|1.77|3.34|1.74|3.39|1.79|3.34|1.74|0
1662534000000|2022-09-07 07:00:00|3.38|1.78|3.35|1.75|3.45|1.85|3.34|1.74|0
1662534300000|2022-09-07 07:05:00|3.25|1.85|3.21|1.81|3.3|1.9|3.21|1.81|0
1662534600000|2022-09-07 07:10:00|3.22|1.82|3.19|1.79|3.27|1.87|3.18|1.78|0
1662534900000|2022-09-07 07:15:00|3.2|1.8|3.19|1.79|3.25|1.85|3.19|1.79|0
1662535200000|2022-09-07 07:20:00|3.2|1.8|3.15|1.75|3.25|1.85|3.15|1.75|0
1662535500000|2022-09-07 07:25:00|3.16|1.76|3.13|1.73|3.16|1.76|3.09|1.69|0
1662535800000|2022-09-07 07:30:00|3.12|1.72|3.19|1.79|3.19|1.79|3.07|1.67|0
1662536100000|2022-09-07 07:35:00|3.18|1.78|3.22|1.82|3.25|1.85|3.17|1.77|0
1662536400000|2022-09-07 07:40:00|3.24|1.84|3.27|1.87|3.27|1.87|3.21|1.81|0
1662536700000|2022-09-07 07:45:00|3.26|1.86|3.39|1.99|3.39|1.99|3.26|1.86|0
1662537000000|2022-09-07 07:50:00|3.38|1.98|3.36|1.96|3.39|1.99|3.33|1.93|0
1662537300000|2022-09-07 07:55:00|3.37|1.97|3.43|2.03|3.46|2.06|3.36|1.96|0
1662537600000|2022-09-07 08:00:00|3.44|2.04|3.55|2.15|3.55|2.15|3.4|2|0
1662537900000|2022-09-07 08:05:00|3.54|2.14|3.46|2.06|3.7|2.3|3.43|2.03|0
1662538200000|2022-09-07 08:10:00|3.45|2.05|3.38|1.98|3.45|2.05|3.38|1.98|0
1662538500000|2022-09-07 08:15:00|3.39|1.99|3.4|2|3.43|2.03|3.35|1.95|0
1662538800000|2022-09-07 08:20:00|3.41|2.01|3.39|1.99|3.41|2.01|3.35|1.95|0
1662539100000|2022-09-07 08:25:00|3.38|1.98|3.36|1.96|3.41|2.01|3.36|1.96|0
1662539400000|2022-09-07 08:30:00|3.37|1.97|3.4|2|3.41|2.01|3.36|1.96|0
1662539700000|2022-09-07 08:35:00|3.39|1.99|3.34|1.94|3.41|2.01|3.34|1.94|0
1662540000000|2022-09-07 08:40:00|3.33|1.93|3.36|1.96|3.37|1.97|3.32|1.92|0
1662540300000|2022-09-07 08:45:00|3.37|1.97|3.43|2.03|3.43|2.03|3.37|1.97|0
1662540600000|2022-09-07 08:50:00|3.42|2.02|3.46|2.06|3.48|2.08|3.38|1.98|0
1662540900000|2022-09-07 08:55:00|3.45|2.05|3.48|2.08|3.5|2.1|3.45|2.05|0
1662541200000|2022-09-07 09:00:00|3.49|2.09|3.36|1.96|3.49|2.09|3.36|1.96|0
1662541500000|2022-09-07 09:05:00|3.37|1.97|3.34|1.94|3.39|1.99|3.34|1.94|0
1662541800000|2022-09-07 09:10:00|3.35|1.95|3.35|1.95|3.38|1.98|3.32|1.92|0
1662542100000|2022-09-07 09:15:00|3.36|1.96|3.41|2.01|3.41|2.01|3.36|1.96|0
1662542400000|2022-09-07 09:20:00|3.42|2.02|3.37|1.97|3.44|2.04|3.36|1.96|0
1662542700000|2022-09-07 09:25:00|3.38|1.98|3.39|1.99|3.41|2.01|3.35|1.95|0
1662543000000|2022-09-07 09:30:00|3.4|2|3.39|1.99|3.4|2|3.35|1.95|0
1662543300000|2022-09-07 09:35:00|3.4|2|3.34|1.94|3.43|2.03|3.34|1.94|0
1662543600000|2022-09-07 09:40:00|3.35|1.95|3.41|2.01|3.42|2.02|3.34|1.94|0
1662543900000|2022-09-07 09:45:00|3.39|1.99|3.44|2.04|3.45|2.05|3.38|1.98|0
1662544200000|2022-09-07 09:50:00|3.43|2.03|3.42|2.02|3.44|2.04|3.4|2|0
1662544500000|2022-09-07 09:55:00|3.43|2.03|3.46|2.06|3.46|2.06|3.43|2.03|0
1662544800000|2022-09-07 10:00:00|3.47|2.07|3.4|2|3.48|2.08|3.4|2|0
1662545100000|2022-09-07 10:05:00|3.39|1.99|3.4|2|3.45|2.05|3.39|1.99|0
1662545400000|2022-09-07 10:10:00|3.41|2.01|3.39|1.99|3.41|2.01|3.37|1.97|0
1662545700000|2022-09-07 10:15:00|3.38|1.98|3.4|2|3.4|2|3.33|1.93|0
1662546000000|2022-09-07 10:20:00|3.39|1.99|3.42|2.02|3.44|2.04|3.37|1.97|0
1662546300000|2022-09-07 10:25:00|3.43|2.03|3.45|2.05|3.45|2.05|3.4|2|0
1662546600000|2022-09-07 10:30:00|3.44|2.04|3.4|2|3.45|2.05|3.4|2|0
1662546900000|2022-09-07 10:35:00|3.39|1.99|3.44|2.04|3.47|2.07|3.39|1.99|0
1662547200000|2022-09-07 10:40:00|3.45|2.05|3.42|2.02|3.45|2.05|3.4|2|0
1662547500000|2022-09-07 10:45:00|3.43|2.03|3.38|1.98|3.43|2.03|3.35|1.95|0
1662547800000|2022-09-07 10:50:00|3.39|1.99|3.43|2.03|3.44|2.04|3.38|1.98|0
1662548100000|2022-09-07 10:55:00|3.42|2.02|3.39|1.99|3.43|2.03|3.37|1.97|0
1662548400000|2022-09-07 11:00:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1662548700000|2022-09-07 11:05:00|3.39|1.99|3.35|1.95|3.42|2.02|3.35|1.95|0
1662549000000|2022-09-07 11:10:00|3.36|1.96|3.41|2.01|3.41|2.01|3.35|1.95|0
1662549300000|2022-09-07 11:15:00|3.42|2.02|3.39|1.99|3.42|2.02|3.38|1.98|0
1662549600000|2022-09-07 11:20:00|3.38|1.98|3.44|2.04|3.44|2.04|3.38|1.98|0
1662549900000|2022-09-07 11:25:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1662550200000|2022-09-07 11:30:00|3.44|2.04|3.4|2|3.44|2.04|3.38|1.98|0
1662550500000|2022-09-07 11:35:00|3.39|1.99|3.15|1.75|3.41|2.01|3.15|1.75|0
1662550800000|2022-09-07 11:40:00|3.14|1.74|3.48|2.08|3.48|2.08|3.05|1.65|0
1662551100000|2022-09-07 11:45:00|3.47|2.07|3.36|1.96|3.47|2.07|3.33|1.93|0
1662551400000|2022-09-07 11:50:00|3.35|1.95|3.4|2|3.4|2|3.32|1.92|0
1662551700000|2022-09-07 11:55:00|3.39|1.99|3.37|1.97|3.42|2.02|3.35|1.95|0
1662552000000|2022-09-07 12:00:00|3.38|1.98|3.4|2|3.42|2.02|3.37|1.97|0
1662552300000|2022-09-07 12:05:00|3.39|1.99|3.25|1.85|3.39|1.99|3.2|1.8|0
1662552600000|2022-09-07 12:10:00|3.23|1.83|3.23|1.83|3.27|1.87|3.17|1.77|0
1662552900000|2022-09-07 12:15:00|3.24|1.84|3.25|1.85|3.29|1.89|3.22|1.82|0
1662553200000|2022-09-07 12:20:00|3.24|1.84|3.24|1.84|3.29|1.89|3.21|1.81|0
1662553500000|2022-09-07 12:25:00|3.25|1.85|3.22|1.82|3.26|1.86|3.2|1.8|0
1662553800000|2022-09-07 12:30:00|3.23|1.83|3.29|1.89|3.29|1.89|3.21|1.81|0
1662554100000|2022-09-07 12:35:00|3.28|1.88|3.38|1.98|3.38|1.98|3.26|1.86|0
1662554400000|2022-09-07 12:40:00|3.39|1.99|3.36|1.96|3.4|2|3.35|1.95|0
1662554700000|2022-09-07 12:45:00|3.37|1.97|3.31|1.91|3.37|1.97|3.29|1.89|0
1662555000000|2022-09-07 12:50:00|3.3|1.9|3.22|1.82|3.33|1.93|3.21|1.81|0
1662555300000|2022-09-07 12:55:00|3.23|1.83|3.34|1.94|3.34|1.94|3.23|1.83|0
1662555600000|2022-09-07 13:00:00|3.33|1.93|3.33|1.93|3.35|1.95|3.3|1.9|0
1662555900000|2022-09-07 13:05:00|3.32|1.92|3.35|1.95|3.38|1.98|3.32|1.92|0
1662556200000|2022-09-07 13:10:00|3.36|1.96|3.35|1.95|3.38|1.98|3.28|1.88|0
1662556500000|2022-09-07 13:15:00|3.36|1.96|3.43|2.03|3.43|2.03|3.35|1.95|0
1662556800000|2022-09-07 13:20:00|3.42|2.02|3.42|2.02|3.45|2.05|3.4|2|0
1662557100000|2022-09-07 13:25:00|3.43|2.03|3.4|2|3.43|2.03|3.36|1.96|0
1662557400000|2022-09-07 13:30:00|3.39|1.99|3.53|2.13|3.53|2.13|3.36|1.96|0
1662557700000|2022-09-07 13:35:00|3.54|2.14|3.79|2.39|3.81|2.41|3.52|2.12|0
1662558000000|2022-09-07 13:40:00|3.78|2.38|3.52|2.12|4.04|2.64|3.47|2.07|0
1662558300000|2022-09-07 13:45:00|3.55|2.15|3.57|2.17|3.62|2.22|3.52|2.12|0
1662558600000|2022-09-07 13:50:00|3.56|2.16|3.34|1.94|3.59|2.19|3.27|1.87|0
1662558900000|2022-09-07 13:55:00|3.32|1.92|3.31|1.91|3.45|2.05|3.27|1.87|0
1662559200000|2022-09-07 14:00:00|3.28|1.88|3.39|1.99|3.41|2.01|3.14|1.74|0
1662559500000|2022-09-07 14:05:00|3.38|1.98|3.31|1.91|3.43|2.03|3.25|1.85|0
1662559800000|2022-09-07 14:10:00|3.32|1.92|3.18|1.78|3.36|1.96|3.17|1.77|0
1662560100000|2022-09-07 14:15:00|3.17|1.77|3.29|1.89|3.32|1.92|3.12|1.72|0
1662560400000|2022-09-07 14:20:00|3.3|1.9|3.27|1.87|3.35|1.95|3.25|1.85|0
1662560700000|2022-09-07 14:25:00|3.26|1.86|3.43|2.03|3.44|2.04|3.23|1.83|0
1662561000000|2022-09-07 14:30:00|3.48|2.08|3.52|2.12|3.66|2.26|3.48|2.08|0
1662561300000|2022-09-07 14:35:00|3.53|2.13|3.5|2.1|3.58|2.18|3.45|2.05|0
1662561600000|2022-09-07 14:40:00|3.48|2.08|3.47|2.07|3.56|2.16|3.39|1.99|0
1662561900000|2022-09-07 14:45:00|3.48|2.08|3.45|2.05|3.49|2.09|3.41|2.01|0
1662562200000|2022-09-07 14:50:00|3.46|2.06|3.55|2.15|3.6|2.2|3.43|2.03|0
1662562500000|2022-09-07 14:55:00|3.54|2.14|3.53|2.13|3.61|2.21|3.52|2.12|0
1662562800000|2022-09-07 15:00:00|3.54|2.14|3.66|2.26|3.67|2.27|3.43|2.03|0
1662563100000|2022-09-07 15:05:00|3.64|2.24|3.72|2.32|3.77|2.37|3.6|2.2|0
1662563400000|2022-09-07 15:10:00|3.74|2.34|3.86|2.46|3.92|2.52|3.72|2.32|0
1662563700000|2022-09-07 15:15:00|3.85|2.45|3.37|1.97|3.92|2.52|3.34|1.94|0
1662564000000|2022-09-07 15:20:00|3.38|1.98|3.41|2.01|3.44|2.04|3.34|1.94|0
1662564300000|2022-09-07 15:25:00|3.4|2|3.33|1.93|3.44|2.04|3.33|1.93|0
1662564600000|2022-09-07 15:30:00|3.35|1.95|3.29|1.89|3.42|2.02|3.27|1.87|0
1662564900000|2022-09-07 15:35:00|3.31|1.91|3.34|1.94|3.39|1.99|3.3|1.9|0
1662565200000|2022-09-07 15:40:00|3.33|1.93|3.27|1.87|3.38|1.98|3.24|1.84|0
1662565500000|2022-09-07 15:45:00|3.29|1.89|3.36|1.96|3.39|1.99|3.27|1.87|0
1662565800000|2022-09-07 15:50:00|3.35|1.95|3.41|2.01|3.42|2.02|3.35|1.95|0
1662566100000|2022-09-07 15:55:00|3.42|2.02|3.35|1.95|3.45|2.05|3.34|1.94|0
1662566400000|2022-09-07 16:00:00|3.36|1.96|3.36|1.96|3.41|2.01|3.34|1.94|0
1662566700000|2022-09-07 16:05:00|3.35|1.95|3.4|2|3.4|2|3.26|1.86|0
1662567000000|2022-09-07 16:10:00|3.39|1.99|3.31|1.91|3.4|2|3.29|1.89|0
1662567300000|2022-09-07 16:15:00|3.3|1.9|3.23|1.83|3.33|1.93|3.22|1.82|0
1662567600000|2022-09-07 16:20:00|3.22|1.82|3.16|1.76|3.24|1.84|3.12|1.72|0
1662567900000|2022-09-07 16:25:00|3.15|1.75|3.24|1.84|3.26|1.86|3.14|1.74|0
1662568200000|2022-09-07 16:30:00|3.23|1.83|3.26|1.86|3.27|1.87|3.17|1.77|0
1662568500000|2022-09-07 16:35:00|3.27|1.87|3.4|2|3.4|2|3.23|1.83|0
1662568800000|2022-09-07 16:40:00|3.38|1.98|3.58|2.18|3.6|2.2|3.38|1.98|0
1662569100000|2022-09-07 16:45:00|3.6|2.2|3.58|2.18|3.63|2.23|3.55|2.15|0
1662569400000|2022-09-07 16:50:00|3.57|2.17|3.53|2.13|3.59|2.19|3.52|2.12|0
1662569700000|2022-09-07 16:55:00|3.52|2.12|3.56|2.16|3.56|2.16|3.46|2.06|0
1662570000000|2022-09-07 17:00:00|3.55|2.15|3.69|2.29|3.71|2.31|3.54|2.14|0
1662570300000|2022-09-07 17:05:00|3.68|2.28|3.67|2.27|3.71|2.31|3.63|2.23|0
1662570600000|2022-09-07 17:10:00|3.66|2.26|3.64|2.24|3.68|2.28|3.6|2.2|0
1662570900000|2022-09-07 17:15:00|3.65|2.25|3.59|2.19|3.68|2.28|3.57|2.17|0
1662571200000|2022-09-07 17:20:00|3.58|2.18|3.6|2.2|3.68|2.28|3.57|2.17|0
1662571500000|2022-09-07 17:25:00|3.61|2.21|3.54|2.14|3.61|2.21|3.52|2.12|0
1662571800000|2022-09-07 17:30:00|3.55|2.15|3.66|2.26|3.67|2.27|3.53|2.13|0
1662572100000|2022-09-07 17:35:00|3.65|2.25|3.75|2.35|3.77|2.37|3.64|2.24|0
1662572400000|2022-09-07 17:40:00|3.74|2.34|3.92|2.52|3.93|2.53|3.74|2.34|0
1662572700000|2022-09-07 17:45:00|3.91|2.51|3.95|2.55|3.96|2.56|3.86|2.46|0
1662573000000|2022-09-07 17:50:00|3.94|2.54|3.99|2.59|4.01|2.61|3.93|2.53|0
1662573300000|2022-09-07 17:55:00|4.01|2.61|3.97|2.57|4.01|2.61|3.92|2.52|0
1662573600000|2022-09-07 18:00:00|3.99|2.59|4.25|2.85|4.26|2.86|3.95|2.55|0
1662573900000|2022-09-07 18:05:00|4.26|2.86|3.91|2.51|4.41|3.01|3.88|2.48|0
1662574200000|2022-09-07 18:10:00|3.9|2.5|3.92|2.52|3.94|2.54|3.86|2.46|0
1662574500000|2022-09-07 18:15:00|3.93|2.53|3.75|2.35|3.96|2.56|3.75|2.35|0
1662574800000|2022-09-07 18:20:00|3.76|2.36|3.78|2.38|3.8|2.4|3.73|2.33|0
1662575100000|2022-09-07 18:25:00|3.8|2.4|3.93|2.53|3.93|2.53|3.78|2.38|0
1662575400000|2022-09-07 18:30:00|3.94|2.54|4|2.6|4|2.6|3.87|2.47|0
1662575700000|2022-09-07 18:35:00|3.99|2.59|3.98|2.58|4.04|2.64|3.95|2.55|0
1662576000000|2022-09-07 18:40:00|3.97|2.57|4|2.6|4.06|2.66|3.97|2.57|0
1662576300000|2022-09-07 18:45:00|4.01|2.61|4.05|2.65|4.05|2.65|3.98|2.58|0
1662576600000|2022-09-07 18:50:00|4.04|2.64|4.06|2.66|4.08|2.68|3.95|2.55|0
1662576900000|2022-09-07 18:55:00|4.07|2.67|4.16|2.76|4.18|2.78|4.02|2.62|0
1662577200000|2022-09-07 19:00:00|4.17|2.77|4.14|2.74|4.19|2.79|4.09|2.69|0
1662577500000|2022-09-07 19:05:00|4.15|2.75|4.25|2.85|4.25|2.85|4.11|2.71|0
1662577800000|2022-09-07 19:10:00|4.26|2.86|4.22|2.82|4.26|2.86|4.16|2.76|0
1662578100000|2022-09-07 19:15:00|4.23|2.83|4.16|2.76|4.3|2.9|4.13|2.73|0
1662578400000|2022-09-07 19:20:00|4.15|2.75|4.22|2.82|4.23|2.83|4.11|2.71|0
1662578700000|2022-09-07 19:25:00|4.21|2.81|4.34|2.94|4.37|2.97|4.21|2.81|0
1662579000000|2022-09-07 19:30:00|4.36|2.96|4.29|2.89|4.36|2.96|4.22|2.82|0
1662579300000|2022-09-07 19:35:00|4.28|2.88|4.2|2.8|4.31|2.91|4.16|2.76|0
1662579600000|2022-09-07 19:40:00|4.19|2.79|4.2|2.8|4.22|2.82|4.11|2.71|0
1662579900000|2022-09-07 19:45:00|4.18|2.78|4.33|2.93|4.36|2.96|4.18|2.78|0
1662580200000|2022-09-07 19:50:00|4.32|2.92|4.22|2.82|4.32|2.92|4.15|2.75|0
1662580500000|2022-09-07 19:55:00|4.21|2.81|4.16|2.76|4.21|2.81|4.06|2.66|0
1662580800000|2022-09-07 20:00:00|4.13|2.73|4.08|2.68|4.13|2.73|4.03|2.63|0
1662581100000|2022-09-07 20:05:00|4.1|2.7|4.08|2.68|4.1|2.7|4.02|2.62|0
1662581400000|2022-09-07 20:10:00|4.06|2.66|4.04|2.64|4.09|2.69|4.04|2.64|0
1662581700000|2022-09-07 20:15:00|4.17|2.57|4.22|2.62|4.22|2.62|4.17|2.57|0
1662582000000|2022-09-07 20:20:00|4.23|2.63|4.24|2.64|4.26|2.66|4.23|2.63|0
1662582300000|2022-09-07 20:25:00|4.25|2.65|4.24|2.64|4.27|2.67|4.24|2.64|0
1662582600000|2022-09-07 20:30:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1662582900000|2022-09-07 20:35:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1662583200000|2022-09-07 20:40:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1662583500000|2022-09-07 20:45:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1662583800000|2022-09-07 20:50:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1662584100000|2022-09-07 20:55:00|4.21|2.61|4.2|2.6|4.23|2.63|4.2|2.6|0
1662584400000|2022-09-07 21:00:00|4.21|2.61|4.21|2.61|4.21|2.61|4.19|2.59|0
1662584700000|2022-09-07 21:05:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1662585000000|2022-09-07 21:10:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1662585300000|2022-09-07 21:15:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1662585600000|2022-09-07 21:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1662585900000|2022-09-07 21:25:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1662586200000|2022-09-07 21:30:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1662586500000|2022-09-07 21:35:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1662586800000|2022-09-07 21:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1662587100000|2022-09-07 21:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1662587400000|2022-09-07 21:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1662587700000|2022-09-07 21:55:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1662588000000|2022-09-07 22:00:00|4.22|2.62|4.31|2.71|4.34|2.74|4.22|2.62|0
1662588300000|2022-09-07 22:05:00|4.3|2.7|4.35|2.75|4.35|2.75|4.3|2.7|0
1662588600000|2022-09-07 22:10:00|4.34|2.74|4.32|2.72|4.35|2.75|4.32|2.72|0
1662588900000|2022-09-07 22:15:00|4.31|2.71|4.3|2.7|4.33|2.73|4.29|2.69|0
1662589200000|2022-09-07 22:20:00|4.31|2.71|4.31|2.71|4.32|2.72|4.29|2.69|0
1662589500000|2022-09-07 22:25:00|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1662589800000|2022-09-07 22:30:00|4.3|2.7|4.27|2.67|4.3|2.7|4.27|2.67|0
1662590100000|2022-09-07 22:35:00|4.26|2.66|4.24|2.64|4.26|2.66|4.22|2.62|0
1662590400000|2022-09-07 22:40:00|4.22|2.62|4.22|2.62|4.24|2.64|4.22|2.62|0
1662590700000|2022-09-07 22:45:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1662591000000|2022-09-07 22:50:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1662591300000|2022-09-07 22:55:00|4.2|2.6|4.26|2.66|4.26|2.66|4.2|2.6|0
1662591600000|2022-09-07 23:00:00|4.25|2.65|4.21|2.61|4.25|2.65|4.2|2.6|0
1662591900000|2022-09-07 23:05:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1662592200000|2022-09-07 23:10:00|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1662592500000|2022-09-07 23:15:00|4.23|2.63|4.23|2.63|4.3|2.7|4.23|2.63|0
1662592800000|2022-09-07 23:20:00|4.24|2.64|4.19|2.59|4.24|2.64|4.18|2.58|0
1662593100000|2022-09-07 23:25:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1662593400000|2022-09-07 23:30:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1662593700000|2022-09-07 23:35:00|4.15|2.55|4.16|2.56|4.17|2.57|4.14|2.54|0
1662594000000|2022-09-07 23:40:00|4.15|2.55|4.15|2.55|4.17|2.57|4.15|2.55|0
1662594300000|2022-09-07 23:45:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1662594600000|2022-09-07 23:50:00|4.16|2.56|4.13|2.53|4.16|2.56|4.13|2.53|0
1662594900000|2022-09-07 23:55:00|4.14|2.54|4.15|2.55|4.15|2.55|4.13|2.53|0
1662595200000|2022-09-08 00:00:00|4.14|2.54|4.12|2.52|4.2|2.6|4.11|2.51|0
1662595500000|2022-09-08 00:05:00|4.13|2.53|4.12|2.52|4.15|2.55|4.11|2.51|0
1662595800000|2022-09-08 00:10:00|4.13|2.53|4.14|2.54|4.16|2.56|4.11|2.51|0
1662596100000|2022-09-08 00:15:00|4.15|2.55|4.28|2.68|4.32|2.72|4.15|2.55|0
1662596400000|2022-09-08 00:20:00|4.27|2.67|4.26|2.66|4.34|2.74|4.25|2.65|0
1662596700000|2022-09-08 00:25:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1662597000000|2022-09-08 00:30:00|4.26|2.66|4.23|2.63|4.28|2.68|4.21|2.61|0
1662597300000|2022-09-08 00:35:00|4.22|2.62|4.26|2.66|4.26|2.66|4.2|2.6|0
1662597600000|2022-09-08 00:40:00|4.25|2.65|4.24|2.64|4.25|2.65|4.22|2.62|0
1662597900000|2022-09-08 00:45:00|4.23|2.63|4.23|2.63|4.25|2.65|4.22|2.62|0
1662598200000|2022-09-08 00:50:00|4.22|2.62|4.26|2.66|4.27|2.67|4.21|2.61|0
1662598500000|2022-09-08 00:55:00|4.27|2.67|4.27|2.67|4.29|2.69|4.25|2.65|0
1662598800000|2022-09-08 01:00:00|4.26|2.66|4.27|2.67|4.29|2.69|4.25|2.65|0
1662599100000|2022-09-08 01:05:00|4.26|2.66|4.35|2.75|4.37|2.77|4.26|2.66|0
1662599400000|2022-09-08 01:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.34|2.74|0
1662599700000|2022-09-08 01:15:00|4.35|2.75|4.27|2.67|4.39|2.79|4.26|2.66|0
1662600000000|2022-09-08 01:20:00|4.26|2.66|4.31|2.71|4.33|2.73|4.25|2.65|0
1662600300000|2022-09-08 01:25:00|4.3|2.7|4.33|2.73|4.34|2.74|4.3|2.7|0
1662600600000|2022-09-08 01:30:00|4.34|2.74|4.31|2.71|4.34|2.74|4.3|2.7|0
1662600900000|2022-09-08 01:35:00|4.32|2.72|4.25|2.65|4.33|2.73|4.25|2.65|0
1662601200000|2022-09-08 01:40:00|4.26|2.66|4.26|2.66|4.3|2.7|4.26|2.66|0
1662601500000|2022-09-08 01:45:00|4.27|2.67|4.28|2.68|4.29|2.69|4.27|2.67|0
1662601800000|2022-09-08 01:50:00|4.29|2.69|4.28|2.68|4.29|2.69|4.26|2.66|0
1662602100000|2022-09-08 01:55:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1662602400000|2022-09-08 02:00:00|4.27|2.67|4.28|2.68|4.3|2.7|4.26|2.66|0
1662602700000|2022-09-08 02:05:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1662603000000|2022-09-08 02:10:00|4.28|2.68|4.26|2.66|4.29|2.69|4.26|2.66|0
1662603300000|2022-09-08 02:15:00|4.27|2.67|4.27|2.67|4.28|2.68|4.24|2.64|0
1662603600000|2022-09-08 02:20:00|4.28|2.68|4.29|2.69|4.29|2.69|4.26|2.66|0
1662603900000|2022-09-08 02:25:00|4.28|2.68|4.26|2.66|4.3|2.7|4.26|2.66|0
1662604200000|2022-09-08 02:30:00|4.27|2.67|4.25|2.65|4.28|2.68|4.25|2.65|0
1662604500000|2022-09-08 02:35:00|4.24|2.64|4.19|2.59|4.24|2.64|4.18|2.58|0
1662604800000|2022-09-08 02:40:00|4.18|2.58|4.19|2.59|4.2|2.6|4.18|2.58|0
1662605100000|2022-09-08 02:45:00|4.2|2.6|4.18|2.58|4.2|2.6|4.15|2.55|0
1662605400000|2022-09-08 02:50:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1662605700000|2022-09-08 02:55:00|4.17|2.57|4.15|2.55|4.18|2.58|4.15|2.55|0
1662606000000|2022-09-08 03:00:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1662606300000|2022-09-08 03:05:00|4.17|2.57|4.21|2.61|4.22|2.62|4.17|2.57|0
1662606600000|2022-09-08 03:10:00|4.22|2.62|4.28|2.68|4.28|2.68|4.2|2.6|0
1662606900000|2022-09-08 03:15:00|4.27|2.67|4.27|2.67|4.28|2.68|4.24|2.64|0
1662607200000|2022-09-08 03:20:00|4.28|2.68|4.25|2.65|4.28|2.68|4.24|2.64|0
1662607500000|2022-09-08 03:25:00|4.26|2.66|4.2|2.6|4.26|2.66|4.2|2.6|0
1662607800000|2022-09-08 03:30:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1662608100000|2022-09-08 03:35:00|4.24|2.64|4.21|2.61|4.26|2.66|4.2|2.6|0
1662608400000|2022-09-08 03:40:00|4.2|2.6|4.22|2.62|4.23|2.63|4.19|2.59|0
1662608700000|2022-09-08 03:45:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1662609000000|2022-09-08 03:50:00|4.19|2.59|4.19|2.59|4.21|2.61|4.18|2.58|0
1662609300000|2022-09-08 03:55:00|4.2|2.6|4.21|2.61|4.23|2.63|4.19|2.59|0
1662609600000|2022-09-08 04:00:00|4.22|2.62|4.26|2.66|4.26|2.66|4.22|2.62|0
1662609900000|2022-09-08 04:05:00|4.25|2.65|4.26|2.66|4.26|2.66|4.23|2.63|0
1662610200000|2022-09-08 04:10:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1662610500000|2022-09-08 04:15:00|4.29|2.69|4.25|2.65|4.29|2.69|4.25|2.65|0
1662610800000|2022-09-08 04:20:00|4.26|2.66|4.31|2.71|4.31|2.71|4.26|2.66|0
1662611100000|2022-09-08 04:25:00|4.3|2.7|4.28|2.68|4.3|2.7|4.26|2.66|0
1662611400000|2022-09-08 04:30:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1662611700000|2022-09-08 04:35:00|4.26|2.66|4.29|2.69|4.3|2.7|4.26|2.66|0
1662612000000|2022-09-08 04:40:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1662612300000|2022-09-08 04:45:00|4.3|2.7|4.3|2.7|4.32|2.72|4.29|2.69|0
1662612600000|2022-09-08 04:50:00|4.29|2.69|4.3|2.7|4.3|2.7|4.28|2.68|0
1662612900000|2022-09-08 04:55:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1662613200000|2022-09-08 05:00:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1662613500000|2022-09-08 05:05:00|4.33|2.73|4.34|2.74|4.36|2.76|4.33|2.73|0
1662613800000|2022-09-08 05:10:00|4.35|2.75|4.34|2.74|4.37|2.77|4.32|2.72|0
1662614100000|2022-09-08 05:15:00|4.33|2.73|4.37|2.77|4.38|2.78|4.31|2.71|0
1662614400000|2022-09-08 05:20:00|4.36|2.76|4.34|2.74|4.37|2.77|4.33|2.73|0
1662614700000|2022-09-08 05:25:00|4.35|2.75|4.35|2.75|4.37|2.77|4.34|2.74|0
1662615000000|2022-09-08 05:30:00|4.34|2.74|4.32|2.72|4.36|2.76|4.31|2.71|0
1662615300000|2022-09-08 05:35:00|4.33|2.73|4.35|2.75|4.35|2.75|4.32|2.72|0
1662615600000|2022-09-08 05:40:00|4.34|2.74|4.29|2.69|4.35|2.75|4.28|2.68|0
1662615900000|2022-09-08 05:45:00|4.28|2.68|4.31|2.71|4.32|2.72|4.27|2.67|0
1662616200000|2022-09-08 05:50:00|4.3|2.7|4.29|2.69|4.32|2.72|4.28|2.68|0
1662616500000|2022-09-08 05:55:00|4.3|2.7|4.36|2.76|4.37|2.77|4.28|2.68|0
1662616800000|2022-09-08 06:00:00|4.34|2.74|4.42|2.82|4.44|2.84|4.29|2.69|0
1662617100000|2022-09-08 06:05:00|4.41|2.81|4.45|2.85|4.45|2.85|4.34|2.74|0
1662617400000|2022-09-08 06:10:00|4.46|2.86|4.56|2.96|4.56|2.96|4.43|2.83|0
1662617700000|2022-09-08 06:15:00|4.55|2.95|4.58|2.98|4.62|3.02|4.55|2.95|0
1662618000000|2022-09-08 06:20:00|4.59|2.99|4.5|2.9|4.6|3|4.49|2.89|0
1662618300000|2022-09-08 06:25:00|4.51|2.91|4.48|2.88|4.52|2.92|4.48|2.88|0
1662618600000|2022-09-08 06:30:00|4.47|2.87|4.48|2.88|4.49|2.89|4.45|2.85|0
1662618900000|2022-09-08 06:35:00|4.47|2.87|4.4|2.8|4.47|2.87|4.36|2.76|0
1662619200000|2022-09-08 06:40:00|4.41|2.81|4.43|2.83|4.43|2.83|4.38|2.78|0
1662619500000|2022-09-08 06:45:00|4.44|2.84|4.38|2.78|4.44|2.84|4.36|2.76|0
1662619800000|2022-09-08 06:50:00|4.36|2.76|4.36|2.76|4.39|2.79|4.35|2.75|0
1662620100000|2022-09-08 06:55:00|4.35|2.75|4.35|2.75|4.38|2.78|4.34|2.74|0
1662620400000|2022-09-08 07:00:00|4.36|2.76|4.4|2.8|4.42|2.82|4.31|2.71|0
1662620700000|2022-09-08 07:05:00|4.3|2.9|4.31|2.91|4.34|2.94|4.27|2.87|0
1662621000000|2022-09-08 07:10:00|4.34|2.94|4.3|2.9|4.34|2.94|4.25|2.85|0
1662621300000|2022-09-08 07:15:00|4.28|2.88|4.18|2.78|4.29|2.89|4.14|2.74|0
1662621600000|2022-09-08 07:20:00|4.17|2.77|4.07|2.67|4.17|2.77|3.99|2.59|0
1662621900000|2022-09-08 07:25:00|4.05|2.65|4.03|2.63|4.05|2.65|3.96|2.56|0
1662622200000|2022-09-08 07:30:00|4.02|2.62|3.95|2.55|4.02|2.62|3.89|2.49|0
1662622500000|2022-09-08 07:35:00|3.94|2.54|3.95|2.55|3.97|2.57|3.89|2.49|0
1662622800000|2022-09-08 07:40:00|3.96|2.56|3.98|2.58|3.99|2.59|3.9|2.5|0
1662623100000|2022-09-08 07:45:00|3.97|2.57|4|2.6|4.01|2.61|3.95|2.55|0
1662623400000|2022-09-08 07:50:00|3.99|2.59|3.88|2.48|3.99|2.59|3.84|2.44|0
1662623700000|2022-09-08 07:55:00|3.89|2.49|3.95|2.55|3.97|2.57|3.86|2.46|0
1662624000000|2022-09-08 08:00:00|3.92|2.52|3.87|2.47|3.94|2.54|3.82|2.42|0
1662624300000|2022-09-08 08:05:00|3.86|2.46|3.87|2.47|3.92|2.52|3.85|2.45|0
1662624600000|2022-09-08 08:10:00|3.86|2.46|3.97|2.57|3.97|2.57|3.86|2.46|0
1662624900000|2022-09-08 08:15:00|3.96|2.56|3.99|2.59|4.02|2.62|3.93|2.53|0
1662625200000|2022-09-08 08:20:00|4|2.6|3.92|2.52|4.02|2.62|3.9|2.5|0
1662625500000|2022-09-08 08:25:00|3.93|2.53|3.97|2.57|3.98|2.58|3.88|2.48|0
1662625800000|2022-09-08 08:30:00|3.96|2.56|3.93|2.53|3.98|2.58|3.92|2.52|0
1662626100000|2022-09-08 08:35:00|3.95|2.55|3.93|2.53|3.96|2.56|3.92|2.52|0
1662626400000|2022-09-08 08:40:00|3.95|2.55|4|2.6|4.01|2.61|3.93|2.53|0
1662626700000|2022-09-08 08:45:00|4.01|2.61|4.02|2.62|4.04|2.64|3.99|2.59|0
1662627000000|2022-09-08 08:50:00|4.03|2.63|4.04|2.64|4.05|2.65|3.99|2.59|0
1662627300000|2022-09-08 08:55:00|4.05|2.65|4.09|2.69|4.09|2.69|4.02|2.62|0
1662627600000|2022-09-08 09:00:00|4.08|2.68|4.1|2.7|4.1|2.7|4.06|2.66|0
1662627900000|2022-09-08 09:05:00|4.11|2.71|4.04|2.64|4.12|2.72|4.03|2.63|0
1662628200000|2022-09-08 09:10:00|4.03|2.63|4.01|2.61|4.05|2.65|4.01|2.61|0
1662628500000|2022-09-08 09:15:00|4.02|2.62|4.04|2.64|4.05|2.65|3.99|2.59|0
1662628800000|2022-09-08 09:20:00|4.05|2.65|4.03|2.63|4.06|2.66|4.01|2.61|0
1662629100000|2022-09-08 09:25:00|4.04|2.64|4.04|2.64|4.05|2.65|4.02|2.62|0
1662629400000|2022-09-08 09:30:00|4.03|2.63|4|2.6|4.03|2.63|3.96|2.56|0
1662629700000|2022-09-08 09:35:00|4.01|2.61|4.07|2.67|4.07|2.67|3.97|2.57|0
1662630000000|2022-09-08 09:40:00|4.06|2.66|4|2.6|4.08|2.68|4|2.6|0
1662630300000|2022-09-08 09:45:00|4.01|2.61|3.99|2.59|4.04|2.64|3.98|2.58|0
1662630600000|2022-09-08 09:50:00|3.98|2.58|4.01|2.61|4.03|2.63|3.96|2.56|0
1662630900000|2022-09-08 09:55:00|4|2.6|4.07|2.67|4.07|2.67|4|2.6|0
1662631200000|2022-09-08 10:00:00|4.06|2.66|4.04|2.64|4.11|2.71|4.04|2.64|0
1662631500000|2022-09-08 10:05:00|4.03|2.63|4.06|2.66|4.07|2.67|3.98|2.58|0
1662631800000|2022-09-08 10:10:00|4.07|2.67|4.05|2.65|4.07|2.67|4.01|2.61|0
1662632100000|2022-09-08 10:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4|2.6|0
1662632400000|2022-09-08 10:20:00|4.03|2.63|4.08|2.68|4.08|2.68|4.01|2.61|0
1662632700000|2022-09-08 10:25:00|4.07|2.67|4.08|2.68|4.09|2.69|4.03|2.63|0
1662633000000|2022-09-08 10:30:00|4.09|2.69|4.1|2.7|4.1|2.7|4.07|2.67|0
1662633300000|2022-09-08 10:35:00|4.09|2.69|4.12|2.72|4.14|2.74|4.05|2.65|0
1662633600000|2022-09-08 10:40:00|4.11|2.71|4.14|2.74|4.15|2.75|4.08|2.68|0
1662633900000|2022-09-08 10:45:00|4.15|2.75|4.19|2.79|4.24|2.84|4.13|2.73|0
1662634200000|2022-09-08 10:50:00|4.2|2.8|4.23|2.83|4.24|2.84|4.18|2.78|0
1662634500000|2022-09-08 10:55:00|4.22|2.82|4.18|2.78|4.22|2.82|4.16|2.76|0
1662634800000|2022-09-08 11:00:00|4.17|2.77|4.26|2.86|4.26|2.86|4.16|2.76|0
1662635100000|2022-09-08 11:05:00|4.25|2.85|4.25|2.85|4.25|2.85|4.18|2.78|0
1662635400000|2022-09-08 11:10:00|4.26|2.86|4.22|2.82|4.32|2.92|4.22|2.82|0
1662635700000|2022-09-08 11:15:00|4.21|2.81|4.16|2.76|4.21|2.81|4.15|2.75|0
1662636000000|2022-09-08 11:20:00|4.17|2.77|4.13|2.73|4.18|2.78|4.12|2.72|0
1662636300000|2022-09-08 11:25:00|4.14|2.74|4.16|2.76|4.16|2.76|4.11|2.71|0
1662636600000|2022-09-08 11:30:00|4.13|2.73|4.05|2.65|4.14|2.74|4.03|2.63|0
1662636900000|2022-09-08 11:35:00|4.06|2.66|4.09|2.69|4.09|2.69|4|2.6|0
1662637200000|2022-09-08 11:40:00|4.08|2.68|4.06|2.66|4.13|2.73|4.04|2.64|0
1662637500000|2022-09-08 11:45:00|4.05|2.65|3.99|2.59|4.06|2.66|3.99|2.59|0
1662637800000|2022-09-08 11:50:00|4|2.6|4.01|2.61|4.05|2.65|3.99|2.59|0
1662638100000|2022-09-08 11:55:00|4.03|2.63|4.06|2.66|4.07|2.67|4|2.6|0
1662638400000|2022-09-08 12:00:00|4.07|2.67|4.1|2.7|4.12|2.72|4.04|2.64|0
1662638700000|2022-09-08 12:05:00|4.11|2.71|4.13|2.73|4.15|2.75|4.1|2.7|0
1662639000000|2022-09-08 12:10:00|4.14|2.74|4.12|2.72|4.15|2.75|4.12|2.72|0
1662639300000|2022-09-08 12:15:00|4.05|2.65|3.83|2.43|4.28|2.88|3.78|2.38|0
1662639600000|2022-09-08 12:20:00|3.8|2.4|4.04|2.64|4.05|2.65|3.8|2.4|0
1662639900000|2022-09-08 12:25:00|4.05|2.65|3.96|2.56|4.05|2.65|3.9|2.5|0
1662640200000|2022-09-08 12:30:00|3.93|2.53|3.72|2.32|3.95|2.55|3.72|2.32|0
1662640500000|2022-09-08 12:35:00|3.74|2.34|3.75|2.35|3.8|2.4|3.72|2.32|0
1662640800000|2022-09-08 12:40:00|3.76|2.36|3.95|2.55|3.99|2.59|3.72|2.32|0
1662641100000|2022-09-08 12:45:00|3.93|2.53|4.01|2.61|4.06|2.66|3.92|2.52|0
1662641400000|2022-09-08 12:50:00|4.02|2.62|3.95|2.55|4.1|2.7|3.9|2.5|0
1662641700000|2022-09-08 12:55:00|3.94|2.54|3.78|2.38|3.94|2.54|3.76|2.36|0
1662642000000|2022-09-08 13:00:00|3.77|2.37|3.88|2.48|3.93|2.53|3.69|2.29|0
1662642300000|2022-09-08 13:05:00|3.9|2.5|3.82|2.42|3.91|2.51|3.78|2.38|0
1662642600000|2022-09-08 13:10:00|3.81|2.41|3.71|2.31|3.88|2.48|3.71|2.31|0
1662642900000|2022-09-08 13:15:00|3.73|2.33|3.81|2.41|3.82|2.42|3.68|2.28|0
1662643200000|2022-09-08 13:20:00|3.82|2.42|3.77|2.37|3.82|2.42|3.68|2.28|0
1662643500000|2022-09-08 13:25:00|3.75|2.35|3.68|2.28|3.78|2.38|3.67|2.27|0
1662643800000|2022-09-08 13:30:00|3.7|2.3|3.65|2.25|3.8|2.4|3.48|2.08|0
1662644100000|2022-09-08 13:35:00|3.64|2.24|3.75|2.35|3.78|2.38|3.58|2.18|0
1662644400000|2022-09-08 13:40:00|3.73|2.33|3.83|2.43|4.23|2.83|3.59|2.19|0
1662644700000|2022-09-08 13:45:00|3.81|2.41|3.8|2.4|3.89|2.49|3.65|2.25|0
1662645000000|2022-09-08 13:50:00|3.78|2.38|3.89|2.49|3.93|2.53|3.71|2.31|0
1662645300000|2022-09-08 13:55:00|3.88|2.48|3.93|2.53|4.04|2.64|3.84|2.44|0
1662645600000|2022-09-08 14:00:00|3.97|2.57|3.68|2.28|4|2.6|3.63|2.23|0
1662645900000|2022-09-08 14:05:00|3.67|2.27|3.87|2.47|3.95|2.55|3.66|2.26|0
1662646200000|2022-09-08 14:10:00|3.85|2.45|3.8|2.4|3.97|2.57|3.74|2.34|0
1662646500000|2022-09-08 14:15:00|3.83|2.43|4.2|2.8|4.22|2.82|3.74|2.34|0
1662646800000|2022-09-08 14:20:00|4.18|2.78|4.03|2.63|4.3|2.9|4.01|2.61|0
1662647100000|2022-09-08 14:25:00|4.01|2.61|4.07|2.67|4.15|2.75|3.97|2.57|0
1662647400000|2022-09-08 14:30:00|4.08|2.68|4.25|2.85|4.28|2.88|3.99|2.59|0
1662647700000|2022-09-08 14:35:00|4.26|2.86|4.41|3.01|4.46|3.06|4.17|2.77|0
1662648000000|2022-09-08 14:40:00|4.42|3.02|4.49|3.09|4.69|3.29|4.35|2.95|0
1662648300000|2022-09-08 14:45:00|4.5|3.1|4.19|2.79|4.5|3.1|4.14|2.74|0
1662648600000|2022-09-08 14:50:00|4.16|2.76|4.23|2.83|4.25|2.85|4.09|2.69|0
1662648900000|2022-09-08 14:55:00|4.22|2.82|4.36|2.96|4.39|2.99|4.18|2.78|0
1662649200000|2022-09-08 15:00:00|4.37|2.97|4.79|3.39|4.86|3.46|4.34|2.94|0
1662649500000|2022-09-08 15:05:00|4.78|3.38|4.85|3.45|4.9|3.5|4.78|3.38|0
1662649800000|2022-09-08 15:10:00|4.86|3.46|4.88|3.48|4.89|3.49|4.75|3.35|0
1662650100000|2022-09-08 15:15:00|4.89|3.49|4.89|3.49|4.94|3.54|4.82|3.42|0
1662650400000|2022-09-08 15:20:00|4.9|3.5|4.89|3.49|4.97|3.57|4.85|3.45|0
1662650700000|2022-09-08 15:25:00|4.91|3.51|4.8|3.4|4.91|3.51|4.77|3.37|0
1662651000000|2022-09-08 15:30:00|4.78|3.38|4.83|3.43|4.83|3.43|4.74|3.34|0
1662651300000|2022-09-08 15:35:00|4.81|3.41|4.62|3.22|4.9|3.5|4.6|3.2|0
1662651600000|2022-09-08 15:40:00|4.61|3.21|4.6|3.2|4.63|3.23|4.5|3.1|0
1662651900000|2022-09-08 15:45:00|4.58|3.18|4.39|2.99|4.66|3.26|4.11|2.71|0
1662652200000|2022-09-08 15:50:00|4.38|2.98|4.47|3.07|4.48|3.08|4.32|2.92|0
1662652500000|2022-09-08 15:55:00|4.48|3.08|4.41|3.01|4.49|3.09|4.4|3|0
1662652800000|2022-09-08 16:00:00|4.42|3.02|3.84|2.44|4.46|3.06|3.83|2.43|0
1662653100000|2022-09-08 16:05:00|3.83|2.43|3.62|2.22|3.83|2.43|3.49|2.09|0
1662653400000|2022-09-08 16:10:00|3.61|2.21|3.69|2.29|3.71|2.31|3.39|1.99|0
1662653700000|2022-09-08 16:15:00|3.66|2.26|3.69|2.29|3.79|2.39|3.57|2.17|0
1662654000000|2022-09-08 16:20:00|3.72|2.32|3.63|2.23|3.73|2.33|3.5|2.1|0
1662654300000|2022-09-08 16:25:00|3.65|2.25|3.74|2.34|3.78|2.38|3.58|2.18|0
1662654600000|2022-09-08 16:30:00|3.75|2.35|4|2.6|4.07|2.67|3.7|2.3|0
1662654900000|2022-09-08 16:35:00|4.01|2.61|3.93|2.53|4.04|2.64|3.89|2.49|0
1662655200000|2022-09-08 16:40:00|3.92|2.52|4.19|2.79|4.22|2.82|3.87|2.47|0
1662655500000|2022-09-08 16:45:00|4.2|2.8|4.15|2.75|4.2|2.8|4.1|2.7|0
1662655800000|2022-09-08 16:50:00|4.14|2.74|4.23|2.83|4.32|2.92|4.14|2.74|0
1662656100000|2022-09-08 16:55:00|4.22|2.82|4.18|2.78|4.26|2.86|4.18|2.78|0
1662656400000|2022-09-08 17:00:00|4.16|2.76|4.12|2.72|4.24|2.84|4.02|2.62|0
1662656700000|2022-09-08 17:05:00|4.13|2.73|4.04|2.64|4.16|2.76|3.93|2.53|0
1662657000000|2022-09-08 17:10:00|4.07|2.67|4.31|2.91|4.37|2.97|4.07|2.67|0
1662657300000|2022-09-08 17:15:00|4.33|2.93|4.28|2.88|4.35|2.95|4.24|2.84|0
1662657600000|2022-09-08 17:20:00|4.3|2.9|4.25|2.85|4.39|2.99|4.2|2.8|0
1662657900000|2022-09-08 17:25:00|4.22|2.82|4.22|2.82|4.31|2.91|4.14|2.74|0
1662658200000|2022-09-08 17:30:00|4.23|2.83|4.2|2.8|4.28|2.88|4.1|2.7|0
1662658500000|2022-09-08 17:35:00|4.18|2.78|4.31|2.91|4.41|3.01|4.18|2.78|0
1662658800000|2022-09-08 17:40:00|4.33|2.93|4.35|2.95|4.37|2.97|4.29|2.89|0
1662659100000|2022-09-08 17:45:00|4.32|2.92|4.37|2.97|4.38|2.98|4.29|2.89|0
1662659400000|2022-09-08 17:50:00|4.38|2.98|4.24|2.84|4.38|2.98|4.24|2.84|0
1662659700000|2022-09-08 17:55:00|4.25|2.85|4.17|2.77|4.26|2.86|3.97|2.57|0
1662660000000|2022-09-08 18:00:00|4.2|2.8|4.29|2.89|4.29|2.89|4.13|2.73|0
1662660300000|2022-09-08 18:05:00|4.3|2.9|4.21|2.81|4.35|2.95|4.16|2.76|0
1662660600000|2022-09-08 18:10:00|4.23|2.83|4.18|2.78|4.28|2.88|4.17|2.77|0
1662660900000|2022-09-08 18:15:00|4.17|2.77|4.29|2.89|4.32|2.92|4.11|2.71|0
1662661200000|2022-09-08 18:20:00|4.28|2.88|4.27|2.87|4.31|2.91|4.23|2.83|0
1662661500000|2022-09-08 18:25:00|4.28|2.88|4.25|2.85|4.32|2.92|4.22|2.82|0
1662661800000|2022-09-08 18:30:00|4.26|2.86|4.48|3.08|4.48|3.08|4.25|2.85|0
1662662100000|2022-09-08 18:35:00|4.49|3.09|4.48|3.08|4.5|3.1|4.4|3|0
1662662400000|2022-09-08 18:40:00|4.46|3.06|4.26|2.86|4.5|3.1|4.09|2.69|0
1662662700000|2022-09-08 18:45:00|4.25|2.85|4.45|3.05|4.49|3.09|4.11|2.71|0
1662663000000|2022-09-08 18:50:00|4.47|3.07|4.54|3.14|4.58|3.18|4.36|2.96|0
1662663300000|2022-09-08 18:55:00|4.53|3.13|4.43|3.03|4.53|3.13|4.38|2.98|0
1662663600000|2022-09-08 19:00:00|4.44|3.04|4.35|2.95|4.53|3.13|4.24|2.84|0
1662663900000|2022-09-08 19:05:00|4.36|2.96|4.37|2.97|4.45|3.05|4.32|2.92|0
1662664200000|2022-09-08 19:10:00|4.36|2.96|4.35|2.95|4.41|3.01|4.2|2.8|0
1662664500000|2022-09-08 19:15:00|4.36|2.96|4.39|2.99|4.41|3.01|4.31|2.91|0
1662664800000|2022-09-08 19:20:00|4.38|2.98|4.47|3.07|4.51|3.11|4.36|2.96|0
1662665100000|2022-09-08 19:25:00|4.48|3.08|4.41|3.01|4.49|3.09|4.38|2.98|0
1662665400000|2022-09-08 19:30:00|4.4|3|4.36|2.96|4.51|3.11|4.34|2.94|0
1662665700000|2022-09-08 19:35:00|4.35|2.95|4.38|2.98|4.41|3.01|4.3|2.9|0
1662666000000|2022-09-08 19:40:00|4.37|2.97|4.2|2.8|4.4|3|4.18|2.78|0
1662666300000|2022-09-08 19:45:00|4.19|2.79|4.14|2.74|4.38|2.98|4.13|2.73|0
1662666600000|2022-09-08 19:50:00|4.19|2.79|4.52|3.12|4.52|3.12|4.19|2.79|0
1662666900000|2022-09-08 19:55:00|4.5|3.1|4.63|3.23|4.64|3.24|4.47|3.07|0
1662667200000|2022-09-08 20:00:00|4.62|3.22|4.5|3.1|4.89|3.49|4.48|3.08|0
1662667500000|2022-09-08 20:05:00|4.51|3.11|4.5|3.1|4.53|3.13|4.48|3.08|0
1662667800000|2022-09-08 20:10:00|4.49|3.09|4.52|3.12|4.55|3.15|4.48|3.08|0
1662668100000|2022-09-08 20:15:00|4.65|3.05|4.66|3.06|4.66|3.06|4.63|3.03|0
1662668400000|2022-09-08 20:20:00|4.67|3.07|4.63|3.03|4.67|3.07|4.63|3.03|0
1662668700000|2022-09-08 20:25:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1662669000000|2022-09-08 20:30:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1662669300000|2022-09-08 20:35:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1662669600000|2022-09-08 20:40:00|4.63|3.03|4.86|3.26|4.86|3.26|4.63|3.03|0
1662669900000|2022-09-08 20:45:00|4.87|3.27|4.86|3.26|4.88|3.28|4.86|3.26|0
1662670200000|2022-09-08 20:50:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1662670500000|2022-09-08 20:55:00|4.86|3.26|4.86|3.26|4.88|3.28|4.86|3.26|0
1662670800000|2022-09-08 21:00:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1662671100000|2022-09-08 21:05:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1662671400000|2022-09-08 21:10:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1662671700000|2022-09-08 21:15:00|4.87|3.27|4.86|3.26|4.87|3.27|4.85|3.25|0
1662672000000|2022-09-08 21:20:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1662672300000|2022-09-08 21:25:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1662672600000|2022-09-08 21:30:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1662672900000|2022-09-08 21:35:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1662673200000|2022-09-08 21:40:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1662673500000|2022-09-08 21:45:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1662673800000|2022-09-08 21:50:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1662674400000|2022-09-08 22:00:00|4.87|3.27|4.81|3.21|4.87|3.27|4.8|3.2|0
1662674700000|2022-09-08 22:05:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1662675000000|2022-09-08 22:10:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1662675300000|2022-09-08 22:15:00|4.79|3.19|4.75|3.15|4.8|3.2|4.75|3.15|0
1662675600000|2022-09-08 22:20:00|4.74|3.14|4.74|3.14|4.76|3.16|4.74|3.14|0
1662675900000|2022-09-08 22:25:00|4.75|3.15|4.73|3.13|4.75|3.15|4.72|3.12|0
1662676200000|2022-09-08 22:30:00|4.72|3.12|4.75|3.15|4.76|3.16|4.72|3.12|0
1662676500000|2022-09-08 22:35:00|4.76|3.16|4.8|3.2|4.8|3.2|4.75|3.15|0
1662676800000|2022-09-08 22:40:00|4.79|3.19|4.76|3.16|4.8|3.2|4.75|3.15|0
1662677100000|2022-09-08 22:45:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1662677400000|2022-09-08 22:50:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1662677700000|2022-09-08 22:55:00|4.77|3.17|4.8|3.2|4.8|3.2|4.77|3.17|0
1662678000000|2022-09-08 23:00:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1662678300000|2022-09-08 23:05:00|4.82|3.22|4.82|3.22|4.84|3.24|4.81|3.21|0
1662678600000|2022-09-08 23:10:00|4.81|3.21|4.83|3.23|4.84|3.24|4.81|3.21|0
1662678900000|2022-09-08 23:15:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1662679200000|2022-09-08 23:20:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1662679800000|2022-09-08 23:30:00|4.88|3.28|4.86|3.26|4.88|3.28|4.84|3.24|0
1662680100000|2022-09-08 23:35:00|4.87|3.27|4.85|3.25|4.87|3.27|4.83|3.23|0
1662680400000|2022-09-08 23:40:00|4.86|3.26|4.82|3.22|4.86|3.26|4.82|3.22|0
1662680700000|2022-09-08 23:45:00|4.83|3.23|4.85|3.25|4.85|3.25|4.82|3.22|0
1662681000000|2022-09-08 23:50:00|4.87|3.27|4.87|3.27|4.89|3.29|4.85|3.25|0
1662681300000|2022-09-08 23:55:00|4.86|3.26|4.81|3.21|4.86|3.26|4.81|3.21|0
1662681600000|2022-09-09 00:00:00|4.82|3.22|4.81|3.21|4.88|3.28|4.8|3.2|0
1662681900000|2022-09-09 00:05:00|4.8|3.2|4.87|3.27|4.89|3.29|4.8|3.2|0
1662682200000|2022-09-09 00:10:00|4.88|3.28|4.97|3.37|4.97|3.37|4.88|3.28|0
1662682500000|2022-09-09 00:15:00|4.98|3.38|5|3.4|5.04|3.44|4.95|3.35|0
1662682800000|2022-09-09 00:20:00|4.99|3.39|4.97|3.37|5|3.4|4.96|3.36|0
1662683100000|2022-09-09 00:25:00|4.98|3.38|5.02|3.42|5.02|3.42|4.94|3.34|0
1662683400000|2022-09-09 00:30:00|5.01|3.41|5.12|3.52|5.14|3.54|5.01|3.41|0
1662683700000|2022-09-09 00:35:00|5.13|3.53|5.13|3.53|5.14|3.54|5.11|3.51|0
1662684000000|2022-09-09 00:40:00|5.14|3.54|5.15|3.55|5.17|3.57|5.13|3.53|0
1662684300000|2022-09-09 00:45:00|5.16|3.56|5.14|3.54|5.17|3.57|5.13|3.53|0
1662684600000|2022-09-09 00:50:00|5.13|3.53|5.17|3.57|5.18|3.58|5.01|3.41|0
1662684900000|2022-09-09 00:55:00|5.15|3.55|5.09|3.49|5.16|3.56|5.08|3.48|0
1662685200000|2022-09-09 01:00:00|5.08|3.48|5.04|3.44|5.11|3.51|5.03|3.43|0
1662685500000|2022-09-09 01:05:00|5.02|3.42|5.06|3.46|5.08|3.48|5.01|3.41|0
1662685800000|2022-09-09 01:10:00|5.07|3.47|5.04|3.44|5.07|3.47|5.03|3.43|0
1662686100000|2022-09-09 01:15:00|5.03|3.43|5.08|3.48|5.08|3.48|5.02|3.42|0
1662686400000|2022-09-09 01:20:00|5.11|3.51|5.03|3.43|5.11|3.51|5.03|3.43|0
1662686700000|2022-09-09 01:25:00|5.02|3.42|4.98|3.38|5.03|3.43|4.98|3.38|0
1662687000000|2022-09-09 01:30:00|4.97|3.37|4.88|3.28|4.98|3.38|4.88|3.28|0
1662687300000|2022-09-09 01:35:00|4.89|3.29|4.9|3.3|4.92|3.32|4.89|3.29|0
1662687600000|2022-09-09 01:40:00|4.89|3.29|4.95|3.35|4.98|3.38|4.89|3.29|0
1662687900000|2022-09-09 01:45:00|4.96|3.36|4.98|3.38|4.98|3.38|4.94|3.34|0
1662688200000|2022-09-09 01:50:00|4.99|3.39|4.98|3.38|5.02|3.42|4.98|3.38|0
1662688500000|2022-09-09 01:55:00|4.99|3.39|4.95|3.35|5|3.4|4.94|3.34|0
1662688800000|2022-09-09 02:00:00|4.96|3.36|5|3.4|5.01|3.41|4.96|3.36|0
1662689100000|2022-09-09 02:05:00|4.99|3.39|4.98|3.38|5.01|3.41|4.98|3.38|0
1662689400000|2022-09-09 02:10:00|5|3.4|5.05|3.45|5.06|3.46|5|3.4|0
1662689700000|2022-09-09 02:15:00|5.06|3.46|5.03|3.43|5.06|3.46|5.02|3.42|0
1662690000000|2022-09-09 02:20:00|5.04|3.44|5.06|3.46|5.07|3.47|5.03|3.43|0
1662690300000|2022-09-09 02:25:00|5.07|3.47|5.1|3.5|5.1|3.5|5.07|3.47|0
1662690600000|2022-09-09 02:30:00|5.11|3.51|5.13|3.53|5.16|3.56|5.1|3.5|0
1662690900000|2022-09-09 02:35:00|5.12|3.52|5.09|3.49|5.13|3.53|5.07|3.47|0
1662691200000|2022-09-09 02:40:00|5.08|3.48|5.09|3.49|5.11|3.51|5.08|3.48|0
1662691500000|2022-09-09 02:45:00|5.1|3.5|5.01|3.41|5.1|3.5|5|3.4|0
1662691800000|2022-09-09 02:50:00|5.02|3.42|5.02|3.42|5.04|3.44|5.01|3.41|0
1662692100000|2022-09-09 02:55:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1662692400000|2022-09-09 03:00:00|5.02|3.42|5.05|3.45|5.05|3.45|5.01|3.41|0
1662692700000|2022-09-09 03:05:00|5.04|3.44|5|3.4|5.04|3.44|4.99|3.39|0
1662693000000|2022-09-09 03:10:00|5.01|3.41|5.01|3.41|5.04|3.44|5|3.4|0
1662693300000|2022-09-09 03:15:00|5.02|3.42|5.04|3.44|5.04|3.44|5.01|3.41|0
1662693600000|2022-09-09 03:20:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1662693900000|2022-09-09 03:25:00|5.06|3.46|5.12|3.52|5.12|3.52|5.05|3.45|0
1662694200000|2022-09-09 03:30:00|5.11|3.51|5.06|3.46|5.12|3.52|5.05|3.45|0
1662694500000|2022-09-09 03:35:00|5.08|3.48|5.07|3.47|5.08|3.48|5.05|3.45|0
1662694800000|2022-09-09 03:40:00|5.08|3.48|5.1|3.5|5.11|3.51|5.08|3.48|0
1662695100000|2022-09-09 03:45:00|5.09|3.49|5.05|3.45|5.1|3.5|5.05|3.45|0
1662695400000|2022-09-09 03:50:00|5.06|3.46|5.07|3.47|5.09|3.49|5.05|3.45|0
1662695700000|2022-09-09 03:55:00|5.08|3.48|5.1|3.5|5.11|3.51|5.08|3.48|0
1662696000000|2022-09-09 04:00:00|5.11|3.51|5.12|3.52|5.14|3.54|5.1|3.5|0
1662696300000|2022-09-09 04:05:00|5.13|3.53|5.14|3.54|5.17|3.57|5.13|3.53|0
1662696600000|2022-09-09 04:10:00|5.15|3.55|5.17|3.57|5.18|3.58|5.13|3.53|0
1662696900000|2022-09-09 04:15:00|5.16|3.56|5.15|3.55|5.17|3.57|5.15|3.55|0
1662697200000|2022-09-09 04:20:00|5.14|3.54|5.14|3.54|5.16|3.56|5.13|3.53|0
1662697500000|2022-09-09 04:25:00|5.15|3.55|5.15|3.55|5.16|3.56|5.11|3.51|0
1662697800000|2022-09-09 04:30:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1662698100000|2022-09-09 04:35:00|5.17|3.57|5.21|3.61|5.21|3.61|5.16|3.56|0
1662698400000|2022-09-09 04:40:00|5.22|3.62|5.21|3.61|5.22|3.62|5.2|3.6|0
1662698700000|2022-09-09 04:45:00|5.22|3.62|5.3|3.7|5.32|3.72|5.21|3.61|0
1662699000000|2022-09-09 04:50:00|5.31|3.71|5.3|3.7|5.31|3.71|5.29|3.69|0
1662699300000|2022-09-09 04:55:00|5.29|3.69|5.28|3.68|5.3|3.7|5.28|3.68|0
1662699600000|2022-09-09 05:00:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1662699900000|2022-09-09 05:05:00|5.26|3.66|5.17|3.57|5.26|3.66|5.17|3.57|0
1662700200000|2022-09-09 05:10:00|5.18|3.58|5.18|3.58|5.19|3.59|5.16|3.56|0
1662700500000|2022-09-09 05:15:00|5.19|3.59|5.2|3.6|5.23|3.63|5.18|3.58|0
1662700800000|2022-09-09 05:20:00|5.19|3.59|5.18|3.58|5.2|3.6|5.16|3.56|0
1662701100000|2022-09-09 05:25:00|5.19|3.59|5.22|3.62|5.23|3.63|5.18|3.58|0
1662701400000|2022-09-09 05:30:00|5.23|3.63|5.13|3.53|5.25|3.65|5.11|3.51|0
1662701700000|2022-09-09 05:35:00|5.12|3.52|5.11|3.51|5.13|3.53|5.09|3.49|0
1662702000000|2022-09-09 05:40:00|5.12|3.52|5.15|3.55|5.17|3.57|5.12|3.52|0
1662702300000|2022-09-09 05:45:00|5.17|3.57|5.16|3.56|5.17|3.57|5.12|3.52|0
1662702600000|2022-09-09 05:50:00|5.15|3.55|5.11|3.51|5.16|3.56|5.1|3.5|0
1662702900000|2022-09-09 05:55:00|5.1|3.5|5.13|3.53|5.14|3.54|5.08|3.48|0
1662703200000|2022-09-09 06:00:00|5.11|3.51|4.97|3.37|5.11|3.51|4.96|3.36|0
1662703500000|2022-09-09 06:05:00|4.98|3.38|4.97|3.37|4.99|3.39|4.95|3.35|0
1662703800000|2022-09-09 06:10:00|4.95|3.35|4.98|3.38|4.99|3.39|4.95|3.35|0
1662704100000|2022-09-09 06:15:00|4.99|3.39|5.14|3.54|5.15|3.55|4.98|3.38|0
1662704400000|2022-09-09 06:20:00|5.15|3.55|5.15|3.55|5.18|3.58|5.14|3.54|0
1662704700000|2022-09-09 06:25:00|5.14|3.54|5.09|3.49|5.16|3.56|5.09|3.49|0
1662705000000|2022-09-09 06:30:00|5.1|3.5|5.01|3.41|5.11|3.51|5.01|3.41|0
1662705300000|2022-09-09 06:35:00|5|3.4|5.07|3.47|5.08|3.48|4.99|3.39|0
1662705600000|2022-09-09 06:40:00|5.05|3.45|5.06|3.46|5.06|3.46|5.02|3.42|0
1662705900000|2022-09-09 06:45:00|5.05|3.45|5.11|3.51|5.12|3.52|5.05|3.45|0
1662706200000|2022-09-09 06:50:00|5.09|3.49|5.11|3.51|5.12|3.52|5.09|3.49|0
1662706500000|2022-09-09 06:55:00|5.12|3.52|5.16|3.56|5.2|3.6|5.11|3.51|0
1662706800000|2022-09-09 07:00:00|5.14|3.54|5.3|3.7|5.31|3.71|5.14|3.54|0
1662707100000|2022-09-09 07:05:00|5.2|3.8|5.29|3.89|5.47|4.07|5.2|3.8|0
1662707400000|2022-09-09 07:10:00|5.3|3.9|5.44|4.04|5.65|4.25|5.29|3.89|0
1662707700000|2022-09-09 07:15:00|5.45|4.05|5.38|3.98|5.48|4.08|5.36|3.96|0
1662708000000|2022-09-09 07:20:00|5.4|4|5.4|4|5.48|4.08|5.39|3.99|0
1662708300000|2022-09-09 07:25:00|5.41|4.01|5.58|4.18|5.59|4.19|5.41|4.01|0
1662708600000|2022-09-09 07:30:00|5.57|4.17|5.35|3.95|5.6|4.2|5.35|3.95|0
1662708900000|2022-09-09 07:35:00|5.36|3.96|5.32|3.92|5.37|3.97|5.27|3.87|0
1662709200000|2022-09-09 07:40:00|5.31|3.91|5.25|3.85|5.33|3.93|5.23|3.83|0
1662709500000|2022-09-09 07:45:00|5.26|3.86|5.3|3.9|5.33|3.93|5.25|3.85|0
1662709800000|2022-09-09 07:50:00|5.28|3.88|5.22|3.82|5.31|3.91|5.18|3.78|0
1662710100000|2022-09-09 07:55:00|5.21|3.81|5.28|3.88|5.31|3.91|5.2|3.8|0
1662710400000|2022-09-09 08:00:00|5.26|3.86|5.29|3.89|5.3|3.9|5.21|3.81|0
1662710700000|2022-09-09 08:05:00|5.28|3.88|5.36|3.96|5.36|3.96|5.28|3.88|0
1662711000000|2022-09-09 08:10:00|5.35|3.95|5.42|4.02|5.44|4.04|5.34|3.94|0
1662711300000|2022-09-09 08:15:00|5.43|4.03|5.61|4.21|5.63|4.23|5.43|4.03|0
1662711600000|2022-09-09 08:20:00|5.62|4.22|5.64|4.24|5.67|4.27|5.59|4.19|0
1662711900000|2022-09-09 08:25:00|5.63|4.23|5.67|4.27|5.68|4.28|5.62|4.22|0
1662712200000|2022-09-09 08:30:00|5.66|4.26|5.2|3.8|5.78|4.38|5.19|3.79|0
1662712500000|2022-09-09 08:35:00|5.19|3.79|5.13|3.73|5.25|3.85|5.12|3.72|0
1662712800000|2022-09-09 08:40:00|5.11|3.71|5.24|3.84|5.25|3.85|5.08|3.68|0
1662713100000|2022-09-09 08:45:00|5.23|3.83|5.28|3.88|5.29|3.89|5.23|3.83|0
1662713400000|2022-09-09 08:50:00|5.29|3.89|5.29|3.89|5.3|3.9|5.26|3.86|0
1662713700000|2022-09-09 08:55:00|5.3|3.9|5.28|3.88|5.31|3.91|5.27|3.87|0
1662714000000|2022-09-09 09:00:00|5.29|3.89|5.29|3.89|5.31|3.91|5.21|3.81|0
1662714300000|2022-09-09 09:05:00|5.3|3.9|5.26|3.86|5.31|3.91|5.21|3.81|0
1662714600000|2022-09-09 09:10:00|5.27|3.87|5.29|3.89|5.31|3.91|5.26|3.86|0
1662714900000|2022-09-09 09:15:00|5.3|3.9|5.22|3.82|5.3|3.9|5.22|3.82|0
1662715200000|2022-09-09 09:20:00|5.23|3.83|5.29|3.89|5.31|3.91|5.23|3.83|0
1662715500000|2022-09-09 09:25:00|5.28|3.88|5.27|3.87|5.29|3.89|5.23|3.83|0
1662715800000|2022-09-09 09:30:00|5.26|3.86|5.25|3.85|5.28|3.88|5.24|3.84|0
1662716100000|2022-09-09 09:35:00|5.24|3.84|5.27|3.87|5.27|3.87|5.22|3.82|0
1662716400000|2022-09-09 09:40:00|5.26|3.86|5.18|3.78|5.3|3.9|5.18|3.78|0
1662716700000|2022-09-09 09:45:00|5.17|3.77|5.16|3.76|5.2|3.8|5.16|3.76|0
1662717000000|2022-09-09 09:50:00|5.15|3.75|5.12|3.72|5.17|3.77|5.08|3.68|0
1662717300000|2022-09-09 09:55:00|5.11|3.71|5.22|3.82|5.24|3.84|5.11|3.71|0
1662717600000|2022-09-09 10:00:00|5.21|3.81|5.14|3.74|5.23|3.83|5.14|3.74|0
1662717900000|2022-09-09 10:05:00|5.13|3.73|5.09|3.69|5.18|3.78|5.09|3.69|0
1662718200000|2022-09-09 10:10:00|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1662718500000|2022-09-09 10:15:00|5.14|3.74|5.15|3.75|5.23|3.83|5.1|3.7|0
1662718800000|2022-09-09 10:20:00|5.14|3.74|5.24|3.84|5.24|3.84|5.11|3.71|0
1662719100000|2022-09-09 10:25:00|5.23|3.83|5.26|3.86|5.27|3.87|5.21|3.81|0
1662719400000|2022-09-09 10:30:00|5.25|3.85|5.3|3.9|5.34|3.94|5.23|3.83|0
1662719700000|2022-09-09 10:35:00|5.29|3.89|5.39|3.99|5.4|4|5.27|3.87|0
1662720000000|2022-09-09 10:40:00|5.38|3.98|5.42|4.02|5.45|4.05|5.38|3.98|0
1662720300000|2022-09-09 10:45:00|5.43|4.03|5.44|4.04|5.47|4.07|5.42|4.02|0
1662720600000|2022-09-09 10:50:00|5.45|4.05|5.39|3.99|5.45|4.05|5.39|3.99|0
1662720900000|2022-09-09 10:55:00|5.4|4|5.38|3.98|5.42|4.02|5.35|3.95|0
1662721200000|2022-09-09 11:00:00|5.36|3.96|5.29|3.89|5.36|3.96|5.25|3.85|0
1662721500000|2022-09-09 11:05:00|5.3|3.9|5.32|3.92|5.33|3.93|5.28|3.88|0
1662721800000|2022-09-09 11:10:00|5.33|3.93|5.3|3.9|5.33|3.93|5.24|3.84|0
1662722100000|2022-09-09 11:15:00|5.31|3.91|5.29|3.89|5.34|3.94|5.25|3.85|0
1662722400000|2022-09-09 11:20:00|5.28|3.88|5.21|3.81|5.29|3.89|5.2|3.8|0
1662722700000|2022-09-09 11:25:00|5.2|3.8|5.23|3.83|5.25|3.85|5.19|3.79|0
1662723000000|2022-09-09 11:30:00|5.22|3.82|5.13|3.73|5.22|3.82|5.11|3.71|0
1662723300000|2022-09-09 11:35:00|5.14|3.74|5.21|3.81|5.22|3.82|5.14|3.74|0
1662723600000|2022-09-09 11:40:00|5.2|3.8|5.21|3.81|5.22|3.82|5.17|3.77|0
1662723900000|2022-09-09 11:45:00|5.2|3.8|5.2|3.8|5.22|3.82|5.18|3.78|0
1662724200000|2022-09-09 11:50:00|5.21|3.81|5.18|3.78|5.21|3.81|5.16|3.76|0
1662724500000|2022-09-09 11:55:00|5.17|3.77|5.16|3.76|5.18|3.78|5.09|3.69|0
1662724800000|2022-09-09 12:00:00|5.17|3.77|5.11|3.71|5.17|3.77|5.09|3.69|0
1662725100000|2022-09-09 12:05:00|5.1|3.7|5.03|3.63|5.11|3.71|5.03|3.63|0
1662725400000|2022-09-09 12:10:00|5.05|3.65|5.09|3.69|5.11|3.71|5.03|3.63|0
1662725700000|2022-09-09 12:15:00|5.1|3.7|5.15|3.75|5.18|3.78|5.09|3.69|0
1662726000000|2022-09-09 12:20:00|5.16|3.76|5.3|3.9|5.31|3.91|5.13|3.73|0
1662726300000|2022-09-09 12:25:00|5.31|3.91|6.07|4.67|6.15|4.75|5.31|3.91|0
1662726600000|2022-09-09 12:30:00|6.06|4.66|6.18|4.78|6.19|4.79|6.02|4.62|0
1662726900000|2022-09-09 12:35:00|6.19|4.79|6.23|4.83|6.24|4.84|6.15|4.75|0
1662727200000|2022-09-09 12:40:00|6.22|4.82|6.37|4.97|6.37|4.97|6.22|4.82|0
1662727500000|2022-09-09 12:45:00|6.38|4.98|6.36|4.96|6.39|4.99|6.3|4.9|0
1662727800000|2022-09-09 12:50:00|6.37|4.97|6.1|4.7|6.37|4.97|6.1|4.7|0
1662728100000|2022-09-09 12:55:00|6.12|4.72|6.03|4.63|6.2|4.8|6.03|4.63|0
1662728400000|2022-09-09 13:00:00|6.04|4.64|6.03|4.63|6.07|4.67|6|4.6|0
1662728700000|2022-09-09 13:05:00|6.04|4.64|6.05|4.65|6.06|4.66|5.97|4.57|0
1662729000000|2022-09-09 13:10:00|6.04|4.64|6.01|4.61|6.05|4.65|5.95|4.55|0
1662729300000|2022-09-09 13:15:00|6.02|4.62|6.03|4.63|6.11|4.71|6.01|4.61|0
1662729600000|2022-09-09 13:20:00|6.04|4.64|5.91|4.51|6.09|4.69|5.9|4.5|0
1662729900000|2022-09-09 13:25:00|5.92|4.52|5.78|4.38|5.93|4.53|5.7|4.3|0
1662730200000|2022-09-09 13:30:00|5.81|4.41|6.12|4.72|6.14|4.74|5.81|4.41|0
1662730500000|2022-09-09 13:35:00|6.15|4.75|6|4.6|6.22|4.82|5.92|4.52|0
1662730800000|2022-09-09 13:40:00|6.06|4.66|5.88|4.48|6.14|4.74|5.88|4.48|0
1662731100000|2022-09-09 13:45:00|5.86|4.46|6.01|4.61|6.17|4.77|5.68|4.28|0
1662731400000|2022-09-09 13:50:00|6.03|4.63|6.05|4.65|6.1|4.7|5.91|4.51|0
1662731700000|2022-09-09 13:55:00|6.04|4.64|6.36|4.96|6.36|4.96|5.86|4.46|0
1662732000000|2022-09-09 14:00:00|6.39|4.99|6.66|5.26|6.68|5.28|6.31|4.91|0
1662732300000|2022-09-09 14:05:00|6.65|5.25|6.75|5.35|6.76|5.36|6.58|5.18|0
1662732600000|2022-09-09 14:10:00|6.76|5.36|6.6|5.2|6.76|5.36|6.52|5.12|0
1662732900000|2022-09-09 14:15:00|6.62|5.22|6.98|5.58|6.99|5.59|6.49|5.09|0
1662733200000|2022-09-09 14:20:00|6.99|5.59|6.87|5.47|7.11|5.71|6.85|5.45|0
1662733500000|2022-09-09 14:25:00|6.88|5.48|7.11|5.71|7.16|5.76|6.78|5.38|0
1662733800000|2022-09-09 14:30:00|7.13|5.73|7.22|5.82|7.27|5.87|7.03|5.63|0
1662734100000|2022-09-09 14:35:00|7.24|5.84|7.28|5.88|7.32|5.92|7.1|5.7|0
1662734400000|2022-09-09 14:40:00|7.29|5.89|7.47|6.07|7.56|6.16|7.29|5.89|0
1662734700000|2022-09-09 14:45:00|7.49|6.09|7.52|6.12|7.56|6.16|7.32|5.92|0
1662735000000|2022-09-09 14:50:00|7.53|6.13|7.46|6.06|7.61|6.21|7.43|6.03|0
1662735300000|2022-09-09 14:55:00|7.47|6.07|7.5|6.1|7.52|6.12|7.33|5.93|0
1662735600000|2022-09-09 15:00:00|7.51|6.11|7.36|5.96|7.6|6.2|7.21|5.81|0
1662735900000|2022-09-09 15:05:00|7.34|5.94|7.32|5.92|7.79|6.39|7.29|5.89|0
1662736200000|2022-09-09 15:10:00|7.31|5.91|7.36|5.96|7.37|5.97|7.19|5.79|0
1662736500000|2022-09-09 15:15:00|7.39|5.99|7.2|5.8|7.51|6.11|7.17|5.77|0
1662736800000|2022-09-09 15:20:00|7.18|5.78|7.24|5.84|7.25|5.85|7.06|5.66|0
1662737100000|2022-09-09 15:25:00|7.25|5.85|7.38|5.98|7.42|6.02|7.24|5.84|0
1662737400000|2022-09-09 15:30:00|7.39|5.99|7.08|5.68|7.39|5.99|6.97|5.57|0
1662737700000|2022-09-09 15:35:00|7.11|5.71|7.36|5.96|7.36|5.96|7.06|5.66|0
1662738000000|2022-09-09 15:40:00|7.37|5.97|7.28|5.88|7.43|6.03|7.21|5.81|0
1662738300000|2022-09-09 15:45:00|7.26|5.86|7.18|5.78|7.32|5.92|7.16|5.76|0
1662738600000|2022-09-09 15:50:00|7.2|5.8|7.08|5.68|7.2|5.8|7|5.6|0
1662738900000|2022-09-09 15:55:00|7.09|5.69|7.23|5.83|7.23|5.83|7.03|5.63|0
1662739200000|2022-09-09 16:00:00|7.13|5.73|6.82|5.42|7.26|5.86|6.77|5.37|0
1662739500000|2022-09-09 16:05:00|6.84|5.44|6.98|5.58|6.98|5.58|6.77|5.37|0
1662739800000|2022-09-09 16:10:00|6.99|5.59|7.01|5.61|7.09|5.69|6.94|5.54|0
1662740100000|2022-09-09 16:15:00|7|5.6|6.97|5.57|7.01|5.61|6.77|5.37|0
1662740400000|2022-09-09 16:20:00|6.95|5.55|6.7|5.3|6.95|5.55|6.65|5.25|0
1662740700000|2022-09-09 16:25:00|6.71|5.31|6.83|5.43|6.91|5.51|6.69|5.29|0
1662741000000|2022-09-09 16:30:00|6.84|5.44|6.98|5.58|7|5.6|6.73|5.33|0
1662741300000|2022-09-09 16:35:00|6.96|5.56|7.02|5.62|7.13|5.73|6.93|5.53|0
1662741600000|2022-09-09 16:40:00|7.03|5.63|7.05|5.65|7.16|5.76|7.02|5.62|0
1662741900000|2022-09-09 16:45:00|7.04|5.64|7.01|5.61|7.11|5.71|6.91|5.51|0
1662742200000|2022-09-09 16:50:00|7.03|5.63|7.09|5.69|7.15|5.75|7|5.6|0
1662742500000|2022-09-09 16:55:00|7.1|5.7|7.16|5.76|7.17|5.77|7.05|5.65|0
1662742800000|2022-09-09 17:00:00|7.17|5.77|7.1|5.7|7.17|5.77|6.94|5.54|0
1662743100000|2022-09-09 17:05:00|7.09|5.69|7.22|5.82|7.22|5.82|7.09|5.69|0
1662743400000|2022-09-09 17:10:00|7.21|5.81|7.34|5.94|7.34|5.94|7.19|5.79|0
1662743700000|2022-09-09 17:15:00|7.33|5.93|7.36|5.96|7.44|6.04|7.31|5.91|0
1662744000000|2022-09-09 17:20:00|7.35|5.95|7.32|5.92|7.41|6.01|7.28|5.88|0
1662744300000|2022-09-09 17:25:00|7.34|5.94|7.3|5.9|7.41|6.01|7.3|5.9|0
1662744600000|2022-09-09 17:30:00|7.31|5.91|7.43|6.03|7.47|6.07|7.31|5.91|0
1662744900000|2022-09-09 17:35:00|7.44|6.04|7.53|6.13|7.53|6.13|7.42|6.02|0
1662745200000|2022-09-09 17:40:00|7.52|6.12|7.29|5.89|7.52|6.12|7.29|5.89|0
1662745500000|2022-09-09 17:45:00|7.3|5.9|7.4|6|7.4|6|7.22|5.82|0
1662745800000|2022-09-09 17:50:00|7.41|6.01|7.39|5.99|7.43|6.03|7.29|5.89|0
1662746100000|2022-09-09 17:55:00|7.38|5.98|7.42|6.02|7.44|6.04|7.33|5.93|0
1662746400000|2022-09-09 18:00:00|7.41|6.01|7.25|5.85|7.41|6.01|7.16|5.76|0
1662746700000|2022-09-09 18:05:00|7.24|5.84|7.28|5.88|7.36|5.96|7.18|5.78|0
1662747000000|2022-09-09 18:10:00|7.3|5.9|7.47|6.07|7.48|6.08|7.2|5.8|0
1662747300000|2022-09-09 18:15:00|7.46|6.06|7.48|6.08|7.53|6.13|7.43|6.03|0
1662747600000|2022-09-09 18:20:00|7.47|6.07|7.55|6.15|7.58|6.18|7.46|6.06|0
1662747900000|2022-09-09 18:25:00|7.54|6.14|7.57|6.17|7.59|6.19|7.42|6.02|0
1662748200000|2022-09-09 18:30:00|7.59|6.19|7.41|6.01|7.6|6.2|7.37|5.97|0
1662748500000|2022-09-09 18:35:00|7.42|6.02|7.5|6.1|7.56|6.16|7.34|5.94|0
1662748800000|2022-09-09 18:40:00|7.49|6.09|7.36|5.96|7.65|6.25|7.01|5.61|0
1662749100000|2022-09-09 18:45:00|7.37|5.97|7.26|5.86|7.4|6|7.26|5.86|0
1662749400000|2022-09-09 18:50:00|7.27|5.87|7.24|5.84|7.3|5.9|7.16|5.76|0
1662749700000|2022-09-09 18:55:00|7.25|5.85|7.41|6.01|7.45|6.05|7.24|5.84|0
1662750000000|2022-09-09 19:00:00|7.42|6.02|7.58|6.18|7.6|6.2|7.35|5.95|0
1662750300000|2022-09-09 19:05:00|7.59|6.19|7.49|6.09|7.61|6.21|7.43|6.03|0
1662750600000|2022-09-09 19:10:00|7.51|6.11|7.68|6.28|7.7|6.3|7.47|6.07|0
1662750900000|2022-09-09 19:15:00|7.67|6.27|7.67|6.27|7.68|6.28|7.58|6.18|0
1662751200000|2022-09-09 19:20:00|7.68|6.28|7.56|6.16|7.68|6.28|7.53|6.13|0
1662751500000|2022-09-09 19:25:00|7.57|6.17|7.59|6.19|7.67|6.27|7.51|6.11|0
1662751800000|2022-09-09 19:30:00|7.57|6.17|7.61|6.21|7.62|6.22|7.51|6.11|0
1662752100000|2022-09-09 19:35:00|7.62|6.22|7.51|6.11|7.62|6.22|7.45|6.05|0
1662752400000|2022-09-09 19:40:00|7.5|6.1|7.73|6.33|7.77|6.37|7.49|6.09|0
1662752700000|2022-09-09 19:45:00|7.69|6.29|7.81|6.41|7.94|6.54|7.63|6.23|0
1662753000000|2022-09-09 19:50:00|7.75|6.35|7.76|6.36|7.81|6.41|7.52|6.12|0
1662753300000|2022-09-09 19:55:00|7.67|6.27|7.47|6.07|7.7|6.3|7.47|6.07|0
1662753600000|2022-09-09 20:00:00|7.41|6.01|7.38|5.98|7.44|6.04|7.38|5.98|0
1662753900000|2022-09-09 20:05:00|7.39|5.99|7.36|5.96|7.4|6|7.3|5.9|0
1662754200000|2022-09-09 20:10:00|7.35|5.95|7.38|5.98|7.41|6.01|7.35|5.95|0
1662941700000|2022-09-12 00:15:00|7.39|5.79|7.5|5.9|7.53|5.93|7.39|5.79|0
1662942000000|2022-09-12 00:20:00|7.51|5.91|7.47|5.87|7.57|5.97|7.46|5.86|0
1662942300000|2022-09-12 00:25:00|7.5|5.9|7.46|5.86|7.54|5.94|7.44|5.84|0
1662942600000|2022-09-12 00:30:00|7.45|5.85|7.43|5.83|7.52|5.92|7.41|5.81|0
1662942900000|2022-09-12 00:35:00|7.44|5.84|7.92|6.32|7.93|6.33|7.41|5.81|0
1662943200000|2022-09-12 00:40:00|7.91|6.31|7.91|6.31|7.97|6.37|7.84|6.24|0
1662943500000|2022-09-12 00:45:00|7.94|6.34|7.97|6.37|7.99|6.39|7.94|6.34|0
1662943800000|2022-09-12 00:50:00|7.96|6.36|7.96|6.36|7.99|6.39|7.93|6.33|0
1662944100000|2022-09-12 00:55:00|7.97|6.37|7.93|6.33|7.99|6.39|7.93|6.33|0
1662944400000|2022-09-12 01:00:00|7.96|6.36|7.77|6.17|7.96|6.36|7.77|6.17|0
1662944700000|2022-09-12 01:05:00|7.78|6.18|7.76|6.16|7.81|6.21|7.72|6.12|0
1662945000000|2022-09-12 01:10:00|7.75|6.15|7.78|6.18|7.83|6.23|7.74|6.14|0
1662945300000|2022-09-12 01:15:00|7.8|6.2|7.75|6.15|7.81|6.21|7.68|6.08|0
1662945600000|2022-09-12 01:20:00|7.76|6.16|7.77|6.17|7.81|6.21|7.75|6.15|0
1662945900000|2022-09-12 01:25:00|7.78|6.18|7.91|6.31|7.91|6.31|7.78|6.18|0
1662946200000|2022-09-12 01:30:00|7.9|6.3|7.89|6.29|7.91|6.31|7.85|6.25|0
1662946500000|2022-09-12 01:35:00|7.9|6.3|7.94|6.34|8.02|6.42|7.88|6.28|0
1662946800000|2022-09-12 01:40:00|7.93|6.33|8.01|6.41|8.02|6.42|7.93|6.33|0
1662947100000|2022-09-12 01:45:00|8.02|6.42|7.98|6.38|8.02|6.42|7.98|6.38|0
1662947400000|2022-09-12 01:50:00|7.99|6.39|7.99|6.39|7.99|6.39|7.95|6.35|0
1662947700000|2022-09-12 01:55:00|8|6.4|7.99|6.39|8.02|6.42|7.98|6.38|0
1662948000000|2022-09-12 02:00:00|7.98|6.38|7.89|6.29|8.02|6.42|7.87|6.27|0
1662948300000|2022-09-12 02:05:00|7.88|6.28|7.83|6.23|7.89|6.29|7.79|6.19|0
1662948600000|2022-09-12 02:10:00|7.82|6.22|7.79|6.19|7.84|6.24|7.79|6.19|0
1662948900000|2022-09-12 02:15:00|7.8|6.2|7.77|6.17|7.83|6.23|7.76|6.16|0
1662949200000|2022-09-12 02:20:00|7.78|6.18|7.8|6.2|7.82|6.22|7.78|6.18|0
1662949500000|2022-09-12 02:25:00|7.82|6.22|7.85|6.25|7.86|6.26|7.8|6.2|0
1662949800000|2022-09-12 02:30:00|7.86|6.26|7.83|6.23|7.89|6.29|7.82|6.22|0
1662950100000|2022-09-12 02:35:00|7.82|6.22|7.72|6.12|7.83|6.23|7.69|6.09|0
1662950400000|2022-09-12 02:40:00|7.73|6.13|7.59|5.99|7.74|6.14|7.53|5.93|0
1662950700000|2022-09-12 02:45:00|7.59|5.99|7.69|6.09|7.71|6.11|7.56|5.96|0
1662951000000|2022-09-12 02:50:00|7.7|6.1|7.65|6.05|7.72|6.12|7.63|6.03|0
1662951300000|2022-09-12 02:55:00|7.66|6.06|7.71|6.11|7.75|6.15|7.65|6.05|0
1662951600000|2022-09-12 03:00:00|7.69|6.09|7.66|6.06|7.78|6.18|7.64|6.04|0
1662951900000|2022-09-12 03:05:00|7.69|6.09|7.73|6.13|7.73|6.13|7.64|6.04|0
1662952200000|2022-09-12 03:10:00|7.72|6.12|7.69|6.09|7.73|6.13|7.69|6.09|0
1662952500000|2022-09-12 03:15:00|7.71|6.11|7.72|6.12|7.75|6.15|7.7|6.1|0
1662952800000|2022-09-12 03:20:00|7.71|6.11|7.73|6.13|7.75|6.15|7.71|6.11|0
1662953100000|2022-09-12 03:25:00|7.72|6.12|7.63|6.03|7.72|6.12|7.63|6.03|0
1662953400000|2022-09-12 03:30:00|7.62|6.02|7.57|5.97|7.63|6.03|7.54|5.94|0
1662953700000|2022-09-12 03:35:00|7.56|5.96|7.54|5.94|7.57|5.97|7.52|5.92|0
1662954000000|2022-09-12 03:40:00|7.55|5.95|7.53|5.93|7.56|5.96|7.52|5.92|0
1662954300000|2022-09-12 03:45:00|7.53|5.93|7.6|6|7.61|6.01|7.53|5.93|0
1662954600000|2022-09-12 03:50:00|7.61|6.01|7.64|6.04|7.64|6.04|7.59|5.99|0
1662954900000|2022-09-12 03:55:00|7.63|6.03|7.64|6.04|7.66|6.06|7.61|6.01|0
1662955200000|2022-09-12 04:00:00|7.65|6.05|7.65|6.05|7.67|6.07|7.59|5.99|0
1662955500000|2022-09-12 04:05:00|7.64|6.04|7.63|6.03|7.67|6.07|7.62|6.02|0
1662955800000|2022-09-12 04:10:00|7.62|6.02|7.63|6.03|7.64|6.04|7.56|5.96|0
1662956100000|2022-09-12 04:15:00|7.64|6.04|7.58|5.98|7.64|6.04|7.57|5.97|0
1662956400000|2022-09-12 04:20:00|7.57|5.97|7.6|6|7.62|6.02|7.53|5.93|0
1662956700000|2022-09-12 04:25:00|7.59|5.99|7.49|5.89|7.6|6|7.47|5.87|0
1662957000000|2022-09-12 04:30:00|7.47|5.87|7.6|6|7.6|6|7.46|5.86|0
1662957300000|2022-09-12 04:35:00|7.59|5.99|7.61|6.01|7.61|6.01|7.59|5.99|0
1662957600000|2022-09-12 04:40:00|7.63|6.03|7.62|6.02|7.66|6.06|7.62|6.02|0
1662957900000|2022-09-12 04:45:00|7.64|6.04|7.67|6.07|7.68|6.08|7.61|6.01|0
1662958200000|2022-09-12 04:50:00|7.66|6.06|7.65|6.05|7.69|6.09|7.63|6.03|0
1662958500000|2022-09-12 04:55:00|7.66|6.06|7.58|5.98|7.66|6.06|7.57|5.97|0
1662958800000|2022-09-12 05:00:00|7.57|5.97|7.68|6.08|7.69|6.09|7.57|5.97|0
1662959100000|2022-09-12 05:05:00|7.66|6.06|7.63|6.03|7.66|6.06|7.58|5.98|0
1662959400000|2022-09-12 05:10:00|7.64|6.04|7.63|6.03|7.65|6.05|7.59|5.99|0
1662959700000|2022-09-12 05:15:00|7.64|6.04|7.69|6.09|7.69|6.09|7.64|6.04|0
1662960000000|2022-09-12 05:20:00|7.7|6.1|7.84|6.24|7.87|6.27|7.7|6.1|0
1662960300000|2022-09-12 05:25:00|7.86|6.26|7.87|6.27|7.89|6.29|7.81|6.21|0
1662960600000|2022-09-12 05:30:00|7.85|6.25|7.88|6.28|7.91|6.31|7.84|6.24|0
1662960900000|2022-09-12 05:35:00|7.89|6.29|7.88|6.28|7.91|6.31|7.83|6.23|0
1662961200000|2022-09-12 05:40:00|7.89|6.29|7.97|6.37|7.97|6.37|7.89|6.29|0
1662961500000|2022-09-12 05:45:00|7.97|6.37|7.92|6.32|7.98|6.38|7.89|6.29|0
1662961800000|2022-09-12 05:50:00|7.91|6.31|7.91|6.31|7.92|6.32|7.85|6.25|0
1662962100000|2022-09-12 05:55:00|7.92|6.32|8.02|6.42|8.02|6.42|7.91|6.31|0
1662962400000|2022-09-12 06:00:00|8.03|6.43|7.82|6.22|8.04|6.44|7.81|6.21|0
1662962700000|2022-09-12 06:05:00|7.81|6.21|7.81|6.21|7.86|6.26|7.76|6.16|0
1662963000000|2022-09-12 06:10:00|7.82|6.22|7.74|6.14|7.83|6.23|7.72|6.12|0
1662963300000|2022-09-12 06:15:00|7.75|6.15|7.7|6.1|7.76|6.16|7.69|6.09|0
1662963600000|2022-09-12 06:20:00|7.71|6.11|7.66|6.06|7.73|6.13|7.65|6.05|0
1662963900000|2022-09-12 06:25:00|7.65|6.05|7.71|6.11|7.76|6.16|7.64|6.04|0
1662964200000|2022-09-12 06:30:00|7.73|6.13|7.85|6.25|7.85|6.25|7.67|6.07|0
1662964500000|2022-09-12 06:35:00|7.86|6.26|8.13|6.53|8.18|6.58|7.85|6.25|0
1662964800000|2022-09-12 06:40:00|8.14|6.54|8.14|6.54|8.19|6.59|8.09|6.49|0
1662965100000|2022-09-12 06:45:00|8.13|6.53|8.22|6.62|8.24|6.64|8.12|6.52|0
1662965400000|2022-09-12 06:50:00|8.23|6.63|8.19|6.59|8.28|6.68|8.16|6.56|0
1662965700000|2022-09-12 06:55:00|8.18|6.58|8.24|6.64|8.25|6.65|8.14|6.54|0
1662966000000|2022-09-12 07:00:00|8.23|6.63|8.05|6.45|8.25|6.65|8.01|6.41|0
1662966300000|2022-09-12 07:05:00|7.93|6.53|7.98|6.58|8.02|6.62|7.87|6.47|0
1662966600000|2022-09-12 07:10:00|8|6.6|7.93|6.53|8.03|6.63|7.86|6.46|0
1662966900000|2022-09-12 07:15:00|7.91|6.51|7.85|6.45|8.01|6.61|7.82|6.42|0
1662967200000|2022-09-12 07:20:00|7.82|6.42|8.18|6.78|8.18|6.78|7.82|6.42|0
1662967500000|2022-09-12 07:25:00|8.17|6.77|8.13|6.73|8.27|6.87|8.09|6.69|0
1662967800000|2022-09-12 07:30:00|8.14|6.74|8.23|6.83|8.25|6.85|8.12|6.72|0
1662968100000|2022-09-12 07:35:00|8.25|6.85|8.21|6.81|8.26|6.86|8.17|6.77|0
1662968400000|2022-09-12 07:40:00|8.18|6.78|8.32|6.92|8.35|6.95|8.18|6.78|0
1662968700000|2022-09-12 07:45:00|8.34|6.94|8.35|6.95|8.37|6.97|8.18|6.78|0
1662969000000|2022-09-12 07:50:00|8.32|6.92|8.21|6.81|8.39|6.99|8.19|6.79|0
1662969300000|2022-09-12 07:55:00|8.19|6.79|8.2|6.8|8.31|6.91|8.19|6.79|0
1662969600000|2022-09-12 08:00:00|8.22|6.82|8.28|6.88|8.33|6.93|8.2|6.8|0
1662969900000|2022-09-12 08:05:00|8.27|6.87|8.15|6.75|8.32|6.92|8.05|6.65|0
1662970200000|2022-09-12 08:10:00|8.16|6.76|8.22|6.82|8.28|6.88|8.16|6.76|0
1662970500000|2022-09-12 08:15:00|8.23|6.83|8.3|6.9|8.3|6.9|8.2|6.8|0
1662970800000|2022-09-12 08:20:00|8.29|6.89|8.33|6.93|8.37|6.97|8.29|6.89|0
1662971100000|2022-09-12 08:25:00|8.34|6.94|8.38|6.98|8.4|7|8.28|6.88|0
1662971400000|2022-09-12 08:30:00|8.39|6.99|8.51|7.11|8.53|7.13|8.39|6.99|0
1662971700000|2022-09-12 08:35:00|8.53|7.13|8.74|7.34|8.77|7.37|8.5|7.1|0
1662972000000|2022-09-12 08:40:00|8.71|7.31|8.78|7.38|8.96|7.56|8.64|7.24|0
1662972300000|2022-09-12 08:45:00|8.76|7.36|8.71|7.31|8.82|7.42|8.71|7.31|0
1662972600000|2022-09-12 08:50:00|8.72|7.32|8.82|7.42|8.82|7.42|8.71|7.31|0
1662972900000|2022-09-12 08:55:00|8.8|7.4|8.86|7.46|8.88|7.48|8.8|7.4|0
1662973200000|2022-09-12 09:00:00|8.87|7.47|8.84|7.44|8.88|7.48|8.8|7.4|0
1662973500000|2022-09-12 09:05:00|8.86|7.46|8.88|7.48|8.92|7.52|8.8|7.4|0
1662973800000|2022-09-12 09:10:00|8.87|7.47|8.87|7.47|8.91|7.51|8.8|7.4|0
1662974100000|2022-09-12 09:15:00|8.84|7.44|8.91|7.51|8.96|7.56|8.84|7.44|0
1662974400000|2022-09-12 09:20:00|8.89|7.49|8.87|7.47|9.02|7.62|8.85|7.45|0
1662974700000|2022-09-12 09:25:00|8.85|7.45|8.78|7.38|8.89|7.49|8.77|7.37|0
1662975000000|2022-09-12 09:30:00|8.8|7.4|8.7|7.3|8.8|7.4|8.66|7.26|0
1662975300000|2022-09-12 09:35:00|8.71|7.31|8.74|7.34|8.76|7.36|8.7|7.3|0
1662975600000|2022-09-12 09:40:00|8.73|7.33|8.7|7.3|8.78|7.38|8.69|7.29|0
1662975900000|2022-09-12 09:45:00|8.69|7.29|8.7|7.3|8.77|7.37|8.67|7.27|0
1662976200000|2022-09-12 09:50:00|8.69|7.29|8.66|7.26|8.7|7.3|8.6|7.2|0
1662976500000|2022-09-12 09:55:00|8.67|7.27|8.55|7.15|8.67|7.27|8.52|7.12|0
1662976800000|2022-09-12 10:00:00|8.54|7.14|8.54|7.14|8.55|7.15|8.42|7.02|0
1662977100000|2022-09-12 10:05:00|8.55|7.15|8.43|7.03|8.55|7.15|8.42|7.02|0
1662977400000|2022-09-12 10:10:00|8.48|7.08|8.42|7.02|8.51|7.11|8.42|7.02|0
1662977700000|2022-09-12 10:15:00|8.35|6.95|8.4|7|8.46|7.06|8.29|6.89|0
1662978000000|2022-09-12 10:20:00|8.36|6.96|8.43|7.03|8.45|7.05|8.35|6.95|0
1662978300000|2022-09-12 10:25:00|8.41|7.01|8.51|7.11|8.53|7.13|8.41|7.01|0
1662978600000|2022-09-12 10:30:00|8.52|7.12|8.53|7.13|8.6|7.2|8.47|7.07|0
1662978900000|2022-09-12 10:35:00|8.55|7.15|8.54|7.14|8.56|7.16|8.45|7.05|0
1662979200000|2022-09-12 10:40:00|8.53|7.13|8.54|7.14|8.54|7.14|8.48|7.08|0
1662979500000|2022-09-12 10:45:00|8.52|7.12|8.48|7.08|8.56|7.16|8.45|7.05|0
1662979800000|2022-09-12 10:50:00|8.46|7.06|8.53|7.13|8.56|7.16|8.44|7.04|0
1662980100000|2022-09-12 10:55:00|8.52|7.12|8.37|6.97|8.53|7.13|8.37|6.97|0
1662980400000|2022-09-12 11:00:00|8.36|6.96|8.28|6.88|8.38|6.98|8.24|6.84|0
1662980700000|2022-09-12 11:05:00|8.29|6.89|8.34|6.94|8.43|7.03|8.29|6.89|0
1662981000000|2022-09-12 11:10:00|8.33|6.93|8.26|6.86|8.41|7.01|8.23|6.83|0
1662981300000|2022-09-12 11:15:00|8.28|6.88|8.39|6.99|8.46|7.06|8.28|6.88|0
1662981600000|2022-09-12 11:20:00|8.4|7|8.43|7.03|8.44|7.04|8.36|6.96|0
1662981900000|2022-09-12 11:25:00|8.44|7.04|8.49|7.09|8.53|7.13|8.41|7.01|0
1662982200000|2022-09-12 11:30:00|8.48|7.08|8.48|7.08|8.5|7.1|8.37|6.97|0
1662982500000|2022-09-12 11:35:00|8.47|7.07|8.44|7.04|8.56|7.16|8.43|7.03|0
1662982800000|2022-09-12 11:40:00|8.46|7.06|8.63|7.23|8.63|7.23|8.43|7.03|0
1662983100000|2022-09-12 11:45:00|8.61|7.21|8.62|7.22|8.63|7.23|8.55|7.15|0
1662983400000|2022-09-12 11:50:00|8.61|7.21|8.65|7.25|8.66|7.26|8.59|7.19|0
1662983700000|2022-09-12 11:55:00|8.66|7.26|8.67|7.27|8.74|7.34|8.65|7.25|0
1662984000000|2022-09-12 12:00:00|8.65|7.25|8.56|7.16|8.68|7.28|8.55|7.15|0
1662984300000|2022-09-12 12:05:00|8.59|7.19|8.55|7.15|8.61|7.21|8.45|7.05|0
1662984600000|2022-09-12 12:10:00|8.44|7.04|8.54|7.14|8.57|7.17|8.44|7.04|0
1662984900000|2022-09-12 12:15:00|8.53|7.13|8.35|6.95|8.53|7.13|8.32|6.92|0
1662985200000|2022-09-12 12:20:00|8.33|6.93|8.13|6.73|8.37|6.97|8.13|6.73|0
1662985500000|2022-09-12 12:25:00|8.1|6.7|7.97|6.57|8.14|6.74|7.97|6.57|0
1662985800000|2022-09-12 12:30:00|8|6.6|8.18|6.78|8.18|6.78|7.99|6.59|0
1662986100000|2022-09-12 12:35:00|8.16|6.76|8.25|6.85|8.28|6.88|8.15|6.75|0
1662986400000|2022-09-12 12:40:00|8.27|6.87|8.26|6.86|8.3|6.9|8.21|6.81|0
1662986700000|2022-09-12 12:45:00|8.28|6.88|8.37|6.97|8.39|6.99|8.2|6.8|0
1662987000000|2022-09-12 12:50:00|8.38|6.98|8.35|6.95|8.41|7.01|8.34|6.94|0
1662987300000|2022-09-12 12:55:00|8.34|6.94|8.39|6.99|8.46|7.06|8.33|6.93|0
1662987600000|2022-09-12 13:00:00|8.41|7.01|8.33|6.93|8.41|7.01|8.21|6.81|0
1662987900000|2022-09-12 13:05:00|8.34|6.94|8.44|7.04|8.47|7.07|8.33|6.93|0
1662988200000|2022-09-12 13:10:00|8.46|7.06|8.54|7.14|8.55|7.15|8.36|6.96|0
1662988500000|2022-09-12 13:15:00|8.55|7.15|8.51|7.11|8.55|7.15|8.43|7.03|0
1662988800000|2022-09-12 13:20:00|8.52|7.12|8.55|7.15|8.6|7.2|8.48|7.08|0
1662989100000|2022-09-12 13:25:00|8.56|7.16|8.56|7.16|8.64|7.24|8.52|7.12|0
1662989400000|2022-09-12 13:30:00|8.57|7.17|8.83|7.43|8.89|7.49|8.55|7.15|0
1662989700000|2022-09-12 13:35:00|8.82|7.42|8.6|7.2|8.83|7.43|8.4|7|0
1662990000000|2022-09-12 13:40:00|8.64|7.24|8.88|7.48|8.99|7.59|8.64|7.24|0
1662990300000|2022-09-12 13:45:00|8.91|7.51|9.09|7.69|9.25|7.85|8.86|7.46|0
1662990600000|2022-09-12 13:50:00|9.11|7.71|9.43|8.03|9.43|8.03|9.09|7.69|0
1662990900000|2022-09-12 13:55:00|9.42|8.02|9.88|8.48|9.88|8.48|9.42|8.02|0
1662991200000|2022-09-12 14:00:00|9.91|8.51|9.53|8.13|10.27|8.87|9.49|8.09|0
1662991500000|2022-09-12 14:05:00|9.55|8.15|9.63|8.23|9.72|8.32|9.5|8.1|0
1662991800000|2022-09-12 14:10:00|9.62|8.22|9.59|8.19|9.68|8.28|9.5|8.1|0
1662992100000|2022-09-12 14:15:00|9.6|8.2|10.01|8.61|10.07|8.67|9.6|8.2|0
1662992400000|2022-09-12 14:20:00|10|8.6|10.03|8.63|10.12|8.72|9.87|8.47|0
1662992700000|2022-09-12 14:25:00|10.04|8.64|9.9|8.5|10.15|8.75|9.9|8.5|0
1662993000000|2022-09-12 14:30:00|9.92|8.52|9.87|8.47|10.01|8.61|9.81|8.41|0
1662993300000|2022-09-12 14:35:00|9.86|8.46|9.81|8.41|9.95|8.55|9.64|8.24|0
1662993600000|2022-09-12 14:40:00|9.79|8.39|9.64|8.24|9.79|8.39|9.56|8.16|0
1662993900000|2022-09-12 14:45:00|9.66|8.26|9.84|8.44|9.87|8.47|9.63|8.23|0
1662994200000|2022-09-12 14:50:00|9.78|8.38|9.6|8.2|9.91|8.51|9.57|8.17|0
1662994500000|2022-09-12 14:55:00|9.61|8.21|9.38|7.98|9.61|8.21|9.29|7.89|0
1662994800000|2022-09-12 15:00:00|9.39|7.99|9.2|7.8|9.48|8.08|9.08|7.68|0
1662995100000|2022-09-12 15:05:00|9.22|7.82|9.16|7.76|9.32|7.92|9.09|7.69|0
1662995400000|2022-09-12 15:10:00|9.15|7.75|9.17|7.77|9.25|7.85|9.15|7.75|0
1662995700000|2022-09-12 15:15:00|9.29|7.89|10.31|8.91|10.34|8.94|9.19|7.79|0
1662996000000|2022-09-12 15:20:00|10.34|8.94|10.54|9.14|10.54|9.14|10.26|8.86|0
1662996300000|2022-09-12 15:25:00|10.53|9.13|10.34|8.94|10.73|9.33|10.31|8.91|0
1662996600000|2022-09-12 15:30:00|10.38|8.98|10.36|8.96|10.45|9.05|10.2|8.8|0
1662996900000|2022-09-12 15:35:00|10.38|8.98|10.08|8.68|10.38|8.98|9.88|8.48|0
1662997200000|2022-09-12 15:40:00|10.05|8.65|9.99|8.59|10.19|8.79|9.88|8.48|0
1662997500000|2022-09-12 15:45:00|9.97|8.57|9.83|8.43|10.06|8.66|9.72|8.32|0
1662997800000|2022-09-12 15:50:00|9.86|8.46|9.52|8.12|9.89|8.49|9.44|8.04|0
1662998100000|2022-09-12 15:55:00|9.51|8.11|9.25|7.85|9.52|8.12|8.94|7.54|0
1662998400000|2022-09-12 16:00:00|9.23|7.83|9.15|7.75|9.36|7.96|9.12|7.72|0
1662998700000|2022-09-12 16:05:00|9.16|7.76|9.02|7.62|9.46|8.06|8.98|7.58|0
1662999000000|2022-09-12 16:10:00|8.94|7.54|9.29|7.89|9.35|7.95|8.86|7.46|0
1662999300000|2022-09-12 16:15:00|9.3|7.9|9.13|7.73|9.36|7.96|9.02|7.62|0
1662999600000|2022-09-12 16:20:00|9.1|7.7|9.46|8.06|9.55|8.15|9.05|7.65|0
1662999900000|2022-09-12 16:25:00|9.45|8.05|9.47|8.07|9.5|8.1|9.3|7.9|0
1663000200000|2022-09-12 16:30:00|9.46|8.06|9.58|8.18|9.63|8.23|9.39|7.99|0
1663000500000|2022-09-12 16:35:00|9.56|8.16|9.65|8.25|9.66|8.26|9.33|7.93|0
1663000800000|2022-09-12 16:40:00|9.63|8.23|9.77|8.37|9.77|8.37|9.59|8.19|0
1663001100000|2022-09-12 16:45:00|9.78|8.38|9.59|8.19|9.8|8.4|9.5|8.1|0
1663001400000|2022-09-12 16:50:00|9.62|8.22|9.75|8.35|9.78|8.38|9.6|8.2|0
1663001700000|2022-09-12 16:55:00|9.73|8.33|9.84|8.44|9.85|8.45|9.73|8.33|0
1663002000000|2022-09-12 17:00:00|9.85|8.45|9.67|8.27|9.88|8.48|9.44|8.04|0
1663002300000|2022-09-12 17:05:00|9.63|8.23|10.06|8.66|10.1|8.7|9.63|8.23|0
1663002600000|2022-09-12 17:10:00|10.08|8.68|10.09|8.69|10.16|8.76|9.99|8.59|0
1663002900000|2022-09-12 17:15:00|10.11|8.71|10.02|8.62|10.14|8.74|9.97|8.57|0
1663003200000|2022-09-12 17:20:00|10.03|8.63|9.99|8.59|10.14|8.74|9.91|8.51|0
1663003500000|2022-09-12 17:25:00|10|8.6|10.28|8.88|10.32|8.92|9.94|8.54|0
1663003800000|2022-09-12 17:30:00|10.32|8.92|10.32|8.92|10.34|8.94|10.14|8.74|0
1663004100000|2022-09-12 17:35:00|10.31|8.91|10.09|8.69|10.31|8.91|10.04|8.64|0
1663004400000|2022-09-12 17:40:00|10.07|8.67|9.89|8.49|10.12|8.72|9.88|8.48|0
1663004700000|2022-09-12 17:45:00|9.88|8.48|10.06|8.66|10.09|8.69|9.83|8.43|0
1663005000000|2022-09-12 17:50:00|10.07|8.67|10.27|8.87|10.3|8.9|10.03|8.63|0
1663005300000|2022-09-12 17:55:00|10.29|8.89|10.26|8.86|10.3|8.9|10.2|8.8|0
1663005600000|2022-09-12 18:00:00|10.24|8.84|9.98|8.58|10.29|8.89|9.96|8.56|0
1663005900000|2022-09-12 18:05:00|9.96|8.56|9.93|8.53|10.07|8.67|9.9|8.5|0
1663006200000|2022-09-12 18:10:00|9.95|8.55|10.18|8.78|10.18|8.78|9.89|8.49|0
1663006500000|2022-09-12 18:15:00|10.16|8.76|9.74|8.34|10.27|8.87|9.63|8.23|0
1663006800000|2022-09-12 18:20:00|9.77|8.37|9.78|8.38|9.95|8.55|9.53|8.13|0
1663007100000|2022-09-12 18:25:00|9.79|8.39|9.59|8.19|9.9|8.5|9.54|8.14|0
1663007400000|2022-09-12 18:30:00|9.56|8.16|9.47|8.07|9.69|8.29|9.35|7.95|0
1663007700000|2022-09-12 18:35:00|9.48|8.08|9.73|8.33|9.76|8.36|9.45|8.05|0
1663008000000|2022-09-12 18:40:00|9.75|8.35|9.79|8.39|9.81|8.41|9.64|8.24|0
1663008300000|2022-09-12 18:45:00|9.78|8.38|10.14|8.74|10.15|8.75|9.73|8.33|0
1663008600000|2022-09-12 18:50:00|10.12|8.72|10.03|8.63|10.2|8.8|9.98|8.58|0
1663008900000|2022-09-12 18:55:00|10|8.6|10.01|8.61|10.15|8.75|9.94|8.54|0
1663009200000|2022-09-12 19:00:00|10.03|8.63|10.01|8.61|10.09|8.69|9.89|8.49|0
1663009500000|2022-09-12 19:05:00|10|8.6|10.32|8.92|10.34|8.94|9.98|8.58|0
1663009800000|2022-09-12 19:10:00|10.27|8.87|10.27|8.87|10.35|8.95|10.2|8.8|0
1663010100000|2022-09-12 19:15:00|10.26|8.86|10.1|8.7|10.27|8.87|10.06|8.66|0
1663010400000|2022-09-12 19:20:00|10.12|8.72|9.96|8.56|10.24|8.84|9.96|8.56|0
1663010700000|2022-09-12 19:25:00|9.93|8.53|9.89|8.49|10.01|8.61|9.83|8.43|0
1663011000000|2022-09-12 19:30:00|9.9|8.5|9.81|8.41|9.99|8.59|9.75|8.35|0
1663011300000|2022-09-12 19:35:00|9.8|8.4|9.81|8.41|9.87|8.47|9.62|8.22|0
1663011600000|2022-09-12 19:40:00|9.78|8.38|10.15|8.75|10.15|8.75|9.68|8.28|0
1663011900000|2022-09-12 19:45:00|10.1|8.7|10.12|8.72|10.18|8.78|9.9|8.5|0
1663012200000|2022-09-12 19:50:00|10.05|8.65|9.96|8.56|10.13|8.73|9.83|8.43|0
1663012500000|2022-09-12 19:55:00|9.93|8.53|10.32|8.92|10.32|8.92|9.93|8.53|0
1663012800000|2022-09-12 20:00:00|10.33|8.93|10.39|8.99|10.52|9.12|10.33|8.93|0
1663013100000|2022-09-12 20:05:00|10.38|8.98|10.44|9.04|10.44|9.04|10.28|8.88|0
1663013400000|2022-09-12 20:10:00|10.42|9.02|10.46|9.06|10.49|9.09|10.41|9.01|0
1663013700000|2022-09-12 20:15:00|10.59|8.99|10.31|8.71|10.85|9.25|10.29|8.69|0
1663014000000|2022-09-12 20:20:00|10.32|8.72|10.51|8.91|10.53|8.93|10.32|8.72|0
1663014300000|2022-09-12 20:25:00|10.53|8.93|10.46|8.86|10.56|8.96|10.46|8.86|0
1663014600000|2022-09-12 20:30:00|10.48|8.88|10.49|8.89|10.51|8.91|10.45|8.85|0
1663014900000|2022-09-12 20:35:00|10.51|8.91|10.51|8.91|10.53|8.93|10.46|8.86|0
1663015200000|2022-09-12 20:40:00|10.49|8.89|10.49|8.89|10.52|8.92|10.48|8.88|0
1663015500000|2022-09-12 20:45:00|10.51|8.91|10.52|8.92|10.54|8.94|10.49|8.89|0
1663015800000|2022-09-12 20:50:00|10.54|8.94|10.54|8.94|10.55|8.95|10.51|8.91|0
1663016100000|2022-09-12 20:55:00|10.57|8.97|10.55|8.95|10.59|8.99|10.54|8.94|0
1663016400000|2022-09-12 21:00:00|10.54|8.94|10.54|8.94|10.56|8.96|10.53|8.93|0
1663016700000|2022-09-12 21:05:00|10.53|8.93|10.54|8.94|10.54|8.94|10.53|8.93|0
1663017000000|2022-09-12 21:10:00|10.53|8.93|10.54|8.94|10.56|8.96|10.53|8.93|0
1663017300000|2022-09-12 21:15:00|10.55|8.95|10.57|8.97|10.57|8.97|10.54|8.94|0
1663017600000|2022-09-12 21:20:00|10.56|8.96|10.5|8.9|10.56|8.96|10.5|8.9|0
1663017900000|2022-09-12 21:25:00|10.52|8.92|10.52|8.92|10.53|8.93|10.51|8.91|0
1663018200000|2022-09-12 21:30:00|10.53|8.93|10.52|8.92|10.53|8.93|10.52|8.92|0
1663018500000|2022-09-12 21:35:00|10.53|8.93|10.56|8.96|10.56|8.96|10.53|8.93|0
1663018800000|2022-09-12 21:40:00|10.57|8.97|10.53|8.93|10.57|8.97|10.52|8.92|0
1663019100000|2022-09-12 21:45:00|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1663019400000|2022-09-12 21:50:00|10.53|8.93|10.55|8.95|10.55|8.95|10.53|8.93|0
1663019700000|2022-09-12 21:55:00|10.56|8.96|10.56|8.96|10.57|8.97|10.54|8.94|0
1663020000000|2022-09-12 22:00:00|10.69|9.09|10.52|8.92|10.7|9.1|10.46|8.86|0
1663020300000|2022-09-12 22:05:00|10.53|8.93|10.49|8.89|10.53|8.93|10.47|8.87|0
1663020600000|2022-09-12 22:10:00|10.5|8.9|10.49|8.89|10.5|8.9|10.45|8.85|0
1663020900000|2022-09-12 22:15:00|10.47|8.87|10.45|8.85|10.52|8.92|10.45|8.85|0
1663021200000|2022-09-12 22:20:00|10.47|8.87|10.33|8.73|10.47|8.87|10.33|8.73|0
1663021500000|2022-09-12 22:25:00|10.34|8.74|10.37|8.77|10.39|8.79|10.34|8.74|0
1663021800000|2022-09-12 22:30:00|10.36|8.76|10.28|8.68|10.36|8.76|10.27|8.67|0
1663022100000|2022-09-12 22:35:00|10.26|8.66|10.26|8.66|10.28|8.68|10.25|8.65|0
1663022400000|2022-09-12 22:40:00|10.28|8.68|10.31|8.71|10.34|8.74|10.28|8.68|0
1663022700000|2022-09-12 22:45:00|10.29|8.69|10.32|8.72|10.32|8.72|10.29|8.69|0
1663023000000|2022-09-12 22:50:00|10.31|8.71|10.31|8.71|10.32|8.72|10.31|8.71|0
1663023300000|2022-09-12 22:55:00|10.32|8.72|10.32|8.72|10.32|8.72|10.31|8.71|0
1663023600000|2022-09-12 23:00:00|10.29|8.69|10.32|8.72|10.32|8.72|10.27|8.67|0
1663023900000|2022-09-12 23:05:00|10.35|8.75|10.43|8.83|10.46|8.86|10.35|8.75|0
1663024200000|2022-09-12 23:10:00|10.42|8.82|10.43|8.83|10.46|8.86|10.41|8.81|0
1663024500000|2022-09-12 23:15:00|10.44|8.84|10.4|8.8|10.44|8.84|10.4|8.8|0
1663024800000|2022-09-12 23:20:00|10.38|8.78|10.46|8.86|10.46|8.86|10.38|8.78|0
1663025100000|2022-09-12 23:25:00|10.44|8.84|10.46|8.86|10.46|8.86|10.43|8.83|0
1663025400000|2022-09-12 23:30:00|10.44|8.84|10.42|8.82|10.46|8.86|10.42|8.82|0
1663025700000|2022-09-12 23:35:00|10.41|8.81|10.35|8.75|10.41|8.81|10.31|8.71|0
1663026000000|2022-09-12 23:40:00|10.33|8.73|10.33|8.73|10.36|8.76|10.31|8.71|0
1663026300000|2022-09-12 23:45:00|10.34|8.74|10.33|8.73|10.41|8.81|10.31|8.71|0
1663026600000|2022-09-12 23:50:00|10.31|8.71|10.36|8.76|10.41|8.81|10.31|8.71|0
1663026900000|2022-09-12 23:55:00|10.33|8.73|10.33|8.73|10.39|8.79|10.31|8.71|0
1663027200000|2022-09-13 00:00:00|10.32|8.72|10.33|8.73|10.45|8.85|10.31|8.71|0
1663027500000|2022-09-13 00:05:00|10.31|8.71|10.45|8.85|10.45|8.85|10.28|8.68|0
1663027800000|2022-09-13 00:10:00|10.43|8.83|10.34|8.74|10.45|8.85|10.31|8.71|0
1663028100000|2022-09-13 00:15:00|10.32|8.72|10.23|8.63|10.36|8.76|10.18|8.58|0
1663028400000|2022-09-13 00:20:00|10.25|8.65|10.26|8.66|10.29|8.69|10.2|8.6|0
1663028700000|2022-09-13 00:25:00|10.23|8.63|10.23|8.63|10.28|8.68|10.18|8.58|0
1663029000000|2022-09-13 00:30:00|10.24|8.64|10.31|8.71|10.34|8.74|10.23|8.63|0
1663029300000|2022-09-13 00:35:00|10.32|8.72|10.3|8.7|10.32|8.72|10.23|8.63|0
1663029600000|2022-09-13 00:40:00|10.32|8.72|10.37|8.77|10.45|8.85|10.3|8.7|0
1663029900000|2022-09-13 00:45:00|10.35|8.75|10.43|8.83|10.44|8.84|10.35|8.75|0
1663030200000|2022-09-13 00:50:00|10.41|8.81|10.51|8.91|10.51|8.91|10.38|8.78|0
1663030500000|2022-09-13 00:55:00|10.52|8.92|10.33|8.73|10.52|8.92|10.33|8.73|0
1663030800000|2022-09-13 01:00:00|10.32|8.72|10.35|8.75|10.43|8.83|10.3|8.7|0
1663031100000|2022-09-13 01:05:00|10.33|8.73|10.36|8.76|10.39|8.79|10.32|8.72|0
1663031400000|2022-09-13 01:10:00|10.38|8.78|10.31|8.71|10.38|8.78|10.31|8.71|0
1663031700000|2022-09-13 01:15:00|10.3|8.7|10.23|8.63|10.35|8.75|10.22|8.62|0
1663032000000|2022-09-13 01:20:00|10.22|8.62|10.2|8.6|10.27|8.67|10.17|8.57|0
1663032300000|2022-09-13 01:25:00|10.22|8.62|10.2|8.6|10.3|8.7|10.17|8.57|0
1663032600000|2022-09-13 01:30:00|10.22|8.62|10.05|8.45|10.22|8.62|10.05|8.45|0
1663032900000|2022-09-13 01:35:00|10.06|8.46|10.06|8.46|10.08|8.48|9.99|8.39|0
1663033200000|2022-09-13 01:40:00|10.07|8.47|10.08|8.48|10.11|8.51|10|8.4|0
1663033500000|2022-09-13 01:45:00|10.06|8.46|10.09|8.49|10.11|8.51|10.02|8.42|0
1663033800000|2022-09-13 01:50:00|10.11|8.51|10.17|8.57|10.17|8.57|10.05|8.45|0
1663034100000|2022-09-13 01:55:00|10.18|8.58|10.15|8.55|10.2|8.6|10.14|8.54|0
1663034400000|2022-09-13 02:00:00|10.14|8.54|10.12|8.52|10.14|8.54|10.07|8.47|0
1663034700000|2022-09-13 02:05:00|10.11|8.51|10.01|8.41|10.17|8.57|10.01|8.41|0
1663035000000|2022-09-13 02:10:00|10|8.4|9.95|8.35|10.03|8.43|9.94|8.34|0
1663035300000|2022-09-13 02:15:00|9.94|8.34|10|8.4|10.03|8.43|9.94|8.34|0
1663035600000|2022-09-13 02:20:00|9.98|8.38|10|8.4|10.03|8.43|9.97|8.37|0
1663035900000|2022-09-13 02:25:00|9.98|8.38|10.04|8.44|10.04|8.44|9.98|8.38|0
1663036200000|2022-09-13 02:30:00|10.02|8.42|10.04|8.44|10.09|8.49|10.02|8.42|0
1663036500000|2022-09-13 02:35:00|10.05|8.45|10.1|8.5|10.12|8.52|10.05|8.45|0
1663036800000|2022-09-13 02:40:00|10.08|8.48|10.14|8.54|10.16|8.56|10.07|8.47|0
1663037100000|2022-09-13 02:45:00|10.16|8.56|10.21|8.61|10.21|8.61|10.11|8.51|0
1663037400000|2022-09-13 02:50:00|10.19|8.59|10.33|8.73|10.33|8.73|10.19|8.59|0
1663037700000|2022-09-13 02:55:00|10.34|8.74|10.33|8.73|10.36|8.76|10.31|8.71|0
1663038000000|2022-09-13 03:00:00|10.31|8.71|10.36|8.76|10.36|8.76|10.3|8.7|0
1663038300000|2022-09-13 03:05:00|10.37|8.77|10.41|8.81|10.42|8.82|10.36|8.76|0
1663038600000|2022-09-13 03:10:00|10.42|8.82|10.44|8.84|10.45|8.85|10.39|8.79|0
1663038900000|2022-09-13 03:15:00|10.42|8.82|10.36|8.76|10.44|8.84|10.36|8.76|0
1663039200000|2022-09-13 03:20:00|10.37|8.77|10.31|8.71|10.37|8.77|10.29|8.69|0
1663039500000|2022-09-13 03:25:00|10.32|8.72|10.29|8.69|10.34|8.74|10.28|8.68|0
1663039800000|2022-09-13 03:30:00|10.31|8.71|10.2|8.6|10.31|8.71|10.2|8.6|0
1663040100000|2022-09-13 03:35:00|10.21|8.61|10.2|8.6|10.23|8.63|10.2|8.6|0
1663040400000|2022-09-13 03:40:00|10.21|8.61|10.2|8.6|10.23|8.63|10.17|8.57|0
1663040700000|2022-09-13 03:45:00|10.24|8.64|10.3|8.7|10.32|8.72|10.21|8.61|0
1663041000000|2022-09-13 03:50:00|10.32|8.72|10.23|8.63|10.32|8.72|10.23|8.63|0
1663041300000|2022-09-13 03:55:00|10.21|8.61|10.18|8.58|10.22|8.62|10.16|8.56|0
1663041600000|2022-09-13 04:00:00|10.19|8.59|10.16|8.56|10.19|8.59|10.16|8.56|0
1663041900000|2022-09-13 04:05:00|10.18|8.58|10.02|8.42|10.18|8.58|10.02|8.42|0
1663042200000|2022-09-13 04:10:00|10.01|8.41|9.99|8.39|10.07|8.47|9.96|8.36|0
1663042500000|2022-09-13 04:15:00|10.01|8.41|10.07|8.47|10.07|8.47|9.99|8.39|0
1663042800000|2022-09-13 04:20:00|10.08|8.48|10.11|8.51|10.13|8.53|10.04|8.44|0
1663043100000|2022-09-13 04:25:00|10.1|8.5|10.11|8.51|10.14|8.54|10.09|8.49|0
1663043400000|2022-09-13 04:30:00|10.13|8.53|10.16|8.56|10.18|8.58|10.13|8.53|0
1663043700000|2022-09-13 04:35:00|10.14|8.54|10.14|8.54|10.16|8.56|10.13|8.53|0
1663044000000|2022-09-13 04:40:00|10.13|8.53|10.11|8.51|10.17|8.57|10.11|8.51|0
1663044300000|2022-09-13 04:45:00|10.12|8.52|10.05|8.45|10.13|8.53|10.05|8.45|0
1663044600000|2022-09-13 04:50:00|10.03|8.43|10.11|8.51|10.11|8.51|10.03|8.43|0
1663044900000|2022-09-13 04:55:00|10.12|8.52|10.14|8.54|10.14|8.54|10.11|8.51|0
1663045200000|2022-09-13 05:00:00|10.12|8.52|10.05|8.45|10.14|8.54|10.05|8.45|0
1663045500000|2022-09-13 05:05:00|10.06|8.46|10.09|8.49|10.11|8.51|10.05|8.45|0
1663045800000|2022-09-13 05:10:00|10.08|8.48|10.2|8.6|10.21|8.61|10.08|8.48|0
1663046100000|2022-09-13 05:15:00|10.21|8.61|10.26|8.66|10.27|8.67|10.21|8.61|0
1663046400000|2022-09-13 05:20:00|10.27|8.67|10.21|8.61|10.27|8.67|10.2|8.6|0
1663046700000|2022-09-13 05:25:00|10.22|8.62|10.29|8.69|10.3|8.7|10.22|8.62|0
1663047000000|2022-09-13 05:30:00|10.27|8.67|10.37|8.77|10.37|8.77|10.24|8.64|0
1663047300000|2022-09-13 05:35:00|10.38|8.78|10.36|8.76|10.38|8.78|10.33|8.73|0
1663047600000|2022-09-13 05:40:00|10.35|8.75|10.36|8.76|10.44|8.84|10.33|8.73|0
1663047900000|2022-09-13 05:45:00|10.35|8.75|10.39|8.79|10.39|8.79|10.32|8.72|0
1663048200000|2022-09-13 05:50:00|10.4|8.8|10.62|9.02|10.63|9.03|10.38|8.78|0
1663048500000|2022-09-13 05:55:00|10.63|9.03|10.63|9.03|10.65|9.05|10.5|8.9|0
1663048800000|2022-09-13 06:00:00|10.6|9|10.96|9.36|11.04|9.44|10.54|8.94|0
1663049100000|2022-09-13 06:05:00|10.98|9.38|11.13|9.53|11.13|9.53|10.98|9.38|0
1663049400000|2022-09-13 06:10:00|11.19|9.59|11.02|9.42|11.31|9.71|11|9.4|0
1663049700000|2022-09-13 06:15:00|11|9.4|10.94|9.34|11.04|9.44|10.92|9.32|0
1663050000000|2022-09-13 06:20:00|10.92|9.32|11.07|9.47|11.17|9.57|10.89|9.29|0
1663050300000|2022-09-13 06:25:00|11.05|9.45|11.07|9.47|11.13|9.53|11.05|9.45|0
1663050600000|2022-09-13 06:30:00|11.08|9.48|11.08|9.48|11.1|9.5|11|9.4|0
1663050900000|2022-09-13 06:35:00|11.1|9.5|11.17|9.57|11.17|9.57|11.05|9.45|0
1663051200000|2022-09-13 06:40:00|11.15|9.55|10.95|9.35|11.15|9.55|10.93|9.33|0
1663051500000|2022-09-13 06:45:00|10.93|9.33|10.94|9.34|10.99|9.39|10.8|9.2|0
1663051800000|2022-09-13 06:50:00|10.93|9.33|11.01|9.41|11.04|9.44|10.88|9.28|0
1663052100000|2022-09-13 06:55:00|11|9.4|11.02|9.42|11.04|9.44|10.94|9.34|0
1663052400000|2022-09-13 07:00:00|11.01|9.41|11.25|9.65|11.38|9.78|11.01|9.41|0
1663052700000|2022-09-13 07:05:00|11.15|9.75|10.76|9.36|11.15|9.75|10.76|9.36|0
1663053000000|2022-09-13 07:10:00|10.74|9.34|10.64|9.24|10.81|9.41|10.63|9.23|0
1663053300000|2022-09-13 07:15:00|10.63|9.23|10.67|9.27|10.76|9.36|10.61|9.21|0
1663053600000|2022-09-13 07:20:00|10.68|9.28|10.84|9.44|10.87|9.47|10.66|9.26|0
1663053900000|2022-09-13 07:25:00|10.75|9.35|10.92|9.52|10.97|9.57|10.71|9.31|0
1663054200000|2022-09-13 07:30:00|10.95|9.55|11.05|9.65|11.15|9.75|10.94|9.54|0
1663054500000|2022-09-13 07:35:00|11.03|9.63|11.03|9.63|11.05|9.65|10.85|9.45|0
1663054800000|2022-09-13 07:40:00|11.05|9.65|10.96|9.56|11.08|9.68|10.88|9.48|0
1663055100000|2022-09-13 07:45:00|10.98|9.58|11.23|9.83|11.23|9.83|10.91|9.51|0
1663055400000|2022-09-13 07:50:00|11.22|9.82|11.25|9.85|11.27|9.87|11.15|9.75|0
1663055700000|2022-09-13 07:55:00|11.21|9.81|11.16|9.76|11.23|9.83|11.1|9.7|0
1663056000000|2022-09-13 08:00:00|11.19|9.79|11.18|9.78|11.25|9.85|11.13|9.73|0
1663056300000|2022-09-13 08:05:00|11.2|9.8|11.11|9.71|11.21|9.81|11.04|9.64|0
1663056600000|2022-09-13 08:10:00|11.09|9.69|11.12|9.72|11.24|9.84|11.08|9.68|0
1663056900000|2022-09-13 08:15:00|11.13|9.73|11.16|9.76|11.24|9.84|11.09|9.69|0
1663057200000|2022-09-13 08:20:00|11.18|9.78|11.23|9.83|11.23|9.83|11.02|9.62|0
1663057500000|2022-09-13 08:25:00|11.21|9.81|11.17|9.77|11.24|9.84|11.14|9.74|0
1663057800000|2022-09-13 08:30:00|11.18|9.78|11.16|9.76|11.22|9.82|11.12|9.72|0
1663058100000|2022-09-13 08:35:00|11.17|9.77|11.05|9.65|11.17|9.77|11.02|9.62|0
1663058400000|2022-09-13 08:40:00|11.07|9.67|11.05|9.65|11.12|9.72|10.97|9.57|0
1663058700000|2022-09-13 08:45:00|11.04|9.64|11.24|9.84|11.24|9.84|11.01|9.61|0
1663059000000|2022-09-13 08:50:00|11.23|9.83|11.02|9.62|11.26|9.86|11.02|9.62|0
1663059300000|2022-09-13 08:55:00|11.04|9.64|11.12|9.72|11.17|9.77|11.02|9.62|0
1663059600000|2022-09-13 09:00:00|11.15|9.75|11.17|9.77|11.19|9.79|11|9.6|0
1663059900000|2022-09-13 09:05:00|11.15|9.75|11.1|9.7|11.22|9.82|11.07|9.67|0
1663060200000|2022-09-13 09:10:00|11.09|9.69|10.95|9.55|11.14|9.74|10.92|9.52|0
1663060500000|2022-09-13 09:15:00|10.97|9.57|10.95|9.55|11.02|9.62|10.95|9.55|0
1663060800000|2022-09-13 09:20:00|10.96|9.56|10.98|9.58|11.01|9.61|10.93|9.53|0
1663061100000|2022-09-13 09:25:00|10.97|9.57|10.88|9.48|10.98|9.58|10.86|9.46|0
1663061400000|2022-09-13 09:30:00|10.9|9.5|10.98|9.58|11.03|9.63|10.86|9.46|0
1663061700000|2022-09-13 09:35:00|10.95|9.55|10.93|9.53|10.98|9.58|10.83|9.43|0
1663062000000|2022-09-13 09:40:00|10.94|9.54|10.96|9.56|11.03|9.63|10.89|9.49|0
1663062300000|2022-09-13 09:45:00|10.97|9.57|10.88|9.48|10.99|9.59|10.86|9.46|0
1663062600000|2022-09-13 09:50:00|10.91|9.51|11.03|9.63|11.04|9.64|10.88|9.48|0
1663062900000|2022-09-13 09:55:00|11.04|9.64|11.04|9.64|11.11|9.71|10.96|9.56|0
1663063200000|2022-09-13 10:00:00|11.02|9.62|10.97|9.57|11.04|9.64|10.94|9.54|0
1663063500000|2022-09-13 10:05:00|10.96|9.56|10.99|9.59|11.02|9.62|10.94|9.54|0
1663063800000|2022-09-13 10:10:00|11.01|9.61|11.04|9.64|11.12|9.72|11.01|9.61|0
1663064100000|2022-09-13 10:15:00|11.02|9.62|11.19|9.79|11.22|9.82|11.02|9.62|0
1663064400000|2022-09-13 10:20:00|11.17|9.77|11.14|9.74|11.19|9.79|11.04|9.64|0
1663064700000|2022-09-13 10:25:00|11.12|9.72|11.15|9.75|11.23|9.83|11.11|9.71|0
1663065000000|2022-09-13 10:30:00|11.17|9.77|11.39|9.99|11.39|9.99|11.15|9.75|0
1663065300000|2022-09-13 10:35:00|11.36|9.96|11.48|10.08|11.5|10.1|11.3|9.9|0
1663065600000|2022-09-13 10:40:00|11.47|10.07|11.41|10.01|11.51|10.11|11.39|9.99|0
1663065900000|2022-09-13 10:45:00|11.42|10.02|11.54|10.14|11.55|10.15|11.41|10.01|0
1663066200000|2022-09-13 10:50:00|11.53|10.13|11.68|10.28|11.74|10.34|11.53|10.13|0
1663066500000|2022-09-13 10:55:00|11.7|10.3|11.7|10.3|11.81|10.41|11.68|10.28|0
1663066800000|2022-09-13 11:00:00|11.69|10.29|11.81|10.41|11.82|10.42|11.67|10.27|0
1663067100000|2022-09-13 11:05:00|11.8|10.4|11.91|10.51|11.93|10.53|11.8|10.4|0
1663067400000|2022-09-13 11:10:00|11.93|10.53|11.84|10.44|11.96|10.56|11.75|10.35|0
1663067700000|2022-09-13 11:15:00|11.82|10.42|11.73|10.33|11.82|10.42|11.7|10.3|0
1663068000000|2022-09-13 11:20:00|11.71|10.31|11.74|10.34|11.8|10.4|11.71|10.31|0
1663068300000|2022-09-13 11:25:00|11.75|10.35|11.8|10.4|11.84|10.44|11.73|10.33|0
1663068600000|2022-09-13 11:30:00|11.82|10.42|11.94|10.54|11.94|10.54|11.75|10.35|0
1663068900000|2022-09-13 11:35:00|11.96|10.56|11.87|10.47|12.01|10.61|11.85|10.45|0
1663069200000|2022-09-13 11:40:00|11.85|10.45|12.05|10.65|12.1|10.7|11.83|10.43|0
1663069500000|2022-09-13 11:45:00|12.03|10.63|12.01|10.61|12.05|10.65|11.98|10.58|0
1663069800000|2022-09-13 11:50:00|12.03|10.63|12.12|10.72|12.19|10.79|11.98|10.58|0
1663070100000|2022-09-13 11:55:00|12.11|10.71|12.11|10.71|12.17|10.77|12.05|10.65|0
1663070400000|2022-09-13 12:00:00|12.14|10.74|12.15|10.75|12.17|10.77|11.98|10.58|0
1663070700000|2022-09-13 12:05:00|12.17|10.77|12.28|10.88|12.37|10.97|12.1|10.7|0
1663071000000|2022-09-13 12:10:00|12.26|10.86|12.04|10.64|12.28|10.88|12.04|10.64|0
1663071300000|2022-09-13 12:15:00|12.03|10.63|11.99|10.59|12.04|10.64|11.9|10.5|0
1663071600000|2022-09-13 12:20:00|12.01|10.61|12.15|10.75|12.17|10.77|11.92|10.52|0
1663071900000|2022-09-13 12:25:00|12.17|10.77|12.23|10.83|12.52|11.12|12.08|10.68|0
1663072200000|2022-09-13 12:30:00|11.73|10.33|7.43|6.03|11.73|10.33|6.51|5.11|0
1663072500000|2022-09-13 12:35:00|7.4|6|6.82|5.42|7.74|6.33|6.68|5.28|0
1663072800000|2022-09-13 12:40:00|6.76|5.36|6.78|5.38|6.89|5.49|6.57|5.17|0
1663073100000|2022-09-13 12:45:00|6.75|5.35|6.34|4.94|7.02|5.62|6.32|4.92|0
1663073400000|2022-09-13 12:50:00|6.32|4.92|6.2|4.8|6.66|5.26|6.19|4.79|0
1663073700000|2022-09-13 12:55:00|6.25|4.85|6|4.6|6.3|4.9|6|4.6|0
1663074000000|2022-09-13 13:00:00|5.99|4.59|6.31|4.91|6.35|4.95|5.6|4.2|0
1663074300000|2022-09-13 13:05:00|6.32|4.92|6.25|4.85|6.32|4.92|6.12|4.72|0
1663074600000|2022-09-13 13:10:00|6.24|4.84|6.01|4.61|6.25|4.85|5.97|4.57|0
1663074900000|2022-09-13 13:15:00|5.99|4.59|6.19|4.79|6.19|4.79|5.95|4.55|0
1663075200000|2022-09-13 13:20:00|6.17|4.77|6.4|5|6.4|5|6.17|4.77|0
1663075500000|2022-09-13 13:25:00|6.38|4.98|6.22|4.82|6.38|4.98|6.18|4.78|0
1663075800000|2022-09-13 13:30:00|6.23|4.83|6.44|5.04|6.74|5.34|6.17|4.77|0
1663076100000|2022-09-13 13:35:00|6.39|4.99|6.12|4.72|6.4|5|5.86|4.46|0
1663076400000|2022-09-13 13:40:00|6.15|4.75|5.92|4.52|6.37|4.97|5.86|4.46|0
1663076700000|2022-09-13 13:45:00|5.93|4.53|5.95|4.55|6.07|4.67|5.71|4.31|0
1663077000000|2022-09-13 13:50:00|5.99|4.59|6.04|4.64|6.24|4.84|5.97|4.57|0
1663077300000|2022-09-13 13:55:00|5.99|4.59|5.66|4.26|6.01|4.61|5.66|4.26|0
1663077600000|2022-09-13 14:00:00|5.61|4.21|5.57|4.17|5.73|4.33|5.25|3.85|0
1663077900000|2022-09-13 14:05:00|5.59|4.19|5.81|4.41|5.88|4.48|5.59|4.19|0
1663078200000|2022-09-13 14:10:00|5.83|4.43|5.98|4.58|6.07|4.67|5.72|4.32|0
1663078500000|2022-09-13 14:15:00|5.96|4.56|6.21|4.81|6.21|4.81|5.84|4.44|0
1663078800000|2022-09-13 14:20:00|6.22|4.82|5.9|4.5|6.22|4.82|5.86|4.46|0
1663079100000|2022-09-13 14:25:00|5.88|4.48|5.92|4.52|6|4.6|5.78|4.38|0
1663079400000|2022-09-13 14:30:00|5.87|4.47|5.67|4.27|5.98|4.58|5.62|4.22|0
1663079700000|2022-09-13 14:35:00|5.68|4.28|5.54|4.14|5.7|4.3|5.51|4.11|0
1663080000000|2022-09-13 14:40:00|5.52|4.12|5.43|4.03|5.55|4.15|5.36|3.96|0
1663080300000|2022-09-13 14:45:00|5.41|4.01|5.27|3.87|5.55|4.15|5.23|3.83|0
1663080600000|2022-09-13 14:50:00|5.26|3.86|5.28|3.88|5.3|3.9|5.18|3.78|0
1663080900000|2022-09-13 14:55:00|5.27|3.87|5.29|3.89|5.37|3.97|5.26|3.86|0
1663081200000|2022-09-13 15:00:00|5.3|3.9|5.31|3.91|5.43|4.03|5.27|3.87|0
1663081500000|2022-09-13 15:05:00|5.33|3.93|5.34|3.94|5.38|3.98|5.2|3.8|0
1663081800000|2022-09-13 15:10:00|5.32|3.92|5.22|3.82|5.34|3.94|5.13|3.73|0
1663082100000|2022-09-13 15:15:00|5.21|3.81|5.2|3.8|5.32|3.92|5.13|3.73|0
1663082400000|2022-09-13 15:20:00|5.18|3.78|5.11|3.71|5.27|3.87|5.08|3.68|0
1663082700000|2022-09-13 15:25:00|5.09|3.69|5.06|3.66|5.18|3.78|4.97|3.57|0
1663083000000|2022-09-13 15:30:00|5.05|3.65|5.11|3.71|5.14|3.74|5|3.6|0
1663083300000|2022-09-13 15:35:00|5.13|3.73|5.18|3.78|5.18|3.78|5.07|3.67|0
1663083600000|2022-09-13 15:40:00|5.17|3.77|4.94|3.54|5.17|3.77|4.84|3.44|0
1663083900000|2022-09-13 15:45:00|4.95|3.55|4.83|3.43|4.95|3.55|4.8|3.4|0
1663084200000|2022-09-13 15:50:00|4.84|3.44|4.91|3.51|4.95|3.55|4.81|3.41|0
1663084500000|2022-09-13 15:55:00|4.92|3.52|4.86|3.46|4.95|3.55|4.81|3.41|0
1663084800000|2022-09-13 16:00:00|4.83|3.43|4.97|3.57|5|3.6|4.78|3.38|0
1663085100000|2022-09-13 16:05:00|4.96|3.56|5.11|3.71|5.11|3.71|4.91|3.51|0
1663085400000|2022-09-13 16:10:00|5.09|3.69|5.18|3.78|5.18|3.78|5.03|3.63|0
1663085700000|2022-09-13 16:15:00|5.19|3.79|4.8|3.4|5.24|3.84|4.79|3.39|0
1663086000000|2022-09-13 16:20:00|4.81|3.41|4.7|3.3|4.81|3.41|4.7|3.3|0
1663086300000|2022-09-13 16:25:00|4.71|3.31|4.56|3.16|4.72|3.32|4.53|3.13|0
1663086600000|2022-09-13 16:30:00|4.57|3.17|4.61|3.21|4.61|3.21|4.48|3.08|0
1663086900000|2022-09-13 16:35:00|4.6|3.2|4.68|3.28|4.71|3.31|4.6|3.2|0
1663087200000|2022-09-13 16:40:00|4.67|3.27|4.66|3.26|4.72|3.32|4.63|3.23|0
1663087500000|2022-09-13 16:45:00|4.65|3.25|4.7|3.3|4.7|3.3|4.57|3.17|0
1663087800000|2022-09-13 16:50:00|4.69|3.29|4.75|3.35|4.78|3.38|4.66|3.26|0
1663088100000|2022-09-13 16:55:00|4.76|3.36|4.66|3.26|4.76|3.36|4.64|3.24|0
1663088400000|2022-09-13 17:00:00|4.64|3.24|4.7|3.3|4.81|3.41|4.54|3.14|0
1663088700000|2022-09-13 17:05:00|4.68|3.28|4.71|3.31|4.85|3.45|4.68|3.28|0
1663089000000|2022-09-13 17:10:00|4.69|3.29|4.83|3.43|4.87|3.47|4.67|3.27|0
1663089300000|2022-09-13 17:15:00|4.82|3.42|4.73|3.33|4.91|3.51|4.71|3.31|0
1663089600000|2022-09-13 17:20:00|4.72|3.32|4.87|3.47|4.9|3.5|4.68|3.28|0
1663089900000|2022-09-13 17:25:00|4.88|3.48|4.97|3.57|4.98|3.58|4.84|3.44|0
1663090200000|2022-09-13 17:30:00|4.96|3.56|4.98|3.58|5.04|3.64|4.9|3.5|0
1663090500000|2022-09-13 17:35:00|4.97|3.57|4.9|3.5|5.01|3.61|4.79|3.39|0
1663090800000|2022-09-13 17:40:00|4.93|3.53|4.8|3.4|4.94|3.54|4.79|3.39|0
1663091100000|2022-09-13 17:45:00|4.79|3.39|4.85|3.45|4.86|3.46|4.75|3.35|0
1663091400000|2022-09-13 17:50:00|4.86|3.46|4.69|3.29|4.86|3.46|4.67|3.27|0
1663091700000|2022-09-13 17:55:00|4.71|3.31|4.66|3.26|4.78|3.38|4.66|3.26|0
1663092000000|2022-09-13 18:00:00|4.67|3.27|4.55|3.15|4.7|3.3|4.48|3.08|0
1663092300000|2022-09-13 18:05:00|4.56|3.16|4.47|3.07|4.6|3.2|4.47|3.07|0
1663092600000|2022-09-13 18:10:00|4.48|3.08|4.62|3.22|4.64|3.24|4.43|3.03|0
1663092900000|2022-09-13 18:15:00|4.61|3.21|4.63|3.23|4.66|3.26|4.57|3.17|0
1663093200000|2022-09-13 18:20:00|4.64|3.24|4.51|3.11|4.69|3.29|4.51|3.11|0
1663093500000|2022-09-13 18:25:00|4.5|3.1|4.38|2.98|4.53|3.13|4.36|2.96|0
1663093800000|2022-09-13 18:30:00|4.39|2.99|4.33|2.93|4.42|3.02|4.33|2.93|0
1663094100000|2022-09-13 18:35:00|4.35|2.95|4.52|3.12|4.55|3.15|4.3|2.9|0
1663094400000|2022-09-13 18:40:00|4.51|3.11|4.51|3.11|4.59|3.19|4.37|2.97|0
1663094700000|2022-09-13 18:45:00|4.52|3.12|4.46|3.06|4.56|3.16|4.46|3.06|0
1663095000000|2022-09-13 18:50:00|4.47|3.07|4.31|2.91|4.48|3.08|4.29|2.89|0
1663095300000|2022-09-13 18:55:00|4.32|2.92|4.5|3.1|4.59|3.19|4.3|2.9|0
1663095600000|2022-09-13 19:00:00|4.47|3.07|4.42|3.02|4.52|3.12|4.42|3.02|0
1663095900000|2022-09-13 19:05:00|4.43|3.03|4.32|2.92|4.46|3.06|4.3|2.9|0
1663096200000|2022-09-13 19:10:00|4.33|2.93|4.47|3.07|4.56|3.16|4.19|2.79|0
1663096500000|2022-09-13 19:15:00|4.45|3.05|4.47|3.07|4.52|3.12|4.42|3.02|0
1663096800000|2022-09-13 19:20:00|4.45|3.05|4.44|3.04|4.5|3.1|4.4|3|0
1663097100000|2022-09-13 19:25:00|4.45|3.05|4.27|2.87|4.47|3.07|4.27|2.87|0
1663097400000|2022-09-13 19:30:00|4.28|2.88|4.43|3.03|4.56|3.16|4.07|2.67|0
1663097700000|2022-09-13 19:35:00|4.39|2.99|4.47|3.07|4.51|3.11|4.25|2.85|0
1663098000000|2022-09-13 19:40:00|4.45|3.05|4.18|2.78|4.46|3.06|4.08|2.68|0
1663098300000|2022-09-13 19:45:00|4.16|2.76|4.25|2.85|4.3|2.9|4.06|2.66|0
1663098600000|2022-09-13 19:50:00|4.27|2.87|4.05|2.65|4.3|2.9|3.92|2.52|0
1663098900000|2022-09-13 19:55:00|4.01|2.61|3.89|2.49|4.23|2.83|3.85|2.45|0
1663099200000|2022-09-13 20:00:00|3.88|2.48|4.06|2.66|4.08|2.68|3.88|2.48|0
1663099500000|2022-09-13 20:05:00|4.05|2.65|4.06|2.66|4.08|2.68|4.03|2.63|0
1663099800000|2022-09-13 20:10:00|4.05|2.65|4|2.6|4.08|2.68|3.99|2.59|0
1663100100000|2022-09-13 20:15:00|4.1|2.5|4.01|2.41|4.1|2.5|3.99|2.39|0
1663100400000|2022-09-13 20:20:00|4|2.4|4.04|2.44|4.05|2.45|3.99|2.39|0
1663100700000|2022-09-13 20:25:00|4.03|2.43|4.04|2.44|4.05|2.45|3.97|2.37|0
1663101000000|2022-09-13 20:30:00|4.03|2.43|4.04|2.44|4.07|2.47|4.02|2.42|0
1663101300000|2022-09-13 20:35:00|4.05|2.45|4.08|2.48|4.09|2.49|4.05|2.45|0
1663101600000|2022-09-13 20:40:00|4.07|2.47|4.08|2.48|4.09|2.49|4.05|2.45|0
1663101900000|2022-09-13 20:45:00|4.07|2.47|4.12|2.52|4.12|2.52|4.07|2.47|0
1663102200000|2022-09-13 20:50:00|4.11|2.51|4.12|2.52|4.12|2.52|4.09|2.49|0
1663102500000|2022-09-13 20:55:00|4.11|2.51|4.11|2.51|4.16|2.56|4.1|2.5|0
1663102800000|2022-09-13 21:00:00|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1663103100000|2022-09-13 21:05:00|4.12|2.52|4.12|2.52|4.12|2.52|4.1|2.5|0
1663103400000|2022-09-13 21:10:00|4.11|2.51|4.14|2.54|4.14|2.54|4.11|2.51|0
1663103700000|2022-09-13 21:15:00|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1663104000000|2022-09-13 21:20:00|4.15|2.55|4.15|2.55|4.17|2.57|4.14|2.54|0
1663104300000|2022-09-13 21:25:00|4.16|2.56|4.14|2.54|4.16|2.56|4.13|2.53|0
1663104600000|2022-09-13 21:30:00|4.13|2.53|4.09|2.49|4.13|2.53|4.09|2.49|0
1663104900000|2022-09-13 21:35:00|4.1|2.5|4.12|2.52|4.13|2.53|4.09|2.49|0
1663105200000|2022-09-13 21:40:00|4.13|2.53|4.15|2.55|4.15|2.55|4.12|2.52|0
1663105500000|2022-09-13 21:45:00|4.13|2.53|4.16|2.56|4.16|2.56|4.13|2.53|0
1663106100000|2022-09-13 21:55:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1663106400000|2022-09-13 22:00:00|4.14|2.54|4.04|2.44|4.18|2.58|4.03|2.43|0
1663106700000|2022-09-13 22:05:00|4.03|2.43|4.12|2.52|4.13|2.53|4.01|2.41|0
1663107000000|2022-09-13 22:10:00|4.11|2.51|4.1|2.5|4.12|2.52|4.09|2.49|0
1663107300000|2022-09-13 22:15:00|4.11|2.51|4.17|2.57|4.17|2.57|4.09|2.49|0
1663107600000|2022-09-13 22:20:00|4.16|2.56|4.14|2.54|4.19|2.59|4.14|2.54|0
1663107900000|2022-09-13 22:25:00|4.15|2.55|4.15|2.55|4.17|2.57|4.13|2.53|0
1663108200000|2022-09-13 22:30:00|4.14|2.54|4.17|2.57|4.19|2.59|4.12|2.52|0
1663108500000|2022-09-13 22:35:00|4.18|2.58|4.19|2.59|4.22|2.62|4.16|2.56|0
1663108800000|2022-09-13 22:40:00|4.2|2.6|4.24|2.64|4.25|2.65|4.18|2.58|0
1663109100000|2022-09-13 22:45:00|4.23|2.63|4.19|2.59|4.25|2.65|4.19|2.59|0
1663109400000|2022-09-13 22:50:00|4.2|2.6|4.21|2.61|4.22|2.62|4.18|2.58|0
1663109700000|2022-09-13 22:55:00|4.22|2.62|4.2|2.6|4.26|2.66|4.2|2.6|0
1663110000000|2022-09-13 23:00:00|4.19|2.59|4.13|2.53|4.2|2.6|4.12|2.52|0
1663110300000|2022-09-13 23:05:00|4.14|2.54|4.09|2.49|4.14|2.54|4.08|2.48|0
1663110600000|2022-09-13 23:10:00|4.1|2.5|4.03|2.43|4.11|2.51|4.02|2.42|0
1663110900000|2022-09-13 23:15:00|4.02|2.42|4.04|2.44|4.04|2.44|4.01|2.41|0
1663111200000|2022-09-13 23:20:00|4.03|2.43|4.1|2.5|4.12|2.52|4.03|2.43|0
1663111500000|2022-09-13 23:25:00|4.11|2.51|4.11|2.51|4.14|2.54|4.1|2.5|0
1663111800000|2022-09-13 23:30:00|4.12|2.52|4.09|2.49|4.12|2.52|4.07|2.47|0
1663112100000|2022-09-13 23:35:00|4.1|2.5|4.15|2.55|4.15|2.55|4.1|2.5|0
1663112400000|2022-09-13 23:40:00|4.17|2.57|4.1|2.5|4.18|2.58|4.1|2.5|0
1663112700000|2022-09-13 23:45:00|4.11|2.51|4.17|2.57|4.17|2.57|4.1|2.5|0
1663113000000|2022-09-13 23:50:00|4.16|2.56|4.18|2.58|4.18|2.58|4.14|2.54|0
1663113300000|2022-09-13 23:55:00|4.19|2.59|4.17|2.57|4.22|2.62|4.17|2.57|0
1663113600000|2022-09-14 00:00:00|4.18|2.58|4.12|2.52|4.19|2.59|4.07|2.47|0
1663113900000|2022-09-14 00:05:00|4.1|2.5|4.1|2.5|4.11|2.51|4.06|2.46|0
1663114200000|2022-09-14 00:10:00|4.08|2.48|4.1|2.5|4.15|2.55|4.06|2.46|0
1663114500000|2022-09-14 00:15:00|4.08|2.48|4.02|2.42|4.1|2.5|3.97|2.37|0
1663114800000|2022-09-14 00:20:00|4.01|2.41|3.97|2.37|4.03|2.43|3.94|2.34|0
1663115100000|2022-09-14 00:25:00|3.96|2.36|4.06|2.46|4.08|2.48|3.95|2.35|0
1663115400000|2022-09-14 00:30:00|4.08|2.48|3.96|2.36|4.08|2.48|3.96|2.36|0
1663115700000|2022-09-14 00:35:00|3.95|2.35|3.91|2.31|3.98|2.38|3.89|2.29|0
1663116000000|2022-09-14 00:40:00|3.92|2.32|3.91|2.31|3.93|2.33|3.87|2.27|0
1663116300000|2022-09-14 00:45:00|3.9|2.3|3.89|2.29|3.92|2.32|3.85|2.25|0
1663116600000|2022-09-14 00:50:00|3.9|2.3|3.92|2.32|3.96|2.36|3.89|2.29|0
1663116900000|2022-09-14 00:55:00|3.93|2.33|3.98|2.38|4|2.4|3.9|2.3|0
1663117200000|2022-09-14 01:00:00|3.99|2.39|4.06|2.46|4.07|2.47|3.99|2.39|0
1663117500000|2022-09-14 01:05:00|4.05|2.45|4|2.4|4.06|2.46|3.99|2.39|0
1663117800000|2022-09-14 01:10:00|4.01|2.41|4.05|2.45|4.07|2.47|3.99|2.39|0
1663118100000|2022-09-14 01:15:00|4.04|2.44|4.1|2.5|4.1|2.5|4.04|2.44|0
1663118400000|2022-09-14 01:20:00|4.12|2.52|4.11|2.51|4.14|2.54|4.1|2.5|0
1663118700000|2022-09-14 01:25:00|4.12|2.52|4.15|2.55|4.16|2.56|4.11|2.51|0
1663119000000|2022-09-14 01:30:00|4.16|2.56|4.16|2.56|4.18|2.58|4.14|2.54|0
1663119300000|2022-09-14 01:35:00|4.15|2.55|4.16|2.56|4.16|2.56|4.08|2.48|0
1663119600000|2022-09-14 01:40:00|4.17|2.57|4.09|2.49|4.18|2.58|4.09|2.49|0
1663119900000|2022-09-14 01:45:00|4.08|2.48|4.13|2.53|4.14|2.54|4.08|2.48|0
1663120200000|2022-09-14 01:50:00|4.14|2.54|4.16|2.56|4.17|2.57|4.11|2.51|0
1663120500000|2022-09-14 01:55:00|4.15|2.55|4.15|2.55|4.19|2.59|4.12|2.52|0
1663120800000|2022-09-14 02:00:00|4.16|2.56|4.2|2.6|4.21|2.61|4.14|2.54|0
1663121100000|2022-09-14 02:05:00|4.21|2.61|4.21|2.61|4.25|2.65|4.19|2.59|0
1663121400000|2022-09-14 02:10:00|4.2|2.6|4.28|2.68|4.29|2.69|4.2|2.6|0
1663121700000|2022-09-14 02:15:00|4.27|2.67|4.26|2.66|4.3|2.7|4.24|2.64|0
1663122000000|2022-09-14 02:20:00|4.27|2.67|4.23|2.63|4.29|2.69|4.22|2.62|0
1663122300000|2022-09-14 02:25:00|4.24|2.64|4.21|2.61|4.24|2.64|4.2|2.6|0
1663122600000|2022-09-14 02:30:00|4.22|2.62|4.2|2.6|4.24|2.64|4.2|2.6|0
1663122900000|2022-09-14 02:35:00|4.21|2.61|4.19|2.59|4.22|2.62|4.17|2.57|0
1663123200000|2022-09-14 02:40:00|4.2|2.6|4.18|2.58|4.2|2.6|4.16|2.56|0
1663123500000|2022-09-14 02:45:00|4.19|2.59|4.23|2.63|4.24|2.64|4.18|2.58|0
1663123800000|2022-09-14 02:50:00|4.24|2.64|4.18|2.58|4.24|2.64|4.18|2.58|0
1663124100000|2022-09-14 02:55:00|4.17|2.57|4.2|2.6|4.21|2.61|4.17|2.57|0
1663124400000|2022-09-14 03:00:00|4.19|2.59|4.2|2.6|4.26|2.66|4.19|2.59|0
1663124700000|2022-09-14 03:05:00|4.21|2.61|4.23|2.63|4.26|2.66|4.21|2.61|0
1663125000000|2022-09-14 03:10:00|4.22|2.62|4.23|2.63|4.25|2.65|4.21|2.61|0
1663125300000|2022-09-14 03:15:00|4.24|2.64|4.21|2.61|4.24|2.64|4.18|2.58|0
1663125600000|2022-09-14 03:20:00|4.22|2.62|4.19|2.59|4.22|2.62|4.17|2.57|0
1663125900000|2022-09-14 03:25:00|4.18|2.58|4.23|2.63|4.25|2.65|4.18|2.58|0
1663126200000|2022-09-14 03:30:00|4.22|2.62|4.19|2.59|4.23|2.63|4.17|2.57|0
1663126500000|2022-09-14 03:35:00|4.2|2.6|4.16|2.56|4.2|2.6|4.11|2.51|0
1663126800000|2022-09-14 03:40:00|4.17|2.57|4.1|2.5|4.17|2.57|4.1|2.5|0
1663127100000|2022-09-14 03:45:00|4.11|2.51|4.11|2.51|4.13|2.53|4.09|2.49|0
1663127400000|2022-09-14 03:50:00|4.12|2.52|4.08|2.48|4.12|2.52|4.07|2.47|0
1663127700000|2022-09-14 03:55:00|4.07|2.47|4.12|2.52|4.12|2.52|4.07|2.47|0
1663128000000|2022-09-14 04:00:00|4.11|2.51|4.15|2.55|4.15|2.55|4.1|2.5|0
1663128300000|2022-09-14 04:05:00|4.14|2.54|4.11|2.51|4.15|2.55|4.1|2.5|0
1663128600000|2022-09-14 04:10:00|4.1|2.5|4.11|2.51|4.15|2.55|4.1|2.5|0
1663128900000|2022-09-14 04:15:00|4.12|2.52|4.1|2.5|4.12|2.52|4.1|2.5|0
1663129200000|2022-09-14 04:20:00|4.11|2.51|4.08|2.48|4.13|2.53|4.08|2.48|0
1663129500000|2022-09-14 04:25:00|4.09|2.49|4.11|2.51|4.13|2.53|4.08|2.48|0
1663129800000|2022-09-14 04:30:00|4.12|2.52|4.2|2.6|4.21|2.61|4.12|2.52|0
1663130100000|2022-09-14 04:35:00|4.21|2.61|4.19|2.59|4.21|2.61|4.17|2.57|0
1663130400000|2022-09-14 04:40:00|4.18|2.58|4.18|2.58|4.19|2.59|4.16|2.56|0
1663130700000|2022-09-14 04:45:00|4.17|2.57|4.12|2.52|4.18|2.58|4.11|2.51|0
1663131000000|2022-09-14 04:50:00|4.13|2.53|4.13|2.53|4.15|2.55|4.12|2.52|0
1663131300000|2022-09-14 04:55:00|4.12|2.52|4.16|2.56|4.17|2.57|4.12|2.52|0
1663131600000|2022-09-14 05:00:00|4.17|2.57|4.15|2.55|4.19|2.59|4.14|2.54|0
1663131900000|2022-09-14 05:05:00|4.16|2.56|4.15|2.55|4.2|2.6|4.14|2.54|0
1663132200000|2022-09-14 05:10:00|4.14|2.54|4.16|2.56|4.19|2.59|4.14|2.54|0
1663132500000|2022-09-14 05:15:00|4.17|2.57|4.16|2.56|4.17|2.57|4.11|2.51|0
1663132800000|2022-09-14 05:20:00|4.15|2.55|4.15|2.55|4.16|2.56|4.13|2.53|0
1663133100000|2022-09-14 05:25:00|4.16|2.56|4.17|2.57|4.18|2.58|4.13|2.53|0
1663133400000|2022-09-14 05:30:00|4.16|2.56|4.22|2.62|4.22|2.62|4.15|2.55|0
1663133700000|2022-09-14 05:35:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1663134000000|2022-09-14 05:40:00|4.2|2.6|4.1|2.5|4.2|2.6|4.1|2.5|0
1663134300000|2022-09-14 05:45:00|4.09|2.49|4.05|2.45|4.09|2.49|4.04|2.44|0
1663134600000|2022-09-14 05:50:00|4.06|2.46|4.03|2.43|4.07|2.47|4.01|2.41|0
1663134900000|2022-09-14 05:55:00|4.01|2.41|3.94|2.34|4.03|2.43|3.93|2.33|0
1663135200000|2022-09-14 06:00:00|3.93|2.33|3.88|2.28|3.98|2.38|3.86|2.26|0
1663135500000|2022-09-14 06:05:00|3.89|2.29|3.95|2.35|3.98|2.38|3.86|2.26|0
1663135800000|2022-09-14 06:10:00|3.96|2.36|4.05|2.45|4.06|2.46|3.91|2.31|0
1663136100000|2022-09-14 06:15:00|4.04|2.44|4.04|2.44|4.07|2.47|3.98|2.38|0
1663136400000|2022-09-14 06:20:00|4.03|2.43|4.06|2.46|4.07|2.47|3.99|2.39|0
1663136700000|2022-09-14 06:25:00|4.07|2.47|4.17|2.57|4.19|2.59|4.07|2.47|0
1663137000000|2022-09-14 06:30:00|4.18|2.58|4.19|2.59|4.24|2.64|4.16|2.56|0
1663137300000|2022-09-14 06:35:00|4.18|2.58|4.16|2.56|4.19|2.59|4.15|2.55|0
1663137600000|2022-09-14 06:40:00|4.15|2.55|4.14|2.54|4.21|2.61|4.12|2.52|0
1663137900000|2022-09-14 06:45:00|4.13|2.53|4.13|2.53|4.17|2.57|4.11|2.51|0
1663138200000|2022-09-14 06:50:00|4.14|2.54|4.2|2.6|4.21|2.61|4.13|2.53|0
1663138500000|2022-09-14 06:55:00|4.21|2.61|4.15|2.55|4.24|2.64|4.15|2.55|0
1663138800000|2022-09-14 07:00:00|4.16|2.56|4.01|2.41|4.53|2.93|4.01|2.41|0
1663139100000|2022-09-14 07:05:00|3.91|2.51|4.31|2.91|4.31|2.91|3.91|2.51|0
1663139400000|2022-09-14 07:10:00|4.32|2.92|4.21|2.81|4.32|2.92|4.2|2.8|0
1663139700000|2022-09-14 07:15:00|4.22|2.82|3.99|2.59|4.25|2.85|3.99|2.59|0
1663140000000|2022-09-14 07:20:00|4|2.6|3.9|2.5|4.09|2.69|3.89|2.49|0
1663140300000|2022-09-14 07:25:00|3.91|2.51|3.91|2.51|3.96|2.56|3.88|2.48|0
1663140600000|2022-09-14 07:30:00|3.92|2.52|4.09|2.69|4.1|2.7|3.92|2.52|0
1663140900000|2022-09-14 07:35:00|4.1|2.7|4.08|2.68|4.13|2.73|4.04|2.64|0
1663141200000|2022-09-14 07:40:00|4.07|2.67|4.18|2.78|4.19|2.79|4.06|2.66|0
1663141500000|2022-09-14 07:45:00|4.17|2.77|4.15|2.75|4.2|2.8|4.12|2.72|0
1663141800000|2022-09-14 07:50:00|4.13|2.73|4.2|2.8|4.2|2.8|4.11|2.71|0
1663142100000|2022-09-14 07:55:00|4.21|2.81|4.18|2.78|4.26|2.86|4.15|2.75|0
1663142400000|2022-09-14 08:00:00|4.22|2.82|4.32|2.92|4.34|2.94|4.17|2.77|0
1663142700000|2022-09-14 08:05:00|4.33|2.93|4.34|2.94|4.38|2.98|4.29|2.89|0
1663143000000|2022-09-14 08:10:00|4.35|2.95|4.32|2.92|4.38|2.98|4.29|2.89|0
1663143300000|2022-09-14 08:15:00|4.31|2.91|4.32|2.92|4.34|2.94|4.27|2.87|0
1663143600000|2022-09-14 08:20:00|4.34|2.94|4.4|3|4.4|3|4.3|2.9|0
1663143900000|2022-09-14 08:25:00|4.39|2.99|4.31|2.91|4.4|3|4.27|2.87|0
1663144200000|2022-09-14 08:30:00|4.32|2.92|4.53|3.13|4.54|3.14|4.32|2.92|0
1663144500000|2022-09-14 08:35:00|4.52|3.12|4.51|3.11|4.56|3.16|4.5|3.1|0
1663144800000|2022-09-14 08:40:00|4.5|3.1|4.49|3.09|4.51|3.11|4.45|3.05|0
1663145100000|2022-09-14 08:45:00|4.5|3.1|4.36|2.96|4.51|3.11|4.36|2.96|0
1663145400000|2022-09-14 08:50:00|4.37|2.97|4.49|3.09|4.5|3.1|4.33|2.93|0
1663145700000|2022-09-14 08:55:00|4.48|3.08|4.45|3.05|4.53|3.13|4.42|3.02|0
1663146000000|2022-09-14 09:00:00|4.44|3.04|4.38|2.98|4.45|3.05|4.38|2.98|0
1663146300000|2022-09-14 09:05:00|4.39|2.99|4.4|3|4.46|3.06|4.37|2.97|0
1663146600000|2022-09-14 09:10:00|4.39|2.99|4.33|2.93|4.39|2.99|4.31|2.91|0
1663146900000|2022-09-14 09:15:00|4.32|2.92|4.38|2.98|4.38|2.98|4.3|2.9|0
1663147200000|2022-09-14 09:20:00|4.4|3|4.45|3.05|4.46|3.06|4.38|2.98|0
1663147500000|2022-09-14 09:25:00|4.46|3.06|4.46|3.06|4.47|3.07|4.42|3.02|0
1663147800000|2022-09-14 09:30:00|4.47|3.07|4.36|2.96|4.48|3.08|4.35|2.95|0
1663148100000|2022-09-14 09:35:00|4.37|2.97|4.42|3.02|4.43|3.03|4.34|2.94|0
1663148400000|2022-09-14 09:40:00|4.41|3.01|4.29|2.89|4.41|3.01|4.28|2.88|0
1663148700000|2022-09-14 09:45:00|4.28|2.88|4.29|2.89|4.35|2.95|4.28|2.88|0
1663149000000|2022-09-14 09:50:00|4.3|2.9|4.23|2.83|4.31|2.91|4.23|2.83|0
1663149300000|2022-09-14 09:55:00|4.22|2.82|4.27|2.87|4.29|2.89|4.19|2.79|0
1663149600000|2022-09-14 10:00:00|4.26|2.86|4.31|2.91|4.32|2.92|4.23|2.83|0
1663149900000|2022-09-14 10:05:00|4.33|2.93|4.32|2.92|4.34|2.94|4.26|2.86|0
1663150200000|2022-09-14 10:10:00|4.31|2.91|4.33|2.93|4.37|2.97|4.31|2.91|0
1663150500000|2022-09-14 10:15:00|4.34|2.94|4.34|2.94|4.39|2.99|4.33|2.93|0
1663150800000|2022-09-14 10:20:00|4.35|2.95|4.36|2.96|4.37|2.97|4.32|2.92|0
1663151100000|2022-09-14 10:25:00|4.37|2.97|4.31|2.91|4.37|2.97|4.29|2.89|0
1663151400000|2022-09-14 10:30:00|4.32|2.92|4.27|2.87|4.34|2.94|4.22|2.82|0
1663151700000|2022-09-14 10:35:00|4.26|2.86|4.22|2.82|4.27|2.87|4.22|2.82|0
1663152000000|2022-09-14 10:40:00|4.24|2.84|4.16|2.76|4.26|2.86|4.15|2.75|0
1663152300000|2022-09-14 10:45:00|4.14|2.74|4.19|2.79|4.22|2.82|4.14|2.74|0
1663152600000|2022-09-14 10:50:00|4.18|2.78|4.18|2.78|4.18|2.78|4.12|2.72|0
1663152900000|2022-09-14 10:55:00|4.19|2.79|4.21|2.81|4.25|2.85|4.18|2.78|0
1663153200000|2022-09-14 11:00:00|4.22|2.82|4.16|2.76|4.23|2.83|4.14|2.74|0
1663153500000|2022-09-14 11:05:00|4.17|2.77|4.18|2.78|4.18|2.78|4.12|2.72|0
1663153800000|2022-09-14 11:10:00|4.19|2.79|4.12|2.72|4.2|2.8|4.1|2.7|0
1663154100000|2022-09-14 11:15:00|4.11|2.71|4.24|2.84|4.26|2.86|4.01|2.61|0
1663154400000|2022-09-14 11:20:00|4.23|2.83|4.12|2.72|4.23|2.83|4.12|2.72|0
1663154700000|2022-09-14 11:25:00|4.13|2.73|4.12|2.72|4.19|2.79|4.11|2.71|0
1663155000000|2022-09-14 11:30:00|4.11|2.71|4.09|2.69|4.17|2.77|4.06|2.66|0
1663155300000|2022-09-14 11:35:00|4.1|2.7|4.18|2.78|4.18|2.78|4.09|2.69|0
1663155600000|2022-09-14 11:40:00|4.17|2.77|4.07|2.67|4.19|2.79|4.07|2.67|0
1663155900000|2022-09-14 11:45:00|4.06|2.66|4.07|2.67|4.3|2.9|4.03|2.63|0
1663156200000|2022-09-14 11:50:00|4.06|2.66|3.94|2.54|4.1|2.7|3.94|2.54|0
1663156500000|2022-09-14 11:55:00|3.91|2.51|3.87|2.47|3.96|2.56|3.86|2.46|0
1663156800000|2022-09-14 12:00:00|3.89|2.49|3.97|2.57|4.1|2.7|3.85|2.45|0
1663157100000|2022-09-14 12:05:00|3.98|2.58|4.05|2.65|4.08|2.68|3.96|2.56|0
1663157400000|2022-09-14 12:10:00|4.06|2.66|4.14|2.74|4.14|2.74|4|2.6|0
1663157700000|2022-09-14 12:15:00|4.15|2.75|4.13|2.73|4.15|2.75|4.01|2.61|0
1663158000000|2022-09-14 12:20:00|4.15|2.75|4.16|2.76|4.16|2.76|4.11|2.71|0
1663158300000|2022-09-14 12:25:00|4.15|2.75|4.16|2.76|4.2|2.8|4.08|2.68|0
1663158600000|2022-09-14 12:30:00|4.21|2.81|4.01|2.61|4.26|2.86|3.95|2.55|0
1663158900000|2022-09-14 12:35:00|4.04|2.64|4.18|2.78|4.21|2.81|4.02|2.62|0
1663159200000|2022-09-14 12:40:00|4.17|2.77|4.27|2.87|4.29|2.89|4.16|2.76|0
1663159500000|2022-09-14 12:45:00|4.28|2.88|4.11|2.71|4.28|2.88|4.11|2.71|0
1663159800000|2022-09-14 12:50:00|4.12|2.72|4.28|2.88|4.31|2.91|4.11|2.71|0
1663160100000|2022-09-14 12:55:00|4.29|2.89|4.23|2.83|4.32|2.92|4.21|2.81|0
1663160400000|2022-09-14 13:00:00|4.22|2.82|4.22|2.82|4.27|2.87|4.14|2.74|0
1663160700000|2022-09-14 13:05:00|4.23|2.83|4.09|2.69|4.26|2.86|4.07|2.67|0
1663161000000|2022-09-14 13:10:00|4.11|2.71|4.11|2.71|4.16|2.76|4.07|2.67|0
1663161300000|2022-09-14 13:15:00|4.12|2.72|4.12|2.72|4.16|2.76|4.08|2.68|0
1663161600000|2022-09-14 13:20:00|4.11|2.71|4.11|2.71|4.14|2.74|4.04|2.64|0
1663161900000|2022-09-14 13:25:00|4.1|2.7|4.16|2.76|4.16|2.76|4.1|2.7|0
1663162200000|2022-09-14 13:30:00|4.19|2.79|3.83|2.43|4.2|2.8|3.81|2.41|0
1663162500000|2022-09-14 13:35:00|3.82|2.42|4.05|2.65|4.08|2.68|3.82|2.42|0
1663162800000|2022-09-14 13:40:00|4.03|2.63|4.29|2.89|4.29|2.89|3.92|2.52|0
1663163100000|2022-09-14 13:45:00|4.31|2.91|4.04|2.64|4.47|3.07|4.01|2.61|0
1663163400000|2022-09-14 13:50:00|4.03|2.63|4.05|2.65|4.14|2.74|3.93|2.53|0
1663163700000|2022-09-14 13:55:00|4.02|2.62|4.18|2.78|4.18|2.78|3.94|2.54|0
1663164000000|2022-09-14 14:00:00|4.21|2.81|3.99|2.59|4.21|2.81|3.96|2.56|0
1663164300000|2022-09-14 14:05:00|4.01|2.61|4.04|2.64|4.18|2.78|3.93|2.53|0
1663164600000|2022-09-14 14:10:00|4.02|2.62|3.99|2.59|4.17|2.77|3.94|2.54|0
1663164900000|2022-09-14 14:15:00|3.97|2.57|3.89|2.49|4.14|2.74|3.86|2.46|0
1663165200000|2022-09-14 14:20:00|3.92|2.52|3.96|2.56|4.01|2.61|3.73|2.33|0
1663165500000|2022-09-14 14:25:00|3.97|2.57|3.87|2.47|4.01|2.61|3.7|2.3|0
1663165800000|2022-09-14 14:30:00|3.86|2.46|4.08|2.68|4.18|2.78|3.8|2.4|0
1663166100000|2022-09-14 14:35:00|4.14|2.74|4.43|3.03|4.48|3.08|4.1|2.7|0
1663166400000|2022-09-14 14:40:00|4.42|3.02|4.32|2.92|4.64|3.24|4.3|2.9|0
1663166700000|2022-09-14 14:45:00|4.33|2.93|4.11|2.71|4.38|2.98|4.1|2.7|0
1663167000000|2022-09-14 14:50:00|4.12|2.72|4.42|3.02|4.44|3.04|4.09|2.69|0
1663167300000|2022-09-14 14:55:00|4.41|3.01|4.35|2.95|4.41|3.01|4.24|2.84|0
1663167600000|2022-09-14 15:00:00|4.36|2.96|4.26|2.86|4.38|2.98|4.18|2.78|0
1663167900000|2022-09-14 15:05:00|4.25|2.85|4.45|3.05|4.48|3.08|4.18|2.78|0
1663168200000|2022-09-14 15:10:00|4.47|3.07|4.38|2.98|4.52|3.12|4.38|2.98|0
1663168500000|2022-09-14 15:15:00|4.4|3|4.22|2.82|4.43|3.03|4.19|2.79|0
1663168800000|2022-09-14 15:20:00|4.21|2.81|4.13|2.73|4.23|2.83|4.1|2.7|0
1663169100000|2022-09-14 15:25:00|4.12|2.72|4.04|2.64|4.16|2.76|4.04|2.64|0
1663169400000|2022-09-14 15:30:00|4.03|2.63|4.02|2.62|4.12|2.72|3.99|2.59|0
1663169700000|2022-09-14 15:35:00|4|2.6|4.11|2.71|4.14|2.74|3.98|2.58|0
1663170000000|2022-09-14 15:40:00|4.12|2.72|4.24|2.84|4.25|2.85|4.1|2.7|0
1663170300000|2022-09-14 15:45:00|4.25|2.85|4.18|2.78|4.29|2.89|4.18|2.78|0
1663170600000|2022-09-14 15:50:00|4.2|2.8|4.22|2.82|4.22|2.82|4.07|2.67|0
1663170900000|2022-09-14 15:55:00|4.24|2.84|4.07|2.67|4.24|2.84|4.06|2.66|0
1663171200000|2022-09-14 16:00:00|4.09|2.69|3.99|2.59|4.13|2.73|3.97|2.57|0
1663171500000|2022-09-14 16:05:00|3.98|2.58|4.02|2.62|4.02|2.62|3.92|2.52|0
1663171800000|2022-09-14 16:10:00|4|2.6|4.09|2.69|4.1|2.7|3.93|2.53|0
1663172100000|2022-09-14 16:15:00|4.1|2.7|4.08|2.68|4.12|2.72|4.04|2.64|0
1663172400000|2022-09-14 16:20:00|4.09|2.69|4.11|2.71|4.12|2.72|4|2.6|0
1663172700000|2022-09-14 16:25:00|4.1|2.7|3.99|2.59|4.14|2.74|3.95|2.55|0
1663173000000|2022-09-14 16:30:00|4|2.6|3.99|2.59|4.08|2.68|3.93|2.53|0
1663173300000|2022-09-14 16:35:00|3.98|2.58|4.14|2.74|4.17|2.77|3.93|2.53|0
1663173600000|2022-09-14 16:40:00|4.13|2.73|4.26|2.86|4.28|2.88|4.12|2.72|0
1663173900000|2022-09-14 16:45:00|4.27|2.87|4.25|2.85|4.28|2.88|4.15|2.75|0
1663174200000|2022-09-14 16:50:00|4.24|2.84|4.32|2.92|4.34|2.94|4.23|2.83|0
1663174500000|2022-09-14 16:55:00|4.31|2.91|4.22|2.82|4.31|2.91|4.16|2.76|0
1663174800000|2022-09-14 17:00:00|4.23|2.83|4.19|2.79|4.32|2.92|4.17|2.77|0
1663175100000|2022-09-14 17:05:00|4.17|2.77|4.16|2.76|4.21|2.81|4.09|2.69|0
1663175400000|2022-09-14 17:10:00|4.17|2.77|4.25|2.85|4.27|2.87|4.16|2.76|0
1663175700000|2022-09-14 17:15:00|4.26|2.86|4.24|2.84|4.34|2.94|4.18|2.78|0
1663176000000|2022-09-14 17:20:00|4.25|2.85|4.16|2.76|4.26|2.86|4.14|2.74|0
1663176300000|2022-09-14 17:25:00|4.15|2.75|4.14|2.74|4.15|2.75|4.08|2.68|0
1663176600000|2022-09-14 17:30:00|4.15|2.75|4.11|2.71|4.19|2.79|4.07|2.67|0
1663176900000|2022-09-14 17:35:00|4.1|2.7|3.87|2.47|4.12|2.72|3.86|2.46|0
1663177200000|2022-09-14 17:40:00|3.86|2.46|3.88|2.48|3.89|2.49|3.83|2.43|0
1663177500000|2022-09-14 17:45:00|3.89|2.49|3.56|2.16|3.89|2.49|3.5|2.1|0
1663177800000|2022-09-14 17:50:00|3.57|2.17|3.69|2.29|3.69|2.29|3.55|2.15|0
1663178100000|2022-09-14 17:55:00|3.68|2.28|3.57|2.17|3.68|2.28|3.52|2.12|0
1663178400000|2022-09-14 18:00:00|3.56|2.16|3.46|2.06|3.63|2.23|3.43|2.03|0
1663178700000|2022-09-14 18:05:00|3.44|2.04|3.49|2.09|3.58|2.18|3.43|2.03|0
1663179000000|2022-09-14 18:10:00|3.47|2.07|3.67|2.27|3.69|2.29|3.31|1.91|0
1663179300000|2022-09-14 18:15:00|3.65|2.25|3.72|2.32|3.73|2.33|3.61|2.21|0
1663179600000|2022-09-14 18:20:00|3.74|2.34|3.75|2.35|3.77|2.37|3.7|2.3|0
1663179900000|2022-09-14 18:25:00|3.74|2.34|3.74|2.34|3.76|2.36|3.69|2.29|0
1663180200000|2022-09-14 18:30:00|3.73|2.33|3.86|2.46|3.88|2.48|3.72|2.32|0
1663180500000|2022-09-14 18:35:00|3.85|2.45|3.86|2.46|3.88|2.48|3.81|2.41|0
1663180800000|2022-09-14 18:40:00|3.87|2.47|3.75|2.35|3.9|2.5|3.74|2.34|0
1663181100000|2022-09-14 18:45:00|3.74|2.34|3.77|2.37|3.79|2.39|3.65|2.25|0
1663181400000|2022-09-14 18:50:00|3.78|2.38|3.63|2.23|3.82|2.42|3.61|2.21|0
1663181700000|2022-09-14 18:55:00|3.65|2.25|3.62|2.22|3.71|2.31|3.57|2.17|0
1663182000000|2022-09-14 19:00:00|3.63|2.23|3.6|2.2|3.7|2.3|3.57|2.17|0
1663182300000|2022-09-14 19:05:00|3.62|2.22|3.76|2.36|3.76|2.36|3.62|2.22|0
1663182600000|2022-09-14 19:10:00|3.77|2.37|3.54|2.14|3.78|2.38|3.53|2.13|0
1663182900000|2022-09-14 19:15:00|3.53|2.13|3.54|2.14|3.55|2.15|3.26|1.86|0
1663183200000|2022-09-14 19:20:00|3.53|2.13|3.61|2.21|3.68|2.28|3.49|2.09|0
1663183500000|2022-09-14 19:25:00|3.59|2.19|3.6|2.2|3.62|2.22|3.48|2.08|0
1663183800000|2022-09-14 19:30:00|3.59|2.19|3.59|2.19|3.61|2.21|3.4|2|0
1663184100000|2022-09-14 19:35:00|3.58|2.18|3.63|2.23|3.65|2.25|3.52|2.12|0
1663184400000|2022-09-14 19:40:00|3.61|2.21|3.79|2.39|3.83|2.43|3.58|2.18|0
1663184700000|2022-09-14 19:45:00|3.78|2.38|3.86|2.46|3.89|2.49|3.74|2.34|0
1663185000000|2022-09-14 19:50:00|3.88|2.48|4.07|2.67|4.19|2.79|3.88|2.48|0
1663185300000|2022-09-14 19:55:00|4.08|2.68|4.15|2.75|4.25|2.85|3.97|2.57|0
1663185600000|2022-09-14 20:00:00|4.12|2.72|4.22|2.82|4.24|2.84|4.12|2.72|0
1663185900000|2022-09-14 20:05:00|4.24|2.84|4.14|2.74|4.24|2.84|4.12|2.72|0
1663186200000|2022-09-14 20:10:00|4.13|2.73|4.17|2.77|4.18|2.78|4.12|2.72|0
1663186500000|2022-09-14 20:15:00|4.27|2.67|4.33|2.73|4.33|2.73|4.27|2.67|0
1663186800000|2022-09-14 20:20:00|4.34|2.74|4.44|2.84|4.47|2.87|4.34|2.74|0
1663187100000|2022-09-14 20:25:00|4.43|2.83|4.46|2.86|4.47|2.87|4.43|2.83|0
1663187400000|2022-09-14 20:30:00|4.47|2.87|4.47|2.87|4.5|2.9|4.46|2.86|0
1663187700000|2022-09-14 20:35:00|4.46|2.86|4.51|2.91|4.51|2.91|4.45|2.85|0
1663188000000|2022-09-14 20:40:00|4.5|2.9|4.49|2.89|4.51|2.91|4.48|2.88|0
1663188300000|2022-09-14 20:45:00|4.48|2.88|4.3|2.7|4.68|3.08|4.3|2.7|0
1663188600000|2022-09-14 20:50:00|4.29|2.69|4.28|2.68|4.3|2.7|4.27|2.67|0
1663188900000|2022-09-14 20:55:00|4.27|2.67|4.26|2.66|4.3|2.7|4.26|2.66|0
1663189200000|2022-09-14 21:00:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1663189500000|2022-09-14 21:05:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1663189800000|2022-09-14 21:10:00|4.27|2.67|4.28|2.68|4.29|2.69|4.27|2.67|0
1663190100000|2022-09-14 21:15:00|4.29|2.69|4.28|2.68|4.29|2.69|4.27|2.67|0
1663190400000|2022-09-14 21:20:00|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1663191000000|2022-09-14 21:30:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1663191300000|2022-09-14 21:35:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1663191900000|2022-09-14 21:45:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1663192200000|2022-09-14 21:50:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1663192500000|2022-09-14 21:55:00|4.29|2.69|4.28|2.68|4.3|2.7|4.28|2.68|0
1663192800000|2022-09-14 22:00:00|4.21|2.61|4.19|2.59|4.22|2.62|4.16|2.56|0
1663193100000|2022-09-14 22:05:00|4.18|2.58|4.21|2.61|4.22|2.62|4.17|2.57|0
1663193400000|2022-09-14 22:10:00|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1663193700000|2022-09-14 22:15:00|4.21|2.61|4.26|2.66|4.26|2.66|4.21|2.61|0
1663194000000|2022-09-14 22:20:00|4.28|2.68|4.2|2.6|4.29|2.69|4.19|2.59|0
1663194300000|2022-09-14 22:25:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1663194600000|2022-09-14 22:30:00|4.21|2.61|4.23|2.63|4.24|2.64|4.19|2.59|0
1663194900000|2022-09-14 22:35:00|4.22|2.62|4.26|2.66|4.26|2.66|4.2|2.6|0
1663195200000|2022-09-14 22:40:00|4.25|2.65|4.33|2.73|4.33|2.73|4.24|2.64|0
1663195500000|2022-09-14 22:45:00|4.35|2.75|4.33|2.73|4.35|2.75|4.33|2.73|0
1663195800000|2022-09-14 22:50:00|4.32|2.72|4.27|2.67|4.32|2.72|4.27|2.67|0
1663196100000|2022-09-14 22:55:00|4.26|2.66|4.29|2.69|4.29|2.69|4.26|2.66|0
1663196400000|2022-09-14 23:00:00|4.28|2.68|4.25|2.65|4.28|2.68|4.25|2.65|0
1663196700000|2022-09-14 23:05:00|4.24|2.64|4.21|2.61|4.25|2.65|4.2|2.6|0
1663197000000|2022-09-14 23:10:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1663197300000|2022-09-14 23:15:00|4.21|2.61|4.22|2.62|4.22|2.62|4.19|2.59|0
1663197600000|2022-09-14 23:20:00|4.21|2.61|4.21|2.61|4.23|2.63|4.21|2.61|0
1663197900000|2022-09-14 23:25:00|4.2|2.6|4.16|2.56|4.2|2.6|4.15|2.55|0
1663198200000|2022-09-14 23:30:00|4.17|2.57|4.19|2.59|4.23|2.63|4.17|2.57|0
1663198500000|2022-09-14 23:35:00|4.18|2.58|4.18|2.58|4.2|2.6|4.17|2.57|0
1663198800000|2022-09-14 23:40:00|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1663199100000|2022-09-14 23:45:00|4.2|2.6|4.13|2.53|4.2|2.6|4.13|2.53|0
1663199400000|2022-09-14 23:50:00|4.14|2.54|4.17|2.57|4.2|2.6|4.14|2.54|0
1663199700000|2022-09-14 23:55:00|4.16|2.56|4.18|2.58|4.22|2.62|4.16|2.56|0
1663200000000|2022-09-15 00:00:00|4.17|2.57|4.12|2.52|4.18|2.58|4.09|2.49|0
1663200300000|2022-09-15 00:05:00|4.13|2.53|4.13|2.53|4.15|2.55|4.1|2.5|0
1663200600000|2022-09-15 00:10:00|4.12|2.52|4.13|2.53|4.15|2.55|4.11|2.51|0
1663200900000|2022-09-15 00:15:00|4.12|2.52|4.13|2.53|4.18|2.58|4.08|2.48|0
1663201200000|2022-09-15 00:20:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1663201500000|2022-09-15 00:25:00|4.12|2.52|4.12|2.52|4.14|2.54|4.08|2.48|0
1663201800000|2022-09-15 00:30:00|4.11|2.51|4.11|2.51|4.11|2.51|4.07|2.47|0
1663202100000|2022-09-15 00:35:00|4.1|2.5|4.12|2.52|4.13|2.53|4.09|2.49|0
1663202400000|2022-09-15 00:40:00|4.13|2.53|4.15|2.55|4.16|2.56|4.12|2.52|0
1663202700000|2022-09-15 00:45:00|4.16|2.56|4.14|2.54|4.16|2.56|4.13|2.53|0
1663203000000|2022-09-15 00:50:00|4.13|2.53|4.17|2.57|4.17|2.57|4.12|2.52|0
1663203300000|2022-09-15 00:55:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1663203600000|2022-09-15 01:00:00|4.16|2.56|4.1|2.5|4.17|2.57|4.09|2.49|0
1663203900000|2022-09-15 01:05:00|4.11|2.51|4.09|2.49|4.11|2.51|4.04|2.44|0
1663204200000|2022-09-15 01:10:00|4.11|2.51|4.12|2.52|4.15|2.55|4.1|2.5|0
1663204500000|2022-09-15 01:15:00|4.11|2.51|4.06|2.46|4.14|2.54|4.05|2.45|0
1663204800000|2022-09-15 01:20:00|4.07|2.47|4.03|2.43|4.08|2.48|4|2.4|0
1663205100000|2022-09-15 01:25:00|4.04|2.44|4.09|2.49|4.09|2.49|4.02|2.42|0
1663205400000|2022-09-15 01:30:00|4.08|2.48|4.16|2.56|4.19|2.59|4.08|2.48|0
1663205700000|2022-09-15 01:35:00|4.15|2.55|4.14|2.54|4.17|2.57|4.1|2.5|0
1663206000000|2022-09-15 01:40:00|4.15|2.55|4.16|2.56|4.18|2.58|4.15|2.55|0
1663206300000|2022-09-15 01:45:00|4.17|2.57|4.19|2.59|4.19|2.59|4.15|2.55|0
1663206600000|2022-09-15 01:50:00|4.18|2.58|4.25|2.65|4.25|2.65|4.17|2.57|0
1663206900000|2022-09-15 01:55:00|4.24|2.64|4.32|2.72|4.33|2.73|4.23|2.63|0
1663207200000|2022-09-15 02:00:00|4.31|2.71|4.3|2.7|4.33|2.73|4.29|2.69|0
1663207500000|2022-09-15 02:05:00|4.29|2.69|4.29|2.69|4.31|2.71|4.26|2.66|0
1663207800000|2022-09-15 02:10:00|4.28|2.68|4.26|2.66|4.3|2.7|4.26|2.66|0
1663208100000|2022-09-15 02:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.22|2.62|0
1663208400000|2022-09-15 02:20:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1663208700000|2022-09-15 02:25:00|4.23|2.63|4.26|2.66|4.26|2.66|4.21|2.61|0
1663209000000|2022-09-15 02:30:00|4.25|2.65|4.23|2.63|4.27|2.67|4.23|2.63|0
1663209300000|2022-09-15 02:35:00|4.22|2.62|4.18|2.58|4.24|2.64|4.18|2.58|0
1663209600000|2022-09-15 02:40:00|4.17|2.57|4.2|2.6|4.22|2.62|4.17|2.57|0
1663209900000|2022-09-15 02:45:00|4.21|2.61|4.18|2.58|4.21|2.61|4.17|2.57|0
1663210200000|2022-09-15 02:50:00|4.19|2.59|4.17|2.57|4.22|2.62|4.17|2.57|0
1663210500000|2022-09-15 02:55:00|4.16|2.56|4.2|2.6|4.21|2.61|4.16|2.56|0
1663210800000|2022-09-15 03:00:00|4.21|2.61|4.16|2.56|4.21|2.61|4.16|2.56|0
1663211100000|2022-09-15 03:05:00|4.17|2.57|4.21|2.61|4.21|2.61|4.17|2.57|0
1663211400000|2022-09-15 03:10:00|4.22|2.62|4.21|2.61|4.23|2.63|4.2|2.6|0
1663211700000|2022-09-15 03:15:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1663212000000|2022-09-15 03:20:00|4.22|2.62|4.25|2.65|4.25|2.65|4.21|2.61|0
1663212300000|2022-09-15 03:25:00|4.26|2.66|4.22|2.62|4.26|2.66|4.21|2.61|0
1663212600000|2022-09-15 03:30:00|4.21|2.61|4.19|2.59|4.23|2.63|4.19|2.59|0
1663212900000|2022-09-15 03:35:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1663213200000|2022-09-15 03:40:00|4.18|2.58|4.15|2.55|4.18|2.58|4.15|2.55|0
1663213500000|2022-09-15 03:45:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1663213800000|2022-09-15 03:50:00|4.16|2.56|4.13|2.53|4.17|2.57|4.1|2.5|0
1663214100000|2022-09-15 03:55:00|4.12|2.52|4.11|2.51|4.12|2.52|4.1|2.5|0
1663214400000|2022-09-15 04:00:00|4.12|2.52|4.1|2.5|4.13|2.53|4.09|2.49|0
1663214700000|2022-09-15 04:05:00|4.11|2.51|4.08|2.48|4.11|2.51|4.08|2.48|0
1663215000000|2022-09-15 04:10:00|4.09|2.49|4.1|2.5|4.11|2.51|4.08|2.48|0
1663215300000|2022-09-15 04:15:00|4.11|2.51|4.13|2.53|4.14|2.54|4.11|2.51|0
1663215600000|2022-09-15 04:20:00|4.12|2.52|4.08|2.48|4.12|2.52|4.07|2.47|0
1663215900000|2022-09-15 04:25:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1663216200000|2022-09-15 04:30:00|4.08|2.48|4.06|2.46|4.09|2.49|4.03|2.43|0
1663216500000|2022-09-15 04:35:00|4.07|2.47|4.05|2.45|4.09|2.49|4.04|2.44|0
1663216800000|2022-09-15 04:40:00|4.06|2.46|4.08|2.48|4.09|2.49|4.05|2.45|0
1663217100000|2022-09-15 04:45:00|4.09|2.49|4.08|2.48|4.1|2.5|4.08|2.48|0
1663217400000|2022-09-15 04:50:00|4.09|2.49|4.1|2.5|4.12|2.52|4.09|2.49|0
1663217700000|2022-09-15 04:55:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1663218000000|2022-09-15 05:00:00|4.08|2.48|4.06|2.46|4.08|2.48|4.04|2.44|0
1663218300000|2022-09-15 05:05:00|4.05|2.45|4.05|2.45|4.06|2.46|4.02|2.42|0
1663218600000|2022-09-15 05:10:00|4.04|2.44|4.03|2.43|4.06|2.46|4.02|2.42|0
1663218900000|2022-09-15 05:15:00|4.02|2.42|4.04|2.44|4.04|2.44|4|2.4|0
1663219200000|2022-09-15 05:20:00|4.05|2.45|4.08|2.48|4.08|2.48|4.05|2.45|0
1663219500000|2022-09-15 05:25:00|4.07|2.47|4.03|2.43|4.08|2.48|4.02|2.42|0
1663219800000|2022-09-15 05:30:00|4.04|2.44|4.02|2.42|4.08|2.48|4.02|2.42|0
1663220100000|2022-09-15 05:35:00|4.01|2.41|4.01|2.41|4.03|2.43|3.98|2.38|0
1663220400000|2022-09-15 05:40:00|4|2.4|3.98|2.38|4.02|2.42|3.96|2.36|0
1663220700000|2022-09-15 05:45:00|3.99|2.39|4.03|2.43|4.03|2.43|3.99|2.39|0
1663221000000|2022-09-15 05:50:00|4.04|2.44|4.01|2.41|4.04|2.44|4|2.4|0
1663221300000|2022-09-15 05:55:00|4.02|2.42|4.01|2.41|4.02|2.42|3.97|2.37|0
1663221600000|2022-09-15 06:00:00|4|2.4|4.06|2.46|4.08|2.48|3.96|2.36|0
1663221900000|2022-09-15 06:05:00|4.07|2.47|4.05|2.45|4.09|2.49|4.02|2.42|0
1663222200000|2022-09-15 06:10:00|4.06|2.46|4.07|2.47|4.07|2.47|4.02|2.42|0
1663222500000|2022-09-15 06:15:00|4.06|2.46|4.03|2.43|4.07|2.47|4.02|2.42|0
1663222800000|2022-09-15 06:20:00|4.04|2.44|4.04|2.44|4.05|2.45|4.02|2.42|0
1663223100000|2022-09-15 06:25:00|4.05|2.45|4.11|2.51|4.12|2.52|4.04|2.44|0
1663223400000|2022-09-15 06:30:00|4.12|2.52|4.03|2.43|4.12|2.52|4.03|2.43|0
1663223700000|2022-09-15 06:35:00|4.04|2.44|3.99|2.39|4.05|2.45|3.98|2.38|0
1663224000000|2022-09-15 06:40:00|4|2.4|4.05|2.45|4.05|2.45|3.98|2.38|0
1663224300000|2022-09-15 06:45:00|4.06|2.46|4.06|2.46|4.08|2.48|4.05|2.45|0
1663224600000|2022-09-15 06:50:00|4.07|2.47|4.06|2.46|4.07|2.47|4.04|2.44|0
1663224900000|2022-09-15 06:55:00|4.05|2.45|4.03|2.43|4.06|2.46|4.02|2.42|0
1663225200000|2022-09-15 07:00:00|4.02|2.42|4.08|2.48|4.09|2.49|3.99|2.39|0
1663225500000|2022-09-15 07:05:00|3.98|2.58|4.06|2.66|4.07|2.67|3.98|2.58|0
1663225800000|2022-09-15 07:10:00|4.07|2.67|4.01|2.61|4.07|2.67|4|2.6|0
1663226100000|2022-09-15 07:15:00|4.02|2.62|4.06|2.66|4.07|2.67|4.01|2.61|0
1663226400000|2022-09-15 07:20:00|4.07|2.67|4.09|2.69|4.1|2.7|4.05|2.65|0
1663226700000|2022-09-15 07:25:00|4.08|2.68|4.09|2.69|4.14|2.74|4.08|2.68|0
1663227000000|2022-09-15 07:30:00|4.11|2.71|4.09|2.69|4.11|2.71|4.05|2.65|0
1663227300000|2022-09-15 07:35:00|4.07|2.67|4.04|2.64|4.08|2.68|4|2.6|0
1663227600000|2022-09-15 07:40:00|4.05|2.65|4.01|2.61|4.06|2.66|4.01|2.61|0
1663227900000|2022-09-15 07:45:00|4.02|2.62|4.12|2.72|4.14|2.74|4.02|2.62|0
1663228200000|2022-09-15 07:50:00|4.11|2.71|4.14|2.74|4.17|2.77|4.09|2.69|0
1663228500000|2022-09-15 07:55:00|4.16|2.76|4.13|2.73|4.16|2.76|4.09|2.69|0
1663228800000|2022-09-15 08:00:00|4.12|2.72|4.08|2.68|4.2|2.8|4.08|2.68|0
1663229100000|2022-09-15 08:05:00|4.1|2.7|4.08|2.68|4.14|2.74|4.06|2.66|0
1663229400000|2022-09-15 08:10:00|4.06|2.66|3.99|2.59|4.07|2.67|3.98|2.58|0
1663229700000|2022-09-15 08:15:00|3.98|2.58|3.94|2.54|3.99|2.59|3.93|2.53|0
1663230000000|2022-09-15 08:20:00|3.93|2.53|3.97|2.57|3.99|2.59|3.92|2.52|0
1663230300000|2022-09-15 08:25:00|3.96|2.56|3.95|2.55|3.97|2.57|3.93|2.53|0
1663230600000|2022-09-15 08:30:00|3.94|2.54|3.97|2.57|3.97|2.57|3.92|2.52|0
1663230900000|2022-09-15 08:35:00|3.96|2.56|3.96|2.56|3.98|2.58|3.93|2.53|0
1663231200000|2022-09-15 08:40:00|3.95|2.55|3.91|2.51|3.97|2.57|3.9|2.5|0
1663231500000|2022-09-15 08:45:00|3.9|2.5|3.88|2.48|3.9|2.5|3.87|2.47|0
1663231800000|2022-09-15 08:50:00|3.87|2.47|3.93|2.53|3.94|2.54|3.87|2.47|0
1663232100000|2022-09-15 08:55:00|3.92|2.52|3.97|2.57|3.98|2.58|3.91|2.51|0
1663232400000|2022-09-15 09:00:00|3.98|2.58|3.98|2.58|3.99|2.59|3.89|2.49|0
1663232700000|2022-09-15 09:05:00|3.97|2.57|4|2.6|4.02|2.62|3.95|2.55|0
1663233000000|2022-09-15 09:10:00|4.02|2.62|3.98|2.58|4.02|2.62|3.96|2.56|0
1663233300000|2022-09-15 09:15:00|3.97|2.57|3.99|2.59|4|2.6|3.95|2.55|0
1663233600000|2022-09-15 09:20:00|4|2.6|4|2.6|4|2.6|3.97|2.57|0
1663233900000|2022-09-15 09:25:00|3.99|2.59|3.98|2.58|4|2.6|3.97|2.57|0
1663234200000|2022-09-15 09:30:00|3.99|2.59|4.08|2.68|4.08|2.68|3.99|2.59|0
1663234500000|2022-09-15 09:35:00|4.07|2.67|4.1|2.7|4.1|2.7|4.06|2.66|0
1663234800000|2022-09-15 09:40:00|4.11|2.71|4.1|2.7|4.11|2.71|4.08|2.68|0
1663235100000|2022-09-15 09:45:00|4.11|2.71|4.1|2.7|4.12|2.72|4.09|2.69|0
1663235400000|2022-09-15 09:50:00|4.09|2.69|4.04|2.64|4.11|2.71|4.04|2.64|0
1663235700000|2022-09-15 09:55:00|4.05|2.65|4.04|2.64|4.07|2.67|4.03|2.63|0
1663236000000|2022-09-15 10:00:00|4.03|2.63|4.03|2.63|4.09|2.69|4.03|2.63|0
1663236300000|2022-09-15 10:05:00|4.04|2.64|4.05|2.65|4.07|2.67|4.02|2.62|0
1663236600000|2022-09-15 10:10:00|4.06|2.66|4.05|2.65|4.09|2.69|4.05|2.65|0
1663236900000|2022-09-15 10:15:00|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1663237200000|2022-09-15 10:20:00|4.05|2.65|4|2.6|4.06|2.66|4|2.6|0
1663237500000|2022-09-15 10:25:00|4.01|2.61|3.97|2.57|4.02|2.62|3.96|2.56|0
1663237800000|2022-09-15 10:30:00|3.96|2.56|3.85|2.45|3.97|2.57|3.84|2.44|0
1663238100000|2022-09-15 10:35:00|3.84|2.44|3.72|2.32|3.84|2.44|3.68|2.28|0
1663238400000|2022-09-15 10:40:00|3.73|2.33|3.64|2.24|3.73|2.33|3.57|2.17|0
1663238700000|2022-09-15 10:45:00|3.63|2.23|3.68|2.28|3.7|2.3|3.63|2.23|0
1663239000000|2022-09-15 10:50:00|3.67|2.27|3.72|2.32|3.73|2.33|3.67|2.27|0
1663239300000|2022-09-15 10:55:00|3.73|2.33|3.71|2.31|3.73|2.33|3.67|2.27|0
1663239600000|2022-09-15 11:00:00|3.72|2.32|3.69|2.29|3.76|2.36|3.68|2.28|0
1663239900000|2022-09-15 11:05:00|3.7|2.3|3.7|2.3|3.74|2.34|3.69|2.29|0
1663240200000|2022-09-15 11:10:00|3.71|2.31|3.79|2.39|3.79|2.39|3.7|2.3|0
1663240500000|2022-09-15 11:15:00|3.8|2.4|3.83|2.43|3.83|2.43|3.78|2.38|0
1663240800000|2022-09-15 11:20:00|3.84|2.44|3.89|2.49|3.9|2.5|3.82|2.42|0
1663241100000|2022-09-15 11:25:00|3.88|2.48|3.93|2.53|3.93|2.53|3.86|2.46|0
1663241400000|2022-09-15 11:30:00|3.92|2.52|3.87|2.47|3.92|2.52|3.84|2.44|0
1663241700000|2022-09-15 11:35:00|3.86|2.46|3.83|2.43|3.88|2.48|3.83|2.43|0
1663242000000|2022-09-15 11:40:00|3.82|2.42|3.8|2.4|3.83|2.43|3.76|2.36|0
1663242300000|2022-09-15 11:45:00|3.79|2.39|3.8|2.4|3.82|2.42|3.77|2.37|0
1663242600000|2022-09-15 11:50:00|3.81|2.41|3.7|2.3|3.81|2.41|3.7|2.3|0
1663242900000|2022-09-15 11:55:00|3.69|2.29|3.72|2.32|3.74|2.34|3.67|2.27|0
1663243200000|2022-09-15 12:00:00|3.73|2.33|3.64|2.24|3.73|2.33|3.64|2.24|0
1663243500000|2022-09-15 12:05:00|3.63|2.23|3.61|2.21|3.67|2.27|3.6|2.2|0
1663243800000|2022-09-15 12:10:00|3.62|2.22|3.7|2.3|3.71|2.31|3.62|2.22|0
1663244100000|2022-09-15 12:15:00|3.69|2.29|3.64|2.24|3.71|2.31|3.64|2.24|0
1663244400000|2022-09-15 12:20:00|3.63|2.23|3.57|2.17|3.63|2.23|3.54|2.14|0
1663244700000|2022-09-15 12:25:00|3.58|2.18|3.67|2.27|3.71|2.31|3.45|2.05|0
1663245000000|2022-09-15 12:30:00|3.73|2.33|3.71|2.31|3.88|2.48|3.65|2.25|0
1663245300000|2022-09-15 12:35:00|3.7|2.3|3.87|2.47|3.87|2.47|3.65|2.25|0
1663245600000|2022-09-15 12:40:00|3.85|2.45|3.88|2.48|3.91|2.51|3.77|2.37|0
1663245900000|2022-09-15 12:45:00|3.9|2.5|3.93|2.53|3.94|2.54|3.84|2.44|0
1663246200000|2022-09-15 12:50:00|3.94|2.54|3.92|2.52|3.98|2.58|3.86|2.46|0
1663246500000|2022-09-15 12:55:00|3.91|2.51|3.82|2.42|3.93|2.53|3.82|2.42|0
1663246800000|2022-09-15 13:00:00|3.83|2.43|3.82|2.42|3.85|2.45|3.8|2.4|0
1663247100000|2022-09-15 13:05:00|3.81|2.41|3.74|2.34|3.85|2.45|3.72|2.32|0
1663247400000|2022-09-15 13:10:00|3.73|2.33|3.72|2.32|3.75|2.35|3.68|2.28|0
1663247700000|2022-09-15 13:15:00|3.73|2.33|3.59|2.19|3.79|2.39|3.59|2.19|0
1663248000000|2022-09-15 13:20:00|3.6|2.2|3.56|2.16|3.63|2.23|3.54|2.14|0
1663248300000|2022-09-15 13:25:00|3.55|2.15|3.54|2.14|3.6|2.2|3.51|2.11|0
1663248600000|2022-09-15 13:30:00|3.57|2.17|3.6|2.2|3.62|2.22|3.48|2.08|0
1663248900000|2022-09-15 13:35:00|3.58|2.18|3.49|2.09|3.63|2.23|3.41|2.01|0
1663249200000|2022-09-15 13:40:00|3.5|2.1|3.69|2.29|3.73|2.33|3.49|2.09|0
1663249500000|2022-09-15 13:45:00|3.7|2.3|3.89|2.49|3.89|2.49|3.65|2.25|0
1663249800000|2022-09-15 13:50:00|3.94|2.54|3.78|2.38|4.17|2.77|3.78|2.38|0
1663250100000|2022-09-15 13:55:00|3.74|2.34|3.8|2.4|3.82|2.42|3.7|2.3|0
1663250400000|2022-09-15 14:00:00|3.81|2.41|3.78|2.38|3.99|2.59|3.73|2.33|0
1663250700000|2022-09-15 14:05:00|3.79|2.39|3.73|2.33|3.86|2.46|3.72|2.32|0
1663251000000|2022-09-15 14:10:00|3.75|2.35|3.78|2.38|3.83|2.43|3.7|2.3|0
1663251300000|2022-09-15 14:15:00|3.75|2.35|3.81|2.41|3.92|2.52|3.75|2.35|0
1663251600000|2022-09-15 14:20:00|3.79|2.39|3.55|2.15|3.8|2.4|3.47|2.07|0
1663251900000|2022-09-15 14:25:00|3.53|2.13|3.29|1.89|3.56|2.16|3.29|1.89|0
1663252200000|2022-09-15 14:30:00|3.28|1.88|3.37|1.97|3.42|2.02|3.21|1.81|0
1663252500000|2022-09-15 14:35:00|3.39|1.99|3.48|2.08|3.53|2.13|3.36|1.96|0
1663252800000|2022-09-15 14:40:00|3.47|2.07|3.48|2.08|3.51|2.11|3.39|1.99|0
1663253100000|2022-09-15 14:45:00|3.49|2.09|3.33|1.93|3.52|2.12|3.33|1.93|0
1663253400000|2022-09-15 14:50:00|3.32|1.92|3.13|1.73|3.32|1.92|3.07|1.67|0
1663253700000|2022-09-15 14:55:00|3.12|1.72|3.06|1.66|3.14|1.74|3.02|1.62|0
1663254000000|2022-09-15 15:00:00|3.04|1.64|3.23|1.83|3.23|1.83|2.98|1.58|0
1663254300000|2022-09-15 15:05:00|3.22|1.82|3.13|1.73|3.24|1.84|3.13|1.73|0
1663254600000|2022-09-15 15:10:00|3.11|1.71|3.03|1.63|3.12|1.72|2.99|1.59|0
1663254900000|2022-09-15 15:15:00|3.02|1.62|3.18|1.78|3.19|1.79|2.99|1.59|0
1663255200000|2022-09-15 15:20:00|3.17|1.77|3.33|1.93|3.37|1.97|3.14|1.74|0
1663255500000|2022-09-15 15:25:00|3.32|1.92|3.41|2.01|3.41|2.01|3.28|1.88|0
1663255800000|2022-09-15 15:30:00|3.4|2|3.45|2.05|3.49|2.09|3.37|1.97|0
1663256100000|2022-09-15 15:35:00|3.43|2.03|3.42|2.02|3.53|2.13|3.36|1.96|0
1663256400000|2022-09-15 15:40:00|3.41|2.01|3.4|2|3.47|2.07|3.39|1.99|0
1663256700000|2022-09-15 15:45:00|3.41|2.01|3.36|1.96|3.46|2.06|3.34|1.94|0
1663257000000|2022-09-15 15:50:00|3.35|1.95|3.19|1.79|3.35|1.95|3.19|1.79|0
1663257300000|2022-09-15 15:55:00|3.2|1.8|3.2|1.8|3.22|1.82|3.09|1.69|0
1663257600000|2022-09-15 16:00:00|3.19|1.79|3.23|1.83|3.28|1.88|3.17|1.77|0
1663257900000|2022-09-15 16:05:00|3.22|1.82|3.12|1.72|3.22|1.82|3.11|1.71|0
1663258200000|2022-09-15 16:10:00|3.11|1.71|3.17|1.77|3.25|1.85|3.1|1.7|0
1663258500000|2022-09-15 16:15:00|3.18|1.78|3.31|1.91|3.31|1.91|3.17|1.77|0
1663258800000|2022-09-15 16:20:00|3.29|1.89|3.26|1.86|3.31|1.91|3.21|1.81|0
1663259100000|2022-09-15 16:25:00|3.25|1.85|3.23|1.83|3.32|1.92|3.21|1.81|0
1663259400000|2022-09-15 16:30:00|3.22|1.82|3.38|1.98|3.38|1.98|3.22|1.82|0
1663259700000|2022-09-15 16:35:00|3.37|1.97|3.41|2.01|3.44|2.04|3.36|1.96|0
1663260000000|2022-09-15 16:40:00|3.4|2|3.45|2.05|3.51|2.11|3.4|2|0
1663260300000|2022-09-15 16:45:00|3.46|2.06|3.35|1.95|3.47|2.07|3.29|1.89|0
1663260600000|2022-09-15 16:50:00|3.36|1.96|3.36|1.96|3.4|2|3.35|1.95|0
1663260900000|2022-09-15 16:55:00|3.35|1.95|3.44|2.04|3.44|2.04|3.31|1.91|0
1663261200000|2022-09-15 17:00:00|3.45|2.05|3.75|2.35|3.84|2.44|3.45|2.05|0
1663261500000|2022-09-15 17:05:00|3.76|2.36|3.57|2.17|3.82|2.42|3.51|2.11|0
1663261800000|2022-09-15 17:10:00|3.58|2.18|3.56|2.16|3.59|2.19|3.51|2.11|0
1663262100000|2022-09-15 17:15:00|3.58|2.18|3.65|2.25|3.69|2.29|3.54|2.14|0
1663262400000|2022-09-15 17:20:00|3.64|2.24|3.66|2.26|3.7|2.3|3.6|2.2|0
1663262700000|2022-09-15 17:25:00|3.65|2.25|3.65|2.25|3.75|2.35|3.63|2.23|0
1663263000000|2022-09-15 17:30:00|3.64|2.24|3.61|2.21|3.66|2.26|3.57|2.17|0
1663263300000|2022-09-15 17:35:00|3.59|2.19|3.52|2.12|3.62|2.22|3.46|2.06|0
1663263600000|2022-09-15 17:40:00|3.51|2.11|3.46|2.06|3.54|2.14|3.45|2.05|0
1663263900000|2022-09-15 17:45:00|3.45|2.05|3.39|1.99|3.47|2.07|3.37|1.97|0
1663264200000|2022-09-15 17:50:00|3.38|1.98|3.35|1.95|3.39|1.99|3.3|1.9|0
1663264500000|2022-09-15 17:55:00|3.36|1.96|3.38|1.98|3.41|2.01|3.33|1.93|0
1663264800000|2022-09-15 18:00:00|3.39|1.99|3.13|1.73|3.39|1.99|3.11|1.71|0
1663265100000|2022-09-15 18:05:00|3.12|1.72|3.1|1.7|3.18|1.78|3.06|1.66|0
1663265400000|2022-09-15 18:10:00|3.11|1.71|3.17|1.77|3.21|1.81|3.08|1.68|0
1663265700000|2022-09-15 18:15:00|3.18|1.78|3.21|1.81|3.26|1.86|3.13|1.73|0
1663266000000|2022-09-15 18:20:00|3.2|1.8|3.16|1.76|3.21|1.81|3.13|1.73|0
1663266300000|2022-09-15 18:25:00|3.17|1.77|3.25|1.85|3.25|1.85|3.14|1.74|0
1663266600000|2022-09-15 18:30:00|3.24|1.84|3.2|1.8|3.33|1.93|3.2|1.8|0
1663266900000|2022-09-15 18:35:00|3.19|1.79|3.25|1.85|3.29|1.89|3.15|1.75|0
1663267200000|2022-09-15 18:40:00|3.26|1.86|3.2|1.8|3.26|1.86|3.13|1.73|0
1663267500000|2022-09-15 18:45:00|3.19|1.79|3|1.6|3.2|1.8|3|1.6|0
1663267800000|2022-09-15 18:50:00|2.99|1.59|3.07|1.67|3.07|1.67|2.95|1.55|0
1663268100000|2022-09-15 18:55:00|3.06|1.66|2.99|1.59|3.06|1.66|2.97|1.57|0
1663268400000|2022-09-15 19:00:00|3|1.6|2.96|1.56|3.02|1.62|2.91|1.51|0
1663268700000|2022-09-15 19:05:00|2.98|1.58|2.89|1.49|2.99|1.59|2.89|1.49|0
1663269000000|2022-09-15 19:10:00|2.88|1.48|2.86|1.46|2.89|1.49|2.74|1.34|0
1663269300000|2022-09-15 19:15:00|2.87|1.47|2.9|1.5|2.9|1.5|2.58|1.18|0
1663269600000|2022-09-15 19:20:00|2.91|1.51|3.07|1.67|3.07|1.67|2.91|1.51|0
1663269900000|2022-09-15 19:25:00|3.08|1.68|2.95|1.55|3.08|1.68|2.9|1.5|0
1663270200000|2022-09-15 19:30:00|2.91|1.51|2.95|1.55|3.03|1.63|2.91|1.51|0
1663270500000|2022-09-15 19:35:00|2.96|1.56|3.03|1.63|3.04|1.64|2.94|1.54|0
1663270800000|2022-09-15 19:40:00|3.02|1.62|3.06|1.66|3.1|1.7|2.96|1.56|0
1663271100000|2022-09-15 19:45:00|3.05|1.65|3.1|1.7|3.18|1.78|3.04|1.64|0
1663271400000|2022-09-15 19:50:00|3.2|1.8|3.16|1.76|3.29|1.89|3.01|1.61|0
1663271700000|2022-09-15 19:55:00|3.17|1.77|3.14|1.74|3.26|1.86|3.12|1.72|0
1663272000000|2022-09-15 20:00:00|3.16|1.76|3.06|1.66|3.39|1.99|3.05|1.65|0
1663272300000|2022-09-15 20:05:00|3.07|1.67|3.07|1.67|3.12|1.72|3.06|1.66|0
1663272600000|2022-09-15 20:10:00|3.08|1.68|3.03|1.63|3.08|1.68|3.02|1.62|0
1663272900000|2022-09-15 20:15:00|3.13|1.53|3.11|1.51|3.15|1.55|3.11|1.51|0
1663273200000|2022-09-15 20:20:00|3.12|1.52|3.13|1.53|3.14|1.54|3.11|1.51|0
1663273500000|2022-09-15 20:25:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1663273800000|2022-09-15 20:30:00|3.12|1.52|3|1.4|3.13|1.53|3|1.4|0
1663274100000|2022-09-15 20:35:00|3.01|1.41|2.93|1.33|3.02|1.42|2.93|1.33|0
1663274400000|2022-09-15 20:40:00|2.94|1.34|2.91|1.31|2.95|1.35|2.91|1.31|0
1663274700000|2022-09-15 20:45:00|2.92|1.32|2.83|1.23|2.92|1.32|2.82|1.22|0
1663275000000|2022-09-15 20:50:00|2.84|1.24|2.84|1.24|2.87|1.27|2.82|1.22|0
1663275300000|2022-09-15 20:55:00|2.85|1.25|3.14|1.54|3.15|1.55|2.77|1.17|0
1663275600000|2022-09-15 21:00:00|3.13|1.53|3.09|1.49|3.14|1.54|3.09|1.49|0
1663275900000|2022-09-15 21:05:00|3.08|1.48|3.06|1.46|3.08|1.48|3.06|1.46|0
1663276200000|2022-09-15 21:10:00|3.05|1.45|3.05|1.45|3.07|1.47|3.05|1.45|0
1663276500000|2022-09-15 21:15:00|3.04|1.44|3.03|1.43|3.04|1.44|3.03|1.43|0
1663276800000|2022-09-15 21:20:00|3.04|1.44|3.05|1.45|3.05|1.45|3.03|1.43|0
1663277100000|2022-09-15 21:25:00|3.06|1.46|3.07|1.47|3.07|1.47|3.05|1.45|0
1663277400000|2022-09-15 21:30:00|3.06|1.46|3.07|1.47|3.07|1.47|3.06|1.46|0
1663277700000|2022-09-15 21:35:00|3.08|1.48|3.06|1.46|3.08|1.48|3.06|1.46|0
1663278000000|2022-09-15 21:40:00|3.07|1.47|3.04|1.44|3.08|1.48|3.04|1.44|0
1663278300000|2022-09-15 21:45:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1663278600000|2022-09-15 21:50:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1663278900000|2022-09-15 21:55:00|3.05|1.45|3.03|1.43|3.06|1.46|3.03|1.43|0
1663279200000|2022-09-15 22:00:00|3.01|1.41|2.8|1.2|3.01|1.41|2.8|1.2|0
1663279500000|2022-09-15 22:05:00|2.82|1.22|2.85|1.25|2.85|1.25|2.75|1.15|0
1663279800000|2022-09-15 22:10:00|2.84|1.24|2.88|1.28|2.88|1.28|2.82|1.22|0
1663280100000|2022-09-15 22:15:00|2.89|1.29|2.86|1.26|2.9|1.3|2.84|1.24|0
1663280400000|2022-09-15 22:20:00|2.85|1.25|2.86|1.26|2.88|1.28|2.84|1.24|0
1663280700000|2022-09-15 22:25:00|2.87|1.27|2.84|1.24|2.89|1.29|2.84|1.24|0
1663281000000|2022-09-15 22:30:00|2.85|1.25|2.88|1.28|2.9|1.3|2.85|1.25|0
1663281300000|2022-09-15 22:35:00|2.87|1.27|2.89|1.29|2.89|1.29|2.87|1.27|0
1663281600000|2022-09-15 22:40:00|2.88|1.28|2.86|1.26|2.89|1.29|2.86|1.26|0
1663281900000|2022-09-15 22:45:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1663282200000|2022-09-15 22:50:00|2.86|1.26|2.87|1.27|2.88|1.28|2.84|1.24|0
1663282500000|2022-09-15 22:55:00|2.88|1.28|2.91|1.31|2.91|1.31|2.88|1.28|0
1663282800000|2022-09-15 23:00:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1663283100000|2022-09-15 23:05:00|2.88|1.28|2.87|1.27|2.9|1.3|2.87|1.27|0
1663283400000|2022-09-15 23:10:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1663283700000|2022-09-15 23:15:00|2.84|1.24|2.8|1.2|2.84|1.24|2.8|1.2|0
1663284000000|2022-09-15 23:20:00|2.81|1.21|2.8|1.2|2.82|1.22|2.8|1.2|0
1663284300000|2022-09-15 23:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.78|1.18|0
1663284600000|2022-09-15 23:30:00|2.79|1.19|2.84|1.24|2.85|1.25|2.79|1.19|0
1663284900000|2022-09-15 23:35:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1663285200000|2022-09-15 23:40:00|2.87|1.27|2.85|1.25|2.88|1.28|2.85|1.25|0
1663285500000|2022-09-15 23:45:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1663285800000|2022-09-15 23:50:00|2.85|1.25|2.85|1.25|2.86|1.26|2.83|1.23|0
1663286100000|2022-09-15 23:55:00|2.86|1.26|2.85|1.25|2.86|1.26|2.84|1.24|0
1663286400000|2022-09-16 00:00:00|2.86|1.26|2.89|1.29|2.9|1.3|2.85|1.25|0
1663286700000|2022-09-16 00:05:00|2.88|1.28|2.88|1.28|2.88|1.28|2.86|1.26|0
1663287000000|2022-09-16 00:10:00|2.87|1.27|2.84|1.24|2.88|1.28|2.83|1.23|0
1663287300000|2022-09-16 00:15:00|2.83|1.23|2.91|1.31|2.91|1.31|2.83|1.23|0
1663287600000|2022-09-16 00:20:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1663287900000|2022-09-16 00:25:00|2.92|1.32|2.83|1.23|2.93|1.33|2.83|1.23|0
1663288200000|2022-09-16 00:30:00|2.82|1.22|2.85|1.25|2.85|1.25|2.81|1.21|0
1663288500000|2022-09-16 00:35:00|2.84|1.24|2.83|1.23|2.85|1.25|2.81|1.21|0
1663288800000|2022-09-16 00:40:00|2.82|1.22|2.81|1.21|2.82|1.22|2.79|1.19|0
1663289100000|2022-09-16 00:45:00|2.8|1.2|2.81|1.21|2.83|1.23|2.8|1.2|0
1663289400000|2022-09-16 00:50:00|2.8|1.2|2.78|1.18|2.8|1.2|2.77|1.17|0
1663289700000|2022-09-16 00:55:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1663290000000|2022-09-16 01:00:00|2.77|1.17|2.78|1.18|2.8|1.2|2.76|1.16|0
1663290300000|2022-09-16 01:05:00|2.79|1.19|2.77|1.17|2.79|1.19|2.75|1.15|0
1663290600000|2022-09-16 01:10:00|2.78|1.18|2.79|1.19|2.79|1.19|2.76|1.16|0
1663290900000|2022-09-16 01:15:00|2.78|1.18|2.76|1.16|2.79|1.19|2.76|1.16|0
1663291200000|2022-09-16 01:20:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1663291500000|2022-09-16 01:25:00|2.77|1.17|2.78|1.18|2.8|1.2|2.76|1.16|0
1663291800000|2022-09-16 01:30:00|2.79|1.19|2.79|1.19|2.82|1.22|2.79|1.19|0
1663292100000|2022-09-16 01:35:00|2.78|1.18|2.8|1.2|2.81|1.21|2.78|1.18|0
1663292400000|2022-09-16 01:40:00|2.79|1.19|2.77|1.17|2.8|1.2|2.76|1.16|0
1663292700000|2022-09-16 01:45:00|2.78|1.18|2.76|1.16|2.79|1.19|2.75|1.15|0
1663293000000|2022-09-16 01:50:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1663293300000|2022-09-16 01:55:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1663293600000|2022-09-16 02:00:00|2.77|1.17|2.78|1.18|2.81|1.21|2.77|1.17|0
1663293900000|2022-09-16 02:05:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1663294200000|2022-09-16 02:10:00|2.77|1.17|2.77|1.17|2.79|1.19|2.77|1.17|0
1663294500000|2022-09-16 02:15:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1663294800000|2022-09-16 02:20:00|2.79|1.19|2.76|1.16|2.8|1.2|2.76|1.16|0
1663295100000|2022-09-16 02:25:00|2.77|1.17|2.74|1.14|2.77|1.17|2.74|1.14|0
1663295400000|2022-09-16 02:30:00|2.75|1.15|2.77|1.17|2.78|1.18|2.74|1.14|0
1663295700000|2022-09-16 02:35:00|2.76|1.16|2.75|1.15|2.77|1.17|2.74|1.14|0
1663296000000|2022-09-16 02:40:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1663296300000|2022-09-16 02:45:00|2.73|1.13|2.75|1.15|2.75|1.15|2.73|1.13|0
1663296600000|2022-09-16 02:50:00|2.74|1.14|2.77|1.17|2.77|1.17|2.74|1.14|0
1663296900000|2022-09-16 02:55:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1663297200000|2022-09-16 03:00:00|2.78|1.18|2.76|1.16|2.78|1.18|2.76|1.16|0
1663297500000|2022-09-16 03:05:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1663297800000|2022-09-16 03:10:00|2.75|1.15|2.73|1.13|2.75|1.15|2.73|1.13|0
1663298100000|2022-09-16 03:15:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1663298700000|2022-09-16 03:25:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1663299000000|2022-09-16 03:30:00|2.74|1.14|2.75|1.15|2.75|1.15|2.72|1.12|0
1663299300000|2022-09-16 03:35:00|2.74|1.14|2.79|1.19|2.79|1.19|2.74|1.14|0
1663299600000|2022-09-16 03:40:00|2.82|1.22|2.8|1.2|2.83|1.23|2.8|1.2|0
1663299900000|2022-09-16 03:45:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1663300200000|2022-09-16 03:50:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1663300800000|2022-09-16 04:00:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1663301100000|2022-09-16 04:05:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1663301400000|2022-09-16 04:10:00|2.79|1.19|2.77|1.17|2.79|1.19|2.77|1.17|0
1663301700000|2022-09-16 04:15:00|2.78|1.18|2.77|1.17|2.78|1.18|2.76|1.16|0
1663302000000|2022-09-16 04:20:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1663302300000|2022-09-16 04:25:00|2.76|1.16|2.76|1.16|2.78|1.18|2.76|1.16|0
1663302600000|2022-09-16 04:30:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1663302900000|2022-09-16 04:35:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1663303200000|2022-09-16 04:40:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1663303500000|2022-09-16 04:45:00|2.78|1.18|2.8|1.2|2.8|1.2|2.78|1.18|0
1663303800000|2022-09-16 04:50:00|2.79|1.19|2.78|1.18|2.8|1.2|2.77|1.17|0
1663304100000|2022-09-16 04:55:00|2.79|1.19|2.81|1.21|2.81|1.21|2.78|1.18|0
1663304400000|2022-09-16 05:00:00|2.8|1.2|2.81|1.21|2.82|1.22|2.79|1.19|0
1663304700000|2022-09-16 05:05:00|2.8|1.2|2.82|1.22|2.83|1.23|2.8|1.2|0
1663305000000|2022-09-16 05:10:00|2.83|1.23|2.81|1.21|2.83|1.23|2.81|1.21|0
1663305300000|2022-09-16 05:15:00|2.82|1.22|2.79|1.19|2.86|1.26|2.78|1.18|0
1663305600000|2022-09-16 05:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1663305900000|2022-09-16 05:25:00|2.79|1.19|2.81|1.21|2.81|1.21|2.78|1.18|0
1663306200000|2022-09-16 05:30:00|2.8|1.2|2.76|1.16|2.81|1.21|2.76|1.16|0
1663306500000|2022-09-16 05:35:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1663306800000|2022-09-16 05:40:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1663307100000|2022-09-16 05:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1663307400000|2022-09-16 05:50:00|2.74|1.14|2.75|1.15|2.77|1.17|2.74|1.14|0
1663307700000|2022-09-16 05:55:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1663308000000|2022-09-16 06:00:00|2.73|1.13|2.76|1.16|2.77|1.17|2.7|1.1|0
1663308300000|2022-09-16 06:05:00|2.75|1.15|2.8|1.2|2.82|1.22|2.75|1.15|0
1663308600000|2022-09-16 06:10:00|2.79|1.19|2.71|1.11|2.8|1.2|2.7|1.1|0
1663308900000|2022-09-16 06:15:00|2.72|1.12|2.77|1.17|2.78|1.18|2.7|1.1|0
1663309200000|2022-09-16 06:20:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1663309500000|2022-09-16 06:25:00|2.8|1.2|2.74|1.14|2.8|1.2|2.74|1.14|0
1663309800000|2022-09-16 06:30:00|2.73|1.13|2.7|1.1|2.75|1.15|2.69|1.09|0
1663310100000|2022-09-16 06:35:00|2.63|1.03|2.72|1.12|2.82|1.22|2.63|1.03|0
1663310400000|2022-09-16 06:40:00|2.73|1.13|2.74|1.14|2.75|1.15|2.71|1.11|0
1663310700000|2022-09-16 06:45:00|2.73|1.13|2.72|1.12|2.75|1.15|2.72|1.12|0
1663311000000|2022-09-16 06:50:00|2.73|1.13|2.7|1.1|2.73|1.13|2.69|1.09|0
1663311300000|2022-09-16 06:55:00|2.69|1.09|2.7|1.1|2.71|1.11|2.67|1.07|0
1663311600000|2022-09-16 07:00:00|2.71|1.11|2.75|1.15|2.78|1.18|2.7|1.1|0
1663311900000|2022-09-16 07:05:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1663312200000|2022-09-16 07:10:00|2.66|1.26|2.66|1.26|2.68|1.28|2.64|1.24|0
1663312500000|2022-09-16 07:15:00|2.65|1.25|2.6|1.2|2.69|1.29|2.6|1.2|0
1663312800000|2022-09-16 07:20:00|2.59|1.19|2.59|1.19|2.61|1.21|2.57|1.17|0
1663313100000|2022-09-16 07:25:00|2.58|1.18|2.62|1.22|2.64|1.24|2.58|1.18|0
1663313400000|2022-09-16 07:30:00|2.61|1.21|2.59|1.19|2.62|1.22|2.58|1.18|0
1663313700000|2022-09-16 07:35:00|2.6|1.2|2.57|1.17|2.61|1.21|2.56|1.16|0
1663314000000|2022-09-16 07:40:00|2.58|1.18|2.58|1.18|2.59|1.19|2.56|1.16|0
1663314300000|2022-09-16 07:45:00|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1663314600000|2022-09-16 07:50:00|2.54|1.14|2.6|1.2|2.6|1.2|2.54|1.14|0
1663314900000|2022-09-16 07:55:00|2.59|1.19|2.61|1.21|2.63|1.23|2.58|1.18|0
1663315200000|2022-09-16 08:00:00|2.6|1.2|2.59|1.19|2.61|1.21|2.58|1.18|0
1663315500000|2022-09-16 08:05:00|2.58|1.18|2.59|1.19|2.62|1.22|2.58|1.18|0
1663315800000|2022-09-16 08:10:00|2.58|1.18|2.56|1.16|2.59|1.19|2.55|1.15|0
1663316100000|2022-09-16 08:15:00|2.55|1.15|2.55|1.15|2.56|1.16|2.53|1.13|0
1663316400000|2022-09-16 08:20:00|2.54|1.14|2.55|1.15|2.58|1.18|2.54|1.14|0
1663316700000|2022-09-16 08:25:00|2.54|1.14|2.53|1.13|2.55|1.15|2.52|1.12|0
1663317000000|2022-09-16 08:30:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1663317300000|2022-09-16 08:35:00|2.52|1.12|2.5|1.1|2.53|1.13|2.5|1.1|0
1663317600000|2022-09-16 08:40:00|2.49|1.09|2.49|1.09|2.52|1.12|2.49|1.09|0
1663317900000|2022-09-16 08:45:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1663318200000|2022-09-16 08:50:00|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1663318500000|2022-09-16 08:55:00|2.5|1.1|2.52|1.12|2.53|1.13|2.5|1.1|0
1663318800000|2022-09-16 09:00:00|2.51|1.11|2.57|1.17|2.58|1.18|2.51|1.11|0
1663319100000|2022-09-16 09:05:00|2.56|1.16|2.54|1.14|2.59|1.19|2.54|1.14|0
1663319400000|2022-09-16 09:10:00|2.55|1.15|2.55|1.15|2.57|1.17|2.55|1.15|0
1663319700000|2022-09-16 09:15:00|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1663320000000|2022-09-16 09:20:00|2.54|1.14|2.57|1.17|2.58|1.18|2.53|1.13|0
1663320300000|2022-09-16 09:25:00|2.56|1.16|2.53|1.13|2.56|1.16|2.52|1.12|0
1663320600000|2022-09-16 09:30:00|2.54|1.14|2.53|1.13|2.55|1.15|2.51|1.11|0
1663320900000|2022-09-16 09:35:00|2.52|1.12|2.53|1.13|2.55|1.15|2.52|1.12|0
1663321200000|2022-09-16 09:40:00|2.54|1.14|2.55|1.15|2.55|1.15|2.52|1.12|0
1663321500000|2022-09-16 09:45:00|2.54|1.14|2.5|1.1|2.54|1.14|2.48|1.08|0
1663321800000|2022-09-16 09:50:00|2.49|1.09|2.55|1.15|2.56|1.16|2.49|1.09|0
1663322100000|2022-09-16 09:55:00|2.56|1.16|2.51|1.11|2.58|1.18|2.51|1.11|0
1663322400000|2022-09-16 10:00:00|2.52|1.12|2.5|1.1|2.55|1.15|2.5|1.1|0
1663322700000|2022-09-16 10:05:00|2.51|1.11|2.51|1.11|2.53|1.13|2.5|1.1|0
1663323000000|2022-09-16 10:10:00|2.52|1.12|2.49|1.09|2.52|1.12|2.49|1.09|0
1663323300000|2022-09-16 10:15:00|2.48|1.08|2.52|1.12|2.52|1.12|2.48|1.08|0
1663323600000|2022-09-16 10:20:00|2.51|1.11|2.56|1.16|2.56|1.16|2.51|1.11|0
1663323900000|2022-09-16 10:25:00|2.57|1.17|2.56|1.16|2.57|1.17|2.54|1.14|0
1663324200000|2022-09-16 10:30:00|2.55|1.15|2.58|1.18|2.58|1.18|2.55|1.15|0
1663324500000|2022-09-16 10:35:00|2.59|1.19|2.61|1.21|2.62|1.22|2.59|1.19|0
1663324800000|2022-09-16 10:40:00|2.62|1.22|2.67|1.27|2.67|1.27|2.61|1.21|0
1663325100000|2022-09-16 10:45:00|2.68|1.28|2.64|1.24|2.68|1.28|2.63|1.23|0
1663325400000|2022-09-16 10:50:00|2.63|1.23|2.61|1.21|2.65|1.25|2.6|1.2|0
1663325700000|2022-09-16 10:55:00|2.6|1.2|2.65|1.25|2.67|1.27|2.6|1.2|0
1663326000000|2022-09-16 11:00:00|2.64|1.24|2.59|1.19|2.64|1.24|2.58|1.18|0
1663326300000|2022-09-16 11:05:00|2.58|1.18|2.57|1.17|2.61|1.21|2.56|1.16|0
1663326600000|2022-09-16 11:10:00|2.58|1.18|2.56|1.16|2.59|1.19|2.56|1.16|0
1663326900000|2022-09-16 11:15:00|2.55|1.15|2.54|1.14|2.56|1.16|2.53|1.13|0
1663327200000|2022-09-16 11:20:00|2.55|1.15|2.54|1.14|2.56|1.16|2.52|1.12|0
1663327500000|2022-09-16 11:25:00|2.55|1.15|2.58|1.18|2.58|1.18|2.55|1.15|0
1663327800000|2022-09-16 11:30:00|2.57|1.17|2.53|1.13|2.57|1.17|2.52|1.12|0
1663328100000|2022-09-16 11:35:00|2.54|1.14|2.58|1.18|2.58|1.18|2.53|1.13|0
1663328400000|2022-09-16 11:40:00|2.59|1.19|2.61|1.21|2.62|1.22|2.58|1.18|0
1663328700000|2022-09-16 11:45:00|2.62|1.22|2.56|1.16|2.62|1.22|2.55|1.15|0
1663329000000|2022-09-16 11:50:00|2.55|1.15|2.59|1.19|2.59|1.19|2.55|1.15|0
1663329300000|2022-09-16 11:55:00|2.58|1.18|2.56|1.16|2.6|1.2|2.56|1.16|0
1663329600000|2022-09-16 12:00:00|2.57|1.17|2.49|1.09|2.57|1.17|2.49|1.09|0
1663329900000|2022-09-16 12:05:00|2.5|1.1|2.51|1.11|2.53|1.13|2.49|1.09|0
1663330200000|2022-09-16 12:10:00|2.5|1.1|2.49|1.09|2.52|1.12|2.46|1.06|0
1663330500000|2022-09-16 12:15:00|2.5|1.1|2.48|1.08|2.51|1.11|2.47|1.07|0
1663330800000|2022-09-16 12:20:00|2.47|1.07|2.44|1.04|2.48|1.08|2.44|1.04|0
1663331100000|2022-09-16 12:25:00|2.45|1.05|2.43|1.03|2.47|1.07|2.41|1.01|0
1663331400000|2022-09-16 12:30:00|2.42|1.02|2.39|0.99|2.43|1.03|2.38|0.98|0
1663331700000|2022-09-16 12:35:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1663332000000|2022-09-16 12:40:00|2.39|0.99|2.4|1|2.42|1.02|2.38|0.98|0
1663332300000|2022-09-16 12:45:00|2.39|0.99|2.36|0.96|2.41|1.01|2.34|0.94|0
1663332600000|2022-09-16 12:50:00|2.35|0.95|2.31|0.91|2.37|0.97|2.3|0.9|0
1663332900000|2022-09-16 12:55:00|2.32|0.92|2.25|0.85|2.32|0.92|2.24|0.84|0
1663333200000|2022-09-16 13:00:00|2.24|0.84|2.23|0.83|2.27|0.87|2.22|0.82|0
1663333500000|2022-09-16 13:05:00|2.22|0.82|2.35|0.95|2.37|0.97|2.16|0.76|0
1663333800000|2022-09-16 13:10:00|2.34|0.94|2.4|1|2.42|1.02|2.34|0.94|0
1663334100000|2022-09-16 13:15:00|2.41|1.01|2.45|1.05|2.45|1.05|2.37|0.97|0
1663334400000|2022-09-16 13:20:00|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1663334700000|2022-09-16 13:25:00|2.4|1|2.49|1.09|2.49|1.09|2.36|0.96|0
1663335000000|2022-09-16 13:30:00|2.5|1.1|2.37|0.97|2.54|1.14|2.36|0.96|0
1663335300000|2022-09-16 13:35:00|2.36|0.96|2.49|1.09|2.49|1.09|2.34|0.94|0
1663335600000|2022-09-16 13:40:00|2.48|1.08|2.35|0.95|2.49|1.09|2.3|0.9|0
1663335900000|2022-09-16 13:45:00|2.37|0.97|2.36|0.96|2.44|1.04|2.32|0.92|0
1663336200000|2022-09-16 13:50:00|2.37|0.97|2.34|0.94|2.43|1.03|2.31|0.91|0
1663336500000|2022-09-16 13:55:00|2.33|0.93|2.28|0.88|2.35|0.95|2.23|0.83|0
1663336800000|2022-09-16 14:00:00|2.32|0.92|2.32|0.92|2.38|0.98|2.3|0.9|0
1663337100000|2022-09-16 14:05:00|2.34|0.94|2.37|0.97|2.52|1.12|2.31|0.91|0
1663337400000|2022-09-16 14:10:00|2.38|0.98|2.58|1.18|2.64|1.24|2.37|0.97|0
1663337700000|2022-09-16 14:15:00|2.57|1.17|2.38|0.98|2.6|1.2|2.36|0.96|0
1663338000000|2022-09-16 14:20:00|2.37|0.97|2.49|1.09|2.49|1.09|2.36|0.96|0
1663338300000|2022-09-16 14:25:00|2.48|1.08|2.41|1.01|2.51|1.11|2.4|1|0
1663338600000|2022-09-16 14:30:00|2.43|1.03|2.58|1.18|2.58|1.18|2.43|1.03|0
1663338900000|2022-09-16 14:35:00|2.59|1.19|2.58|1.18|2.69|1.29|2.55|1.15|0
1663339200000|2022-09-16 14:40:00|2.57|1.17|2.49|1.09|2.65|1.25|2.49|1.09|0
1663339500000|2022-09-16 14:45:00|2.47|1.07|2.39|0.99|2.52|1.12|2.38|0.98|0
1663339800000|2022-09-16 14:50:00|2.4|1|2.46|1.06|2.51|1.11|2.38|0.98|0
1663340100000|2022-09-16 14:55:00|2.25|0.85|2.15|0.75|2.25|0.85|2.14|0.74|0
1663340400000|2022-09-16 15:00:00|2.28|0.88|2.29|0.89|2.34|0.94|2.26|0.86|0
1663340700000|2022-09-16 15:05:00|2.3|0.9|2.32|0.92|2.38|0.98|2.29|0.89|0
1663341000000|2022-09-16 15:10:00|2.31|0.91|2.29|0.89|2.32|0.92|2.26|0.86|0
1663341300000|2022-09-16 15:15:00|2.28|0.88|2.5|1.1|2.53|1.13|2.26|0.86|0
1663341600000|2022-09-16 15:20:00|2.49|1.09|2.39|0.99|2.49|1.09|2.37|0.97|0
1663341900000|2022-09-16 15:25:00|2.38|0.98|2.36|0.96|2.43|1.03|2.34|0.94|0
1663342200000|2022-09-16 15:30:00|2.35|0.95|2.39|0.99|2.42|1.02|2.34|0.94|0
1663342500000|2022-09-16 15:35:00|2.4|1|2.29|0.89|2.42|1.02|2.28|0.88|0
1663342800000|2022-09-16 15:40:00|2.28|0.88|2.34|0.94|2.36|0.96|2.28|0.88|0
1663343100000|2022-09-16 15:45:00|2.33|0.93|2.35|0.95|2.35|0.95|2.3|0.9|0
1663343400000|2022-09-16 15:50:00|2.34|0.94|2.42|1.02|2.43|1.03|2.32|0.92|0
1663343700000|2022-09-16 15:55:00|2.43|1.03|2.48|1.08|2.48|1.08|2.39|0.99|0
1663344000000|2022-09-16 16:00:00|2.47|1.07|2.4|1|2.47|1.07|2.38|0.98|0
1663344300000|2022-09-16 16:05:00|2.41|1.01|2.26|0.86|2.44|1.04|2.26|0.86|0
1663344600000|2022-09-16 16:10:00|2.27|0.87|2.24|0.84|2.29|0.89|2.23|0.83|0
1663344900000|2022-09-16 16:15:00|2.23|0.83|2.21|0.81|2.26|0.86|2.18|0.78|0
1663345200000|2022-09-16 16:20:00|2.2|0.8|2.22|0.82|2.25|0.85|2.09|0.69|0
1663345500000|2022-09-16 16:25:00|2.23|0.83|2.21|0.81|2.24|0.84|2.18|0.78|0
1663345800000|2022-09-16 16:30:00|2.2|0.8|2.23|0.83|2.25|0.85|2.19|0.79|0
1663346100000|2022-09-16 16:35:00|2.24|0.84|2.23|0.83|2.26|0.86|2.2|0.8|0
1663346400000|2022-09-16 16:40:00|2.24|0.84|2.31|0.91|2.32|0.92|2.24|0.84|0
1663346700000|2022-09-16 16:45:00|2.3|0.9|2.41|1.01|2.41|1.01|2.27|0.87|0
1663347000000|2022-09-16 16:50:00|2.4|1|2.39|0.99|2.44|1.04|2.38|0.98|0
1663347300000|2022-09-16 16:55:00|2.38|0.98|2.44|1.04|2.44|1.04|2.37|0.97|0
1663347600000|2022-09-16 17:00:00|2.43|1.03|2.37|0.97|2.46|1.06|2.36|0.96|0
1663347900000|2022-09-16 17:05:00|2.38|0.98|2.36|0.96|2.39|0.99|2.32|0.92|0
1663348200000|2022-09-16 17:10:00|2.37|0.97|2.34|0.94|2.39|0.99|2.33|0.93|0
1663348500000|2022-09-16 17:15:00|2.33|0.93|2.35|0.95|2.38|0.98|2.32|0.92|0
1663348800000|2022-09-16 17:20:00|2.36|0.96|2.36|0.96|2.38|0.98|2.32|0.92|0
1663349100000|2022-09-16 17:25:00|2.37|0.97|2.35|0.95|2.37|0.97|2.32|0.92|0
1663349400000|2022-09-16 17:30:00|2.34|0.94|2.35|0.95|2.45|1.05|2.34|0.94|0
1663349700000|2022-09-16 17:35:00|2.36|0.96|2.46|1.06|2.47|1.07|2.36|0.96|0
1663350000000|2022-09-16 17:40:00|2.44|1.04|2.41|1.01|2.45|1.05|2.4|1|0
1663350300000|2022-09-16 17:45:00|2.4|1|2.34|0.94|2.41|1.01|2.33|0.93|0
1663350600000|2022-09-16 17:50:00|2.33|0.93|2.3|0.9|2.33|0.93|2.29|0.89|0
1663350900000|2022-09-16 17:55:00|2.29|0.89|2.33|0.93|2.35|0.95|2.28|0.88|0
1663351200000|2022-09-16 18:00:00|2.32|0.92|2.38|0.98|2.39|0.99|2.31|0.91|0
1663351500000|2022-09-16 18:05:00|2.39|0.99|2.37|0.97|2.4|1|2.34|0.94|0
1663351800000|2022-09-16 18:10:00|2.38|0.98|2.36|0.96|2.39|0.99|2.33|0.93|0
1663352100000|2022-09-16 18:15:00|2.35|0.95|2.34|0.94|2.41|1.01|2.33|0.93|0
1663352400000|2022-09-16 18:20:00|2.35|0.95|2.28|0.88|2.38|0.98|2.23|0.83|0
1663352700000|2022-09-16 18:25:00|2.29|0.89|2.43|1.03|2.47|1.07|2.29|0.89|0
1663353000000|2022-09-16 18:30:00|2.42|1.02|2.45|1.05|2.45|1.05|2.36|0.96|0
1663353300000|2022-09-16 18:35:00|2.44|1.04|2.4|1|2.47|1.07|2.37|0.97|0
1663353600000|2022-09-16 18:40:00|2.39|0.99|2.39|0.99|2.43|1.03|2.34|0.94|0
1663353900000|2022-09-16 18:45:00|2.4|1|2.51|1.11|2.54|1.14|2.39|0.99|0
1663354200000|2022-09-16 18:50:00|2.47|1.07|2.55|1.15|2.55|1.15|2.46|1.06|0
1663354500000|2022-09-16 18:55:00|2.54|1.14|2.24|0.84|2.66|1.26|2.21|0.81|0
1663354800000|2022-09-16 19:00:00|2.23|0.83|2.32|0.92|2.33|0.93|2.23|0.83|0
1663355100000|2022-09-16 19:05:00|2.33|0.93|2.37|0.97|2.41|1.01|2.33|0.93|0
1663355400000|2022-09-16 19:10:00|2.36|0.96|2.24|0.84|2.36|0.96|2.23|0.83|0
1663355700000|2022-09-16 19:15:00|2.25|0.85|2.23|0.83|2.3|0.9|2.21|0.81|0
1663356000000|2022-09-16 19:20:00|2.24|0.84|2.29|0.89|2.39|0.99|2.23|0.83|0
1663356300000|2022-09-16 19:25:00|2.3|0.9|2.24|0.84|2.32|0.92|2.2|0.8|0
1663356600000|2022-09-16 19:30:00|2.25|0.85|2.22|0.82|2.29|0.89|2.15|0.75|0
1663356900000|2022-09-16 19:35:00|2.21|0.81|2.34|0.94|2.34|0.94|2.19|0.79|0
1663357200000|2022-09-16 19:40:00|2.35|0.95|2.37|0.97|2.39|0.99|2.31|0.91|0
1663357500000|2022-09-16 19:45:00|2.36|0.96|2.34|0.94|2.36|0.96|2.24|0.84|0
1663357800000|2022-09-16 19:50:00|2.3|0.9|2.34|0.94|2.45|1.05|2.3|0.9|0
1663358100000|2022-09-16 19:55:00|2.32|0.92|2.33|0.93|2.41|1.01|2.32|0.92|0
1663358400000|2022-09-16 20:00:00|2.3|0.9|2.37|0.97|2.37|0.97|2.3|0.9|0
1663358700000|2022-09-16 20:05:00|2.36|0.96|2.42|1.02|2.42|1.02|2.35|0.95|0
1663359000000|2022-09-16 20:10:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1663547400000|2022-09-19 00:30:00|2.64|0.84|2.7|0.9|2.7|0.9|2.61|0.81|0
1663547700000|2022-09-19 00:35:00|2.69|0.89|2.67|0.87|2.7|0.9|2.67|0.87|0
1663548000000|2022-09-19 00:40:00|2.68|0.88|2.7|0.9|2.71|0.91|2.67|0.87|0
1663548300000|2022-09-19 00:45:00|2.69|0.89|2.68|0.88|2.7|0.9|2.68|0.88|0
1663548600000|2022-09-19 00:50:00|2.69|0.89|2.67|0.87|2.69|0.89|2.66|0.86|0
1663548900000|2022-09-19 00:55:00|2.68|0.88|2.66|0.86|2.68|0.88|2.66|0.86|0
1663549200000|2022-09-19 01:00:00|2.65|0.85|2.68|0.88|2.68|0.88|2.64|0.84|0
1663549500000|2022-09-19 01:05:00|2.67|0.87|2.69|0.89|2.7|0.9|2.67|0.87|0
1663549800000|2022-09-19 01:10:00|2.68|0.88|2.68|0.88|2.7|0.9|2.68|0.88|0
1663550100000|2022-09-19 01:15:00|2.67|0.87|2.66|0.86|2.69|0.89|2.66|0.86|0
1663550400000|2022-09-19 01:20:00|2.67|0.87|2.64|0.84|2.68|0.88|2.63|0.83|0
1663550700000|2022-09-19 01:25:00|2.63|0.83|2.65|0.85|2.65|0.85|2.62|0.82|0
1663551000000|2022-09-19 01:30:00|2.64|0.84|2.61|0.81|2.66|0.86|2.61|0.81|0
1663551300000|2022-09-19 01:35:00|2.62|0.82|2.61|0.81|2.62|0.82|2.59|0.79|0
1663551600000|2022-09-19 01:40:00|2.62|0.82|2.65|0.85|2.66|0.86|2.61|0.81|0
1663551900000|2022-09-19 01:45:00|2.66|0.86|2.67|0.87|2.67|0.87|2.65|0.85|0
1663552200000|2022-09-19 01:50:00|2.66|0.86|2.66|0.86|2.67|0.87|2.66|0.86|0
1663552500000|2022-09-19 01:55:00|2.65|0.85|2.66|0.86|2.67|0.87|2.65|0.85|0
1663552800000|2022-09-19 02:00:00|2.67|0.87|2.64|0.84|2.67|0.87|2.64|0.84|0
1663553100000|2022-09-19 02:05:00|2.63|0.83|2.62|0.82|2.64|0.84|2.62|0.82|0
1663553400000|2022-09-19 02:10:00|2.63|0.83|2.56|0.76|2.63|0.83|2.56|0.76|0
1663553700000|2022-09-19 02:15:00|2.55|0.75|2.48|0.68|2.57|0.77|2.46|0.66|0
1663554000000|2022-09-19 02:20:00|2.47|0.67|2.45|0.65|2.47|0.67|2.45|0.65|0
1663554300000|2022-09-19 02:25:00|2.46|0.66|2.41|0.61|2.46|0.66|2.36|0.56|0
1663554600000|2022-09-19 02:30:00|2.42|0.62|2.47|0.67|2.48|0.68|2.41|0.61|0
1663554900000|2022-09-19 02:35:00|2.48|0.68|2.48|0.68|2.49|0.69|2.47|0.67|0
1663555200000|2022-09-19 02:40:00|2.49|0.69|2.48|0.68|2.5|0.7|2.47|0.67|0
1663555500000|2022-09-19 02:45:00|2.49|0.69|2.52|0.72|2.52|0.72|2.49|0.69|0
1663555800000|2022-09-19 02:50:00|2.51|0.71|2.52|0.72|2.53|0.73|2.51|0.71|0
1663556100000|2022-09-19 02:55:00|2.53|0.73|2.52|0.72|2.53|0.73|2.51|0.71|0
1663556400000|2022-09-19 03:00:00|2.51|0.71|2.5|0.7|2.52|0.72|2.49|0.69|0
1663556700000|2022-09-19 03:05:00|2.49|0.69|2.49|0.69|2.5|0.7|2.47|0.67|0
1663557000000|2022-09-19 03:10:00|2.5|0.7|2.52|0.72|2.52|0.72|2.5|0.7|0
1663557300000|2022-09-19 03:15:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1663557600000|2022-09-19 03:20:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1663557900000|2022-09-19 03:25:00|2.54|0.74|2.54|0.74|2.55|0.75|2.53|0.73|0
1663558200000|2022-09-19 03:30:00|2.52|0.72|2.53|0.73|2.53|0.73|2.51|0.71|0
1663558500000|2022-09-19 03:35:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1663558800000|2022-09-19 03:40:00|2.52|0.72|2.51|0.71|2.53|0.73|2.5|0.7|0
1663559100000|2022-09-19 03:45:00|2.5|0.7|2.52|0.72|2.53|0.73|2.5|0.7|0
1663559400000|2022-09-19 03:50:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1663559700000|2022-09-19 03:55:00|2.52|0.72|2.52|0.72|2.52|0.72|2.52|0.72|0
1663560000000|2022-09-19 04:00:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1663560300000|2022-09-19 04:05:00|2.53|0.73|2.51|0.71|2.54|0.74|2.51|0.71|0
1663560600000|2022-09-19 04:10:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1663560900000|2022-09-19 04:15:00|2.5|0.7|2.51|0.71|2.52|0.72|2.5|0.7|0
1663561200000|2022-09-19 04:20:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1663561500000|2022-09-19 04:25:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1663561800000|2022-09-19 04:30:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1663562100000|2022-09-19 04:35:00|2.54|0.74|2.53|0.73|2.54|0.74|2.53|0.73|0
1663562400000|2022-09-19 04:40:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1663562700000|2022-09-19 04:45:00|2.52|0.72|2.52|0.72|2.53|0.73|2.51|0.71|0
1663563000000|2022-09-19 04:50:00|2.53|0.73|2.52|0.72|2.53|0.73|2.51|0.71|0
1663563300000|2022-09-19 04:55:00|2.53|0.73|2.53|0.73|2.54|0.74|2.53|0.73|0
1663563600000|2022-09-19 05:00:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1663563900000|2022-09-19 05:05:00|2.52|0.72|2.52|0.72|2.53|0.73|2.51|0.71|0
1663564200000|2022-09-19 05:10:00|2.53|0.73|2.53|0.73|2.54|0.74|2.5|0.7|0
1663564500000|2022-09-19 05:15:00|2.54|0.74|2.55|0.75|2.55|0.75|2.53|0.73|0
1663564800000|2022-09-19 05:20:00|2.56|0.76|2.55|0.75|2.56|0.76|2.54|0.74|0
1663565100000|2022-09-19 05:25:00|2.54|0.74|2.55|0.75|2.56|0.76|2.53|0.73|0
1663565400000|2022-09-19 05:30:00|2.54|0.74|2.55|0.75|2.57|0.77|2.54|0.74|0
1663565700000|2022-09-19 05:35:00|2.56|0.76|2.54|0.74|2.56|0.76|2.53|0.73|0
1663566000000|2022-09-19 05:40:00|2.55|0.75|2.54|0.74|2.55|0.75|2.52|0.72|0
1663566300000|2022-09-19 05:45:00|2.55|0.75|2.54|0.74|2.55|0.75|2.52|0.72|0
1663566600000|2022-09-19 05:50:00|2.53|0.73|2.51|0.71|2.53|0.73|2.51|0.71|0
1663566900000|2022-09-19 05:55:00|2.5|0.7|2.46|0.66|2.52|0.72|2.46|0.66|0
1663567200000|2022-09-19 06:00:00|2.45|0.65|2.41|0.61|2.45|0.65|2.4|0.6|0
1663567500000|2022-09-19 06:05:00|2.42|0.62|2.4|0.6|2.42|0.62|2.37|0.57|0
1663567800000|2022-09-19 06:10:00|2.39|0.59|2.35|0.55|2.4|0.6|2.34|0.54|0
1663568100000|2022-09-19 06:15:00|2.34|0.54|2.41|0.61|2.42|0.62|2.34|0.54|0
1663568400000|2022-09-19 06:20:00|2.42|0.62|2.43|0.63|2.44|0.64|2.4|0.6|0
1663568700000|2022-09-19 06:25:00|2.44|0.64|2.43|0.63|2.46|0.66|2.43|0.63|0
1663569000000|2022-09-19 06:30:00|2.44|0.64|2.46|0.66|2.46|0.66|2.41|0.61|0
1663569300000|2022-09-19 06:35:00|2.45|0.65|2.44|0.64|2.45|0.65|2.43|0.63|0
1663569600000|2022-09-19 06:40:00|2.43|0.63|2.41|0.61|2.44|0.64|2.41|0.61|0
1663569900000|2022-09-19 06:45:00|2.4|0.6|2.43|0.63|2.43|0.63|2.4|0.6|0
1663570200000|2022-09-19 06:50:00|2.42|0.62|2.44|0.64|2.45|0.65|2.42|0.62|0
1663570500000|2022-09-19 06:55:00|2.43|0.63|2.44|0.64|2.44|0.64|2.41|0.61|0
1663570800000|2022-09-19 07:00:00|2.42|0.62|2.34|0.54|2.44|0.64|2.34|0.54|0
1663571100000|2022-09-19 07:05:00|2.15|0.75|2.12|0.72|2.15|0.75|2.08|0.68|0
1663571400000|2022-09-19 07:10:00|2.14|0.74|2.13|0.73|2.15|0.75|2.12|0.72|0
1663571700000|2022-09-19 07:15:00|2.12|0.72|2.16|0.76|2.17|0.77|2.11|0.71|0
1663572000000|2022-09-19 07:20:00|2.15|0.75|2.11|0.71|2.16|0.76|2.11|0.71|0
1663572300000|2022-09-19 07:25:00|2.1|0.7|2.11|0.71|2.11|0.71|2.08|0.68|0
1663572600000|2022-09-19 07:30:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1663572900000|2022-09-19 07:35:00|2.09|0.69|2.12|0.72|2.12|0.72|2.09|0.69|0
1663573200000|2022-09-19 07:40:00|2.13|0.73|2.13|0.73|2.16|0.76|2.12|0.72|0
1663573500000|2022-09-19 07:45:00|2.14|0.74|2.14|0.74|2.16|0.76|2.13|0.73|0
1663573800000|2022-09-19 07:50:00|2.13|0.73|2.13|0.73|2.16|0.76|2.1|0.7|0
1663574100000|2022-09-19 07:55:00|2.12|0.72|2.08|0.68|2.13|0.73|2.07|0.67|0
1663574400000|2022-09-19 08:00:00|2.07|0.67|2.1|0.7|2.1|0.7|2.05|0.65|0
1663574700000|2022-09-19 08:05:00|2.09|0.69|2.14|0.74|2.15|0.75|2.09|0.69|0
1663575000000|2022-09-19 08:10:00|2.13|0.73|2.15|0.75|2.16|0.76|2.13|0.73|0
1663575300000|2022-09-19 08:15:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1663575600000|2022-09-19 08:20:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1663575900000|2022-09-19 08:25:00|2.14|0.74|2.15|0.75|2.18|0.78|2.14|0.74|0
1663576200000|2022-09-19 08:30:00|2.16|0.76|2.14|0.74|2.16|0.76|2.13|0.73|0
1663576500000|2022-09-19 08:35:00|2.13|0.73|2.11|0.71|2.14|0.74|2.11|0.71|0
1663576800000|2022-09-19 08:40:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1663577100000|2022-09-19 08:45:00|2.09|0.69|2.08|0.68|2.09|0.69|2.06|0.66|0
1663577400000|2022-09-19 08:50:00|2.09|0.69|2.07|0.67|2.1|0.7|2.07|0.67|0
1663577700000|2022-09-19 08:55:00|2.06|0.66|2.02|0.62|2.06|0.66|2.01|0.61|0
1663578000000|2022-09-19 09:00:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1663578300000|2022-09-19 09:05:00|2.05|0.65|2.06|0.66|2.08|0.68|2.04|0.64|0
1663578600000|2022-09-19 09:10:00|2.07|0.67|2.04|0.64|2.07|0.67|2.04|0.64|0
1663578900000|2022-09-19 09:15:00|2.05|0.65|1.99|0.59|2.05|0.65|1.98|0.58|0
1663579200000|2022-09-19 09:20:00|1.98|0.58|2.01|0.61|2.01|0.61|1.98|0.58|0
1663579500000|2022-09-19 09:25:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1663579800000|2022-09-19 09:30:00|1.99|0.59|1.97|0.57|2|0.6|1.96|0.56|0
1663580100000|2022-09-19 09:35:00|1.98|0.58|2.06|0.66|2.06|0.66|1.86|0.46|0
1663580400000|2022-09-19 09:40:00|2.07|0.67|2.03|0.63|2.07|0.67|2.03|0.63|0
1663580700000|2022-09-19 09:45:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1663581000000|2022-09-19 09:50:00|2.05|0.65|2.06|0.66|2.08|0.68|2.04|0.64|0
1663581300000|2022-09-19 09:55:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1663581600000|2022-09-19 10:00:00|2.06|0.66|2.03|0.63|2.08|0.68|2.02|0.62|0
1663581900000|2022-09-19 10:05:00|2.02|0.62|2|0.6|2.03|0.63|1.99|0.59|0
1663582200000|2022-09-19 10:10:00|2.01|0.61|1.99|0.59|2.02|0.62|1.99|0.59|0
1663582500000|2022-09-19 10:15:00|1.98|0.58|2|0.6|2|0.6|1.97|0.57|0
1663582800000|2022-09-19 10:20:00|2.01|0.61|2.04|0.64|2.04|0.64|2|0.6|0
1663583100000|2022-09-19 10:25:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1663583400000|2022-09-19 10:30:00|2.05|0.65|2.06|0.66|2.07|0.67|2.03|0.63|0
1663583700000|2022-09-19 10:35:00|2.07|0.67|2.05|0.65|2.08|0.68|2.05|0.65|0
1663584000000|2022-09-19 10:40:00|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1663584300000|2022-09-19 10:45:00|2.08|0.68|2.1|0.7|2.1|0.7|2.07|0.67|0
1663584600000|2022-09-19 10:50:00|2.09|0.69|2.08|0.68|2.1|0.7|2.08|0.68|0
1663584900000|2022-09-19 10:55:00|2.09|0.69|2.1|0.7|2.1|0.7|2.08|0.68|0
1663585200000|2022-09-19 11:00:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1663585500000|2022-09-19 11:05:00|2.11|0.71|2.14|0.74|2.16|0.76|2.11|0.71|0
1663585800000|2022-09-19 11:10:00|2.13|0.73|2.14|0.74|2.15|0.75|2.12|0.72|0
1663586100000|2022-09-19 11:15:00|2.15|0.75|2.12|0.72|2.15|0.75|2.12|0.72|0
1663586400000|2022-09-19 11:20:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1663586700000|2022-09-19 11:25:00|2.09|0.69|2.12|0.72|2.16|0.76|2.08|0.68|0
1663587000000|2022-09-19 11:30:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1663587300000|2022-09-19 11:35:00|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1663587600000|2022-09-19 11:40:00|2.16|0.76|2.13|0.73|2.17|0.77|2.13|0.73|0
1663587900000|2022-09-19 11:45:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1663588200000|2022-09-19 11:50:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1663588500000|2022-09-19 11:55:00|2.15|0.75|2.09|0.69|2.15|0.75|2.08|0.68|0
1663588800000|2022-09-19 12:00:00|2.1|0.7|2.12|0.72|2.13|0.73|2.09|0.69|0
1663589100000|2022-09-19 12:05:00|2.13|0.73|2.17|0.77|2.18|0.78|2.13|0.73|0
1663589400000|2022-09-19 12:10:00|2.18|0.78|2.15|0.75|2.19|0.79|2.14|0.74|0
1663589700000|2022-09-19 12:15:00|2.14|0.74|2.11|0.71|2.15|0.75|2.1|0.7|0
1663590000000|2022-09-19 12:20:00|2.12|0.72|2.13|0.73|2.14|0.74|2.11|0.71|0
1663590300000|2022-09-19 12:25:00|2.14|0.74|2.15|0.75|2.17|0.77|2.13|0.73|0
1663590600000|2022-09-19 12:30:00|2.14|0.74|2.15|0.75|2.17|0.77|2.13|0.73|0
1663590900000|2022-09-19 12:35:00|2.14|0.74|2.21|0.81|2.21|0.81|2.14|0.74|0
1663591200000|2022-09-19 12:40:00|2.22|0.82|2.15|0.75|2.23|0.83|2.13|0.73|0
1663591500000|2022-09-19 12:45:00|2.16|0.76|2.19|0.79|2.19|0.79|2.15|0.75|0
1663591800000|2022-09-19 12:50:00|2.2|0.8|2.18|0.78|2.22|0.82|2.18|0.78|0
1663592100000|2022-09-19 12:55:00|2.19|0.79|2.16|0.76|2.2|0.8|2.16|0.76|0
1663592400000|2022-09-19 13:00:00|2.17|0.77|2.17|0.77|2.18|0.78|2.14|0.74|0
1663592700000|2022-09-19 13:05:00|2.16|0.76|2.15|0.75|2.18|0.78|2.13|0.73|0
1663593000000|2022-09-19 13:10:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1663593300000|2022-09-19 13:15:00|2.15|0.75|2.13|0.73|2.17|0.77|2.13|0.73|0
1663593600000|2022-09-19 13:20:00|2.12|0.72|2.1|0.7|2.12|0.72|2.08|0.68|0
1663593900000|2022-09-19 13:25:00|2.09|0.69|2.06|0.66|2.1|0.7|2.05|0.65|0
1663594200000|2022-09-19 13:30:00|2.05|0.65|2.2|0.8|2.22|0.82|2.05|0.65|0
1663594500000|2022-09-19 13:35:00|2.21|0.81|2.21|0.81|2.23|0.83|2.17|0.77|0
1663594800000|2022-09-19 13:40:00|2.24|0.84|2.31|0.91|2.35|0.95|2.22|0.82|0
1663595100000|2022-09-19 13:45:00|2.33|0.93|2.26|0.86|2.41|1.01|2.23|0.83|0
1663595400000|2022-09-19 13:50:00|2.27|0.87|2.32|0.92|2.4|1|2.26|0.86|0
1663595700000|2022-09-19 13:55:00|2.33|0.93|2.32|0.92|2.36|0.96|2.28|0.88|0
1663596000000|2022-09-19 14:00:00|2.31|0.91|2.23|0.83|2.32|0.92|2.21|0.81|0
1663596300000|2022-09-19 14:05:00|2.24|0.84|2.27|0.87|2.33|0.93|2.23|0.83|0
1663596600000|2022-09-19 14:10:00|2.26|0.86|2.39|0.99|2.46|1.06|2.26|0.86|0
1663596900000|2022-09-19 14:15:00|2.38|0.98|2.31|0.91|2.41|1.01|2.3|0.9|0
1663597200000|2022-09-19 14:20:00|2.3|0.9|2.35|0.95|2.35|0.95|2.26|0.86|0
1663597500000|2022-09-19 14:25:00|2.37|0.97|2.44|1.04|2.44|1.04|2.35|0.95|0
1663597800000|2022-09-19 14:30:00|2.41|1.01|2.41|1.01|2.47|1.07|2.37|0.97|0
1663598100000|2022-09-19 14:35:00|2.43|1.03|2.42|1.02|2.63|1.23|2.4|1|0
1663598400000|2022-09-19 14:40:00|2.43|1.03|2.49|1.09|2.51|1.11|2.41|1.01|0
1663598700000|2022-09-19 14:45:00|2.5|1.1|2.47|1.07|2.54|1.14|2.45|1.05|0
1663599000000|2022-09-19 14:50:00|2.46|1.06|2.38|0.98|2.47|1.07|2.38|0.98|0
1663599300000|2022-09-19 14:55:00|2.39|0.99|2.4|1|2.43|1.03|2.36|0.96|0
1663599600000|2022-09-19 15:00:00|2.41|1.01|2.44|1.04|2.51|1.11|2.38|0.98|0
1663599900000|2022-09-19 15:05:00|2.43|1.03|2.43|1.03|2.48|1.08|2.42|1.02|0
1663600200000|2022-09-19 15:10:00|2.44|1.04|2.4|1|2.48|1.08|2.38|0.98|0
1663600500000|2022-09-19 15:15:00|2.41|1.01|2.42|1.02|2.52|1.12|2.38|0.98|0
1663600800000|2022-09-19 15:20:00|2.41|1.01|2.33|0.93|2.41|1.01|2.33|0.93|0
1663601100000|2022-09-19 15:25:00|2.34|0.94|2.22|0.82|2.35|0.95|2.22|0.82|0
1663601400000|2022-09-19 15:30:00|2.21|0.81|2.18|0.78|2.22|0.82|2.16|0.76|0
1663601700000|2022-09-19 15:35:00|2.17|0.77|2.12|0.72|2.17|0.77|2.09|0.69|0
1663602000000|2022-09-19 15:40:00|2.11|0.71|2.14|0.74|2.16|0.76|2.1|0.7|0
1663602300000|2022-09-19 15:45:00|2.15|0.75|2.19|0.79|2.2|0.8|2.14|0.74|0
1663602600000|2022-09-19 15:50:00|2.18|0.78|2.19|0.79|2.22|0.82|2.16|0.76|0
1663602900000|2022-09-19 15:55:00|2.2|0.8|2.1|0.7|2.2|0.8|2.1|0.7|0
1663603200000|2022-09-19 16:00:00|2.11|0.71|2.1|0.7|2.17|0.77|2.1|0.7|0
1663603500000|2022-09-19 16:05:00|2.12|0.72|2.14|0.74|2.17|0.77|2.03|0.63|0
1663603800000|2022-09-19 16:10:00|2.15|0.75|2.13|0.73|2.17|0.77|2.13|0.73|0
1663604100000|2022-09-19 16:15:00|2.14|0.74|2.16|0.76|2.18|0.78|2.11|0.71|0
1663604400000|2022-09-19 16:20:00|2.15|0.75|2.14|0.74|2.16|0.76|2.1|0.7|0
1663604700000|2022-09-19 16:25:00|2.13|0.73|2.11|0.71|2.15|0.75|2.08|0.68|0
1663605000000|2022-09-19 16:30:00|2.1|0.7|2.17|0.77|2.17|0.77|2.1|0.7|0
1663605300000|2022-09-19 16:35:00|2.18|0.78|2.14|0.74|2.25|0.85|2.11|0.71|0
1663605600000|2022-09-19 16:40:00|2.11|0.71|2.15|0.75|2.16|0.76|2.09|0.69|0
1663605900000|2022-09-19 16:45:00|2.16|0.76|2.13|0.73|2.16|0.76|2.12|0.72|0
1663606200000|2022-09-19 16:50:00|2.14|0.74|2.2|0.8|2.2|0.8|2.14|0.74|0
1663606500000|2022-09-19 16:55:00|2.21|0.81|2.21|0.81|2.23|0.83|2.18|0.78|0
1663606800000|2022-09-19 17:00:00|2.22|0.82|2.18|0.78|2.22|0.82|2.17|0.77|0
1663607100000|2022-09-19 17:05:00|2.17|0.77|2.18|0.78|2.2|0.8|2.15|0.75|0
1663607400000|2022-09-19 17:10:00|2.19|0.79|2.12|0.72|2.19|0.79|2.11|0.71|0
1663607700000|2022-09-19 17:15:00|2.11|0.71|2.13|0.73|2.13|0.73|2.09|0.69|0
1663608000000|2022-09-19 17:20:00|2.14|0.74|2.17|0.77|2.17|0.77|2.11|0.71|0
1663608300000|2022-09-19 17:25:00|2.11|0.71|2.16|0.76|2.16|0.76|2.11|0.71|0
1663608600000|2022-09-19 17:30:00|2.15|0.75|2.07|0.67|2.16|0.76|2.07|0.67|0
1663608900000|2022-09-19 17:35:00|2.06|0.66|2.07|0.67|2.09|0.69|2.03|0.63|0
1663609200000|2022-09-19 17:40:00|2.08|0.68|2.09|0.69|2.1|0.7|2.06|0.66|0
1663609500000|2022-09-19 17:45:00|2.1|0.7|2.1|0.7|2.15|0.75|2.09|0.69|0
1663609800000|2022-09-19 17:50:00|2.11|0.71|2.09|0.69|2.12|0.72|2.07|0.67|0
1663610100000|2022-09-19 17:55:00|2.1|0.7|2.08|0.68|2.12|0.72|2.06|0.66|0
1663610400000|2022-09-19 18:00:00|2.09|0.69|2.05|0.65|2.1|0.7|2.04|0.64|0
1663610700000|2022-09-19 18:05:00|2.06|0.66|2.08|0.68|2.09|0.69|2.03|0.63|0
1663611000000|2022-09-19 18:10:00|2.07|0.67|2.03|0.63|2.08|0.68|2.03|0.63|0
1663611300000|2022-09-19 18:15:00|2.04|0.64|2.05|0.65|2.1|0.7|2.03|0.63|0
1663611600000|2022-09-19 18:20:00|2.06|0.66|2|0.6|2.08|0.68|1.99|0.59|0
1663611900000|2022-09-19 18:25:00|1.99|0.59|2.05|0.65|2.06|0.66|1.99|0.59|0
1663612200000|2022-09-19 18:30:00|2.06|0.66|2.09|0.69|2.09|0.69|2.05|0.65|0
1663612500000|2022-09-19 18:35:00|2.08|0.68|2.12|0.72|2.13|0.73|2.06|0.66|0
1663612800000|2022-09-19 18:40:00|2.09|0.69|2.07|0.67|2.11|0.71|2.06|0.66|0
1663613100000|2022-09-19 18:45:00|2.06|0.66|2.04|0.64|2.07|0.67|2.04|0.64|0
1663613400000|2022-09-19 18:50:00|2.05|0.65|2.1|0.7|2.12|0.72|2.05|0.65|0
1663613700000|2022-09-19 18:55:00|2.11|0.71|2.13|0.73|2.14|0.74|2.1|0.7|0
1663614000000|2022-09-19 19:00:00|2.14|0.74|2.27|0.87|2.28|0.88|2.14|0.74|0
1663614300000|2022-09-19 19:05:00|2.26|0.86|2.27|0.87|2.29|0.89|2.25|0.85|0
1663614600000|2022-09-19 19:10:00|2.28|0.88|2.37|0.97|2.44|1.04|2.25|0.85|0
1663614900000|2022-09-19 19:15:00|2.39|0.99|2.35|0.95|2.4|1|2.33|0.93|0
1663615200000|2022-09-19 19:20:00|2.34|0.94|2.38|0.98|2.39|0.99|2.31|0.91|0
1663615500000|2022-09-19 19:25:00|2.39|0.99|2.42|1.02|2.47|1.07|2.38|0.98|0
1663615800000|2022-09-19 19:30:00|2.44|1.04|2.45|1.05|2.49|1.09|2.42|1.02|0
1663616100000|2022-09-19 19:35:00|2.44|1.04|2.5|1.1|2.59|1.19|2.43|1.03|0
1663616400000|2022-09-19 19:40:00|2.49|1.09|2.5|1.1|2.53|1.13|2.48|1.08|0
1663616700000|2022-09-19 19:45:00|2.51|1.11|2.47|1.07|2.53|1.13|2.44|1.04|0
1663617000000|2022-09-19 19:50:00|2.46|1.06|2.5|1.1|2.5|1.1|2.38|0.98|0
1663617300000|2022-09-19 19:55:00|2.49|1.09|2.54|1.14|2.54|1.14|2.45|1.05|0
1663617600000|2022-09-19 20:00:00|2.52|1.12|2.6|1.2|2.68|1.28|2.52|1.12|0
1663617900000|2022-09-19 20:05:00|2.61|1.21|2.42|1.02|2.62|1.22|2.42|1.02|0
1663618200000|2022-09-19 20:10:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1663618500000|2022-09-19 20:15:00|2.63|0.83|2.61|0.81|2.64|0.84|2.6|0.8|0
1663618800000|2022-09-19 20:20:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1663619100000|2022-09-19 20:25:00|2.61|0.81|2.63|0.83|2.63|0.83|2.6|0.8|0
1663619400000|2022-09-19 20:30:00|2.64|0.84|2.65|0.85|2.66|0.86|2.64|0.84|0
1663619700000|2022-09-19 20:35:00|2.66|0.86|2.69|0.89|2.69|0.89|2.66|0.86|0
1663620000000|2022-09-19 20:40:00|2.68|0.88|2.7|0.9|2.71|0.91|2.68|0.88|0
1663620300000|2022-09-19 20:45:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1663620600000|2022-09-19 20:50:00|2.69|0.89|2.7|0.9|2.71|0.91|2.69|0.89|0
1663620900000|2022-09-19 20:55:00|2.71|0.91|2.68|0.88|2.71|0.91|2.68|0.88|0
1663621200000|2022-09-19 21:00:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1663621800000|2022-09-19 21:10:00|2.69|0.89|2.69|0.89|2.69|0.89|2.69|0.89|0
1663622100000|2022-09-19 21:15:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1663624500000|2022-09-19 21:55:00|2.7|0.9|2.7|0.9|2.7|0.9|2.69|0.89|0
1663624800000|2022-09-19 22:00:00|2.69|0.89|2.67|0.87|2.69|0.89|2.66|0.86|0
1663625100000|2022-09-19 22:05:00|2.68|0.88|2.68|0.88|2.68|0.88|2.66|0.86|0
1663625400000|2022-09-19 22:10:00|2.7|0.9|2.7|0.9|2.7|0.9|2.68|0.88|0
1663625700000|2022-09-19 22:15:00|2.69|0.89|2.72|0.92|2.72|0.92|2.69|0.89|0
1663626000000|2022-09-19 22:20:00|2.73|0.93|2.74|0.94|2.76|0.96|2.72|0.92|0
1663626300000|2022-09-19 22:25:00|2.73|0.93|2.71|0.91|2.73|0.93|2.71|0.91|0
1663626600000|2022-09-19 22:30:00|2.72|0.92|2.7|0.9|2.73|0.93|2.7|0.9|0
1663626900000|2022-09-19 22:35:00|2.71|0.91|2.72|0.92|2.72|0.92|2.7|0.9|0
1663627200000|2022-09-19 22:40:00|2.71|0.91|2.71|0.91|2.72|0.92|2.71|0.91|0
1663627500000|2022-09-19 22:45:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1663627800000|2022-09-19 22:50:00|2.73|0.93|2.72|0.92|2.73|0.93|2.71|0.91|0
1663628100000|2022-09-19 22:55:00|2.71|0.91|2.7|0.9|2.71|0.91|2.69|0.89|0
1663628400000|2022-09-19 23:00:00|2.71|0.91|2.71|0.91|2.71|0.91|2.7|0.9|0
1663628700000|2022-09-19 23:05:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1663629000000|2022-09-19 23:10:00|2.7|0.9|2.7|0.9|2.7|0.9|2.68|0.88|0
1663629300000|2022-09-19 23:15:00|2.71|0.91|2.7|0.9|2.72|0.92|2.7|0.9|0
1663629600000|2022-09-19 23:20:00|2.71|0.91|2.71|0.91|2.72|0.92|2.7|0.9|0
1663629900000|2022-09-19 23:25:00|2.72|0.92|2.72|0.92|2.72|0.92|2.71|0.91|0
1663630200000|2022-09-19 23:30:00|2.73|0.93|2.75|0.95|2.78|0.98|2.73|0.93|0
1663630500000|2022-09-19 23:35:00|2.74|0.94|2.74|0.94|2.76|0.96|2.74|0.94|0
1663630800000|2022-09-19 23:40:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1663631100000|2022-09-19 23:45:00|2.74|0.94|2.77|0.97|2.77|0.97|2.73|0.93|0
1663631400000|2022-09-19 23:50:00|2.76|0.96|2.79|0.99|2.8|1|2.76|0.96|0
1663631700000|2022-09-19 23:55:00|2.78|0.98|2.8|1|2.8|1|2.78|0.98|0
1663632000000|2022-09-20 00:00:00|2.79|0.99|2.83|1.03|2.84|1.04|2.78|0.98|0
1663632300000|2022-09-20 00:05:00|2.84|1.04|2.84|1.04|2.85|1.05|2.83|1.03|0
1663632600000|2022-09-20 00:10:00|2.83|1.03|2.84|1.04|2.84|1.04|2.81|1.01|0
1663632900000|2022-09-20 00:15:00|2.83|1.03|2.82|1.02|2.84|1.04|2.81|1.01|0
1663633200000|2022-09-20 00:20:00|2.81|1.01|2.83|1.03|2.83|1.03|2.8|1|0
1663633500000|2022-09-20 00:25:00|2.82|1.02|2.8|1|2.83|1.03|2.8|1|0
1663633800000|2022-09-20 00:30:00|2.81|1.01|2.77|0.97|2.81|1.01|2.77|0.97|0
1663634100000|2022-09-20 00:35:00|2.76|0.96|2.76|0.96|2.77|0.97|2.74|0.94|0
1663634400000|2022-09-20 00:40:00|2.75|0.95|2.71|0.91|2.76|0.96|2.7|0.9|0
1663634700000|2022-09-20 00:45:00|2.72|0.92|2.69|0.89|2.72|0.92|2.69|0.89|0
1663635000000|2022-09-20 00:50:00|2.7|0.9|2.7|0.9|2.71|0.91|2.68|0.88|0
1663635300000|2022-09-20 00:55:00|2.71|0.91|2.71|0.91|2.72|0.92|2.7|0.9|0
1663635600000|2022-09-20 01:00:00|2.69|0.89|2.7|0.9|2.7|0.9|2.68|0.88|0
1663635900000|2022-09-20 01:05:00|2.69|0.89|2.66|0.86|2.71|0.91|2.62|0.82|0
1663636200000|2022-09-20 01:10:00|2.65|0.85|2.64|0.84|2.65|0.85|2.63|0.83|0
1663636500000|2022-09-20 01:15:00|2.63|0.83|2.6|0.8|2.64|0.84|2.59|0.79|0
1663636800000|2022-09-20 01:20:00|2.61|0.81|2.62|0.82|2.62|0.82|2.59|0.79|0
1663637100000|2022-09-20 01:25:00|2.61|0.81|2.61|0.81|2.63|0.83|2.61|0.81|0
1663637400000|2022-09-20 01:30:00|2.62|0.82|2.63|0.83|2.63|0.83|2.6|0.8|0
1663637700000|2022-09-20 01:35:00|2.62|0.82|2.6|0.8|2.63|0.83|2.6|0.8|0
1663638000000|2022-09-20 01:40:00|2.59|0.79|2.61|0.81|2.61|0.81|2.58|0.78|0
1663638300000|2022-09-20 01:45:00|2.6|0.8|2.62|0.82|2.63|0.83|2.59|0.79|0
1663638600000|2022-09-20 01:50:00|2.63|0.83|2.65|0.85|2.65|0.85|2.62|0.82|0
1663638900000|2022-09-20 01:55:00|2.64|0.84|2.64|0.84|2.66|0.86|2.64|0.84|0
1663639200000|2022-09-20 02:00:00|2.63|0.83|2.62|0.82|2.65|0.85|2.62|0.82|0
1663639500000|2022-09-20 02:05:00|2.63|0.83|2.63|0.83|2.64|0.84|2.61|0.81|0
1663639800000|2022-09-20 02:10:00|2.64|0.84|2.64|0.84|2.65|0.85|2.64|0.84|0
1663640100000|2022-09-20 02:15:00|2.65|0.85|2.65|0.85|2.65|0.85|2.64|0.84|0
1663640400000|2022-09-20 02:20:00|2.64|0.84|2.65|0.85|2.65|0.85|2.64|0.84|0
1663640700000|2022-09-20 02:25:00|2.64|0.84|2.66|0.86|2.66|0.86|2.64|0.84|0
1663641000000|2022-09-20 02:30:00|2.67|0.87|2.65|0.85|2.67|0.87|2.65|0.85|0
1663641300000|2022-09-20 02:35:00|2.64|0.84|2.64|0.84|2.65|0.85|2.64|0.84|0
1663641600000|2022-09-20 02:40:00|2.63|0.83|2.63|0.83|2.64|0.84|2.62|0.82|0
1663641900000|2022-09-20 02:45:00|2.62|0.82|2.64|0.84|2.64|0.84|2.62|0.82|0
1663642200000|2022-09-20 02:50:00|2.63|0.83|2.64|0.84|2.65|0.85|2.63|0.83|0
1663642500000|2022-09-20 02:55:00|2.65|0.85|2.66|0.86|2.66|0.86|2.64|0.84|0
1663642800000|2022-09-20 03:00:00|2.65|0.85|2.65|0.85|2.66|0.86|2.64|0.84|0
1663643100000|2022-09-20 03:05:00|2.64|0.84|2.65|0.85|2.65|0.85|2.64|0.84|0
1663643400000|2022-09-20 03:10:00|2.64|0.84|2.66|0.86|2.66|0.86|2.64|0.84|0
1663643700000|2022-09-20 03:15:00|2.67|0.87|2.64|0.84|2.67|0.87|2.64|0.84|0
1663644300000|2022-09-20 03:25:00|2.65|0.85|2.65|0.85|2.65|0.85|2.64|0.84|0
1663644600000|2022-09-20 03:30:00|2.64|0.84|2.65|0.85|2.66|0.86|2.64|0.84|0
1663644900000|2022-09-20 03:35:00|2.66|0.86|2.67|0.87|2.67|0.87|2.65|0.85|0
1663645200000|2022-09-20 03:40:00|2.66|0.86|2.67|0.87|2.67|0.87|2.65|0.85|0
1663645500000|2022-09-20 03:45:00|2.66|0.86|2.68|0.88|2.68|0.88|2.66|0.86|0
1663645800000|2022-09-20 03:50:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1663646100000|2022-09-20 03:55:00|2.66|0.86|2.67|0.87|2.67|0.87|2.66|0.86|0
1663646400000|2022-09-20 04:00:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1663646700000|2022-09-20 04:05:00|2.68|0.88|2.66|0.86|2.68|0.88|2.66|0.86|0
1663647000000|2022-09-20 04:10:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1663647300000|2022-09-20 04:15:00|2.68|0.88|2.68|0.88|2.69|0.89|2.67|0.87|0
1663647600000|2022-09-20 04:20:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1663647900000|2022-09-20 04:25:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1663648200000|2022-09-20 04:30:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1663648500000|2022-09-20 04:35:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1663649100000|2022-09-20 04:45:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1663649400000|2022-09-20 04:50:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1663649700000|2022-09-20 04:55:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1663650000000|2022-09-20 05:00:00|2.66|0.86|2.66|0.86|2.67|0.87|2.65|0.85|0
1663650300000|2022-09-20 05:05:00|2.67|0.87|2.68|0.88|2.68|0.88|2.66|0.86|0
1663650600000|2022-09-20 05:10:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1663650900000|2022-09-20 05:15:00|2.66|0.86|2.66|0.86|2.66|0.86|2.65|0.85|0
1663651200000|2022-09-20 05:20:00|2.67|0.87|2.67|0.87|2.67|0.87|2.66|0.86|0
1663651500000|2022-09-20 05:25:00|2.68|0.88|2.72|0.92|2.72|0.92|2.67|0.87|0
1663651800000|2022-09-20 05:30:00|2.71|0.91|2.7|0.9|2.73|0.93|2.7|0.9|0
1663652100000|2022-09-20 05:35:00|2.71|0.91|2.71|0.91|2.71|0.91|2.7|0.9|0
1663652400000|2022-09-20 05:40:00|2.72|0.92|2.72|0.92|2.72|0.92|2.71|0.91|0
1663652700000|2022-09-20 05:45:00|2.71|0.91|2.7|0.9|2.72|0.92|2.7|0.9|0
1663653000000|2022-09-20 05:50:00|2.71|0.91|2.77|0.97|2.78|0.98|2.7|0.9|0
1663653300000|2022-09-20 05:55:00|2.78|0.98|2.78|0.98|2.78|0.98|2.76|0.96|0
1663653600000|2022-09-20 06:00:00|2.77|0.97|2.7|0.9|2.78|0.98|2.69|0.89|0
1663653900000|2022-09-20 06:05:00|2.72|0.92|2.73|0.93|2.73|0.93|2.71|0.91|0
1663654200000|2022-09-20 06:10:00|2.72|0.92|2.72|0.92|2.74|0.94|2.71|0.91|0
1663654500000|2022-09-20 06:15:00|2.71|0.91|2.72|0.92|2.73|0.93|2.71|0.91|0
1663654800000|2022-09-20 06:20:00|2.73|0.93|2.71|0.91|2.73|0.93|2.7|0.9|0
1663655100000|2022-09-20 06:25:00|2.72|0.92|2.72|0.92|2.72|0.92|2.71|0.91|0
1663655400000|2022-09-20 06:30:00|2.73|0.93|2.7|0.9|2.73|0.93|2.69|0.89|0
1663655700000|2022-09-20 06:35:00|2.69|0.89|2.72|0.92|2.74|0.94|2.68|0.88|0
1663656000000|2022-09-20 06:40:00|2.73|0.93|2.71|0.91|2.73|0.93|2.7|0.9|0
1663656300000|2022-09-20 06:45:00|2.7|0.9|2.71|0.91|2.71|0.91|2.69|0.89|0
1663656600000|2022-09-20 06:50:00|2.72|0.92|2.74|0.94|2.74|0.94|2.71|0.91|0
1663656900000|2022-09-20 06:55:00|2.75|0.95|2.72|0.92|2.76|0.96|2.72|0.92|0
1663657200000|2022-09-20 07:00:00|2.73|0.93|2.73|0.93|2.74|0.94|2.7|0.9|0
1663657500000|2022-09-20 07:05:00|2.53|1.13|2.63|1.23|2.65|1.25|2.53|1.13|0
1663657800000|2022-09-20 07:10:00|2.62|1.22|2.68|1.28|2.68|1.28|2.62|1.22|0
1663658100000|2022-09-20 07:15:00|2.67|1.27|2.87|1.47|2.88|1.48|2.67|1.27|0
1663658400000|2022-09-20 07:20:00|2.89|1.49|2.87|1.47|2.91|1.51|2.87|1.47|0
1663658700000|2022-09-20 07:25:00|2.88|1.48|2.81|1.41|2.88|1.48|2.79|1.39|0
1663659000000|2022-09-20 07:30:00|2.82|1.42|2.74|1.34|2.83|1.43|2.72|1.32|0
1663659300000|2022-09-20 07:35:00|2.73|1.33|2.69|1.29|2.75|1.35|2.69|1.29|0
1663659600000|2022-09-20 07:40:00|2.68|1.28|2.6|1.2|2.68|1.28|2.58|1.18|0
1663659900000|2022-09-20 07:45:00|2.59|1.19|2.62|1.22|2.63|1.23|2.55|1.15|0
1663660200000|2022-09-20 07:50:00|2.61|1.21|2.58|1.18|2.63|1.23|2.57|1.17|0
1663660500000|2022-09-20 07:55:00|2.59|1.19|2.56|1.16|2.59|1.19|2.53|1.13|0
1663660800000|2022-09-20 08:00:00|2.55|1.15|2.51|1.11|2.56|1.16|2.5|1.1|0
1663661100000|2022-09-20 08:05:00|2.5|1.1|2.48|1.08|2.52|1.12|2.45|1.05|0
1663661400000|2022-09-20 08:10:00|2.47|1.07|2.46|1.06|2.47|1.07|2.43|1.03|0
1663661700000|2022-09-20 08:15:00|2.45|1.05|2.51|1.11|2.52|1.12|2.36|0.96|0
1663662000000|2022-09-20 08:20:00|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1663662300000|2022-09-20 08:25:00|2.52|1.12|2.55|1.15|2.55|1.15|2.49|1.09|0
1663662600000|2022-09-20 08:30:00|2.56|1.16|2.61|1.21|2.61|1.21|2.55|1.15|0
1663662900000|2022-09-20 08:35:00|2.62|1.22|2.62|1.22|2.63|1.23|2.6|1.2|0
1663663200000|2022-09-20 08:40:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1663663500000|2022-09-20 08:45:00|2.64|1.24|2.6|1.2|2.64|1.24|2.6|1.2|0
1663663800000|2022-09-20 08:50:00|2.59|1.19|2.56|1.16|2.61|1.21|2.56|1.16|0
1663664100000|2022-09-20 08:55:00|2.57|1.17|2.56|1.16|2.58|1.18|2.55|1.15|0
1663664400000|2022-09-20 09:00:00|2.55|1.15|2.57|1.17|2.58|1.18|2.55|1.15|0
1663664700000|2022-09-20 09:05:00|2.56|1.16|2.51|1.11|2.57|1.17|2.5|1.1|0
1663665000000|2022-09-20 09:10:00|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1663665300000|2022-09-20 09:15:00|2.48|1.08|2.46|1.06|2.49|1.09|2.45|1.05|0
1663665600000|2022-09-20 09:20:00|2.45|1.05|2.42|1.02|2.46|1.06|2.42|1.02|0
1663665900000|2022-09-20 09:25:00|2.41|1.01|2.46|1.06|2.49|1.09|2.41|1.01|0
1663666200000|2022-09-20 09:30:00|2.45|1.05|2.47|1.07|2.51|1.11|2.45|1.05|0
1663666500000|2022-09-20 09:35:00|2.46|1.06|2.46|1.06|2.47|1.07|2.43|1.03|0
1663666800000|2022-09-20 09:40:00|2.45|1.05|2.41|1.01|2.46|1.06|2.41|1.01|0
1663667100000|2022-09-20 09:45:00|2.4|1|2.39|0.99|2.4|1|2.37|0.97|0
1663667400000|2022-09-20 09:50:00|2.4|1|2.37|0.97|2.4|1|2.36|0.96|0
1663667700000|2022-09-20 09:55:00|2.36|0.96|2.41|1.01|2.41|1.01|2.36|0.96|0
1663668000000|2022-09-20 10:00:00|2.4|1|2.38|0.98|2.4|1|2.34|0.94|0
1663668300000|2022-09-20 10:05:00|2.37|0.97|2.36|0.96|2.38|0.98|2.35|0.95|0
1663668600000|2022-09-20 10:10:00|2.37|0.97|2.36|0.96|2.37|0.97|2.34|0.94|0
1663668900000|2022-09-20 10:15:00|2.35|0.95|2.35|0.95|2.36|0.96|2.32|0.92|0
1663669200000|2022-09-20 10:20:00|2.34|0.94|2.5|1.1|2.52|1.12|2.3|0.9|0
1663669500000|2022-09-20 10:25:00|2.51|1.11|2.53|1.13|2.54|1.14|2.5|1.1|0
1663669800000|2022-09-20 10:30:00|2.54|1.14|2.55|1.15|2.55|1.15|2.53|1.13|0
1663670100000|2022-09-20 10:35:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1663670400000|2022-09-20 10:40:00|2.55|1.15|2.51|1.11|2.55|1.15|2.5|1.1|0
1663670700000|2022-09-20 10:45:00|2.5|1.1|2.53|1.13|2.54|1.14|2.48|1.08|0
1663671000000|2022-09-20 10:50:00|2.54|1.14|2.55|1.15|2.55|1.15|2.53|1.13|0
1663671300000|2022-09-20 10:55:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1663671600000|2022-09-20 11:00:00|2.54|1.14|2.59|1.19|2.6|1.2|2.54|1.14|0
1663671900000|2022-09-20 11:05:00|2.58|1.18|2.58|1.18|2.61|1.21|2.57|1.17|0
1663672200000|2022-09-20 11:10:00|2.57|1.17|2.52|1.12|2.58|1.18|2.5|1.1|0
1663672500000|2022-09-20 11:15:00|2.53|1.13|2.61|1.21|2.61|1.21|2.53|1.13|0
1663672800000|2022-09-20 11:20:00|2.6|1.2|2.56|1.16|2.61|1.21|2.56|1.16|0
1663673100000|2022-09-20 11:25:00|2.57|1.17|2.57|1.17|2.6|1.2|2.56|1.16|0
1663673400000|2022-09-20 11:30:00|2.56|1.16|2.55|1.15|2.57|1.17|2.54|1.14|0
1663673700000|2022-09-20 11:35:00|2.56|1.16|2.56|1.16|2.56|1.16|2.54|1.14|0
1663674000000|2022-09-20 11:40:00|2.55|1.15|2.52|1.12|2.55|1.15|2.5|1.1|0
1663674300000|2022-09-20 11:45:00|2.51|1.11|2.51|1.11|2.52|1.12|2.49|1.09|0
1663674600000|2022-09-20 11:50:00|2.53|1.13|2.51|1.11|2.56|1.16|2.51|1.11|0
1663674900000|2022-09-20 11:55:00|2.52|1.12|2.49|1.09|2.52|1.12|2.49|1.09|0
1663675200000|2022-09-20 12:00:00|2.5|1.1|2.46|1.06|2.52|1.12|2.46|1.06|0
1663675500000|2022-09-20 12:05:00|2.47|1.07|2.4|1|2.47|1.07|2.39|0.99|0
1663675800000|2022-09-20 12:10:00|2.41|1.01|2.42|1.02|2.45|1.05|2.4|1|0
1663676100000|2022-09-20 12:15:00|2.41|1.01|2.43|1.03|2.45|1.05|2.41|1.01|0
1663676400000|2022-09-20 12:20:00|2.42|1.02|2.38|0.98|2.43|1.03|2.37|0.97|0
1663676700000|2022-09-20 12:25:00|2.39|0.99|2.32|0.92|2.39|0.99|2.31|0.91|0
1663677000000|2022-09-20 12:30:00|2.33|0.93|2.35|0.95|2.37|0.97|2.32|0.92|0
1663677300000|2022-09-20 12:35:00|2.36|0.96|2.31|0.91|2.37|0.97|2.3|0.9|0
1663677600000|2022-09-20 12:40:00|2.32|0.92|2.34|0.94|2.36|0.96|2.32|0.92|0
1663677900000|2022-09-20 12:45:00|2.35|0.95|2.34|0.94|2.36|0.96|2.33|0.93|0
1663678200000|2022-09-20 12:50:00|2.35|0.95|2.39|0.99|2.4|1|2.34|0.94|0
1663678500000|2022-09-20 12:55:00|2.38|0.98|2.34|0.94|2.39|0.99|2.34|0.94|0
1663678800000|2022-09-20 13:00:00|2.35|0.95|2.37|0.97|2.39|0.99|2.34|0.94|0
1663679100000|2022-09-20 13:05:00|2.36|0.96|2.34|0.94|2.37|0.97|2.32|0.92|0
1663679400000|2022-09-20 13:10:00|2.33|0.93|2.33|0.93|2.34|0.94|2.31|0.91|0
1663679700000|2022-09-20 13:15:00|2.32|0.92|2.28|0.88|2.33|0.93|2.27|0.87|0
1663680000000|2022-09-20 13:20:00|2.27|0.87|2.27|0.87|2.28|0.88|2.24|0.84|0
1663680300000|2022-09-20 13:25:00|2.26|0.86|2.23|0.83|2.28|0.88|2.23|0.83|0
1663680600000|2022-09-20 13:30:00|2.24|0.84|2.38|0.98|2.45|1.05|2.16|0.76|0
1663680900000|2022-09-20 13:35:00|2.35|0.95|2.25|0.85|2.36|0.96|2.23|0.83|0
1663681200000|2022-09-20 13:40:00|2.24|0.84|2.21|0.81|2.26|0.86|2.17|0.77|0
1663681500000|2022-09-20 13:45:00|2.2|0.8|2.23|0.83|2.29|0.89|2.2|0.8|0
1663681800000|2022-09-20 13:50:00|2.22|0.82|2.2|0.8|2.23|0.83|2.14|0.74|0
1663682100000|2022-09-20 13:55:00|2.21|0.81|2.2|0.8|2.26|0.86|2.19|0.79|0
1663682400000|2022-09-20 14:00:00|2.18|0.78|2.14|0.74|2.24|0.84|2.13|0.73|0
1663682700000|2022-09-20 14:05:00|2.15|0.75|2.2|0.8|2.22|0.82|2.15|0.75|0
1663683000000|2022-09-20 14:10:00|2.21|0.81|2.05|0.65|2.23|0.83|2.01|0.61|0
1663683300000|2022-09-20 14:15:00|2.07|0.67|2.05|0.65|2.08|0.68|2.01|0.61|0
1663683600000|2022-09-20 14:20:00|2.04|0.64|2.05|0.65|2.11|0.71|2.03|0.63|0
1663683900000|2022-09-20 14:25:00|2.04|0.64|2.11|0.71|2.13|0.73|2.03|0.63|0
1663684200000|2022-09-20 14:30:00|2.1|0.7|2.06|0.66|2.1|0.7|2.05|0.65|0
1663684500000|2022-09-20 14:35:00|2.05|0.65|2.03|0.63|2.08|0.68|1.97|0.57|0
1663684800000|2022-09-20 14:40:00|2.02|0.62|2.1|0.7|2.13|0.73|2.02|0.62|0
1663685100000|2022-09-20 14:45:00|2.09|0.69|2.13|0.73|2.13|0.73|2.07|0.67|0
1663685400000|2022-09-20 14:50:00|2.12|0.72|2.11|0.71|2.2|0.8|2.11|0.71|0
1663685700000|2022-09-20 14:55:00|2.1|0.7|2.13|0.73|2.14|0.74|2.1|0.7|0
1663686000000|2022-09-20 15:00:00|2.12|0.72|2.1|0.7|2.15|0.75|2.07|0.67|0
1663686300000|2022-09-20 15:05:00|2.11|0.71|2.19|0.79|2.2|0.8|2.08|0.68|0
1663686600000|2022-09-20 15:10:00|2.18|0.78|2.19|0.79|2.24|0.84|2.16|0.76|0
1663686900000|2022-09-20 15:15:00|2.2|0.8|2.16|0.76|2.21|0.81|2.13|0.73|0
1663687200000|2022-09-20 15:20:00|2.14|0.74|2.14|0.74|2.18|0.78|2.14|0.74|0
1663687500000|2022-09-20 15:25:00|2.15|0.75|2.16|0.76|2.19|0.79|2.13|0.73|0
1663687800000|2022-09-20 15:30:00|2.15|0.75|2.15|0.75|2.2|0.8|2.13|0.73|0
1663688100000|2022-09-20 15:35:00|2.16|0.76|2.13|0.73|2.17|0.77|2.11|0.71|0
1663688400000|2022-09-20 15:40:00|2.14|0.74|2.14|0.74|2.17|0.77|2.12|0.72|0
1663688700000|2022-09-20 15:45:00|2.15|0.75|2.19|0.79|2.2|0.8|2.14|0.74|0
1663689000000|2022-09-20 15:50:00|2.18|0.78|2.28|0.88|2.29|0.89|2.16|0.76|0
1663689300000|2022-09-20 15:55:00|2.29|0.89|2.3|0.9|2.32|0.92|2.29|0.89|0
1663689600000|2022-09-20 16:00:00|2.31|0.91|2.34|0.94|2.34|0.94|2.29|0.89|0
1663689900000|2022-09-20 16:05:00|2.33|0.93|2.31|0.91|2.36|0.96|2.3|0.9|0
1663690200000|2022-09-20 16:10:00|2.3|0.9|2.31|0.91|2.33|0.93|2.27|0.87|0
1663690500000|2022-09-20 16:15:00|2.32|0.92|2.27|0.87|2.32|0.92|2.25|0.85|0
1663690800000|2022-09-20 16:20:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1663691100000|2022-09-20 16:25:00|2.24|0.84|2.16|0.76|2.25|0.85|2.15|0.75|0
1663691400000|2022-09-20 16:30:00|2.15|0.75|2.1|0.7|2.16|0.76|2.08|0.68|0
1663691700000|2022-09-20 16:35:00|2.12|0.72|2.09|0.69|2.12|0.72|2.07|0.67|0
1663692000000|2022-09-20 16:40:00|2.1|0.7|2.08|0.68|2.1|0.7|2.07|0.67|0
1663692300000|2022-09-20 16:45:00|2.07|0.67|2.08|0.68|2.1|0.7|2.06|0.66|0
1663692600000|2022-09-20 16:50:00|2.09|0.69|2.12|0.72|2.12|0.72|2.07|0.67|0
1663692900000|2022-09-20 16:55:00|2.11|0.71|2.11|0.71|2.13|0.73|2.09|0.69|0
1663693200000|2022-09-20 17:00:00|2.1|0.7|2.07|0.67|2.12|0.72|2.07|0.67|0
1663693500000|2022-09-20 17:05:00|2.06|0.66|2.04|0.64|2.07|0.67|2.02|0.62|0
1663693800000|2022-09-20 17:10:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1663694100000|2022-09-20 17:15:00|2|0.6|2.09|0.69|2.11|0.71|1.92|0.52|0
1663694400000|2022-09-20 17:20:00|2.1|0.7|2.12|0.72|2.13|0.73|2.07|0.67|0
1663694700000|2022-09-20 17:25:00|2.11|0.71|2.03|0.63|2.13|0.73|2.03|0.63|0
1663695000000|2022-09-20 17:30:00|2.02|0.62|1.97|0.57|2.02|0.62|1.97|0.57|0
1663695300000|2022-09-20 17:35:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1663695600000|2022-09-20 17:40:00|1.98|0.58|2.02|0.62|2.04|0.64|1.98|0.58|0
1663695900000|2022-09-20 17:45:00|2.03|0.63|1.96|0.56|2.04|0.64|1.96|0.56|0
1663696200000|2022-09-20 17:50:00|1.97|0.57|1.94|0.54|1.97|0.57|1.91|0.51|0
1663696500000|2022-09-20 17:55:00|1.93|0.53|1.89|0.49|1.93|0.53|1.87|0.47|0
1663696800000|2022-09-20 18:00:00|1.9|0.5|2.05|0.65|2.08|0.68|1.85|0.45|0
1663697100000|2022-09-20 18:05:00|2.06|0.66|2.09|0.69|2.09|0.69|2.05|0.65|0
1663697400000|2022-09-20 18:10:00|2.1|0.7|2.09|0.69|2.1|0.7|2.05|0.65|0
1663697700000|2022-09-20 18:15:00|2.08|0.68|2.13|0.73|2.13|0.73|2.04|0.64|0
1663698000000|2022-09-20 18:20:00|2.12|0.72|2.18|0.78|2.2|0.8|2.12|0.72|0
1663698300000|2022-09-20 18:25:00|2.19|0.79|2.16|0.76|2.19|0.79|2.14|0.74|0
1663698600000|2022-09-20 18:30:00|2.15|0.75|1.89|0.49|2.19|0.79|1.89|0.49|0
1663698900000|2022-09-20 18:35:00|1.9|0.5|1.9|0.5|1.92|0.52|1.88|0.48|0
1663699200000|2022-09-20 18:40:00|1.89|0.49|1.9|0.5|1.91|0.51|1.84|0.44|0
1663699500000|2022-09-20 18:45:00|1.91|0.51|2.03|0.63|2.07|0.67|1.91|0.51|0
1663699800000|2022-09-20 18:50:00|2.02|0.62|1.99|0.59|2.05|0.65|1.98|0.58|0
1663700100000|2022-09-20 18:55:00|2|0.6|2.04|0.64|2.07|0.67|1.97|0.57|0
1663700400000|2022-09-20 19:00:00|2.03|0.63|2.05|0.65|2.12|0.72|2.02|0.62|0
1663700700000|2022-09-20 19:05:00|2.04|0.64|2|0.6|2.04|0.64|1.98|0.58|0
1663701000000|2022-09-20 19:10:00|1.99|0.59|2.06|0.66|2.07|0.67|1.99|0.59|0
1663701300000|2022-09-20 19:15:00|2.05|0.65|2.09|0.69|2.09|0.69|2.03|0.63|0
1663701600000|2022-09-20 19:20:00|2.08|0.68|2.13|0.73|2.15|0.75|2.08|0.68|0
1663701900000|2022-09-20 19:25:00|2.14|0.74|2.2|0.8|2.24|0.84|2.13|0.73|0
1663702200000|2022-09-20 19:30:00|2.19|0.79|2.23|0.83|2.24|0.84|2.11|0.71|0
1663702500000|2022-09-20 19:35:00|2.22|0.82|2.29|0.89|2.45|1.05|2.22|0.82|0
1663702800000|2022-09-20 19:40:00|2.3|0.9|2.3|0.9|2.31|0.91|2.24|0.84|0
1663703100000|2022-09-20 19:45:00|2.31|0.91|2.26|0.86|2.34|0.94|2.24|0.84|0
1663703400000|2022-09-20 19:50:00|2.25|0.85|2.22|0.82|2.29|0.89|2.15|0.75|0
1663703700000|2022-09-20 19:55:00|2.21|0.81|2.18|0.78|2.21|0.81|2.12|0.72|0
1663704000000|2022-09-20 20:00:00|2.19|0.79|2.21|0.81|2.25|0.85|2.19|0.79|0
1663704300000|2022-09-20 20:05:00|2.2|0.8|2.26|0.86|2.26|0.86|2.2|0.8|0
1663704600000|2022-09-20 20:10:00|2.25|0.85|2.24|0.84|2.28|0.88|2.24|0.84|0
1663704900000|2022-09-20 20:15:00|2.46|0.66|2.42|0.62|2.47|0.67|2.42|0.62|0
1663705200000|2022-09-20 20:20:00|2.43|0.63|2.41|0.61|2.43|0.63|2.41|0.61|0
1663705500000|2022-09-20 20:25:00|2.42|0.62|2.41|0.61|2.43|0.63|2.4|0.6|0
1663705800000|2022-09-20 20:30:00|2.4|0.6|2.4|0.6|2.42|0.62|2.4|0.6|0
1663706100000|2022-09-20 20:35:00|2.39|0.59|2.41|0.61|2.41|0.61|2.38|0.58|0
1663706400000|2022-09-20 20:40:00|2.4|0.6|2.41|0.61|2.41|0.61|2.4|0.6|0
1663706700000|2022-09-20 20:45:00|2.42|0.62|2.42|0.62|2.42|0.62|2.41|0.61|0
1663707000000|2022-09-20 20:50:00|2.43|0.63|2.43|0.63|2.43|0.63|2.42|0.62|0
1663707300000|2022-09-20 20:55:00|2.42|0.62|2.44|0.64|2.44|0.64|2.42|0.62|0
1663707600000|2022-09-20 21:00:00|2.43|0.63|2.44|0.64|2.44|0.64|2.43|0.63|0
1663707900000|2022-09-20 21:05:00|2.43|0.63|2.43|0.63|2.44|0.64|2.43|0.63|0
1663708800000|2022-09-20 21:20:00|2.42|0.62|2.43|0.63|2.43|0.63|2.42|0.62|0
1663709100000|2022-09-20 21:25:00|2.42|0.62|2.42|0.62|2.42|0.62|2.42|0.62|0
1663709700000|2022-09-20 21:35:00|2.43|0.63|2.42|0.62|2.43|0.63|2.42|0.62|0
1663710900000|2022-09-20 21:55:00|2.43|0.63|2.42|0.62|2.43|0.63|2.42|0.62|0
1663711200000|2022-09-20 22:00:00|2.43|0.63|2.39|0.59|2.43|0.63|2.37|0.57|0
1663711500000|2022-09-20 22:05:00|2.38|0.58|2.37|0.57|2.39|0.59|2.37|0.57|0
1663711800000|2022-09-20 22:10:00|2.38|0.58|2.35|0.55|2.39|0.59|2.35|0.55|0
1663712100000|2022-09-20 22:15:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1663712400000|2022-09-20 22:20:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1663712700000|2022-09-20 22:25:00|2.37|0.57|2.36|0.56|2.38|0.58|2.36|0.56|0
1663713000000|2022-09-20 22:30:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1663713300000|2022-09-20 22:35:00|2.38|0.58|2.37|0.57|2.38|0.58|2.36|0.56|0
1663713600000|2022-09-20 22:40:00|2.38|0.58|2.38|0.58|2.39|0.59|2.38|0.58|0
1663713900000|2022-09-20 22:45:00|2.37|0.57|2.37|0.57|2.37|0.57|2.37|0.57|0
1663714200000|2022-09-20 22:50:00|2.38|0.58|2.37|0.57|2.39|0.59|2.37|0.57|0
1663714500000|2022-09-20 22:55:00|2.38|0.58|2.4|0.6|2.4|0.6|2.38|0.58|0
1663714800000|2022-09-20 23:00:00|2.39|0.59|2.39|0.59|2.41|0.61|2.39|0.59|0
1663715100000|2022-09-20 23:05:00|2.38|0.58|2.34|0.54|2.39|0.59|2.34|0.54|0
1663715400000|2022-09-20 23:10:00|2.35|0.55|2.32|0.52|2.35|0.55|2.32|0.52|0
1663715700000|2022-09-20 23:15:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1663716000000|2022-09-20 23:20:00|2.34|0.54|2.34|0.54|2.35|0.55|2.34|0.54|0
1663716300000|2022-09-20 23:25:00|2.35|0.55|2.34|0.54|2.36|0.56|2.34|0.54|0
1663716600000|2022-09-20 23:30:00|2.35|0.55|2.37|0.57|2.37|0.57|2.34|0.54|0
1663716900000|2022-09-20 23:35:00|2.36|0.56|2.37|0.57|2.38|0.58|2.36|0.56|0
1663717200000|2022-09-20 23:40:00|2.38|0.58|2.38|0.58|2.38|0.58|2.38|0.58|0
1663717500000|2022-09-20 23:45:00|2.39|0.59|2.38|0.58|2.39|0.59|2.38|0.58|0
1663717800000|2022-09-20 23:50:00|2.39|0.59|2.39|0.59|2.4|0.6|2.37|0.57|0
1663718100000|2022-09-20 23:55:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1663718400000|2022-09-21 00:00:00|2.37|0.57|2.39|0.59|2.41|0.61|2.35|0.55|0
1663718700000|2022-09-21 00:05:00|2.4|0.6|2.4|0.6|2.4|0.6|2.39|0.59|0
1663719000000|2022-09-21 00:10:00|2.41|0.61|2.42|0.62|2.44|0.64|2.4|0.6|0
1663719300000|2022-09-21 00:15:00|2.41|0.61|2.4|0.6|2.41|0.61|2.38|0.58|0
1663719600000|2022-09-21 00:20:00|2.41|0.61|2.41|0.61|2.43|0.63|2.4|0.6|0
1663719900000|2022-09-21 00:25:00|2.42|0.62|2.42|0.62|2.43|0.63|2.4|0.6|0
1663720200000|2022-09-21 00:30:00|2.43|0.63|2.42|0.62|2.43|0.63|2.41|0.61|0
1663720500000|2022-09-21 00:35:00|2.43|0.63|2.43|0.63|2.45|0.65|2.4|0.6|0
1663720800000|2022-09-21 00:40:00|2.44|0.64|2.44|0.64|2.45|0.65|2.43|0.63|0
1663721100000|2022-09-21 00:45:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1663721400000|2022-09-21 00:50:00|2.42|0.62|2.42|0.62|2.42|0.62|2.41|0.61|0
1663721700000|2022-09-21 00:55:00|2.43|0.63|2.41|0.61|2.44|0.64|2.4|0.6|0
1663722000000|2022-09-21 01:00:00|2.4|0.6|2.4|0.6|2.41|0.61|2.39|0.59|0
1663722300000|2022-09-21 01:05:00|2.41|0.61|2.41|0.61|2.42|0.62|2.39|0.59|0
1663722600000|2022-09-21 01:10:00|2.4|0.6|2.41|0.61|2.41|0.61|2.4|0.6|0
1663722900000|2022-09-21 01:15:00|2.4|0.6|2.42|0.62|2.43|0.63|2.4|0.6|0
1663723200000|2022-09-21 01:20:00|2.41|0.61|2.38|0.58|2.41|0.61|2.37|0.57|0
1663723500000|2022-09-21 01:25:00|2.37|0.57|2.34|0.54|2.37|0.57|2.32|0.52|0
1663723800000|2022-09-21 01:30:00|2.33|0.53|2.32|0.52|2.35|0.55|2.32|0.52|0
1663724100000|2022-09-21 01:35:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1663724400000|2022-09-21 01:40:00|2.33|0.53|2.35|0.55|2.35|0.55|2.33|0.53|0
1663724700000|2022-09-21 01:45:00|2.34|0.54|2.36|0.56|2.36|0.56|2.34|0.54|0
1663725000000|2022-09-21 01:50:00|2.35|0.55|2.34|0.54|2.36|0.56|2.34|0.54|0
1663725300000|2022-09-21 01:55:00|2.33|0.53|2.34|0.54|2.34|0.54|2.32|0.52|0
1663725600000|2022-09-21 02:00:00|2.33|0.53|2.34|0.54|2.35|0.55|2.33|0.53|0
1663725900000|2022-09-21 02:05:00|2.35|0.55|2.4|0.6|2.41|0.61|2.35|0.55|0
1663726200000|2022-09-21 02:10:00|2.41|0.61|2.4|0.6|2.41|0.61|2.39|0.59|0
1663726500000|2022-09-21 02:15:00|2.39|0.59|2.4|0.6|2.4|0.6|2.39|0.59|0
1663726800000|2022-09-21 02:20:00|2.39|0.59|2.39|0.59|2.4|0.6|2.39|0.59|0
1663727100000|2022-09-21 02:25:00|2.4|0.6|2.4|0.6|2.42|0.62|2.39|0.59|0
1663727400000|2022-09-21 02:30:00|2.39|0.59|2.4|0.6|2.4|0.6|2.38|0.58|0
1663727700000|2022-09-21 02:35:00|2.41|0.61|2.41|0.61|2.41|0.61|2.4|0.6|0
1663728000000|2022-09-21 02:40:00|2.4|0.6|2.42|0.62|2.42|0.62|2.4|0.6|0
1663728300000|2022-09-21 02:45:00|2.43|0.63|2.41|0.61|2.43|0.63|2.41|0.61|0
1663728600000|2022-09-21 02:50:00|2.42|0.62|2.41|0.61|2.42|0.62|2.41|0.61|0
1663728900000|2022-09-21 02:55:00|2.4|0.6|2.41|0.61|2.41|0.61|2.4|0.6|0
1663729200000|2022-09-21 03:00:00|2.4|0.6|2.4|0.6|2.41|0.61|2.39|0.59|0
1663729500000|2022-09-21 03:05:00|2.39|0.59|2.38|0.58|2.4|0.6|2.38|0.58|0
1663729800000|2022-09-21 03:10:00|2.39|0.59|2.39|0.59|2.4|0.6|2.38|0.58|0
1663730100000|2022-09-21 03:15:00|2.38|0.58|2.38|0.58|2.39|0.59|2.38|0.58|0
1663730400000|2022-09-21 03:20:00|2.37|0.57|2.39|0.59|2.39|0.59|2.37|0.57|0
1663730700000|2022-09-21 03:25:00|2.38|0.58|2.38|0.58|2.39|0.59|2.37|0.57|0
1663731000000|2022-09-21 03:30:00|2.39|0.59|2.38|0.58|2.4|0.6|2.38|0.58|0
1663731300000|2022-09-21 03:35:00|2.39|0.59|2.39|0.59|2.41|0.61|2.38|0.58|0
1663731600000|2022-09-21 03:40:00|2.38|0.58|2.39|0.59|2.39|0.59|2.38|0.58|0
1663731900000|2022-09-21 03:45:00|2.4|0.6|2.41|0.61|2.41|0.61|2.4|0.6|0
1663732200000|2022-09-21 03:50:00|2.42|0.62|2.42|0.62|2.42|0.62|2.41|0.61|0
1663732500000|2022-09-21 03:55:00|2.41|0.61|2.42|0.62|2.42|0.62|2.4|0.6|0
1663732800000|2022-09-21 04:00:00|2.41|0.61|2.41|0.61|2.41|0.61|2.4|0.6|0
1663733100000|2022-09-21 04:05:00|2.4|0.6|2.4|0.6|2.4|0.6|2.39|0.59|0
1663733400000|2022-09-21 04:10:00|2.39|0.59|2.39|0.59|2.4|0.6|2.38|0.58|0
1663733700000|2022-09-21 04:15:00|2.38|0.58|2.39|0.59|2.39|0.59|2.38|0.58|0
1663734000000|2022-09-21 04:20:00|2.38|0.58|2.38|0.58|2.38|0.58|2.38|0.58|0
1663734300000|2022-09-21 04:25:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1663734600000|2022-09-21 04:30:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1663734900000|2022-09-21 04:35:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1663735200000|2022-09-21 04:40:00|2.39|0.59|2.39|0.59|2.4|0.6|2.38|0.58|0
1663735500000|2022-09-21 04:45:00|2.4|0.6|2.39|0.59|2.4|0.6|2.38|0.58|0
1663735800000|2022-09-21 04:50:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1663736100000|2022-09-21 04:55:00|2.38|0.58|2.39|0.59|2.39|0.59|2.37|0.57|0
1663736400000|2022-09-21 05:00:00|2.4|0.6|2.41|0.61|2.41|0.61|2.39|0.59|0
1663736700000|2022-09-21 05:05:00|2.42|0.62|2.4|0.6|2.43|0.63|2.39|0.59|0
1663737000000|2022-09-21 05:10:00|2.41|0.61|2.4|0.6|2.41|0.61|2.4|0.6|0
1663737300000|2022-09-21 05:15:00|2.39|0.59|2.4|0.6|2.4|0.6|2.39|0.59|0
1663737600000|2022-09-21 05:20:00|2.39|0.59|2.39|0.59|2.41|0.61|2.39|0.59|0
1663737900000|2022-09-21 05:25:00|2.4|0.6|2.43|0.63|2.43|0.63|2.4|0.6|0
1663738200000|2022-09-21 05:30:00|2.44|0.64|2.46|0.66|2.46|0.66|2.43|0.63|0
1663738500000|2022-09-21 05:35:00|2.45|0.65|2.43|0.63|2.46|0.66|2.43|0.63|0
1663738800000|2022-09-21 05:40:00|2.42|0.62|2.41|0.61|2.43|0.63|2.41|0.61|0
1663739100000|2022-09-21 05:45:00|2.42|0.62|2.42|0.62|2.42|0.62|2.4|0.6|0
1663739400000|2022-09-21 05:50:00|2.41|0.61|2.44|0.64|2.45|0.65|2.41|0.61|0
1663739700000|2022-09-21 05:55:00|2.45|0.65|2.32|0.52|2.45|0.65|2.29|0.49|0
1663740000000|2022-09-21 06:00:00|2.31|0.51|2.37|0.57|2.37|0.57|2.24|0.44|0
1663740300000|2022-09-21 06:05:00|2.38|0.58|2.37|0.57|2.42|0.62|2.35|0.55|0
1663740600000|2022-09-21 06:10:00|2.38|0.58|2.32|0.52|2.42|0.62|2.29|0.49|0
1663740900000|2022-09-21 06:15:00|2.33|0.53|2.35|0.55|2.37|0.57|2.31|0.51|0
1663741200000|2022-09-21 06:20:00|2.36|0.56|2.34|0.54|2.37|0.57|2.33|0.53|0
1663741500000|2022-09-21 06:25:00|2.33|0.53|2.26|0.46|2.34|0.54|2.26|0.46|0
1663741800000|2022-09-21 06:30:00|2.27|0.47|2.22|0.42|2.27|0.47|2.21|0.41|0
1663742100000|2022-09-21 06:35:00|2.23|0.43|2.2|0.4|2.25|0.45|2.2|0.4|0
1663742400000|2022-09-21 06:40:00|2.22|0.42|2.24|0.44|2.25|0.45|2.18|0.38|0
1663742700000|2022-09-21 06:45:00|2.25|0.45|2.35|0.55|2.36|0.56|2.19|0.39|0
1663743000000|2022-09-21 06:50:00|2.34|0.54|2.3|0.5|2.35|0.55|2.29|0.49|0
1663743300000|2022-09-21 06:55:00|2.31|0.51|2.28|0.48|2.32|0.52|2.26|0.46|0
1663743600000|2022-09-21 07:00:00|2.29|0.49|2.24|0.44|2.32|0.52|2.23|0.43|0
1663743900000|2022-09-21 07:05:00|2.05|0.65|2.01|0.61|2.06|0.66|1.98|0.58|0
1663744200000|2022-09-21 07:10:00|2.02|0.62|2.04|0.64|2.05|0.65|1.98|0.58|0
1663744500000|2022-09-21 07:15:00|2.03|0.63|2.11|0.71|2.13|0.73|2.03|0.63|0
1663744800000|2022-09-21 07:20:00|2.1|0.7|2.12|0.72|2.13|0.73|2.08|0.68|0
1663745100000|2022-09-21 07:25:00|2.13|0.73|2.2|0.8|2.22|0.82|2.12|0.72|0
1663745400000|2022-09-21 07:30:00|2.19|0.79|2.18|0.78|2.19|0.79|2.14|0.74|0
1663745700000|2022-09-21 07:35:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1663746000000|2022-09-21 07:40:00|2.18|0.78|2.17|0.77|2.19|0.79|2.15|0.75|0
1663746300000|2022-09-21 07:45:00|2.18|0.78|2.23|0.83|2.24|0.84|2.18|0.78|0
1663746600000|2022-09-21 07:50:00|2.24|0.84|2.22|0.82|2.26|0.86|2.22|0.82|0
1663746900000|2022-09-21 07:55:00|2.23|0.83|2.18|0.78|2.23|0.83|2.18|0.78|0
1663747200000|2022-09-21 08:00:00|2.19|0.79|2.17|0.77|2.19|0.79|2.16|0.76|0
1663747500000|2022-09-21 08:05:00|2.16|0.76|2.19|0.79|2.19|0.79|2.14|0.74|0
1663747800000|2022-09-21 08:10:00|2.2|0.8|2.18|0.78|2.22|0.82|2.18|0.78|0
1663748100000|2022-09-21 08:15:00|2.19|0.79|2.24|0.84|2.24|0.84|2.19|0.79|0
1663748400000|2022-09-21 08:20:00|2.23|0.83|2.26|0.86|2.26|0.86|2.23|0.83|0
1663748700000|2022-09-21 08:25:00|2.27|0.87|2.22|0.82|2.27|0.87|2.22|0.82|0
1663749000000|2022-09-21 08:30:00|2.23|0.83|2.23|0.83|2.24|0.84|2.21|0.81|0
1663749300000|2022-09-21 08:35:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1663749600000|2022-09-21 08:40:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1663749900000|2022-09-21 08:45:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1663750200000|2022-09-21 08:50:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1663750500000|2022-09-21 08:55:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1663750800000|2022-09-21 09:00:00|2.24|0.84|2.21|0.81|2.24|0.84|2.2|0.8|0
1663751100000|2022-09-21 09:05:00|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1663751400000|2022-09-21 09:10:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1663751700000|2022-09-21 09:15:00|2.21|0.81|2.18|0.78|2.21|0.81|2.18|0.78|0
1663752000000|2022-09-21 09:20:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1663752300000|2022-09-21 09:25:00|2.18|0.78|2.23|0.83|2.23|0.83|2.18|0.78|0
1663752600000|2022-09-21 09:30:00|2.22|0.82|2.27|0.87|2.27|0.87|2.22|0.82|0
1663752900000|2022-09-21 09:35:00|2.28|0.88|2.28|0.88|2.29|0.89|2.26|0.86|0
1663753200000|2022-09-21 09:40:00|2.29|0.89|2.28|0.88|2.31|0.91|2.28|0.88|0
1663753500000|2022-09-21 09:45:00|2.29|0.89|2.34|0.94|2.34|0.94|2.28|0.88|0
1663753800000|2022-09-21 09:50:00|2.33|0.93|2.32|0.92|2.35|0.95|2.31|0.91|0
1663754100000|2022-09-21 09:55:00|2.31|0.91|2.33|0.93|2.34|0.94|2.31|0.91|0
1663754400000|2022-09-21 10:00:00|2.32|0.92|2.31|0.91|2.34|0.94|2.31|0.91|0
1663754700000|2022-09-21 10:05:00|2.32|0.92|2.36|0.96|2.36|0.96|2.3|0.9|0
1663755000000|2022-09-21 10:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1663755300000|2022-09-21 10:15:00|2.37|0.97|2.36|0.96|2.38|0.98|2.36|0.96|0
1663755600000|2022-09-21 10:20:00|2.37|0.97|2.32|0.92|2.37|0.97|2.32|0.92|0
1663755900000|2022-09-21 10:25:00|2.33|0.93|2.29|0.89|2.34|0.94|2.28|0.88|0
1663756200000|2022-09-21 10:30:00|2.28|0.88|2.22|0.82|2.28|0.88|2.21|0.81|0
1663756500000|2022-09-21 10:35:00|2.21|0.81|2.25|0.85|2.26|0.86|2.18|0.78|0
1663756800000|2022-09-21 10:40:00|2.26|0.86|2.27|0.87|2.28|0.88|2.25|0.85|0
1663757100000|2022-09-21 10:45:00|2.28|0.88|2.29|0.89|2.31|0.91|2.27|0.87|0
1663757400000|2022-09-21 10:50:00|2.3|0.9|2.31|0.91|2.33|0.93|2.29|0.89|0
1663757700000|2022-09-21 10:55:00|2.3|0.9|2.28|0.88|2.32|0.92|2.28|0.88|0
1663758000000|2022-09-21 11:00:00|2.29|0.89|2.28|0.88|2.3|0.9|2.28|0.88|0
1663758300000|2022-09-21 11:05:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1663758600000|2022-09-21 11:10:00|2.27|0.87|2.24|0.84|2.27|0.87|2.24|0.84|0
1663758900000|2022-09-21 11:15:00|2.25|0.85|2.26|0.86|2.29|0.89|2.25|0.85|0
1663759200000|2022-09-21 11:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1663759500000|2022-09-21 11:25:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1663759800000|2022-09-21 11:30:00|2.24|0.84|2.26|0.86|2.28|0.88|2.24|0.84|0
1663760100000|2022-09-21 11:35:00|2.25|0.85|2.28|0.88|2.3|0.9|2.25|0.85|0
1663760400000|2022-09-21 11:40:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1663760700000|2022-09-21 11:45:00|2.31|0.91|2.35|0.95|2.36|0.96|2.31|0.91|0
1663761000000|2022-09-21 11:50:00|2.34|0.94|2.37|0.97|2.39|0.99|2.34|0.94|0
1663761300000|2022-09-21 11:55:00|2.38|0.98|2.35|0.95|2.38|0.98|2.34|0.94|0
1663761600000|2022-09-21 12:00:00|2.36|0.96|2.27|0.87|2.36|0.96|2.27|0.87|0
1663761900000|2022-09-21 12:05:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1663762200000|2022-09-21 12:10:00|2.29|0.89|2.28|0.88|2.29|0.89|2.26|0.86|0
1663762500000|2022-09-21 12:15:00|2.27|0.87|2.26|0.86|2.28|0.88|2.25|0.85|0
1663762800000|2022-09-21 12:20:00|2.25|0.85|2.28|0.88|2.29|0.89|2.25|0.85|0
1663763100000|2022-09-21 12:25:00|2.27|0.87|2.33|0.93|2.33|0.93|2.27|0.87|0
1663763400000|2022-09-21 12:30:00|2.34|0.94|2.4|1|2.42|1.02|2.33|0.93|0
1663763700000|2022-09-21 12:35:00|2.39|0.99|2.39|0.99|2.41|1.01|2.38|0.98|0
1663764000000|2022-09-21 12:40:00|2.4|1|2.37|0.97|2.4|1|2.36|0.96|0
1663764300000|2022-09-21 12:45:00|2.36|0.96|2.43|1.03|2.43|1.03|2.36|0.96|0
1663764600000|2022-09-21 12:50:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1663764900000|2022-09-21 12:55:00|2.4|1|2.41|1.01|2.41|1.01|2.37|0.97|0
1663765200000|2022-09-21 13:00:00|2.42|1.02|2.42|1.02|2.45|1.05|2.42|1.02|0
1663765500000|2022-09-21 13:05:00|2.43|1.03|2.44|1.04|2.44|1.04|2.39|0.99|0
1663765800000|2022-09-21 13:10:00|2.45|1.05|2.44|1.04|2.45|1.05|2.41|1.01|0
1663766100000|2022-09-21 13:15:00|2.43|1.03|2.43|1.03|2.46|1.06|2.43|1.03|0
1663766400000|2022-09-21 13:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1663766700000|2022-09-21 13:25:00|2.41|1.01|2.43|1.03|2.43|1.03|2.38|0.98|0
1663767000000|2022-09-21 13:30:00|2.42|1.02|2.27|0.87|2.5|1.1|2.25|0.85|0
1663767300000|2022-09-21 13:35:00|2.28|0.88|2.32|0.92|2.34|0.94|2.27|0.87|0
1663767600000|2022-09-21 13:40:00|2.33|0.93|2.28|0.88|2.37|0.97|2.28|0.88|0
1663767900000|2022-09-21 13:45:00|2.29|0.89|2.43|1.03|2.45|1.05|2.29|0.89|0
1663768200000|2022-09-21 13:50:00|2.42|1.02|2.4|1|2.46|1.06|2.38|0.98|0
1663768500000|2022-09-21 13:55:00|2.41|1.01|2.37|0.97|2.42|1.02|2.34|0.94|0
1663768800000|2022-09-21 14:00:00|2.36|0.96|2.4|1|2.41|1.01|2.36|0.96|0
1663769100000|2022-09-21 14:05:00|2.41|1.01|2.44|1.04|2.44|1.04|2.32|0.92|0
1663769400000|2022-09-21 14:10:00|2.43|1.03|2.42|1.02|2.45|1.05|2.38|0.98|0
1663769700000|2022-09-21 14:15:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1663770000000|2022-09-21 14:20:00|2.4|1|2.43|1.03|2.43|1.03|2.36|0.96|0
1663770300000|2022-09-21 14:25:00|2.42|1.02|2.5|1.1|2.51|1.11|2.39|0.99|0
1663770600000|2022-09-21 14:30:00|2.51|1.11|2.41|1.01|2.51|1.11|2.39|0.99|0
1663770900000|2022-09-21 14:35:00|2.4|1|2.37|0.97|2.41|1.01|2.36|0.96|0
1663771200000|2022-09-21 14:40:00|2.36|0.96|2.32|0.92|2.38|0.98|2.32|0.92|0
1663771500000|2022-09-21 14:45:00|2.33|0.93|2.31|0.91|2.36|0.96|2.28|0.88|0
1663771800000|2022-09-21 14:50:00|2.33|0.93|2.34|0.94|2.36|0.96|2.31|0.91|0
1663772100000|2022-09-21 14:55:00|2.33|0.93|2.33|0.93|2.34|0.94|2.3|0.9|0
1663772400000|2022-09-21 15:00:00|2.32|0.92|2.28|0.88|2.36|0.96|2.27|0.87|0
1663772700000|2022-09-21 15:05:00|2.29|0.89|2.28|0.88|2.31|0.91|2.25|0.85|0
1663773000000|2022-09-21 15:10:00|2.27|0.87|2.33|0.93|2.33|0.93|2.27|0.87|0
1663773300000|2022-09-21 15:15:00|2.32|0.92|2.29|0.89|2.33|0.93|2.28|0.88|0
1663773600000|2022-09-21 15:20:00|2.3|0.9|2.31|0.91|2.31|0.91|2.26|0.86|0
1663773900000|2022-09-21 15:25:00|2.3|0.9|2.29|0.89|2.31|0.91|2.26|0.86|0
1663774200000|2022-09-21 15:30:00|2.3|0.9|2.31|0.91|2.33|0.93|2.29|0.89|0
1663774500000|2022-09-21 15:35:00|2.32|0.92|2.33|0.93|2.34|0.94|2.3|0.9|0
1663774800000|2022-09-21 15:40:00|2.32|0.92|2.35|0.95|2.36|0.96|2.32|0.92|0
1663775100000|2022-09-21 15:45:00|2.36|0.96|2.31|0.91|2.36|0.96|2.31|0.91|0
1663775400000|2022-09-21 15:50:00|2.3|0.9|2.31|0.91|2.33|0.93|2.29|0.89|0
1663775700000|2022-09-21 15:55:00|2.3|0.9|2.32|0.92|2.33|0.93|2.29|0.89|0
1663776000000|2022-09-21 16:00:00|2.31|0.91|2.3|0.9|2.32|0.92|2.29|0.89|0
1663776300000|2022-09-21 16:05:00|2.31|0.91|2.36|0.96|2.36|0.96|2.3|0.9|0
1663776600000|2022-09-21 16:10:00|2.35|0.95|2.36|0.96|2.38|0.98|2.34|0.94|0
1663776900000|2022-09-21 16:15:00|2.35|0.95|2.37|0.97|2.38|0.98|2.34|0.94|0
1663777200000|2022-09-21 16:20:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1663777500000|2022-09-21 16:25:00|2.34|0.94|2.38|0.98|2.38|0.98|2.33|0.93|0
1663777800000|2022-09-21 16:30:00|2.39|0.99|2.42|1.02|2.42|1.02|2.36|0.96|0
1663778100000|2022-09-21 16:35:00|2.41|1.01|2.38|0.98|2.43|1.03|2.37|0.97|0
1663778400000|2022-09-21 16:40:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1663778700000|2022-09-21 16:45:00|2.37|0.97|2.37|0.97|2.38|0.98|2.34|0.94|0
1663779000000|2022-09-21 16:50:00|2.38|0.98|2.32|0.92|2.38|0.98|2.32|0.92|0
1663779300000|2022-09-21 16:55:00|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1663779600000|2022-09-21 17:00:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1663779900000|2022-09-21 17:05:00|2.31|0.91|2.35|0.95|2.36|0.96|2.3|0.9|0
1663780200000|2022-09-21 17:10:00|2.34|0.94|2.34|0.94|2.37|0.97|2.33|0.93|0
1663780500000|2022-09-21 17:15:00|2.33|0.93|2.31|0.91|2.33|0.93|2.29|0.89|0
1663780800000|2022-09-21 17:20:00|2.3|0.9|2.3|0.9|2.31|0.91|2.29|0.89|0
1663781100000|2022-09-21 17:25:00|2.29|0.89|2.34|0.94|2.34|0.94|2.29|0.89|0
1663781400000|2022-09-21 17:30:00|2.35|0.95|2.38|0.98|2.38|0.98|2.34|0.94|0
1663781700000|2022-09-21 17:35:00|2.37|0.97|2.4|1|2.4|1|2.36|0.96|0
1663782000000|2022-09-21 17:40:00|2.39|0.99|2.38|0.98|2.45|1.05|2.37|0.97|0
1663782300000|2022-09-21 17:45:00|2.39|0.99|2.38|0.98|2.41|1.01|2.35|0.95|0
1663782600000|2022-09-21 17:50:00|2.37|0.97|2.37|0.97|2.41|1.01|2.37|0.97|0
1663782900000|2022-09-21 17:55:00|2.36|0.96|2.44|1.04|2.47|1.07|2.36|0.96|0
1663783200000|2022-09-21 18:00:00|2.4|1|1.71|0.31|2.4|1|1.71|0.31|0
1663783500000|2022-09-21 18:05:00|1.7|0.3|2.04|0.64|2.13|0.73|1.61|0.21|0
1663783800000|2022-09-21 18:10:00|2.01|0.61|1.75|0.35|2.08|0.68|1.74|0.34|0
1663784100000|2022-09-21 18:15:00|1.74|0.34|1.8|0.4|1.83|0.43|1.74|0.34|0
1663784400000|2022-09-21 18:20:00|1.79|0.39|1.89|0.49|1.9|0.5|1.79|0.39|0
1663784700000|2022-09-21 18:25:00|1.9|0.5|1.86|0.46|1.98|0.58|1.84|0.44|0
1663785000000|2022-09-21 18:30:00|1.84|0.44|2.2|0.8|2.23|0.83|1.76|0.36|0
1663785300000|2022-09-21 18:35:00|2.18|0.78|2.14|0.74|2.27|0.87|2.05|0.65|0
1663785600000|2022-09-21 18:40:00|2.13|0.73|2.53|1.13|2.54|1.14|2.07|0.67|0
1663785900000|2022-09-21 18:45:00|2.55|1.15|2.3|0.9|2.72|1.32|2.2|0.8|0
1663786200000|2022-09-21 18:50:00|2.31|0.91|2.46|1.06|2.49|1.09|2.13|0.73|0
1663786500000|2022-09-21 18:55:00|2.49|1.09|2.42|1.02|2.51|1.11|2.31|0.91|0
1663786800000|2022-09-21 19:00:00|2.45|1.05|2.31|0.91|2.52|1.12|2.26|0.86|0
1663787100000|2022-09-21 19:05:00|2.32|0.92|2.16|0.76|2.61|1.21|2.16|0.76|0
1663787400000|2022-09-21 19:10:00|2.17|0.77|2.17|0.77|2.18|0.78|1.81|0.41|0
1663787700000|2022-09-21 19:15:00|2.15|0.75|2.07|0.67|2.26|0.86|2.04|0.64|0
1663788000000|2022-09-21 19:20:00|2.06|0.66|1.96|0.56|2.06|0.66|1.91|0.51|0
1663788300000|2022-09-21 19:25:00|1.95|0.55|1.72|0.32|1.95|0.55|1.71|0.31|0
1663788600000|2022-09-21 19:30:00|1.7|0.3|1.74|0.34|1.75|0.35|1.6|0.2|0
1663788900000|2022-09-21 19:35:00|1.73|0.33|1.59|0.19|1.73|0.33|1.53|0.13|0
1663789200000|2022-09-21 19:40:00|1.57|0.17|1.64|0.24|1.87|0.47|1.56|0.16|0
1663789500000|2022-09-21 19:45:00|1.63|0.23|1.6|0.2|1.65|0.25|1.58|0.18|0
1663789800000|2022-09-21 19:50:00|1.63|0.23|1.63|0.23|1.69|0.29|1.6|0.2|0
1663790100000|2022-09-21 19:55:00|1.64|0.24|1.51|0.11|1.64|0.24|1.51|0.11|0
1663790400000|2022-09-21 20:00:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1663790700000|2022-09-21 20:05:00|1.5|0.1|1.64|0.24|1.65|0.25|1.49|0.09|0
1663791000000|2022-09-21 20:10:00|1.63|0.23|1.62|0.22|1.65|0.25|1.61|0.21|0
1663791300000|2022-09-21 20:15:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1663791600000|2022-09-21 20:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1663830300000|2022-09-22 07:05:00|1.4||1.4||1.4||1.4||0
1663832700000|2022-09-22 07:45:00|1.41|0.01|1.49|0.09|1.49|0.09|1.41|0.01|0
1663833000000|2022-09-22 07:50:00|1.48|0.08|1.5|0.1|1.51|0.11|1.47|0.07|0
1663833300000|2022-09-22 07:55:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1663833600000|2022-09-22 08:00:00|1.49|0.09|1.54|0.14|1.54|0.14|1.49|0.09|0
1663833900000|2022-09-22 08:05:00|1.55|0.15|1.52|0.12|1.56|0.16|1.51|0.11|0
1663834200000|2022-09-22 08:10:00|1.53|0.13|1.51|0.11|1.54|0.14|1.51|0.11|0
1663834500000|2022-09-22 08:15:00|1.52|0.12|1.55|0.15|1.55|0.15|1.51|0.11|0
1663834800000|2022-09-22 08:20:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1663835100000|2022-09-22 08:25:00|1.55|0.15|1.55|0.15|1.57|0.17|1.54|0.14|0
1663835400000|2022-09-22 08:30:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1663835700000|2022-09-22 08:35:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1663836000000|2022-09-22 08:40:00|1.59|0.19|1.64|0.24|1.64|0.24|1.59|0.19|0
1663836300000|2022-09-22 08:45:00|1.65|0.25|1.51|0.11|1.69|0.29|1.5|0.1|0
1663836600000|2022-09-22 08:50:00|1.52|0.12|1.49|0.09|1.52|0.12|1.48|0.08|0
1663836900000|2022-09-22 08:55:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1663837200000|2022-09-22 09:00:00|1.49|0.09|1.47|0.07|1.5|0.1|1.45|0.05|0
1663837500000|2022-09-22 09:05:00|1.46|0.06|1.42|0.02|1.47|0.07|1.42|0.02|0
1663837800000|2022-09-22 09:10:00|1.43|0.03|1.45|0.05|1.45|0.05|1.42|0.02|0
1663838100000|2022-09-22 09:15:00|1.46|0.06|1.42|0.02|1.46|0.06|1.42|0.02|0
1663838400000|2022-09-22 09:20:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1663838700000|2022-09-22 09:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1663839000000|2022-09-22 09:30:00|1.44|0.04|1.42|0.02|1.45|0.05|1.42|0.02|0
1663839300000|2022-09-22 09:35:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1663841400000|2022-09-22 10:10:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1663848900000|2022-09-22 12:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1663851000000|2022-09-22 12:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1663851300000|2022-09-22 12:55:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1663877700000|2022-09-22 20:15:00|1.8||1.8||1.8||1.8||0
1663916700000|2022-09-23 07:05:00|1.4||1.4||1.4||1.4||0
1664175900000|2022-09-26 07:05:00|1.4||1.4||1.4||1.4||0
1664223300000|2022-09-26 20:15:00|1.8||1.8||1.8||1.8||0
1664262300000|2022-09-27 07:05:00|1.4||1.4||1.4||1.4||0
1664309700000|2022-09-27 20:15:00|1.8||1.8||1.8||1.8||0
1664348700000|2022-09-28 07:05:00|1.4||1.4||1.4||1.4||0
1664396100000|2022-09-28 20:15:00|1.8||1.8||1.8||1.8||0
1664435100000|2022-09-29 07:05:00|1.4||1.4||1.4||1.4||0
1664482500000|2022-09-29 20:15:00|1.8||1.8||1.8||1.8||0
1664521500000|2022-09-30 07:05:00|1.4||1.4||1.4||1.4||0
1664568900000|2022-09-30 20:15:00|1.8||1.8||1.8||1.8||0
1664568900000|2022-09-30 20:15:00|1.8||1.8||1.8||1.8||0
1664780700000|2022-10-03 07:05:00|1.4||1.4||1.4||1.4||0
1664828100000|2022-10-03 20:15:00|1.8||1.8||1.8||1.8||0
1664867100000|2022-10-04 07:05:00|1.4||1.4||1.4||1.4||0
1664914500000|2022-10-04 20:15:00|1.8||1.8||1.8||1.8||0
1664953500000|2022-10-05 07:05:00|1.4||1.4||1.4||1.4||0
1664980500000|2022-10-05 14:35:00|1.49|0.09|1.53|0.13|1.53|0.13|1.49|0.09|0
1664980800000|2022-10-05 14:40:00|1.52|0.12|1.55|0.15|1.56|0.16|1.51|0.11|0
1664981100000|2022-10-05 14:45:00|1.54|0.14|1.52|0.12|1.56|0.16|1.52|0.12|0
1664981400000|2022-10-05 14:50:00|1.53|0.13|1.53|0.13|1.53|0.13|1.49|0.09|0
1664981700000|2022-10-05 14:55:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1664982000000|2022-10-05 15:00:00|1.5|0.1|1.54|0.14|1.55|0.15|1.5|0.1|0
1664982300000|2022-10-05 15:05:00|1.53|0.13|1.52|0.12|1.53|0.13|1.5|0.1|0
1664982600000|2022-10-05 15:10:00|1.53|0.13|1.55|0.15|1.55|0.15|1.5|0.1|0
1664982900000|2022-10-05 15:15:00|1.54|0.14|1.58|0.18|1.58|0.18|1.53|0.13|0
1664983200000|2022-10-05 15:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.56|0.16|0
1664983500000|2022-10-05 15:25:00|1.59|0.19|1.55|0.15|1.6|0.2|1.53|0.13|0
1664983800000|2022-10-05 15:30:00|1.54|0.14|1.55|0.15|1.56|0.16|1.53|0.13|0
1664984100000|2022-10-05 15:35:00|1.56|0.16|1.61|0.21|1.61|0.21|1.55|0.15|0
1664984400000|2022-10-05 15:40:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1664984700000|2022-10-05 15:45:00|1.58|0.18|1.56|0.16|1.6|0.2|1.56|0.16|0
1664985000000|2022-10-05 15:50:00|1.55|0.15|1.58|0.18|1.59|0.19|1.55|0.15|0
1664985300000|2022-10-05 15:55:00|1.59|0.19|1.58|0.18|1.6|0.2|1.57|0.17|0
1664985600000|2022-10-05 16:00:00|1.59|0.19|1.55|0.15|1.59|0.19|1.53|0.13|0
1664985900000|2022-10-05 16:05:00|1.56|0.16|1.65|0.25|1.66|0.26|1.55|0.15|0
1664986200000|2022-10-05 16:10:00|1.64|0.24|1.69|0.29|1.72|0.32|1.64|0.24|0
1664986500000|2022-10-05 16:15:00|1.7|0.3|1.74|0.34|1.76|0.36|1.69|0.29|0
1664986800000|2022-10-05 16:20:00|1.73|0.33|1.61|0.21|1.74|0.34|1.6|0.2|0
1664987100000|2022-10-05 16:25:00|1.62|0.22|1.59|0.19|1.62|0.22|1.58|0.18|0
1664987400000|2022-10-05 16:30:00|1.58|0.18|1.58|0.18|1.6|0.2|1.57|0.17|0
1664987700000|2022-10-05 16:35:00|1.57|0.17|1.6|0.2|1.6|0.2|1.57|0.17|0
1664988000000|2022-10-05 16:40:00|1.59|0.19|1.62|0.22|1.62|0.22|1.58|0.18|0
1664988300000|2022-10-05 16:45:00|1.61|0.21|1.7|0.3|1.7|0.3|1.6|0.2|0
1664988600000|2022-10-05 16:50:00|1.71|0.31|1.7|0.3|1.71|0.31|1.67|0.27|0
1664988900000|2022-10-05 16:55:00|1.69|0.29|1.65|0.25|1.7|0.3|1.65|0.25|0
1664989200000|2022-10-05 17:00:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1664989500000|2022-10-05 17:05:00|1.67|0.27|1.7|0.3|1.74|0.34|1.67|0.27|0
1664989800000|2022-10-05 17:10:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1664990100000|2022-10-05 17:15:00|1.75|0.35|1.8|0.4|1.8|0.4|1.74|0.34|0
1664990400000|2022-10-05 17:20:00|1.81|0.41|1.8|0.4|1.86|0.46|1.8|0.4|0
1664990700000|2022-10-05 17:25:00|1.79|0.39|1.78|0.38|1.8|0.4|1.77|0.37|0
1664991000000|2022-10-05 17:30:00|1.77|0.37|1.7|0.3|1.78|0.38|1.7|0.3|0
1664991300000|2022-10-05 17:35:00|1.69|0.29|1.69|0.29|1.7|0.3|1.65|0.25|0
1664991600000|2022-10-05 17:40:00|1.68|0.28|1.68|0.28|1.69|0.29|1.65|0.25|0
1664991900000|2022-10-05 17:45:00|1.67|0.27|1.71|0.31|1.72|0.32|1.66|0.26|0
1664992200000|2022-10-05 17:50:00|1.7|0.3|1.67|0.27|1.71|0.31|1.66|0.26|0
1664992500000|2022-10-05 17:55:00|1.66|0.26|1.62|0.22|1.68|0.28|1.62|0.22|0
1664992800000|2022-10-05 18:00:00|1.63|0.23|1.66|0.26|1.67|0.27|1.61|0.21|0
1664993100000|2022-10-05 18:05:00|1.65|0.25|1.65|0.25|1.68|0.28|1.65|0.25|0
1664993400000|2022-10-05 18:10:00|1.66|0.26|1.69|0.29|1.71|0.31|1.65|0.25|0
1664993700000|2022-10-05 18:15:00|1.68|0.28|1.73|0.33|1.74|0.34|1.67|0.27|0
1664994000000|2022-10-05 18:20:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1664994300000|2022-10-05 18:25:00|1.71|0.31|1.72|0.32|1.74|0.34|1.68|0.28|0
1664994600000|2022-10-05 18:30:00|1.73|0.33|1.68|0.28|1.73|0.33|1.68|0.28|0
1664994900000|2022-10-05 18:35:00|1.69|0.29|1.81|0.41|1.83|0.43|1.69|0.29|0
1664995200000|2022-10-05 18:40:00|1.8|0.4|1.82|0.42|1.82|0.42|1.79|0.39|0
1664995500000|2022-10-05 18:45:00|1.81|0.41|1.81|0.41|1.85|0.45|1.8|0.4|0
1664995800000|2022-10-05 18:50:00|1.82|0.42|1.83|0.43|1.86|0.46|1.79|0.39|0
1664996100000|2022-10-05 18:55:00|1.84|0.44|1.86|0.46|1.87|0.47|1.83|0.43|0
1664996400000|2022-10-05 19:00:00|1.87|0.47|1.94|0.54|1.96|0.56|1.87|0.47|0
1664996700000|2022-10-05 19:05:00|1.95|0.55|1.79|0.39|1.95|0.55|1.79|0.39|0
1664997000000|2022-10-05 19:10:00|1.78|0.38|1.82|0.42|1.82|0.42|1.75|0.35|0
1664997300000|2022-10-05 19:15:00|1.83|0.43|1.85|0.45|1.88|0.48|1.81|0.41|0
1664997600000|2022-10-05 19:20:00|1.84|0.44|1.83|0.43|1.85|0.45|1.8|0.4|0
1664997900000|2022-10-05 19:25:00|1.82|0.42|1.79|0.39|1.83|0.43|1.78|0.38|0
1664998200000|2022-10-05 19:30:00|1.78|0.38|1.79|0.39|1.82|0.42|1.78|0.38|0
1664998500000|2022-10-05 19:35:00|1.78|0.38|1.77|0.37|1.81|0.41|1.76|0.36|0
1664998800000|2022-10-05 19:40:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1664999100000|2022-10-05 19:45:00|1.77|0.37|1.74|0.34|1.8|0.4|1.73|0.33|0
1664999400000|2022-10-05 19:50:00|1.73|0.33|1.63|0.23|1.73|0.33|1.61|0.21|0
1664999700000|2022-10-05 19:55:00|1.64|0.24|1.67|0.27|1.67|0.27|1.61|0.21|0
1665000000000|2022-10-05 20:00:00|1.68|0.28|1.65|0.25|1.71|0.31|1.65|0.25|0
1665000300000|2022-10-05 20:05:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1665000600000|2022-10-05 20:10:00|1.66|0.26|1.63|0.23|1.68|0.28|1.63|0.23|0
1665000900000|2022-10-05 20:15:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1665001200000|2022-10-05 20:20:00|1.82|0.02|1.81|0.01|1.83|0.03|1.81|0.01|0
1665001500000|2022-10-05 20:25:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1665010200000|2022-10-05 22:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1665010500000|2022-10-05 22:55:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1665010800000|2022-10-05 23:00:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1665011400000|2022-10-05 23:10:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1665011700000|2022-10-05 23:15:00|1.81|0.01|1.82|0.02|1.83|0.03|1.81|0.01|0
1665012000000|2022-10-05 23:20:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1665012300000|2022-10-05 23:25:00|1.82|0.02|1.81|0.01|1.83|0.03|1.81|0.01|0
1665012600000|2022-10-05 23:30:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1665012900000|2022-10-05 23:35:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1665013200000|2022-10-05 23:40:00|1.82|0.02|1.84|0.04|1.85|0.05|1.82|0.02|0
1665013500000|2022-10-05 23:45:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1665013800000|2022-10-05 23:50:00|1.85|0.05|1.89|0.09|1.9|0.1|1.85|0.05|0
1665014100000|2022-10-05 23:55:00|1.9|0.1|1.9|0.1|1.91|0.11|1.89|0.09|0
1665014400000|2022-10-06 00:00:00|1.89|0.09|1.9|0.1|1.9|0.1|1.88|0.08|0
1665014700000|2022-10-06 00:05:00|1.89|0.09|1.89|0.09|1.89|0.09|1.87|0.07|0
1665015000000|2022-10-06 00:10:00|1.88|0.08|1.93|0.13|1.95|0.15|1.88|0.08|0
1665015300000|2022-10-06 00:15:00|1.94|0.14|1.96|0.16|1.97|0.17|1.93|0.13|0
1665015600000|2022-10-06 00:20:00|1.97|0.17|1.86|0.06|1.97|0.17|1.86|0.06|0
1665015900000|2022-10-06 00:25:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1665016200000|2022-10-06 00:30:00|1.89|0.09|1.86|0.06|1.89|0.09|1.86|0.06|0
1665016500000|2022-10-06 00:35:00|1.85|0.05|1.86|0.06|1.87|0.07|1.85|0.05|0
1665016800000|2022-10-06 00:40:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1665017100000|2022-10-06 00:45:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1665017400000|2022-10-06 00:50:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1665017700000|2022-10-06 00:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1665018000000|2022-10-06 01:00:00|1.84|0.04|1.84|0.04|1.85|0.05|1.83|0.03|0
1665018300000|2022-10-06 01:05:00|1.85|0.05|1.84|0.04|1.86|0.06|1.84|0.04|0
1665018600000|2022-10-06 01:10:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1665018900000|2022-10-06 01:15:00|1.81|0.01|1.85|0.05|1.85|0.05|1.81|0.01|0
1665019200000|2022-10-06 01:20:00|1.84|0.04|1.8|0|1.85|0.05|1.8|0|0
1665019500000|2022-10-06 01:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1665019800000|2022-10-06 01:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1665020100000|2022-10-06 01:35:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1665020700000|2022-10-06 01:45:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1665021000000|2022-10-06 01:50:00|1.82|0.02|1.83|0.03|1.86|0.06|1.82|0.02|0
1665021300000|2022-10-06 01:55:00|1.82|0.02|1.82|0.02|1.84|0.04|1.81|0.01|0
1665021600000|2022-10-06 02:00:00|1.81|0.01|1.83|0.03|1.83|0.03|1.81|0.01|0
1665021900000|2022-10-06 02:05:00|1.84|0.04|1.81|0.01|1.84|0.04|1.81|0.01|0
1665022200000|2022-10-06 02:10:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1665022500000|2022-10-06 02:15:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1665022800000|2022-10-06 02:20:00|1.8|0|1.8|0|1.82|0.02|1.8|0|0
1665023100000|2022-10-06 02:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1665023400000|2022-10-06 02:30:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1665023700000|2022-10-06 02:35:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1665024000000|2022-10-06 02:40:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1665024300000|2022-10-06 02:45:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1665024600000|2022-10-06 02:50:00|1.81|0.01|1.82|0.02|1.83|0.03|1.81|0.01|0
1665024900000|2022-10-06 02:55:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1665025200000|2022-10-06 03:00:00|1.83|0.03|1.84|0.04|1.85|0.05|1.83|0.03|0
1665025500000|2022-10-06 03:05:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1665025800000|2022-10-06 03:10:00|1.84|0.04|1.85|0.05|1.85|0.05|1.83|0.03|0
1665026100000|2022-10-06 03:15:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1665026400000|2022-10-06 03:20:00|1.86|0.06|1.85|0.05|1.86|0.06|1.84|0.04|0
1665026700000|2022-10-06 03:25:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1665027000000|2022-10-06 03:30:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1665027300000|2022-10-06 03:35:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1665027900000|2022-10-06 03:45:00|1.82|0.02|1.82|0.02|1.83|0.03|1.82|0.02|0
1665028200000|2022-10-06 03:50:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1665028500000|2022-10-06 03:55:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1665028800000|2022-10-06 04:00:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1665029100000|2022-10-06 04:05:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1665029400000|2022-10-06 04:10:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1665029700000|2022-10-06 04:15:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1665030000000|2022-10-06 04:20:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1665030300000|2022-10-06 04:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1665030600000|2022-10-06 04:30:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1665030900000|2022-10-06 04:35:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1665031200000|2022-10-06 04:40:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1665031500000|2022-10-06 04:45:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1665031800000|2022-10-06 04:50:00|1.83|0.03|1.83|0.03|1.83|0.03|1.83|0.03|0
1665032100000|2022-10-06 04:55:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1665032400000|2022-10-06 05:00:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1665032700000|2022-10-06 05:05:00|1.83|0.03|1.86|0.06|1.9|0.1|1.82|0.02|0
1665033000000|2022-10-06 05:10:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1665033300000|2022-10-06 05:15:00|1.88|0.08|1.87|0.07|1.88|0.08|1.86|0.06|0
1665033600000|2022-10-06 05:20:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1665033900000|2022-10-06 05:25:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1665034200000|2022-10-06 05:30:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1665034500000|2022-10-06 05:35:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1665034800000|2022-10-06 05:40:00|1.9|0.1|1.88|0.08|1.9|0.1|1.88|0.08|0
1665035100000|2022-10-06 05:45:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1665035400000|2022-10-06 05:50:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1665035700000|2022-10-06 05:55:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1665036000000|2022-10-06 06:00:00|1.88|0.08|1.83|0.03|1.88|0.08|1.82|0.02|0
1665036300000|2022-10-06 06:05:00|1.82|0.02|1.83|0.03|1.84|0.04|1.8|0|0
1665036600000|2022-10-06 06:10:00|1.84|0.04|1.81|0.01|1.84|0.04|1.8|0|0
1665036900000|2022-10-06 06:15:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1665037200000|2022-10-06 06:20:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1665037500000|2022-10-06 06:25:00|1.84|0.04|1.81|0.01|1.84|0.04|1.81|0.01|0
1665037800000|2022-10-06 06:30:00|1.82|0.02|1.84|0.04|1.84|0.04|1.81|0.01|0
1665038100000|2022-10-06 06:35:00|1.83|0.03|1.81|0.01|1.84|0.04|1.81|0.01|0
1665038400000|2022-10-06 06:40:00|1.82|0.02|1.84|0.04|1.85|0.05|1.81|0.01|0
1665038700000|2022-10-06 06:45:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1665039000000|2022-10-06 06:50:00|1.83|0.03|1.82|0.02|1.84|0.04|1.81|0.01|0
1665039300000|2022-10-06 06:55:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1665039900000|2022-10-06 07:05:00|1.54|0.14|1.56|0.16|1.56|0.16|1.52|0.12|0
1665040200000|2022-10-06 07:10:00|1.55|0.15|1.59|0.19|1.6|0.2|1.55|0.15|0
1665040500000|2022-10-06 07:15:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1665040800000|2022-10-06 07:20:00|1.58|0.18|1.53|0.13|1.59|0.19|1.53|0.13|0
1665041100000|2022-10-06 07:25:00|1.54|0.14|1.59|0.19|1.6|0.2|1.52|0.12|0
1665041400000|2022-10-06 07:30:00|1.6|0.2|1.57|0.17|1.6|0.2|1.55|0.15|0
1665041700000|2022-10-06 07:35:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1665042000000|2022-10-06 07:40:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1665042300000|2022-10-06 07:45:00|1.53|0.13|1.53|0.13|1.53|0.13|1.49|0.09|0
1665042600000|2022-10-06 07:50:00|1.54|0.14|1.54|0.14|1.54|0.14|1.52|0.12|0
1665042900000|2022-10-06 07:55:00|1.55|0.15|1.54|0.14|1.57|0.17|1.53|0.13|0
1665043200000|2022-10-06 08:00:00|1.53|0.13|1.54|0.14|1.55|0.15|1.52|0.12|0
1665043500000|2022-10-06 08:05:00|1.55|0.15|1.53|0.13|1.57|0.17|1.53|0.13|0
1665043800000|2022-10-06 08:10:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1665044100000|2022-10-06 08:15:00|1.5|0.1|1.61|0.21|1.62|0.22|1.5|0.1|0
1665044400000|2022-10-06 08:20:00|1.6|0.2|1.55|0.15|1.6|0.2|1.55|0.15|0
1665044700000|2022-10-06 08:25:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1665045000000|2022-10-06 08:30:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1665045300000|2022-10-06 08:35:00|1.56|0.16|1.56|0.16|1.58|0.18|1.56|0.16|0
1665045600000|2022-10-06 08:40:00|1.57|0.17|1.53|0.13|1.57|0.17|1.52|0.12|0
1665045900000|2022-10-06 08:45:00|1.52|0.12|1.54|0.14|1.55|0.15|1.52|0.12|0
1665046200000|2022-10-06 08:50:00|1.53|0.13|1.55|0.15|1.55|0.15|1.52|0.12|0
1665046500000|2022-10-06 08:55:00|1.54|0.14|1.54|0.14|1.55|0.15|1.52|0.12|0
1665046800000|2022-10-06 09:00:00|1.53|0.13|1.52|0.12|1.54|0.14|1.5|0.1|0
1665047100000|2022-10-06 09:05:00|1.53|0.13|1.54|0.14|1.55|0.15|1.52|0.12|0
1665047400000|2022-10-06 09:10:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1665047700000|2022-10-06 09:15:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1665048000000|2022-10-06 09:20:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1665048300000|2022-10-06 09:25:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1665048600000|2022-10-06 09:30:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1665048900000|2022-10-06 09:35:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1665049200000|2022-10-06 09:40:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1665049500000|2022-10-06 09:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.48|0.08|0
1665049800000|2022-10-06 09:50:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1665050100000|2022-10-06 09:55:00|1.47|0.07|1.45|0.05|1.48|0.08|1.45|0.05|0
1665050400000|2022-10-06 10:00:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1665050700000|2022-10-06 10:05:00|1.46|0.06|1.43|0.03|1.46|0.06|1.42|0.02|0
1665051000000|2022-10-06 10:10:00|1.42|0.02|1.45|0.05|1.46|0.06|1.42|0.02|0
1665051300000|2022-10-06 10:15:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1665051600000|2022-10-06 10:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1665051900000|2022-10-06 10:25:00|1.44|0.04|1.44|0.04|1.45|0.05|1.42|0.02|0
1665052200000|2022-10-06 10:30:00|1.43|0.03|1.46|0.06|1.46|0.06|1.43|0.03|0
1665052500000|2022-10-06 10:35:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1665052800000|2022-10-06 10:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1665053100000|2022-10-06 10:45:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1665053400000|2022-10-06 10:50:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1665053700000|2022-10-06 10:55:00|1.45|0.05|1.45|0.05|1.45|0.05|1.43|0.03|0
1665054000000|2022-10-06 11:00:00|1.46|0.06|1.5|0.1|1.51|0.11|1.45|0.05|0
1665054300000|2022-10-06 11:05:00|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1665054600000|2022-10-06 11:10:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1665054900000|2022-10-06 11:15:00|1.49|0.09|1.52|0.12|1.54|0.14|1.48|0.08|0
1665055200000|2022-10-06 11:20:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1665055500000|2022-10-06 11:25:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1665055800000|2022-10-06 11:30:00|1.52|0.12|1.55|0.15|1.56|0.16|1.51|0.11|0
1665056100000|2022-10-06 11:35:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1665056400000|2022-10-06 11:40:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1665056700000|2022-10-06 11:45:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1665057000000|2022-10-06 11:50:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1665057300000|2022-10-06 11:55:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1665057600000|2022-10-06 12:00:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1665057900000|2022-10-06 12:05:00|1.52|0.12|1.5|0.1|1.53|0.13|1.49|0.09|0
1665058200000|2022-10-06 12:10:00|1.51|0.11|1.55|0.15|1.55|0.15|1.51|0.11|0
1665058500000|2022-10-06 12:15:00|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1665058800000|2022-10-06 12:20:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1665059100000|2022-10-06 12:25:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1665059400000|2022-10-06 12:30:00|1.61|0.21|1.68|0.28|1.71|0.31|1.59|0.19|0
1665059700000|2022-10-06 12:35:00|1.67|0.27|1.68|0.28|1.68|0.28|1.66|0.26|0
1665060000000|2022-10-06 12:40:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1665060300000|2022-10-06 12:45:00|1.67|0.27|1.61|0.21|1.67|0.27|1.61|0.21|0
1665060600000|2022-10-06 12:50:00|1.62|0.22|1.6|0.2|1.63|0.23|1.59|0.19|0
1665060900000|2022-10-06 12:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.59|0.19|0
1665061200000|2022-10-06 13:00:00|1.61|0.21|1.57|0.17|1.62|0.22|1.56|0.16|0
1665061500000|2022-10-06 13:05:00|1.56|0.16|1.59|0.19|1.6|0.2|1.56|0.16|0
1665061800000|2022-10-06 13:10:00|1.6|0.2|1.6|0.2|1.6|0.2|1.57|0.17|0
1665062100000|2022-10-06 13:15:00|1.59|0.19|1.58|0.18|1.6|0.2|1.57|0.17|0
1665062400000|2022-10-06 13:20:00|1.59|0.19|1.55|0.15|1.59|0.19|1.54|0.14|0
1665062700000|2022-10-06 13:25:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1665063000000|2022-10-06 13:30:00|1.57|0.17|1.67|0.27|1.67|0.27|1.54|0.14|0
1665063300000|2022-10-06 13:35:00|1.66|0.26|1.72|0.32|1.72|0.32|1.61|0.21|0
1665063600000|2022-10-06 13:40:00|1.73|0.33|1.77|0.37|1.83|0.43|1.72|0.32|0
1665063900000|2022-10-06 13:45:00|1.76|0.36|1.68|0.28|1.77|0.37|1.67|0.27|0
1665064200000|2022-10-06 13:50:00|1.69|0.29|1.71|0.31|1.74|0.34|1.65|0.25|0
1665064500000|2022-10-06 13:55:00|1.7|0.3|1.57|0.17|1.7|0.3|1.56|0.16|0
1665064800000|2022-10-06 14:00:00|1.55|0.15|1.56|0.16|1.57|0.17|1.46|0.06|0
1665065100000|2022-10-06 14:05:00|1.55|0.15|1.53|0.13|1.55|0.15|1.49|0.09|0
1665065400000|2022-10-06 14:10:00|1.52|0.12|1.49|0.09|1.53|0.13|1.46|0.06|0
1665065700000|2022-10-06 14:15:00|1.5|0.1|1.51|0.11|1.56|0.16|1.49|0.09|0
1665066000000|2022-10-06 14:20:00|1.52|0.12|1.5|0.1|1.53|0.13|1.48|0.08|0
1665066300000|2022-10-06 14:25:00|1.51|0.11|1.45|0.05|1.53|0.13|1.45|0.05|0
1665066600000|2022-10-06 14:30:00|1.46|0.06|1.44|0.04|1.49|0.09|1.44|0.04|0
1665066900000|2022-10-06 14:35:00|1.45|0.05|1.49|0.09|1.51|0.11|1.45|0.05|0
1665067200000|2022-10-06 14:40:00|1.5|0.1|1.52|0.12|1.54|0.14|1.49|0.09|0
1665067500000|2022-10-06 14:45:00|1.51|0.11|1.6|0.2|1.61|0.21|1.5|0.1|0
1665067800000|2022-10-06 14:50:00|1.59|0.19|1.61|0.21|1.62|0.22|1.58|0.18|0
1665068100000|2022-10-06 14:55:00|1.6|0.2|1.66|0.26|1.67|0.27|1.58|0.18|0
1665068400000|2022-10-06 15:00:00|1.67|0.27|1.53|0.13|1.67|0.27|1.52|0.12|0
1665068700000|2022-10-06 15:05:00|1.55|0.15|1.55|0.15|1.59|0.19|1.54|0.14|0
1665069000000|2022-10-06 15:10:00|1.56|0.16|1.56|0.16|1.59|0.19|1.54|0.14|0
1665069300000|2022-10-06 15:15:00|1.55|0.15|1.65|0.25|1.66|0.26|1.54|0.14|0
1665069600000|2022-10-06 15:20:00|1.64|0.24|1.64|0.24|1.69|0.29|1.62|0.22|0
1665069900000|2022-10-06 15:25:00|1.63|0.23|1.63|0.23|1.64|0.24|1.59|0.19|0
1665070200000|2022-10-06 15:30:00|1.62|0.22|1.59|0.19|1.62|0.22|1.58|0.18|0
1665070500000|2022-10-06 15:35:00|1.58|0.18|1.56|0.16|1.62|0.22|1.56|0.16|0
1665070800000|2022-10-06 15:40:00|1.55|0.15|1.56|0.16|1.59|0.19|1.55|0.15|0
1665071100000|2022-10-06 15:45:00|1.57|0.17|1.61|0.21|1.63|0.23|1.57|0.17|0
1665071400000|2022-10-06 15:50:00|1.6|0.2|1.62|0.22|1.66|0.26|1.59|0.19|0
1665071700000|2022-10-06 15:55:00|1.61|0.21|1.49|0.09|1.64|0.24|1.48|0.08|0
1665072000000|2022-10-06 16:00:00|1.48|0.08|1.47|0.07|1.51|0.11|1.46|0.06|0
1665072300000|2022-10-06 16:05:00|1.46|0.06|1.57|0.17|1.58|0.18|1.46|0.06|0
1665072600000|2022-10-06 16:10:00|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1665072900000|2022-10-06 16:15:00|1.56|0.16|1.56|0.16|1.58|0.18|1.54|0.14|0
1665073200000|2022-10-06 16:20:00|1.57|0.17|1.61|0.21|1.62|0.22|1.56|0.16|0
1665073500000|2022-10-06 16:25:00|1.62|0.22|1.64|0.24|1.64|0.24|1.61|0.21|0
1665073800000|2022-10-06 16:30:00|1.63|0.23|1.64|0.24|1.65|0.25|1.6|0.2|0
1665074100000|2022-10-06 16:35:00|1.63|0.23|1.65|0.25|1.66|0.26|1.62|0.22|0
1665074400000|2022-10-06 16:40:00|1.64|0.24|1.69|0.29|1.7|0.3|1.64|0.24|0
1665074700000|2022-10-06 16:45:00|1.68|0.28|1.69|0.29|1.73|0.33|1.67|0.27|0
1665075000000|2022-10-06 16:50:00|1.7|0.3|1.67|0.27|1.7|0.3|1.67|0.27|0
1665075300000|2022-10-06 16:55:00|1.68|0.28|1.65|0.25|1.68|0.28|1.65|0.25|0
1665075600000|2022-10-06 17:00:00|1.66|0.26|1.63|0.23|1.67|0.27|1.62|0.22|0
1665075900000|2022-10-06 17:05:00|1.64|0.24|1.6|0.2|1.64|0.24|1.59|0.19|0
1665076200000|2022-10-06 17:10:00|1.59|0.19|1.67|0.27|1.67|0.27|1.59|0.19|0
1665076500000|2022-10-06 17:15:00|1.66|0.26|1.66|0.26|1.69|0.29|1.64|0.24|0
1665076800000|2022-10-06 17:20:00|1.67|0.27|1.66|0.26|1.69|0.29|1.65|0.25|0
1665077100000|2022-10-06 17:25:00|1.65|0.25|1.68|0.28|1.68|0.28|1.64|0.24|0
1665077400000|2022-10-06 17:30:00|1.67|0.27|1.62|0.22|1.67|0.27|1.6|0.2|0
1665077700000|2022-10-06 17:35:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1665078000000|2022-10-06 17:40:00|1.61|0.21|1.64|0.24|1.64|0.24|1.61|0.21|0
1665078300000|2022-10-06 17:45:00|1.65|0.25|1.65|0.25|1.66|0.26|1.63|0.23|0
1665078600000|2022-10-06 17:50:00|1.66|0.26|1.65|0.25|1.66|0.26|1.62|0.22|0
1665078900000|2022-10-06 17:55:00|1.64|0.24|1.65|0.25|1.67|0.27|1.64|0.24|0
1665079200000|2022-10-06 18:00:00|1.64|0.24|1.49|0.09|1.65|0.25|1.48|0.08|0
1665079500000|2022-10-06 18:05:00|1.48|0.08|1.47|0.07|1.49|0.09|1.46|0.06|0
1665079800000|2022-10-06 18:10:00|1.48|0.08|1.48|0.08|1.49|0.09|1.46|0.06|0
1665080100000|2022-10-06 18:15:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1665080400000|2022-10-06 18:20:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1665080700000|2022-10-06 18:25:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1665081000000|2022-10-06 18:30:00|1.47|0.07|1.45|0.05|1.5|0.1|1.44|0.04|0
1665081300000|2022-10-06 18:35:00|1.46|0.06|1.46|0.06|1.49|0.09|1.45|0.05|0
1665081600000|2022-10-06 18:40:00|1.45|0.05|1.44|0.04|1.47|0.07|1.44|0.04|0
1665081900000|2022-10-06 18:45:00|1.43|0.03|1.41|0.01|1.45|0.05|1.41|0.01|0
1665082200000|2022-10-06 18:50:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1665082500000|2022-10-06 18:55:00|1.5|0.1|1.51|0.11|1.53|0.13|1.5|0.1|0
1665082800000|2022-10-06 19:00:00|1.5|0.1|1.51|0.11|1.52|0.12|1.47|0.07|0
1665083100000|2022-10-06 19:05:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1665083400000|2022-10-06 19:10:00|1.51|0.11|1.51|0.11|1.51|0.11|1.46|0.06|0
1665083700000|2022-10-06 19:15:00|1.52|0.12|1.51|0.11|1.53|0.13|1.49|0.09|0
1665084000000|2022-10-06 19:20:00|1.5|0.1|1.53|0.13|1.58|0.18|1.5|0.1|0
1665084300000|2022-10-06 19:25:00|1.54|0.14|1.58|0.18|1.58|0.18|1.53|0.13|0
1665084600000|2022-10-06 19:30:00|1.59|0.19|1.56|0.16|1.59|0.19|1.55|0.15|0
1665084900000|2022-10-06 19:35:00|1.55|0.15|1.54|0.14|1.57|0.17|1.53|0.13|0
1665085200000|2022-10-06 19:40:00|1.53|0.13|1.56|0.16|1.57|0.17|1.52|0.12|0
1665085500000|2022-10-06 19:45:00|1.55|0.15|1.54|0.14|1.58|0.18|1.53|0.13|0
1665085800000|2022-10-06 19:50:00|1.55|0.15|1.54|0.14|1.56|0.16|1.51|0.11|0
1665086100000|2022-10-06 19:55:00|1.55|0.15|1.51|0.11|1.57|0.17|1.49|0.09|0
1665086400000|2022-10-06 20:00:00|1.5|0.1|1.52|0.12|1.53|0.13|1.49|0.09|0
1665086700000|2022-10-06 20:05:00|1.53|0.13|1.51|0.11|1.54|0.14|1.51|0.11|0
1665087000000|2022-10-06 20:10:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1665087300000|2022-10-06 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1665126300000|2022-10-07 07:05:00|1.53|0.13|1.57|0.17|1.58|0.18|1.52|0.12|0
1665126600000|2022-10-07 07:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.56|0.16|0
1665126900000|2022-10-07 07:15:00|1.57|0.17|1.5|0.1|1.59|0.19|1.5|0.1|0
1665127200000|2022-10-07 07:20:00|1.51|0.11|1.51|0.11|1.52|0.12|1.49|0.09|0
1665127500000|2022-10-07 07:25:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1665127800000|2022-10-07 07:30:00|1.48|0.08|1.47|0.07|1.49|0.09|1.46|0.06|0
1665128100000|2022-10-07 07:35:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1665128400000|2022-10-07 07:40:00|1.49|0.09|1.47|0.07|1.51|0.11|1.47|0.07|0
1665128700000|2022-10-07 07:45:00|1.48|0.08|1.47|0.07|1.48|0.08|1.45|0.05|0
1665129000000|2022-10-07 07:50:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1665129300000|2022-10-07 07:55:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1665129600000|2022-10-07 08:00:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1665129900000|2022-10-07 08:05:00|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1665130200000|2022-10-07 08:10:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1665130500000|2022-10-07 08:15:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1665130800000|2022-10-07 08:20:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1665131100000|2022-10-07 08:25:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1665131400000|2022-10-07 08:30:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1665131700000|2022-10-07 08:35:00|1.49|0.09|1.47|0.07|1.49|0.09|1.46|0.06|0
1665132000000|2022-10-07 08:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1665132300000|2022-10-07 08:45:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1665132600000|2022-10-07 08:50:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1665133200000|2022-10-07 09:00:00|1.49|0.09|1.53|0.13|1.53|0.13|1.49|0.09|0
1665133500000|2022-10-07 09:05:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1665133800000|2022-10-07 09:10:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1665134100000|2022-10-07 09:15:00|1.54|0.14|1.49|0.09|1.54|0.14|1.48|0.08|0
1665134400000|2022-10-07 09:20:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1665134700000|2022-10-07 09:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1665135000000|2022-10-07 09:30:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1665135300000|2022-10-07 09:35:00|1.48|0.08|1.5|0.1|1.51|0.11|1.47|0.07|0
1665135600000|2022-10-07 09:40:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1665135900000|2022-10-07 09:45:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1665136200000|2022-10-07 09:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1665136500000|2022-10-07 09:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1665136800000|2022-10-07 10:00:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1665137100000|2022-10-07 10:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1665137400000|2022-10-07 10:10:00|1.49|0.09|1.45|0.05|1.49|0.09|1.45|0.05|0
1665137700000|2022-10-07 10:15:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1665138000000|2022-10-07 10:20:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1665138300000|2022-10-07 10:25:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1665138600000|2022-10-07 10:30:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1665138900000|2022-10-07 10:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1665139200000|2022-10-07 10:40:00|1.46|0.06|1.46|0.06|1.46|0.06|1.44|0.04|0
1665139500000|2022-10-07 10:45:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1665139800000|2022-10-07 10:50:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1665140100000|2022-10-07 10:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1665140400000|2022-10-07 11:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.45|0.05|0
1665140700000|2022-10-07 11:05:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1665141000000|2022-10-07 11:10:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1665141300000|2022-10-07 11:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1665141600000|2022-10-07 11:20:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1665141900000|2022-10-07 11:25:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1665142200000|2022-10-07 11:30:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1665142500000|2022-10-07 11:35:00|1.48|0.08|1.45|0.05|1.49|0.09|1.45|0.05|0
1665142800000|2022-10-07 11:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1665143100000|2022-10-07 11:45:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1665143400000|2022-10-07 11:50:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1665143700000|2022-10-07 11:55:00|1.49|0.09|1.47|0.07|1.49|0.09|1.46|0.06|0
1665144000000|2022-10-07 12:00:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1665144300000|2022-10-07 12:05:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1665144600000|2022-10-07 12:10:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1665144900000|2022-10-07 12:15:00|1.49|0.09|1.51|0.11|1.52|0.12|1.48|0.08|0
1665145200000|2022-10-07 12:20:00|1.5|0.1|1.52|0.12|1.52|0.12|1.49|0.09|0
1665145500000|2022-10-07 12:25:00|1.51|0.11|1.48|0.08|1.52|0.12|1.48|0.08|0
1665145800000|2022-10-07 12:30:00|1.59|0.19|1.4|0|1.59|0.19|1.4|0|0
1665173700000|2022-10-07 20:15:00|1.8||1.8||1.8||1.8||0
1665385500000|2022-10-10 07:05:00|1.4||1.4||1.4||1.4||0
1665432900000|2022-10-10 20:15:00|1.8||1.8||1.8||1.8||0
1665471900000|2022-10-11 07:05:00|1.4||1.4||1.4||1.4||0
1665519300000|2022-10-11 20:15:00|1.8||1.8||1.8||1.8||0
1665558300000|2022-10-12 07:05:00|1.4||1.4||1.4||1.4||0
1665605700000|2022-10-12 20:15:00|1.8||1.8||1.8||1.8||0
1665644700000|2022-10-13 07:05:00|1.4||1.4||1.4||1.4||0
1665687000000|2022-10-13 18:50:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1665687300000|2022-10-13 18:55:00|1.42|0.02|1.44|0.04|1.46|0.06|1.41|0.01|0
1665687600000|2022-10-13 19:00:00|1.43|0.03|1.41|0.01|1.44|0.04|1.4|0|0
1665687900000|2022-10-13 19:05:00|1.42|0.02|1.48|0.08|1.48|0.08|1.41|0.01|0
1665688200000|2022-10-13 19:10:00|1.47|0.07|1.51|0.11|1.55|0.15|1.46|0.06|0
1665688500000|2022-10-13 19:15:00|1.52|0.12|1.52|0.12|1.55|0.15|1.52|0.12|0
1665688800000|2022-10-13 19:20:00|1.51|0.11|1.49|0.09|1.52|0.12|1.48|0.08|0
1665689100000|2022-10-13 19:25:00|1.5|0.1|1.49|0.09|1.51|0.11|1.48|0.08|0
1665689400000|2022-10-13 19:30:00|1.5|0.1|1.45|0.05|1.53|0.13|1.44|0.04|0
1665689700000|2022-10-13 19:35:00|1.44|0.04|1.46|0.06|1.47|0.07|1.42|0.02|0
1665690000000|2022-10-13 19:40:00|1.45|0.05|1.49|0.09|1.5|0.1|1.44|0.04|0
1665690300000|2022-10-13 19:45:00|1.48|0.08|1.5|0.1|1.52|0.12|1.47|0.07|0
1665690600000|2022-10-13 19:50:00|1.48|0.08|1.54|0.14|1.56|0.16|1.46|0.06|0
1665690900000|2022-10-13 19:55:00|1.53|0.13|1.48|0.08|1.53|0.13|1.47|0.07|0
1665691200000|2022-10-13 20:00:00|1.47|0.07|1.49|0.09|1.52|0.12|1.47|0.07|0
1665691500000|2022-10-13 20:05:00|1.5|0.1|1.44|0.04|1.5|0.1|1.44|0.04|0
1665691800000|2022-10-13 20:10:00|1.45|0.05|1.41|0.01|1.45|0.05|1.41|0.01|0
1665692100000|2022-10-13 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1665711900000|2022-10-14 01:45:00|1.81|0.01|1.84|0.04|1.84|0.04|1.8|0|0
1665712200000|2022-10-14 01:50:00|1.83|0.03|1.84|0.04|1.84|0.04|1.82|0.02|0
1665712500000|2022-10-14 01:55:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1665712800000|2022-10-14 02:00:00|1.82|0.02|1.81|0.01|1.84|0.04|1.8|0|0
1665713100000|2022-10-14 02:05:00|1.8|0|1.8|0|1.82|0.02|1.8|0|0
1665713700000|2022-10-14 02:15:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1665714000000|2022-10-14 02:20:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1665714300000|2022-10-14 02:25:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1665714600000|2022-10-14 02:30:00|1.82|0.02|1.83|0.03|1.83|0.03|1.81|0.01|0
1665714900000|2022-10-14 02:35:00|1.84|0.04|1.83|0.03|1.87|0.07|1.83|0.03|0
1665715200000|2022-10-14 02:40:00|1.84|0.04|1.82|0.02|1.84|0.04|1.81|0.01|0
1665715500000|2022-10-14 02:45:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1665716100000|2022-10-14 02:55:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1665716400000|2022-10-14 03:00:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1665716700000|2022-10-14 03:05:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1665717000000|2022-10-14 03:10:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1665717300000|2022-10-14 03:15:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1665717600000|2022-10-14 03:20:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1665717900000|2022-10-14 03:25:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1665718200000|2022-10-14 03:30:00|1.83|0.03|1.85|0.05|1.85|0.05|1.82|0.02|0
1665718500000|2022-10-14 03:35:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1665718800000|2022-10-14 03:40:00|1.84|0.04|1.86|0.06|1.87|0.07|1.84|0.04|0
1665719100000|2022-10-14 03:45:00|1.87|0.07|1.88|0.08|1.9|0.1|1.87|0.07|0
1665719400000|2022-10-14 03:50:00|1.87|0.07|1.86|0.06|1.88|0.08|1.86|0.06|0
1665719700000|2022-10-14 03:55:00|1.85|0.05|1.86|0.06|1.87|0.07|1.85|0.05|0
1665720000000|2022-10-14 04:00:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1665720300000|2022-10-14 04:05:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1665720600000|2022-10-14 04:10:00|1.86|0.06|1.86|0.06|1.87|0.07|1.85|0.05|0
1665720900000|2022-10-14 04:15:00|1.87|0.07|1.85|0.05|1.87|0.07|1.85|0.05|0
1665721200000|2022-10-14 04:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1665721500000|2022-10-14 04:25:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1665721800000|2022-10-14 04:30:00|1.83|0.03|1.83|0.03|1.83|0.03|1.81|0.01|0
1665722400000|2022-10-14 04:40:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1665722700000|2022-10-14 04:45:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1665723000000|2022-10-14 04:50:00|1.82|0.02|1.83|0.03|1.83|0.03|1.81|0.01|0
1665723300000|2022-10-14 04:55:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1665723600000|2022-10-14 05:00:00|1.81|0.01|1.82|0.02|1.83|0.03|1.8|0|0
1665723900000|2022-10-14 05:05:00|1.81|0.01|1.82|0.02|1.83|0.03|1.8|0|0
1665724200000|2022-10-14 05:10:00|1.83|0.03|1.81|0.01|1.83|0.03|1.8|0|0
1665724500000|2022-10-14 05:15:00|1.8|0|1.82|0.02|1.83|0.03|1.8|0|0
1665724800000|2022-10-14 05:20:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1665725100000|2022-10-14 05:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1665725400000|2022-10-14 05:30:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1665725700000|2022-10-14 05:35:00|1.81|0.01|1.83|0.03|1.83|0.03|1.81|0.01|0
1665726000000|2022-10-14 05:40:00|1.84|0.04|1.83|0.03|1.85|0.05|1.83|0.03|0
1665726300000|2022-10-14 05:45:00|1.84|0.04|1.83|0.03|1.84|0.04|1.82|0.02|0
1665726600000|2022-10-14 05:50:00|1.82|0.02|1.85|0.05|1.86|0.06|1.82|0.02|0
1665726900000|2022-10-14 05:55:00|1.84|0.04|1.83|0.03|1.85|0.05|1.82|0.02|0
1665727200000|2022-10-14 06:00:00|1.82|0.02|1.83|0.03|1.84|0.04|1.81|0.01|0
1665727500000|2022-10-14 06:05:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1665727800000|2022-10-14 06:10:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1665728100000|2022-10-14 06:15:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1665728400000|2022-10-14 06:20:00|1.83|0.03|1.81|0.01|1.83|0.03|1.8|0|0
1665728700000|2022-10-14 06:25:00|1.82|0.02|1.83|0.03|1.84|0.04|1.8|0|0
1665729000000|2022-10-14 06:30:00|1.82|0.02|1.83|0.03|1.83|0.03|1.81|0.01|0
1665729300000|2022-10-14 06:35:00|1.82|0.02|1.84|0.04|1.85|0.05|1.82|0.02|0
1665729600000|2022-10-14 06:40:00|1.83|0.03|1.85|0.05|1.86|0.06|1.82|0.02|0
1665729900000|2022-10-14 06:45:00|1.86|0.06|1.82|0.02|1.87|0.07|1.82|0.02|0
1665730200000|2022-10-14 06:50:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1665731100000|2022-10-14 07:05:00|1.57|0.17|1.59|0.19|1.6|0.2|1.55|0.15|0
1665731400000|2022-10-14 07:10:00|1.58|0.18|1.58|0.18|1.6|0.2|1.57|0.17|0
1665731700000|2022-10-14 07:15:00|1.57|0.17|1.55|0.15|1.58|0.18|1.54|0.14|0
1665732000000|2022-10-14 07:20:00|1.54|0.14|1.49|0.09|1.55|0.15|1.49|0.09|0
1665732300000|2022-10-14 07:25:00|1.48|0.08|1.5|0.1|1.5|0.1|1.47|0.07|0
1665732600000|2022-10-14 07:30:00|1.49|0.09|1.45|0.05|1.49|0.09|1.45|0.05|0
1665732900000|2022-10-14 07:35:00|1.46|0.06|1.47|0.07|1.47|0.07|1.44|0.04|0
1665733200000|2022-10-14 07:40:00|1.48|0.08|1.5|0.1|1.51|0.11|1.47|0.07|0
1665733500000|2022-10-14 07:45:00|1.49|0.09|1.47|0.07|1.5|0.1|1.46|0.06|0
1665733800000|2022-10-14 07:50:00|1.48|0.08|1.5|0.1|1.5|0.1|1.46|0.06|0
1665734100000|2022-10-14 07:55:00|1.49|0.09|1.5|0.1|1.52|0.12|1.49|0.09|0
1665734400000|2022-10-14 08:00:00|1.49|0.09|1.46|0.06|1.5|0.1|1.45|0.05|0
1665734700000|2022-10-14 08:05:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1665735000000|2022-10-14 08:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.44|0.04|0
1665735300000|2022-10-14 08:15:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1665735600000|2022-10-14 08:20:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1665736200000|2022-10-14 08:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1665736500000|2022-10-14 08:35:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1665736800000|2022-10-14 08:40:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1665737100000|2022-10-14 08:45:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1665741300000|2022-10-14 09:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1665741600000|2022-10-14 10:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.4|0|0
1665741900000|2022-10-14 10:05:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1665742200000|2022-10-14 10:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1665742500000|2022-10-14 10:15:00|1.42|0.02|1.43|0.03|1.43|0.03|1.4|0|0
1665742800000|2022-10-14 10:20:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1665743100000|2022-10-14 10:25:00|1.44|0.04|1.51|0.11|1.56|0.16|1.43|0.03|0
1665743400000|2022-10-14 10:30:00|1.52|0.12|1.43|0.03|1.52|0.12|1.42|0.02|0
1665743700000|2022-10-14 10:35:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1665744000000|2022-10-14 10:40:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1665744300000|2022-10-14 10:45:00|1.42|0.02|1.45|0.05|1.45|0.05|1.41|0.01|0
1665744600000|2022-10-14 10:50:00|1.46|0.06|1.46|0.06|1.48|0.08|1.45|0.05|0
1665744900000|2022-10-14 10:55:00|1.45|0.05|1.48|0.08|1.48|0.08|1.45|0.05|0
1665745200000|2022-10-14 11:00:00|1.47|0.07|1.45|0.05|1.48|0.08|1.45|0.05|0
1665745500000|2022-10-14 11:05:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1665745800000|2022-10-14 11:10:00|1.49|0.09|1.49|0.09|1.51|0.11|1.48|0.08|0
1665746100000|2022-10-14 11:15:00|1.5|0.1|1.48|0.08|1.51|0.11|1.47|0.07|0
1665746400000|2022-10-14 11:20:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1665746700000|2022-10-14 11:25:00|1.49|0.09|1.46|0.06|1.5|0.1|1.46|0.06|0
1665747000000|2022-10-14 11:30:00|1.45|0.05|1.43|0.03|1.45|0.05|1.42|0.02|0
1665747300000|2022-10-14 11:35:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1665747600000|2022-10-14 11:40:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1665748800000|2022-10-14 12:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1665749100000|2022-10-14 12:05:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1665749400000|2022-10-14 12:10:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1665749700000|2022-10-14 12:15:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1665750000000|2022-10-14 12:20:00|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1665750300000|2022-10-14 12:25:00|1.47|0.07|1.44|0.04|1.48|0.08|1.44|0.04|0
1665750600000|2022-10-14 12:30:00|1.47|0.07|1.48|0.08|1.49|0.09|1.41|0.01|0
1665750900000|2022-10-14 12:35:00|1.47|0.07|1.49|0.09|1.49|0.09|1.45|0.05|0
1665751200000|2022-10-14 12:40:00|1.5|0.1|1.4|0|1.5|0.1|1.4|0|0
1665751500000|2022-10-14 12:45:00|1.41|0.01|1.45|0.05|1.45|0.05|1.41|0.01|0
1665751800000|2022-10-14 12:50:00|1.46|0.06|1.62|0.22|1.62|0.22|1.46|0.06|0
1665752100000|2022-10-14 12:55:00|1.63|0.23|1.53|0.13|1.75|0.35|1.52|0.12|0
1665752400000|2022-10-14 13:00:00|1.54|0.14|1.53|0.13|1.54|0.14|1.48|0.08|0
1665752700000|2022-10-14 13:05:00|1.52|0.12|1.53|0.13|1.54|0.14|1.48|0.08|0
1665753000000|2022-10-14 13:10:00|1.52|0.12|1.48|0.08|1.55|0.15|1.48|0.08|0
1665753300000|2022-10-14 13:15:00|1.49|0.09|1.47|0.07|1.49|0.09|1.45|0.05|0
1665753600000|2022-10-14 13:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1665753900000|2022-10-14 13:25:00|1.45|0.05|1.42|0.02|1.46|0.06|1.41|0.01|0
1665754200000|2022-10-14 13:30:00|1.41|0.01|1.46|0.06|1.56|0.16|1.4|0|0
1665754500000|2022-10-14 13:35:00|1.47|0.07|1.62|0.22|1.63|0.23|1.45|0.05|0
1665754800000|2022-10-14 13:40:00|1.61|0.21|1.4|0|1.61|0.21|1.4|0|0
1665755100000|2022-10-14 13:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1665755400000|2022-10-14 13:50:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1665755700000|2022-10-14 13:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1665756300000|2022-10-14 14:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1665990300000|2022-10-17 07:05:00|1.4||1.4||1.4||1.4||0
1666037700000|2022-10-17 20:15:00|1.8||1.8||1.8||1.8||0
1666064400000|2022-10-18 03:40:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1666064700000|2022-10-18 03:45:00|1.83|0.03|1.85|0.05|1.86|0.06|1.8|0|0
1666065000000|2022-10-18 03:50:00|1.84|0.04|1.85|0.05|1.86|0.06|1.82|0.02|0
1666065300000|2022-10-18 03:55:00|1.84|0.04|1.92|0.12|1.94|0.14|1.83|0.03|0
1666065600000|2022-10-18 04:00:00|1.93|0.13|1.95|0.15|1.96|0.16|1.92|0.12|0
1666065900000|2022-10-18 04:05:00|1.96|0.16|1.95|0.15|1.98|0.18|1.95|0.15|0
1666066200000|2022-10-18 04:10:00|1.94|0.14|1.98|0.18|2|0.2|1.94|0.14|0
1666066500000|2022-10-18 04:15:00|1.99|0.19|2.03|0.23|2.05|0.25|1.98|0.18|0
1666066800000|2022-10-18 04:20:00|2.04|0.24|2.07|0.27|2.07|0.27|2.04|0.24|0
1666067100000|2022-10-18 04:25:00|2.08|0.28|2.09|0.29|2.12|0.32|2.08|0.28|0
1666067400000|2022-10-18 04:30:00|2.08|0.28|2.12|0.32|2.13|0.33|2.07|0.27|0
1666067700000|2022-10-18 04:35:00|2.11|0.31|2.05|0.25|2.11|0.31|2.05|0.25|0
1666068000000|2022-10-18 04:40:00|2.04|0.24|2.02|0.22|2.04|0.24|2.02|0.22|0
1666068300000|2022-10-18 04:45:00|2.03|0.23|2.01|0.21|2.03|0.23|2.01|0.21|0
1666068600000|2022-10-18 04:50:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1666068900000|2022-10-18 04:55:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1666069200000|2022-10-18 05:00:00|1.99|0.19|1.99|0.19|2|0.2|1.97|0.17|0
1666069500000|2022-10-18 05:05:00|2|0.2|1.95|0.15|2|0.2|1.95|0.15|0
1666069800000|2022-10-18 05:10:00|1.94|0.14|1.93|0.13|1.96|0.16|1.92|0.12|0
1666070100000|2022-10-18 05:15:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1666070400000|2022-10-18 05:20:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1666070700000|2022-10-18 05:25:00|1.9|0.1|1.91|0.11|1.92|0.12|1.9|0.1|0
1666071000000|2022-10-18 05:30:00|1.9|0.1|1.92|0.12|1.92|0.12|1.9|0.1|0
1666071300000|2022-10-18 05:35:00|1.93|0.13|1.93|0.13|1.93|0.13|1.91|0.11|0
1666071600000|2022-10-18 05:40:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1666071900000|2022-10-18 05:45:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1666072200000|2022-10-18 05:50:00|1.92|0.12|1.91|0.11|1.92|0.12|1.9|0.1|0
1666072500000|2022-10-18 05:55:00|1.9|0.1|1.87|0.07|1.91|0.11|1.86|0.06|0
1666072800000|2022-10-18 06:00:00|1.88|0.08|1.86|0.06|1.88|0.08|1.85|0.05|0
1666073100000|2022-10-18 06:05:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1666073400000|2022-10-18 06:10:00|1.86|0.06|1.89|0.09|1.89|0.09|1.86|0.06|0
1666073700000|2022-10-18 06:15:00|1.88|0.08|1.89|0.09|1.91|0.11|1.88|0.08|0
1666074000000|2022-10-18 06:20:00|1.9|0.1|1.91|0.11|1.93|0.13|1.89|0.09|0
1666074300000|2022-10-18 06:25:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1666074600000|2022-10-18 06:30:00|1.91|0.11|1.91|0.11|1.92|0.12|1.89|0.09|0
1666074900000|2022-10-18 06:35:00|1.92|0.12|1.8|0|1.93|0.13|1.8|0|0
1666075200000|2022-10-18 06:40:00|1.81|0.01|1.86|0.06|1.86|0.06|1.81|0.01|0
1666075500000|2022-10-18 06:45:00|1.85|0.05|1.8|0|1.85|0.05|1.8|0|0
1666075800000|2022-10-18 06:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666076700000|2022-10-18 07:05:00|1.54|0.14|1.48|0.08|1.54|0.14|1.47|0.07|0
1666077000000|2022-10-18 07:10:00|1.49|0.09|1.5|0.1|1.53|0.13|1.48|0.08|0
1666077300000|2022-10-18 07:15:00|1.49|0.09|1.49|0.09|1.52|0.12|1.49|0.09|0
1666077600000|2022-10-18 07:20:00|1.5|0.1|1.52|0.12|1.52|0.12|1.46|0.06|0
1666077900000|2022-10-18 07:25:00|1.53|0.13|1.52|0.12|1.54|0.14|1.51|0.11|0
1666078200000|2022-10-18 07:30:00|1.53|0.13|1.55|0.15|1.56|0.16|1.52|0.12|0
1666078500000|2022-10-18 07:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1666078800000|2022-10-18 07:40:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1666079100000|2022-10-18 07:45:00|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1666079400000|2022-10-18 07:50:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1666079700000|2022-10-18 07:55:00|1.59|0.19|1.59|0.19|1.61|0.21|1.58|0.18|0
1666080000000|2022-10-18 08:00:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1666080300000|2022-10-18 08:05:00|1.57|0.17|1.57|0.17|1.6|0.2|1.56|0.16|0
1666080600000|2022-10-18 08:10:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1666080900000|2022-10-18 08:15:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1666081200000|2022-10-18 08:20:00|1.55|0.15|1.54|0.14|1.56|0.16|1.53|0.13|0
1666081500000|2022-10-18 08:25:00|1.53|0.13|1.55|0.15|1.57|0.17|1.53|0.13|0
1666081800000|2022-10-18 08:30:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1666082100000|2022-10-18 08:35:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1666082400000|2022-10-18 08:40:00|1.53|0.13|1.48|0.08|1.53|0.13|1.48|0.08|0
1666082700000|2022-10-18 08:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1666083000000|2022-10-18 08:50:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1666083300000|2022-10-18 08:55:00|1.48|0.08|1.43|0.03|1.49|0.09|1.43|0.03|0
1666083600000|2022-10-18 09:00:00|1.44|0.04|1.44|0.04|1.45|0.05|1.4|0|0
1666083900000|2022-10-18 09:05:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1666084200000|2022-10-18 09:10:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1666084500000|2022-10-18 09:15:00|1.42|0.02|1.44|0.04|1.45|0.05|1.42|0.02|0
1666084800000|2022-10-18 09:20:00|1.43|0.03|1.41|0.01|1.43|0.03|1.4|0|0
1666085100000|2022-10-18 09:25:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1666085400000|2022-10-18 09:30:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1666085700000|2022-10-18 09:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666086000000|2022-10-18 09:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1666086300000|2022-10-18 09:45:00|1.4|0|1.43|0.03|1.44|0.04|1.4|0|0
1666086600000|2022-10-18 09:50:00|1.42|0.02|1.44|0.04|1.45|0.05|1.42|0.02|0
1666086900000|2022-10-18 09:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1666087200000|2022-10-18 10:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1666087500000|2022-10-18 10:05:00|1.48|0.08|1.47|0.07|1.5|0.1|1.46|0.06|0
1666087800000|2022-10-18 10:10:00|1.46|0.06|1.51|0.11|1.52|0.12|1.46|0.06|0
1666088100000|2022-10-18 10:15:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1666088400000|2022-10-18 10:20:00|1.53|0.13|1.55|0.15|1.55|0.15|1.52|0.12|0
1666088700000|2022-10-18 10:25:00|1.54|0.14|1.54|0.14|1.57|0.17|1.52|0.12|0
1666089000000|2022-10-18 10:30:00|1.53|0.13|1.54|0.14|1.54|0.14|1.51|0.11|0
1666089300000|2022-10-18 10:35:00|1.53|0.13|1.58|0.18|1.61|0.21|1.53|0.13|0
1666089600000|2022-10-18 10:40:00|1.59|0.19|1.55|0.15|1.59|0.19|1.54|0.14|0
1666089900000|2022-10-18 10:45:00|1.54|0.14|1.54|0.14|1.56|0.16|1.54|0.14|0
1666090200000|2022-10-18 10:50:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1666090500000|2022-10-18 10:55:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1666090800000|2022-10-18 11:00:00|1.52|0.12|1.55|0.15|1.57|0.17|1.51|0.11|0
1666091100000|2022-10-18 11:05:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1666091400000|2022-10-18 11:10:00|1.57|0.17|1.58|0.18|1.6|0.2|1.57|0.17|0
1666091700000|2022-10-18 11:15:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1666092000000|2022-10-18 11:20:00|1.57|0.17|1.59|0.19|1.6|0.2|1.57|0.17|0
1666092300000|2022-10-18 11:25:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1666092600000|2022-10-18 11:30:00|1.58|0.18|1.61|0.21|1.62|0.22|1.58|0.18|0
1666092900000|2022-10-18 11:35:00|1.6|0.2|1.63|0.23|1.63|0.23|1.59|0.19|0
1666093200000|2022-10-18 11:40:00|1.62|0.22|1.66|0.26|1.67|0.27|1.62|0.22|0
1666093500000|2022-10-18 11:45:00|1.65|0.25|1.68|0.28|1.68|0.28|1.63|0.23|0
1666093800000|2022-10-18 11:50:00|1.67|0.27|1.65|0.25|1.68|0.28|1.65|0.25|0
1666094100000|2022-10-18 11:55:00|1.66|0.26|1.65|0.25|1.67|0.27|1.64|0.24|0
1666094400000|2022-10-18 12:00:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1666094700000|2022-10-18 12:05:00|1.65|0.25|1.68|0.28|1.68|0.28|1.65|0.25|0
1666095000000|2022-10-18 12:10:00|1.69|0.29|1.74|0.34|1.74|0.34|1.68|0.28|0
1666095300000|2022-10-18 12:15:00|1.73|0.33|1.72|0.32|1.76|0.36|1.71|0.31|0
1666095600000|2022-10-18 12:20:00|1.73|0.33|1.69|0.29|1.74|0.34|1.69|0.29|0
1666095900000|2022-10-18 12:25:00|1.7|0.3|1.71|0.31|1.71|0.31|1.67|0.27|0
1666096200000|2022-10-18 12:30:00|1.72|0.32|1.77|0.37|1.78|0.38|1.72|0.32|0
1666096500000|2022-10-18 12:35:00|1.78|0.38|1.78|0.38|1.79|0.39|1.75|0.35|0
1666096800000|2022-10-18 12:40:00|1.77|0.37|1.76|0.36|1.8|0.4|1.76|0.36|0
1666097100000|2022-10-18 12:45:00|1.77|0.37|1.65|0.25|1.78|0.38|1.61|0.21|0
1666097400000|2022-10-18 12:50:00|1.66|0.26|1.63|0.23|1.66|0.26|1.63|0.23|0
1666097700000|2022-10-18 12:55:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1666098000000|2022-10-18 13:00:00|1.65|0.25|1.61|0.21|1.66|0.26|1.61|0.21|0
1666098300000|2022-10-18 13:05:00|1.62|0.22|1.59|0.19|1.62|0.22|1.58|0.18|0
1666098600000|2022-10-18 13:10:00|1.6|0.2|1.57|0.17|1.61|0.21|1.56|0.16|0
1666098900000|2022-10-18 13:15:00|1.56|0.16|1.56|0.16|1.58|0.18|1.55|0.15|0
1666099200000|2022-10-18 13:20:00|1.55|0.15|1.59|0.19|1.59|0.19|1.55|0.15|0
1666099500000|2022-10-18 13:25:00|1.6|0.2|1.64|0.24|1.64|0.24|1.6|0.2|0
1666099800000|2022-10-18 13:30:00|1.65|0.25|1.58|0.18|1.67|0.27|1.58|0.18|0
1666100100000|2022-10-18 13:35:00|1.6|0.2|1.59|0.19|1.64|0.24|1.58|0.18|0
1666100400000|2022-10-18 13:40:00|1.6|0.2|1.56|0.16|1.61|0.21|1.55|0.15|0
1666100700000|2022-10-18 13:45:00|1.57|0.17|1.56|0.16|1.57|0.17|1.51|0.11|0
1666101000000|2022-10-18 13:50:00|1.57|0.17|1.51|0.11|1.57|0.17|1.5|0.1|0
1666101300000|2022-10-18 13:55:00|1.52|0.12|1.55|0.15|1.58|0.18|1.52|0.12|0
1666101600000|2022-10-18 14:00:00|1.56|0.16|1.61|0.21|1.62|0.22|1.55|0.15|0
1666101900000|2022-10-18 14:05:00|1.62|0.22|1.64|0.24|1.64|0.24|1.58|0.18|0
1666102200000|2022-10-18 14:10:00|1.63|0.23|1.61|0.21|1.65|0.25|1.61|0.21|0
1666102500000|2022-10-18 14:15:00|1.6|0.2|1.57|0.17|1.63|0.23|1.55|0.15|0
1666102800000|2022-10-18 14:20:00|1.56|0.16|1.5|0.1|1.57|0.17|1.5|0.1|0
1666103100000|2022-10-18 14:25:00|1.51|0.11|1.47|0.07|1.52|0.12|1.46|0.06|0
1666103400000|2022-10-18 14:30:00|1.46|0.06|1.56|0.16|1.56|0.16|1.45|0.05|0
1666103700000|2022-10-18 14:35:00|1.55|0.15|1.5|0.1|1.56|0.16|1.49|0.09|0
1666104000000|2022-10-18 14:40:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1666104300000|2022-10-18 14:45:00|1.56|0.16|1.59|0.19|1.6|0.2|1.53|0.13|0
1666104600000|2022-10-18 14:50:00|1.58|0.18|1.56|0.16|1.58|0.18|1.54|0.14|0
1666104900000|2022-10-18 14:55:00|1.55|0.15|1.53|0.13|1.56|0.16|1.52|0.12|0
1666105200000|2022-10-18 15:00:00|1.52|0.12|1.54|0.14|1.54|0.14|1.49|0.09|0
1666105500000|2022-10-18 15:05:00|1.53|0.13|1.46|0.06|1.56|0.16|1.45|0.05|0
1666105800000|2022-10-18 15:10:00|1.47|0.07|1.4|0|1.53|0.13|1.4|0|0
1666106100000|2022-10-18 15:15:00|1.41|0.01|1.41|0.01|1.43|0.03|1.4|0|0
1666106400000|2022-10-18 15:20:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1666106700000|2022-10-18 15:25:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1666107000000|2022-10-18 15:30:00|1.44|0.04|1.44|0.04|1.45|0.05|1.41|0.01|0
1666107300000|2022-10-18 15:35:00|1.43|0.03|1.41|0.01|1.45|0.05|1.4|0|0
1666107600000|2022-10-18 15:40:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1666107900000|2022-10-18 15:45:00|1.41|0.01|1.46|0.06|1.47|0.07|1.41|0.01|0
1666108200000|2022-10-18 15:50:00|1.45|0.05|1.47|0.07|1.48|0.08|1.45|0.05|0
1666108500000|2022-10-18 15:55:00|1.46|0.06|1.48|0.08|1.48|0.08|1.44|0.04|0
1666108800000|2022-10-18 16:00:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1666109100000|2022-10-18 16:05:00|1.47|0.07|1.54|0.14|1.54|0.14|1.44|0.04|0
1666109400000|2022-10-18 16:10:00|1.53|0.13|1.46|0.06|1.55|0.15|1.44|0.04|0
1666109700000|2022-10-18 16:15:00|1.47|0.07|1.47|0.07|1.49|0.09|1.43|0.03|0
1666110000000|2022-10-18 16:20:00|1.46|0.06|1.43|0.03|1.47|0.07|1.42|0.02|0
1666110300000|2022-10-18 16:25:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1666110900000|2022-10-18 16:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1666111200000|2022-10-18 16:40:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1666111500000|2022-10-18 16:45:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1666111800000|2022-10-18 16:50:00|1.41|0.01|1.44|0.04|1.45|0.05|1.41|0.01|0
1666112100000|2022-10-18 16:55:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1666112700000|2022-10-18 17:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1666113000000|2022-10-18 17:10:00|1.41|0.01|1.45|0.05|1.46|0.06|1.4|0|0
1666113300000|2022-10-18 17:15:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1666113600000|2022-10-18 17:20:00|1.44|0.04|1.45|0.05|1.47|0.07|1.42|0.02|0
1666113900000|2022-10-18 17:25:00|1.46|0.06|1.48|0.08|1.49|0.09|1.45|0.05|0
1666114200000|2022-10-18 17:30:00|1.49|0.09|1.55|0.15|1.55|0.15|1.47|0.07|0
1666114500000|2022-10-18 17:35:00|1.54|0.14|1.53|0.13|1.56|0.16|1.52|0.12|0
1666114800000|2022-10-18 17:40:00|1.54|0.14|1.52|0.12|1.55|0.15|1.51|0.11|0
1666115100000|2022-10-18 17:45:00|1.53|0.13|1.53|0.13|1.54|0.14|1.49|0.09|0
1666115400000|2022-10-18 17:50:00|1.54|0.14|1.55|0.15|1.55|0.15|1.52|0.12|0
1666115700000|2022-10-18 17:55:00|1.56|0.16|1.55|0.15|1.57|0.17|1.52|0.12|0
1666116000000|2022-10-18 18:00:00|1.54|0.14|1.51|0.11|1.56|0.16|1.5|0.1|0
1666116300000|2022-10-18 18:05:00|1.5|0.1|1.5|0.1|1.54|0.14|1.49|0.09|0
1666116600000|2022-10-18 18:10:00|1.51|0.11|1.51|0.11|1.53|0.13|1.5|0.1|0
1666116900000|2022-10-18 18:15:00|1.5|0.1|1.49|0.09|1.51|0.11|1.48|0.08|0
1666117200000|2022-10-18 18:20:00|1.48|0.08|1.52|0.12|1.52|0.12|1.47|0.07|0
1666117500000|2022-10-18 18:25:00|1.51|0.11|1.54|0.14|1.54|0.14|1.49|0.09|0
1666117800000|2022-10-18 18:30:00|1.53|0.13|1.52|0.12|1.54|0.14|1.5|0.1|0
1666118100000|2022-10-18 18:35:00|1.53|0.13|1.42|0.02|1.53|0.13|1.42|0.02|0
1666118400000|2022-10-18 18:40:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1666119300000|2022-10-18 18:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666121100000|2022-10-18 19:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1666121400000|2022-10-18 19:30:00|1.4|0|1.48|0.08|1.49|0.09|1.4|0|0
1666121700000|2022-10-18 19:35:00|1.47|0.07|1.46|0.06|1.48|0.08|1.44|0.04|0
1666122000000|2022-10-18 19:40:00|1.47|0.07|1.4|0|1.48|0.08|1.4|0|0
1666122600000|2022-10-18 19:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1666122900000|2022-10-18 19:55:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1666123200000|2022-10-18 20:00:00|1.43|0.03|1.5|0.1|1.51|0.11|1.4|0|0
1666123500000|2022-10-18 20:05:00|1.51|0.11|1.49|0.09|1.52|0.12|1.48|0.08|0
1666123800000|2022-10-18 20:10:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1666124100000|2022-10-18 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1666125600000|2022-10-18 20:40:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1666125900000|2022-10-18 20:45:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1666126200000|2022-10-18 20:50:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1666127100000|2022-10-18 21:05:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666127400000|2022-10-18 21:10:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1666127700000|2022-10-18 21:15:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1666128000000|2022-10-18 21:20:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1666128300000|2022-10-18 21:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1666128600000|2022-10-18 21:30:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1666128900000|2022-10-18 21:35:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1666129200000|2022-10-18 21:40:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1666129500000|2022-10-18 21:45:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1666129800000|2022-10-18 21:50:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1666130100000|2022-10-18 21:55:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1666130400000|2022-10-18 22:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666133400000|2022-10-18 22:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666133700000|2022-10-18 22:55:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666134000000|2022-10-18 23:00:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1666134300000|2022-10-18 23:05:00|1.82|0.02|1.87|0.07|1.87|0.07|1.82|0.02|0
1666134600000|2022-10-18 23:10:00|1.86|0.06|1.9|0.1|1.9|0.1|1.86|0.06|0
1666134900000|2022-10-18 23:15:00|1.91|0.11|1.88|0.08|1.91|0.11|1.88|0.08|0
1666135200000|2022-10-18 23:20:00|1.89|0.09|1.9|0.1|1.91|0.11|1.89|0.09|0
1666135500000|2022-10-18 23:25:00|1.89|0.09|1.86|0.06|1.89|0.09|1.86|0.06|0
1666135800000|2022-10-18 23:30:00|1.87|0.07|1.89|0.09|1.89|0.09|1.86|0.06|0
1666136100000|2022-10-18 23:35:00|1.88|0.08|1.84|0.04|1.88|0.08|1.84|0.04|0
1666136400000|2022-10-18 23:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1666136700000|2022-10-18 23:45:00|1.82|0.02|1.84|0.04|1.84|0.04|1.82|0.02|0
1666137000000|2022-10-18 23:50:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1666137300000|2022-10-18 23:55:00|1.82|0.02|1.83|0.03|1.84|0.04|1.82|0.02|0
1666137600000|2022-10-19 00:00:00|1.82|0.02|1.84|0.04|1.87|0.07|1.81|0.01|0
1666137900000|2022-10-19 00:05:00|1.85|0.05|1.85|0.05|1.87|0.07|1.84|0.04|0
1666138200000|2022-10-19 00:10:00|1.84|0.04|1.81|0.01|1.84|0.04|1.8|0|0
1666138500000|2022-10-19 00:15:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1666138800000|2022-10-19 00:20:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1666139100000|2022-10-19 00:25:00|1.82|0.02|1.89|0.09|2.01|0.21|1.81|0.01|0
1666139400000|2022-10-19 00:30:00|1.9|0.1|1.88|0.08|1.91|0.11|1.87|0.07|0
1666139700000|2022-10-19 00:35:00|1.89|0.09|1.9|0.1|1.92|0.12|1.89|0.09|0
1666140000000|2022-10-19 00:40:00|1.91|0.11|1.92|0.12|1.93|0.13|1.9|0.1|0
1666140300000|2022-10-19 00:45:00|1.93|0.13|1.9|0.1|1.94|0.14|1.9|0.1|0
1666140600000|2022-10-19 00:50:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1666140900000|2022-10-19 00:55:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1666141200000|2022-10-19 01:00:00|1.91|0.11|1.9|0.1|1.92|0.12|1.89|0.09|0
1666141500000|2022-10-19 01:05:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1666141800000|2022-10-19 01:10:00|1.89|0.09|1.9|0.1|1.91|0.11|1.89|0.09|0
1666142100000|2022-10-19 01:15:00|1.91|0.11|1.91|0.11|1.91|0.11|1.89|0.09|0
1666142400000|2022-10-19 01:20:00|1.92|0.12|1.91|0.11|1.92|0.12|1.89|0.09|0
1666142700000|2022-10-19 01:25:00|1.9|0.1|1.89|0.09|1.9|0.1|1.88|0.08|0
1666143000000|2022-10-19 01:30:00|1.9|0.1|1.92|0.12|1.92|0.12|1.89|0.09|0
1666143300000|2022-10-19 01:35:00|1.93|0.13|1.98|0.18|1.98|0.18|1.92|0.12|0
1666143600000|2022-10-19 01:40:00|1.97|0.17|1.95|0.15|1.97|0.17|1.94|0.14|0
1666143900000|2022-10-19 01:45:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1666144200000|2022-10-19 01:50:00|1.95|0.15|1.95|0.15|1.96|0.16|1.93|0.13|0
1666144500000|2022-10-19 01:55:00|1.94|0.14|1.95|0.15|1.97|0.17|1.94|0.14|0
1666144800000|2022-10-19 02:00:00|1.94|0.14|1.93|0.13|1.95|0.15|1.93|0.13|0
1666145100000|2022-10-19 02:05:00|1.92|0.12|1.91|0.11|1.94|0.14|1.91|0.11|0
1666145400000|2022-10-19 02:10:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1666145700000|2022-10-19 02:15:00|1.93|0.13|1.92|0.12|1.93|0.13|1.9|0.1|0
1666146000000|2022-10-19 02:20:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1666146300000|2022-10-19 02:25:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1666146600000|2022-10-19 02:30:00|1.93|0.13|1.88|0.08|1.93|0.13|1.88|0.08|0
1666146900000|2022-10-19 02:35:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1666147200000|2022-10-19 02:40:00|1.88|0.08|1.87|0.07|1.88|0.08|1.86|0.06|0
1666147500000|2022-10-19 02:45:00|1.86|0.06|1.88|0.08|1.88|0.08|1.85|0.05|0
1666147800000|2022-10-19 02:50:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1666148100000|2022-10-19 02:55:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1666148400000|2022-10-19 03:00:00|1.9|0.1|1.88|0.08|1.9|0.1|1.88|0.08|0
1666148700000|2022-10-19 03:05:00|1.87|0.07|1.86|0.06|1.88|0.08|1.86|0.06|0
1666149000000|2022-10-19 03:10:00|1.87|0.07|1.84|0.04|1.87|0.07|1.84|0.04|0
1666149300000|2022-10-19 03:15:00|1.85|0.05|1.88|0.08|1.88|0.08|1.85|0.05|0
1666149600000|2022-10-19 03:20:00|1.87|0.07|1.88|0.08|1.89|0.09|1.87|0.07|0
1666149900000|2022-10-19 03:25:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1666150200000|2022-10-19 03:30:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1666150500000|2022-10-19 03:35:00|1.82|0.02|1.81|0.01|1.83|0.03|1.81|0.01|0
1666150800000|2022-10-19 03:40:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1666151100000|2022-10-19 03:45:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1666151400000|2022-10-19 03:50:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1666151700000|2022-10-19 03:55:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1666152000000|2022-10-19 04:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666152900000|2022-10-19 04:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666153200000|2022-10-19 04:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1666163100000|2022-10-19 07:05:00|1.41|0.01|1.41|0.01|1.43|0.03|1.4|0|0
1666163400000|2022-10-19 07:10:00|1.42|0.02|1.42|0.02|1.45|0.05|1.41|0.01|0
1666163700000|2022-10-19 07:15:00|1.43|0.03|1.45|0.05|1.45|0.05|1.42|0.02|0
1666164000000|2022-10-19 07:20:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1666164300000|2022-10-19 07:25:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1666164600000|2022-10-19 07:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666165200000|2022-10-19 07:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1666165500000|2022-10-19 07:45:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1666165800000|2022-10-19 07:50:00|1.42|0.02|1.45|0.05|1.46|0.06|1.42|0.02|0
1666166100000|2022-10-19 07:55:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1666166400000|2022-10-19 08:00:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1666166700000|2022-10-19 08:05:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1666167000000|2022-10-19 08:10:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1666168200000|2022-10-19 08:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1666168500000|2022-10-19 08:35:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1666168800000|2022-10-19 08:40:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1666169100000|2022-10-19 08:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666169400000|2022-10-19 08:50:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1666169700000|2022-10-19 08:55:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1666170000000|2022-10-19 09:00:00|1.42|0.02|1.41|0.01|1.44|0.04|1.41|0.01|0
1666170300000|2022-10-19 09:05:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1666170600000|2022-10-19 09:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.43|0.03|0
1666170900000|2022-10-19 09:15:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1666171200000|2022-10-19 09:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1666171500000|2022-10-19 09:25:00|1.42|0.02|1.44|0.04|1.45|0.05|1.41|0.01|0
1666171800000|2022-10-19 09:30:00|1.45|0.05|1.46|0.06|1.48|0.08|1.44|0.04|0
1666172100000|2022-10-19 09:35:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1666172400000|2022-10-19 09:40:00|1.43|0.03|1.46|0.06|1.46|0.06|1.43|0.03|0
1666172700000|2022-10-19 09:45:00|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1666173000000|2022-10-19 09:50:00|1.47|0.07|1.48|0.08|1.49|0.09|1.46|0.06|0
1666173300000|2022-10-19 09:55:00|1.49|0.09|1.51|0.11|1.52|0.12|1.48|0.08|0
1666173600000|2022-10-19 10:00:00|1.52|0.12|1.5|0.1|1.52|0.12|1.49|0.09|0
1666173900000|2022-10-19 10:05:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1666174200000|2022-10-19 10:10:00|1.49|0.09|1.47|0.07|1.5|0.1|1.46|0.06|0
1666174500000|2022-10-19 10:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1666174800000|2022-10-19 10:20:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1666175100000|2022-10-19 10:25:00|1.45|0.05|1.43|0.03|1.47|0.07|1.43|0.03|0
1666175400000|2022-10-19 10:30:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1666175700000|2022-10-19 10:35:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1666176000000|2022-10-19 10:40:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1666177200000|2022-10-19 11:00:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1666177500000|2022-10-19 11:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1666186200000|2022-10-19 13:30:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1666186500000|2022-10-19 13:35:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1666186800000|2022-10-19 13:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666188900000|2022-10-19 14:15:00|1.41|0.01|1.41|0.01|1.44|0.04|1.4|0|0
1666189200000|2022-10-19 14:20:00|1.42|0.02|1.4|0|1.48|0.08|1.4|0|0
1666189500000|2022-10-19 14:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1666189800000|2022-10-19 14:30:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1666210500000|2022-10-19 20:15:00|1.8||1.8||1.8||1.8||0
1666249500000|2022-10-20 07:05:00|1.4||1.4||1.4||1.4||0
1666296900000|2022-10-20 20:15:00|1.8||1.8||1.8||1.8||0
1666335900000|2022-10-21 07:05:00|1.4||1.4||1.4||1.4||0
1666595100000|2022-10-24 07:05:00|1.57|0.17|1.54|0.14|1.6|0.2|1.54|0.14|0
1666595400000|2022-10-24 07:10:00|1.53|0.13|1.51|0.11|1.55|0.15|1.49|0.09|0
1666595700000|2022-10-24 07:15:00|1.5|0.1|1.43|0.03|1.51|0.11|1.42|0.02|0
1666596000000|2022-10-24 07:20:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1666596300000|2022-10-24 07:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666596600000|2022-10-24 07:30:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1666596900000|2022-10-24 07:35:00|1.44|0.04|1.43|0.03|1.45|0.05|1.41|0.01|0
1666597200000|2022-10-24 07:40:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1666597500000|2022-10-24 07:45:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1666597800000|2022-10-24 07:50:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1666598100000|2022-10-24 07:55:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1666598400000|2022-10-24 08:00:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1666598700000|2022-10-24 08:05:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1666599000000|2022-10-24 08:10:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1666599300000|2022-10-24 08:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666600500000|2022-10-24 08:35:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1666600800000|2022-10-24 08:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1666601100000|2022-10-24 08:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.41|0.01|0
1666601400000|2022-10-24 08:50:00|1.43|0.03|1.46|0.06|1.46|0.06|1.43|0.03|0
1666601700000|2022-10-24 08:55:00|1.47|0.07|1.46|0.06|1.49|0.09|1.46|0.06|0
1666602000000|2022-10-24 09:00:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1666602300000|2022-10-24 09:05:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1666602600000|2022-10-24 09:10:00|1.48|0.08|1.45|0.05|1.49|0.09|1.45|0.05|0
1666602900000|2022-10-24 09:15:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1666603200000|2022-10-24 09:20:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1666603500000|2022-10-24 09:25:00|1.43|0.03|1.42|0.02|1.45|0.05|1.42|0.02|0
1666603800000|2022-10-24 09:30:00|1.43|0.03|1.46|0.06|1.46|0.06|1.41|0.01|0
1666604100000|2022-10-24 09:35:00|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1666604400000|2022-10-24 09:40:00|1.46|0.06|1.5|0.1|1.5|0.1|1.46|0.06|0
1666604700000|2022-10-24 09:45:00|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1666605000000|2022-10-24 09:50:00|1.51|0.11|1.57|0.17|1.58|0.18|1.51|0.11|0
1666605300000|2022-10-24 09:55:00|1.56|0.16|1.44|0.04|1.59|0.19|1.44|0.04|0
1666605600000|2022-10-24 10:00:00|1.45|0.05|1.44|0.04|1.47|0.07|1.43|0.03|0
1666605900000|2022-10-24 10:05:00|1.43|0.03|1.41|0.01|1.44|0.04|1.4|0|0
1666606200000|2022-10-24 10:10:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1666606500000|2022-10-24 10:15:00|1.42|0.02|1.49|0.09|1.49|0.09|1.42|0.02|0
1666606800000|2022-10-24 10:20:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1666607100000|2022-10-24 10:25:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1666607400000|2022-10-24 10:30:00|1.49|0.09|1.49|0.09|1.53|0.13|1.49|0.09|0
1666607700000|2022-10-24 10:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1666608000000|2022-10-24 10:40:00|1.49|0.09|1.47|0.07|1.5|0.1|1.46|0.06|0
1666608300000|2022-10-24 10:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1666608600000|2022-10-24 10:50:00|1.46|0.06|1.49|0.09|1.5|0.1|1.46|0.06|0
1666608900000|2022-10-24 10:55:00|1.5|0.1|1.54|0.14|1.54|0.14|1.5|0.1|0
1666609200000|2022-10-24 11:00:00|1.53|0.13|1.54|0.14|1.55|0.15|1.52|0.12|0
1666609500000|2022-10-24 11:05:00|1.55|0.15|1.5|0.1|1.56|0.16|1.49|0.09|0
1666609800000|2022-10-24 11:10:00|1.49|0.09|1.5|0.1|1.52|0.12|1.48|0.08|0
1666610100000|2022-10-24 11:15:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1666610400000|2022-10-24 11:20:00|1.53|0.13|1.53|0.13|1.54|0.14|1.51|0.11|0
1666610700000|2022-10-24 11:25:00|1.52|0.12|1.56|0.16|1.58|0.18|1.52|0.12|0
1666611000000|2022-10-24 11:30:00|1.57|0.17|1.62|0.22|1.63|0.23|1.55|0.15|0
1666611300000|2022-10-24 11:35:00|1.61|0.21|1.61|0.21|1.64|0.24|1.61|0.21|0
1666611600000|2022-10-24 11:40:00|1.6|0.2|1.66|0.26|1.66|0.26|1.6|0.2|0
1666611900000|2022-10-24 11:45:00|1.65|0.25|1.67|0.27|1.71|0.31|1.64|0.24|0
1666612200000|2022-10-24 11:50:00|1.66|0.26|1.63|0.23|1.67|0.27|1.62|0.22|0
1666612500000|2022-10-24 11:55:00|1.64|0.24|1.63|0.23|1.66|0.26|1.62|0.22|0
1666612800000|2022-10-24 12:00:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1666613100000|2022-10-24 12:05:00|1.62|0.22|1.63|0.23|1.65|0.25|1.61|0.21|0
1666613400000|2022-10-24 12:10:00|1.62|0.22|1.62|0.22|1.65|0.25|1.62|0.22|0
1666613700000|2022-10-24 12:15:00|1.63|0.23|1.58|0.18|1.64|0.24|1.57|0.17|0
1666614000000|2022-10-24 12:20:00|1.57|0.17|1.52|0.12|1.58|0.18|1.52|0.12|0
1666614300000|2022-10-24 12:25:00|1.53|0.13|1.54|0.14|1.54|0.14|1.51|0.11|0
1666614600000|2022-10-24 12:30:00|1.53|0.13|1.52|0.12|1.54|0.14|1.5|0.1|0
1666614900000|2022-10-24 12:35:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1666615200000|2022-10-24 12:40:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1666615500000|2022-10-24 12:45:00|1.58|0.18|1.58|0.18|1.61|0.21|1.58|0.18|0
1666615800000|2022-10-24 12:50:00|1.59|0.19|1.6|0.2|1.64|0.24|1.59|0.19|0
1666616100000|2022-10-24 12:55:00|1.59|0.19|1.63|0.23|1.63|0.23|1.59|0.19|0
1666616400000|2022-10-24 13:00:00|1.62|0.22|1.62|0.22|1.63|0.23|1.59|0.19|0
1666616700000|2022-10-24 13:05:00|1.61|0.21|1.59|0.19|1.62|0.22|1.56|0.16|0
1666617000000|2022-10-24 13:10:00|1.58|0.18|1.57|0.17|1.6|0.2|1.57|0.17|0
1666617300000|2022-10-24 13:15:00|1.56|0.16|1.54|0.14|1.57|0.17|1.53|0.13|0
1666617600000|2022-10-24 13:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.53|0.13|0
1666617900000|2022-10-24 13:25:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1666618200000|2022-10-24 13:30:00|1.54|0.14|1.51|0.11|1.54|0.14|1.47|0.07|0
1666618500000|2022-10-24 13:35:00|1.5|0.1|1.62|0.22|1.68|0.28|1.5|0.1|0
1666618800000|2022-10-24 13:40:00|1.61|0.21|1.53|0.13|1.61|0.21|1.49|0.09|0
1666619100000|2022-10-24 13:45:00|1.61|0.21|1.6|0.2|1.76|0.36|1.6|0.2|0
1666619400000|2022-10-24 13:50:00|1.61|0.21|1.69|0.29|1.69|0.29|1.57|0.17|0
1666619700000|2022-10-24 13:55:00|1.71|0.31|1.69|0.29|1.74|0.34|1.66|0.26|0
1666620000000|2022-10-24 14:00:00|1.71|0.31|1.49|0.09|1.71|0.31|1.49|0.09|0
1666620300000|2022-10-24 14:05:00|1.5|0.1|1.45|0.05|1.53|0.13|1.43|0.03|0
1666620600000|2022-10-24 14:10:00|1.44|0.04|1.52|0.12|1.52|0.12|1.44|0.04|0
1666620900000|2022-10-24 14:15:00|1.5|0.1|1.54|0.14|1.55|0.15|1.44|0.04|0
1666621200000|2022-10-24 14:20:00|1.53|0.13|1.44|0.04|1.54|0.14|1.42|0.02|0
1666621500000|2022-10-24 14:25:00|1.43|0.03|1.52|0.12|1.52|0.12|1.42|0.02|0
1666621800000|2022-10-24 14:30:00|1.51|0.11|1.56|0.16|1.57|0.17|1.49|0.09|0
1666622100000|2022-10-24 14:35:00|1.57|0.17|1.58|0.18|1.64|0.24|1.56|0.16|0
1666622400000|2022-10-24 14:40:00|1.57|0.17|1.54|0.14|1.61|0.21|1.51|0.11|0
1666622700000|2022-10-24 14:45:00|1.53|0.13|1.5|0.1|1.54|0.14|1.49|0.09|0
1666623000000|2022-10-24 14:50:00|1.51|0.11|1.6|0.2|1.63|0.23|1.51|0.11|0
1666623300000|2022-10-24 14:55:00|1.59|0.19|1.64|0.24|1.66|0.26|1.56|0.16|0
1666623600000|2022-10-24 15:00:00|1.65|0.25|1.62|0.22|1.67|0.27|1.59|0.19|0
1666623900000|2022-10-24 15:05:00|1.63|0.23|1.59|0.19|1.66|0.26|1.58|0.18|0
1666624200000|2022-10-24 15:10:00|1.58|0.18|1.64|0.24|1.64|0.24|1.58|0.18|0
1666624500000|2022-10-24 15:15:00|1.63|0.23|1.58|0.18|1.67|0.27|1.55|0.15|0
1666624800000|2022-10-24 15:20:00|1.59|0.19|1.66|0.26|1.66|0.26|1.59|0.19|0
1666625100000|2022-10-24 15:25:00|1.65|0.25|1.59|0.19|1.67|0.27|1.58|0.18|0
1666625400000|2022-10-24 15:30:00|1.58|0.18|1.57|0.17|1.59|0.19|1.55|0.15|0
1666625700000|2022-10-24 15:35:00|1.56|0.16|1.61|0.21|1.63|0.23|1.56|0.16|0
1666626000000|2022-10-24 15:40:00|1.62|0.22|1.59|0.19|1.63|0.23|1.59|0.19|0
1666626300000|2022-10-24 15:45:00|1.58|0.18|1.6|0.2|1.6|0.2|1.54|0.14|0
1666626600000|2022-10-24 15:50:00|1.61|0.21|1.69|0.29|1.7|0.3|1.59|0.19|0
1666626900000|2022-10-24 15:55:00|1.7|0.3|1.77|0.37|1.78|0.38|1.68|0.28|0
1666627200000|2022-10-24 16:00:00|1.75|0.35|1.73|0.33|1.79|0.39|1.71|0.31|0
1666627500000|2022-10-24 16:05:00|1.72|0.32|1.72|0.32|1.75|0.35|1.71|0.31|0
1666627800000|2022-10-24 16:10:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1666628100000|2022-10-24 16:15:00|1.76|0.36|1.79|0.39|1.8|0.4|1.73|0.33|0
1666628400000|2022-10-24 16:20:00|1.8|0.4|1.82|0.42|1.82|0.42|1.75|0.35|0
1666628700000|2022-10-24 16:25:00|1.81|0.41|1.8|0.4|1.82|0.42|1.77|0.37|0
1666629000000|2022-10-24 16:30:00|1.81|0.41|1.79|0.39|1.82|0.42|1.77|0.37|0
1666629300000|2022-10-24 16:35:00|1.78|0.38|1.78|0.38|1.82|0.42|1.77|0.37|0
1666629600000|2022-10-24 16:40:00|1.77|0.37|1.8|0.4|1.8|0.4|1.74|0.34|0
1666629900000|2022-10-24 16:45:00|1.79|0.39|1.81|0.41|1.82|0.42|1.79|0.39|0
1666630200000|2022-10-24 16:50:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1666630500000|2022-10-24 16:55:00|1.82|0.42|1.77|0.37|1.83|0.43|1.76|0.36|0
1666630800000|2022-10-24 17:00:00|1.76|0.36|1.77|0.37|1.77|0.37|1.73|0.33|0
1666631100000|2022-10-24 17:05:00|1.76|0.36|1.65|0.25|1.77|0.37|1.64|0.24|0
1666631400000|2022-10-24 17:10:00|1.66|0.26|1.62|0.22|1.66|0.26|1.6|0.2|0
1666631700000|2022-10-24 17:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1666632000000|2022-10-24 17:20:00|1.6|0.2|1.59|0.19|1.61|0.21|1.57|0.17|0
1666632300000|2022-10-24 17:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.57|0.17|0
1666632600000|2022-10-24 17:30:00|1.59|0.19|1.58|0.18|1.6|0.2|1.56|0.16|0
1666632900000|2022-10-24 17:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.56|0.16|0
1666633200000|2022-10-24 17:40:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1666633500000|2022-10-24 17:45:00|1.61|0.21|1.61|0.21|1.63|0.23|1.59|0.19|0
1666633800000|2022-10-24 17:50:00|1.6|0.2|1.59|0.19|1.62|0.22|1.57|0.17|0
1666634100000|2022-10-24 17:55:00|1.58|0.18|1.57|0.17|1.6|0.2|1.56|0.16|0
1666634400000|2022-10-24 18:00:00|1.56|0.16|1.62|0.22|1.62|0.22|1.56|0.16|0
1666634700000|2022-10-24 18:05:00|1.61|0.21|1.62|0.22|1.64|0.24|1.61|0.21|0
1666635000000|2022-10-24 18:10:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1666635300000|2022-10-24 18:15:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1666635600000|2022-10-24 18:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.61|0.21|0
1666635900000|2022-10-24 18:25:00|1.62|0.22|1.64|0.24|1.66|0.26|1.62|0.22|0
1666636200000|2022-10-24 18:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1666636500000|2022-10-24 18:35:00|1.65|0.25|1.73|0.33|1.73|0.33|1.64|0.24|0
1666636800000|2022-10-24 18:40:00|1.72|0.32|1.78|0.38|1.8|0.4|1.7|0.3|0
1666637100000|2022-10-24 18:45:00|1.77|0.37|1.8|0.4|1.8|0.4|1.76|0.36|0
1666637400000|2022-10-24 18:50:00|1.79|0.39|1.79|0.39|1.8|0.4|1.77|0.37|0
1666637700000|2022-10-24 18:55:00|1.78|0.38|1.84|0.44|1.85|0.45|1.78|0.38|0
1666638000000|2022-10-24 19:00:00|1.85|0.45|1.86|0.46|1.87|0.47|1.83|0.43|0
1666638300000|2022-10-24 19:05:00|1.87|0.47|1.85|0.45|1.87|0.47|1.84|0.44|0
1666638600000|2022-10-24 19:10:00|1.86|0.46|1.92|0.52|1.95|0.55|1.85|0.45|0
1666638900000|2022-10-24 19:15:00|1.91|0.51|1.94|0.54|1.95|0.55|1.91|0.51|0
1666639200000|2022-10-24 19:20:00|1.93|0.53|1.91|0.51|1.93|0.53|1.89|0.49|0
1666639500000|2022-10-24 19:25:00|1.9|0.5|1.91|0.51|1.94|0.54|1.9|0.5|0
1666639800000|2022-10-24 19:30:00|1.9|0.5|1.89|0.49|1.92|0.52|1.87|0.47|0
1666640100000|2022-10-24 19:35:00|1.88|0.48|1.87|0.47|1.89|0.49|1.86|0.46|0
1666640400000|2022-10-24 19:40:00|1.86|0.46|1.84|0.44|1.87|0.47|1.83|0.43|0
1666640700000|2022-10-24 19:45:00|1.83|0.43|1.81|0.41|1.86|0.46|1.81|0.41|0
1666641000000|2022-10-24 19:50:00|1.82|0.42|1.69|0.29|1.83|0.43|1.69|0.29|0
1666641300000|2022-10-24 19:55:00|1.7|0.3|1.73|0.33|1.76|0.36|1.69|0.29|0
1666641600000|2022-10-24 20:00:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1666641900000|2022-10-24 20:05:00|1.73|0.33|1.73|0.33|1.75|0.35|1.72|0.32|0
1666642200000|2022-10-24 20:10:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1666642500000|2022-10-24 20:15:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1666642800000|2022-10-24 20:20:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1666643100000|2022-10-24 20:25:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1666643700000|2022-10-24 20:35:00|1.92|0.12|1.89|0.09|1.92|0.12|1.89|0.09|0
1666644000000|2022-10-24 20:40:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1666644300000|2022-10-24 20:45:00|1.89|0.09|1.91|0.11|1.91|0.11|1.89|0.09|0
1666644600000|2022-10-24 20:50:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1666644900000|2022-10-24 20:55:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1666645500000|2022-10-24 21:05:00|1.92|0.12|1.92|0.12|1.92|0.12|1.91|0.11|0
1666645800000|2022-10-24 21:10:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1666646400000|2022-10-24 21:20:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1666646700000|2022-10-24 21:25:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1666647000000|2022-10-24 21:30:00|1.92|0.12|1.92|0.12|1.92|0.12|1.92|0.12|0
1666647300000|2022-10-24 21:35:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1666647600000|2022-10-24 21:40:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1666647900000|2022-10-24 21:45:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1666648200000|2022-10-24 21:50:00|1.92|0.12|1.92|0.12|1.92|0.12|1.92|0.12|0
1666648500000|2022-10-24 21:55:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1666648800000|2022-10-24 22:00:00|1.9|0.1|1.89|0.09|1.91|0.11|1.89|0.09|0
1666649100000|2022-10-24 22:05:00|1.9|0.1|1.91|0.11|1.91|0.11|1.89|0.09|0
1666649400000|2022-10-24 22:10:00|1.92|0.12|1.92|0.12|1.92|0.12|1.91|0.11|0
1666649700000|2022-10-24 22:15:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1666650000000|2022-10-24 22:20:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1666650300000|2022-10-24 22:25:00|1.93|0.13|1.92|0.12|1.93|0.13|1.91|0.11|0
1666650600000|2022-10-24 22:30:00|1.93|0.13|1.92|0.12|1.93|0.13|1.91|0.11|0
1666650900000|2022-10-24 22:35:00|1.93|0.13|1.94|0.14|1.94|0.14|1.92|0.12|0
1666651200000|2022-10-24 22:40:00|1.93|0.13|1.96|0.16|1.97|0.17|1.93|0.13|0
1666651500000|2022-10-24 22:45:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1666651800000|2022-10-24 22:50:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1666652100000|2022-10-24 22:55:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1666652400000|2022-10-24 23:00:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1666652700000|2022-10-24 23:05:00|1.98|0.18|1.99|0.19|1.99|0.19|1.97|0.17|0
1666653000000|2022-10-24 23:10:00|1.98|0.18|1.98|0.18|2|0.2|1.97|0.17|0
1666653300000|2022-10-24 23:15:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1666653600000|2022-10-24 23:20:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1666653900000|2022-10-24 23:25:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1666654200000|2022-10-24 23:30:00|1.95|0.15|1.97|0.17|1.97|0.17|1.95|0.15|0
1666654500000|2022-10-24 23:35:00|1.96|0.16|1.96|0.16|1.97|0.17|1.95|0.15|0
1666654800000|2022-10-24 23:40:00|1.95|0.15|1.94|0.14|1.96|0.16|1.94|0.14|0
1666655100000|2022-10-24 23:45:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1666655400000|2022-10-24 23:50:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1666655700000|2022-10-24 23:55:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1666656000000|2022-10-25 00:00:00|1.93|0.13|1.89|0.09|1.94|0.14|1.89|0.09|0
1666656300000|2022-10-25 00:05:00|1.9|0.1|1.93|0.13|1.94|0.14|1.88|0.08|0
1666656600000|2022-10-25 00:10:00|1.94|0.14|1.92|0.12|1.94|0.14|1.91|0.11|0
1666656900000|2022-10-25 00:15:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1666657200000|2022-10-25 00:20:00|1.9|0.1|1.92|0.12|1.93|0.13|1.9|0.1|0
1666657500000|2022-10-25 00:25:00|1.93|0.13|1.96|0.16|1.98|0.18|1.92|0.12|0
1666657800000|2022-10-25 00:30:00|1.97|0.17|1.97|0.17|2|0.2|1.97|0.17|0
1666658100000|2022-10-25 00:35:00|1.98|0.18|1.96|0.16|1.98|0.18|1.96|0.16|0
1666658400000|2022-10-25 00:40:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1666658700000|2022-10-25 00:45:00|1.98|0.18|1.94|0.14|1.98|0.18|1.93|0.13|0
1666659000000|2022-10-25 00:50:00|1.93|0.13|1.92|0.12|1.94|0.14|1.91|0.11|0
1666659300000|2022-10-25 00:55:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1666659600000|2022-10-25 01:00:00|1.92|0.12|1.92|0.12|1.94|0.14|1.91|0.11|0
1666659900000|2022-10-25 01:05:00|1.91|0.11|1.86|0.06|1.92|0.12|1.86|0.06|0
1666660200000|2022-10-25 01:10:00|1.87|0.07|1.86|0.06|1.88|0.08|1.86|0.06|0
1666660500000|2022-10-25 01:15:00|1.85|0.05|1.82|0.02|1.86|0.06|1.8|0|0
1666660800000|2022-10-25 01:20:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1666661100000|2022-10-25 01:25:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1666661400000|2022-10-25 01:30:00|1.82|0.02|1.83|0.03|1.84|0.04|1.8|0|0
1666661700000|2022-10-25 01:35:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1666662000000|2022-10-25 01:40:00|1.81|0.01|1.84|0.04|1.84|0.04|1.8|0|0
1666662300000|2022-10-25 01:45:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1666662600000|2022-10-25 01:50:00|1.85|0.05|1.86|0.06|1.86|0.06|1.84|0.04|0
1666662900000|2022-10-25 01:55:00|1.85|0.05|1.84|0.04|1.85|0.05|1.83|0.03|0
1666663200000|2022-10-25 02:00:00|1.85|0.05|1.83|0.03|1.85|0.05|1.83|0.03|0
1666663500000|2022-10-25 02:05:00|1.82|0.02|1.83|0.03|1.84|0.04|1.82|0.02|0
1666663800000|2022-10-25 02:10:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1666664100000|2022-10-25 02:15:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1666664400000|2022-10-25 02:20:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1666664700000|2022-10-25 02:25:00|1.85|0.05|1.84|0.04|1.85|0.05|1.83|0.03|0
1666665000000|2022-10-25 02:30:00|1.83|0.03|1.83|0.03|1.85|0.05|1.82|0.02|0
1666665300000|2022-10-25 02:35:00|1.82|0.02|1.82|0.02|1.83|0.03|1.8|0|0
1666665600000|2022-10-25 02:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1666665900000|2022-10-25 02:45:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1666666200000|2022-10-25 02:50:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1666666500000|2022-10-25 02:55:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1666666800000|2022-10-25 03:00:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1666667100000|2022-10-25 03:05:00|1.83|0.03|1.86|0.06|1.86|0.06|1.83|0.03|0
1666667400000|2022-10-25 03:10:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1666667700000|2022-10-25 03:15:00|1.86|0.06|1.88|0.08|1.88|0.08|1.86|0.06|0
1666668000000|2022-10-25 03:20:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1666668300000|2022-10-25 03:25:00|1.9|0.1|1.9|0.1|1.92|0.12|1.9|0.1|0
1666668600000|2022-10-25 03:30:00|1.91|0.11|1.91|0.11|1.93|0.13|1.91|0.11|0
1666668900000|2022-10-25 03:35:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1666669200000|2022-10-25 03:40:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1666669500000|2022-10-25 03:45:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1666669800000|2022-10-25 03:50:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1666670100000|2022-10-25 03:55:00|1.9|0.1|1.89|0.09|1.9|0.1|1.88|0.08|0
1666670400000|2022-10-25 04:00:00|1.88|0.08|1.91|0.11|1.91|0.11|1.88|0.08|0
1666670700000|2022-10-25 04:05:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1666671000000|2022-10-25 04:10:00|1.92|0.12|1.91|0.11|1.92|0.12|1.9|0.1|0
1666671300000|2022-10-25 04:15:00|1.9|0.1|1.91|0.11|1.91|0.11|1.89|0.09|0
1666671600000|2022-10-25 04:20:00|1.92|0.12|1.93|0.13|1.93|0.13|1.91|0.11|0
1666671900000|2022-10-25 04:25:00|1.94|0.14|1.92|0.12|1.94|0.14|1.92|0.12|0
1666672200000|2022-10-25 04:30:00|1.93|0.13|1.92|0.12|1.93|0.13|1.92|0.12|0
1666672500000|2022-10-25 04:35:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1666672800000|2022-10-25 04:40:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1666673100000|2022-10-25 04:45:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1666673400000|2022-10-25 04:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.9|0.1|0
1666674000000|2022-10-25 05:00:00|1.91|0.11|1.9|0.1|1.92|0.12|1.89|0.09|0
1666674300000|2022-10-25 05:05:00|1.89|0.09|1.87|0.07|1.89|0.09|1.87|0.07|0
1666674600000|2022-10-25 05:10:00|1.88|0.08|1.87|0.07|1.88|0.08|1.85|0.05|0
1666674900000|2022-10-25 05:15:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1666675200000|2022-10-25 05:20:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1666675500000|2022-10-25 05:25:00|1.89|0.09|1.86|0.06|1.89|0.09|1.86|0.06|0
1666675800000|2022-10-25 05:30:00|1.87|0.07|1.87|0.07|1.87|0.07|1.85|0.05|0
1666676100000|2022-10-25 05:35:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1666676400000|2022-10-25 05:40:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1666676700000|2022-10-25 05:45:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1666677000000|2022-10-25 05:50:00|1.85|0.05|1.85|0.05|1.87|0.07|1.85|0.05|0
1666677300000|2022-10-25 05:55:00|1.86|0.06|1.88|0.08|1.88|0.08|1.85|0.05|0
1666677600000|2022-10-25 06:00:00|1.89|0.09|1.93|0.13|1.94|0.14|1.88|0.08|0
1666677900000|2022-10-25 06:05:00|1.92|0.12|1.91|0.11|1.93|0.13|1.9|0.1|0
1666678200000|2022-10-25 06:10:00|1.9|0.1|1.9|0.1|1.93|0.13|1.9|0.1|0
1666678500000|2022-10-25 06:15:00|1.91|0.11|1.93|0.13|1.93|0.13|1.91|0.11|0
1666678800000|2022-10-25 06:20:00|1.92|0.12|1.96|0.16|1.96|0.16|1.91|0.11|0
1666679100000|2022-10-25 06:25:00|1.97|0.17|1.98|0.18|1.98|0.18|1.96|0.16|0
1666679400000|2022-10-25 06:30:00|1.99|0.19|1.94|0.14|1.99|0.19|1.94|0.14|0
1666679700000|2022-10-25 06:35:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1666680000000|2022-10-25 06:40:00|1.93|0.13|1.96|0.16|1.96|0.16|1.93|0.13|0
1666680300000|2022-10-25 06:45:00|1.95|0.15|1.94|0.14|1.96|0.16|1.94|0.14|0
1666680600000|2022-10-25 06:50:00|1.95|0.15|1.92|0.12|1.95|0.15|1.92|0.12|0
1666680900000|2022-10-25 06:55:00|1.91|0.11|1.94|0.14|1.95|0.15|1.91|0.11|0
1666681200000|2022-10-25 07:00:00|1.95|0.15|1.91|0.11|1.97|0.17|1.91|0.11|0
1666681500000|2022-10-25 07:05:00|1.72|0.32|1.76|0.36|1.77|0.37|1.71|0.31|0
1666681800000|2022-10-25 07:10:00|1.75|0.35|1.71|0.31|1.76|0.36|1.7|0.3|0
1666682100000|2022-10-25 07:15:00|1.7|0.3|1.74|0.34|1.77|0.37|1.7|0.3|0
1666682400000|2022-10-25 07:20:00|1.73|0.33|1.72|0.32|1.75|0.35|1.72|0.32|0
1666682700000|2022-10-25 07:25:00|1.73|0.33|1.68|0.28|1.73|0.33|1.68|0.28|0
1666683000000|2022-10-25 07:30:00|1.69|0.29|1.7|0.3|1.7|0.3|1.67|0.27|0
1666683300000|2022-10-25 07:35:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1666683600000|2022-10-25 07:40:00|1.7|0.3|1.68|0.28|1.71|0.31|1.67|0.27|0
1666683900000|2022-10-25 07:45:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1666684200000|2022-10-25 07:50:00|1.7|0.3|1.68|0.28|1.71|0.31|1.68|0.28|0
1666684500000|2022-10-25 07:55:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1666684800000|2022-10-25 08:00:00|1.72|0.32|1.72|0.32|1.72|0.32|1.69|0.29|0
1666685100000|2022-10-25 08:05:00|1.71|0.31|1.72|0.32|1.74|0.34|1.7|0.3|0
1666685400000|2022-10-25 08:10:00|1.71|0.31|1.74|0.34|1.75|0.35|1.71|0.31|0
1666685700000|2022-10-25 08:15:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1666686000000|2022-10-25 08:20:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1666686300000|2022-10-25 08:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1666686600000|2022-10-25 08:30:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1666686900000|2022-10-25 08:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1666687200000|2022-10-25 08:40:00|1.69|0.29|1.7|0.3|1.72|0.32|1.69|0.29|0
1666687500000|2022-10-25 08:45:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1666687800000|2022-10-25 08:50:00|1.69|0.29|1.63|0.23|1.69|0.29|1.63|0.23|0
1666688100000|2022-10-25 08:55:00|1.64|0.24|1.62|0.22|1.64|0.24|1.6|0.2|0
1666688400000|2022-10-25 09:00:00|1.61|0.21|1.59|0.19|1.61|0.21|1.58|0.18|0
1666688700000|2022-10-25 09:05:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1666689000000|2022-10-25 09:10:00|1.57|0.17|1.58|0.18|1.6|0.2|1.57|0.17|0
1666689300000|2022-10-25 09:15:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1666689600000|2022-10-25 09:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1666689900000|2022-10-25 09:25:00|1.6|0.2|1.57|0.17|1.6|0.2|1.57|0.17|0
1666690200000|2022-10-25 09:30:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1666690500000|2022-10-25 09:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1666690800000|2022-10-25 09:40:00|1.55|0.15|1.53|0.13|1.55|0.15|1.52|0.12|0
1666691100000|2022-10-25 09:45:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1666691400000|2022-10-25 09:50:00|1.52|0.12|1.55|0.15|1.56|0.16|1.52|0.12|0
1666691700000|2022-10-25 09:55:00|1.56|0.16|1.54|0.14|1.57|0.17|1.54|0.14|0
1666692000000|2022-10-25 10:00:00|1.55|0.15|1.57|0.17|1.57|0.17|1.53|0.13|0
1666692300000|2022-10-25 10:05:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1666692600000|2022-10-25 10:10:00|1.56|0.16|1.54|0.14|1.57|0.17|1.52|0.12|0
1666692900000|2022-10-25 10:15:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1666693200000|2022-10-25 10:20:00|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1666693500000|2022-10-25 10:25:00|1.53|0.13|1.55|0.15|1.56|0.16|1.53|0.13|0
1666693800000|2022-10-25 10:30:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1666694100000|2022-10-25 10:35:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1666694400000|2022-10-25 10:40:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1666694700000|2022-10-25 10:45:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1666695000000|2022-10-25 10:50:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1666695300000|2022-10-25 10:55:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1666695600000|2022-10-25 11:00:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1666695900000|2022-10-25 11:05:00|1.56|0.16|1.58|0.18|1.58|0.18|1.55|0.15|0
1666696200000|2022-10-25 11:10:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1666696500000|2022-10-25 11:15:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1666696800000|2022-10-25 11:20:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1666697100000|2022-10-25 11:25:00|1.59|0.19|1.61|0.21|1.62|0.22|1.58|0.18|0
1666697400000|2022-10-25 11:30:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1666697700000|2022-10-25 11:35:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1666698000000|2022-10-25 11:40:00|1.61|0.21|1.59|0.19|1.62|0.22|1.59|0.19|0
1666698300000|2022-10-25 11:45:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1666698600000|2022-10-25 11:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1666698900000|2022-10-25 11:55:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1666699200000|2022-10-25 12:00:00|1.54|0.14|1.53|0.13|1.56|0.16|1.53|0.13|0
1666699500000|2022-10-25 12:05:00|1.54|0.14|1.52|0.12|1.54|0.14|1.51|0.11|0
1666699800000|2022-10-25 12:10:00|1.51|0.11|1.59|0.19|1.59|0.19|1.51|0.11|0
1666700100000|2022-10-25 12:15:00|1.58|0.18|1.61|0.21|1.61|0.21|1.58|0.18|0
1666700400000|2022-10-25 12:20:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1666700700000|2022-10-25 12:25:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1666701000000|2022-10-25 12:30:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1666701300000|2022-10-25 12:35:00|1.6|0.2|1.57|0.17|1.61|0.21|1.57|0.17|0
1666701600000|2022-10-25 12:40:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1666701900000|2022-10-25 12:45:00|1.6|0.2|1.62|0.22|1.62|0.22|1.59|0.19|0
1666702200000|2022-10-25 12:50:00|1.61|0.21|1.61|0.21|1.63|0.23|1.61|0.21|0
1666702500000|2022-10-25 12:55:00|1.6|0.2|1.63|0.23|1.64|0.24|1.6|0.2|0
1666702800000|2022-10-25 13:00:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1666703100000|2022-10-25 13:05:00|1.66|0.26|1.67|0.27|1.68|0.28|1.65|0.25|0
1666703400000|2022-10-25 13:10:00|1.68|0.28|1.71|0.31|1.71|0.31|1.67|0.27|0
1666703700000|2022-10-25 13:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.7|0.3|0
1666704000000|2022-10-25 13:20:00|1.72|0.32|1.74|0.34|1.74|0.34|1.7|0.3|0
1666704300000|2022-10-25 13:25:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1666704600000|2022-10-25 13:30:00|1.72|0.32|1.75|0.35|1.81|0.41|1.72|0.32|0
1666704900000|2022-10-25 13:35:00|1.76|0.36|1.72|0.32|1.76|0.36|1.7|0.3|0
1666705200000|2022-10-25 13:40:00|1.73|0.33|1.76|0.36|1.77|0.37|1.69|0.29|0
1666705500000|2022-10-25 13:45:00|1.77|0.37|1.93|0.53|1.93|0.53|1.77|0.37|0
1666705800000|2022-10-25 13:50:00|1.94|0.54|1.95|0.55|1.95|0.55|1.84|0.44|0
1666706100000|2022-10-25 13:55:00|1.94|0.54|1.99|0.59|2.03|0.63|1.94|0.54|0
1666706400000|2022-10-25 14:00:00|2.01|0.61|1.96|0.56|2.03|0.63|1.95|0.55|0
1666706700000|2022-10-25 14:05:00|1.95|0.55|1.82|0.42|1.95|0.55|1.79|0.39|0
1666707000000|2022-10-25 14:10:00|1.83|0.43|1.83|0.43|1.86|0.46|1.78|0.38|0
1666707300000|2022-10-25 14:15:00|1.84|0.44|1.85|0.45|1.88|0.48|1.83|0.43|0
1666707600000|2022-10-25 14:20:00|1.84|0.44|1.99|0.59|1.99|0.59|1.84|0.44|0
1666707900000|2022-10-25 14:25:00|2|0.6|2.04|0.64|2.04|0.64|1.99|0.59|0
1666708200000|2022-10-25 14:30:00|2.03|0.63|2.01|0.61|2.05|0.65|1.98|0.58|0
1666708500000|2022-10-25 14:35:00|2|0.6|1.95|0.55|2.01|0.61|1.94|0.54|0
1666708800000|2022-10-25 14:40:00|1.94|0.54|1.96|0.56|1.98|0.58|1.94|0.54|0
1666709100000|2022-10-25 14:45:00|1.95|0.55|2.02|0.62|2.03|0.63|1.95|0.55|0
1666709400000|2022-10-25 14:50:00|2.03|0.63|2.05|0.65|2.07|0.67|2.02|0.62|0
1666709700000|2022-10-25 14:55:00|2.04|0.64|1.82|0.42|2.05|0.65|1.82|0.42|0
1666710000000|2022-10-25 15:00:00|1.83|0.43|1.85|0.45|1.85|0.45|1.8|0.4|0
1666710300000|2022-10-25 15:05:00|1.84|0.44|1.93|0.53|1.94|0.54|1.84|0.44|0
1666710600000|2022-10-25 15:10:00|1.92|0.52|1.89|0.49|1.93|0.53|1.87|0.47|0
1666710900000|2022-10-25 15:15:00|1.9|0.5|1.92|0.52|1.93|0.53|1.89|0.49|0
1666711200000|2022-10-25 15:20:00|1.93|0.53|1.94|0.54|1.94|0.54|1.9|0.5|0
1666711500000|2022-10-25 15:25:00|1.93|0.53|1.93|0.53|1.94|0.54|1.91|0.51|0
1666711800000|2022-10-25 15:30:00|1.92|0.52|1.94|0.54|1.95|0.55|1.9|0.5|0
1666712100000|2022-10-25 15:35:00|1.93|0.53|1.98|0.58|1.99|0.59|1.93|0.53|0
1666712400000|2022-10-25 15:40:00|1.97|0.57|1.98|0.58|1.99|0.59|1.94|0.54|0
1666712700000|2022-10-25 15:45:00|1.97|0.57|1.99|0.59|1.99|0.59|1.95|0.55|0
1666713000000|2022-10-25 15:50:00|1.98|0.58|1.99|0.59|1.99|0.59|1.97|0.57|0
1666713300000|2022-10-25 15:55:00|1.98|0.58|1.95|0.55|1.99|0.59|1.94|0.54|0
1666713600000|2022-10-25 16:00:00|1.94|0.54|1.93|0.53|1.96|0.56|1.92|0.52|0
1666713900000|2022-10-25 16:05:00|1.94|0.54|1.97|0.57|1.99|0.59|1.92|0.52|0
1666714200000|2022-10-25 16:10:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1666714500000|2022-10-25 16:15:00|1.97|0.57|2.02|0.62|2.02|0.62|1.97|0.57|0
1666714800000|2022-10-25 16:20:00|2.01|0.61|2|0.6|2.03|0.63|1.99|0.59|0
1666715100000|2022-10-25 16:25:00|1.99|0.59|1.97|0.57|2|0.6|1.96|0.56|0
1666715400000|2022-10-25 16:30:00|1.96|0.56|1.96|0.56|1.99|0.59|1.95|0.55|0
1666715700000|2022-10-25 16:35:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1666716000000|2022-10-25 16:40:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1666716300000|2022-10-25 16:45:00|1.97|0.57|1.91|0.51|1.97|0.57|1.91|0.51|0
1666716600000|2022-10-25 16:50:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1666716900000|2022-10-25 16:55:00|1.91|0.51|1.9|0.5|1.92|0.52|1.89|0.49|0
1666717200000|2022-10-25 17:00:00|1.91|0.51|1.86|0.46|1.94|0.54|1.85|0.45|0
1666717500000|2022-10-25 17:05:00|1.85|0.45|1.9|0.5|1.92|0.52|1.84|0.44|0
1666717800000|2022-10-25 17:10:00|1.89|0.49|1.86|0.46|1.9|0.5|1.86|0.46|0
1666718100000|2022-10-25 17:15:00|1.87|0.47|1.75|0.35|1.87|0.47|1.64|0.24|0
1666718400000|2022-10-25 17:20:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1666718700000|2022-10-25 17:25:00|1.74|0.34|1.77|0.37|1.78|0.38|1.74|0.34|0
1666719000000|2022-10-25 17:30:00|1.78|0.38|1.81|0.41|1.83|0.43|1.78|0.38|0
1666719300000|2022-10-25 17:35:00|1.8|0.4|1.75|0.35|1.8|0.4|1.75|0.35|0
1666719600000|2022-10-25 17:40:00|1.76|0.36|1.74|0.34|1.76|0.36|1.73|0.33|0
1666719900000|2022-10-25 17:45:00|1.75|0.35|1.76|0.36|1.76|0.36|1.73|0.33|0
1666720200000|2022-10-25 17:50:00|1.75|0.35|1.77|0.37|1.77|0.37|1.74|0.34|0
1666720500000|2022-10-25 17:55:00|1.76|0.36|1.77|0.37|1.77|0.37|1.75|0.35|0
1666720800000|2022-10-25 18:00:00|1.76|0.36|1.82|0.42|1.82|0.42|1.76|0.36|0
1666721100000|2022-10-25 18:05:00|1.81|0.41|1.83|0.43|1.85|0.45|1.81|0.41|0
1666721400000|2022-10-25 18:10:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1666721700000|2022-10-25 18:15:00|1.81|0.41|1.87|0.47|1.87|0.47|1.81|0.41|0
1666722000000|2022-10-25 18:20:00|1.86|0.46|1.87|0.47|1.88|0.48|1.85|0.45|0
1666722300000|2022-10-25 18:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1666722600000|2022-10-25 18:30:00|1.86|0.46|1.92|0.52|1.92|0.52|1.86|0.46|0
1666722900000|2022-10-25 18:35:00|1.91|0.51|1.9|0.5|1.92|0.52|1.89|0.49|0
1666723200000|2022-10-25 18:40:00|1.91|0.51|1.85|0.45|1.92|0.52|1.85|0.45|0
1666723500000|2022-10-25 18:45:00|1.84|0.44|1.84|0.44|1.84|0.44|1.82|0.42|0
1666723800000|2022-10-25 18:50:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1666724100000|2022-10-25 18:55:00|1.87|0.47|1.83|0.43|1.87|0.47|1.82|0.42|0
1666724400000|2022-10-25 19:00:00|1.82|0.42|1.87|0.47|1.87|0.47|1.82|0.42|0
1666724700000|2022-10-25 19:05:00|1.86|0.46|1.9|0.5|1.9|0.5|1.86|0.46|0
1666725000000|2022-10-25 19:10:00|1.89|0.49|1.91|0.51|1.91|0.51|1.88|0.48|0
1666725300000|2022-10-25 19:15:00|1.9|0.5|1.9|0.5|1.91|0.51|1.88|0.48|0
1666725600000|2022-10-25 19:20:00|1.89|0.49|1.79|0.39|1.9|0.5|1.77|0.37|0
1666725900000|2022-10-25 19:25:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1666726200000|2022-10-25 19:30:00|1.84|0.44|1.85|0.45|1.88|0.48|1.82|0.42|0
1666726500000|2022-10-25 19:35:00|1.86|0.46|1.86|0.46|1.86|0.46|1.83|0.43|0
1666726800000|2022-10-25 19:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.83|0.43|0
1666727100000|2022-10-25 19:45:00|1.85|0.45|1.86|0.46|1.86|0.46|1.83|0.43|0
1666727400000|2022-10-25 19:50:00|1.84|0.44|1.81|0.41|1.87|0.47|1.81|0.41|0
1666727700000|2022-10-25 19:55:00|1.82|0.42|1.84|0.44|1.85|0.45|1.8|0.4|0
1666728000000|2022-10-25 20:00:00|1.81|0.41|1.66|0.26|1.85|0.45|1.65|0.25|0
1666728300000|2022-10-25 20:05:00|1.67|0.27|1.69|0.29|1.72|0.32|1.67|0.27|0
1666728600000|2022-10-25 20:10:00|1.68|0.28|1.68|0.28|1.71|0.31|1.65|0.25|0
1666728900000|2022-10-25 20:15:00|1.89|0.09|1.86|0.06|1.89|0.09|1.86|0.06|0
1666729200000|2022-10-25 20:20:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1666729500000|2022-10-25 20:25:00|1.84|0.04|1.87|0.07|1.87|0.07|1.84|0.04|0
1666729800000|2022-10-25 20:30:00|1.86|0.06|1.89|0.09|1.89|0.09|1.86|0.06|0
1666730100000|2022-10-25 20:35:00|1.88|0.08|1.91|0.11|1.91|0.11|1.88|0.08|0
1666730400000|2022-10-25 20:40:00|1.9|0.1|1.91|0.11|1.92|0.12|1.9|0.1|0
1666730700000|2022-10-25 20:45:00|1.92|0.12|1.9|0.1|1.92|0.12|1.9|0.1|0
1666731000000|2022-10-25 20:50:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1666731300000|2022-10-25 20:55:00|1.9|0.1|1.91|0.11|1.92|0.12|1.9|0.1|0
1666731600000|2022-10-25 21:00:00|1.9|0.1|1.89|0.09|1.91|0.11|1.89|0.09|0
1666731900000|2022-10-25 21:05:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1666732200000|2022-10-25 21:10:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1666732500000|2022-10-25 21:15:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1666732800000|2022-10-25 21:20:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1666733100000|2022-10-25 21:25:00|1.85|0.05|1.84|0.04|1.86|0.06|1.84|0.04|0
1666733400000|2022-10-25 21:30:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1666733700000|2022-10-25 21:35:00|1.83|0.03|1.83|0.03|1.83|0.03|1.83|0.03|0
1666734000000|2022-10-25 21:40:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1666734300000|2022-10-25 21:45:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1666734600000|2022-10-25 21:50:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1666734900000|2022-10-25 21:55:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1666735200000|2022-10-25 22:00:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1666767900000|2022-10-26 07:05:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1666768200000|2022-10-26 07:10:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1666768500000|2022-10-26 07:15:00|1.5|0.1|1.52|0.12|1.53|0.13|1.5|0.1|0
1666768800000|2022-10-26 07:20:00|1.53|0.13|1.56|0.16|1.56|0.16|1.52|0.12|0
1666769100000|2022-10-26 07:25:00|1.55|0.15|1.55|0.15|1.56|0.16|1.53|0.13|0
1666769400000|2022-10-26 07:30:00|1.56|0.16|1.56|0.16|1.57|0.17|1.53|0.13|0
1666769700000|2022-10-26 07:35:00|1.55|0.15|1.56|0.16|1.57|0.17|1.54|0.14|0
1666770000000|2022-10-26 07:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1666770300000|2022-10-26 07:45:00|1.56|0.16|1.5|0.1|1.57|0.17|1.5|0.1|0
1666770600000|2022-10-26 07:50:00|1.49|0.09|1.51|0.11|1.51|0.11|1.48|0.08|0
1666770900000|2022-10-26 07:55:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1666771200000|2022-10-26 08:00:00|1.51|0.11|1.55|0.15|1.55|0.15|1.5|0.1|0
1666771500000|2022-10-26 08:05:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1666771800000|2022-10-26 08:10:00|1.54|0.14|1.52|0.12|1.55|0.15|1.51|0.11|0
1666772100000|2022-10-26 08:15:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1666772400000|2022-10-26 08:20:00|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1666772700000|2022-10-26 08:25:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1666773000000|2022-10-26 08:30:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1666773300000|2022-10-26 08:35:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1666773600000|2022-10-26 08:40:00|1.56|0.16|1.57|0.17|1.6|0.2|1.55|0.15|0
1666773900000|2022-10-26 08:45:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1666774200000|2022-10-26 08:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1666774500000|2022-10-26 08:55:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1666774800000|2022-10-26 09:00:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1666775100000|2022-10-26 09:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1666775400000|2022-10-26 09:10:00|1.58|0.18|1.55|0.15|1.58|0.18|1.53|0.13|0
1666775700000|2022-10-26 09:15:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1666776000000|2022-10-26 09:20:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1666776300000|2022-10-26 09:25:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1666776600000|2022-10-26 09:30:00|1.51|0.11|1.53|0.13|1.53|0.13|1.5|0.1|0
1666776900000|2022-10-26 09:35:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1666777200000|2022-10-26 09:40:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1666777500000|2022-10-26 09:45:00|1.52|0.12|1.54|0.14|1.55|0.15|1.51|0.11|0
1666777800000|2022-10-26 09:50:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1666778100000|2022-10-26 09:55:00|1.51|0.11|1.51|0.11|1.54|0.14|1.51|0.11|0
1666778400000|2022-10-26 10:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.48|0.08|0
1666778700000|2022-10-26 10:05:00|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1666779000000|2022-10-26 10:10:00|1.5|0.1|1.52|0.12|1.52|0.12|1.49|0.09|0
1666779300000|2022-10-26 10:15:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1666779600000|2022-10-26 10:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1666779900000|2022-10-26 10:25:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1666780200000|2022-10-26 10:30:00|1.52|0.12|1.54|0.14|1.56|0.16|1.52|0.12|0
1666780500000|2022-10-26 10:35:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1666780800000|2022-10-26 10:40:00|1.53|0.13|1.56|0.16|1.57|0.17|1.52|0.12|0
1666781100000|2022-10-26 10:45:00|1.57|0.17|1.56|0.16|1.57|0.17|1.55|0.15|0
1666781400000|2022-10-26 10:50:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1666781700000|2022-10-26 10:55:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1666782000000|2022-10-26 11:00:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1666782300000|2022-10-26 11:05:00|1.56|0.16|1.54|0.14|1.56|0.16|1.53|0.13|0
1666782600000|2022-10-26 11:10:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1666782900000|2022-10-26 11:15:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1666783200000|2022-10-26 11:20:00|1.55|0.15|1.59|0.19|1.6|0.2|1.55|0.15|0
1666783500000|2022-10-26 11:25:00|1.6|0.2|1.58|0.18|1.6|0.2|1.56|0.16|0
1666783800000|2022-10-26 11:30:00|1.59|0.19|1.57|0.17|1.61|0.21|1.57|0.17|0
1666784100000|2022-10-26 11:35:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1666784400000|2022-10-26 11:40:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1666784700000|2022-10-26 11:45:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1666785000000|2022-10-26 11:50:00|1.52|0.12|1.5|0.1|1.52|0.12|1.49|0.09|0
1666785300000|2022-10-26 11:55:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1666785600000|2022-10-26 12:00:00|1.51|0.11|1.52|0.12|1.53|0.13|1.5|0.1|0
1666785900000|2022-10-26 12:05:00|1.51|0.11|1.52|0.12|1.53|0.13|1.5|0.1|0
1666786200000|2022-10-26 12:10:00|1.53|0.13|1.55|0.15|1.55|0.15|1.52|0.12|0
1666786500000|2022-10-26 12:15:00|1.54|0.14|1.52|0.12|1.55|0.15|1.52|0.12|0
1666786800000|2022-10-26 12:20:00|1.53|0.13|1.49|0.09|1.53|0.13|1.48|0.08|0
1666787100000|2022-10-26 12:25:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1666787400000|2022-10-26 12:30:00|1.48|0.08|1.49|0.09|1.5|0.1|1.46|0.06|0
1666787700000|2022-10-26 12:35:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1666788000000|2022-10-26 12:40:00|1.45|0.05|1.48|0.08|1.52|0.12|1.45|0.05|0
1666788300000|2022-10-26 12:45:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1666788600000|2022-10-26 12:50:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1666788900000|2022-10-26 12:55:00|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1666789200000|2022-10-26 13:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1666789500000|2022-10-26 13:05:00|1.52|0.12|1.52|0.12|1.52|0.12|1.49|0.09|0
1666789800000|2022-10-26 13:10:00|1.51|0.11|1.55|0.15|1.56|0.16|1.51|0.11|0
1666790100000|2022-10-26 13:15:00|1.56|0.16|1.53|0.13|1.56|0.16|1.52|0.12|0
1666790400000|2022-10-26 13:20:00|1.54|0.14|1.52|0.12|1.54|0.14|1.5|0.1|0
1666790700000|2022-10-26 13:25:00|1.51|0.11|1.51|0.11|1.53|0.13|1.5|0.1|0
1666791000000|2022-10-26 13:30:00|1.52|0.12|1.59|0.19|1.61|0.21|1.49|0.09|0
1666791300000|2022-10-26 13:35:00|1.58|0.18|1.53|0.13|1.62|0.22|1.52|0.12|0
1666791600000|2022-10-26 13:40:00|1.51|0.11|1.4|0|1.52|0.12|1.4|0|0
1666791900000|2022-10-26 13:45:00|1.41|0.01|1.46|0.06|1.49|0.09|1.41|0.01|0
1666792200000|2022-10-26 13:50:00|1.45|0.05|1.42|0.02|1.48|0.08|1.42|0.02|0
1666792500000|2022-10-26 13:55:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1666792800000|2022-10-26 14:00:00|1.45|0.05|1.48|0.08|1.57|0.17|1.45|0.05|0
1666793100000|2022-10-26 14:05:00|1.47|0.07|1.54|0.14|1.58|0.18|1.46|0.06|0
1666793400000|2022-10-26 14:10:00|1.55|0.15|1.56|0.16|1.59|0.19|1.52|0.12|0
1666793700000|2022-10-26 14:15:00|1.57|0.17|1.61|0.21|1.61|0.21|1.53|0.13|0
1666794000000|2022-10-26 14:20:00|1.6|0.2|1.54|0.14|1.61|0.21|1.54|0.14|0
1666794300000|2022-10-26 14:25:00|1.55|0.15|1.62|0.22|1.65|0.25|1.54|0.14|0
1666794600000|2022-10-26 14:30:00|1.63|0.23|1.54|0.14|1.63|0.23|1.52|0.12|0
1666794900000|2022-10-26 14:35:00|1.53|0.13|1.59|0.19|1.59|0.19|1.53|0.13|0
1666795200000|2022-10-26 14:40:00|1.58|0.18|1.63|0.23|1.64|0.24|1.58|0.18|0
1666795500000|2022-10-26 14:45:00|1.62|0.22|1.65|0.25|1.67|0.27|1.62|0.22|0
1666795800000|2022-10-26 14:50:00|1.64|0.24|1.64|0.24|1.66|0.26|1.62|0.22|0
1666796100000|2022-10-26 14:55:00|1.63|0.23|1.62|0.22|1.68|0.28|1.61|0.21|0
1666796400000|2022-10-26 15:00:00|1.63|0.23|1.73|0.33|1.75|0.35|1.63|0.23|0
1666796700000|2022-10-26 15:05:00|1.72|0.32|1.77|0.37|1.79|0.39|1.71|0.31|0
1666797000000|2022-10-26 15:10:00|1.76|0.36|1.69|0.29|1.77|0.37|1.64|0.24|0
1666797300000|2022-10-26 15:15:00|1.68|0.28|1.72|0.32|1.75|0.35|1.68|0.28|0
1666797600000|2022-10-26 15:20:00|1.73|0.33|1.68|0.28|1.74|0.34|1.67|0.27|0
1666797900000|2022-10-26 15:25:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1666798200000|2022-10-26 15:30:00|1.69|0.29|1.73|0.33|1.74|0.34|1.68|0.28|0
1666798500000|2022-10-26 15:35:00|1.72|0.32|1.72|0.32|1.73|0.33|1.69|0.29|0
1666798800000|2022-10-26 15:40:00|1.71|0.31|1.72|0.32|1.75|0.35|1.71|0.31|0
1666799100000|2022-10-26 15:45:00|1.71|0.31|1.69|0.29|1.72|0.32|1.68|0.28|0
1666799400000|2022-10-26 15:50:00|1.7|0.3|1.66|0.26|1.7|0.3|1.66|0.26|0
1666799700000|2022-10-26 15:55:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1666800000000|2022-10-26 16:00:00|1.68|0.28|1.7|0.3|1.72|0.32|1.67|0.27|0
1666800300000|2022-10-26 16:05:00|1.69|0.29|1.66|0.26|1.69|0.29|1.64|0.24|0
1666800600000|2022-10-26 16:10:00|1.65|0.25|1.65|0.25|1.69|0.29|1.65|0.25|0
1666800900000|2022-10-26 16:15:00|1.66|0.26|1.67|0.27|1.68|0.28|1.62|0.22|0
1666801200000|2022-10-26 16:20:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1666801500000|2022-10-26 16:25:00|1.66|0.26|1.62|0.22|1.67|0.27|1.61|0.21|0
1666801800000|2022-10-26 16:30:00|1.63|0.23|1.63|0.23|1.67|0.27|1.62|0.22|0
1666802100000|2022-10-26 16:35:00|1.64|0.24|1.61|0.21|1.65|0.25|1.61|0.21|0
1666802400000|2022-10-26 16:40:00|1.62|0.22|1.58|0.18|1.62|0.22|1.58|0.18|0
1666802700000|2022-10-26 16:45:00|1.57|0.17|1.54|0.14|1.59|0.19|1.54|0.14|0
1666803000000|2022-10-26 16:50:00|1.53|0.13|1.55|0.15|1.61|0.21|1.53|0.13|0
1666803300000|2022-10-26 16:55:00|1.56|0.16|1.5|0.1|1.56|0.16|1.48|0.08|0
1666803600000|2022-10-26 17:00:00|1.49|0.09|1.46|0.06|1.51|0.11|1.45|0.05|0
1666803900000|2022-10-26 17:05:00|1.45|0.05|1.44|0.04|1.47|0.07|1.43|0.03|0
1666804200000|2022-10-26 17:10:00|1.45|0.05|1.5|0.1|1.5|0.1|1.44|0.04|0
1666804500000|2022-10-26 17:15:00|1.49|0.09|1.51|0.11|1.51|0.11|1.47|0.07|0
1666804800000|2022-10-26 17:20:00|1.5|0.1|1.47|0.07|1.51|0.11|1.47|0.07|0
1666805100000|2022-10-26 17:25:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1666805400000|2022-10-26 17:30:00|1.45|0.05|1.42|0.02|1.49|0.09|1.41|0.01|0
1666805700000|2022-10-26 17:35:00|1.43|0.03|1.45|0.05|1.45|0.05|1.42|0.02|0
1666806000000|2022-10-26 17:40:00|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1666806300000|2022-10-26 17:45:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1666806600000|2022-10-26 17:50:00|1.45|0.05|1.48|0.08|1.48|0.08|1.45|0.05|0
1666806900000|2022-10-26 17:55:00|1.49|0.09|1.45|0.05|1.49|0.09|1.42|0.02|0
1666807200000|2022-10-26 18:00:00|1.46|0.06|1.48|0.08|1.48|0.08|1.44|0.04|0
1666807500000|2022-10-26 18:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1666807800000|2022-10-26 18:10:00|1.48|0.08|1.47|0.07|1.49|0.09|1.46|0.06|0
1666808100000|2022-10-26 18:15:00|1.46|0.06|1.4|0|1.47|0.07|1.4|0|0
1666815300000|2022-10-26 20:15:00|1.8||1.8||1.8||1.8||0
1666854300000|2022-10-27 07:05:00|1.4||1.4||1.4||1.4||0
1666901700000|2022-10-27 20:15:00|1.8||1.8||1.8||1.8||0
1666940700000|2022-10-28 07:05:00|1.4||1.4||1.4||1.4||0
1666979100000|2022-10-28 17:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1666981800000|2022-10-28 18:30:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1666982100000|2022-10-28 18:35:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1666982400000|2022-10-28 18:40:00|1.43|0.03|1.45|0.05|1.46|0.06|1.43|0.03|0
1666982700000|2022-10-28 18:45:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1666983000000|2022-10-28 18:50:00|1.47|0.07|1.45|0.05|1.48|0.08|1.44|0.04|0
1666983300000|2022-10-28 18:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1666983600000|2022-10-28 19:00:00|1.47|0.07|1.45|0.05|1.49|0.09|1.45|0.05|0
1666983900000|2022-10-28 19:05:00|1.46|0.06|1.45|0.05|1.46|0.06|1.42|0.02|0
1666984200000|2022-10-28 19:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1666984500000|2022-10-28 19:15:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1666984800000|2022-10-28 19:20:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1666985100000|2022-10-28 19:25:00|1.45|0.05|1.47|0.07|1.48|0.08|1.45|0.05|0
1666985400000|2022-10-28 19:30:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1666985700000|2022-10-28 19:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1666986000000|2022-10-28 19:40:00|1.45|0.05|1.47|0.07|1.48|0.08|1.45|0.05|0
1666986300000|2022-10-28 19:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1666986600000|2022-10-28 19:50:00|1.46|0.06|1.49|0.09|1.51|0.11|1.45|0.05|0
1666986900000|2022-10-28 19:55:00|1.5|0.1|1.47|0.07|1.5|0.1|1.45|0.05|0
1666987200000|2022-10-28 20:00:00|1.46|0.06|1.49|0.09|1.5|0.1|1.46|0.06|0
1666987500000|2022-10-28 20:05:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1666987800000|2022-10-28 20:10:00|1.49|0.09|1.51|0.11|1.51|0.11|1.48|0.08|0
1666988100000|2022-10-28 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1667199900000|2022-10-31 07:05:00|1.4||1.4||1.4||1.4||0
1667202900000|2022-10-31 07:55:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1667203200000|2022-10-31 08:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1667247300000|2022-10-31 20:15:00|1.8||1.8||1.8||1.8||0
1667286300000|2022-11-01 07:05:00|1.4||1.4||1.4||1.4||0
1667333700000|2022-11-01 20:15:00|1.8||1.8||1.8||1.8||0
1667372700000|2022-11-02 07:05:00|1.4||1.4||1.4||1.4||0
1667420100000|2022-11-02 20:15:00|1.8||1.8||1.8||1.8||0
1667459100000|2022-11-03 07:05:00|1.4||1.4||1.4||1.4||0
1667506500000|2022-11-03 20:15:00|1.8||1.8||1.8||1.8||0
1667545500000|2022-11-04 07:05:00|1.4||1.4||1.4||1.4||0
1667808300000|2022-11-07 08:05:00|1.4||1.4||1.4||1.4||0
1667855700000|2022-11-07 21:15:00|1.8||1.8||1.8||1.8||0
1667894700000|2022-11-08 08:05:00|1.4||1.4||1.4||1.4||0
1667942100000|2022-11-08 21:15:00|1.8||1.8||1.8||1.8||0
1667981100000|2022-11-09 08:05:00|1.4||1.4||1.4||1.4||0
1668028500000|2022-11-09 21:15:00|1.8||1.8||1.8||1.8||0
1668067500000|2022-11-10 08:05:00|1.4||1.4||1.4||1.4||0
1668114900000|2022-11-10 21:15:00|1.8||1.8||1.8||1.8||0
1668153900000|2022-11-11 08:05:00|1.4||1.4||1.4||1.4||0
1668413100000|2022-11-14 08:05:00|1.4||1.4||1.4||1.4||0
1668460500000|2022-11-14 21:15:00|1.8||1.8||1.8||1.8||0
1668499500000|2022-11-15 08:05:00|1.4||1.4||1.4||1.4||0
1668546900000|2022-11-15 21:15:00|1.8||1.8||1.8||1.8||0
1668585900000|2022-11-16 08:05:00|1.4||1.4||1.4||1.4||0
1668633300000|2022-11-16 21:15:00|1.8||1.8||1.8||1.8||0
1668672300000|2022-11-17 08:05:00|1.4||1.4||1.4||1.4||0
1668719700000|2022-11-17 21:15:00|1.8||1.8||1.8||1.8||0
1668758700000|2022-11-18 08:05:00|1.4||1.4||1.4||1.4||0
1669017900000|2022-11-21 08:05:00|1.4||1.4||1.4||1.4||0
1669047000000|2022-11-21 16:10:00|1.2||1.2||1.2||1.2||0
1669065300000|2022-11-21 21:15:00|1.6||1.6||1.6||1.6||0
1669104300000|2022-11-22 08:05:00|1.2||1.2||1.2||1.2||0
1669151700000|2022-11-22 21:15:00|1.6||1.6||1.6||1.6||0
1669190700000|2022-11-23 08:05:00|1.2||1.2||1.2||1.2||0
1669238100000|2022-11-23 21:15:00|1.6||1.6||1.6||1.6||0
1669363500000|2022-11-25 08:05:00|1.2||1.2||1.2||1.2||0
1669622700000|2022-11-28 08:05:00|1.2||1.2||1.2||1.2||0
1669670100000|2022-11-28 21:15:00|1.6||1.6||1.6||1.6||0
1669709100000|2022-11-29 08:05:00|1.2||1.2||1.2||1.2||0
1669756500000|2022-11-29 21:15:00|1.6||1.6||1.6||1.6||0
1669795500000|2022-11-30 08:05:00|1.2||1.2||1.2||1.2||0
1669842900000|2022-11-30 21:15:00|1.6||1.6||1.6||1.6||0
1669881900000|2022-12-01 08:05:00|1.2||1.2||1.2||1.2||0
1669929300000|2022-12-01 21:15:00|1.6||1.6||1.6||1.6||0
1669968300000|2022-12-02 08:05:00|1.2||1.2||1.2||1.2||0
1670227500000|2022-12-05 08:05:00|1.2||1.2||1.2||1.2||0
1670274900000|2022-12-05 21:15:00|1.6||1.6||1.6||1.6||0
1670313900000|2022-12-06 08:05:00|1.2||1.2||1.2||1.2||0
1670361300000|2022-12-06 21:15:00|1.6||1.6||1.6||1.6||0
1670400300000|2022-12-07 08:05:00|1.2||1.2||1.2||1.2||0
1670447700000|2022-12-07 21:15:00|1.6||1.6||1.6||1.6||0
1670486700000|2022-12-08 08:05:00|1.2||1.2||1.2||1.2||0
1670534100000|2022-12-08 21:15:00|1.6||1.6||1.6||1.6||0
1670573100000|2022-12-09 08:05:00|1.2||1.2||1.2||1.2||0
1670832300000|2022-12-12 08:05:00|1.2||1.2||1.2||1.2||0
1670879700000|2022-12-12 21:15:00|1.6||1.6||1.6||1.6||0
1670918700000|2022-12-13 08:05:00|1.2||1.2||1.2||1.2||0
1670966100000|2022-12-13 21:15:00|1.6||1.6||1.6||1.6||0
1671005100000|2022-12-14 08:05:00|1.2||1.2||1.2||1.2||0
1671036600000|2022-12-14 16:50:00|1||1||1||1||0
1671052500000|2022-12-14 21:15:00|1.4||1.4||1.4||1.4||0
1671091500000|2022-12-15 08:05:00|1||1||1||1||0
1671138900000|2022-12-15 21:15:00|1.4||1.4||1.4||1.4||0
1671442200000|2022-12-19 09:30:00|34.41|32.61|34.3|32.5|34.41|32.61|34.22|32.42|0
1671442500000|2022-12-19 09:35:00|34.29|32.49|34.16|32.36|34.5|32.7|34.16|32.36|0
1671442800000|2022-12-19 09:40:00|34.13|32.33|33.6|31.8|34.13|32.33|33.53|31.73|0
1671443100000|2022-12-19 09:45:00|33.59|31.79|33.54|31.74|33.63|31.83|33.34|31.54|0
1671443400000|2022-12-19 09:50:00|33.56|31.76|33.69|31.89|33.81|32.01|33.48|31.68|0
1671443700000|2022-12-19 09:55:00|33.66|31.86|33.39|31.59|33.69|31.89|33.39|31.59|0
1671444000000|2022-12-19 10:00:00|33.4|31.6|33.51|31.71|33.6|31.8|33.39|31.59|0
1671444300000|2022-12-19 10:05:00|33.45|31.65|33.36|31.56|33.51|31.71|33.33|31.53|0
1671444600000|2022-12-19 10:10:00|33.33|31.53|33.78|31.98|33.81|32.01|33.33|31.53|0
1671444900000|2022-12-19 10:15:00|33.8|32|34.27|32.47|34.36|32.56|33.8|32|0
1671445200000|2022-12-19 10:20:00|34.3|32.5|34.33|32.53|34.55|32.75|34.3|32.5|0
1671445500000|2022-12-19 10:25:00|34.32|32.52|34.24|32.44|34.33|32.53|34.08|32.28|0
1671445800000|2022-12-19 10:30:00|34.27|32.47|34.13|32.33|34.35|32.55|34.11|32.31|0
1671446100000|2022-12-19 10:35:00|34.16|32.36|34.25|32.45|34.25|32.45|34.11|32.31|0
1671446400000|2022-12-19 10:40:00|34.27|32.47|34.36|32.56|34.53|32.73|34.27|32.47|0
1671446700000|2022-12-19 10:45:00|34.34|32.54|34.36|32.56|34.39|32.59|34.17|32.37|0
1671447000000|2022-12-19 10:50:00|34.39|32.59|34.2|32.4|34.39|32.59|34.17|32.37|0
1671447300000|2022-12-19 10:55:00|34.22|32.42|34.02|32.22|34.25|32.45|33.96|32.16|0
1671447600000|2022-12-19 11:00:00|33.99|32.19|33.71|31.91|34.03|32.23|33.71|31.91|0
1671447900000|2022-12-19 11:05:00|33.73|31.93|33.93|32.13|33.96|32.16|33.68|31.88|0
1671448200000|2022-12-19 11:10:00|33.91|32.11|33.8|32|33.96|32.16|33.8|32|0
1671448500000|2022-12-19 11:15:00|33.77|31.97|33.86|32.06|33.88|32.08|33.68|31.88|0
1671448800000|2022-12-19 11:20:00|33.88|32.08|33.95|32.15|33.98|32.18|33.83|32.03|0
1671449100000|2022-12-19 11:25:00|33.97|32.17|33.92|32.12|33.97|32.17|33.77|31.97|0
1671449400000|2022-12-19 11:30:00|33.91|32.11|33.62|31.82|33.94|32.14|33.62|31.82|0
1671449700000|2022-12-19 11:35:00|33.65|31.85|33.53|31.73|33.71|31.91|33.46|31.66|0
1671450000000|2022-12-19 11:40:00|33.54|31.74|33.39|31.59|33.54|31.74|33.28|31.48|0
1671450300000|2022-12-19 11:45:00|33.37|31.57|33.13|31.33|33.37|31.57|32.98|31.18|0
1671450600000|2022-12-19 11:50:00|33.15|31.35|33.31|31.51|33.43|31.63|33.09|31.29|0
1671450900000|2022-12-19 11:55:00|33.28|31.48|33.46|31.66|33.46|31.66|33.24|31.44|0
1671451200000|2022-12-19 12:00:00|33.48|31.68|33.43|31.63|33.48|31.68|33.31|31.51|0
1671451500000|2022-12-19 12:05:00|33.4|31.6|33.13|31.33|33.52|31.72|33.05|31.25|0
1671451800000|2022-12-19 12:10:00|33.1|31.3|33.4|31.6|33.43|31.63|33.07|31.27|0
1671452100000|2022-12-19 12:15:00|33.44|31.64|33.44|31.64|33.61|31.81|33.37|31.57|0
1671452400000|2022-12-19 12:20:00|33.46|31.66|33.58|31.78|33.64|31.84|33.4|31.6|0
1671452700000|2022-12-19 12:25:00|33.59|31.79|33.43|31.63|33.73|31.93|33.43|31.63|0
1671453000000|2022-12-19 12:30:00|33.46|31.66|33.55|31.75|33.58|31.78|33.25|31.45|0
1671453300000|2022-12-19 12:35:00|33.59|31.79|33.7|31.9|33.76|31.96|33.52|31.72|0
1671453600000|2022-12-19 12:40:00|33.67|31.87|33.55|31.75|33.7|31.9|33.52|31.72|0
1671453900000|2022-12-19 12:45:00|33.48|31.68|33.82|32.02|33.82|32.02|33.44|31.64|0
1671454200000|2022-12-19 12:50:00|33.79|31.99|33.62|31.82|33.88|32.08|33.6|31.8|0
1671454500000|2022-12-19 12:55:00|33.6|31.8|33.51|31.71|33.79|31.99|33.51|31.71|0
1671454800000|2022-12-19 13:00:00|33.48|31.68|33.6|31.8|33.65|31.85|33.45|31.65|0
1671455100000|2022-12-19 13:05:00|33.63|31.83|33.51|31.71|33.69|31.89|33.39|31.59|0
1671455400000|2022-12-19 13:10:00|33.5|31.7|32.98|31.18|33.53|31.73|32.94|31.14|0
1671455700000|2022-12-19 13:15:00|32.97|31.17|32.83|31.03|33.04|31.24|32.79|30.99|0
1671456000000|2022-12-19 13:20:00|32.85|31.05|32.64|30.84|32.91|31.11|32.61|30.81|0
1671456300000|2022-12-19 13:25:00|32.61|30.81|32.67|30.87|32.79|30.99|32.61|30.81|0
1671456600000|2022-12-19 13:30:00|32.68|30.88|32.49|30.69|32.7|30.9|32.49|30.69|0
1671456900000|2022-12-19 13:35:00|32.43|30.63|34.14|32.34|34.23|32.43|32.11|30.31|0
1671457200000|2022-12-19 13:40:00|34.17|32.37|34.14|32.34|34.32|32.52|33.99|32.19|0
1671457500000|2022-12-19 13:45:00|34.15|32.35|33.98|32.18|34.2|32.4|33.98|32.18|0
1671457800000|2022-12-19 13:50:00|33.97|32.17|34|32.2|34.14|32.34|33.91|32.11|0
1671458100000|2022-12-19 13:55:00|33.98|32.18|33.98|32.18|34.07|32.27|33.89|32.09|0
1671458400000|2022-12-19 14:00:00|33.95|32.15|34.29|32.49|34.29|32.49|33.95|32.15|0
1671458700000|2022-12-19 14:05:00|34.27|32.47|34.19|32.39|34.47|32.67|34.16|32.36|0
1671459000000|2022-12-19 14:10:00|34.18|32.38|33.74|31.94|34.19|32.39|33.74|31.94|0
1671459300000|2022-12-19 14:15:00|33.77|31.97|33.89|32.09|34.04|32.24|33.74|31.94|0
1671459600000|2022-12-19 14:20:00|33.86|32.06|34.04|32.24|34.07|32.27|33.83|32.03|0
1671459900000|2022-12-19 14:25:00|33.95|32.15|34.01|32.21|34.22|32.42|33.89|32.09|0
1671460200000|2022-12-19 14:30:00|34.04|32.24|33.9|32.1|34.48|32.68|33.28|31.48|0
1671460500000|2022-12-19 14:35:00|33.84|32.04|34.6|32.8|34.97|33.17|33.66|31.86|0
1671460800000|2022-12-19 14:40:00|34.57|32.77|34.17|32.37|34.72|32.92|33.78|31.98|0
1671461100000|2022-12-19 14:45:00|34.14|32.34|33.03|31.23|34.23|32.43|32.87|31.07|0
1671461400000|2022-12-19 14:50:00|33.15|31.35|32.91|31.11|33.3|31.5|32.79|30.99|0
1671461700000|2022-12-19 14:55:00|32.88|31.08|33.09|31.29|33.09|31.29|32.53|30.73|0
1671462000000|2022-12-19 15:00:00|33.12|31.32|32.73|30.93|33.15|31.35|32.59|30.79|0
1671462300000|2022-12-19 15:05:00|32.67|30.87|32.73|30.93|32.73|30.93|32.38|30.58|0
1671462600000|2022-12-19 15:10:00|32.67|30.87|33.44|31.64|33.53|31.73|32.67|30.87|0
1671462900000|2022-12-19 15:15:00|33.41|31.61|33.56|31.76|33.65|31.85|33.09|31.29|0
1671463200000|2022-12-19 15:20:00|33.59|31.79|33.85|32.05|34.65|32.85|33.56|31.76|0
1671463500000|2022-12-19 15:25:00|33.82|32.02|33.88|32.08|33.97|32.17|33.6|31.8|0
1671463800000|2022-12-19 15:30:00|33.91|32.11|33.3|31.5|33.91|32.11|33.13|31.33|0
1671464100000|2022-12-19 15:35:00|33.33|31.53|32.59|30.79|33.42|31.62|32.59|30.79|0
1671464400000|2022-12-19 15:40:00|32.56|30.76|32.65|30.85|32.89|31.09|32.48|30.68|0
1671464700000|2022-12-19 15:45:00|32.68|30.88|32.8|31|32.95|31.15|32.53|30.73|0
1671465000000|2022-12-19 15:50:00|32.83|31.03|33.47|31.67|33.67|31.87|32.12|30.32|0
1671465300000|2022-12-19 15:55:00|33.46|31.66|33.07|31.27|33.58|31.78|33.07|31.27|0
1671465600000|2022-12-19 16:00:00|33.04|31.24|32.57|30.77|33.04|31.24|32.43|30.63|0
1671465900000|2022-12-19 16:05:00|32.6|30.8|32.83|31.03|32.86|31.06|32.51|30.71|0
1671466200000|2022-12-19 16:10:00|32.14|30.34|32.8|31|33.12|31.32|31.9|30.1|0
1671466500000|2022-12-19 16:15:00|32.83|31.03|33.36|31.56|33.39|31.59|32.71|30.91|0
1671466800000|2022-12-19 16:20:00|33.39|31.59|33.36|31.56|33.51|31.71|32.83|31.03|0
1671467100000|2022-12-19 16:25:00|33.39|31.59|32.16|30.36|33.39|31.59|31.81|30.01|0
1671467400000|2022-12-19 16:30:00|32.13|30.33|31.41|29.61|32.16|30.36|31.21|29.41|0
1671467700000|2022-12-19 16:35:00|31.35|29.55|30.62|28.82|31.38|29.58|30.48|28.68|0
1671468000000|2022-12-19 16:40:00|30.59|28.79|30.71|28.91|30.73|28.93|30.15|28.35|0
1671468300000|2022-12-19 16:45:00|30.68|28.88|31.04|29.24|31.07|29.27|30.65|28.85|0
1671468600000|2022-12-19 16:50:00|31.07|29.27|31.04|29.24|31.16|29.36|30.82|29.02|0
1671468900000|2022-12-19 16:55:00|30.99|29.19|30.73|28.93|31.07|29.27|30.62|28.82|0
1671469200000|2022-12-19 17:00:00|30.76|28.96|31.27|29.47|31.41|29.61|30.73|28.93|0
1671469500000|2022-12-19 17:05:00|31.24|29.44|31.32|29.52|31.55|29.75|31.07|29.27|0
1671469800000|2022-12-19 17:10:00|31.35|29.55|31.28|29.48|31.35|29.55|30.77|28.97|0
1671470100000|2022-12-19 17:15:00|31.25|29.45|31.14|29.34|31.34|29.54|30.94|29.14|0
1671470400000|2022-12-19 17:20:00|31.11|29.31|30.74|28.94|31.17|29.37|30.72|28.92|0
1671470700000|2022-12-19 17:25:00|30.63|28.83|30.49|28.69|30.77|28.97|30.43|28.63|0
1671471000000|2022-12-19 17:30:00|30.46|28.66|30.27|28.47|30.55|28.75|30.21|28.41|0
1671471300000|2022-12-19 17:35:00|30.24|28.44|30.63|28.83|30.8|29|30.24|28.44|0
1671471600000|2022-12-19 17:40:00|30.6|28.8|29.85|28.05|30.71|28.91|29.74|27.94|0
1671471900000|2022-12-19 17:45:00|29.8|28|30.32|28.52|30.43|28.63|29.74|27.94|0
1671472200000|2022-12-19 17:50:00|30.35|28.55|30.38|28.58|30.57|28.77|30.29|28.49|0
1671472500000|2022-12-19 17:55:00|30.32|28.52|30.58|28.78|30.82|29.02|30.1|28.3|0
1671472800000|2022-12-19 18:00:00|30.64|28.84|30.64|28.84|30.75|28.95|30.36|28.56|0
1671473100000|2022-12-19 18:05:00|30.67|28.87|30.14|28.34|30.75|28.95|30.08|28.28|0
1671473400000|2022-12-19 18:10:00|30.17|28.37|30.55|28.75|30.64|28.84|30.17|28.37|0
1671473700000|2022-12-19 18:15:00|30.58|28.78|30.39|28.59|30.58|28.78|30.22|28.42|0
1671474000000|2022-12-19 18:20:00|30.36|28.56|30.69|28.89|30.81|29.01|30.36|28.56|0
1671474300000|2022-12-19 18:25:00|30.71|28.91|30.22|28.42|30.92|29.12|30.08|28.28|0
1671474600000|2022-12-19 18:30:00|30.16|28.36|29.8|28|30.33|28.53|29.78|27.98|0
1671474900000|2022-12-19 18:35:00|29.78|27.98|29.88|28.08|30|28.2|29.56|27.76|0
1671475200000|2022-12-19 18:40:00|29.91|28.11|29.54|27.74|29.98|28.18|29.23|27.43|0
1671475500000|2022-12-19 18:45:00|29.52|27.72|29.57|27.77|29.65|27.85|29.35|27.55|0
1671475800000|2022-12-19 18:50:00|29.54|27.74|29.51|27.71|29.73|27.93|29.41|27.61|0
1671476100000|2022-12-19 18:55:00|29.54|27.74|29.22|27.42|29.54|27.74|29.13|27.33|0
1671476400000|2022-12-19 19:00:00|29.13|27.33|28.39|26.59|29.27|27.47|28.36|26.56|0
1671476700000|2022-12-19 19:05:00|28.36|26.56|29.71|27.91|29.74|27.94|28.36|26.56|0
1671477000000|2022-12-19 19:10:00|29.74|27.94|29.5|27.7|29.89|28.09|29.42|27.62|0
1671477300000|2022-12-19 19:15:00|29.47|27.67|29.2|27.4|29.63|27.83|29.2|27.4|0
1671477600000|2022-12-19 19:20:00|29.15|27.35|28.96|27.16|29.6|27.8|28.93|27.13|0
1671477900000|2022-12-19 19:25:00|28.98|27.18|28.69|26.89|29.17|27.37|28.69|26.89|0
1671478200000|2022-12-19 19:30:00|28.72|26.92|29.14|27.34|29.17|27.37|28.69|26.89|0
1671478500000|2022-12-19 19:35:00|29.12|27.32|29.69|27.89|29.72|27.92|29.04|27.24|0
1671478800000|2022-12-19 19:40:00|29.66|27.86|29.55|27.75|29.66|27.86|29.15|27.35|0
1671479100000|2022-12-19 19:45:00|29.58|27.78|29.47|27.67|30.15|28.35|29.39|27.59|0
1671479400000|2022-12-19 19:50:00|29.42|27.62|28.96|27.16|29.42|27.62|28.86|27.06|0
1671479700000|2022-12-19 19:55:00|28.94|27.14|29.34|27.54|29.42|27.62|28.94|27.14|0
1671480000000|2022-12-19 20:00:00|29.28|27.48|28.96|27.16|29.34|27.54|28.86|27.06|0
1671480300000|2022-12-19 20:05:00|28.93|27.13|29.25|27.45|29.25|27.45|28.85|27.05|0
1671480600000|2022-12-19 20:10:00|29.23|27.43|29.07|27.27|29.5|27.7|29.04|27.24|0
1671480900000|2022-12-19 20:15:00|29.04|27.24|29.41|27.61|29.58|27.78|29.04|27.24|0
1671481200000|2022-12-19 20:20:00|29.44|27.64|29.44|27.64|29.55|27.75|29.09|27.29|0
1671481500000|2022-12-19 20:25:00|29.41|27.61|29.36|27.56|29.68|27.88|29.31|27.51|0
1671481800000|2022-12-19 20:30:00|29.31|27.51|29.76|27.96|29.9|28.1|29.31|27.51|0
1671482100000|2022-12-19 20:35:00|29.68|27.88|29.44|27.64|30.06|28.26|29.41|27.61|0
1671482400000|2022-12-19 20:40:00|29.41|27.61|29.6|27.8|29.68|27.88|29.09|27.29|0
1671482700000|2022-12-19 20:45:00|29.52|27.72|30.24|28.44|30.38|28.58|29.52|27.72|0
1671483000000|2022-12-19 20:50:00|30.35|28.55|30.88|29.08|30.88|29.08|30.35|28.55|0
1671483300000|2022-12-19 20:55:00|30.82|29.02|30.12|28.32|31.34|29.54|30.12|28.32|0
1671483600000|2022-12-19 21:00:00|30.09|28.29|29.24|27.44|30.22|28.42|29.24|27.44|0
1671483900000|2022-12-19 21:05:00|29.21|27.41|29.42|27.62|29.42|27.62|29.13|27.33|0
1671484200000|2022-12-19 21:10:00|29.4|27.6|29.05|27.25|29.45|27.65|29.02|27.22|0
1671484500000|2022-12-19 21:15:00|29.15|27.15|29.12|27.12|29.25|27.25|29.09|27.09|0
1671484800000|2022-12-19 21:20:00|29.15|27.15|29.14|27.14|29.23|27.23|29.13|27.13|0
1671485100000|2022-12-19 21:25:00|29.13|27.13|29.09|27.09|29.14|27.14|29.06|27.06|0
1671485400000|2022-12-19 21:30:00|29.06|27.06|29.14|27.14|29.2|27.2|29.06|27.06|0
1671485700000|2022-12-19 21:35:00|29.17|27.17|29.2|27.2|29.2|27.2|29.04|27.04|0
1671486000000|2022-12-19 21:40:00|29.22|27.22|29.14|27.14|29.3|27.3|29.04|27.04|0
1671486300000|2022-12-19 21:45:00|29.16|27.16|29.06|27.06|29.18|27.18|29.03|27.03|0
1671486600000|2022-12-19 21:50:00|29.09|27.09|29.17|27.17|29.22|27.22|29.06|27.06|0
1671486900000|2022-12-19 21:55:00|29.19|27.19|29.26|27.26|29.29|27.29|29.14|27.14|0
1671487200000|2022-12-19 22:00:00|29.31|27.31|29.27|27.27|29.31|27.31|29.27|27.27|0
1671487500000|2022-12-19 22:05:00|29.28|27.28|29.28|27.28|29.28|27.28|29.27|27.27|0
1671487800000|2022-12-19 22:10:00|29.29|27.29|29.3|27.3|29.3|27.3|29.28|27.28|0
1671488100000|2022-12-19 22:15:00|29.31|27.31|29.28|27.28|29.32|27.32|29.27|27.27|0
1671488400000|2022-12-19 22:20:00|29.27|27.27|29.26|27.26|29.3|27.3|29.26|27.26|0
1671488700000|2022-12-19 22:25:00|29.27|27.27|29.29|27.29|29.29|27.29|29.26|27.26|0
1671489000000|2022-12-19 22:30:00|29.28|27.28|29.29|27.29|29.31|27.31|29.27|27.27|0
1671489300000|2022-12-19 22:35:00|29.3|27.3|29.29|27.29|29.31|27.31|29.29|27.29|0
1671489600000|2022-12-19 22:40:00|29.31|27.31|29.3|27.3|29.32|27.32|29.3|27.3|0
1671489900000|2022-12-19 22:45:00|29.31|27.31|29.3|27.3|29.32|27.32|29.3|27.3|0
1671490200000|2022-12-19 22:50:00|29.31|27.31|29.26|27.26|29.31|27.31|29.23|27.23|0
1671490500000|2022-12-19 22:55:00|29.27|27.27|29.26|27.26|29.3|27.3|29.25|27.25|0
1671490800000|2022-12-19 23:00:00|29.41|27.41|29.62|27.62|29.63|27.63|29.33|27.33|0
1671491100000|2022-12-19 23:05:00|29.64|27.64|29.56|27.56|29.64|27.64|29.45|27.45|0
1671491400000|2022-12-19 23:10:00|29.62|27.62|29.62|27.62|29.67|27.67|29.53|27.53|0
1671491700000|2022-12-19 23:15:00|29.59|27.59|29.81|27.81|29.83|27.83|29.59|27.59|0
1671492000000|2022-12-19 23:20:00|29.82|27.82|29.91|27.91|29.97|27.97|29.82|27.82|0
1671492300000|2022-12-19 23:25:00|29.94|27.94|29.91|27.91|30|28|29.89|27.89|0
1671492600000|2022-12-19 23:30:00|29.94|27.94|30.08|28.08|30.11|28.11|29.94|27.94|0
1671492900000|2022-12-19 23:35:00|30.1|28.1|30.13|28.13|30.21|28.21|29.99|27.99|0
1671493200000|2022-12-19 23:40:00|30.14|28.14|30.13|28.13|30.16|28.16|30.08|28.08|0
1671493500000|2022-12-19 23:45:00|30.16|28.16|30.43|28.43|30.46|28.46|30.16|28.16|0
1671493800000|2022-12-19 23:50:00|30.41|28.41|30.32|28.32|30.46|28.46|30.27|28.27|0
1671494100000|2022-12-19 23:55:00|30.3|28.3|30.29|28.29|30.32|28.32|30.16|28.16|0
1671494400000|2022-12-20 00:00:00|30.27|28.27|30.18|28.18|30.27|28.27|30.1|28.1|0
1671494700000|2022-12-20 00:05:00|30.16|28.16|30.21|28.21|30.24|28.24|30.05|28.05|0
1671495000000|2022-12-20 00:10:00|30.22|28.22|30.1|28.1|30.32|28.32|30.04|28.04|0
1671495300000|2022-12-20 00:15:00|30.08|28.08|30.21|28.21|30.21|28.21|30.07|28.07|0
1671495600000|2022-12-20 00:20:00|30.22|28.22|30.24|28.24|30.35|28.35|30.21|28.21|0
1671495900000|2022-12-20 00:25:00|30.26|28.26|30.1|28.1|30.26|28.26|30.07|28.07|0
1671496200000|2022-12-20 00:30:00|30.08|28.08|30.04|28.04|30.18|28.18|30.04|28.04|0
1671496500000|2022-12-20 00:35:00|30.01|28.01|29.99|27.99|30.1|28.1|29.99|27.99|0
1671496800000|2022-12-20 00:40:00|29.96|27.96|30.04|28.04|30.04|28.04|29.96|27.96|0
1671497100000|2022-12-20 00:45:00|30.07|28.07|30.16|28.16|30.16|28.16|30.07|28.07|0
1671497400000|2022-12-20 00:50:00|30.15|28.15|30.4|28.4|30.43|28.43|30.07|28.07|0
1671497700000|2022-12-20 00:55:00|30.41|28.41|30.4|28.4|30.48|28.48|30.34|28.34|0
1671498000000|2022-12-20 01:00:00|30.34|28.34|30.38|28.38|30.45|28.45|30.29|28.29|0
1671498300000|2022-12-20 01:05:00|30.37|28.37|30.4|28.4|30.45|28.45|30.31|28.31|0
1671498600000|2022-12-20 01:10:00|30.42|28.42|30.44|28.44|30.53|28.53|30.34|28.34|0
1671498900000|2022-12-20 01:15:00|30.45|28.45|30.45|28.45|30.51|28.51|30.34|28.34|0
1671499200000|2022-12-20 01:20:00|30.42|28.42|30.5|28.5|30.64|28.64|30.41|28.41|0
1671499500000|2022-12-20 01:25:00|30.53|28.53|30.53|28.53|30.53|28.53|30.48|28.48|0
1671499800000|2022-12-20 01:30:00|30.5|28.5|30.61|28.61|30.67|28.67|30.5|28.5|0
1671500100000|2022-12-20 01:35:00|30.64|28.64|30.34|28.34|30.64|28.64|30.34|28.34|0
1671500400000|2022-12-20 01:40:00|30.36|28.36|30.34|28.34|30.39|28.39|30.28|28.28|0
1671500700000|2022-12-20 01:45:00|30.36|28.36|30.22|28.22|30.36|28.36|30.2|28.2|0
1671501000000|2022-12-20 01:50:00|30.25|28.25|30.39|28.39|30.44|28.44|30.25|28.25|0
1671501300000|2022-12-20 01:55:00|30.4|28.4|30.58|28.58|30.58|28.58|30.36|28.36|0
1671501600000|2022-12-20 02:00:00|30.56|28.56|30.61|28.61|30.67|28.67|30.53|28.53|0
1671501900000|2022-12-20 02:05:00|30.6|28.6|30.44|28.44|30.61|28.61|30.33|28.33|0
1671502200000|2022-12-20 02:10:00|30.47|28.47|30.29|28.29|30.47|28.47|30.25|28.25|0
1671502500000|2022-12-20 02:15:00|30.28|28.28|30.33|28.33|30.41|28.41|30.28|28.28|0
1671502800000|2022-12-20 02:20:00|30.3|28.3|30.43|28.43|30.5|28.5|30.3|28.3|0
1671503100000|2022-12-20 02:25:00|30.41|28.41|30.16|28.16|30.41|28.41|30.14|28.14|0
1671503400000|2022-12-20 02:30:00|30.18|28.18|30.22|28.22|30.27|28.27|30.11|28.11|0
1671503700000|2022-12-20 02:35:00|30.19|28.19|30.33|28.33|30.38|28.38|30.16|28.16|0
1671504000000|2022-12-20 02:40:00|30.3|28.3|30.15|28.15|30.3|28.3|30.15|28.15|0
1671504300000|2022-12-20 02:45:00|30.16|28.16|30.35|28.35|30.38|28.38|30.16|28.16|0
1671504600000|2022-12-20 02:50:00|30.34|28.34|30.19|28.19|30.38|28.38|30.19|28.19|0
1671504900000|2022-12-20 02:55:00|30.21|28.21|30.35|28.35|30.35|28.35|30.21|28.21|0
1671505200000|2022-12-20 03:00:00|30.38|28.38|29.31|27.31|30.46|28.46|29|27|0
1671505500000|2022-12-20 03:05:00|29.33|27.33|27.86|25.86|29.33|27.33|27.83|25.83|0
1671505800000|2022-12-20 03:10:00|27.91|25.91|27.24|25.24|27.99|25.99|27.02|25.02|0
1671506100000|2022-12-20 03:15:00|27.22|25.22|26.79|24.79|27.6|25.6|26.64|24.64|0
1671506400000|2022-12-20 03:20:00|26.71|24.71|27.19|25.19|27.4|25.4|26.71|24.71|0
1671506700000|2022-12-20 03:25:00|27.14|25.14|27.14|25.14|27.34|25.34|26.99|24.99|0
1671507000000|2022-12-20 03:30:00|27.32|25.32|27.03|25.03|27.32|25.32|26.84|24.84|0
1671507300000|2022-12-20 03:35:00|27.04|25.04|27.36|25.36|27.57|25.57|27.04|25.04|0
1671507600000|2022-12-20 03:40:00|27.37|25.37|26.69|24.69|27.47|25.47|26.69|24.69|0
1671507900000|2022-12-20 03:45:00|26.46|24.46|26.56|24.56|26.66|24.66|26.3|24.3|0
1671508200000|2022-12-20 03:50:00|26.59|24.59|26.74|24.74|26.9|24.9|26.54|24.54|0
1671508500000|2022-12-20 03:55:00|26.71|24.71|26.56|24.56|26.82|24.82|26.53|24.53|0
1671508800000|2022-12-20 04:00:00|26.53|24.53|26.11|24.11|26.73|24.73|25.99|23.99|0
1671509100000|2022-12-20 04:05:00|26.14|24.14|26.06|24.06|26.14|24.14|25.72|23.72|0
1671509400000|2022-12-20 04:10:00|26.11|24.11|26.33|24.33|26.43|24.43|26.09|24.09|0
1671509700000|2022-12-20 04:15:00|26.36|24.36|26.14|24.14|26.38|24.38|25.97|23.97|0
1671510000000|2022-12-20 04:20:00|26.16|24.16|26.06|24.06|26.43|24.43|26.06|24.06|0
1671510300000|2022-12-20 04:25:00|26.11|24.11|26.01|24.01|26.26|24.26|25.96|23.96|0
1671510600000|2022-12-20 04:30:00|25.99|23.99|26.25|24.25|26.28|24.28|25.79|23.79|0
1671510900000|2022-12-20 04:35:00|26.23|24.23|26.23|24.23|26.38|24.38|26.13|24.13|0
1671511200000|2022-12-20 04:40:00|26.26|24.26|26.21|24.21|26.36|24.36|26.11|24.11|0
1671511500000|2022-12-20 04:45:00|26.23|24.23|26.08|24.08|26.28|24.28|25.99|23.99|0
1671511800000|2022-12-20 04:50:00|26.11|24.11|26.23|24.23|26.23|24.23|26.11|24.11|0
1671512100000|2022-12-20 04:55:00|26.26|24.26|26.3|24.3|26.33|24.33|26.18|24.18|0
1671512400000|2022-12-20 05:00:00|26.35|24.35|26.3|24.3|26.35|24.35|26.22|24.22|0
1671512700000|2022-12-20 05:05:00|26.28|24.28|26.51|24.51|26.63|24.63|26.2|24.2|0
1671513000000|2022-12-20 05:10:00|26.5|24.5|26.41|24.41|26.53|24.53|26.38|24.38|0
1671513300000|2022-12-20 05:15:00|26.4|24.4|26.13|24.13|26.41|24.41|26.1|24.1|0
1671513600000|2022-12-20 05:20:00|26.1|24.1|25.81|23.81|26.13|24.13|25.71|23.71|0
1671513900000|2022-12-20 05:25:00|25.84|23.84|25.65|23.65|25.86|23.86|25.59|23.59|0
1671514200000|2022-12-20 05:30:00|25.62|23.62|25.42|23.42|25.64|23.64|25.42|23.42|0
1671514500000|2022-12-20 05:35:00|25.45|23.45|25.52|23.52|25.54|23.54|25.4|23.4|0
1671514800000|2022-12-20 05:40:00|25.51|23.51|25.76|23.76|25.76|23.76|25.49|23.49|0
1671515100000|2022-12-20 05:45:00|25.81|23.81|25.98|23.98|26|24|25.69|23.69|0
1671515400000|2022-12-20 05:50:00|25.99|23.99|26.12|24.12|26.17|24.17|25.95|23.95|0
1671515700000|2022-12-20 05:55:00|26.11|24.11|26.25|24.25|26.27|24.27|25.92|23.92|0
1671516000000|2022-12-20 06:00:00|26.21|24.21|26.1|24.1|26.21|24.21|26|24|0
1671516300000|2022-12-20 06:05:00|26.11|24.11|26.27|24.27|26.3|24.3|26.07|24.07|0
1671516600000|2022-12-20 06:10:00|26.3|24.3|26.2|24.2|26.3|24.3|26.15|24.15|0
1671516900000|2022-12-20 06:15:00|26.22|24.22|26.2|24.2|26.25|24.25|26.07|24.07|0
1671517200000|2022-12-20 06:20:00|26.21|24.21|26.22|24.22|26.22|24.22|26.05|24.05|0
1671517500000|2022-12-20 06:25:00|26.19|24.19|26.27|24.27|26.29|24.29|26.17|24.17|0
1671517800000|2022-12-20 06:30:00|26.28|24.28|26.3|24.3|26.47|24.47|26.24|24.24|0
1671518100000|2022-12-20 06:35:00|26.32|24.32|26.53|24.53|26.65|24.65|26.32|24.32|0
1671518400000|2022-12-20 06:40:00|26.51|24.51|26.66|24.66|26.66|24.66|26.46|24.46|0
1671518700000|2022-12-20 06:45:00|26.67|24.67|26.77|24.77|26.84|24.84|26.56|24.56|0
1671519000000|2022-12-20 06:50:00|26.76|24.76|26.89|24.89|26.89|24.89|26.76|24.76|0
1671519300000|2022-12-20 06:55:00|26.91|24.91|26.71|24.71|26.94|24.94|26.69|24.69|0
1671519600000|2022-12-20 07:00:00|26.74|24.74|26.56|24.56|26.94|24.94|26.35|24.35|0
1671519900000|2022-12-20 07:05:00|26.57|24.57|26.65|24.65|26.8|24.8|26.56|24.56|0
1671520200000|2022-12-20 07:10:00|26.62|24.62|26.71|24.71|26.82|24.82|26.6|24.6|0
1671520500000|2022-12-20 07:15:00|26.72|24.72|26.75|24.75|26.82|24.82|26.65|24.65|0
1671520800000|2022-12-20 07:20:00|26.73|24.73|26.46|24.46|26.8|24.8|26.45|24.45|0
1671521100000|2022-12-20 07:25:00|26.45|24.45|26.42|24.42|26.75|24.75|26.39|24.39|0
1671521400000|2022-12-20 07:30:00|26.39|24.39|26.52|24.52|26.54|24.54|26.32|24.32|0
1671521700000|2022-12-20 07:35:00|26.54|24.54|25.97|23.97|26.54|24.54|25.97|23.97|0
1671522000000|2022-12-20 07:40:00|25.95|23.95|25.87|23.87|26.09|24.09|25.87|23.87|0
1671522300000|2022-12-20 07:45:00|25.85|23.85|27.34|25.34|27.42|25.42|25.73|23.73|0
1671522600000|2022-12-20 07:50:00|27.31|25.31|28.15|26.15|28.17|26.17|27.31|25.31|0
1671522900000|2022-12-20 07:55:00|28.17|26.17|27.88|25.88|28.19|26.19|27.79|25.79|0
1671523200000|2022-12-20 08:00:00|27.83|25.83|27.68|25.68|28.24|26.24|27.57|25.57|0
1671523500000|2022-12-20 08:05:00|27.66|25.66|27.78|25.98|27.86|26.06|27.14|25.34|0
1671523800000|2022-12-20 08:10:00|27.83|26.03|28.27|26.47|28.31|26.51|27.82|26.02|0
1671524100000|2022-12-20 08:15:00|28.38|26.58|27.75|25.95|28.42|26.62|27.7|25.9|0
1671524400000|2022-12-20 08:20:00|27.73|25.93|27.57|25.77|27.89|26.09|27.55|25.75|0
1671524700000|2022-12-20 08:25:00|27.61|25.81|27.71|25.91|27.82|26.02|27.42|25.62|0
1671525000000|2022-12-20 08:30:00|27.7|25.9|27.32|25.52|27.7|25.9|27.3|25.5|0
1671525300000|2022-12-20 08:35:00|27.33|25.53|27.5|25.7|27.8|26|27.2|25.4|0
1671525600000|2022-12-20 08:40:00|27.52|25.72|28.24|26.44|28.32|26.52|27.52|25.72|0
1671525900000|2022-12-20 08:45:00|28.27|26.47|29.38|27.58|29.38|27.58|28.26|26.46|0
1671526200000|2022-12-20 08:50:00|29.41|27.61|29.79|27.99|29.95|28.15|29.38|27.58|0
1671526500000|2022-12-20 08:55:00|29.83|28.03|29.41|27.61|30.17|28.37|29.08|27.28|0
1671526800000|2022-12-20 09:00:00|29.38|27.58|29|27.2|29.49|27.69|29|27.2|0
1671527100000|2022-12-20 09:05:00|29.03|27.23|28.76|26.96|29.27|27.47|28.73|26.93|0
1671527400000|2022-12-20 09:10:00|28.79|26.99|29.13|27.33|29.24|27.44|28.79|26.99|0
1671527700000|2022-12-20 09:15:00|29.15|27.35|28.81|27.01|29.27|27.47|28.69|26.89|0
1671528000000|2022-12-20 09:20:00|28.84|27.04|29.05|27.25|29.16|27.36|28.81|27.01|0
1671528300000|2022-12-20 09:25:00|29.11|27.31|29.32|27.52|29.33|27.53|28.92|27.12|0
1671528600000|2022-12-20 09:30:00|29.33|27.53|29.62|27.82|29.84|28.04|29.33|27.53|0
1671528900000|2022-12-20 09:35:00|29.65|27.85|29.47|27.67|29.65|27.85|29.27|27.47|0
1671529200000|2022-12-20 09:40:00|29.48|27.68|29.55|27.75|29.64|27.84|29.37|27.57|0
1671529500000|2022-12-20 09:45:00|29.54|27.74|29.05|27.25|29.78|27.98|28.96|27.16|0
1671529800000|2022-12-20 09:50:00|29.08|27.28|29.18|27.38|29.21|27.41|28.91|27.11|0
1671530100000|2022-12-20 09:55:00|29.21|27.41|29.53|27.73|29.56|27.76|29.13|27.33|0
1671530400000|2022-12-20 10:00:00|29.49|27.69|29.51|27.71|29.75|27.95|29.42|27.62|0
1671530700000|2022-12-20 10:05:00|29.49|27.69|29.37|27.57|29.55|27.75|29.32|27.52|0
1671531000000|2022-12-20 10:10:00|29.34|27.54|29.3|27.5|29.42|27.62|29.26|27.46|0
1671531300000|2022-12-20 10:15:00|29.29|27.49|29.25|27.45|29.29|27.49|29.02|27.22|0
1671531600000|2022-12-20 10:20:00|29.26|27.46|29.57|27.77|29.57|27.77|29.23|27.43|0
1671531900000|2022-12-20 10:25:00|29.58|27.78|29.56|27.76|29.61|27.81|29.42|27.62|0
1671532200000|2022-12-20 10:30:00|29.53|27.73|29.34|27.54|29.61|27.81|29.18|27.38|0
1671532500000|2022-12-20 10:35:00|29.32|27.52|28.91|27.11|29.32|27.52|28.86|27.06|0
1671532800000|2022-12-20 10:40:00|28.89|27.09|28.77|26.97|29.05|27.25|28.77|26.97|0
1671533100000|2022-12-20 10:45:00|28.83|27.03|29.12|27.32|29.15|27.35|28.77|26.97|0
1671533400000|2022-12-20 10:50:00|29.11|27.31|29.47|27.67|29.55|27.75|29.11|27.31|0
1671533700000|2022-12-20 10:55:00|29.5|27.7|29.35|27.55|29.53|27.73|29.34|27.54|0
1671534000000|2022-12-20 11:00:00|29.32|27.52|29.42|27.62|29.73|27.93|29.32|27.52|0
1671534300000|2022-12-20 11:05:00|29.39|27.59|29.42|27.62|29.42|27.62|29.23|27.43|0
1671534600000|2022-12-20 11:10:00|29.43|27.63|29.74|27.94|29.82|28.02|29.43|27.63|0
1671534900000|2022-12-20 11:15:00|29.77|27.97|29.93|28.13|29.96|28.16|29.55|27.75|0
1671535200000|2022-12-20 11:20:00|29.9|28.1|30.07|28.27|30.07|28.27|29.85|28.05|0
1671535500000|2022-12-20 11:25:00|30.08|28.28|29.36|27.56|30.1|28.3|29.22|27.42|0
1671535800000|2022-12-20 11:30:00|29.39|27.59|29.22|27.42|29.41|27.61|29.16|27.36|0
1671536100000|2022-12-20 11:35:00|29.24|27.44|28.85|27.05|29.24|27.44|28.85|27.05|0
1671536400000|2022-12-20 11:40:00|28.87|27.07|29.24|27.44|29.33|27.53|28.87|27.07|0
1671536700000|2022-12-20 11:45:00|29.22|27.42|29.11|27.31|29.22|27.42|28.99|27.19|0
1671537000000|2022-12-20 11:50:00|29.14|27.34|28.6|26.8|29.14|27.34|28.6|26.8|0
1671537300000|2022-12-20 11:55:00|28.63|26.83|28.82|27.02|28.82|27.02|28.6|26.8|0
1671537600000|2022-12-20 12:00:00|28.84|27.04|28.74|26.94|29.25|27.45|28.7|26.9|0
1671537900000|2022-12-20 12:05:00|28.72|26.92|29.16|27.36|29.22|27.42|28.63|26.83|0
1671538200000|2022-12-20 12:10:00|29.08|27.28|29.27|27.47|29.27|27.47|29.02|27.22|0
1671538500000|2022-12-20 12:15:00|29.19|27.39|29.27|27.47|29.41|27.61|29.08|27.28|0
1671538800000|2022-12-20 12:20:00|29.26|27.46|29.38|27.58|29.54|27.74|29.24|27.44|0
1671539100000|2022-12-20 12:25:00|29.35|27.55|29.24|27.44|29.43|27.63|29.15|27.35|0
1671539400000|2022-12-20 12:30:00|29.22|27.42|29.01|27.21|29.26|27.46|28.92|27.12|0
1671539700000|2022-12-20 12:35:00|28.97|27.17|28.69|26.89|28.97|27.17|28.68|26.88|0
1671540000000|2022-12-20 12:40:00|28.68|26.88|28.76|26.96|28.95|27.15|28.66|26.86|0
1671540300000|2022-12-20 12:45:00|28.7|26.9|28.46|26.66|28.73|26.93|28.42|26.62|0
1671540600000|2022-12-20 12:50:00|28.45|26.65|28.52|26.72|28.6|26.8|28.36|26.56|0
1671540900000|2022-12-20 12:55:00|28.5|26.7|27.91|26.11|28.54|26.74|27.9|26.1|0
1671541200000|2022-12-20 13:00:00|27.96|26.16|28.04|26.24|28.25|26.45|27.91|26.11|0
1671541500000|2022-12-20 13:05:00|28.02|26.22|28.12|26.32|28.23|26.43|27.99|26.19|0
1671541800000|2022-12-20 13:10:00|28.15|26.35|28.33|26.53|28.36|26.56|27.99|26.19|0
1671542100000|2022-12-20 13:15:00|28.34|26.54|28.25|26.45|28.43|26.63|28.2|26.4|0
1671542400000|2022-12-20 13:20:00|28.26|26.46|28.14|26.34|28.33|26.53|28|26.2|0
1671542700000|2022-12-20 13:25:00|28.12|26.32|28.08|26.28|28.2|26.4|27.99|26.19|0
1671543000000|2022-12-20 13:30:00|28.04|26.24|28.35|26.55|28.41|26.61|27.75|25.95|0
1671543300000|2022-12-20 13:35:00|28.38|26.58|28.8|27|28.88|27.08|28.25|26.45|0
1671543600000|2022-12-20 13:40:00|28.78|26.98|28.04|26.24|28.86|27.06|28.04|26.24|0
1671543900000|2022-12-20 13:45:00|28.03|26.23|27.93|26.13|28.14|26.34|27.85|26.05|0
1671544200000|2022-12-20 13:50:00|27.9|26.1|27.69|25.89|27.93|26.13|27.69|25.89|0
1671544500000|2022-12-20 13:55:00|27.72|25.92|27.61|25.81|27.87|26.07|27.61|25.81|0
1671544800000|2022-12-20 14:00:00|27.64|25.84|27.46|25.66|27.64|25.84|27.41|25.61|0
1671545100000|2022-12-20 14:05:00|27.48|25.68|27.58|25.78|27.61|25.81|27.46|25.66|0
1671545400000|2022-12-20 14:10:00|27.6|25.8|27.43|25.63|27.6|25.8|27.15|25.35|0
1671545700000|2022-12-20 14:15:00|27.4|25.6|27.43|25.63|27.61|25.81|27.33|25.53|0
1671546000000|2022-12-20 14:20:00|27.45|25.65|27.29|25.49|27.53|25.73|27.2|25.4|0
1671546300000|2022-12-20 14:25:00|27.32|25.52|27.63|25.83|27.69|25.89|27.15|25.35|0
1671546600000|2022-12-20 14:30:00|27.61|25.81|29.38|27.58|29.46|27.66|26.94|25.14|0
1671546900000|2022-12-20 14:35:00|29.46|27.66|29.84|28.04|30.01|28.21|29.09|27.29|0
1671547200000|2022-12-20 14:40:00|29.9|28.1|28.5|26.7|29.95|28.15|28.48|26.68|0
1671547500000|2022-12-20 14:45:00|28.45|26.65|28.42|26.62|28.66|26.86|28|26.2|0
1671547800000|2022-12-20 14:50:00|28.47|26.67|28.66|26.86|28.87|27.07|27.9|26.1|0
1671548100000|2022-12-20 14:55:00|28.71|26.91|30.25|28.45|30.47|28.67|28.64|26.84|0
1671548400000|2022-12-20 15:00:00|30.28|28.48|29.95|28.15|30.89|29.09|29.84|28.04|0
1671548700000|2022-12-20 15:05:00|29.92|28.12|29.98|28.18|30.61|28.81|29.92|28.12|0
1671549000000|2022-12-20 15:10:00|29.95|28.15|30.39|28.59|30.58|28.78|29.59|27.79|0
1671549300000|2022-12-20 15:15:00|30.35|28.55|30.33|28.53|30.58|28.78|30.08|28.28|0
1671549600000|2022-12-20 15:20:00|30.39|28.59|31.15|29.35|31.4|29.6|30.31|28.51|0
1671549900000|2022-12-20 15:25:00|31.2|29.4|31.2|29.4|31.29|29.49|30.69|28.89|0
1671550200000|2022-12-20 15:30:00|31.23|29.43|31.4|29.6|31.89|30.09|31.23|29.43|0
1671550500000|2022-12-20 15:35:00|31.43|29.63|31.66|29.86|31.97|30.17|31.34|29.54|0
1671550800000|2022-12-20 15:40:00|31.69|29.89|30.04|28.24|31.8|30|28.69|26.89|0
1671551100000|2022-12-20 15:45:00|30.09|28.29|30.2|28.4|30.26|28.46|29.71|27.91|0
1671551400000|2022-12-20 15:50:00|30.04|28.24|30.15|28.35|30.32|28.52|29.73|27.93|0
1671551700000|2022-12-20 15:55:00|30.18|28.38|29.62|27.82|30.43|28.63|29.57|27.77|0
1671552000000|2022-12-20 16:00:00|29.57|27.77|29.65|27.85|29.87|28.07|29.29|27.49|0
1671552300000|2022-12-20 16:05:00|29.68|27.88|29.18|27.38|29.7|27.9|29.18|27.38|0
1671552600000|2022-12-20 16:10:00|29.16|27.36|28.83|27.03|29.24|27.44|28.62|26.82|0
1671552900000|2022-12-20 16:15:00|28.81|27.01|27.91|26.11|28.86|27.06|27.44|25.64|0
1671553200000|2022-12-20 16:20:00|27.96|26.16|28.29|26.49|28.32|26.52|27.58|25.78|0
1671553500000|2022-12-20 16:25:00|28.24|26.44|27.74|25.94|28.32|26.52|27.51|25.71|0
1671553800000|2022-12-20 16:30:00|27.71|25.91|28.21|26.41|28.31|26.51|27.71|25.91|0
1671554100000|2022-12-20 16:35:00|28.31|26.51|28.26|26.46|28.37|26.57|27.95|26.15|0
1671554400000|2022-12-20 16:40:00|28.18|26.38|28.45|26.65|28.55|26.75|27.92|26.12|0
1671554700000|2022-12-20 16:45:00|28.52|26.72|28.76|26.96|28.79|26.99|28.23|26.43|0
1671555000000|2022-12-20 16:50:00|28.74|26.94|28.79|26.99|28.79|26.99|28.42|26.62|0
1671555300000|2022-12-20 16:55:00|28.76|26.96|29.33|27.53|29.41|27.61|28.44|26.64|0
1671555600000|2022-12-20 17:00:00|29.36|27.56|28.89|27.09|29.38|27.58|28.6|26.8|0
1671555900000|2022-12-20 17:05:00|28.92|27.12|29.08|27.28|29.3|27.5|28.78|26.98|0
1671556200000|2022-12-20 17:10:00|29.11|27.31|28.76|26.96|29.46|27.66|28.65|26.85|0
1671556500000|2022-12-20 17:15:00|28.78|26.98|28.68|26.88|28.97|27.17|28.6|26.8|0
1671556800000|2022-12-20 17:20:00|28.65|26.85|29.19|27.39|29.27|27.47|28.65|26.85|0
1671557100000|2022-12-20 17:25:00|29.13|27.33|28.75|26.95|29.3|27.5|28.75|26.95|0
1671557400000|2022-12-20 17:30:00|28.73|26.93|28.27|26.47|28.81|27.01|28.25|26.45|0
1671557700000|2022-12-20 17:35:00|28.17|26.37|28.35|26.55|28.35|26.55|28.06|26.26|0
1671558000000|2022-12-20 17:40:00|28.38|26.58|28.51|26.71|28.94|27.14|28.38|26.58|0
1671558300000|2022-12-20 17:45:00|28.49|26.69|28.83|27.03|28.94|27.14|28.43|26.63|0
1671558600000|2022-12-20 17:50:00|28.86|27.06|28.97|27.17|29.02|27.22|28.72|26.92|0
1671558900000|2022-12-20 17:55:00|28.99|27.19|29.26|27.46|29.29|27.49|28.89|27.09|0
1671559200000|2022-12-20 18:00:00|29.24|27.44|29.49|27.69|29.65|27.85|29.24|27.44|0
1671559500000|2022-12-20 18:05:00|29.45|27.65|29.1|27.3|29.48|27.68|29.02|27.22|0
1671559800000|2022-12-20 18:10:00|29.13|27.33|28.94|27.14|29.15|27.35|28.61|26.81|0
1671560100000|2022-12-20 18:15:00|28.91|27.11|28.99|27.19|29.42|27.62|28.91|27.11|0
1671560400000|2022-12-20 18:20:00|28.94|27.14|29.86|28.06|30.32|28.52|28.77|26.97|0
1671560700000|2022-12-20 18:25:00|29.89|28.09|30.28|28.48|30.47|28.67|29.89|28.09|0
1671561000000|2022-12-20 18:30:00|30.31|28.51|30.61|28.81|30.84|29.04|30.28|28.48|0
1671561300000|2022-12-20 18:35:00|30.64|28.84|30.92|29.12|31.09|29.29|30.58|28.78|0
1671561600000|2022-12-20 18:40:00|30.95|29.15|30.7|28.9|31.09|29.29|30.56|28.76|0
1671561900000|2022-12-20 18:45:00|30.72|28.92|30.41|28.61|30.79|28.99|30.3|28.5|0
1671562200000|2022-12-20 18:50:00|30.44|28.64|30.25|28.45|30.47|28.67|30.25|28.45|0
1671562500000|2022-12-20 18:55:00|30.3|28.5|30.02|28.22|30.39|28.59|29.91|28.11|0
1671562800000|2022-12-20 19:00:00|30.05|28.25|30.38|28.58|30.55|28.75|29.86|28.06|0
1671563100000|2022-12-20 19:05:00|30.36|28.56|30.38|28.58|30.61|28.81|30.16|28.36|0
1671563400000|2022-12-20 19:10:00|30.44|28.64|30.72|28.92|30.86|29.06|30.41|28.61|0
1671563700000|2022-12-20 19:15:00|30.69|28.89|30.35|28.55|30.82|29.02|30.3|28.5|0
1671564000000|2022-12-20 19:20:00|30.38|28.58|29.68|27.88|30.41|28.61|29.68|27.88|0
1671564300000|2022-12-20 19:25:00|29.7|27.9|29.81|28.01|29.92|28.12|29.59|27.79|0
1671564600000|2022-12-20 19:30:00|29.87|28.07|29.76|27.96|29.92|28.12|29.59|27.79|0
1671564900000|2022-12-20 19:35:00|29.73|27.93|29.48|27.68|29.76|27.96|29.29|27.49|0
1671565200000|2022-12-20 19:40:00|29.51|27.71|29.1|27.3|29.65|27.85|28.99|27.19|0
1671565500000|2022-12-20 19:45:00|29.11|27.31|29.1|27.3|29.34|27.54|29.07|27.27|0
1671565800000|2022-12-20 19:50:00|29.15|27.35|29.37|27.57|29.4|27.6|28.88|27.08|0
1671566100000|2022-12-20 19:55:00|29.34|27.54|29.1|27.3|29.43|27.63|28.96|27.16|0
1671566400000|2022-12-20 20:00:00|29.13|27.33|28.69|26.89|29.15|27.35|28.56|26.76|0
1671566700000|2022-12-20 20:05:00|28.72|26.92|28.69|26.89|28.83|27.03|28.43|26.63|0
1671567000000|2022-12-20 20:10:00|28.67|26.87|28.99|27.19|28.99|27.19|28.56|26.76|0
1671567300000|2022-12-20 20:15:00|28.96|27.16|28.75|26.95|29.2|27.4|28.75|26.95|0
1671567600000|2022-12-20 20:20:00|28.77|26.97|28.88|27.08|29.04|27.24|28.64|26.84|0
1671567900000|2022-12-20 20:25:00|28.85|27.05|29.45|27.65|29.61|27.81|28.85|27.05|0
1671568200000|2022-12-20 20:30:00|29.42|27.62|29.53|27.73|29.72|27.92|29.26|27.46|0
1671568500000|2022-12-20 20:35:00|29.5|27.7|30.02|28.22|30.02|28.22|29.5|27.7|0
1671568800000|2022-12-20 20:40:00|29.97|28.17|29.75|27.95|29.97|28.17|29.64|27.84|0
1671569100000|2022-12-20 20:45:00|29.69|27.89|29.77|27.97|29.94|28.14|29.5|27.7|0
1671569400000|2022-12-20 20:50:00|29.58|27.78|29.28|27.48|29.58|27.78|29.2|27.4|0
1671569700000|2022-12-20 20:55:00|29.23|27.43|28.9|27.1|29.31|27.51|28.79|26.99|0
1671570000000|2022-12-20 21:00:00|28.79|26.99|28.71|26.91|29.06|27.26|28.66|26.86|0
1671570300000|2022-12-20 21:05:00|28.74|26.94|29.09|27.29|29.17|27.37|28.74|26.94|0
1671570600000|2022-12-20 21:10:00|29.06|27.26|28.71|26.91|29.12|27.32|28.71|26.91|0
1671570900000|2022-12-20 21:15:00|29.05|27.05|28.97|26.97|29.05|27.05|28.76|26.76|0
1671571200000|2022-12-20 21:20:00|29|27|29.08|27.08|29.08|27.08|28.92|26.92|0
1671571500000|2022-12-20 21:25:00|29.05|27.05|29.11|27.11|29.11|27.11|29|27|0
1671571800000|2022-12-20 21:30:00|29.09|27.09|29.24|27.24|29.24|27.24|29.08|27.08|0
1671572100000|2022-12-20 21:35:00|29.21|27.21|29.24|27.24|29.27|27.27|29.13|27.13|0
1671572400000|2022-12-20 21:40:00|29.21|27.21|29.18|27.18|29.24|27.24|29.13|27.13|0
1671572700000|2022-12-20 21:45:00|29.21|27.21|29.26|27.26|29.27|27.27|29.18|27.18|0
1671573000000|2022-12-20 21:50:00|29.25|27.25|29.29|27.29|29.32|27.32|29.18|27.18|0
1671573300000|2022-12-20 21:55:00|29.26|27.26|29.44|27.44|29.54|27.54|29.26|27.26|0
1671573600000|2022-12-20 22:00:00|29.46|27.46|29.46|27.46|29.49|27.49|29.42|27.42|0
1671573900000|2022-12-20 22:05:00|29.48|27.48|29.58|27.58|29.59|27.59|29.46|27.46|0
1671574200000|2022-12-20 22:10:00|29.59|27.59|29.59|27.59|29.63|27.63|29.53|27.53|0
1671574500000|2022-12-20 22:15:00|29.6|27.6|29.57|27.57|29.6|27.6|29.55|27.55|0
1671574800000|2022-12-20 22:20:00|29.56|27.56|29.57|27.57|29.57|27.57|29.5|27.5|0
1671575100000|2022-12-20 22:25:00|29.55|27.55|29.6|27.6|29.6|27.6|29.54|27.54|0
1671575400000|2022-12-20 22:30:00|29.61|27.61|29.6|27.6|29.61|27.61|29.59|27.59|0
1671575700000|2022-12-20 22:35:00|29.59|27.59|29.59|27.59|29.61|27.61|29.55|27.55|0
1671576000000|2022-12-20 22:40:00|29.6|27.6|29.58|27.58|29.6|27.6|29.55|27.55|0
1671576300000|2022-12-20 22:45:00|29.61|27.61|29.67|27.67|29.7|27.7|29.6|27.6|0
1671576600000|2022-12-20 22:50:00|29.68|27.68|29.76|27.76|29.82|27.82|29.64|27.64|0
1671576900000|2022-12-20 22:55:00|29.75|27.75|29.7|27.7|29.75|27.75|29.7|27.7|0
1671577200000|2022-12-20 23:00:00|29.9|27.9|30.05|28.05|30.06|28.06|29.75|27.75|0
1671577500000|2022-12-20 23:05:00|30.08|28.08|30.07|28.07|30.21|28.21|30.07|28.07|0
1671577800000|2022-12-20 23:10:00|30.05|28.05|30.05|28.05|30.13|28.13|29.98|27.98|0
1671578100000|2022-12-20 23:15:00|30.07|28.07|30.24|28.24|30.27|28.27|30.06|28.06|0
1671578400000|2022-12-20 23:20:00|30.27|28.27|30.32|28.32|30.32|28.32|30.2|28.2|0
1671578700000|2022-12-20 23:25:00|30.29|28.29|30.38|28.38|30.41|28.41|30.21|28.21|0
1671579000000|2022-12-20 23:30:00|30.41|28.41|30.57|28.57|30.6|28.6|30.35|28.35|0
1671579300000|2022-12-20 23:35:00|30.6|28.6|30.54|28.54|30.66|28.66|30.5|28.5|0
1671579600000|2022-12-20 23:40:00|30.53|28.53|30.53|28.53|30.54|28.54|30.4|28.4|0
1671579900000|2022-12-20 23:45:00|30.54|28.54|30.4|28.4|30.54|28.54|30.35|28.35|0
1671580200000|2022-12-20 23:50:00|30.37|28.37|30.25|28.25|30.4|28.4|30.23|28.23|0
1671580500000|2022-12-20 23:55:00|30.26|28.26|30.4|28.4|30.4|28.4|30.21|28.21|0
1671580800000|2022-12-21 00:00:00|30.43|28.43|30.23|28.23|30.44|28.44|30.23|28.23|0
1671581100000|2022-12-21 00:05:00|30.21|28.21|30.48|28.48|30.48|28.48|30.18|28.18|0
1671581400000|2022-12-21 00:10:00|30.47|28.47|30.4|28.4|30.48|28.48|30.2|28.2|0
1671581700000|2022-12-21 00:15:00|30.41|28.41|30.01|28.01|30.41|28.41|30.01|28.01|0
1671582000000|2022-12-21 00:20:00|29.98|27.98|29.82|27.82|30.01|28.01|29.79|27.79|0
1671582300000|2022-12-21 00:25:00|29.84|27.84|29.9|27.9|30.01|28.01|29.84|27.84|0
1671582600000|2022-12-21 00:30:00|29.87|27.87|30.04|28.04|30.2|28.2|29.87|27.87|0
1671582900000|2022-12-21 00:35:00|30.06|28.06|30.06|28.06|30.09|28.09|29.95|27.95|0
1671583200000|2022-12-21 00:40:00|30.03|28.03|30.06|28.06|30.06|28.06|29.92|27.92|0
1671583500000|2022-12-21 00:45:00|30.03|28.03|30.23|28.23|30.23|28.23|30.03|28.03|0
1671583800000|2022-12-21 00:50:00|30.2|28.2|30.53|28.53|30.56|28.56|30.2|28.2|0
1671584100000|2022-12-21 00:55:00|30.56|28.56|30.62|28.62|30.81|28.81|30.53|28.53|0
1671584400000|2022-12-21 01:00:00|30.56|28.56|30.53|28.53|30.64|28.64|30.5|28.5|0
1671584700000|2022-12-21 01:05:00|30.55|28.55|31.04|29.04|31.1|29.1|30.5|28.5|0
1671585000000|2022-12-21 01:10:00|31.01|29.01|31.35|29.35|31.64|29.64|31.01|29.01|0
1671585300000|2022-12-21 01:15:00|31.38|29.38|31.32|29.32|31.55|29.55|31.29|29.29|0
1671585600000|2022-12-21 01:20:00|31.35|29.35|31.38|29.38|31.52|29.52|31.32|29.32|0
1671585900000|2022-12-21 01:25:00|31.41|29.41|31.56|29.56|31.64|29.64|31.41|29.41|0
1671586200000|2022-12-21 01:30:00|31.55|29.55|31.46|29.46|31.55|29.55|31.35|29.35|0
1671586500000|2022-12-21 01:35:00|31.48|29.48|31.41|29.41|31.52|29.52|31.35|29.35|0
1671586800000|2022-12-21 01:40:00|31.43|29.43|31.26|29.26|31.52|29.52|31.23|29.23|0
1671587100000|2022-12-21 01:45:00|31.29|29.29|31.66|29.66|31.86|29.86|31.25|29.25|0
1671587400000|2022-12-21 01:50:00|31.69|29.69|31.66|29.66|31.81|29.81|31.58|29.58|0
1671587700000|2022-12-21 01:55:00|31.63|29.63|31.55|29.55|31.68|29.68|31.4|29.4|0
1671588000000|2022-12-21 02:00:00|31.52|29.52|31.46|29.46|31.63|29.63|31.46|29.46|0
1671588300000|2022-12-21 02:05:00|31.49|29.49|31.4|29.4|31.52|29.52|31.29|29.29|0
1671588600000|2022-12-21 02:10:00|31.37|29.37|31.67|29.67|31.72|29.72|31.37|29.37|0
1671588900000|2022-12-21 02:15:00|31.69|29.69|31.6|29.6|31.77|29.77|31.6|29.6|0
1671589200000|2022-12-21 02:20:00|31.61|29.61|31.46|29.46|31.63|29.63|31.46|29.46|0
1671589500000|2022-12-21 02:25:00|31.43|29.43|31.51|29.51|31.54|29.54|31.43|29.43|0
1671589800000|2022-12-21 02:30:00|31.54|29.54|31.31|29.31|31.54|29.54|31.28|29.28|0
1671590100000|2022-12-21 02:35:00|31.3|29.3|31.28|29.28|31.32|29.32|31.25|29.25|0
1671590400000|2022-12-21 02:40:00|31.31|29.31|31.31|29.31|31.42|29.42|31.28|29.28|0
1671590700000|2022-12-21 02:45:00|31.28|29.28|31.31|29.31|31.37|29.37|31.2|29.2|0
1671591000000|2022-12-21 02:50:00|31.32|29.32|31.18|29.18|31.37|29.37|31.14|29.14|0
1671591300000|2022-12-21 02:55:00|31.19|29.19|31.22|29.22|31.28|29.28|31.19|29.19|0
1671591600000|2022-12-21 03:00:00|31.21|29.21|31.14|29.14|31.25|29.25|31.11|29.11|0
1671591900000|2022-12-21 03:05:00|31.16|29.16|31.08|29.08|31.16|29.16|31.05|29.05|0
1671592200000|2022-12-21 03:10:00|31.11|29.11|31.11|29.11|31.11|29.11|31.02|29.02|0
1671592500000|2022-12-21 03:15:00|31.16|29.16|31.25|29.25|31.38|29.38|31.16|29.16|0
1671592800000|2022-12-21 03:20:00|31.23|29.23|31.08|29.08|31.25|29.25|31.08|29.08|0
1671593100000|2022-12-21 03:25:00|31.1|29.1|31.05|29.05|31.13|29.13|31.02|29.02|0
1671593400000|2022-12-21 03:30:00|31.06|29.06|31.02|29.02|31.1|29.1|30.96|28.96|0
1671593700000|2022-12-21 03:35:00|31.03|29.03|30.96|28.96|31.1|29.1|30.96|28.96|0
1671594000000|2022-12-21 03:40:00|30.95|28.95|31.04|29.04|31.07|29.07|30.88|28.88|0
1671594300000|2022-12-21 03:45:00|31.07|29.07|31.1|29.1|31.16|29.16|31.02|29.02|0
1671594600000|2022-12-21 03:50:00|31.11|29.11|31.19|29.19|31.21|29.21|31.07|29.07|0
1671594900000|2022-12-21 03:55:00|31.2|29.2|31.16|29.16|31.21|29.21|31.16|29.16|0
1671595200000|2022-12-21 04:00:00|31.18|29.18|31.13|29.13|31.21|29.21|31.07|29.07|0
1671595500000|2022-12-21 04:05:00|31.14|29.14|31.1|29.1|31.21|29.21|31.1|29.1|0
1671595800000|2022-12-21 04:10:00|31.11|29.11|30.45|28.45|31.11|29.11|30.45|28.45|0
1671596100000|2022-12-21 04:15:00|30.48|28.48|30.56|28.56|30.62|28.62|30.45|28.45|0
1671596400000|2022-12-21 04:20:00|30.55|28.55|30.69|28.69|30.7|28.7|30.48|28.48|0
1671596700000|2022-12-21 04:25:00|30.67|28.67|30.47|28.47|30.7|28.7|30.47|28.47|0
1671597000000|2022-12-21 04:30:00|30.46|28.46|30.39|28.39|30.5|28.5|30.21|28.21|0
1671597300000|2022-12-21 04:35:00|30.36|28.36|30.45|28.45|30.47|28.47|30.36|28.36|0
1671597600000|2022-12-21 04:40:00|30.47|28.47|30.37|28.37|30.53|28.53|30.31|28.31|0
1671597900000|2022-12-21 04:45:00|30.36|28.36|30.3|28.3|30.36|28.36|30.3|28.3|0
1671598200000|2022-12-21 04:50:00|30.28|28.28|30.39|28.39|30.42|28.42|30.28|28.28|0
1671598500000|2022-12-21 04:55:00|30.36|28.36|30.33|28.33|30.47|28.47|30.33|28.33|0
1671598800000|2022-12-21 05:00:00|30.32|28.32|30.34|28.34|30.41|28.41|30.27|28.27|0
1671599100000|2022-12-21 05:05:00|30.33|28.33|30.33|28.33|30.36|28.36|30.19|28.19|0
1671599400000|2022-12-21 05:10:00|30.36|28.36|30.55|28.55|30.58|28.58|30.3|28.3|0
1671599700000|2022-12-21 05:15:00|30.58|28.58|30.61|28.61|30.69|28.69|30.54|28.54|0
1671600000000|2022-12-21 05:20:00|30.62|28.62|30.72|28.72|30.75|28.75|30.58|28.58|0
1671600300000|2022-12-21 05:25:00|30.69|28.69|30.79|28.79|30.86|28.86|30.66|28.66|0
1671600600000|2022-12-21 05:30:00|30.77|28.77|30.69|28.69|30.96|28.96|30.69|28.69|0
1671600900000|2022-12-21 05:35:00|30.72|28.72|30.83|28.83|30.84|28.84|30.72|28.72|0
1671601200000|2022-12-21 05:40:00|30.86|28.86|30.94|28.94|30.94|28.94|30.83|28.83|0
1671601500000|2022-12-21 05:45:00|30.97|28.97|31.04|29.04|31.1|29.1|30.91|28.91|0
1671601800000|2022-12-21 05:50:00|31.06|29.06|30.88|28.88|31.06|29.06|30.88|28.88|0
1671602100000|2022-12-21 05:55:00|30.9|28.9|30.86|28.86|30.91|28.91|30.83|28.83|0
1671602400000|2022-12-21 06:00:00|30.83|28.83|30.78|28.78|31|29|30.78|28.78|0
1671602700000|2022-12-21 06:05:00|30.77|28.77|30.57|28.57|30.77|28.77|30.49|28.49|0
1671603000000|2022-12-21 06:10:00|30.59|28.59|30.81|28.81|30.92|28.92|30.57|28.57|0
1671603300000|2022-12-21 06:15:00|30.8|28.8|30.77|28.77|30.89|28.89|30.71|28.71|0
1671603600000|2022-12-21 06:20:00|30.78|28.78|30.92|28.92|30.97|28.97|30.78|28.78|0
1671603900000|2022-12-21 06:25:00|30.94|28.94|30.85|28.85|31.08|29.08|30.85|28.85|0
1671604200000|2022-12-21 06:30:00|30.86|28.86|31.02|29.02|31.02|29.02|30.79|28.79|0
1671604500000|2022-12-21 06:35:00|31.08|29.08|31.1|29.1|31.16|29.16|31.08|29.08|0
1671604800000|2022-12-21 06:40:00|31.09|29.09|31.1|29.1|31.13|29.13|31.08|29.08|0
1671605100000|2022-12-21 06:45:00|31.13|29.13|31.02|29.02|31.13|29.13|30.92|28.92|0
1671605400000|2022-12-21 06:50:00|31|29|30.92|28.92|31.02|29.02|30.88|28.88|0
1671605700000|2022-12-21 06:55:00|30.9|28.9|31.05|29.05|31.06|29.06|30.86|28.86|0
1671606000000|2022-12-21 07:00:00|31.02|29.02|30.68|28.68|31.02|29.02|30.61|28.61|0
1671606300000|2022-12-21 07:05:00|30.71|28.71|31.13|29.13|31.19|29.19|30.63|28.63|0
1671606600000|2022-12-21 07:10:00|31.14|29.14|30.97|28.97|31.14|29.14|30.87|28.87|0
1671606900000|2022-12-21 07:15:00|31.01|29.01|31.11|29.11|31.16|29.16|30.82|28.82|0
1671607200000|2022-12-21 07:20:00|31.1|29.1|30.98|28.98|31.21|29.21|30.98|28.98|0
1671607500000|2022-12-21 07:25:00|30.97|28.97|31.04|29.04|31.04|29.04|30.86|28.86|0
1671607800000|2022-12-21 07:30:00|31.03|29.03|30.87|28.87|31.15|29.15|30.87|28.87|0
1671608100000|2022-12-21 07:35:00|30.9|28.9|30.88|28.88|31.01|29.01|30.84|28.84|0
1671608400000|2022-12-21 07:40:00|30.9|28.9|30.93|28.93|30.97|28.97|30.84|28.84|0
1671608700000|2022-12-21 07:45:00|30.95|28.95|31.07|29.07|31.12|29.12|30.87|28.87|0
1671609000000|2022-12-21 07:50:00|31.01|29.01|31.18|29.18|31.21|29.21|30.95|28.95|0
1671609300000|2022-12-21 07:55:00|31.15|29.15|30.59|28.59|31.41|29.41|30.09|28.09|0
1671609600000|2022-12-21 08:00:00|30.54|28.54|30.27|28.27|30.54|28.54|30.23|28.23|0
1671609900000|2022-12-21 08:05:00|30.24|28.24|29.55|27.75|30.24|28.41|29.49|27.69|0
1671610200000|2022-12-21 08:10:00|29.47|27.67|29.6|27.8|29.63|27.83|29.3|27.5|0
1671610500000|2022-12-21 08:15:00|29.63|27.83|29.51|27.71|29.8|28|29.45|27.65|0
1671610800000|2022-12-21 08:20:00|29.49|27.69|29.71|27.91|29.71|27.91|29.3|27.5|0
1671611100000|2022-12-21 08:25:00|29.66|27.86|29.74|27.94|29.9|28.1|29.66|27.86|0
1671611400000|2022-12-21 08:30:00|29.71|27.91|29.59|27.79|29.72|27.92|29.41|27.61|0
1671611700000|2022-12-21 08:35:00|29.63|27.83|29.87|28.07|29.87|28.07|29.49|27.69|0
1671612000000|2022-12-21 08:40:00|29.85|28.05|29.98|28.18|30.04|28.24|29.79|27.99|0
1671612300000|2022-12-21 08:45:00|29.96|28.16|30.07|28.27|30.1|28.3|29.9|28.1|0
1671612600000|2022-12-21 08:50:00|30.08|28.28|30.4|28.6|30.43|28.63|30.01|28.21|0
1671612900000|2022-12-21 08:55:00|30.43|28.63|30.43|28.63|30.57|28.77|30.29|28.49|0
1671613200000|2022-12-21 09:00:00|30.46|28.66|30.77|28.97|30.8|29|30.4|28.6|0
1671613500000|2022-12-21 09:05:00|30.78|28.98|30.79|28.99|30.91|29.11|30.77|28.97|0
1671613800000|2022-12-21 09:10:00|30.82|29.02|30.91|29.11|30.91|29.11|30.71|28.91|0
1671614100000|2022-12-21 09:15:00|30.92|29.12|31.11|29.31|31.19|29.39|30.86|29.06|0
1671614400000|2022-12-21 09:20:00|31.14|29.34|31.13|29.33|31.31|29.51|31.11|29.31|0
1671614700000|2022-12-21 09:25:00|31.16|29.36|31.19|29.39|31.28|29.48|31.13|29.33|0
1671615000000|2022-12-21 09:30:00|31.18|29.38|31.28|29.48|31.39|29.59|31.13|29.33|0
1671615300000|2022-12-21 09:35:00|31.25|29.45|31.02|29.22|31.33|29.53|30.99|29.19|0
1671615600000|2022-12-21 09:40:00|31.05|29.25|30.93|29.13|31.3|29.5|30.93|29.13|0
1671615900000|2022-12-21 09:45:00|30.96|29.16|30.96|29.16|31.07|29.27|30.82|29.02|0
1671616200000|2022-12-21 09:50:00|30.99|29.19|31.27|29.47|31.27|29.47|30.99|29.19|0
1671616500000|2022-12-21 09:55:00|31.3|29.5|31.3|29.5|31.36|29.56|31.22|29.42|0
1671616800000|2022-12-21 10:00:00|31.36|29.56|31.1|29.3|31.36|29.56|30.96|29.16|0
1671617100000|2022-12-21 10:05:00|31.07|29.27|30.37|28.57|31.13|29.33|30.28|28.48|0
1671617400000|2022-12-21 10:10:00|30.31|28.51|30.22|28.42|30.34|28.54|30.17|28.37|0
1671617700000|2022-12-21 10:15:00|30.21|28.41|30.29|28.49|30.31|28.51|30.13|28.33|0
1671618000000|2022-12-21 10:20:00|30.32|28.52|30.52|28.72|30.62|28.82|30.32|28.52|0
1671618300000|2022-12-21 10:25:00|30.53|28.73|30.5|28.7|30.56|28.76|30.36|28.56|0
1671618600000|2022-12-21 10:30:00|30.53|28.73|30.47|28.67|30.62|28.82|30.45|28.65|0
1671618900000|2022-12-21 10:35:00|30.46|28.66|30.08|28.28|30.46|28.66|30|28.2|0
1671619200000|2022-12-21 10:40:00|30.05|28.25|29.75|27.95|30.05|28.25|29.72|27.92|0
1671619500000|2022-12-21 10:45:00|29.72|27.92|29.91|28.11|29.94|28.14|29.72|27.92|0
1671619800000|2022-12-21 10:50:00|29.93|28.13|29.91|28.11|29.98|28.18|29.8|28|0
1671620100000|2022-12-21 10:55:00|29.88|28.08|29.86|28.06|29.91|28.11|29.72|27.92|0
1671620400000|2022-12-21 11:00:00|29.83|28.03|30.02|28.22|30.02|28.22|29.74|27.94|0
1671620700000|2022-12-21 11:05:00|30.03|28.23|29.95|28.15|30.08|28.28|29.83|28.03|0
1671621000000|2022-12-21 11:10:00|29.94|28.14|29.98|28.18|30.12|28.32|29.88|28.08|0
1671621300000|2022-12-21 11:15:00|29.96|28.16|29.8|28|30.05|28.25|29.75|27.95|0
1671621600000|2022-12-21 11:20:00|29.74|27.94|29.69|27.89|29.88|28.08|29.69|27.89|0
1671621900000|2022-12-21 11:25:00|29.66|27.86|29.8|28|29.8|28|29.66|27.86|0
1671622200000|2022-12-21 11:30:00|29.78|27.98|29.77|27.97|29.88|28.08|29.6|27.8|0
1671622500000|2022-12-21 11:35:00|29.79|27.99|29.96|28.16|30.02|28.22|29.79|27.99|0
1671622800000|2022-12-21 11:40:00|29.93|28.13|29.66|27.86|29.99|28.19|29.66|27.86|0
1671623100000|2022-12-21 11:45:00|29.63|27.83|29.96|28.16|29.99|28.19|29.6|27.8|0
1671623400000|2022-12-21 11:50:00|29.97|28.17|30.15|28.35|30.15|28.35|29.93|28.13|0
1671623700000|2022-12-21 11:55:00|30.17|28.37|30.18|28.38|30.34|28.54|30.15|28.35|0
1671624000000|2022-12-21 12:00:00|30.15|28.35|30.26|28.46|30.29|28.49|30.03|28.23|0
1671624300000|2022-12-21 12:05:00|30.28|28.48|29.8|28|30.32|28.52|29.79|27.99|0
1671624600000|2022-12-21 12:10:00|29.79|27.99|29.32|27.52|29.82|28.02|29.29|27.49|0
1671624900000|2022-12-21 12:15:00|29.33|27.53|29.36|27.56|29.57|27.77|29.18|27.38|0
1671625200000|2022-12-21 12:20:00|29.35|27.55|29.46|27.66|29.51|27.71|29.32|27.52|0
1671625500000|2022-12-21 12:25:00|29.43|27.63|29.51|27.71|29.54|27.74|29.28|27.48|0
1671625800000|2022-12-21 12:30:00|29.48|27.68|29.62|27.82|29.65|27.85|29.43|27.63|0
1671626100000|2022-12-21 12:35:00|29.65|27.85|30.01|28.21|30.01|28.21|29.65|27.85|0
1671626400000|2022-12-21 12:40:00|29.98|28.18|30.06|28.26|30.09|28.29|29.95|28.15|0
1671626700000|2022-12-21 12:45:00|30.08|28.28|30.26|28.46|30.31|28.51|29.98|28.18|0
1671627000000|2022-12-21 12:50:00|30.27|28.47|30.31|28.51|30.4|28.6|30.15|28.35|0
1671627300000|2022-12-21 12:55:00|30.29|28.49|30.52|28.72|30.6|28.8|30.26|28.46|0
1671627600000|2022-12-21 13:00:00|30.54|28.74|30.71|28.91|30.74|28.94|30.34|28.54|0
1671627900000|2022-12-21 13:05:00|30.68|28.88|30.79|28.99|30.82|29.02|30.59|28.79|0
1671628200000|2022-12-21 13:10:00|30.69|28.89|31.18|29.38|31.22|29.42|30.69|28.89|0
1671628500000|2022-12-21 13:15:00|31.19|29.39|31.31|29.51|31.35|29.55|30.99|29.19|0
1671628800000|2022-12-21 13:20:00|31.34|29.54|31.13|29.33|31.36|29.56|31.08|29.28|0
1671629100000|2022-12-21 13:25:00|31.1|29.3|30.96|29.16|31.16|29.36|30.85|29.05|0
1671629400000|2022-12-21 13:30:00|30.95|29.15|31.12|29.32|31.33|29.53|30.76|28.96|0
1671629700000|2022-12-21 13:35:00|31.1|29.3|31.07|29.27|31.2|29.4|30.98|29.18|0
1671630000000|2022-12-21 13:40:00|30.99|29.19|31.21|29.41|31.27|29.47|30.99|29.19|0
1671630300000|2022-12-21 13:45:00|31.18|29.38|31.21|29.41|31.32|29.52|30.98|29.18|0
1671630600000|2022-12-21 13:50:00|31.24|29.44|31.52|29.72|31.67|29.87|31.21|29.41|0
1671630900000|2022-12-21 13:55:00|31.55|29.75|31.29|29.49|31.58|29.78|31.15|29.35|0
1671631200000|2022-12-21 14:00:00|31.32|29.52|30.95|29.15|31.32|29.52|30.95|29.15|0
1671631500000|2022-12-21 14:05:00|30.98|29.18|30.37|28.57|30.98|29.18|30.28|28.48|0
1671631800000|2022-12-21 14:10:00|30.34|28.54|30.34|28.54|30.54|28.74|30.31|28.51|0
1671632100000|2022-12-21 14:15:00|30.31|28.51|30.42|28.62|30.42|28.62|30.23|28.43|0
1671632400000|2022-12-21 14:20:00|30.39|28.59|30.48|28.68|30.62|28.82|30.39|28.59|0
1671632700000|2022-12-21 14:25:00|30.51|28.71|30.42|28.62|30.53|28.73|30.28|28.48|0
1671633000000|2022-12-21 14:30:00|30.28|28.48|29.8|28|30.59|28.79|29.8|28|0
1671633300000|2022-12-21 14:35:00|29.92|28.12|30.5|28.7|30.67|28.87|29.8|28|0
1671633600000|2022-12-21 14:40:00|30.48|28.68|30.25|28.45|30.56|28.76|29.89|28.09|0
1671633900000|2022-12-21 14:45:00|30.33|28.53|30.39|28.59|30.93|29.13|30.22|28.42|0
1671634200000|2022-12-21 14:50:00|30.42|28.62|30.02|28.22|30.56|28.76|29.91|28.11|0
1671634500000|2022-12-21 14:55:00|30|28.2|29.61|27.81|30.02|28.22|29.41|27.61|0
1671634800000|2022-12-21 15:00:00|29.84|28.04|30.42|28.62|30.79|28.99|29.84|28.04|0
1671635100000|2022-12-21 15:05:00|30.45|28.65|31.33|29.53|31.42|29.62|30.28|28.48|0
1671635400000|2022-12-21 15:10:00|31.45|29.65|31.19|29.39|31.45|29.65|31|29.2|0
1671635700000|2022-12-21 15:15:00|31.16|29.36|31.33|29.53|31.45|29.65|30.99|29.19|0
1671636000000|2022-12-21 15:20:00|31.36|29.56|31.54|29.74|31.62|29.82|31.19|29.39|0
1671636300000|2022-12-21 15:25:00|31.56|29.76|31.91|30.11|31.94|30.14|31.39|29.59|0
1671636600000|2022-12-21 15:30:00|32|30.2|32.78|30.98|32.93|31.13|31.74|29.94|0
1671636900000|2022-12-21 15:35:00|32.81|31.01|32.52|30.72|33.06|31.26|31.92|30.12|0
1671637200000|2022-12-21 15:40:00|32.58|30.78|32.49|30.69|32.85|31.05|32.34|30.54|0
1671637500000|2022-12-21 15:45:00|32.52|30.72|32.37|30.57|32.67|30.87|32.07|30.27|0
1671637800000|2022-12-21 15:50:00|32.43|30.63|32.19|30.39|32.55|30.75|32.07|30.27|0
1671638100000|2022-12-21 15:55:00|32.22|30.42|32.82|31.02|32.85|31.05|32.19|30.39|0
1671638400000|2022-12-21 16:00:00|32.94|31.14|33.42|31.62|33.45|31.65|32.94|31.14|0
1671638700000|2022-12-21 16:05:00|33.45|31.65|33.3|31.5|33.49|31.69|32.97|31.17|0
1671639000000|2022-12-21 16:10:00|33.33|31.53|33.18|31.38|33.7|31.9|33.12|31.32|0
1671639300000|2022-12-21 16:15:00|33.15|31.35|32.69|30.89|33.36|31.56|32.69|30.89|0
1671639600000|2022-12-21 16:20:00|32.72|30.92|32.48|30.68|32.99|31.19|32.21|30.41|0
1671639900000|2022-12-21 16:25:00|32.51|30.71|32.3|30.5|33.02|31.22|32.27|30.47|0
1671640200000|2022-12-21 16:30:00|32.33|30.53|32.63|30.83|32.72|30.92|32.33|30.53|0
1671640500000|2022-12-21 16:35:00|32.6|30.8|32.15|30.35|32.6|30.8|32.15|30.35|0
1671640800000|2022-12-21 16:40:00|32.21|30.41|32.24|30.44|32.24|30.44|31.74|29.94|0
1671641100000|2022-12-21 16:45:00|32.27|30.47|31.41|29.61|32.3|30.5|31.38|29.58|0
1671641400000|2022-12-21 16:50:00|31.44|29.64|31.62|29.82|31.82|30.02|31.29|29.49|0
1671641700000|2022-12-21 16:55:00|31.59|29.79|31.7|29.9|31.97|30.17|31.47|29.67|0
1671642000000|2022-12-21 17:00:00|31.73|29.93|31.44|29.64|31.76|29.96|31.23|29.43|0
1671642300000|2022-12-21 17:05:00|31.47|29.67|31.29|29.49|31.79|29.99|31.29|29.49|0
1671642600000|2022-12-21 17:10:00|31.32|29.52|31.47|29.67|31.58|29.78|31.15|29.35|0
1671642900000|2022-12-21 17:15:00|31.49|29.69|31.29|29.49|31.49|29.69|31.09|29.29|0
1671643200000|2022-12-21 17:20:00|31.26|29.46|31.7|29.9|31.79|29.99|31.17|29.37|0
1671643500000|2022-12-21 17:25:00|31.76|29.96|31.29|29.49|31.76|29.96|31.14|29.34|0
1671643800000|2022-12-21 17:30:00|31.32|29.52|31.7|29.9|31.88|30.08|31.32|29.52|0
1671644100000|2022-12-21 17:35:00|31.64|29.84|31.82|30.02|31.87|30.07|31.49|29.69|0
1671644400000|2022-12-21 17:40:00|31.76|29.96|31.81|30.01|31.87|30.07|31.61|29.81|0
1671644700000|2022-12-21 17:45:00|31.84|30.04|31.81|30.01|31.87|30.07|31.49|29.69|0
1671645000000|2022-12-21 17:50:00|31.78|29.98|31.81|30.01|31.87|30.07|31.58|29.78|0
1671645300000|2022-12-21 17:55:00|31.84|30.04|32.26|30.46|32.26|30.46|31.69|29.89|0
1671645600000|2022-12-21 18:00:00|32.23|30.43|32.65|30.85|32.68|30.88|31.99|30.19|0
1671645900000|2022-12-21 18:05:00|32.71|30.91|32.68|30.88|32.71|30.91|32.47|30.67|0
1671646200000|2022-12-21 18:10:00|32.71|30.91|32.32|30.52|32.74|30.94|32.23|30.43|0
1671646500000|2022-12-21 18:15:00|32.27|30.47|32.05|30.25|32.32|30.52|32.02|30.22|0
1671646800000|2022-12-21 18:20:00|32.14|30.34|31.54|29.74|32.14|30.34|31.43|29.63|0
1671647100000|2022-12-21 18:25:00|31.51|29.71|31.45|29.65|31.84|30.04|31.34|29.54|0
1671647400000|2022-12-21 18:30:00|31.43|29.63|31.61|29.81|31.81|30.01|31.43|29.63|0
1671647700000|2022-12-21 18:35:00|31.63|29.83|31.75|29.95|31.9|30.1|31.51|29.71|0
1671648000000|2022-12-21 18:40:00|31.72|29.92|31.86|30.06|31.87|30.07|31.48|29.68|0
1671648300000|2022-12-21 18:45:00|31.92|30.12|32.16|30.36|32.25|30.45|31.92|30.12|0
1671648600000|2022-12-21 18:50:00|32.13|30.33|32.34|30.54|32.37|30.57|32.04|30.24|0
1671648900000|2022-12-21 18:55:00|32.31|30.51|32.19|30.39|32.4|30.6|32.16|30.36|0
1671649200000|2022-12-21 19:00:00|32.22|30.42|32.94|31.14|33.06|31.26|32.22|30.42|0
1671649500000|2022-12-21 19:05:00|32.97|31.17|33.15|31.35|33.31|31.51|32.85|31.05|0
1671649800000|2022-12-21 19:10:00|33.19|31.39|33.12|31.32|33.46|31.66|32.93|31.13|0
1671650100000|2022-12-21 19:15:00|33.15|31.35|32.85|31.05|33.31|31.51|32.85|31.05|0
1671650400000|2022-12-21 19:20:00|32.88|31.08|32.64|30.84|33|31.2|32.61|30.81|0
1671650700000|2022-12-21 19:25:00|32.61|30.81|32.3|30.5|32.82|31.02|32.28|30.48|0
1671651000000|2022-12-21 19:30:00|32.27|30.47|32.7|30.9|32.79|30.99|32.13|30.33|0
1671651300000|2022-12-21 19:35:00|32.76|30.96|32.27|30.47|32.76|30.96|31.92|30.12|0
1671651600000|2022-12-21 19:40:00|32.3|30.5|32.21|30.41|32.39|30.59|32.03|30.23|0
1671651900000|2022-12-21 19:45:00|32.18|30.38|32.15|30.35|32.45|30.65|32.06|30.26|0
1671652200000|2022-12-21 19:50:00|32.06|30.26|31.68|29.88|32.06|30.26|31.44|29.64|0
1671652500000|2022-12-21 19:55:00|31.74|29.94|31.85|30.05|31.97|30.17|31.41|29.61|0
1671652800000|2022-12-21 20:00:00|31.88|30.08|32.12|30.32|32.3|30.5|31.79|29.99|0
1671653100000|2022-12-21 20:05:00|32.09|30.29|31.41|29.61|32.12|30.32|31.29|29.49|0
1671653400000|2022-12-21 20:10:00|31.44|29.64|31.88|30.08|31.94|30.14|31.26|29.46|0
1671653700000|2022-12-21 20:15:00|31.91|30.11|31.53|29.73|31.94|30.14|31.53|29.73|0
1671654000000|2022-12-21 20:20:00|31.59|29.79|31.56|29.76|31.73|29.93|31.32|29.52|0
1671654300000|2022-12-21 20:25:00|31.5|29.7|31.23|29.43|31.79|29.99|31.23|29.43|0
1671654600000|2022-12-21 20:30:00|31.26|29.46|31.58|29.78|31.73|29.93|31.26|29.46|0
1671654900000|2022-12-21 20:35:00|31.55|29.75|31.09|29.29|31.67|29.87|30.83|29.03|0
1671655200000|2022-12-21 20:40:00|31.12|29.32|30.86|29.06|31.21|29.41|30.68|28.88|0
1671655500000|2022-12-21 20:45:00|30.89|29.09|31.15|29.35|31.23|29.43|30.74|28.94|0
1671655800000|2022-12-21 20:50:00|31.03|29.23|30.86|29.06|31.03|29.23|30.2|28.4|0
1671656100000|2022-12-21 20:55:00|30.88|29.08|31.35|29.55|31.35|29.55|30.83|29.03|0
1671656400000|2022-12-21 21:00:00|31.23|29.43|31.47|29.67|31.53|29.73|31.15|29.35|0
1671656700000|2022-12-21 21:05:00|31.44|29.64|31.64|29.84|31.67|29.87|31.29|29.49|0
1671657000000|2022-12-21 21:10:00|31.61|29.81|31.91|30.11|31.97|30.17|31.52|29.72|0
1671657300000|2022-12-21 21:15:00|32.01|30.01|32.19|30.19|32.28|30.28|31.95|29.95|0
1671657600000|2022-12-21 21:20:00|32.13|30.13|32.28|30.28|32.34|30.34|32.13|30.13|0
1671657900000|2022-12-21 21:25:00|32.31|30.31|32.28|30.28|32.31|30.31|32.13|30.13|0
1671658200000|2022-12-21 21:30:00|32.25|30.25|32.07|30.07|32.25|30.25|32.07|30.07|0
1671658500000|2022-12-21 21:35:00|32.1|30.1|32.09|30.09|32.14|30.14|32.06|30.06|0
1671658800000|2022-12-21 21:40:00|32.06|30.06|32.12|30.12|32.17|30.17|32.06|30.06|0
1671659100000|2022-12-21 21:45:00|32.09|30.09|32.15|30.15|32.29|30.29|32.09|30.09|0
1671659400000|2022-12-21 21:50:00|32.18|30.18|32.3|30.3|32.33|30.33|32.18|30.18|0
1671659700000|2022-12-21 21:55:00|32.27|30.27|32.26|30.26|32.3|30.3|32.18|30.18|0
1671660000000|2022-12-21 22:00:00|32.19|30.19|32.2|30.2|32.21|30.21|32.15|30.15|0
1671660300000|2022-12-21 22:05:00|32.21|30.21|32.19|30.19|32.21|30.21|32.17|30.17|0
1671660600000|2022-12-21 22:10:00|32.32|30.32|32.33|30.33|32.39|30.39|32.26|30.26|0
1671660900000|2022-12-21 22:15:00|32.34|30.34|32.28|30.28|32.34|30.34|32.28|30.28|0
1671661200000|2022-12-21 22:20:00|32.27|30.27|32.3|30.3|32.3|30.3|32.26|30.26|0
1671661500000|2022-12-21 22:25:00|32.27|30.27|32.25|30.25|32.28|30.28|32.22|30.22|0
1671661800000|2022-12-21 22:30:00|32.22|30.22|32.15|30.15|32.23|30.23|32.15|30.15|0
1671662100000|2022-12-21 22:35:00|32.16|30.16|32.21|30.21|32.23|30.23|32.14|30.14|0
1671662400000|2022-12-21 22:40:00|32.2|30.2|32.2|30.2|32.2|30.2|32.15|30.15|0
1671662700000|2022-12-21 22:45:00|32.21|30.21|32.18|30.18|32.21|30.21|32.18|30.18|0
1671663000000|2022-12-21 22:50:00|32.17|30.17|32.16|30.16|32.17|30.17|32.14|30.14|0
1671663300000|2022-12-21 22:55:00|32.17|30.17|32.24|30.24|32.24|30.24|32.17|30.17|0
1671663600000|2022-12-21 23:00:00|32.28|30.28|32.19|30.19|32.44|30.44|32.11|30.11|0
1671663900000|2022-12-21 23:05:00|32.17|30.17|31.99|29.99|32.17|30.17|31.96|29.96|0
1671664200000|2022-12-21 23:10:00|31.96|29.96|32.11|30.11|32.11|30.11|31.9|29.9|0
1671664500000|2022-12-21 23:15:00|32.08|30.08|31.9|29.9|32.11|30.11|31.89|29.89|0
1671664800000|2022-12-21 23:20:00|31.93|29.93|31.96|29.96|31.99|29.99|31.87|29.87|0
1671665100000|2022-12-21 23:25:00|31.99|29.99|31.9|29.9|32.02|30.02|31.81|29.81|0
1671665400000|2022-12-21 23:30:00|31.88|29.88|31.99|29.99|32.02|30.02|31.84|29.84|0
1671665700000|2022-12-21 23:35:00|31.97|29.97|32.24|30.24|32.26|30.26|31.97|29.97|0
1671666000000|2022-12-21 23:40:00|32.26|30.26|32.11|30.11|32.29|30.29|32.05|30.05|0
1671666300000|2022-12-21 23:45:00|32.08|30.08|31.9|29.9|32.08|30.08|31.87|29.87|0
1671666600000|2022-12-21 23:50:00|31.93|29.93|31.87|29.87|32.02|30.02|31.81|29.81|0
1671666900000|2022-12-21 23:55:00|31.9|29.9|31.99|29.99|32.02|30.02|31.87|29.87|0
1671667200000|2022-12-22 00:00:00|31.81|29.81|31.72|29.72|31.87|29.87|31.69|29.69|0
1671667500000|2022-12-22 00:05:00|31.75|29.75|31.78|29.78|31.87|29.87|31.75|29.75|0
1671667800000|2022-12-22 00:10:00|31.81|29.81|31.91|29.91|31.95|29.95|31.78|29.78|0
1671668100000|2022-12-22 00:15:00|31.89|29.89|31.74|29.74|31.95|29.95|31.69|29.69|0
1671668400000|2022-12-22 00:20:00|31.73|29.73|31.83|29.83|31.83|29.83|31.57|29.57|0
1671668700000|2022-12-22 00:25:00|31.8|29.8|31.83|29.83|31.89|29.89|31.71|29.71|0
1671669000000|2022-12-22 00:30:00|31.8|29.8|31.67|29.67|31.83|29.83|31.57|29.57|0
1671669300000|2022-12-22 00:35:00|31.68|29.68|31.57|29.57|31.68|29.68|31.48|29.48|0
1671669600000|2022-12-22 00:40:00|31.59|29.59|31.8|29.8|31.86|29.86|31.58|29.58|0
1671669900000|2022-12-22 00:45:00|31.77|29.77|32.11|30.11|32.19|30.19|31.77|29.77|0
1671670200000|2022-12-22 00:50:00|32.13|30.13|31.99|29.99|32.16|30.16|31.92|29.92|0
1671670500000|2022-12-22 00:55:00|32.01|30.01|32.18|30.18|32.19|30.19|31.95|29.95|0
1671670800000|2022-12-22 01:00:00|32.16|30.16|32.12|30.12|32.18|30.18|32.01|30.01|0
1671671100000|2022-12-22 01:05:00|32.09|30.09|32.15|30.15|32.18|30.18|31.99|29.99|0
1671671400000|2022-12-22 01:10:00|32.18|30.18|32.18|30.18|32.24|30.24|31.97|29.97|0
1671671700000|2022-12-22 01:15:00|32.21|30.21|32.3|30.3|32.45|30.45|32.21|30.21|0
1671672000000|2022-12-22 01:20:00|32.27|30.27|32.54|30.54|32.6|30.6|32.18|30.18|0
1671672300000|2022-12-22 01:25:00|32.56|30.56|32.42|30.42|32.6|30.6|32.39|30.39|0
1671672600000|2022-12-22 01:30:00|32.4|30.4|32.31|30.31|32.4|30.4|32.21|30.21|0
1671672900000|2022-12-22 01:35:00|32.33|30.33|32.4|30.4|32.42|30.42|32.18|30.18|0
1671673200000|2022-12-22 01:40:00|32.42|30.42|32.21|30.21|32.48|30.48|32.21|30.21|0
1671673500000|2022-12-22 01:45:00|32.24|30.24|32.36|30.36|32.36|30.36|32.24|30.24|0
1671673800000|2022-12-22 01:50:00|32.37|30.37|32.34|30.34|32.42|30.42|32.33|30.33|0
1671674100000|2022-12-22 01:55:00|32.36|30.36|32.48|30.48|32.48|30.48|32.33|30.33|0
1671674400000|2022-12-22 02:00:00|32.45|30.45|32.39|30.39|32.51|30.51|32.36|30.36|0
1671674700000|2022-12-22 02:05:00|32.42|30.42|32.49|30.49|32.63|30.63|32.42|30.42|0
1671675000000|2022-12-22 02:10:00|32.47|30.47|32.53|30.53|32.63|30.63|32.47|30.47|0
1671675300000|2022-12-22 02:15:00|32.56|30.56|32.64|30.64|32.64|30.64|32.44|30.44|0
1671675600000|2022-12-22 02:20:00|32.65|30.65|32.8|30.8|32.93|30.93|32.62|30.62|0
1671675900000|2022-12-22 02:25:00|32.82|30.82|32.8|30.8|32.87|30.87|32.74|30.74|0
1671676200000|2022-12-22 02:30:00|32.77|30.77|32.68|30.68|32.83|30.83|32.62|30.62|0
1671676500000|2022-12-22 02:35:00|32.65|30.65|32.68|30.68|32.77|30.77|32.59|30.59|0
1671676800000|2022-12-22 02:40:00|32.65|30.65|32.59|30.59|32.68|30.68|32.56|30.56|0
1671677100000|2022-12-22 02:45:00|32.56|30.56|32.65|30.65|32.71|30.71|32.56|30.56|0
1671677400000|2022-12-22 02:50:00|32.62|30.62|32.65|30.65|32.65|30.65|32.56|30.56|0
1671677700000|2022-12-22 02:55:00|32.63|30.63|32.53|30.53|32.69|30.69|32.5|30.5|0
1671678000000|2022-12-22 03:00:00|32.56|30.56|32.59|30.59|32.62|30.62|32.56|30.56|0
1671678300000|2022-12-22 03:05:00|32.57|30.57|32.56|30.56|32.62|30.62|32.53|30.53|0
1671678600000|2022-12-22 03:10:00|32.53|30.53|32.43|30.43|32.56|30.56|32.37|30.37|0
1671678900000|2022-12-22 03:15:00|32.47|30.47|32.49|30.49|32.55|30.55|32.43|30.43|0
1671679200000|2022-12-22 03:20:00|32.51|30.51|32.4|30.4|32.52|30.52|32.37|30.37|0
1671679500000|2022-12-22 03:25:00|32.37|30.37|32.34|30.34|32.4|30.4|32.34|30.34|0
1671679800000|2022-12-22 03:30:00|32.36|30.36|32.49|30.49|32.55|30.55|32.34|30.34|0
1671680100000|2022-12-22 03:35:00|32.48|30.48|32.54|30.54|32.55|30.55|32.46|30.46|0
1671680400000|2022-12-22 03:40:00|32.52|30.52|32.52|30.52|32.55|30.55|32.49|30.49|0
1671680700000|2022-12-22 03:45:00|32.55|30.55|32.56|30.56|32.61|30.61|32.52|30.52|0
1671681000000|2022-12-22 03:50:00|32.55|30.55|32.67|30.67|32.67|30.67|32.55|30.55|0
1671681300000|2022-12-22 03:55:00|32.73|30.73|32.67|30.67|32.82|30.82|32.67|30.67|0
1671681600000|2022-12-22 04:00:00|32.65|30.65|32.64|30.64|32.68|30.68|32.58|30.58|0
1671681900000|2022-12-22 04:05:00|32.62|30.62|32.64|30.64|32.67|30.67|32.55|30.55|0
1671682200000|2022-12-22 04:10:00|32.67|30.67|32.73|30.73|32.76|30.76|32.61|30.61|0
1671682500000|2022-12-22 04:15:00|32.76|30.76|32.76|30.76|32.85|30.85|32.73|30.73|0
1671682800000|2022-12-22 04:20:00|32.79|30.79|32.82|30.82|32.82|30.82|32.73|30.73|0
1671683100000|2022-12-22 04:25:00|32.8|30.8|32.67|30.67|32.82|30.82|32.64|30.64|0
1671683400000|2022-12-22 04:30:00|32.63|30.63|32.6|30.6|32.7|30.7|32.6|30.6|0
1671683700000|2022-12-22 04:35:00|32.57|30.57|32.63|30.63|32.66|30.66|32.57|30.57|0
1671684000000|2022-12-22 04:40:00|32.6|30.6|32.63|30.63|32.69|30.69|32.57|30.57|0
1671684300000|2022-12-22 04:45:00|32.66|30.66|32.75|30.75|32.78|30.78|32.66|30.66|0
1671684600000|2022-12-22 04:50:00|32.72|30.72|32.72|30.72|32.81|30.81|32.72|30.72|0
1671684900000|2022-12-22 04:55:00|32.69|30.69|32.71|30.71|32.72|30.72|32.63|30.63|0
1671685200000|2022-12-22 05:00:00|32.69|30.69|32.66|30.66|32.72|30.72|32.63|30.63|0
1671685500000|2022-12-22 05:05:00|32.63|30.63|32.6|30.6|32.63|30.63|32.51|30.51|0
1671685800000|2022-12-22 05:10:00|32.57|30.57|32.6|30.6|32.6|30.6|32.54|30.54|0
1671686100000|2022-12-22 05:15:00|32.57|30.57|32.54|30.54|32.63|30.63|32.48|30.48|0
1671686400000|2022-12-22 05:20:00|32.51|30.51|32.57|30.57|32.63|30.63|32.51|30.51|0
1671686700000|2022-12-22 05:25:00|32.54|30.54|32.6|30.6|32.63|30.63|32.54|30.54|0
1671687000000|2022-12-22 05:30:00|32.61|30.61|32.57|30.57|32.61|30.61|32.5|30.5|0
1671687300000|2022-12-22 05:35:00|32.55|30.55|32.62|30.62|32.69|30.69|32.5|30.5|0
1671687600000|2022-12-22 05:40:00|32.65|30.65|32.67|30.67|32.72|30.72|32.62|30.62|0
1671687900000|2022-12-22 05:45:00|32.68|30.68|32.71|30.71|32.71|30.71|32.62|30.62|0
1671688200000|2022-12-22 05:50:00|32.68|30.68|32.65|30.65|32.74|30.74|32.65|30.65|0
1671688500000|2022-12-22 05:55:00|32.67|30.67|32.56|30.56|32.68|30.68|32.56|30.56|0
1671688800000|2022-12-22 06:00:00|32.58|30.58|32.45|30.45|32.62|30.62|32.44|30.44|0
1671689100000|2022-12-22 06:05:00|32.47|30.47|32.53|30.53|32.62|30.62|32.44|30.44|0
1671689400000|2022-12-22 06:10:00|32.5|30.5|32.59|30.59|32.62|30.62|32.5|30.5|0
1671689700000|2022-12-22 06:15:00|32.56|30.56|32.59|30.59|32.62|30.62|32.47|30.47|0
1671690000000|2022-12-22 06:20:00|32.56|30.56|32.62|30.62|32.65|30.65|32.47|30.47|0
1671690300000|2022-12-22 06:25:00|32.6|30.6|32.44|30.44|32.62|30.62|32.41|30.41|0
1671690600000|2022-12-22 06:30:00|32.41|30.41|32.41|30.41|32.47|30.47|32.38|30.38|0
1671690900000|2022-12-22 06:35:00|32.39|30.39|32.37|30.37|32.41|30.41|32.29|30.29|0
1671691200000|2022-12-22 06:40:00|32.34|30.34|32.43|30.43|32.43|30.43|32.34|30.34|0
1671691500000|2022-12-22 06:45:00|32.4|30.4|32.34|30.34|32.4|30.4|32.34|30.34|0
1671691800000|2022-12-22 06:50:00|32.4|30.4|32.25|30.25|32.4|30.4|32.25|30.25|0
1671692100000|2022-12-22 06:55:00|32.28|30.28|32.31|30.31|32.31|30.31|32.16|30.16|0
1671692400000|2022-12-22 07:00:00|32.25|30.25|32.01|30.01|32.25|30.25|31.92|29.92|0
1671692700000|2022-12-22 07:05:00|31.98|29.98|31.83|29.83|32.07|30.07|31.8|29.8|0
1671693000000|2022-12-22 07:10:00|31.82|29.82|31.98|29.98|31.98|29.98|31.8|29.8|0
1671693300000|2022-12-22 07:15:00|31.95|29.95|32.22|30.22|32.25|30.25|31.95|29.95|0
1671693600000|2022-12-22 07:20:00|32.19|30.19|32.22|30.22|32.25|30.25|32.16|30.16|0
1671693900000|2022-12-22 07:25:00|32.2|30.2|32.19|30.19|32.31|30.31|32.14|30.14|0
1671694200000|2022-12-22 07:30:00|32.16|30.16|32.07|30.07|32.16|30.16|32.04|30.04|0
1671694500000|2022-12-22 07:35:00|32.05|30.05|32.19|30.19|32.22|30.22|31.98|29.98|0
1671694800000|2022-12-22 07:40:00|32.22|30.22|32.1|30.1|32.22|30.22|32.07|30.07|0
1671695100000|2022-12-22 07:45:00|32.13|30.13|32.13|30.13|32.19|30.19|32.01|30.01|0
1671695400000|2022-12-22 07:50:00|32.11|30.11|32.06|30.06|32.11|30.11|31.98|29.98|0
1671695700000|2022-12-22 07:55:00|32.03|30.03|31.92|29.92|32.03|30.03|31.92|29.92|0
1671696000000|2022-12-22 08:00:00|31.95|29.95|31.77|29.77|32|30|31.77|29.77|0
1671696300000|2022-12-22 08:05:00|31.67|29.87|32.02|30.22|32.02|30.22|31.64|29.84|0
1671696600000|2022-12-22 08:10:00|31.99|30.19|32.13|30.33|32.2|30.4|31.89|30.09|0
1671696900000|2022-12-22 08:15:00|32.14|30.34|32.65|30.85|32.68|30.88|32.14|30.34|0
1671697200000|2022-12-22 08:20:00|32.62|30.82|31.53|29.73|32.71|30.91|31.46|29.66|0
1671697500000|2022-12-22 08:25:00|31.56|29.76|31.29|29.49|31.68|29.88|31.29|29.49|0
1671697800000|2022-12-22 08:30:00|31.26|29.46|31.21|29.41|31.29|29.49|31.09|29.29|0
1671698100000|2022-12-22 08:35:00|31.19|29.39|31.04|29.24|31.2|29.4|31.03|29.23|0
1671698400000|2022-12-22 08:40:00|31|29.2|31.07|29.27|31.2|29.4|30.97|29.17|0
1671698700000|2022-12-22 08:45:00|31.1|29.3|30.88|29.08|31.14|29.34|30.85|29.05|0
1671699000000|2022-12-22 08:50:00|30.91|29.11|30.91|29.11|31.03|29.23|30.88|29.08|0
1671699300000|2022-12-22 08:55:00|30.88|29.08|31|29.2|31.01|29.21|30.88|29.08|0
1671699600000|2022-12-22 09:00:00|31.03|29.23|31.03|29.23|31.11|29.31|30.97|29.17|0
1671699900000|2022-12-22 09:05:00|30.97|29.17|30.94|29.14|31.08|29.28|30.94|29.14|0
1671700200000|2022-12-22 09:10:00|30.91|29.11|30.94|29.14|30.99|29.19|30.85|29.05|0
1671700500000|2022-12-22 09:15:00|30.91|29.11|30.59|28.79|30.94|29.14|30.47|28.67|0
1671700800000|2022-12-22 09:20:00|30.62|28.82|30.56|28.76|30.64|28.84|30.5|28.7|0
1671701100000|2022-12-22 09:25:00|30.53|28.73|30.5|28.7|30.64|28.84|30.41|28.61|0
1671701400000|2022-12-22 09:30:00|30.53|28.73|30.61|28.81|30.64|28.84|30.41|28.61|0
1671701700000|2022-12-22 09:35:00|30.64|28.84|30.76|28.96|30.76|28.96|30.58|28.78|0
1671702000000|2022-12-22 09:40:00|30.71|28.91|30.9|29.1|31.14|29.34|30.7|28.9|0
1671702300000|2022-12-22 09:45:00|30.84|29.04|30.54|28.74|30.84|29.04|30.52|28.72|0
1671702600000|2022-12-22 09:50:00|30.58|28.78|30.57|28.77|30.64|28.84|30.47|28.67|0
1671702900000|2022-12-22 09:55:00|30.58|28.78|30.24|28.44|30.58|28.78|30.21|28.41|0
1671703200000|2022-12-22 10:00:00|30.26|28.46|30.02|28.22|30.26|28.46|30.01|28.21|0
1671703500000|2022-12-22 10:05:00|30.01|28.21|30.06|28.26|30.18|28.38|29.99|28.19|0
1671703800000|2022-12-22 10:10:00|30.09|28.29|29.86|28.06|30.09|28.29|29.86|28.06|0
1671704100000|2022-12-22 10:15:00|29.85|28.05|29.81|28.01|29.92|28.12|29.66|27.86|0
1671704400000|2022-12-22 10:20:00|29.78|27.98|29.95|28.15|29.98|28.18|29.76|27.96|0
1671704700000|2022-12-22 10:25:00|29.96|28.16|29.99|28.19|30.06|28.26|29.92|28.12|0
1671705000000|2022-12-22 10:30:00|30|28.2|29.72|27.92|30|28.2|29.72|27.92|0
1671705300000|2022-12-22 10:35:00|29.7|27.9|29.96|28.16|29.97|28.17|29.69|27.89|0
1671705600000|2022-12-22 10:40:00|29.97|28.17|29.86|28.06|30.17|28.37|29.86|28.06|0
1671705900000|2022-12-22 10:45:00|29.89|28.09|30|28.2|30.09|28.29|29.83|28.03|0
1671706200000|2022-12-22 10:50:00|29.99|28.19|29.91|28.11|30.06|28.26|29.8|28|0
1671706500000|2022-12-22 10:55:00|29.94|28.14|29.89|28.09|30|28.2|29.83|28.03|0
1671706800000|2022-12-22 11:00:00|29.91|28.11|29.77|27.97|29.91|28.11|29.77|27.97|0
1671707100000|2022-12-22 11:05:00|29.8|28|29.54|27.74|29.8|28|29.54|27.74|0
1671707400000|2022-12-22 11:10:00|29.46|27.66|29.54|27.74|29.63|27.83|29.43|27.63|0
1671707700000|2022-12-22 11:15:00|29.56|27.76|29.21|27.41|29.63|27.83|29.18|27.38|0
1671708000000|2022-12-22 11:20:00|29.22|27.42|29.18|27.38|29.22|27.42|28.98|27.18|0
1671708300000|2022-12-22 11:25:00|29.15|27.35|29.12|27.32|29.18|27.38|29.04|27.24|0
1671708600000|2022-12-22 11:30:00|29.14|27.34|29.21|27.41|29.35|27.55|29.14|27.34|0
1671708900000|2022-12-22 11:35:00|29.18|27.38|29.37|27.57|29.37|27.57|29.07|27.27|0
1671709200000|2022-12-22 11:40:00|29.34|27.54|29.37|27.57|29.37|27.57|29.26|27.46|0
1671709500000|2022-12-22 11:45:00|29.4|27.6|29.31|27.51|29.51|27.71|29.29|27.49|0
1671709800000|2022-12-22 11:50:00|29.29|27.49|29.34|27.54|29.48|27.68|29.29|27.49|0
1671710100000|2022-12-22 11:55:00|29.37|27.57|29.47|27.67|29.55|27.75|29.34|27.54|0
1671710400000|2022-12-22 12:00:00|29.51|27.71|29.69|27.89|29.79|27.99|29.51|27.71|0
1671710700000|2022-12-22 12:05:00|29.68|27.88|29.68|27.88|29.76|27.96|29.54|27.74|0
1671711000000|2022-12-22 12:10:00|29.65|27.85|29.37|27.57|29.68|27.88|29.34|27.54|0
1671711300000|2022-12-22 12:15:00|29.34|27.54|29.03|27.23|29.34|27.54|29.03|27.23|0
1671711600000|2022-12-22 12:20:00|29.06|27.26|28.98|27.18|29.06|27.26|28.67|26.87|0
1671711900000|2022-12-22 12:25:00|28.99|27.19|29.14|27.34|29.14|27.34|28.87|27.07|0
1671712200000|2022-12-22 12:30:00|29.11|27.31|29.09|27.29|29.14|27.34|29.03|27.23|0
1671712500000|2022-12-22 12:35:00|29.07|27.27|28.84|27.04|29.07|27.27|28.78|26.98|0
1671712800000|2022-12-22 12:40:00|28.86|27.06|29.08|27.28|29.14|27.34|28.78|26.98|0
1671713100000|2022-12-22 12:45:00|29.07|27.27|29.46|27.66|29.59|27.79|28.93|27.13|0
1671713400000|2022-12-22 12:50:00|29.43|27.63|29.57|27.77|29.66|27.86|29.27|27.47|0
1671713700000|2022-12-22 12:55:00|29.54|27.74|29.57|27.77|29.66|27.86|29.46|27.66|0
1671714000000|2022-12-22 13:00:00|29.6|27.8|29.7|27.9|29.83|28.03|29.57|27.77|0
1671714300000|2022-12-22 13:05:00|29.68|27.88|29.75|27.95|29.82|28.02|29.6|27.8|0
1671714600000|2022-12-22 13:10:00|29.77|27.97|29.4|27.6|29.77|27.97|29.4|27.6|0
1671714900000|2022-12-22 13:15:00|29.37|27.57|29.67|27.87|29.74|27.94|29.35|27.55|0
1671715200000|2022-12-22 13:20:00|29.68|27.88|29.34|27.54|29.74|27.94|29.18|27.38|0
1671715500000|2022-12-22 13:25:00|29.32|27.52|29.23|27.43|29.57|27.77|29.22|27.42|0
1671715800000|2022-12-22 13:30:00|29.25|27.45|28.6|26.8|29.29|27.49|28.35|26.55|0
1671716100000|2022-12-22 13:35:00|28.57|26.77|28.46|26.66|28.63|26.83|28.35|26.55|0
1671716400000|2022-12-22 13:40:00|28.49|26.69|27.63|25.83|28.6|26.8|27.57|25.77|0
1671716700000|2022-12-22 13:45:00|27.6|25.8|27.12|25.32|27.73|25.93|26.97|25.17|0
1671717000000|2022-12-22 13:50:00|27.1|25.3|26.97|25.17|27.33|25.53|26.97|25.17|0
1671717300000|2022-12-22 13:55:00|26.94|25.14|27.12|25.32|27.18|25.38|26.78|24.98|0
1671717600000|2022-12-22 14:00:00|27.1|25.3|27.94|26.14|28.4|26.6|26.81|25.01|0
1671717900000|2022-12-22 14:05:00|27.91|26.11|27.67|25.87|27.94|26.14|27.62|25.82|0
1671718200000|2022-12-22 14:10:00|27.66|25.86|27.78|25.98|27.86|26.06|27.65|25.85|0
1671718500000|2022-12-22 14:15:00|27.81|26.01|27.59|25.79|27.91|26.11|27.57|25.77|0
1671718800000|2022-12-22 14:20:00|27.57|25.77|27.86|26.06|27.86|26.06|27.57|25.77|0
1671719100000|2022-12-22 14:25:00|27.81|26.01|27.75|25.95|27.81|26.01|27.59|25.79|0
1671719400000|2022-12-22 14:30:00|27.72|25.92|26.4|24.6|28.04|26.24|26.4|24.6|0
1671719700000|2022-12-22 14:35:00|26.22|24.42|25.89|24.09|26.76|24.96|25.84|24.04|0
1671720000000|2022-12-22 14:40:00|25.83|24.03|25.94|24.14|26.12|24.32|25.69|23.89|0
1671720300000|2022-12-22 14:45:00|25.96|24.16|25.74|23.94|26.17|24.37|25.56|23.76|0
1671720600000|2022-12-22 14:50:00|25.69|23.89|25.74|23.94|26.09|24.29|25.66|23.86|0
1671720900000|2022-12-22 14:55:00|25.76|23.96|26.17|24.37|26.17|24.37|25.71|23.91|0
1671721200000|2022-12-22 15:00:00|26.01|24.21|26|24.2|26.2|24.4|20.03|18.23|0
1671721500000|2022-12-22 15:05:00|25.93|24.13|25.49|23.69|26.05|24.25|25.32|23.52|0
1671721800000|2022-12-22 15:10:00|25.46|23.66|25.32|23.52|25.56|23.76|24.76|22.96|0
1671722100000|2022-12-22 15:15:00|25.29|23.49|25.44|23.64|25.54|23.74|25.05|23.25|0
1671722400000|2022-12-22 15:20:00|25.46|23.66|24.9|23.1|25.46|23.66|24.9|23.1|0
1671722700000|2022-12-22 15:25:00|24.88|23.08|25.38|23.58|25.85|24.05|24.81|23.01|0
1671723000000|2022-12-22 15:30:00|25.33|23.53|25.09|23.29|25.45|23.65|24.92|23.12|0
1671723300000|2022-12-22 15:35:00|25.11|23.31|24.99|23.19|25.28|23.48|24.89|23.09|0
1671723600000|2022-12-22 15:40:00|25.04|23.24|25.63|23.83|25.7|23.9|24.82|23.02|0
1671723900000|2022-12-22 15:45:00|25.64|23.84|25.97|24.17|26.2|24.4|25.43|23.63|0
1671724200000|2022-12-22 15:50:00|26|24.2|25.82|24.02|26.17|24.37|25.8|24|0
1671724500000|2022-12-22 15:55:00|25.85|24.05|25.53|23.73|25.85|24.05|25.43|23.63|0
1671724800000|2022-12-22 16:00:00|25.48|23.68|25.72|23.92|25.77|23.97|25.23|23.43|0
1671725100000|2022-12-22 16:05:00|25.75|23.95|25.48|23.68|26|24.2|25.48|23.68|0
1671725400000|2022-12-22 16:10:00|25.45|23.65|25.53|23.73|25.62|23.82|25.09|23.29|0
1671725700000|2022-12-22 16:15:00|25.55|23.75|25.48|23.68|25.87|24.07|25.48|23.68|0
1671726000000|2022-12-22 16:20:00|25.5|23.7|25.6|23.8|25.87|24.07|25.38|23.58|0
1671726300000|2022-12-22 16:25:00|25.62|23.82|25.55|23.75|25.7|23.9|25.43|23.63|0
1671726600000|2022-12-22 16:30:00|25.57|23.77|25.5|23.7|25.72|23.92|25.33|23.53|0
1671726900000|2022-12-22 16:35:00|25.57|23.77|25.06|23.26|25.72|23.92|25.06|23.26|0
1671727200000|2022-12-22 16:40:00|25.04|23.24|25.01|23.21|25.08|23.28|24.68|22.88|0
1671727500000|2022-12-22 16:45:00|25.02|23.22|24.79|22.99|25.04|23.24|24.65|22.85|0
1671727800000|2022-12-22 16:50:00|24.82|23.02|24.99|23.19|24.99|23.19|24.65|22.85|0
1671728100000|2022-12-22 16:55:00|25.01|23.21|25.08|23.28|25.13|23.33|24.77|22.97|0
1671728400000|2022-12-22 17:00:00|25.03|23.23|24.94|23.14|25.13|23.33|24.86|23.06|0
1671728700000|2022-12-22 17:05:00|24.91|23.11|24.96|23.16|25.01|23.21|24.74|22.94|0
1671729000000|2022-12-22 17:10:00|24.94|23.14|24.65|22.85|25.01|23.21|24.6|22.8|0
1671729300000|2022-12-22 17:15:00|24.62|22.82|24.58|22.78|24.84|23.04|24.53|22.73|0
1671729600000|2022-12-22 17:20:00|24.55|22.75|23.78|21.98|24.65|22.85|23.75|21.95|0
1671729900000|2022-12-22 17:25:00|23.75|21.95|24.79|22.99|25.07|23.27|23.3|21.5|0
1671730200000|2022-12-22 17:30:00|24.76|22.96|24.6|22.8|24.93|23.13|24.57|22.77|0
1671730500000|2022-12-22 17:35:00|24.62|22.82|24.55|22.75|24.69|22.89|24.38|22.58|0
1671730800000|2022-12-22 17:40:00|24.57|22.77|25.57|23.77|25.65|23.85|24.17|22.37|0
1671731100000|2022-12-22 17:45:00|25.6|23.8|25.72|23.92|25.74|23.94|25.45|23.65|0
1671731400000|2022-12-22 17:50:00|25.7|23.9|25.72|23.92|25.77|23.97|25.57|23.77|0
1671731700000|2022-12-22 17:55:00|25.69|23.89|25.67|23.87|25.77|23.97|25.5|23.7|0
1671732000000|2022-12-22 18:00:00|25.69|23.89|24.78|22.98|25.69|23.89|24.76|22.96|0
1671732300000|2022-12-22 18:05:00|24.81|23.01|24.56|22.76|24.95|23.15|24.33|22.53|0
1671732600000|2022-12-22 18:10:00|24.63|22.83|25.03|23.23|25.08|23.28|24.61|22.81|0
1671732900000|2022-12-22 18:15:00|25.01|23.21|24.79|22.99|25.03|23.23|24.7|22.9|0
1671733200000|2022-12-22 18:20:00|24.77|22.97|24.57|22.77|24.79|22.99|24.47|22.67|0
1671733500000|2022-12-22 18:25:00|24.5|22.7|24.57|22.77|24.71|22.91|24.4|22.6|0
1671733800000|2022-12-22 18:30:00|24.52|22.72|24.08|22.28|24.52|22.72|23.87|22.07|0
1671734100000|2022-12-22 18:35:00|24.03|22.23|24.64|22.84|24.64|22.84|23.92|22.12|0
1671734400000|2022-12-22 18:40:00|24.61|22.81|24.9|23.1|24.9|23.1|24.52|22.72|0
1671734700000|2022-12-22 18:45:00|24.87|23.07|24.73|22.93|24.92|23.12|24.54|22.74|0
1671735000000|2022-12-22 18:50:00|24.75|22.95|24.68|22.88|24.78|22.98|24.52|22.72|0
1671735300000|2022-12-22 18:55:00|24.69|22.89|24.56|22.76|24.78|22.98|24.38|22.58|0
1671735600000|2022-12-22 19:00:00|24.59|22.79|24.68|22.88|25.08|23.28|24.54|22.74|0
1671735900000|2022-12-22 19:05:00|24.75|22.95|24.77|22.97|25.03|23.23|24.73|22.93|0
1671736200000|2022-12-22 19:10:00|24.8|23|25.8|24|25.83|24.03|24.77|22.97|0
1671736500000|2022-12-22 19:15:00|25.78|23.98|25.37|23.57|25.78|23.98|25.34|23.54|0
1671736800000|2022-12-22 19:20:00|25.34|23.54|25.78|23.98|25.78|23.98|24.94|23.14|0
1671737100000|2022-12-22 19:25:00|25.75|23.95|26.24|24.44|26.32|24.52|25.58|23.78|0
1671737400000|2022-12-22 19:30:00|26.2|24.4|26.49|24.69|26.54|24.74|25.95|24.15|0
1671737700000|2022-12-22 19:35:00|26.52|24.72|26.05|24.25|26.59|24.79|25.85|24.05|0
1671738000000|2022-12-22 19:40:00|26.02|24.22|26.02|24.22|26.24|24.44|25.78|23.98|0
1671738300000|2022-12-22 19:45:00|26.05|24.25|26.64|24.84|26.64|24.84|26|24.2|0
1671738600000|2022-12-22 19:50:00|26.66|24.86|27.02|25.22|27.04|25.24|26.44|24.64|0
1671738900000|2022-12-22 19:55:00|26.99|25.19|26.96|25.16|27.17|25.37|26.38|24.58|0
1671739200000|2022-12-22 20:00:00|27.11|25.31|26.88|25.08|27.16|25.36|26.68|24.88|0
1671739500000|2022-12-22 20:05:00|26.93|25.13|27.54|25.74|27.62|25.82|26.63|24.83|0
1671739800000|2022-12-22 20:10:00|27.57|25.77|26.98|25.18|27.57|25.77|26.96|25.16|0
1671740100000|2022-12-22 20:15:00|27.01|25.21|27.85|26.05|27.91|26.11|27.01|25.21|0
1671740400000|2022-12-22 20:20:00|27.93|26.13|28.59|26.79|28.68|26.88|27.88|26.08|0
1671740700000|2022-12-22 20:25:00|28.56|26.76|28.83|27.03|28.94|27.14|28.22|26.42|0
1671741000000|2022-12-22 20:30:00|28.88|27.08|28.3|26.5|29.07|27.27|28.27|26.47|0
1671741300000|2022-12-22 20:35:00|28.32|26.52|28.03|26.23|28.4|26.6|27.7|25.9|0
1671741600000|2022-12-22 20:40:00|27.98|26.18|26.26|24.46|28.2|26.4|25.99|24.19|0
1671741900000|2022-12-22 20:45:00|26.28|24.48|26.76|24.96|26.81|25.01|26.01|24.21|0
1671742200000|2022-12-22 20:50:00|26.92|25.12|27.56|25.76|27.79|25.99|26.92|25.12|0
1671742500000|2022-12-22 20:55:00|27.59|25.79|27.82|26.02|27.85|26.05|27.15|25.35|0
1671742800000|2022-12-22 21:00:00|28.11|26.31|28.03|26.23|28.59|26.79|28.03|26.23|0
1671743100000|2022-12-22 21:05:00|28|26.2|27.56|25.76|28.08|26.28|27.56|25.76|0
1671743400000|2022-12-22 21:10:00|27.48|25.68|27.42|25.62|27.72|25.92|27.31|25.51|0
1671743700000|2022-12-22 21:15:00|27.69|25.69|27.64|25.64|27.85|25.85|27.64|25.64|0
1671744000000|2022-12-22 21:20:00|27.65|25.65|27.61|25.61|27.72|25.72|27.56|25.56|0
1671744300000|2022-12-22 21:25:00|27.6|25.6|27.44|25.44|27.6|25.6|27.4|25.4|0
1671744600000|2022-12-22 21:30:00|27.48|25.48|27.7|25.7|27.77|25.77|27.46|25.46|0
1671744900000|2022-12-22 21:35:00|27.69|25.69|27.71|25.71|27.79|25.79|27.64|25.64|0
1671745200000|2022-12-22 21:40:00|27.77|25.77|27.71|25.71|27.79|25.79|27.51|25.51|0
1671745500000|2022-12-22 21:45:00|27.74|25.74|27.63|25.63|27.77|25.77|27.61|25.61|0
1671745800000|2022-12-22 21:50:00|27.67|25.67|27.66|25.66|27.74|25.74|27.58|25.58|0
1671746100000|2022-12-22 21:55:00|27.67|25.67|27.83|25.83|27.83|25.83|27.56|25.56|0
1671746400000|2022-12-22 22:00:00|27.79|25.79|27.8|25.8|27.82|25.82|27.79|25.79|0
1671746700000|2022-12-22 22:05:00|27.82|25.82|27.8|25.8|27.82|25.82|27.78|25.78|0
1671747000000|2022-12-22 22:10:00|27.82|25.82|27.81|25.81|27.82|25.82|27.81|25.81|0
1671747300000|2022-12-22 22:15:00|27.83|25.83|27.78|25.78|27.83|25.83|27.77|25.77|0
1671747600000|2022-12-22 22:20:00|27.77|25.77|27.77|25.77|27.78|25.78|27.75|25.75|0
1671747900000|2022-12-22 22:25:00|27.78|25.78|27.92|25.92|27.92|25.92|27.77|25.77|0
1671748200000|2022-12-22 22:30:00|27.93|25.93|28.01|26.01|28.05|26.05|27.93|25.93|0
1671748500000|2022-12-22 22:35:00|28.02|26.02|28.09|26.09|28.11|26.11|28.02|26.02|0
1671748800000|2022-12-22 22:40:00|28.07|26.07|28.04|26.04|28.07|26.07|28.04|26.04|0
1671749100000|2022-12-22 22:45:00|28.05|26.05|28.04|26.04|28.06|26.06|28.04|26.04|0
1671749400000|2022-12-22 22:50:00|28.05|26.05|28.08|26.08|28.1|26.1|28.05|26.05|0
1671749700000|2022-12-22 22:55:00|28.09|26.09|28.03|26.03|28.1|26.1|28.02|26.02|0
1671750000000|2022-12-22 23:00:00|27.98|25.98|27.73|25.73|27.99|25.99|27.73|25.73|0
1671750300000|2022-12-22 23:05:00|27.75|25.75|28.04|26.04|28.04|26.04|27.75|25.75|0
1671750600000|2022-12-22 23:10:00|28.02|26.02|27.96|25.96|28.04|26.04|27.96|25.96|0
1671750900000|2022-12-22 23:15:00|27.94|25.94|27.81|25.81|28.04|26.04|27.81|25.81|0
1671751200000|2022-12-22 23:20:00|27.83|25.83|27.67|25.67|27.9|25.9|27.67|25.67|0
1671751500000|2022-12-22 23:25:00|27.65|25.65|27.74|25.74|27.79|25.79|27.57|25.57|0
1671751800000|2022-12-22 23:30:00|27.73|25.73|27.72|25.72|27.89|25.89|27.67|25.67|0
1671752100000|2022-12-22 23:35:00|27.78|25.78|27.8|25.8|27.81|25.81|27.67|25.67|0
1671752400000|2022-12-22 23:40:00|27.83|25.83|27.85|25.85|27.89|25.89|27.72|25.72|0
1671752700000|2022-12-22 23:45:00|27.83|25.83|27.97|25.97|27.98|25.98|27.72|25.72|0
1671753000000|2022-12-22 23:50:00|27.96|25.96|27.98|25.98|28.01|26.01|27.85|25.85|0
1671753300000|2022-12-22 23:55:00|27.96|25.96|27.88|25.88|28.04|26.04|27.83|25.83|0
1671753600000|2022-12-23 00:00:00|27.85|25.85|27.88|25.88|28.04|26.04|27.75|25.75|0
1671753900000|2022-12-23 00:05:00|27.89|25.89|27.88|25.88|27.9|25.9|27.75|25.75|0
1671754200000|2022-12-23 00:10:00|27.85|25.85|27.75|25.75|27.93|25.93|27.64|25.64|0
1671754500000|2022-12-23 00:15:00|27.77|25.77|27.67|25.67|27.77|25.77|27.54|25.54|0
1671754800000|2022-12-23 00:20:00|27.69|25.69|27.56|25.56|27.69|25.69|27.54|25.54|0
1671755100000|2022-12-23 00:25:00|27.59|25.59|27.51|25.51|27.68|25.68|27.46|25.46|0
1671755400000|2022-12-23 00:30:00|27.48|25.48|27.55|25.55|27.56|25.56|27.3|25.3|0
1671755700000|2022-12-23 00:35:00|27.53|25.53|27.59|25.59|27.69|25.69|27.53|25.53|0
1671756000000|2022-12-23 00:40:00|27.6|25.6|27.37|25.37|27.61|25.61|27.35|25.35|0
1671756300000|2022-12-23 00:45:00|27.38|25.38|27.27|25.27|27.38|25.38|27.22|25.22|0
1671756600000|2022-12-23 00:50:00|27.25|25.25|27.21|25.21|27.35|25.35|27.17|25.17|0
1671756900000|2022-12-23 00:55:00|27.18|25.18|26.94|24.94|27.22|25.22|26.92|24.92|0
1671757200000|2022-12-23 01:00:00|26.99|24.99|26.86|24.86|27.09|25.09|26.86|24.86|0
1671757500000|2022-12-23 01:05:00|26.88|24.88|26.97|24.97|26.99|24.99|26.79|24.79|0
1671757800000|2022-12-23 01:10:00|26.96|24.96|27.17|25.17|27.17|25.17|26.91|24.91|0
1671758100000|2022-12-23 01:15:00|27.14|25.14|27.4|25.4|27.4|25.4|27.14|25.14|0
1671758400000|2022-12-23 01:20:00|27.43|25.43|27.48|25.48|27.48|25.48|27.28|25.28|0
1671758700000|2022-12-23 01:25:00|27.5|25.5|27.67|25.67|27.79|25.79|27.46|25.46|0
1671759000000|2022-12-23 01:30:00|27.68|25.68|27.79|25.79|27.81|25.81|27.68|25.68|0
1671759300000|2022-12-23 01:35:00|27.76|25.76|27.71|25.71|27.94|25.94|27.68|25.68|0
1671759600000|2022-12-23 01:40:00|27.69|25.69|27.97|25.97|27.97|25.97|27.68|25.68|0
1671759900000|2022-12-23 01:45:00|27.99|25.99|28.36|26.36|28.39|26.39|27.99|25.99|0
1671760200000|2022-12-23 01:50:00|28.39|26.39|28.36|26.36|28.44|26.44|28.34|26.34|0
1671760500000|2022-12-23 01:55:00|28.39|26.39|28.38|26.38|28.44|26.44|28.34|26.34|0
1671760800000|2022-12-23 02:00:00|28.36|26.36|28.34|26.34|28.55|26.55|28.34|26.34|0
1671761100000|2022-12-23 02:05:00|28.35|26.35|28.39|26.39|28.41|26.41|28.33|26.33|0
1671761400000|2022-12-23 02:10:00|28.37|26.37|28.15|26.15|28.41|26.41|28.1|26.1|0
1671761700000|2022-12-23 02:15:00|28.18|26.18|28.23|26.23|28.23|26.23|28.12|26.12|0
1671762000000|2022-12-23 02:20:00|28.24|26.24|28.5|26.5|28.52|26.52|28.17|26.17|0
1671762300000|2022-12-23 02:25:00|28.49|26.49|28.57|26.57|28.71|26.71|28.49|26.49|0
1671762600000|2022-12-23 02:30:00|28.6|26.6|28.65|26.65|28.73|26.73|28.54|26.54|0
1671762900000|2022-12-23 02:35:00|28.64|26.64|28.52|26.52|28.64|26.64|28.49|26.49|0
1671763200000|2022-12-23 02:40:00|28.53|26.53|28.68|26.68|28.69|26.69|28.49|26.49|0
1671763500000|2022-12-23 02:45:00|28.7|26.7|28.54|26.54|28.7|26.7|28.54|26.54|0
1671763800000|2022-12-23 02:50:00|28.52|26.52|28.36|26.36|28.52|26.52|28.36|26.36|0
1671764100000|2022-12-23 02:55:00|28.35|26.35|28.2|26.2|28.42|26.42|28.17|26.17|0
1671764400000|2022-12-23 03:00:00|28.22|26.22|28.41|26.41|28.49|26.49|28.2|26.2|0
1671764700000|2022-12-23 03:05:00|28.38|26.38|28.35|26.35|28.41|26.41|28.27|26.27|0
1671765000000|2022-12-23 03:10:00|28.34|26.34|28.27|26.27|28.38|26.38|28.22|26.22|0
1671765300000|2022-12-23 03:15:00|28.29|26.29|28.35|26.35|28.4|26.4|28.22|26.22|0
1671765600000|2022-12-23 03:20:00|28.39|26.39|28.68|26.68|28.68|26.68|28.35|26.35|0
1671765900000|2022-12-23 03:25:00|28.7|26.7|28.56|26.56|28.7|26.7|28.48|26.48|0
1671766200000|2022-12-23 03:30:00|28.59|26.59|28.48|26.48|28.59|26.59|28.48|26.48|0
1671766500000|2022-12-23 03:35:00|28.5|26.5|28.62|26.62|28.63|26.63|28.46|26.46|0
1671766800000|2022-12-23 03:40:00|28.63|26.63|28.67|26.67|28.7|26.7|28.56|26.56|0
1671767100000|2022-12-23 03:45:00|28.72|26.72|28.91|26.91|28.96|26.96|28.72|26.72|0
1671767400000|2022-12-23 03:50:00|28.88|26.88|28.77|26.77|28.91|26.91|28.77|26.77|0
1671767700000|2022-12-23 03:55:00|28.8|26.8|28.83|26.83|28.92|26.92|28.77|26.77|0
1671768000000|2022-12-23 04:00:00|28.85|26.85|28.72|26.72|28.85|26.85|28.72|26.72|0
1671768300000|2022-12-23 04:05:00|28.75|26.75|28.85|26.85|28.85|26.85|28.73|26.73|0
1671768600000|2022-12-23 04:10:00|28.83|26.83|28.77|26.77|28.85|26.85|28.77|26.77|0
1671768900000|2022-12-23 04:15:00|28.8|26.8|28.69|26.69|28.8|26.8|28.64|26.64|0
1671769200000|2022-12-23 04:20:00|28.72|26.72|28.66|26.66|28.72|26.72|28.61|26.61|0
1671769500000|2022-12-23 04:25:00|28.65|26.65|28.61|26.61|28.69|26.69|28.61|26.61|0
1671769800000|2022-12-23 04:30:00|28.62|26.62|28.55|26.55|28.64|26.64|28.55|26.55|0
1671770100000|2022-12-23 04:35:00|28.58|26.58|28.55|26.55|28.61|26.61|28.53|26.53|0
1671770400000|2022-12-23 04:40:00|28.53|26.53|28.63|26.63|28.63|26.63|28.53|26.53|0
1671770700000|2022-12-23 04:45:00|28.66|26.66|28.5|26.5|28.66|26.66|28.5|26.5|0
1671771000000|2022-12-23 04:50:00|28.48|26.48|28.42|26.42|28.5|26.5|28.34|26.34|0
1671771300000|2022-12-23 04:55:00|28.4|26.4|28.34|26.34|28.42|26.42|28.29|26.29|0
1671771600000|2022-12-23 05:00:00|28.31|26.31|28.44|26.44|28.47|26.47|28.23|26.23|0
1671771900000|2022-12-23 05:05:00|28.42|26.42|28.52|26.52|28.58|26.58|28.39|26.39|0
1671772200000|2022-12-23 05:10:00|28.5|26.5|28.31|26.31|28.52|26.52|28.31|26.31|0
1671772500000|2022-12-23 05:15:00|28.34|26.34|28.47|26.47|28.49|26.49|28.31|26.31|0
1671772800000|2022-12-23 05:20:00|28.44|26.44|28.49|26.49|28.55|26.55|28.41|26.41|0
1671773100000|2022-12-23 05:25:00|28.52|26.52|28.63|26.63|28.63|26.63|28.49|26.49|0
1671773400000|2022-12-23 05:30:00|28.67|26.67|28.39|26.39|28.67|26.67|28.36|26.36|0
1671773700000|2022-12-23 05:35:00|28.4|26.4|28.4|26.4|28.44|26.44|28.25|26.25|0
1671774000000|2022-12-23 05:40:00|28.39|26.39|28.58|26.58|28.58|26.58|28.37|26.37|0
1671774300000|2022-12-23 05:45:00|28.57|26.57|28.33|26.33|28.6|26.6|28.33|26.33|0
1671774600000|2022-12-23 05:50:00|28.36|26.36|28.22|26.22|28.41|26.41|28.22|26.22|0
1671774900000|2022-12-23 05:55:00|28.2|26.2|28.22|26.22|28.28|26.28|28.2|26.2|0
1671775200000|2022-12-23 06:00:00|28.2|26.2|28.09|26.09|28.25|26.25|28.08|26.08|0
1671775500000|2022-12-23 06:05:00|28.12|26.12|28.16|26.16|28.22|26.22|28.09|26.09|0
1671775800000|2022-12-23 06:10:00|28.14|26.14|28.13|26.13|28.22|26.22|28.09|26.09|0
1671776100000|2022-12-23 06:15:00|28.12|26.12|28.08|26.08|28.2|26.2|28.08|26.08|0
1671776400000|2022-12-23 06:20:00|28.09|26.09|27.93|25.93|28.1|26.1|27.93|25.93|0
1671776700000|2022-12-23 06:25:00|27.9|25.9|27.9|25.9|27.96|25.96|27.83|25.83|0
1671777000000|2022-12-23 06:30:00|27.92|25.92|28.03|26.03|28.1|26.1|27.92|25.92|0
1671777300000|2022-12-23 06:35:00|28.06|26.06|28.11|26.11|28.14|26.14|28.05|26.05|0
1671777600000|2022-12-23 06:40:00|28.13|26.13|28.31|26.31|28.32|26.32|28.13|26.13|0
1671777900000|2022-12-23 06:45:00|28.32|26.32|28.4|26.4|28.43|26.43|28.32|26.32|0
1671778200000|2022-12-23 06:50:00|28.38|26.38|28.38|26.38|28.48|26.48|28.34|26.34|0
1671778500000|2022-12-23 06:55:00|28.4|26.4|28.35|26.35|28.51|26.51|28.35|26.35|0
1671778800000|2022-12-23 07:00:00|28.37|26.37|28.45|26.45|28.56|26.56|28.16|26.16|0
1671779100000|2022-12-23 07:05:00|28.52|26.52|28.4|26.4|28.59|26.59|28.4|26.4|0
1671779400000|2022-12-23 07:10:00|28.37|26.37|28.42|26.42|28.55|26.55|27.81|25.81|0
1671779700000|2022-12-23 07:15:00|28.39|26.39|28.32|26.32|28.5|26.5|28.23|26.23|0
1671780000000|2022-12-23 07:20:00|28.31|26.31|28.1|26.1|28.35|26.35|28.05|26.05|0
1671780300000|2022-12-23 07:25:00|28.12|26.12|28.19|26.19|28.28|26.28|28.02|26.02|0
1671780600000|2022-12-23 07:30:00|28.18|26.18|28.2|26.2|28.26|26.26|28.15|26.15|0
1671780900000|2022-12-23 07:35:00|28.23|26.23|28.39|26.39|28.41|26.41|28.23|26.23|0
1671781200000|2022-12-23 07:40:00|28.41|26.41|28.27|26.27|28.44|26.44|28.25|26.25|0
1671781500000|2022-12-23 07:45:00|28.28|26.28|28.33|26.33|28.39|26.39|28.25|26.25|0
1671781800000|2022-12-23 07:50:00|28.31|26.31|28.33|26.33|28.39|26.39|28.31|26.31|0
1671782100000|2022-12-23 07:55:00|28.36|26.36|28.17|26.17|28.38|26.38|28.17|26.17|0
1671782400000|2022-12-23 08:00:00|28.09|26.09|28.3|26.3|28.6|26.6|28.01|26.01|0
1671782700000|2022-12-23 08:05:00|28.32|26.32|27.76|25.96|28.32|26.42|27.68|25.88|0
1671783000000|2022-12-23 08:10:00|27.74|25.94|27.91|26.11|28.04|26.24|27.74|25.94|0
1671783300000|2022-12-23 08:15:00|27.89|26.09|27.7|25.9|27.89|26.09|27.49|25.69|0
1671783600000|2022-12-23 08:20:00|27.71|25.91|27.68|25.88|27.96|26.16|27.52|25.72|0
1671783900000|2022-12-23 08:25:00|27.7|25.9|27.94|26.14|28.08|26.28|27.7|25.9|0
1671784200000|2022-12-23 08:30:00|27.92|26.12|27.67|25.87|27.92|26.12|27.57|25.77|0
1671784500000|2022-12-23 08:35:00|27.65|25.85|28.04|26.24|28.08|26.28|27.6|25.8|0
1671784800000|2022-12-23 08:40:00|28|26.2|27.93|26.13|28.2|26.4|27.89|26.09|0
1671785100000|2022-12-23 08:45:00|27.91|26.11|28.01|26.21|28.01|26.21|27.8|26|0
1671785400000|2022-12-23 08:50:00|28.03|26.23|27.87|26.07|28.03|26.23|27.81|26.01|0
1671785700000|2022-12-23 08:55:00|27.85|26.05|28.17|26.37|28.17|26.37|27.84|26.04|0
1671786000000|2022-12-23 09:00:00|28.12|26.32|27.98|26.18|28.25|26.45|27.96|26.16|0
1671786300000|2022-12-23 09:05:00|28|26.2|28.14|26.34|28.2|26.4|27.96|26.16|0
1671786600000|2022-12-23 09:10:00|28.12|26.32|27.69|25.89|28.14|26.34|27.69|25.89|0
1671786900000|2022-12-23 09:15:00|27.67|25.87|27.62|25.82|27.67|25.87|27.41|25.61|0
1671787200000|2022-12-23 09:20:00|27.63|25.83|27.62|25.82|27.67|25.87|27.46|25.66|0
1671787500000|2022-12-23 09:25:00|27.58|25.78|27.54|25.74|27.64|25.84|27.43|25.63|0
1671787800000|2022-12-23 09:30:00|27.51|25.71|27.82|26.02|27.82|26.02|27.48|25.68|0
1671788100000|2022-12-23 09:35:00|27.8|26|27.67|25.87|27.8|26|27.56|25.76|0
1671788400000|2022-12-23 09:40:00|27.69|25.89|27.66|25.86|27.82|26.02|27.66|25.86|0
1671788700000|2022-12-23 09:45:00|27.74|25.94|28.03|26.23|28.03|26.23|27.72|25.92|0
1671789000000|2022-12-23 09:50:00|28|26.2|28.06|26.26|28.08|26.28|27.91|26.11|0
1671789300000|2022-12-23 09:55:00|28.04|26.24|27.98|26.18|28.06|26.26|27.92|26.12|0
1671789600000|2022-12-23 10:00:00|28|26.2|27.87|26.07|28.14|26.34|27.84|26.04|0
1671789900000|2022-12-23 10:05:00|27.88|26.08|28.08|26.28|28.08|26.28|27.88|26.08|0
1671790200000|2022-12-23 10:10:00|28.05|26.25|28.04|26.24|28.08|26.28|27.95|26.15|0
1671790500000|2022-12-23 10:15:00|28.03|26.23|28.36|26.56|28.37|26.57|28.03|26.23|0
1671790800000|2022-12-23 10:20:00|28.37|26.57|28.5|26.7|28.53|26.73|28.37|26.57|0
1671791100000|2022-12-23 10:25:00|28.48|26.68|28.74|26.94|28.74|26.94|28.48|26.68|0
1671791400000|2022-12-23 10:30:00|28.8|27|28.58|26.78|28.93|27.13|28.26|26.46|0
1671791700000|2022-12-23 10:35:00|28.61|26.81|28.82|27.02|28.96|27.16|28.61|26.81|0
1671792000000|2022-12-23 10:40:00|28.81|27.01|28.68|26.88|28.87|27.07|28.66|26.86|0
1671792300000|2022-12-23 10:45:00|28.74|26.94|28.98|27.18|28.98|27.18|28.71|26.91|0
1671792600000|2022-12-23 10:50:00|28.95|27.15|29.09|27.29|29.12|27.32|28.9|27.1|0
1671792900000|2022-12-23 10:55:00|29.1|27.3|28.9|27.1|29.1|27.3|28.83|27.03|0
1671793200000|2022-12-23 11:00:00|28.93|27.13|29.25|27.45|29.35|27.55|28.93|27.13|0
1671793500000|2022-12-23 11:05:00|29.28|27.48|29.06|27.26|29.33|27.53|29.06|27.26|0
1671793800000|2022-12-23 11:10:00|29.09|27.29|29.01|27.21|29.13|27.33|28.87|27.07|0
1671794100000|2022-12-23 11:15:00|29.03|27.23|28.76|26.96|29.03|27.23|28.76|26.96|0
1671794400000|2022-12-23 11:20:00|28.79|26.99|28.57|26.77|28.9|27.1|28.55|26.75|0
1671794700000|2022-12-23 11:25:00|28.56|26.76|28.52|26.72|28.65|26.85|28.52|26.72|0
1671795000000|2022-12-23 11:30:00|28.54|26.74|28.33|26.53|28.6|26.8|28.33|26.53|0
1671795300000|2022-12-23 11:35:00|28.3|26.5|28.38|26.58|28.49|26.69|28.28|26.48|0
1671795600000|2022-12-23 11:40:00|28.33|26.53|28.3|26.5|28.36|26.56|28.2|26.4|0
1671795900000|2022-12-23 11:45:00|28.26|26.46|28.34|26.54|28.49|26.69|28.25|26.45|0
1671796200000|2022-12-23 11:50:00|28.35|26.55|28.27|26.47|28.41|26.61|28.22|26.42|0
1671796500000|2022-12-23 11:55:00|28.25|26.45|28.15|26.35|28.3|26.5|27.98|26.18|0
1671796800000|2022-12-23 12:00:00|28.17|26.37|28.17|26.37|28.19|26.39|27.98|26.18|0
1671797100000|2022-12-23 12:05:00|28.19|26.39|27.95|26.15|28.19|26.39|27.88|26.08|0
1671797400000|2022-12-23 12:10:00|27.98|26.18|27.98|26.18|28.09|26.29|27.95|26.15|0
1671797700000|2022-12-23 12:15:00|28.01|26.21|28.26|26.46|28.27|26.47|28.01|26.21|0
1671798000000|2022-12-23 12:20:00|28.27|26.47|28.46|26.66|28.51|26.71|28.27|26.47|0
1671798300000|2022-12-23 12:25:00|28.43|26.63|28.46|26.66|28.48|26.68|28.31|26.51|0
1671798600000|2022-12-23 12:30:00|28.47|26.67|28.51|26.71|28.59|26.79|28.35|26.55|0
1671798900000|2022-12-23 12:35:00|28.48|26.68|28.28|26.48|28.48|26.68|28.24|26.44|0
1671799200000|2022-12-23 12:40:00|28.27|26.47|28.25|26.45|28.37|26.57|28.21|26.41|0
1671799500000|2022-12-23 12:45:00|28.23|26.43|28.43|26.63|28.45|26.65|28.23|26.43|0
1671799800000|2022-12-23 12:50:00|28.4|26.6|28.48|26.68|28.51|26.71|28.35|26.55|0
1671800100000|2022-12-23 12:55:00|28.45|26.65|28.45|26.65|28.53|26.73|28.4|26.6|0
1671800400000|2022-12-23 13:00:00|28.48|26.68|28.67|26.87|28.72|26.92|28.45|26.65|0
1671800700000|2022-12-23 13:05:00|28.64|26.84|28.58|26.78|28.8|27|28.48|26.68|0
1671801000000|2022-12-23 13:10:00|28.57|26.77|28.33|26.53|28.58|26.78|28.22|26.42|0
1671801300000|2022-12-23 13:15:00|28.36|26.56|28.41|26.61|28.49|26.69|28.33|26.53|0
1671801600000|2022-12-23 13:20:00|28.46|26.66|28.54|26.74|28.54|26.74|28.38|26.58|0
1671801900000|2022-12-23 13:25:00|28.51|26.71|27.99|26.19|28.57|26.77|27.8|26|0
1671802200000|2022-12-23 13:30:00|26.52|24.72|26.18|24.38|27.94|26.14|25.4|23.6|0
1671802500000|2022-12-23 13:35:00|26.26|24.46|28.54|26.74|28.84|27.04|25.87|24.07|0
1671802800000|2022-12-23 13:40:00|28.38|26.58|29.27|27.47|29.6|27.8|27.86|26.06|0
1671803100000|2022-12-23 13:45:00|29.33|27.53|28.46|26.66|29.45|27.65|28.43|26.63|0
1671803400000|2022-12-23 13:50:00|28.35|26.55|27.38|25.58|28.73|26.93|27.05|25.25|0
1671803700000|2022-12-23 13:55:00|27.43|25.63|27.22|25.42|27.61|25.81|27.01|25.21|0
1671804000000|2022-12-23 14:00:00|27.17|25.37|26.23|24.43|27.4|25.6|26.23|24.43|0
1671804300000|2022-12-23 14:05:00|26.2|24.4|26.91|25.11|27.12|25.32|26.2|24.4|0
1671804600000|2022-12-23 14:10:00|26.88|25.08|26.93|25.13|26.93|25.13|26.55|24.75|0
1671804900000|2022-12-23 14:15:00|26.91|25.11|26.5|24.7|27.06|25.26|26.45|24.65|0
1671805200000|2022-12-23 14:20:00|26.45|24.65|26.55|24.75|26.73|24.93|26.3|24.5|0
1671805500000|2022-12-23 14:25:00|26.44|24.64|26.05|24.25|26.5|24.7|26.05|24.25|0
1671805800000|2022-12-23 14:30:00|26.07|24.27|26.3|24.5|27.71|25.91|26.07|24.27|0
1671806100000|2022-12-23 14:35:00|26.35|24.55|25.79|23.99|26.4|24.6|24.87|23.07|0
1671806400000|2022-12-23 14:40:00|25.74|23.94|26.94|25.14|27.69|25.89|25.69|23.89|0
1671806700000|2022-12-23 14:45:00|26.97|25.17|26.75|24.95|27.43|25.63|26.29|24.49|0
1671807000000|2022-12-23 14:50:00|26.8|25|26.49|24.69|27.15|25.35|26.39|24.59|0
1671807300000|2022-12-23 14:55:00|26.52|24.72|26.34|24.54|26.54|24.74|26|24.2|0
1671807600000|2022-12-23 15:00:00|26.43|24.63|26.77|24.97|28.25|26.45|26.26|24.46|0
1671807900000|2022-12-23 15:05:00|26.72|24.92|27.43|25.63|27.72|25.92|26.2|24.4|0
1671808200000|2022-12-23 15:10:00|27.46|25.66|27.64|25.84|28.31|26.51|27.43|25.63|0
1671808500000|2022-12-23 15:15:00|27.61|25.81|29.53|27.73|29.61|27.81|27.28|25.48|0
1671808800000|2022-12-23 15:20:00|29.55|27.75|29.5|27.7|29.58|27.78|28.98|27.18|0
1671809100000|2022-12-23 15:25:00|29.47|27.67|29.19|27.39|29.97|28.17|28.76|26.96|0
1671809400000|2022-12-23 15:30:00|29.24|27.44|29.28|27.48|30.2|28.4|29.13|27.33|0
1671809700000|2022-12-23 15:35:00|29.25|27.45|29.14|27.34|29.43|27.63|28.38|26.58|0
1671810000000|2022-12-23 15:40:00|29.28|27.48|28.54|26.74|29.28|27.48|28.54|26.74|0
1671810300000|2022-12-23 15:45:00|28.6|26.8|28.04|26.24|28.62|26.82|27.77|25.97|0
1671810600000|2022-12-23 15:50:00|28.01|26.21|27.49|25.69|28.01|26.21|27.3|25.5|0
1671810900000|2022-12-23 15:55:00|27.44|25.64|27.28|25.48|27.94|26.14|27|25.2|0
1671811200000|2022-12-23 16:00:00|27.18|25.38|26.54|24.74|27.41|25.61|26.41|24.61|0
1671811500000|2022-12-23 16:05:00|26.64|24.84|26.67|24.87|26.72|24.92|26.44|24.64|0
1671811800000|2022-12-23 16:10:00|26.69|24.89|27.28|25.48|27.52|25.72|26.69|24.89|0
1671812100000|2022-12-23 16:15:00|27.21|25.41|27.34|25.54|27.54|25.74|26.97|25.17|0
1671812400000|2022-12-23 16:20:00|27.36|25.56|27.43|25.63|27.83|26.03|27.15|25.35|0
1671812700000|2022-12-23 16:25:00|27.52|25.72|27.28|25.48|27.78|25.98|27.1|25.3|0
1671813000000|2022-12-23 16:30:00|27.39|25.59|27.2|25.4|27.67|25.87|27.18|25.38|0
1671813300000|2022-12-23 16:35:00|27.28|25.48|28.01|26.21|28.09|26.29|27.28|25.48|0
1671813600000|2022-12-23 16:40:00|28.04|26.24|27.88|26.08|28.55|26.75|27.83|26.03|0
1671813900000|2022-12-23 16:45:00|27.86|26.06|28.01|26.21|28.04|26.24|27.57|25.77|0
1671814200000|2022-12-23 16:50:00|28.04|26.24|27.72|25.92|28.26|26.46|27.57|25.77|0
1671814500000|2022-12-23 16:55:00|27.67|25.87|27.98|26.18|27.99|26.19|27.51|25.71|0
1671814800000|2022-12-23 17:00:00|28.01|26.21|28.22|26.42|28.54|26.74|27.93|26.13|0
1671815100000|2022-12-23 17:05:00|28.28|26.48|27.93|26.13|28.36|26.56|27.8|26|0
1671815400000|2022-12-23 17:10:00|27.9|26.1|28.2|26.4|28.28|26.48|27.83|26.03|0
1671815700000|2022-12-23 17:15:00|28.17|26.37|28.35|26.55|28.49|26.69|28.01|26.21|0
1671816000000|2022-12-23 17:20:00|28.38|26.58|28.95|27.15|29.14|27.34|28.3|26.5|0
1671816300000|2022-12-23 17:25:00|29|27.2|28.62|26.82|29|27.2|28.61|26.81|0
1671816600000|2022-12-23 17:30:00|28.57|26.77|28.97|27.17|28.97|27.17|28.57|26.77|0
1671816900000|2022-12-23 17:35:00|28.94|27.14|28.7|26.9|29.3|27.5|28.67|26.87|0
1671817200000|2022-12-23 17:40:00|28.74|26.94|28.19|26.39|28.89|27.09|28.03|26.23|0
1671817500000|2022-12-23 17:45:00|28.23|26.43|28.03|26.23|28.54|26.74|27.98|26.18|0
1671817800000|2022-12-23 17:50:00|28|26.2|28|26.2|28.27|26.47|27.95|26.15|0
1671818100000|2022-12-23 17:55:00|28.03|26.23|28.24|26.44|28.35|26.55|28.03|26.23|0
1671818400000|2022-12-23 18:00:00|28.27|26.47|28.56|26.76|28.64|26.84|28.11|26.31|0
1671818700000|2022-12-23 18:05:00|28.55|26.75|28.72|26.92|28.75|26.95|28.37|26.57|0
1671819000000|2022-12-23 18:10:00|28.75|26.95|28|26.2|28.83|27.03|27.97|26.17|0
1671819300000|2022-12-23 18:15:00|27.97|26.17|28.45|26.65|28.56|26.76|27.97|26.17|0
1671819600000|2022-12-23 18:20:00|28.48|26.68|28.37|26.57|28.69|26.89|28.29|26.49|0
1671819900000|2022-12-23 18:25:00|28.35|26.55|28.48|26.68|28.56|26.76|28.24|26.44|0
1671820200000|2022-12-23 18:30:00|28.51|26.71|28.77|26.97|28.8|27|28.51|26.71|0
1671820500000|2022-12-23 18:35:00|28.75|26.95|28.5|26.7|28.87|27.07|28.42|26.62|0
1671820800000|2022-12-23 18:40:00|28.56|26.76|28.18|26.38|28.72|26.92|28.13|26.33|0
1671821100000|2022-12-23 18:45:00|28.21|26.41|28.08|26.28|28.24|26.44|27.45|25.65|0
1671821400000|2022-12-23 18:50:00|28.1|26.3|28.15|26.35|28.23|26.43|27.93|26.13|0
1671821700000|2022-12-23 18:55:00|28.1|26.3|27.86|26.06|28.18|26.38|27.78|25.98|0
1671822000000|2022-12-23 19:00:00|27.84|26.04|27.52|25.72|27.97|26.17|27.42|25.62|0
1671822300000|2022-12-23 19:05:00|27.5|25.7|27.6|25.8|27.91|26.11|27.5|25.7|0
1671822600000|2022-12-23 19:10:00|27.65|25.85|27.99|26.19|28.05|26.25|27.6|25.8|0
1671822900000|2022-12-23 19:15:00|28.02|26.22|27.75|25.95|28.45|26.65|27.67|25.87|0
1671823200000|2022-12-23 19:20:00|27.78|25.98|27.41|25.61|27.88|26.08|27.24|25.44|0
1671823500000|2022-12-23 19:25:00|27.38|25.58|27.57|25.77|27.78|25.98|27.36|25.56|0
1671823800000|2022-12-23 19:30:00|27.59|25.79|27.91|26.11|28.04|26.24|27.59|25.79|0
1671824100000|2022-12-23 19:35:00|27.88|26.08|28.2|26.4|28.25|26.45|27.83|26.03|0
1671824400000|2022-12-23 19:40:00|28.23|26.43|27.93|26.13|28.28|26.48|27.83|26.03|0
1671824700000|2022-12-23 19:45:00|27.91|26.11|27.8|26|28.07|26.27|27.67|25.87|0
1671825000000|2022-12-23 19:50:00|27.77|25.97|28.25|26.45|28.25|26.45|27.73|25.93|0
1671825300000|2022-12-23 19:55:00|28.22|26.42|28.47|26.67|28.55|26.75|28.17|26.37|0
1671825600000|2022-12-23 20:00:00|28.49|26.69|28.44|26.64|29.03|27.23|28.36|26.56|0
1671825900000|2022-12-23 20:05:00|28.46|26.66|28.33|26.53|28.49|26.69|28.09|26.29|0
1671826200000|2022-12-23 20:10:00|28.3|26.5|28.41|26.61|28.68|26.88|28.28|26.48|0
1671826500000|2022-12-23 20:15:00|28.44|26.64|28.54|26.74|28.81|27.01|28.41|26.61|0
1671826800000|2022-12-23 20:20:00|28.6|26.8|28.03|26.23|28.62|26.82|28.03|26.23|0
1671827100000|2022-12-23 20:25:00|28.06|26.26|27.98|26.18|28.22|26.42|27.82|26.02|0
1671827400000|2022-12-23 20:30:00|28.03|26.23|27.74|25.94|28.14|26.34|27.58|25.78|0
1671827700000|2022-12-23 20:35:00|27.72|25.92|27.56|25.76|27.79|25.99|27.48|25.68|0
1671828000000|2022-12-23 20:40:00|27.61|25.81|28.14|26.34|28.16|26.36|27.61|25.81|0
1671828300000|2022-12-23 20:45:00|28.06|26.26|28.53|26.73|28.59|26.79|28.06|26.26|0
1671828600000|2022-12-23 20:50:00|28.43|26.63|28.73|26.93|28.81|27.01|27.92|26.12|0
1671828900000|2022-12-23 20:55:00|28.67|26.87|28.75|26.95|28.94|27.14|28.54|26.74|0
1671829200000|2022-12-23 21:00:00|28.86|27.06|28.75|26.95|28.92|27.12|28.67|26.87|0
1671829500000|2022-12-23 21:05:00|28.78|26.98|28.62|26.82|28.81|27.01|28.62|26.82|0
1671829800000|2022-12-23 21:10:00|28.59|26.79|28.67|26.87|28.73|26.93|28.59|26.79|0
1672124700000|2022-12-27 07:05:00|30.46|28.46|30.63|28.63|30.66|28.66|30.41|28.41|0
1672125000000|2022-12-27 07:10:00|30.66|28.66|30.6|28.6|30.66|28.66|30.52|28.52|0
1672125300000|2022-12-27 07:15:00|30.59|28.59|30.55|28.55|30.66|28.66|30.55|28.55|0
1672125600000|2022-12-27 07:20:00|30.58|28.58|30.75|28.75|30.8|28.8|30.55|28.55|0
1672125900000|2022-12-27 07:25:00|30.73|28.73|30.8|28.8|30.8|28.8|30.63|28.63|0
1672126200000|2022-12-27 07:30:00|30.83|28.83|30.86|28.86|30.93|28.93|30.75|28.75|0
1672126500000|2022-12-27 07:35:00|30.83|28.83|30.8|28.8|30.97|28.97|30.77|28.77|0
1672126800000|2022-12-27 07:40:00|30.77|28.77|30.77|28.77|30.77|28.77|30.66|28.66|0
1672127100000|2022-12-27 07:45:00|30.8|28.8|30.8|28.8|30.92|28.92|30.77|28.77|0
1672127400000|2022-12-27 07:50:00|30.77|28.77|30.94|28.94|31.06|29.06|30.77|28.77|0
1672127700000|2022-12-27 07:55:00|30.97|28.97|30.94|28.94|31.09|29.09|30.91|28.91|0
1672128000000|2022-12-27 08:00:00|30.91|28.91|31.14|29.14|31.26|29.26|30.88|28.88|0
1672128300000|2022-12-27 08:05:00|31.04|29.24|31.3|29.5|31.36|29.56|31.04|29.24|0
1672128600000|2022-12-27 08:10:00|31.29|29.49|31.27|29.47|31.42|29.62|31.19|29.39|0
1672128900000|2022-12-27 08:15:00|31.24|29.44|30.42|28.62|31.73|29.93|30.39|28.59|0
1672129200000|2022-12-27 08:20:00|30.44|28.64|30.36|28.56|30.47|28.67|30.3|28.5|0
1672129500000|2022-12-27 08:25:00|30.37|28.57|30.21|28.41|30.39|28.59|30.13|28.33|0
1672129800000|2022-12-27 08:30:00|30.24|28.44|30.09|28.29|30.33|28.53|30.04|28.24|0
1672130100000|2022-12-27 08:35:00|30.07|28.27|30.07|28.27|30.21|28.41|30.03|28.23|0
1672130400000|2022-12-27 08:40:00|30.1|28.3|30.23|28.43|30.35|28.55|30.06|28.26|0
1672130700000|2022-12-27 08:45:00|30.24|28.44|30.33|28.53|30.35|28.55|30.15|28.35|0
1672131000000|2022-12-27 08:50:00|30.34|28.54|30.21|28.41|30.35|28.55|30.15|28.35|0
1672131300000|2022-12-27 08:55:00|30.15|28.35|29.84|28.04|30.18|28.38|29.84|28.04|0
1672131600000|2022-12-27 09:00:00|29.81|28.01|29.48|27.68|29.81|28.01|29.43|27.63|0
1672131900000|2022-12-27 09:05:00|29.46|27.66|29.48|27.68|29.56|27.76|29.45|27.65|0
1672132200000|2022-12-27 09:10:00|29.45|27.65|29.53|27.73|29.67|27.87|29.45|27.65|0
1672132500000|2022-12-27 09:15:00|29.5|27.7|29.17|27.37|29.56|27.76|29.09|27.29|0
1672132800000|2022-12-27 09:20:00|29.22|27.42|29.4|27.6|29.4|27.6|29.2|27.4|0
1672133100000|2022-12-27 09:25:00|29.42|27.62|29.58|27.78|29.61|27.81|29.39|27.59|0
1672133400000|2022-12-27 09:30:00|29.61|27.81|29.78|27.98|29.81|28.01|29.56|27.76|0
1672133700000|2022-12-27 09:35:00|29.75|27.95|29.78|27.98|29.81|28.01|29.64|27.84|0
1672134000000|2022-12-27 09:40:00|29.75|27.95|29.89|28.09|29.92|28.12|29.74|27.94|0
1672134300000|2022-12-27 09:45:00|29.92|28.12|29.83|28.03|29.95|28.15|29.72|27.92|0
1672134600000|2022-12-27 09:50:00|29.86|28.06|30.09|28.29|30.09|28.29|29.86|28.06|0
1672134900000|2022-12-27 09:55:00|30.06|28.26|30|28.2|30.1|28.3|29.97|28.17|0
1672135200000|2022-12-27 10:00:00|30.02|28.22|30.12|28.32|30.17|28.37|29.95|28.15|0
1672135500000|2022-12-27 10:05:00|30.1|28.3|30.11|28.31|30.14|28.34|29.92|28.12|0
1672135800000|2022-12-27 10:10:00|30.09|28.29|30.24|28.44|30.24|28.44|29.93|28.13|0
1672136100000|2022-12-27 10:15:00|30.23|28.43|30.17|28.37|30.28|28.48|30.11|28.31|0
1672136400000|2022-12-27 10:20:00|30.16|28.36|30|28.2|30.17|28.37|30|28.2|0
1672136700000|2022-12-27 10:25:00|29.97|28.17|30.28|28.48|30.3|28.5|29.94|28.14|0
1672137000000|2022-12-27 10:30:00|30.27|28.47|30.17|28.37|30.34|28.54|30.14|28.34|0
1672137300000|2022-12-27 10:35:00|30.18|28.38|30.17|28.37|30.2|28.4|30.08|28.28|0
1672137600000|2022-12-27 10:40:00|30.14|28.34|30|28.2|30.14|28.34|29.97|28.17|0
1672137900000|2022-12-27 10:45:00|29.98|28.18|29.98|28.18|30.14|28.34|29.94|28.14|0
1672138200000|2022-12-27 10:50:00|30|28.2|30.02|28.22|30.02|28.22|29.91|28.11|0
1672138500000|2022-12-27 10:55:00|29.99|28.19|29.97|28.17|30.02|28.22|29.94|28.14|0
1672138800000|2022-12-27 11:00:00|29.92|28.12|29.99|28.19|30.02|28.22|29.84|28.04|0
1672139100000|2022-12-27 11:05:00|29.97|28.17|29.85|28.05|30.02|28.22|29.82|28.02|0
1672139400000|2022-12-27 11:10:00|29.87|28.07|29.71|27.91|29.87|28.07|29.63|27.83|0
1672139700000|2022-12-27 11:15:00|29.74|27.94|29.91|28.11|29.92|28.12|29.74|27.94|0
1672140000000|2022-12-27 11:20:00|29.89|28.09|29.99|28.19|30.02|28.22|29.82|28.02|0
1672140300000|2022-12-27 11:25:00|30|28.2|29.91|28.11|30.02|28.22|29.88|28.08|0
1672140600000|2022-12-27 11:30:00|29.92|28.12|29.79|27.99|29.99|28.19|29.79|27.99|0
1672140900000|2022-12-27 11:35:00|29.78|27.98|29.82|28.02|29.85|28.05|29.71|27.91|0
1672141200000|2022-12-27 11:40:00|29.83|28.03|29.82|28.02|29.85|28.05|29.65|27.85|0
1672141500000|2022-12-27 11:45:00|29.79|27.99|29.93|28.13|29.93|28.13|29.79|27.99|0
1672141800000|2022-12-27 11:50:00|29.9|28.1|29.96|28.16|29.99|28.19|29.85|28.05|0
1672142100000|2022-12-27 11:55:00|29.94|28.14|29.76|27.96|29.96|28.16|29.73|27.93|0
1672142400000|2022-12-27 12:00:00|29.73|27.93|29.62|27.82|29.79|27.99|29.62|27.82|0
1672142700000|2022-12-27 12:05:00|29.59|27.79|29.34|27.54|29.62|27.82|29.28|27.48|0
1672143000000|2022-12-27 12:10:00|29.39|27.59|29.51|27.71|29.51|27.71|29.3|27.5|0
1672143300000|2022-12-27 12:15:00|29.49|27.69|29.53|27.73|29.62|27.82|29.48|27.68|0
1672143600000|2022-12-27 12:20:00|29.56|27.76|29.53|27.73|29.62|27.82|29.5|27.7|0
1672143900000|2022-12-27 12:25:00|29.56|27.76|29.17|27.37|29.56|27.76|29.17|27.37|0
1672144200000|2022-12-27 12:30:00|29.11|27.31|29|27.2|29.25|27.45|28.92|27.12|0
1672144500000|2022-12-27 12:35:00|29.03|27.23|29.11|27.31|29.14|27.34|28.95|27.15|0
1672144800000|2022-12-27 12:40:00|29.14|27.34|29.08|27.28|29.2|27.4|28.89|27.09|0
1672145100000|2022-12-27 12:45:00|29.07|27.27|29.08|27.28|29.25|27.45|29.06|27.26|0
1672145400000|2022-12-27 12:50:00|29.06|27.26|28.68|26.88|29.17|27.37|28.67|26.87|0
1672145700000|2022-12-27 12:55:00|28.71|26.91|28.82|27.02|28.89|27.09|28.59|26.79|0
1672146000000|2022-12-27 13:00:00|28.81|27.01|28.53|26.73|28.86|27.06|28.45|26.65|0
1672146300000|2022-12-27 13:05:00|28.59|26.79|28.56|26.76|28.59|26.79|28.4|26.6|0
1672146600000|2022-12-27 13:10:00|28.53|26.73|28.75|26.95|28.81|27.01|28.53|26.73|0
1672146900000|2022-12-27 13:15:00|28.72|26.92|28.91|27.11|28.91|27.11|28.72|26.92|0
1672147200000|2022-12-27 13:20:00|28.94|27.14|29.16|27.36|29.16|27.36|28.86|27.06|0
1672147500000|2022-12-27 13:25:00|29.13|27.33|29.11|27.31|29.19|27.39|29|27.2|0
1672147800000|2022-12-27 13:30:00|29.08|27.28|28.64|26.84|29.11|27.31|28.58|26.78|0
1672148100000|2022-12-27 13:35:00|28.61|26.81|28.07|26.27|28.64|26.84|28.07|26.27|0
1672148400000|2022-12-27 13:40:00|28.04|26.24|27.48|25.68|28.04|26.24|27.46|25.66|0
1672148700000|2022-12-27 13:45:00|27.47|25.67|27.38|25.58|27.56|25.76|27.25|25.45|0
1672149000000|2022-12-27 13:50:00|27.4|25.6|27.59|25.79|27.59|25.79|27.27|25.47|0
1672149300000|2022-12-27 13:55:00|27.54|25.74|27.3|25.5|27.64|25.84|27.27|25.47|0
1672149600000|2022-12-27 14:00:00|27.25|25.45|27.41|25.61|27.59|25.79|27.19|25.39|0
1672149900000|2022-12-27 14:05:00|27.43|25.63|27.38|25.58|27.67|25.87|27.32|25.52|0
1672150200000|2022-12-27 14:10:00|27.4|25.6|27.19|25.39|27.4|25.6|27.14|25.34|0
1672150500000|2022-12-27 14:15:00|27.22|25.42|28.41|26.61|28.41|26.61|26.95|25.15|0
1672150800000|2022-12-27 14:20:00|28.39|26.59|28.52|26.72|28.66|26.86|28.39|26.59|0
1672151100000|2022-12-27 14:25:00|28.49|26.69|28.06|26.26|28.52|26.72|28.06|26.26|0
1672151400000|2022-12-27 14:30:00|28.25|26.45|27.78|25.98|28.84|27.04|27.64|25.84|0
1672151700000|2022-12-27 14:35:00|27.72|25.92|27.2|25.4|27.72|25.92|26.66|24.86|0
1672152000000|2022-12-27 14:40:00|27.17|25.37|26.99|25.19|27.17|25.37|26.65|24.85|0
1672152300000|2022-12-27 14:45:00|27.01|25.21|26.69|24.89|27.24|25.44|25.74|23.94|0
1672152600000|2022-12-27 14:50:00|26.68|24.88|26.88|25.08|27.01|25.21|26.37|24.57|0
1672152900000|2022-12-27 14:55:00|26.8|25|26.65|24.85|27.01|25.21|26.56|24.76|0
1672153200000|2022-12-27 15:00:00|26.47|24.67|26.5|24.7|26.65|24.85|25.77|23.97|0
1672153500000|2022-12-27 15:05:00|26.47|24.67|26.57|24.77|26.73|24.93|26.42|24.62|0
1672153800000|2022-12-27 15:10:00|26.55|24.75|27.39|25.59|27.39|25.59|26.3|24.5|0
1672154100000|2022-12-27 15:15:00|27.37|25.57|28.26|26.46|28.59|26.79|27.03|25.23|0
1672154400000|2022-12-27 15:20:00|28.24|26.44|28.75|26.95|29.25|27.45|28.24|26.44|0
1672154700000|2022-12-27 15:25:00|28.8|27|28.2|26.4|29.13|27.33|26.66|24.86|0
1672155000000|2022-12-27 15:30:00|28.22|26.42|28.41|26.61|28.49|26.69|27.67|25.87|0
1672155300000|2022-12-27 15:35:00|28.42|26.62|28.49|26.69|28.49|26.69|28.09|26.29|0
1672155600000|2022-12-27 15:40:00|28.41|26.61|28.36|26.56|28.68|26.88|28.17|26.37|0
1672155900000|2022-12-27 15:45:00|28.34|26.54|28.68|26.88|28.95|27.15|28.34|26.54|0
1672156200000|2022-12-27 15:50:00|28.65|26.85|28.27|26.47|28.65|26.85|28.14|26.34|0
1672156500000|2022-12-27 15:55:00|28.22|26.42|27.66|25.86|28.22|26.42|27.53|25.73|0
1672156800000|2022-12-27 16:00:00|27.56|25.76|27.82|26.02|28.01|26.21|27.51|25.71|0
1672157100000|2022-12-27 16:05:00|27.85|26.05|28.03|26.23|28.06|26.26|27.37|25.57|0
1672157400000|2022-12-27 16:10:00|28.06|26.26|27.9|26.1|28.11|26.31|27.77|25.97|0
1672157700000|2022-12-27 16:15:00|27.87|26.07|27.63|25.83|28.14|26.34|27.58|25.78|0
1672158000000|2022-12-27 16:20:00|27.61|25.81|28.07|26.27|28.07|26.27|27.35|25.55|0
1672158300000|2022-12-27 16:25:00|28.16|26.36|28.67|26.87|28.7|26.9|27.84|26.04|0
1672158600000|2022-12-27 16:30:00|28.7|26.9|28.43|26.63|29.08|27.28|28.32|26.52|0
1672158900000|2022-12-27 16:35:00|28.4|26.6|28.88|27.08|28.91|27.11|28.29|26.49|0
1672159200000|2022-12-27 16:40:00|28.91|27.11|29.18|27.38|29.24|27.44|28.67|26.87|0
1672159500000|2022-12-27 16:45:00|29.16|27.36|28.96|27.16|29.29|27.49|28.86|27.06|0
1672159800000|2022-12-27 16:50:00|28.99|27.19|28.73|26.93|28.99|27.19|28.67|26.87|0
1672160100000|2022-12-27 16:55:00|28.72|26.92|28.65|26.85|29.07|27.27|28.6|26.8|0
1672160400000|2022-12-27 17:00:00|28.69|26.89|28.2|26.4|28.8|27|27.44|25.64|0
1672160700000|2022-12-27 17:05:00|28.17|26.37|28.01|26.21|28.26|26.46|27.93|26.13|0
1672161000000|2022-12-27 17:10:00|27.98|26.18|28.52|26.72|28.71|26.91|27.98|26.18|0
1672161300000|2022-12-27 17:15:00|28.55|26.75|28.17|26.37|28.55|26.75|28.01|26.21|0
1672161600000|2022-12-27 17:20:00|28.2|26.4|27.88|26.08|28.2|26.4|27.66|25.86|0
1672161900000|2022-12-27 17:25:00|27.85|26.05|27.66|25.86|27.93|26.13|27.58|25.78|0
1672162200000|2022-12-27 17:30:00|27.64|25.84|27.77|25.97|27.87|26.07|27.61|25.81|0
1672162500000|2022-12-27 17:35:00|27.79|25.99|27.9|26.1|27.95|26.15|27.69|25.89|0
1672162800000|2022-12-27 17:40:00|27.85|26.05|27.29|25.49|27.93|26.13|27.27|25.47|0
1672163100000|2022-12-27 17:45:00|27.27|25.47|27.09|25.29|27.27|25.47|26.96|25.16|0
1672163400000|2022-12-27 17:50:00|27.03|25.23|27.36|25.56|27.42|25.62|27.01|25.21|0
1672163700000|2022-12-27 17:55:00|27.35|25.55|27.61|25.81|27.66|25.86|27.24|25.44|0
1672164000000|2022-12-27 18:00:00|27.63|25.83|27.87|26.07|27.95|26.15|27.55|25.75|0
1672164300000|2022-12-27 18:05:00|27.84|26.04|27.98|26.18|28.14|26.34|27.76|25.96|0
1672164600000|2022-12-27 18:10:00|27.95|26.15|27.95|26.15|28.04|26.24|27.84|26.04|0
1672164900000|2022-12-27 18:15:00|27.97|26.17|27.66|25.86|28.03|26.23|27.66|25.86|0
1672165200000|2022-12-27 18:20:00|27.64|25.84|27.68|25.88|27.68|25.88|27.47|25.67|0
1672165500000|2022-12-27 18:25:00|27.71|25.91|27.47|25.67|27.71|25.91|27.45|25.65|0
1672165800000|2022-12-27 18:30:00|27.45|25.65|27.31|25.51|27.47|25.67|27.21|25.41|0
1672166100000|2022-12-27 18:35:00|27.34|25.54|27.37|25.57|27.55|25.75|27.31|25.51|0
1672166400000|2022-12-27 18:40:00|27.39|25.59|27.34|25.54|27.52|25.72|27.24|25.44|0
1672166700000|2022-12-27 18:45:00|27.36|25.56|27.34|25.54|27.36|25.56|27.08|25.28|0
1672167000000|2022-12-27 18:50:00|27.36|25.56|26.97|25.17|27.36|25.56|26.85|25.05|0
1672167300000|2022-12-27 18:55:00|26.95|25.15|26.64|24.84|27|25.2|26.51|24.71|0
1672167600000|2022-12-27 19:00:00|26.56|24.76|27.08|25.28|27.15|25.35|26.56|24.76|0
1672167900000|2022-12-27 19:05:00|27.05|25.25|26.89|25.09|27.1|25.3|26.79|24.99|0
1672168200000|2022-12-27 19:10:00|26.95|25.15|26.79|24.99|27|25.2|26.66|24.86|0
1672168500000|2022-12-27 19:15:00|26.82|25.02|26.46|24.66|26.82|25.02|26.41|24.61|0
1672168800000|2022-12-27 19:20:00|26.43|24.63|26.53|24.73|26.61|24.81|26.28|24.48|0
1672169100000|2022-12-27 19:25:00|26.56|24.76|26.18|24.38|26.69|24.89|26.08|24.28|0
1672169400000|2022-12-27 19:30:00|26.13|24.33|26.38|24.58|26.43|24.63|26.08|24.28|0
1672169700000|2022-12-27 19:35:00|26.41|24.61|26.15|24.35|26.46|24.66|26.13|24.33|0
1672170000000|2022-12-27 19:40:00|26.1|24.3|26.2|24.4|26.2|24.4|25.93|24.13|0
1672170300000|2022-12-27 19:45:00|26.28|24.48|26.74|24.94|26.76|24.96|26.2|24.4|0
1672170600000|2022-12-27 19:50:00|26.76|24.96|26.79|24.99|26.94|25.14|26.63|24.83|0
1672170900000|2022-12-27 19:55:00|26.76|24.96|26.79|24.99|26.89|25.09|26.53|24.73|0
1672171200000|2022-12-27 20:00:00|26.81|25.01|26.69|24.89|27.02|25.22|26.61|24.81|0
1672171500000|2022-12-27 20:05:00|26.71|24.91|27.2|25.4|27.22|25.42|26.66|24.86|0
1672171800000|2022-12-27 20:10:00|27.17|25.37|27.3|25.5|27.3|25.5|26.99|25.19|0
1672172100000|2022-12-27 20:15:00|27.27|25.47|27.22|25.42|27.59|25.79|27.22|25.42|0
1672172400000|2022-12-27 20:20:00|27.17|25.37|27.4|25.6|27.46|25.66|27.12|25.32|0
1672172700000|2022-12-27 20:25:00|27.38|25.58|27.43|25.63|27.53|25.73|27.27|25.47|0
1672173000000|2022-12-27 20:30:00|27.46|25.66|27.53|25.73|27.8|26|27.32|25.52|0
1672173300000|2022-12-27 20:35:00|27.52|25.72|27.77|25.97|27.85|26.05|27.45|25.65|0
1672173600000|2022-12-27 20:40:00|27.74|25.94|27.51|25.71|27.8|26|27.48|25.68|0
1672173900000|2022-12-27 20:45:00|27.45|25.65|27.3|25.5|27.45|25.65|27.19|25.39|0
1672174200000|2022-12-27 20:50:00|27.17|25.37|26.91|25.11|27.17|25.37|26.73|24.93|0
1672174500000|2022-12-27 20:55:00|26.86|25.06|26.85|25.05|27.11|25.31|26.55|24.75|0
1672174800000|2022-12-27 21:00:00|26.96|25.16|26.93|25.13|27.27|25.47|26.88|25.08|0
1672175100000|2022-12-27 21:05:00|26.88|25.08|27.06|25.26|27.09|25.29|26.85|25.05|0
1672175400000|2022-12-27 21:10:00|27.09|25.29|27.08|25.28|27.16|25.36|27.01|25.21|0
1672175700000|2022-12-27 21:15:00|27.18|25.18|27.18|25.18|27.29|25.29|27.16|25.16|0
1672176000000|2022-12-27 21:20:00|27.2|25.2|27.26|25.26|27.31|25.31|27.18|25.18|0
1672176300000|2022-12-27 21:25:00|27.24|25.24|27.21|25.21|27.26|25.26|27.16|25.16|0
1672176600000|2022-12-27 21:30:00|27.18|25.18|27.16|25.16|27.19|25.19|27.16|25.16|0
1672176900000|2022-12-27 21:35:00|27.13|25.13|27.05|25.05|27.13|25.13|27.03|25.03|0
1672177200000|2022-12-27 21:40:00|27.03|25.03|27.05|25.05|27.06|25.06|27.03|25.03|0
1672177500000|2022-12-27 21:45:00|27.08|25.08|27.1|25.1|27.11|25.11|27.03|25.03|0
1672177800000|2022-12-27 21:50:00|27.13|25.13|27.08|25.08|27.13|25.13|27.02|25.02|0
1672178100000|2022-12-27 21:55:00|27.05|25.05|27.09|25.09|27.1|25.1|27.04|25.04|0
1672178400000|2022-12-27 22:00:00|27.05|25.05|27.04|25.04|27.07|25.07|27.03|25.03|0
1672178700000|2022-12-27 22:05:00|27.06|25.06|27.05|25.05|27.06|25.06|27.05|25.05|0
1672179300000|2022-12-27 22:15:00|27.04|25.04|27.05|25.05|27.05|25.05|27.04|25.04|0
1672179600000|2022-12-27 22:20:00|27.06|25.06|27.05|25.05|27.06|25.06|27.05|25.05|0
1672179900000|2022-12-27 22:25:00|27.07|25.07|27.09|25.09|27.09|25.09|27.07|25.07|0
1672180200000|2022-12-27 22:30:00|27.05|25.05|27.04|25.04|27.05|25.05|27.04|25.04|0
1672180500000|2022-12-27 22:35:00|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1672180800000|2022-12-27 22:40:00|27.04|25.04|27.05|25.05|27.05|25.05|27.04|25.04|0
1672181100000|2022-12-27 22:45:00|27.06|25.06|27.05|25.05|27.09|25.09|27.05|25.05|0
1672181400000|2022-12-27 22:50:00|27.06|25.06|27.12|25.12|27.12|25.12|27.05|25.05|0
1672181700000|2022-12-27 22:55:00|27.11|25.11|27.09|25.09|27.11|25.11|27.09|25.09|0
1672182000000|2022-12-27 23:00:00|27.05|25.05|27.09|25.09|27.18|25.18|26.95|24.95|0
1672182300000|2022-12-27 23:05:00|27.1|25.1|27.12|25.12|27.2|25.2|27.09|25.09|0
1672182600000|2022-12-27 23:10:00|27.14|25.14|27.22|25.22|27.22|25.22|27.14|25.14|0
1672182900000|2022-12-27 23:15:00|27.25|25.25|27.38|25.38|27.4|25.4|27.25|25.25|0
1672183200000|2022-12-27 23:20:00|27.36|25.36|27.35|25.35|27.4|25.4|27.3|25.3|0
1672183500000|2022-12-27 23:25:00|27.32|25.32|27.27|25.27|27.35|25.35|27.24|25.24|0
1672183800000|2022-12-27 23:30:00|27.28|25.28|27.27|25.27|27.39|25.39|27.23|25.23|0
1672184100000|2022-12-27 23:35:00|27.3|25.3|27.11|25.11|27.3|25.3|27.09|25.09|0
1672184400000|2022-12-27 23:40:00|27.13|25.13|26.98|24.98|27.24|25.24|26.98|24.98|0
1672184700000|2022-12-27 23:45:00|27|25|26.98|24.98|27.03|25.03|26.93|24.93|0
1672185000000|2022-12-27 23:50:00|26.96|24.96|26.88|24.88|26.98|24.98|26.85|24.85|0
1672185300000|2022-12-27 23:55:00|26.91|24.91|26.96|24.96|26.98|24.98|26.85|24.85|0
1672185600000|2022-12-28 00:00:00|27.06|25.06|27.21|25.21|27.3|25.3|27.03|25.03|0
1672185900000|2022-12-28 00:05:00|27.19|25.19|26.85|24.85|27.19|25.19|26.78|24.78|0
1672186200000|2022-12-28 00:10:00|26.86|24.86|26.95|24.95|26.95|24.95|26.83|24.83|0
1672186500000|2022-12-28 00:15:00|26.93|24.93|26.93|24.93|26.95|24.95|26.75|24.75|0
1672186800000|2022-12-28 00:20:00|26.95|24.95|26.72|24.72|27|25|26.72|24.72|0
1672187100000|2022-12-28 00:25:00|26.71|24.71|26.78|24.78|26.8|24.8|26.7|24.7|0
1672187400000|2022-12-28 00:30:00|26.8|24.8|26.7|24.7|26.85|24.85|26.54|24.54|0
1672187700000|2022-12-28 00:35:00|26.67|24.67|26.87|24.87|26.87|24.87|26.64|24.64|0
1672188000000|2022-12-28 00:40:00|26.9|24.9|26.91|24.91|26.98|24.98|26.8|24.8|0
1672188300000|2022-12-28 00:45:00|26.9|24.9|26.74|24.74|26.9|24.9|26.72|24.72|0
1672188600000|2022-12-28 00:50:00|26.69|24.69|26.72|24.72|26.8|24.8|26.57|24.57|0
1672188900000|2022-12-28 00:55:00|26.69|24.69|26.62|24.62|26.74|24.74|26.59|24.59|0
1672189200000|2022-12-28 01:00:00|26.59|24.59|26.72|24.72|26.77|24.77|26.54|24.54|0
1672189500000|2022-12-28 01:05:00|26.74|24.74|26.56|24.56|26.74|24.74|26.54|24.54|0
1672189800000|2022-12-28 01:10:00|26.59|24.59|26.61|24.61|26.66|24.66|26.51|24.51|0
1672190100000|2022-12-28 01:15:00|26.59|24.59|26.73|24.73|26.74|24.74|26.56|24.56|0
1672190400000|2022-12-28 01:20:00|26.74|24.74|26.71|24.71|26.79|24.79|26.66|24.66|0
1672190700000|2022-12-28 01:25:00|26.69|24.69|26.89|24.89|26.97|24.97|26.69|24.69|0
1672191000000|2022-12-28 01:30:00|26.88|24.88|27.1|25.1|27.12|25.12|26.88|24.88|0
1672191300000|2022-12-28 01:35:00|27.12|25.12|27.21|25.21|27.31|25.31|27.11|25.11|0
1672191600000|2022-12-28 01:40:00|27.23|25.23|27.17|25.17|27.25|25.25|27.1|25.1|0
1672191900000|2022-12-28 01:45:00|27.19|25.19|27.16|25.16|27.2|25.2|27.1|25.1|0
1672192200000|2022-12-28 01:50:00|27.17|25.17|27.28|25.28|27.33|25.33|27.17|25.17|0
1672192500000|2022-12-28 01:55:00|27.25|25.25|27.46|25.46|27.48|25.48|27.25|25.25|0
1672192800000|2022-12-28 02:00:00|27.48|25.48|27.33|25.33|27.48|25.48|27.25|25.25|0
1672193100000|2022-12-28 02:05:00|27.38|25.38|27.33|25.33|27.48|25.48|27.33|25.33|0
1672193400000|2022-12-28 02:10:00|27.35|25.35|27.33|25.33|27.38|25.38|27.25|25.25|0
1672193700000|2022-12-28 02:15:00|27.34|25.34|27.4|25.4|27.46|25.46|27.3|25.3|0
1672194000000|2022-12-28 02:20:00|27.42|25.42|27.51|25.51|27.59|25.59|27.4|25.4|0
1672194300000|2022-12-28 02:25:00|27.48|25.48|27.36|25.36|27.48|25.48|27.3|25.3|0
1672194600000|2022-12-28 02:30:00|27.35|25.35|27.22|25.22|27.45|25.45|27.22|25.22|0
1672194900000|2022-12-28 02:35:00|27.25|25.25|27.17|25.17|27.28|25.28|27.14|25.14|0
1672195200000|2022-12-28 02:40:00|27.18|25.18|27.24|25.24|27.3|25.3|27.17|25.17|0
1672195500000|2022-12-28 02:45:00|27.27|25.27|27.3|25.3|27.32|25.32|27.22|25.22|0
1672195800000|2022-12-28 02:50:00|27.32|25.32|27.19|25.19|27.32|25.32|27.17|25.17|0
1672196100000|2022-12-28 02:55:00|27.16|25.16|26.96|24.96|27.19|25.19|26.96|24.96|0
1672196400000|2022-12-28 03:00:00|26.98|24.98|26.96|24.96|27.03|25.03|26.96|24.96|0
1672196700000|2022-12-28 03:05:00|26.93|24.93|26.96|24.96|27.03|25.03|26.85|24.85|0
1672197000000|2022-12-28 03:10:00|26.94|24.94|27.08|25.08|27.11|25.11|26.91|24.91|0
1672197300000|2022-12-28 03:15:00|27.14|25.14|27.06|25.06|27.14|25.14|26.9|24.9|0
1672197600000|2022-12-28 03:20:00|27.03|25.03|27.21|25.21|27.26|25.26|27.03|25.03|0
1672197900000|2022-12-28 03:25:00|27.19|25.19|27.08|25.08|27.21|25.21|27.08|25.08|0
1672198200000|2022-12-28 03:30:00|27.07|25.07|27.13|25.13|27.16|25.16|27.01|25.01|0
1672198500000|2022-12-28 03:35:00|27.15|25.15|27.11|25.11|27.21|25.21|27.11|25.11|0
1672198800000|2022-12-28 03:40:00|27.13|25.13|27.16|25.16|27.24|25.24|27.13|25.13|0
1672199100000|2022-12-28 03:45:00|27.18|25.18|27.18|25.18|27.29|25.29|27.17|25.17|0
1672199400000|2022-12-28 03:50:00|27.2|25.2|27.13|25.13|27.25|25.25|27.11|25.11|0
1672199700000|2022-12-28 03:55:00|27.18|25.18|27.05|25.05|27.18|25.18|27.05|25.05|0
1672200000000|2022-12-28 04:00:00|27.08|25.08|27.16|25.16|27.26|25.26|27.08|25.08|0
1672200300000|2022-12-28 04:05:00|27.14|25.14|27.05|25.05|27.16|25.16|27.05|25.05|0
1672200600000|2022-12-28 04:10:00|27.08|25.08|27.08|25.08|27.12|25.12|27.03|25.03|0
1672200900000|2022-12-28 04:15:00|27.05|25.05|27.15|25.15|27.21|25.21|27.05|25.05|0
1672201200000|2022-12-28 04:20:00|27.13|25.13|27.13|25.13|27.21|25.21|27.13|25.13|0
1672201500000|2022-12-28 04:25:00|27.15|25.15|27.18|25.18|27.18|25.18|27.13|25.13|0
1672201800000|2022-12-28 04:30:00|27.2|25.2|27.23|25.23|27.23|25.23|27.11|25.11|0
1672202100000|2022-12-28 04:35:00|27.2|25.2|27.05|25.05|27.2|25.2|27.05|25.05|0
1672202400000|2022-12-28 04:40:00|27.07|25.07|27.15|25.15|27.18|25.18|27.03|25.03|0
1672202700000|2022-12-28 04:45:00|27.18|25.18|27.18|25.18|27.25|25.25|27.18|25.18|0
1672203000000|2022-12-28 04:50:00|27.15|25.15|27.17|25.17|27.23|25.23|27.15|25.15|0
1672203300000|2022-12-28 04:55:00|27.2|25.2|27.26|25.26|27.28|25.28|27.17|25.17|0
1672203600000|2022-12-28 05:00:00|27.25|25.25|27.23|25.23|27.41|25.41|27.2|25.2|0
1672203900000|2022-12-28 05:05:00|27.25|25.25|27.28|25.28|27.33|25.33|27.23|25.23|0
1672204200000|2022-12-28 05:10:00|27.3|25.3|27.25|25.25|27.3|25.3|27.22|25.22|0
1672204500000|2022-12-28 05:15:00|27.22|25.22|27.07|25.07|27.22|25.22|27.04|25.04|0
1672204800000|2022-12-28 05:20:00|27.04|25.04|27.12|25.12|27.14|25.14|26.96|24.96|0
1672205100000|2022-12-28 05:25:00|27.11|25.11|27.14|25.14|27.2|25.2|27.09|25.09|0
1672205400000|2022-12-28 05:30:00|27.16|25.16|27.12|25.12|27.17|25.17|27.09|25.09|0
1672205700000|2022-12-28 05:35:00|27.13|25.13|27.01|25.01|27.14|25.14|26.99|24.99|0
1672206000000|2022-12-28 05:40:00|27.04|25.04|26.99|24.99|27.04|25.04|26.97|24.97|0
1672206300000|2022-12-28 05:45:00|26.94|24.94|26.86|24.86|26.94|24.94|26.83|24.83|0
1672206600000|2022-12-28 05:50:00|26.87|24.87|26.91|24.91|26.96|24.96|26.86|24.86|0
1672206900000|2022-12-28 05:55:00|26.9|24.9|26.88|24.88|26.96|24.96|26.81|24.81|0
1672207200000|2022-12-28 06:00:00|26.91|24.91|26.91|24.91|26.96|24.96|26.83|24.83|0
1672207500000|2022-12-28 06:05:00|26.89|24.89|26.86|24.86|26.96|24.96|26.83|24.83|0
1672207800000|2022-12-28 06:10:00|26.88|24.88|26.96|24.96|26.98|24.98|26.88|24.88|0
1672208100000|2022-12-28 06:15:00|26.94|24.94|26.93|24.93|27.01|25.01|26.93|24.93|0
1672208400000|2022-12-28 06:20:00|26.96|24.96|27.09|25.09|27.09|25.09|26.96|24.96|0
1672208700000|2022-12-28 06:25:00|27.1|25.1|27.16|25.16|27.21|25.21|27.08|25.08|0
1672209000000|2022-12-28 06:30:00|27.14|25.14|27.19|25.19|27.21|25.21|27.11|25.11|0
1672209300000|2022-12-28 06:35:00|27.21|25.21|27.21|25.21|27.21|25.21|27.16|25.16|0
1672209600000|2022-12-28 06:40:00|27.2|25.2|27.11|25.11|27.21|25.21|27.08|25.08|0
1672209900000|2022-12-28 06:45:00|27.12|25.12|27.24|25.24|27.24|25.24|27.12|25.12|0
1672210200000|2022-12-28 06:50:00|27.26|25.26|27.24|25.24|27.26|25.26|27.18|25.18|0
1672210500000|2022-12-28 06:55:00|27.25|25.25|27.71|25.71|27.71|25.71|27.25|25.25|0
1672210800000|2022-12-28 07:00:00|27.72|25.72|27.68|25.68|27.84|25.84|27.65|25.65|0
1672211100000|2022-12-28 07:05:00|27.65|25.65|27.92|25.92|27.92|25.92|27.6|25.6|0
1672211400000|2022-12-28 07:10:00|27.9|25.9|27.95|25.95|28.02|26.02|27.81|25.81|0
1672211700000|2022-12-28 07:15:00|27.94|25.94|27.89|25.89|28.05|26.05|27.86|25.86|0
1672212000000|2022-12-28 07:20:00|27.94|25.94|27.87|25.87|27.94|25.94|27.78|25.78|0
1672212300000|2022-12-28 07:25:00|27.85|25.85|27.89|25.89|27.94|25.94|27.83|25.83|0
1672212600000|2022-12-28 07:30:00|27.91|25.91|27.91|25.91|28.1|26.1|27.89|25.89|0
1672212900000|2022-12-28 07:35:00|27.94|25.94|27.78|25.78|27.94|25.94|27.78|25.78|0
1672213200000|2022-12-28 07:40:00|27.79|25.79|27.73|25.73|27.83|25.83|27.7|25.7|0
1672213500000|2022-12-28 07:45:00|27.7|25.7|27.73|25.73|27.83|25.83|27.7|25.7|0
1672213800000|2022-12-28 07:50:00|27.74|25.74|27.8|25.8|27.8|25.8|27.7|25.7|0
1672214100000|2022-12-28 07:55:00|27.83|25.83|28.03|26.03|28.04|26.04|27.75|25.75|0
1672214400000|2022-12-28 08:00:00|28.01|26.01|28.08|26.08|28.17|26.17|27.96|25.96|0
1672214700000|2022-12-28 08:05:00|28.02|26.22|27.78|25.98|28.02|26.22|27.73|25.93|0
1672215000000|2022-12-28 08:10:00|27.83|26.03|27.7|25.9|27.97|26.17|27.7|25.9|0
1672215300000|2022-12-28 08:15:00|27.74|25.94|28.13|26.33|28.15|26.35|27.74|25.94|0
1672215600000|2022-12-28 08:20:00|28.15|26.35|27.96|26.16|28.26|26.46|27.96|26.16|0
1672215900000|2022-12-28 08:25:00|27.99|26.19|27.95|26.15|28.12|26.32|27.88|26.08|0
1672216200000|2022-12-28 08:30:00|27.98|26.18|27.96|26.16|28.07|26.27|27.82|26.02|0
1672216500000|2022-12-28 08:35:00|27.98|26.18|27.83|26.03|28.02|26.22|27.8|26|0
1672216800000|2022-12-28 08:40:00|27.84|26.04|27.59|25.79|27.88|26.08|27.59|25.79|0
1672217100000|2022-12-28 08:45:00|27.62|25.82|27.49|25.69|27.68|25.88|27.43|25.63|0
1672217400000|2022-12-28 08:50:00|27.47|25.67|27.45|25.65|27.56|25.76|27.41|25.61|0
1672217700000|2022-12-28 08:55:00|27.43|25.63|27.3|25.5|27.49|25.69|27.3|25.5|0
1672218000000|2022-12-28 09:00:00|27.28|25.48|27.2|25.4|27.41|25.61|27.17|25.37|0
1672218300000|2022-12-28 09:05:00|27.22|25.42|26.95|25.15|27.22|25.42|26.95|25.15|0
1672218600000|2022-12-28 09:10:00|26.96|25.16|26.45|24.65|26.96|25.16|26.45|24.65|0
1672218900000|2022-12-28 09:15:00|26.48|24.68|26.65|24.85|26.81|25.01|26.48|24.68|0
1672219200000|2022-12-28 09:20:00|26.68|24.88|26.6|24.8|26.83|25.03|26.59|24.79|0
1672219500000|2022-12-28 09:25:00|26.61|24.81|26.55|24.75|26.68|24.88|26.45|24.65|0
1672219800000|2022-12-28 09:30:00|26.52|24.72|26.73|24.93|26.82|25.02|26.52|24.72|0
1672220100000|2022-12-28 09:35:00|26.75|24.95|26.78|24.98|26.83|25.03|26.71|24.91|0
1672220400000|2022-12-28 09:40:00|26.75|24.95|26.78|24.98|26.8|25|26.7|24.9|0
1672220700000|2022-12-28 09:45:00|26.73|24.93|26.98|25.18|27.01|25.21|26.73|24.93|0
1672221000000|2022-12-28 09:50:00|26.97|25.17|26.96|25.16|27.06|25.26|26.91|25.11|0
1672221300000|2022-12-28 09:55:00|26.98|25.18|26.99|25.19|27.03|25.23|26.85|25.05|0
1672221600000|2022-12-28 10:00:00|27.01|25.21|27.03|25.23|27.06|25.26|26.88|25.08|0
1672221900000|2022-12-28 10:05:00|27.02|25.22|26.98|25.18|27.11|25.31|26.93|25.13|0
1672222200000|2022-12-28 10:10:00|26.99|25.19|27.16|25.36|27.2|25.4|26.88|25.08|0
1672222500000|2022-12-28 10:15:00|27.14|25.34|27.15|25.35|27.19|25.39|27.06|25.26|0
1672222800000|2022-12-28 10:20:00|27.16|25.36|27.16|25.36|27.26|25.46|27.13|25.33|0
1672223100000|2022-12-28 10:25:00|27.17|25.37|27.06|25.26|27.19|25.39|26.98|25.18|0
1672223400000|2022-12-28 10:30:00|27.08|25.28|27.05|25.25|27.16|25.36|27|25.2|0
1672223700000|2022-12-28 10:35:00|27.03|25.23|26.96|25.16|27.05|25.25|26.8|25|0
1672224000000|2022-12-28 10:40:00|26.98|25.18|27|25.2|27.07|25.27|26.92|25.12|0
1672224300000|2022-12-28 10:45:00|27.05|25.25|27.16|25.36|27.21|25.41|27.05|25.25|0
1672224600000|2022-12-28 10:50:00|27.13|25.33|27.34|25.54|27.42|25.62|27.13|25.33|0
1672224900000|2022-12-28 10:55:00|27.36|25.56|27.55|25.75|27.72|25.92|27.34|25.54|0
1672225200000|2022-12-28 11:00:00|27.53|25.73|27.65|25.85|27.68|25.88|27.52|25.72|0
1672225500000|2022-12-28 11:05:00|27.68|25.88|27.51|25.71|27.68|25.88|27.49|25.69|0
1672225800000|2022-12-28 11:10:00|27.55|25.75|27.52|25.72|27.61|25.81|27.47|25.67|0
1672226100000|2022-12-28 11:15:00|27.54|25.74|27.36|25.56|27.6|25.8|27.33|25.53|0
1672226400000|2022-12-28 11:20:00|27.37|25.57|27.43|25.63|27.49|25.69|27.26|25.46|0
1672226700000|2022-12-28 11:25:00|27.44|25.64|27.31|25.51|27.46|25.66|27.26|25.46|0
1672227000000|2022-12-28 11:30:00|27.33|25.53|27.35|25.55|27.41|25.61|27.28|25.48|0
1672227300000|2022-12-28 11:35:00|27.36|25.56|27.44|25.64|27.52|25.72|27.33|25.53|0
1672227600000|2022-12-28 11:40:00|27.45|25.65|27.49|25.69|27.51|25.71|27.33|25.53|0
1672227900000|2022-12-28 11:45:00|27.51|25.71|27.88|26.08|27.94|26.14|27.51|25.71|0
1672228200000|2022-12-28 11:50:00|27.86|26.06|27.75|25.95|27.94|26.14|27.74|25.94|0
1672228500000|2022-12-28 11:55:00|27.74|25.94|27.83|26.03|27.94|26.14|27.72|25.92|0
1672228800000|2022-12-28 12:00:00|27.8|26|27.72|25.92|27.83|26.03|27.64|25.84|0
1672229100000|2022-12-28 12:05:00|27.75|25.95|27.72|25.92|27.85|26.05|27.68|25.88|0
1672229400000|2022-12-28 12:10:00|27.7|25.9|27.69|25.89|27.72|25.92|27.62|25.82|0
1672229700000|2022-12-28 12:15:00|27.68|25.88|27.67|25.87|27.83|26.03|27.62|25.82|0
1672230000000|2022-12-28 12:20:00|27.72|25.92|27.77|25.97|27.85|26.05|27.69|25.89|0
1672230300000|2022-12-28 12:25:00|27.79|25.99|27.85|26.05|27.85|26.05|27.72|25.92|0
1672230600000|2022-12-28 12:30:00|27.82|26.02|27.9|26.1|28|26.2|27.82|26.02|0
1672230900000|2022-12-28 12:35:00|27.92|26.12|27.74|25.94|27.93|26.13|27.74|25.94|0
1672231200000|2022-12-28 12:40:00|27.77|25.97|27.74|25.94|27.82|26.02|27.66|25.86|0
1672231500000|2022-12-28 12:45:00|27.77|25.97|27.98|26.18|28.01|26.21|27.77|25.97|0
1672231800000|2022-12-28 12:50:00|27.95|26.15|27.97|26.17|28.01|26.21|27.9|26.1|0
1672232100000|2022-12-28 12:55:00|27.98|26.18|27.93|26.13|28.03|26.23|27.9|26.1|0
1672232400000|2022-12-28 13:00:00|27.91|26.11|28.06|26.26|28.06|26.26|27.91|26.11|0
1672232700000|2022-12-28 13:05:00|28.09|26.29|27.79|25.99|28.09|26.29|27.78|25.98|0
1672233000000|2022-12-28 13:10:00|27.77|25.97|27.79|25.99|27.93|26.13|27.77|25.97|0
1672233300000|2022-12-28 13:15:00|27.77|25.97|27.82|26.02|28|26.2|27.74|25.94|0
1672233600000|2022-12-28 13:20:00|27.77|25.97|27.69|25.89|27.84|26.04|27.66|25.86|0
1672233900000|2022-12-28 13:25:00|27.66|25.86|27.47|25.67|27.74|25.94|27.47|25.67|0
1672234200000|2022-12-28 13:30:00|27.42|25.62|27.34|25.54|27.47|25.67|27.29|25.49|0
1672234500000|2022-12-28 13:35:00|27.36|25.56|27.34|25.54|27.37|25.57|27.19|25.39|0
1672234800000|2022-12-28 13:40:00|27.35|25.55|27.03|25.23|27.35|25.55|27|25.2|0
1672235100000|2022-12-28 13:45:00|27|25.2|27.03|25.23|27.16|25.36|26.94|25.14|0
1672235400000|2022-12-28 13:50:00|27|25.2|26.95|25.15|27.02|25.22|26.77|24.97|0
1672235700000|2022-12-28 13:55:00|26.92|25.12|27|25.2|27.03|25.23|26.77|24.97|0
1672236000000|2022-12-28 14:00:00|26.98|25.18|27.13|25.33|27.21|25.41|26.98|25.18|0
1672236300000|2022-12-28 14:05:00|27.1|25.3|27.16|25.36|27.18|25.38|26.97|25.17|0
1672236600000|2022-12-28 14:10:00|27.13|25.33|27.1|25.3|27.18|25.38|26.92|25.12|0
1672236900000|2022-12-28 14:15:00|27.08|25.28|27.05|25.25|27.21|25.41|27.03|25.23|0
1672237200000|2022-12-28 14:20:00|27.02|25.22|27.05|25.25|27.13|25.33|26.97|25.17|0
1672237500000|2022-12-28 14:25:00|26.92|25.12|26.56|24.76|26.92|25.12|26.56|24.76|0
1672237800000|2022-12-28 14:30:00|26.59|24.79|28.06|26.26|28.15|26.35|25.93|24.13|0
1672238100000|2022-12-28 14:35:00|28.07|26.27|28.21|26.41|28.75|26.95|27.94|26.14|0
1672238400000|2022-12-28 14:40:00|28.26|26.46|27.03|25.23|28.61|26.81|27|25.2|0
1672238700000|2022-12-28 14:45:00|27.08|25.28|27.61|25.81|27.66|25.86|27.06|25.26|0
1672239000000|2022-12-28 14:50:00|27.55|25.75|26.49|24.69|27.55|25.75|26.03|24.23|0
1672239300000|2022-12-28 14:55:00|26.44|24.64|26.46|24.66|26.8|25|26.26|24.46|0
1672239600000|2022-12-28 15:00:00|26.51|24.71|26.64|24.84|27.39|25.59|26.38|24.58|0
1672239900000|2022-12-28 15:05:00|26.67|24.87|26.28|24.48|26.74|24.94|26.18|24.38|0
1672240200000|2022-12-28 15:10:00|26.18|24.38|26.26|24.46|26.43|24.63|25.95|24.15|0
1672240500000|2022-12-28 15:15:00|26.28|24.48|25.7|23.9|26.66|24.86|25.63|23.83|0
1672240800000|2022-12-28 15:20:00|25.75|23.95|25.38|23.58|25.8|24|25.38|23.58|0
1672241100000|2022-12-28 15:25:00|25.3|23.5|24.74|22.94|25.44|23.64|24.55|22.75|0
1672241400000|2022-12-28 15:30:00|24.72|22.92|24.87|23.07|25.14|23.34|24.49|22.69|0
1672241700000|2022-12-28 15:35:00|24.89|23.09|24.7|22.9|24.97|23.17|24.39|22.59|0
1672242000000|2022-12-28 15:40:00|24.67|22.87|24.63|22.83|24.99|23.19|24.55|22.75|0
1672242300000|2022-12-28 15:45:00|24.55|22.75|24.7|22.9|24.92|23.12|24.5|22.7|0
1672242600000|2022-12-28 15:50:00|24.67|22.87|24.22|22.42|24.72|22.92|24.14|22.34|0
1672242900000|2022-12-28 15:55:00|24.23|22.43|23.56|21.76|24.31|22.51|23.49|21.69|0
1672243200000|2022-12-28 16:00:00|23.49|21.69|24.34|22.54|24.9|23.1|23.23|21.43|0
1672243500000|2022-12-28 16:05:00|24.35|22.55|23.82|22.02|24.35|22.55|23.68|21.88|0
1672243800000|2022-12-28 16:10:00|23.79|21.99|23.65|21.85|24.06|22.26|23.61|21.81|0
1672244100000|2022-12-28 16:15:00|23.75|21.95|23.93|22.13|23.93|22.13|23.47|21.67|0
1672244400000|2022-12-28 16:20:00|23.98|22.18|24|22.2|24.12|22.32|23.75|21.95|0
1672244700000|2022-12-28 16:25:00|23.98|22.18|23.93|22.13|24.15|22.35|23.82|22.02|0
1672245000000|2022-12-28 16:30:00|23.96|22.16|23.6|21.8|24.05|22.25|23.5|21.7|0
1672245300000|2022-12-28 16:35:00|23.67|21.87|23.53|21.73|23.69|21.89|23.34|21.54|0
1672245600000|2022-12-28 16:40:00|23.59|21.79|23.73|21.93|23.78|21.98|23.5|21.7|0
1672245900000|2022-12-28 16:45:00|23.76|21.96|23.18|21.38|23.76|21.96|23.16|21.36|0
1672246200000|2022-12-28 16:50:00|23.16|21.36|23.2|21.4|23.45|21.65|23.11|21.31|0
1672246500000|2022-12-28 16:55:00|23.17|21.37|23.04|21.24|23.22|21.42|22.97|21.17|0
1672246800000|2022-12-28 17:00:00|23.02|21.22|23.08|21.28|23.7|21.9|22.88|21.08|0
1672247100000|2022-12-28 17:05:00|23.06|21.26|23.24|21.44|23.26|21.46|22.92|21.12|0
1672247400000|2022-12-28 17:10:00|23.19|21.39|22.81|21.01|23.29|21.49|22.79|20.99|0
1672247700000|2022-12-28 17:15:00|22.83|21.03|22.88|21.08|23.01|21.21|22.72|20.92|0
1672248000000|2022-12-28 17:20:00|22.87|21.07|22.81|21.01|22.97|21.17|22.69|20.89|0
1672248300000|2022-12-28 17:25:00|22.78|20.98|23.19|21.39|23.19|21.39|22.78|20.98|0
1672248600000|2022-12-28 17:30:00|23.21|21.41|23.56|21.76|23.61|21.81|23.15|21.35|0
1672248900000|2022-12-28 17:35:00|23.54|21.74|23.31|21.51|23.77|21.97|23.13|21.33|0
1672249200000|2022-12-28 17:40:00|23.33|21.53|23.31|21.51|23.42|21.62|23.1|21.3|0
1672249500000|2022-12-28 17:45:00|23.29|21.49|24.03|22.23|24.03|22.23|23.29|21.49|0
1672249800000|2022-12-28 17:50:00|24.01|22.21|23.79|21.99|24.03|22.23|23.67|21.87|0
1672250100000|2022-12-28 17:55:00|23.81|22.01|24.04|22.24|24.21|22.41|23.58|21.78|0
1672250400000|2022-12-28 18:00:00|24.02|22.22|24.55|22.75|24.69|22.89|23.97|22.17|0
1672250700000|2022-12-28 18:05:00|24.54|22.74|24.54|22.74|24.76|22.96|24.43|22.63|0
1672251000000|2022-12-28 18:10:00|24.57|22.77|24.37|22.57|24.92|23.12|24.35|22.55|0
1672251300000|2022-12-28 18:15:00|24.35|22.55|24.4|22.6|24.61|22.81|24.25|22.45|0
1672251600000|2022-12-28 18:20:00|24.37|22.57|23.9|22.1|24.52|22.72|23.89|22.09|0
1672251900000|2022-12-28 18:25:00|23.92|22.12|24.04|22.24|24.09|22.29|23.85|22.05|0
1672252200000|2022-12-28 18:30:00|24.02|22.22|23.66|21.86|24.06|22.26|23.64|21.84|0
1672252500000|2022-12-28 18:35:00|23.64|21.84|23.41|21.61|23.78|21.98|23.39|21.59|0
1672252800000|2022-12-28 18:40:00|23.43|21.63|23.62|21.82|23.83|22.03|23.41|21.61|0
1672253100000|2022-12-28 18:45:00|23.64|21.84|23.69|21.89|23.87|22.07|23.52|21.72|0
1672253400000|2022-12-28 18:50:00|23.66|21.86|23.66|21.86|23.73|21.93|23.27|21.47|0
1672253700000|2022-12-28 18:55:00|23.62|21.82|23.43|21.63|23.64|21.84|23.34|21.54|0
1672254000000|2022-12-28 19:00:00|23.45|21.65|23.61|21.81|23.66|21.86|23.36|21.56|0
1672254300000|2022-12-28 19:05:00|23.59|21.79|23.24|21.44|23.73|21.93|23.15|21.35|0
1672254600000|2022-12-28 19:10:00|23.29|21.49|23.43|21.63|23.45|21.65|23.06|21.26|0
1672254900000|2022-12-28 19:15:00|23.4|21.6|23.47|21.67|23.5|21.7|22.97|21.17|0
1672255200000|2022-12-28 19:20:00|23.45|21.65|23.24|21.44|23.5|21.7|23.17|21.37|0
1672255500000|2022-12-28 19:25:00|23.26|21.46|23.17|21.37|23.33|21.53|23.04|21.24|0
1672255800000|2022-12-28 19:30:00|23.15|21.35|23.1|21.3|23.59|21.79|23.08|21.28|0
1672256100000|2022-12-28 19:35:00|23.15|21.35|23.17|21.37|23.24|21.44|22.97|21.17|0
1672256400000|2022-12-28 19:40:00|23.19|21.39|23.87|22.07|23.89|22.09|23.19|21.39|0
1672256700000|2022-12-28 19:45:00|23.84|22.04|23.7|21.9|24.08|22.28|23.65|21.85|0
1672257000000|2022-12-28 19:50:00|23.65|21.85|23.38|21.58|23.68|21.88|23.28|21.48|0
1672257300000|2022-12-28 19:55:00|23.35|21.55|23.17|21.37|23.42|21.62|23.09|21.29|0
1672257600000|2022-12-28 20:00:00|23.15|21.35|22.58|20.78|23.24|21.44|22.53|20.73|0
1672257900000|2022-12-28 20:05:00|22.56|20.76|23.09|21.29|23.32|21.52|22.51|20.71|0
1672258200000|2022-12-28 20:10:00|23.07|21.27|22.46|20.66|23.11|21.31|22.46|20.66|0
1672258500000|2022-12-28 20:15:00|22.42|20.62|22.68|20.88|23|21.2|22.37|20.57|0
1672258800000|2022-12-28 20:20:00|22.66|20.86|22.39|20.59|22.75|20.95|22.28|20.48|0
1672259100000|2022-12-28 20:25:00|22.41|20.61|22.93|21.13|23.14|21.34|22.32|20.52|0
1672259400000|2022-12-28 20:30:00|22.92|21.12|23.05|21.25|23.3|21.5|22.89|21.09|0
1672259700000|2022-12-28 20:35:00|23.1|21.3|22.96|21.16|23.23|21.43|22.73|20.93|0
1672260000000|2022-12-28 20:40:00|23.03|21.23|22.53|20.73|23.03|21.23|22.49|20.69|0
1672260300000|2022-12-28 20:45:00|22.49|20.69|22.8|21|22.96|21.16|22.4|20.6|0
1672260600000|2022-12-28 20:50:00|22.63|20.83|22.71|20.91|22.96|21.16|22.6|20.8|0
1672260900000|2022-12-28 20:55:00|22.67|20.87|22.6|20.8|22.89|21.09|22.58|20.78|0
1672261200000|2022-12-28 21:00:00|22.67|20.87|22.46|20.66|22.71|20.91|22.38|20.58|0
1672261500000|2022-12-28 21:05:00|22.49|20.69|22.96|21.16|22.96|21.16|22.49|20.69|0
1672261800000|2022-12-28 21:10:00|22.93|21.13|22.84|21.04|23.05|21.25|22.84|21.04|0
1672262100000|2022-12-28 21:15:00|22.99|20.99|22.92|20.92|23.03|21.03|22.9|20.9|0
1672262400000|2022-12-28 21:20:00|22.94|20.94|22.78|20.78|22.94|20.94|22.77|20.77|0
1672262700000|2022-12-28 21:25:00|22.72|20.72|22.72|20.72|22.74|20.74|22.63|20.63|0
1672263000000|2022-12-28 21:30:00|22.73|20.73|22.72|20.72|22.78|20.78|22.67|20.67|0
1672263300000|2022-12-28 21:35:00|22.73|20.73|22.78|20.78|22.81|20.81|22.65|20.65|0
1672263600000|2022-12-28 21:40:00|22.8|20.8|22.87|20.87|22.87|20.87|22.78|20.78|0
1672263900000|2022-12-28 21:45:00|22.88|20.88|22.89|20.89|22.92|20.92|22.85|20.85|0
1672264200000|2022-12-28 21:50:00|22.87|20.87|22.89|20.89|22.92|20.92|22.87|20.87|0
1672264500000|2022-12-28 21:55:00|22.87|20.87|22.96|20.96|22.98|20.98|22.87|20.87|0
1672264800000|2022-12-28 22:00:00|22.95|20.95|22.92|20.92|22.96|20.96|22.92|20.92|0
1672265100000|2022-12-28 22:05:00|22.93|20.93|22.91|20.91|22.93|20.93|22.9|20.9|0
1672265400000|2022-12-28 22:10:00|22.95|20.95|22.95|20.95|22.96|20.96|22.92|20.92|0
1672265700000|2022-12-28 22:15:00|22.93|20.93|22.94|20.94|22.94|20.94|22.92|20.92|0
1672266000000|2022-12-28 22:20:00|22.92|20.92|22.97|20.97|22.97|20.97|22.91|20.91|0
1672266300000|2022-12-28 22:25:00|22.99|20.99|22.99|20.99|23|21|22.99|20.99|0
1672266600000|2022-12-28 22:30:00|23|21|23.02|21.02|23.02|21.02|23|21|0
1672267200000|2022-12-28 22:40:00|23.04|21.04|23.06|21.06|23.06|21.06|23.04|21.04|0
1672267500000|2022-12-28 22:45:00|23.08|21.08|23.08|21.08|23.11|21.11|23.07|21.07|0
1672267800000|2022-12-28 22:50:00|23.1|21.1|23.07|21.07|23.11|21.11|23.04|21.04|0
1672268100000|2022-12-28 22:55:00|23.06|21.06|23.03|21.03|23.06|21.06|23.03|21.03|0
1672268400000|2022-12-28 23:00:00|23.01|21.01|23.12|21.12|23.28|21.28|23.01|21.01|0
1672268700000|2022-12-28 23:05:00|23.13|21.13|23.11|21.11|23.16|21.16|23|21|0
1672269000000|2022-12-28 23:10:00|23.15|21.15|23.04|21.04|23.18|21.18|23.01|21.01|0
1672269300000|2022-12-28 23:15:00|23.03|21.03|22.92|20.92|23.03|21.03|22.84|20.84|0
1672269600000|2022-12-28 23:20:00|22.91|20.91|22.93|20.93|22.97|20.97|22.88|20.88|0
1672269900000|2022-12-28 23:25:00|22.9|20.9|23|21|23.06|21.06|22.86|20.86|0
1672270200000|2022-12-28 23:30:00|22.99|20.99|23.17|21.17|23.2|21.2|22.98|20.98|0
1672270500000|2022-12-28 23:35:00|23.16|21.16|23.17|21.17|23.22|21.22|23.16|21.16|0
1672270800000|2022-12-28 23:40:00|23.15|21.15|23.2|21.2|23.24|21.24|23.15|21.15|0
1672271100000|2022-12-28 23:45:00|23.18|21.18|23.06|21.06|23.2|21.2|23.05|21.05|0
1672271400000|2022-12-28 23:50:00|23.04|21.04|23.14|21.14|23.17|21.17|22.97|20.97|0
1672271700000|2022-12-28 23:55:00|23.13|21.13|23.1|21.1|23.17|21.17|23.06|21.06|0
1672272000000|2022-12-29 00:00:00|23.11|21.11|23.22|21.22|23.24|21.24|23.1|21.1|0
1672272300000|2022-12-29 00:05:00|23.19|21.19|23.15|21.15|23.24|21.24|23.15|21.15|0
1672272600000|2022-12-29 00:10:00|23.12|21.12|22.88|20.88|23.15|21.15|22.88|20.88|0
1672272900000|2022-12-29 00:15:00|22.89|20.89|22.74|20.74|22.92|20.92|22.61|20.61|0
1672273200000|2022-12-29 00:20:00|22.76|20.76|22.83|20.83|22.88|20.88|22.74|20.74|0
1672273500000|2022-12-29 00:25:00|22.85|20.85|22.65|20.65|22.85|20.85|22.58|20.58|0
1672273800000|2022-12-29 00:30:00|22.63|20.63|22.58|20.58|22.7|20.7|22.58|20.58|0
1672274100000|2022-12-29 00:35:00|22.61|20.61|22.83|20.83|22.83|20.83|22.61|20.61|0
1672274400000|2022-12-29 00:40:00|22.81|20.81|22.78|20.78|22.83|20.83|22.72|20.72|0
1672274700000|2022-12-29 00:45:00|22.81|20.81|22.89|20.89|22.94|20.94|22.76|20.76|0
1672275000000|2022-12-29 00:50:00|22.87|20.87|22.83|20.83|22.89|20.89|22.8|20.8|0
1672275300000|2022-12-29 00:55:00|22.81|20.81|22.96|20.96|22.96|20.96|22.78|20.78|0
1672275600000|2022-12-29 01:00:00|22.98|20.98|22.98|20.98|23.03|21.03|22.94|20.94|0
1672275900000|2022-12-29 01:05:00|22.96|20.96|22.91|20.91|22.96|20.96|22.8|20.8|0
1672276200000|2022-12-29 01:10:00|22.94|20.94|23.07|21.07|23.12|21.12|22.89|20.89|0
1672276500000|2022-12-29 01:15:00|23.12|21.12|23.01|21.01|23.14|21.14|23|21|0
1672276800000|2022-12-29 01:20:00|23|21|22.87|20.87|23.03|21.03|22.85|20.85|0
1672277100000|2022-12-29 01:25:00|22.85|20.85|23|21|23|21|22.8|20.8|0
1672277400000|2022-12-29 01:30:00|22.98|20.98|22.98|20.98|23.07|21.07|22.93|20.93|0
1672277700000|2022-12-29 01:35:00|22.96|20.96|22.71|20.71|23.05|21.05|22.63|20.63|0
1672278000000|2022-12-29 01:40:00|22.69|20.69|22.82|20.82|22.87|20.87|22.69|20.69|0
1672278300000|2022-12-29 01:45:00|22.84|20.84|22.81|20.81|22.87|20.87|22.73|20.73|0
1672278600000|2022-12-29 01:50:00|22.8|20.8|22.69|20.69|22.82|20.82|22.69|20.69|0
1672278900000|2022-12-29 01:55:00|22.64|20.64|22.8|20.8|22.86|20.86|22.64|20.64|0
1672279200000|2022-12-29 02:00:00|22.78|20.78|22.64|20.64|22.8|20.8|22.62|20.62|0
1672279500000|2022-12-29 02:05:00|22.62|20.62|22.62|20.62|22.75|20.75|22.59|20.59|0
1672279800000|2022-12-29 02:10:00|22.63|20.63|22.75|20.75|22.75|20.75|22.63|20.63|0
1672280100000|2022-12-29 02:15:00|22.77|20.77|22.79|20.79|22.84|20.84|22.76|20.76|0
1672280400000|2022-12-29 02:20:00|22.77|20.77|22.76|20.76|22.84|20.84|22.75|20.75|0
1672280700000|2022-12-29 02:25:00|22.75|20.75|22.86|20.86|22.91|20.91|22.73|20.73|0
1672281000000|2022-12-29 02:30:00|22.85|20.85|22.88|20.88|22.9|20.9|22.84|20.84|0
1672281300000|2022-12-29 02:35:00|22.89|20.89|22.68|20.68|22.93|20.93|22.64|20.64|0
1672281600000|2022-12-29 02:40:00|22.7|20.7|22.9|20.9|22.94|20.94|22.7|20.7|0
1672281900000|2022-12-29 02:45:00|22.93|20.93|22.9|20.9|22.95|20.95|22.88|20.88|0
1672282200000|2022-12-29 02:50:00|22.89|20.89|22.92|20.92|22.95|20.95|22.88|20.88|0
1672282500000|2022-12-29 02:55:00|22.9|20.9|22.83|20.83|22.9|20.9|22.81|20.81|0
1672282800000|2022-12-29 03:00:00|22.86|20.86|22.78|20.78|22.87|20.87|22.72|20.72|0
1672283100000|2022-12-29 03:05:00|22.77|20.77|22.85|20.85|22.9|20.9|22.77|20.77|0
1672283400000|2022-12-29 03:10:00|22.88|20.88|22.76|20.76|22.9|20.9|22.76|20.76|0
1672283700000|2022-12-29 03:15:00|22.74|20.74|22.74|20.74|22.81|20.81|22.72|20.72|0
1672284000000|2022-12-29 03:20:00|22.76|20.76|22.79|20.79|22.83|20.83|22.76|20.76|0
1672284300000|2022-12-29 03:25:00|22.77|20.77|22.81|20.81|22.83|20.83|22.76|20.76|0
1672284600000|2022-12-29 03:30:00|22.83|20.83|22.74|20.74|22.85|20.85|22.72|20.72|0
1672284900000|2022-12-29 03:35:00|22.76|20.76|22.69|20.69|22.76|20.76|22.65|20.65|0
1672285200000|2022-12-29 03:40:00|22.67|20.67|22.63|20.63|22.72|20.72|22.61|20.61|0
1672285500000|2022-12-29 03:45:00|22.61|20.61|22.69|20.69|22.69|20.69|22.56|20.56|0
1672285800000|2022-12-29 03:50:00|22.67|20.67|22.83|20.83|22.83|20.83|22.67|20.67|0
1672286100000|2022-12-29 03:55:00|22.8|20.8|22.83|20.83|22.85|20.85|22.76|20.76|0
1672286400000|2022-12-29 04:00:00|22.81|20.81|22.85|20.85|22.85|20.85|22.78|20.78|0
1672286700000|2022-12-29 04:05:00|22.83|20.83|22.78|20.78|22.87|20.87|22.78|20.78|0
1672287000000|2022-12-29 04:10:00|22.8|20.8|22.82|20.82|22.89|20.89|22.78|20.78|0
1672287300000|2022-12-29 04:15:00|22.8|20.8|22.81|20.81|22.87|20.87|22.79|20.79|0
1672287600000|2022-12-29 04:20:00|22.8|20.8|22.8|20.8|22.85|20.85|22.78|20.78|0
1672287900000|2022-12-29 04:25:00|22.81|20.81|22.8|20.8|22.85|20.85|22.78|20.78|0
1672288200000|2022-12-29 04:30:00|22.78|20.78|22.91|20.91|22.91|20.91|22.76|20.76|0
1672288500000|2022-12-29 04:35:00|22.9|20.9|22.84|20.84|22.91|20.91|22.82|20.82|0
1672288800000|2022-12-29 04:40:00|22.85|20.85|22.84|20.84|22.87|20.87|22.82|20.82|0
1672289100000|2022-12-29 04:45:00|22.87|20.87|22.98|20.98|22.98|20.98|22.87|20.87|0
1672289400000|2022-12-29 04:50:00|23|21|23.07|21.07|23.07|21.07|23|21|0
1672289700000|2022-12-29 04:55:00|23.04|21.04|23.07|21.07|23.09|21.09|23.02|21.02|0
1672290000000|2022-12-29 05:00:00|23.06|21.06|23.02|21.02|23.06|21.06|23.02|21.02|0
1672290300000|2022-12-29 05:05:00|23.03|21.03|23.07|21.07|23.11|21.11|23.03|21.03|0
1672290600000|2022-12-29 05:10:00|23.08|21.08|23|21|23.09|21.09|23|21|0
1672290900000|2022-12-29 05:15:00|23.02|21.02|22.91|20.91|23.02|21.02|22.86|20.86|0
1672291200000|2022-12-29 05:20:00|22.88|20.88|22.82|20.82|22.95|20.95|22.82|20.82|0
1672291500000|2022-12-29 05:25:00|22.79|20.79|22.77|20.77|22.84|20.84|22.73|20.73|0
1672291800000|2022-12-29 05:30:00|22.78|20.78|22.88|20.88|22.89|20.89|22.78|20.78|0
1672292100000|2022-12-29 05:35:00|22.86|20.86|22.84|20.84|22.87|20.87|22.82|20.82|0
1672292400000|2022-12-29 05:40:00|22.86|20.86|22.81|20.81|22.86|20.86|22.79|20.79|0
1672292700000|2022-12-29 05:45:00|22.8|20.8|22.81|20.81|22.88|20.88|22.8|20.8|0
1672293000000|2022-12-29 05:50:00|22.84|20.84|22.86|20.86|22.9|20.9|22.84|20.84|0
1672293300000|2022-12-29 05:55:00|22.88|20.88|22.83|20.83|22.88|20.88|22.77|20.77|0
1672293600000|2022-12-29 06:00:00|22.88|20.88|22.79|20.79|22.88|20.88|22.79|20.79|0
1672293900000|2022-12-29 06:05:00|22.81|20.81|22.81|20.81|22.88|20.88|22.74|20.74|0
1672294200000|2022-12-29 06:10:00|22.8|20.8|22.88|20.88|22.9|20.9|22.77|20.77|0
1672294500000|2022-12-29 06:15:00|22.89|20.89|22.97|20.97|22.99|20.99|22.83|20.83|0
1672294800000|2022-12-29 06:20:00|22.96|20.96|22.83|20.83|22.97|20.97|22.81|20.81|0
1672295100000|2022-12-29 06:25:00|22.84|20.84|22.79|20.79|22.88|20.88|22.79|20.79|0
1672295400000|2022-12-29 06:30:00|22.81|20.81|22.82|20.82|22.83|20.83|22.76|20.76|0
1672295700000|2022-12-29 06:35:00|22.83|20.83|22.78|20.78|22.83|20.83|22.76|20.76|0
1672296000000|2022-12-29 06:40:00|22.77|20.77|22.67|20.67|22.78|20.78|22.67|20.67|0
1672296300000|2022-12-29 06:45:00|22.66|20.66|22.81|20.81|22.84|20.84|22.65|20.65|0
1672296600000|2022-12-29 06:50:00|22.78|20.78|22.85|20.85|22.87|20.87|22.78|20.78|0
1672296900000|2022-12-29 06:55:00|22.84|20.84|22.96|20.96|22.98|20.98|22.84|20.84|0
1672297200000|2022-12-29 07:00:00|22.98|20.98|22.94|20.94|23.03|21.03|22.94|20.94|0
1672297500000|2022-12-29 07:05:00|22.92|20.92|23.01|21.01|23.05|21.05|22.92|20.92|0
1672297800000|2022-12-29 07:10:00|22.98|20.98|22.92|20.92|23.03|21.03|22.92|20.92|0
1672298100000|2022-12-29 07:15:00|22.94|20.94|22.96|20.96|23.03|21.03|22.94|20.94|0
1672298400000|2022-12-29 07:20:00|22.95|20.95|23|21|23.05|21.05|22.94|20.94|0
1672298700000|2022-12-29 07:25:00|22.98|20.98|22.94|20.94|23.03|21.03|22.94|20.94|0
1672299000000|2022-12-29 07:30:00|22.91|20.91|22.94|20.94|22.96|20.96|22.89|20.89|0
1672299300000|2022-12-29 07:35:00|22.96|20.96|23.02|21.02|23.12|21.12|22.94|20.94|0
1672299600000|2022-12-29 07:40:00|23|21|23.09|21.09|23.11|21.11|22.98|20.98|0
1672299900000|2022-12-29 07:45:00|23.11|21.11|23.18|21.18|23.18|21.18|23.09|21.09|0
1672300200000|2022-12-29 07:50:00|23.16|21.16|23.18|21.18|23.23|21.23|23.09|21.09|0
1672300500000|2022-12-29 07:55:00|23.17|21.17|23.18|21.18|23.25|21.25|23.14|21.14|0
1672300800000|2022-12-29 08:00:00|23.2|21.2|23.11|21.11|23.25|21.25|23|21|0
1672301100000|2022-12-29 08:05:00|22.99|21.19|23.08|21.28|23.24|21.44|22.94|21.14|0
1672301400000|2022-12-29 08:10:00|23.1|21.3|23.03|21.23|23.17|21.37|22.99|21.19|0
1672301700000|2022-12-29 08:15:00|23.01|21.21|22.93|21.13|23.03|21.23|22.87|21.07|0
1672302000000|2022-12-29 08:20:00|22.94|21.14|22.89|21.09|23.02|21.22|22.85|21.05|0
1672302300000|2022-12-29 08:25:00|22.87|21.07|23.17|21.37|23.19|21.39|22.85|21.05|0
1672302600000|2022-12-29 08:30:00|23.12|21.32|23.01|21.21|23.17|21.37|22.85|21.05|0
1672302900000|2022-12-29 08:35:00|23|21.2|23.05|21.25|23.06|21.26|22.94|21.14|0
1672303200000|2022-12-29 08:40:00|23.08|21.28|23.09|21.29|23.17|21.37|23|21.2|0
1672303500000|2022-12-29 08:45:00|23.08|21.28|23.19|21.39|23.23|21.43|23.08|21.28|0
1672303800000|2022-12-29 08:50:00|23.21|21.41|23.35|21.55|23.37|21.57|23.19|21.39|0
1672304100000|2022-12-29 08:55:00|23.36|21.56|23.32|21.52|23.46|21.66|23.28|21.48|0
1672304400000|2022-12-29 09:00:00|23.37|21.57|23.55|21.75|23.58|21.78|23.29|21.49|0
1672304700000|2022-12-29 09:05:00|23.53|21.73|23.55|21.75|23.6|21.8|23.47|21.67|0
1672305000000|2022-12-29 09:10:00|23.53|21.73|23.55|21.75|23.62|21.82|23.51|21.71|0
1672305300000|2022-12-29 09:15:00|23.58|21.78|23.62|21.82|23.72|21.92|23.58|21.78|0
1672305600000|2022-12-29 09:20:00|23.64|21.84|23.71|21.91|23.78|21.98|23.64|21.84|0
1672305900000|2022-12-29 09:25:00|23.74|21.94|23.6|21.8|23.81|22.01|23.6|21.8|0
1672306200000|2022-12-29 09:30:00|23.57|21.77|23.73|21.93|23.73|21.93|23.5|21.7|0
1672306500000|2022-12-29 09:35:00|23.71|21.91|23.78|21.98|23.83|22.03|23.64|21.84|0
1672306800000|2022-12-29 09:40:00|23.76|21.96|23.71|21.91|23.8|22|23.7|21.9|0
1672307100000|2022-12-29 09:45:00|23.73|21.93|23.78|21.98|23.83|22.03|23.73|21.93|0
1672307400000|2022-12-29 09:50:00|23.76|21.96|23.87|22.07|23.92|22.12|23.76|21.96|0
1672307700000|2022-12-29 09:55:00|23.85|22.05|23.76|21.96|23.88|22.08|23.76|21.96|0
1672308000000|2022-12-29 10:00:00|23.77|21.97|23.64|21.84|23.8|22|23.59|21.79|0
1672308300000|2022-12-29 10:05:00|23.66|21.86|23.64|21.84|23.66|21.86|23.57|21.77|0
1672308600000|2022-12-29 10:10:00|23.63|21.83|23.59|21.79|23.63|21.83|23.52|21.72|0
1672308900000|2022-12-29 10:15:00|23.57|21.77|23.5|21.7|23.62|21.82|23.5|21.7|0
1672309200000|2022-12-29 10:20:00|23.49|21.69|23.52|21.72|23.6|21.8|23.47|21.67|0
1672309500000|2022-12-29 10:25:00|23.53|21.73|23.61|21.81|23.61|21.81|23.53|21.73|0
1672309800000|2022-12-29 10:30:00|23.64|21.84|23.63|21.83|23.68|21.88|23.46|21.66|0
1672310100000|2022-12-29 10:35:00|23.62|21.82|23.61|21.81|23.68|21.88|23.58|21.78|0
1672310400000|2022-12-29 10:40:00|23.63|21.83|23.71|21.91|23.75|21.95|23.61|21.81|0
1672310700000|2022-12-29 10:45:00|23.7|21.9|23.8|22|23.89|22.09|23.66|21.86|0
1672311000000|2022-12-29 10:50:00|23.77|21.97|23.74|21.94|23.79|21.99|23.7|21.9|0
1672311300000|2022-12-29 10:55:00|23.75|21.95|23.91|22.11|23.91|22.11|23.67|21.87|0
1672311600000|2022-12-29 11:00:00|23.92|22.12|24.1|22.3|24.1|22.3|23.89|22.09|0
1672311900000|2022-12-29 11:05:00|24.07|22.27|24.24|22.44|24.29|22.49|24.07|22.27|0
1672312200000|2022-12-29 11:10:00|24.25|22.45|23.12|21.32|24.38|22.58|23.05|21.25|0
1672312500000|2022-12-29 11:15:00|23.13|21.33|23.07|21.27|23.14|21.34|23|21.2|0
1672312800000|2022-12-29 11:20:00|23.05|21.25|23.04|21.24|23.09|21.29|23|21.2|0
1672313100000|2022-12-29 11:25:00|23.02|21.22|22.99|21.19|23.02|21.22|22.96|21.16|0
1672313400000|2022-12-29 11:30:00|23.01|21.21|23.05|21.25|23.05|21.25|22.96|21.16|0
1672313700000|2022-12-29 11:35:00|23.02|21.22|22.93|21.13|23.07|21.27|22.93|21.13|0
1672314000000|2022-12-29 11:40:00|22.91|21.11|22.82|21.02|22.91|21.11|22.75|20.95|0
1672314300000|2022-12-29 11:45:00|22.84|21.04|22.86|21.06|22.91|21.11|22.75|20.95|0
1672314600000|2022-12-29 11:50:00|22.84|21.04|23.07|21.27|23.11|21.31|22.84|21.04|0
1672314900000|2022-12-29 11:55:00|23.04|21.24|22.97|21.17|23.07|21.27|22.95|21.15|0
1672315200000|2022-12-29 12:00:00|22.99|21.19|22.96|21.16|23|21.2|22.86|21.06|0
1672315500000|2022-12-29 12:05:00|22.97|21.17|23.06|21.26|23.16|21.36|22.97|21.17|0
1672315800000|2022-12-29 12:10:00|23.04|21.24|23.13|21.33|23.13|21.33|23.02|21.22|0
1672316100000|2022-12-29 12:15:00|23.16|21.36|22.93|21.13|23.16|21.36|22.9|21.1|0
1672316400000|2022-12-29 12:20:00|22.95|21.15|22.95|21.15|22.97|21.17|22.88|21.08|0
1672316700000|2022-12-29 12:25:00|22.97|21.17|23.06|21.26|23.06|21.26|22.97|21.17|0
1672317000000|2022-12-29 12:30:00|23.04|21.24|22.95|21.15|23.04|21.24|22.86|21.06|0
1672317300000|2022-12-29 12:35:00|22.94|21.14|22.9|21.1|22.99|21.19|22.86|21.06|0
1672317600000|2022-12-29 12:40:00|22.92|21.12|22.97|21.17|22.97|21.17|22.83|21.03|0
1672317900000|2022-12-29 12:45:00|22.96|21.16|22.92|21.12|23.03|21.23|22.88|21.08|0
1672318200000|2022-12-29 12:50:00|22.9|21.1|22.95|21.15|22.95|21.15|22.81|21.01|0
1672318500000|2022-12-29 12:55:00|22.92|21.12|22.92|21.12|22.97|21.17|22.85|21.05|0
1672318800000|2022-12-29 13:00:00|22.97|21.17|23.04|21.24|23.06|21.26|22.91|21.11|0
1672319100000|2022-12-29 13:05:00|23.01|21.21|23.33|21.53|23.36|21.56|23.01|21.21|0
1672319400000|2022-12-29 13:10:00|23.31|21.51|23.31|21.51|23.33|21.53|23.24|21.44|0
1672319700000|2022-12-29 13:15:00|23.29|21.49|23.26|21.46|23.33|21.53|23.17|21.37|0
1672320000000|2022-12-29 13:20:00|23.24|21.44|23.28|21.48|23.3|21.5|23.12|21.32|0
1672320300000|2022-12-29 13:25:00|23.26|21.46|23.08|21.28|23.31|21.51|23.04|21.24|0
1672320600000|2022-12-29 13:30:00|23.05|21.25|23.47|21.67|23.61|21.81|23.01|21.21|0
1672320900000|2022-12-29 13:35:00|23.49|21.69|24.27|22.47|24.27|22.47|23.49|21.69|0
1672321200000|2022-12-29 13:40:00|24.22|22.42|24.4|22.6|24.41|22.61|24.05|22.25|0
1672321500000|2022-12-29 13:45:00|24.41|22.61|24.15|22.35|24.43|22.63|24.07|22.27|0
1672321800000|2022-12-29 13:50:00|24.12|22.32|23.98|22.18|24.22|22.42|23.86|22.06|0
1672322100000|2022-12-29 13:55:00|23.97|22.17|24|22.2|24.31|22.51|23.91|22.11|0
1672322400000|2022-12-29 14:00:00|23.99|22.19|24.22|22.42|24.26|22.46|23.98|22.18|0
1672322700000|2022-12-29 14:05:00|24.2|22.4|24.03|22.23|24.22|22.42|24|22.2|0
1672323000000|2022-12-29 14:10:00|24.05|22.25|23.98|22.18|24.19|22.39|23.95|22.15|0
1672323300000|2022-12-29 14:15:00|23.95|22.15|24.21|22.41|24.24|22.44|23.84|22.04|0
1672323600000|2022-12-29 14:20:00|24.19|22.39|24.19|22.39|24.31|22.51|24.09|22.29|0
1672323900000|2022-12-29 14:25:00|24.12|22.32|23.98|22.18|24.17|22.37|23.98|22.18|0
1672324200000|2022-12-29 14:30:00|23.95|22.15|24.33|22.53|24.57|22.77|23.52|21.72|0
1672324500000|2022-12-29 14:35:00|24.26|22.46|24.98|23.18|25.15|23.35|24.24|22.44|0
1672324800000|2022-12-29 14:40:00|25.01|23.21|25.4|23.6|25.87|24.07|25.01|23.21|0
1672325100000|2022-12-29 14:45:00|25.5|23.7|25.72|23.92|25.82|24.02|25.37|23.57|0
1672325400000|2022-12-29 14:50:00|25.74|23.94|25.67|23.87|25.97|24.17|25.2|23.4|0
1672325700000|2022-12-29 14:55:00|25.69|23.89|25.89|24.09|26.07|24.27|25.62|23.82|0
1672326000000|2022-12-29 15:00:00|26.17|24.37|25.87|24.07|26.27|24.47|25.67|23.87|0
1672326300000|2022-12-29 15:05:00|25.84|24.04|25.97|24.17|26.83|25.03|25.73|23.93|0
1672326600000|2022-12-29 15:10:00|26|24.2|26.38|24.58|26.48|24.68|26|24.2|0
1672326900000|2022-12-29 15:15:00|26.48|24.68|26.81|25.01|26.81|25.01|26.4|24.6|0
1672327200000|2022-12-29 15:20:00|26.84|25.04|26.63|24.83|26.92|25.12|26.43|24.63|0
1672327500000|2022-12-29 15:25:00|26.6|24.8|26.25|24.45|26.63|24.83|26.2|24.4|0
1672327800000|2022-12-29 15:30:00|26.32|24.52|26.87|25.07|26.91|25.11|26.32|24.52|0
1672328100000|2022-12-29 15:35:00|26.89|25.09|26.94|25.14|27.12|25.32|26.81|25.01|0
1672328400000|2022-12-29 15:40:00|26.96|25.16|26.83|25.03|27.12|25.32|26.83|25.03|0
1672328700000|2022-12-29 15:45:00|26.89|25.09|26.55|24.75|26.94|25.14|26.47|24.67|0
1672329000000|2022-12-29 15:50:00|26.6|24.8|26.96|25.16|27.04|25.24|26.6|24.8|0
1672329300000|2022-12-29 15:55:00|26.94|25.14|27.12|25.32|27.25|25.45|26.94|25.14|0
1672329600000|2022-12-29 16:00:00|27.2|25.4|26.94|25.14|27.28|25.48|26.78|24.98|0
1672329900000|2022-12-29 16:05:00|26.88|25.08|26.65|24.85|27.01|25.21|26.5|24.7|0
1672330200000|2022-12-29 16:10:00|26.62|24.82|26.44|24.64|26.78|24.98|26.27|24.47|0
1672330500000|2022-12-29 16:15:00|26.42|24.62|26.7|24.9|26.86|25.06|26.37|24.57|0
1672330800000|2022-12-29 16:20:00|26.67|24.87|26.65|24.85|26.83|25.03|26.44|24.64|0
1672331100000|2022-12-29 16:25:00|26.62|24.82|26.3|24.5|26.93|25.13|26.25|24.45|0
1672331400000|2022-12-29 16:30:00|26.33|24.53|26.89|25.09|26.97|25.17|26.33|24.53|0
1672331700000|2022-12-29 16:35:00|26.87|25.07|26.84|25.04|26.92|25.12|26.71|24.91|0
1672332000000|2022-12-29 16:40:00|26.87|25.07|26.93|25.13|27|25.2|26.79|24.99|0
1672332300000|2022-12-29 16:45:00|26.95|25.15|27.34|25.54|27.42|25.62|26.92|25.12|0
1672332600000|2022-12-29 16:50:00|27.36|25.56|27.65|25.85|27.76|25.96|27.34|25.54|0
1672332900000|2022-12-29 16:55:00|27.63|25.83|27.42|25.62|27.68|25.88|27.36|25.56|0
1672333200000|2022-12-29 17:00:00|27.47|25.67|27.26|25.46|27.55|25.75|27.23|25.43|0
1672333500000|2022-12-29 17:05:00|27.28|25.48|27.47|25.67|27.47|25.67|27.13|25.33|0
1672333800000|2022-12-29 17:10:00|27.49|25.69|27.23|25.43|27.65|25.85|27.23|25.43|0
1672334100000|2022-12-29 17:15:00|27.15|25.35|27.44|25.64|27.57|25.77|27.12|25.32|0
1672334400000|2022-12-29 17:20:00|27.47|25.67|27.49|25.69|27.62|25.82|27.36|25.56|0
1672334700000|2022-12-29 17:25:00|27.44|25.64|27.31|25.51|27.46|25.66|27.23|25.43|0
1672335000000|2022-12-29 17:30:00|27.33|25.53|27.25|25.45|27.41|25.61|27.15|25.35|0
1672335300000|2022-12-29 17:35:00|27.23|25.43|26.91|25.11|27.28|25.48|26.76|24.96|0
1672335600000|2022-12-29 17:40:00|26.89|25.09|26.53|24.73|27.21|25.41|26.33|24.53|0
1672335900000|2022-12-29 17:45:00|26.56|24.76|26.45|24.65|26.64|24.84|26.43|24.63|0
1672336200000|2022-12-29 17:50:00|26.48|24.68|26.87|25.07|26.89|25.09|26.48|24.68|0
1672336500000|2022-12-29 17:55:00|26.85|25.05|26.76|24.96|26.93|25.13|26.75|24.95|0
1672336800000|2022-12-29 18:00:00|26.71|24.91|26.58|24.78|26.95|25.15|26.58|24.78|0
1672337100000|2022-12-29 18:05:00|26.59|24.79|26.27|24.47|26.68|24.88|26.14|24.34|0
1672337400000|2022-12-29 18:10:00|26.25|24.45|26.55|24.75|26.61|24.81|26.25|24.45|0
1672337700000|2022-12-29 18:15:00|26.53|24.73|26.53|24.73|26.81|25.01|26.37|24.57|0
1672338000000|2022-12-29 18:20:00|26.55|24.75|26.55|24.75|26.62|24.82|26.3|24.5|0
1672338300000|2022-12-29 18:25:00|26.58|24.78|26.55|24.75|26.68|24.88|26.5|24.7|0
1672338600000|2022-12-29 18:30:00|26.58|24.78|26.53|24.73|26.63|24.83|26.29|24.49|0
1672338900000|2022-12-29 18:35:00|26.47|24.67|26.01|24.21|26.58|24.78|25.85|24.05|0
1672339200000|2022-12-29 18:40:00|26.03|24.23|26.19|24.39|26.26|24.46|26.03|24.23|0
1672339500000|2022-12-29 18:45:00|26.21|24.41|26.11|24.31|26.29|24.49|25.96|24.16|0
1672339800000|2022-12-29 18:50:00|26.13|24.33|26.18|24.38|26.18|24.38|25.95|24.15|0
1672340100000|2022-12-29 18:55:00|26.16|24.36|26.25|24.45|26.31|24.51|25.98|24.18|0
1672340400000|2022-12-29 19:00:00|26.23|24.43|26.52|24.72|26.65|24.85|26.23|24.43|0
1672340700000|2022-12-29 19:05:00|26.54|24.74|26.36|24.56|26.7|24.9|26.18|24.38|0
1672341000000|2022-12-29 19:10:00|26.34|24.54|26.21|24.41|26.41|24.61|26.08|24.28|0
1672341300000|2022-12-29 19:15:00|26.18|24.38|26.31|24.51|26.39|24.59|26.1|24.3|0
1672341600000|2022-12-29 19:20:00|26.28|24.48|26.28|24.48|26.36|24.56|26.15|24.35|0
1672341900000|2022-12-29 19:25:00|26.33|24.53|25.95|24.15|26.36|24.56|25.95|24.15|0
1672342200000|2022-12-29 19:30:00|25.98|24.18|26.05|24.25|26.17|24.37|25.8|24|0
1672342500000|2022-12-29 19:35:00|25.97|24.17|26.15|24.35|26.23|24.43|25.97|24.17|0
1672342800000|2022-12-29 19:40:00|26.18|24.38|26.33|24.53|26.44|24.64|26.13|24.33|0
1672343100000|2022-12-29 19:45:00|26.36|24.56|26.18|24.38|26.36|24.56|26.13|24.33|0
1672343400000|2022-12-29 19:50:00|26.2|24.4|25.97|24.17|26.23|24.43|25.92|24.12|0
1672343700000|2022-12-29 19:55:00|26|24.2|25.88|24.08|26|24.2|25.82|24.02|0
1672344000000|2022-12-29 20:00:00|25.87|24.07|26.17|24.37|26.17|24.37|25.82|24.02|0
1672344300000|2022-12-29 20:05:00|26.15|24.35|26.12|24.32|26.25|24.45|25.94|24.14|0
1672344600000|2022-12-29 20:10:00|26.1|24.3|25.82|24.02|26.1|24.3|25.72|23.92|0
1672344900000|2022-12-29 20:15:00|25.79|23.99|25.69|23.89|25.84|24.04|25.51|23.71|0
1672345200000|2022-12-29 20:20:00|25.71|23.91|25.82|24.02|25.89|24.09|25.56|23.76|0
1672345500000|2022-12-29 20:25:00|25.76|23.96|25.76|23.96|25.97|24.17|25.64|23.84|0
1672345800000|2022-12-29 20:30:00|25.74|23.94|25.99|24.19|26.04|24.24|25.74|23.94|0
1672346100000|2022-12-29 20:35:00|25.97|24.17|25.86|24.06|26.09|24.29|25.74|23.94|0
1672346400000|2022-12-29 20:40:00|25.84|24.04|26.04|24.24|26.04|24.24|25.71|23.91|0
1672346700000|2022-12-29 20:45:00|26.02|24.22|26.17|24.37|26.22|24.42|25.94|24.14|0
1672347000000|2022-12-29 20:50:00|26.25|24.45|26.14|24.34|26.32|24.52|25.96|24.16|0
1672347300000|2022-12-29 20:55:00|26.07|24.27|25.58|23.78|26.07|24.27|25.46|23.66|0
1672347600000|2022-12-29 21:00:00|25.56|23.76|25.53|23.73|25.68|23.88|25.4|23.6|0
1672347900000|2022-12-29 21:05:00|25.55|23.75|25.76|23.96|25.76|23.96|25.55|23.75|0
1672348200000|2022-12-29 21:10:00|25.73|23.93|25.58|23.78|25.76|23.96|25.48|23.68|0
1672348500000|2022-12-29 21:15:00|25.68|23.68|25.5|23.5|25.68|23.68|25.48|23.48|0
1672348800000|2022-12-29 21:20:00|25.48|23.48|25.58|23.58|25.6|23.6|25.48|23.48|0
1672349100000|2022-12-29 21:25:00|25.59|23.59|25.58|23.58|25.59|23.59|25.53|23.53|0
1672349400000|2022-12-29 21:30:00|25.56|23.56|25.5|23.5|25.56|23.56|25.5|23.5|0
1672349700000|2022-12-29 21:35:00|25.53|23.53|25.45|23.45|25.53|23.53|25.45|23.45|0
1672350000000|2022-12-29 21:40:00|25.46|23.46|25.42|23.42|25.46|23.46|25.4|23.4|0
1672350300000|2022-12-29 21:45:00|25.45|23.45|25.45|23.45|25.47|23.47|25.42|23.42|0
1672350600000|2022-12-29 21:50:00|25.47|23.47|25.37|23.37|25.47|23.47|25.37|23.37|0
1672350900000|2022-12-29 21:55:00|25.36|23.36|25.41|23.41|25.43|23.43|25.3|23.3|0
1672351200000|2022-12-29 22:00:00|25.42|23.42|25.35|23.35|25.42|23.42|25.35|23.35|0
1672351500000|2022-12-29 22:05:00|25.33|23.33|25.37|23.37|25.39|23.39|25.33|23.33|0
1672351800000|2022-12-29 22:10:00|25.39|23.39|25.37|23.37|25.39|23.39|25.35|23.35|0
1672352100000|2022-12-29 22:15:00|25.36|23.36|25.37|23.37|25.38|23.38|25.34|23.34|0
1672352400000|2022-12-29 22:20:00|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1672352700000|2022-12-29 22:25:00|25.38|23.38|25.38|23.38|25.39|23.39|25.38|23.38|0
1672353300000|2022-12-29 22:35:00|25.39|23.39|25.4|23.4|25.4|23.4|25.39|23.39|0
1672353900000|2022-12-29 22:45:00|25.41|23.41|25.41|23.41|25.42|23.42|25.41|23.41|0
1672354200000|2022-12-29 22:50:00|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1672354500000|2022-12-29 22:55:00|25.43|23.43|25.42|23.42|25.43|23.43|25.42|23.42|0
1672354800000|2022-12-29 23:00:00|25.45|23.45|25.29|23.29|25.53|23.53|25.28|23.28|0
1672355100000|2022-12-29 23:05:00|25.3|23.3|25.12|23.12|25.41|23.41|25.12|23.12|0
1672355400000|2022-12-29 23:10:00|25.14|23.14|25.14|23.14|25.21|23.21|25.09|23.09|0
1672355700000|2022-12-29 23:15:00|25.11|23.11|25.19|23.19|25.24|23.24|25.11|23.11|0
1672356000000|2022-12-29 23:20:00|25.16|23.16|25.09|23.09|25.19|23.19|25.06|23.06|0
1672356300000|2022-12-29 23:25:00|25.06|23.06|25.09|23.09|25.16|23.16|25.06|23.06|0
1672356600000|2022-12-29 23:30:00|25.11|23.11|25.2|23.2|25.21|23.21|25.06|23.06|0
1672356900000|2022-12-29 23:35:00|25.21|23.21|25.14|23.14|25.21|23.21|25.04|23.04|0
1672357200000|2022-12-29 23:40:00|25.16|23.16|25.11|23.11|25.16|23.16|25.02|23.02|0
1672357500000|2022-12-29 23:45:00|25.09|23.09|25.06|23.06|25.14|23.14|25.04|23.04|0
1672357800000|2022-12-29 23:50:00|25.07|23.07|25.13|23.13|25.13|23.13|25.04|23.04|0
1672358100000|2022-12-29 23:55:00|25.12|23.12|25.08|23.08|25.13|23.13|25.08|23.08|0
1672358400000|2022-12-30 00:00:00|25.11|23.11|25.16|23.16|25.21|23.21|25.06|23.06|0
1672358700000|2022-12-30 00:05:00|25.18|23.18|25.11|23.11|25.19|23.19|25.06|23.06|0
1672359000000|2022-12-30 00:10:00|25.1|23.1|25.06|23.06|25.11|23.11|25.06|23.06|0
1672359300000|2022-12-30 00:15:00|25.03|23.03|24.98|22.98|25.03|23.03|24.89|22.89|0
1672359600000|2022-12-30 00:20:00|25.01|23.01|25.03|23.03|25.03|23.03|24.98|22.98|0
1672359900000|2022-12-30 00:25:00|25.01|23.01|25.01|23.01|25.03|23.03|24.98|22.98|0
1672360200000|2022-12-30 00:30:00|24.99|22.99|25.03|23.03|25.03|23.03|24.98|22.98|0
1672360500000|2022-12-30 00:35:00|25.02|23.02|25.05|23.05|25.08|23.08|25.01|23.01|0
1672360800000|2022-12-30 00:40:00|25.07|23.07|25.08|23.08|25.1|23.1|25.05|23.05|0
1672361100000|2022-12-30 00:45:00|25.05|23.05|25.08|23.08|25.08|23.08|24.98|22.98|0
1672361400000|2022-12-30 00:50:00|25.07|23.07|25.08|23.08|25.08|23.08|25.02|23.02|0
1672361700000|2022-12-30 00:55:00|25.1|23.1|25.08|23.08|25.13|23.13|25.05|23.05|0
1672362000000|2022-12-30 01:00:00|25.05|23.05|25.18|23.18|25.27|23.27|25.05|23.05|0
1672362300000|2022-12-30 01:05:00|25.19|23.19|24.98|22.98|25.2|23.2|24.93|22.93|0
1672362600000|2022-12-30 01:10:00|25|23|24.93|22.93|25.08|23.08|24.9|22.9|0
1672362900000|2022-12-30 01:15:00|24.94|22.94|25.02|23.02|25.07|23.07|24.85|22.85|0
1672363200000|2022-12-30 01:20:00|25.05|23.05|25.06|23.06|25.07|23.07|24.98|22.98|0
1672363500000|2022-12-30 01:25:00|25.05|23.05|25|23|25.05|23.05|24.95|22.95|0
1672363800000|2022-12-30 01:30:00|24.97|22.97|24.97|22.97|25.02|23.02|24.95|22.95|0
1672364100000|2022-12-30 01:35:00|24.95|22.95|24.85|22.85|25.01|23.01|24.83|22.83|0
1672364400000|2022-12-30 01:40:00|24.83|22.83|24.7|22.7|24.86|22.86|24.7|22.7|0
1672364700000|2022-12-30 01:45:00|24.73|22.73|24.8|22.8|24.9|22.9|24.7|22.7|0
1672365000000|2022-12-30 01:50:00|24.78|22.78|24.85|22.85|24.9|22.9|24.75|22.75|0
1672365300000|2022-12-30 01:55:00|24.86|22.86|24.95|22.95|24.95|22.95|24.85|22.85|0
1672365600000|2022-12-30 02:00:00|24.9|22.9|24.9|22.9|24.92|22.92|24.82|22.82|0
1672365900000|2022-12-30 02:05:00|24.87|22.87|24.87|22.87|24.9|22.9|24.85|22.85|0
1672366200000|2022-12-30 02:10:00|24.9|22.9|24.97|22.97|24.99|22.99|24.88|22.88|0
1672366500000|2022-12-30 02:15:00|24.94|22.94|24.93|22.93|24.99|22.99|24.92|22.92|0
1672366800000|2022-12-30 02:20:00|24.92|22.92|24.8|22.8|24.92|22.92|24.7|22.7|0
1672367100000|2022-12-30 02:25:00|24.82|22.82|24.97|22.97|24.99|22.99|24.82|22.82|0
1672367400000|2022-12-30 02:30:00|24.99|22.99|25|23|25.07|23.07|24.97|22.97|0
1672367700000|2022-12-30 02:35:00|25.02|23.02|25.04|23.04|25.04|23.04|24.97|22.97|0
1672368000000|2022-12-30 02:40:00|25.03|23.03|24.96|22.96|25.04|23.04|24.96|22.96|0
1672368300000|2022-12-30 02:45:00|24.98|22.98|25.06|23.06|25.09|23.09|24.98|22.98|0
1672368600000|2022-12-30 02:50:00|25.05|23.05|25.06|23.06|25.06|23.06|25.01|23.01|0
1672368900000|2022-12-30 02:55:00|25.04|23.04|25.11|23.11|25.14|23.14|25.01|23.01|0
1672369200000|2022-12-30 03:00:00|25.14|23.14|25.23|23.23|25.23|23.23|25.14|23.14|0
1672369500000|2022-12-30 03:05:00|25.21|23.21|25.28|23.28|25.33|23.33|25.18|23.18|0
1672369800000|2022-12-30 03:10:00|25.26|23.26|25.28|23.28|25.28|23.28|25.23|23.23|0
1672370100000|2022-12-30 03:15:00|25.26|23.26|25.26|23.26|25.27|23.27|25.22|23.22|0
1672370400000|2022-12-30 03:20:00|25.28|23.28|25.28|23.28|25.33|23.33|25.28|23.28|0
1672370700000|2022-12-30 03:25:00|25.27|23.27|25.21|23.21|25.31|23.31|25.21|23.21|0
1672371000000|2022-12-30 03:30:00|25.26|23.26|25.38|23.38|25.43|23.43|25.26|23.26|0
1672371300000|2022-12-30 03:35:00|25.35|23.35|25.35|23.35|25.38|23.38|25.28|23.28|0
1672371600000|2022-12-30 03:40:00|25.33|23.33|25.4|23.4|25.4|23.4|25.33|23.33|0
1672371900000|2022-12-30 03:45:00|25.43|23.43|25.35|23.35|25.43|23.43|25.3|23.3|0
1672372200000|2022-12-30 03:50:00|25.38|23.38|25.35|23.35|25.41|23.41|25.35|23.35|0
1672372500000|2022-12-30 03:55:00|25.38|23.38|25.3|23.3|25.43|23.43|25.29|23.29|0
1672372800000|2022-12-30 04:00:00|25.33|23.33|25.25|23.25|25.33|23.33|25.23|23.23|0
1672373100000|2022-12-30 04:05:00|25.23|23.23|25.28|23.28|25.28|23.28|25.2|23.2|0
1672373400000|2022-12-30 04:10:00|25.26|23.26|25.23|23.23|25.3|23.3|25.23|23.23|0
1672373700000|2022-12-30 04:15:00|25.2|23.2|25.22|23.22|25.22|23.22|25.18|23.18|0
1672374000000|2022-12-30 04:20:00|25.2|23.2|25.22|23.22|25.25|23.25|25.2|23.2|0
1672374300000|2022-12-30 04:25:00|25.2|23.2|25.25|23.25|25.25|23.25|25.2|23.2|0
1672374600000|2022-12-30 04:30:00|25.27|23.27|25.22|23.22|25.27|23.27|25.17|23.17|0
1672374900000|2022-12-30 04:35:00|25.25|23.25|25.25|23.25|25.25|23.25|25.2|23.2|0
1672375200000|2022-12-30 04:40:00|25.21|23.21|25.17|23.17|25.25|23.25|25.17|23.17|0
1672375500000|2022-12-30 04:45:00|25.15|23.15|25.17|23.17|25.2|23.2|25.12|23.12|0
1672375800000|2022-12-30 04:50:00|25.15|23.15|25.16|23.16|25.17|23.17|25.15|23.15|0
1672376100000|2022-12-30 04:55:00|25.15|23.15|25.22|23.22|25.22|23.22|25.15|23.15|0
1672376400000|2022-12-30 05:00:00|25.24|23.24|25.12|23.12|25.27|23.27|25.12|23.12|0
1672376700000|2022-12-30 05:05:00|25.14|23.14|25.14|23.14|25.19|23.19|25.07|23.07|0
1672377000000|2022-12-30 05:10:00|25.12|23.12|25.07|23.07|25.17|23.17|25.07|23.07|0
1672377300000|2022-12-30 05:15:00|25.04|23.04|25.04|23.04|25.09|23.09|25.04|23.04|0
1672377600000|2022-12-30 05:20:00|25.07|23.07|24.97|22.97|25.07|23.07|24.97|22.97|0
1672377900000|2022-12-30 05:25:00|24.96|22.96|24.94|22.94|25.04|23.04|24.9|22.9|0
1672378200000|2022-12-30 05:30:00|24.92|22.92|24.7|22.7|24.92|22.92|24.67|22.67|0
1672378500000|2022-12-30 05:35:00|24.72|22.72|24.82|22.82|24.87|22.87|24.71|22.71|0
1672378800000|2022-12-30 05:40:00|24.83|22.83|24.84|22.84|24.89|22.89|24.82|22.82|0
1672379100000|2022-12-30 05:45:00|24.82|22.82|24.65|22.65|24.82|22.82|24.6|22.6|0
1672379400000|2022-12-30 05:50:00|24.62|22.62|24.73|22.73|24.79|22.79|24.6|22.6|0
1672379700000|2022-12-30 05:55:00|24.72|22.72|24.79|22.79|24.84|22.84|24.67|22.67|0
1672380000000|2022-12-30 06:00:00|24.77|22.77|24.48|22.48|24.78|22.78|24.33|22.33|0
1672380300000|2022-12-30 06:05:00|24.49|22.49|24.21|22.21|24.49|22.49|24.19|22.19|0
1672380600000|2022-12-30 06:10:00|24.22|22.22|24.26|22.26|24.28|22.28|24.16|22.16|0
1672380900000|2022-12-30 06:15:00|24.28|22.28|24.21|22.21|24.33|22.33|24.19|22.19|0
1672381200000|2022-12-30 06:20:00|24.2|22.2|24.21|22.21|24.28|22.28|24.2|22.2|0
1672381500000|2022-12-30 06:25:00|24.22|22.22|24.18|22.18|24.23|22.23|24.14|22.14|0
1672381800000|2022-12-30 06:30:00|24.21|22.21|24.18|22.18|24.26|22.26|24.11|22.11|0
1672382100000|2022-12-30 06:35:00|24.16|22.16|24.16|22.16|24.21|22.21|24.11|22.11|0
1672382400000|2022-12-30 06:40:00|24.18|22.18|24.18|22.18|24.21|22.21|24.13|22.13|0
1672382700000|2022-12-30 06:45:00|24.16|22.16|24.25|22.25|24.25|22.25|24.12|22.12|0
1672383000000|2022-12-30 06:50:00|24.27|22.27|24.21|22.21|24.3|22.3|24.21|22.21|0
1672383300000|2022-12-30 06:55:00|24.19|22.19|24.58|22.58|24.75|22.75|24.18|22.18|0
1672383600000|2022-12-30 07:00:00|24.53|22.53|24.75|22.75|24.75|22.75|24.5|22.5|0
1672383900000|2022-12-30 07:05:00|24.77|22.77|25.35|23.35|25.4|23.4|24.75|22.75|0
1672384200000|2022-12-30 07:10:00|25.34|23.34|25.93|23.93|26.01|24.01|25.33|23.33|0
1672384500000|2022-12-30 07:15:00|25.9|23.9|25.78|23.78|25.94|23.94|25.75|23.75|0
1672384800000|2022-12-30 07:20:00|25.77|23.77|25.73|23.73|25.85|23.85|25.68|23.68|0
1672385100000|2022-12-30 07:25:00|25.7|23.7|25.43|23.43|25.7|23.7|25.43|23.43|0
1672385400000|2022-12-30 07:30:00|25.4|23.4|25.53|23.53|25.58|23.58|25.4|23.4|0
1672385700000|2022-12-30 07:35:00|25.55|23.55|25.55|23.55|25.58|23.58|25.45|23.45|0
1672386000000|2022-12-30 07:40:00|25.58|23.58|25.83|23.83|25.85|23.85|25.53|23.53|0
1672386300000|2022-12-30 07:45:00|25.8|23.8|25.83|23.83|25.88|23.88|25.75|23.75|0
1672386600000|2022-12-30 07:50:00|25.84|23.84|25.8|23.8|25.88|23.88|25.76|23.76|0
1672386900000|2022-12-30 07:55:00|25.77|23.77|25.87|23.87|25.95|23.95|25.75|23.75|0
1672387200000|2022-12-30 08:00:00|25.9|23.9|25.52|23.52|25.9|23.9|25.4|23.4|0
1672387500000|2022-12-30 08:05:00|25.44|23.64|25.52|23.72|25.52|23.72|25.3|23.5|0
1672387800000|2022-12-30 08:10:00|25.51|23.71|25.31|23.51|25.52|23.72|25.15|23.35|0
1672388100000|2022-12-30 08:15:00|25.3|23.5|25.47|23.67|25.52|23.72|25.18|23.38|0
1672388400000|2022-12-30 08:20:00|25.5|23.7|25.26|23.46|25.5|23.7|25.1|23.3|0
1672388700000|2022-12-30 08:25:00|25.25|23.45|25.43|23.63|25.5|23.7|25.17|23.37|0
1672389000000|2022-12-30 08:30:00|25.42|23.62|25.48|23.68|25.64|23.84|25.4|23.6|0
1672389300000|2022-12-30 08:35:00|25.49|23.69|25.59|23.79|25.69|23.89|25.49|23.69|0
1672389600000|2022-12-30 08:40:00|25.62|23.82|25.73|23.93|25.74|23.94|25.54|23.74|0
1672389900000|2022-12-30 08:45:00|25.72|23.92|25.52|23.72|25.74|23.94|25.52|23.72|0
1672390200000|2022-12-30 08:50:00|25.49|23.69|25.49|23.69|25.5|23.7|25.37|23.57|0
1672390500000|2022-12-30 08:55:00|25.48|23.68|24.95|23.15|25.49|23.69|24.85|23.05|0
1672390800000|2022-12-30 09:00:00|24.9|23.1|24.97|23.17|25.05|23.25|24.85|23.05|0
1672391100000|2022-12-30 09:05:00|24.99|23.19|25.27|23.47|25.32|23.52|24.92|23.12|0
1672391400000|2022-12-30 09:10:00|25.24|23.44|25.34|23.54|25.37|23.57|25.09|23.29|0
1672391700000|2022-12-30 09:15:00|25.33|23.53|25.29|23.49|25.51|23.71|25.23|23.43|0
1672392000000|2022-12-30 09:20:00|25.27|23.47|25.17|23.37|25.29|23.49|25.14|23.34|0
1672392300000|2022-12-30 09:25:00|25.14|23.34|25.31|23.51|25.31|23.51|25.04|23.24|0
1672392600000|2022-12-30 09:30:00|25.26|23.46|25.31|23.51|25.39|23.59|25.26|23.46|0
1672392900000|2022-12-30 09:35:00|25.33|23.53|25.31|23.51|25.44|23.64|25.26|23.46|0
1672393200000|2022-12-30 09:40:00|25.29|23.49|25.35|23.55|25.39|23.59|25.29|23.49|0
1672393500000|2022-12-30 09:45:00|25.36|23.56|25.15|23.35|25.36|23.56|25.14|23.34|0
1672393800000|2022-12-30 09:50:00|25.09|23.29|25.41|23.61|25.41|23.61|25.09|23.29|0
1672394100000|2022-12-30 09:55:00|25.43|23.63|25.66|23.86|25.67|23.87|25.37|23.57|0
1672394400000|2022-12-30 10:00:00|25.63|23.83|25.51|23.71|25.66|23.86|25.46|23.66|0
1672394700000|2022-12-30 10:05:00|25.53|23.73|25.68|23.88|25.73|23.93|25.52|23.72|0
1672395000000|2022-12-30 10:10:00|25.66|23.86|25.46|23.66|25.67|23.87|25.46|23.66|0
1672395300000|2022-12-30 10:15:00|25.48|23.68|25.46|23.66|25.58|23.78|25.41|23.61|0
1672395600000|2022-12-30 10:20:00|25.47|23.67|25.73|23.93|25.78|23.98|25.47|23.67|0
1672395900000|2022-12-30 10:25:00|25.75|23.95|25.85|24.05|25.88|24.08|25.68|23.88|0
1672396200000|2022-12-30 10:30:00|25.83|24.03|25.77|23.97|25.93|24.13|25.75|23.95|0
1672396500000|2022-12-30 10:35:00|25.75|23.95|26|24.2|26.06|24.26|25.75|23.95|0
1672396800000|2022-12-30 10:40:00|26.03|24.23|26.22|24.42|26.22|24.42|26|24.2|0
1672397100000|2022-12-30 10:45:00|26.21|24.41|26.05|24.25|26.3|24.5|26.05|24.25|0
1672397400000|2022-12-30 10:50:00|26.08|24.28|25.9|24.1|26.1|24.3|25.86|24.06|0
1672397700000|2022-12-30 10:55:00|25.85|24.05|25.95|24.15|25.95|24.15|25.83|24.03|0
1672398000000|2022-12-30 11:00:00|25.93|24.13|25.8|24|26.08|24.28|25.77|23.97|0
1672398300000|2022-12-30 11:05:00|25.79|23.99|25.77|23.97|25.8|24|25.65|23.85|0
1672398600000|2022-12-30 11:10:00|25.75|23.95|25.72|23.92|25.8|24|25.71|23.91|0
1672398900000|2022-12-30 11:15:00|25.75|23.95|25.77|23.97|25.8|24|25.67|23.87|0
1672399200000|2022-12-30 11:20:00|25.76|23.96|25.77|23.97|25.85|24.05|25.65|23.85|0
1672399500000|2022-12-30 11:25:00|25.72|23.92|25.82|24.02|25.82|24.02|25.72|23.92|0
1672399800000|2022-12-30 11:30:00|25.81|24.01|25.87|24.07|25.9|24.1|25.8|24|0
1672400100000|2022-12-30 11:35:00|25.9|24.1|26.3|24.5|26.3|24.5|25.9|24.1|0
1672400400000|2022-12-30 11:40:00|26.28|24.48|25.97|24.17|26.28|24.48|25.95|24.15|0
1672400700000|2022-12-30 11:45:00|26|24.2|25.84|24.04|26.05|24.25|25.82|24.02|0
1672401000000|2022-12-30 11:50:00|25.82|24.02|25.67|23.87|25.92|24.12|25.66|23.86|0
1672401300000|2022-12-30 11:55:00|25.64|23.84|25.59|23.79|25.67|23.87|25.49|23.69|0
1672401600000|2022-12-30 12:00:00|25.57|23.77|25.59|23.79|25.74|23.94|25.52|23.72|0
1672401900000|2022-12-30 12:05:00|25.62|23.82|25.52|23.72|25.62|23.82|25.49|23.69|0
1672402200000|2022-12-30 12:10:00|25.53|23.73|26.07|24.27|26.07|24.27|25.42|23.62|0
1672402500000|2022-12-30 12:15:00|26.08|24.28|25.96|24.16|26.12|24.32|25.92|24.12|0
1672402800000|2022-12-30 12:20:00|25.97|24.17|25.92|24.12|25.97|24.17|25.82|24.02|0
1672403100000|2022-12-30 12:25:00|25.89|24.09|25.72|23.92|25.92|24.12|25.69|23.89|0
1672403400000|2022-12-30 12:30:00|25.69|23.89|25.79|23.99|25.88|24.08|25.67|23.87|0
1672403700000|2022-12-30 12:35:00|25.8|24|25.49|23.69|25.8|24|25.27|23.47|0
1672404000000|2022-12-30 12:40:00|25.52|23.72|25.59|23.79|25.64|23.84|25.44|23.64|0
1672404300000|2022-12-30 12:45:00|25.57|23.77|25.62|23.82|25.69|23.89|25.54|23.74|0
1672404600000|2022-12-30 12:50:00|25.64|23.84|25.69|23.89|25.77|23.97|25.64|23.84|0
1672404900000|2022-12-30 12:55:00|25.67|23.87|25.42|23.62|25.72|23.92|25.39|23.59|0
1672405200000|2022-12-30 13:00:00|25.37|23.57|25.35|23.55|25.39|23.59|25.12|23.32|0
1672405500000|2022-12-30 13:05:00|25.37|23.57|25.42|23.62|25.47|23.67|25.34|23.54|0
1672405800000|2022-12-30 13:10:00|25.44|23.64|25.37|23.57|25.46|23.66|25.27|23.47|0
1672406100000|2022-12-30 13:15:00|25.39|23.59|25.29|23.49|25.44|23.64|25.23|23.43|0
1672406400000|2022-12-30 13:20:00|25.24|23.44|25.08|23.28|25.24|23.44|25.04|23.24|0
1672406700000|2022-12-30 13:25:00|25.09|23.29|24.97|23.17|25.19|23.39|24.87|23.07|0
1672407000000|2022-12-30 13:30:00|24.95|23.15|25.04|23.24|25.12|23.32|24.83|23.03|0
1672407300000|2022-12-30 13:35:00|25.07|23.27|24.87|23.07|25.21|23.41|24.85|23.05|0
1672407600000|2022-12-30 13:40:00|24.85|23.05|25.04|23.24|25.16|23.36|24.85|23.05|0
1672407900000|2022-12-30 13:45:00|25.07|23.27|25.07|23.27|25.16|23.36|25.04|23.24|0
1672408200000|2022-12-30 13:50:00|25.12|23.32|25.21|23.41|25.21|23.41|24.87|23.07|0
1672408500000|2022-12-30 13:55:00|25.2|23.4|25.25|23.45|25.29|23.49|25.09|23.29|0
1672408800000|2022-12-30 14:00:00|25.24|23.44|25.19|23.39|25.26|23.46|25.06|23.26|0
1672409100000|2022-12-30 14:05:00|25.16|23.36|25.06|23.26|25.21|23.41|25.04|23.24|0
1672409400000|2022-12-30 14:10:00|25.09|23.29|24.94|23.14|25.17|23.37|24.94|23.14|0
1672409700000|2022-12-30 14:15:00|24.97|23.17|25.21|23.41|25.21|23.41|24.92|23.12|0
1672410000000|2022-12-30 14:20:00|25.16|23.36|25.11|23.31|25.21|23.41|25.01|23.21|0
1672410300000|2022-12-30 14:25:00|25.06|23.26|24.89|23.09|25.11|23.31|24.76|22.96|0
1672410600000|2022-12-30 14:30:00|24.77|22.97|25.07|23.27|25.83|24.03|24.38|22.58|0
1672410900000|2022-12-30 14:35:00|24.99|23.19|25.34|23.54|25.69|23.89|24.82|23.02|0
1672411200000|2022-12-30 14:40:00|25.27|23.47|25.12|23.32|25.27|23.47|24.62|22.82|0
1672411500000|2022-12-30 14:45:00|25.02|23.22|23.5|21.7|25.1|23.3|23.39|21.59|0
1672411800000|2022-12-30 14:50:00|23.48|21.68|24.18|22.38|24.32|22.52|23.48|21.68|0
1672412100000|2022-12-30 14:55:00|24.13|22.33|24.68|22.88|24.68|22.88|23.9|22.1|0
1672412400000|2022-12-30 15:00:00|24.59|22.79|24.42|22.62|24.8|23|24.23|22.43|0
1672412700000|2022-12-30 15:05:00|24.39|22.59|23.92|22.12|24.43|22.63|23.39|21.59|0
1672413000000|2022-12-30 15:10:00|23.9|22.1|24.47|22.67|24.52|22.72|23.9|22.1|0
1672413300000|2022-12-30 15:15:00|24.45|22.65|25.27|23.47|25.35|23.55|24.3|22.5|0
1672413600000|2022-12-30 15:20:00|25.22|23.42|25.27|23.47|25.4|23.6|24.99|23.19|0
1672413900000|2022-12-30 15:25:00|25.31|23.51|24.93|23.13|25.35|23.55|24.76|22.96|0
1672414200000|2022-12-30 15:30:00|24.9|23.1|24.28|22.48|24.9|23.1|23.91|22.11|0
1672414500000|2022-12-30 15:35:00|24.33|22.53|24.24|22.44|24.5|22.7|24.12|22.32|0
1672414800000|2022-12-30 15:40:00|24.26|22.46|24.21|22.41|24.4|22.6|24|22.2|0
1672415100000|2022-12-30 15:45:00|24.19|22.39|25.11|23.31|25.18|23.38|24.14|22.34|0
1672415400000|2022-12-30 15:50:00|25.08|23.28|23.7|21.9|25.08|23.28|23.7|21.9|0
1672415700000|2022-12-30 15:55:00|23.75|21.95|23.49|21.69|23.87|22.07|23.33|21.53|0
1672416000000|2022-12-30 16:00:00|23.52|21.72|23.51|21.71|23.63|21.83|23.33|21.53|0
1672416300000|2022-12-30 16:05:00|23.57|21.77|23.7|21.9|23.75|21.95|23.49|21.69|0
1672416600000|2022-12-30 16:10:00|23.68|21.88|23.19|21.39|23.82|22.02|23.19|21.39|0
1672416900000|2022-12-30 16:15:00|23.21|21.41|23.57|21.77|23.68|21.88|23.03|21.23|0
1672417200000|2022-12-30 16:20:00|23.6|21.8|23.92|22.12|23.99|22.19|23.32|21.52|0
1672417500000|2022-12-30 16:25:00|23.94|22.14|23.96|22.16|24.08|22.28|23.84|22.04|0
1672417800000|2022-12-30 16:30:00|23.99|22.19|24.44|22.64|24.53|22.73|23.82|22.02|0
1672418100000|2022-12-30 16:35:00|24.46|22.66|24.6|22.8|24.7|22.9|24.34|22.54|0
1672418400000|2022-12-30 16:40:00|24.63|22.83|24.44|22.64|24.65|22.85|24.34|22.54|0
1672418700000|2022-12-30 16:45:00|24.46|22.66|24.41|22.61|24.6|22.8|24.34|22.54|0
1672419000000|2022-12-30 16:50:00|24.43|22.63|24.48|22.68|24.55|22.75|24.36|22.56|0
1672419300000|2022-12-30 16:55:00|24.53|22.73|24.93|23.13|24.98|23.18|24.36|22.56|0
1672419600000|2022-12-30 17:00:00|24.95|23.15|24.81|23.01|25.03|23.23|24.76|22.96|0
1672419900000|2022-12-30 17:05:00|24.78|22.98|24.76|22.96|24.81|23.01|24.64|22.84|0
1672420200000|2022-12-30 17:10:00|24.78|22.98|24.66|22.86|25|23.2|24.56|22.76|0
1672420500000|2022-12-30 17:15:00|24.71|22.91|24.85|23.05|25|23.2|24.68|22.88|0
1672420800000|2022-12-30 17:20:00|24.84|23.04|25.07|23.27|25.12|23.32|24.78|22.98|0
1672421100000|2022-12-30 17:25:00|25.05|23.25|24.92|23.12|25.1|23.3|24.78|22.98|0
1672421400000|2022-12-30 17:30:00|24.9|23.1|25.07|23.27|25.1|23.3|24.83|23.03|0
1672421700000|2022-12-30 17:35:00|25.02|23.22|24.85|23.05|25.24|23.44|24.83|23.03|0
1672422000000|2022-12-30 17:40:00|24.83|23.03|24.87|23.07|24.98|23.18|24.75|22.95|0
1672422300000|2022-12-30 17:45:00|24.9|23.1|24.87|23.07|25.07|23.27|24.8|23|0
1672422600000|2022-12-30 17:50:00|24.9|23.1|24.63|22.83|25.04|23.24|24.61|22.81|0
1672422900000|2022-12-30 17:55:00|24.61|22.81|25.07|23.27|25.07|23.27|24.53|22.73|0
1672423200000|2022-12-30 18:00:00|25.13|23.33|24.82|23.02|25.13|23.33|24.67|22.87|0
1672423500000|2022-12-30 18:05:00|24.8|23|24.7|22.9|24.87|23.07|24.65|22.85|0
1672423800000|2022-12-30 18:10:00|24.71|22.91|24.65|22.85|24.8|23|24.6|22.8|0
1672424100000|2022-12-30 18:15:00|24.7|22.9|24.1|22.3|24.7|22.9|24.08|22.28|0
1672424400000|2022-12-30 18:20:00|24.05|22.25|23.19|21.39|24.05|22.25|23.1|21.3|0
1672424700000|2022-12-30 18:25:00|23.17|21.37|23.54|21.74|23.56|21.76|22.71|20.91|0
1672425000000|2022-12-30 18:30:00|23.51|21.71|23.98|22.18|24.03|22.23|23.49|21.69|0
1672425300000|2022-12-30 18:35:00|24.03|22.23|23.88|22.08|24.22|22.42|23.82|22.02|0
1672425600000|2022-12-30 18:40:00|23.89|22.09|23.75|21.95|23.89|22.09|23.58|21.78|0
1672425900000|2022-12-30 18:45:00|23.77|21.97|23.56|21.76|23.82|22.02|23.49|21.69|0
1672426200000|2022-12-30 18:50:00|23.61|21.81|23.77|21.97|23.77|21.97|23.47|21.67|0
1672426500000|2022-12-30 18:55:00|23.74|21.94|23.51|21.71|23.74|21.94|23.46|21.66|0
1672426800000|2022-12-30 19:00:00|23.49|21.69|23.16|21.36|23.65|21.85|23.14|21.34|0
1672427100000|2022-12-30 19:05:00|23.14|21.34|22.98|21.18|23.28|21.48|22.96|21.16|0
1672427400000|2022-12-30 19:10:00|23|21.2|23.09|21.29|23.26|21.46|22.87|21.07|0
1672427700000|2022-12-30 19:15:00|23.05|21.25|23.03|21.23|23.07|21.27|22.84|21.04|0
1672428000000|2022-12-30 19:20:00|23|21.2|23|21.2|23.12|21.32|22.91|21.11|0
1672428300000|2022-12-30 19:25:00|22.98|21.18|23.28|21.48|23.41|21.61|22.93|21.13|0
1672428600000|2022-12-30 19:30:00|23.3|21.5|23.53|21.73|23.58|21.78|23.25|21.45|0
1672428900000|2022-12-30 19:35:00|23.48|21.68|23.32|21.52|23.51|21.71|23.21|21.41|0
1672429200000|2022-12-30 19:40:00|23.3|21.5|23.26|21.46|23.34|21.54|23.11|21.31|0
1672429500000|2022-12-30 19:45:00|23.25|21.45|23|21.2|23.39|21.59|22.91|21.11|0
1672429800000|2022-12-30 19:50:00|22.98|21.18|23.32|21.52|23.46|21.66|22.98|21.18|0
1672430100000|2022-12-30 19:55:00|23.3|21.5|23.25|21.45|23.39|21.59|23.04|21.24|0
1672430400000|2022-12-30 20:00:00|23.23|21.43|23.81|22.01|23.99|22.19|23.23|21.43|0
1672430700000|2022-12-30 20:05:00|23.84|22.04|24.02|22.22|24.09|22.29|23.69|21.89|0
1672431000000|2022-12-30 20:10:00|23.99|22.19|24.57|22.77|24.76|22.96|23.92|22.12|0
1672431300000|2022-12-30 20:15:00|24.66|22.86|24.66|22.86|25.07|23.27|24.64|22.84|0
1672431600000|2022-12-30 20:20:00|24.68|22.88|24.61|22.81|24.93|23.13|24.54|22.74|0
1672431900000|2022-12-30 20:25:00|24.64|22.84|24.4|22.6|24.66|22.86|24.35|22.55|0
1672432200000|2022-12-30 20:30:00|24.42|22.62|25.07|23.27|25.15|23.35|24.32|22.52|0
1672432500000|2022-12-30 20:35:00|25.02|23.22|25.12|23.32|25.19|23.39|24.88|23.08|0
1672432800000|2022-12-30 20:40:00|25.1|23.3|25.19|23.39|25.34|23.54|24.97|23.17|0
1672433100000|2022-12-30 20:45:00|25.25|23.45|25.96|24.16|26.01|24.21|25.24|23.44|0
1672433400000|2022-12-30 20:50:00|26.14|24.34|25.87|24.07|26.29|24.49|25.54|23.74|0
1672433700000|2022-12-30 20:55:00|25.84|24.04|26.07|24.27|26.07|24.27|25.59|23.79|0
1672434000000|2022-12-30 21:00:00|25.97|24.17|26.3|24.5|26.35|24.55|25.87|24.07|0
1672434300000|2022-12-30 21:05:00|26.27|24.47|26.24|24.44|26.35|24.55|26.19|24.39|0
1672434600000|2022-12-30 21:10:00|26.27|24.47|26.58|24.78|26.71|24.91|26.27|24.47|0
1672709400000|2023-01-03 01:30:00|24.37|22.37|24.54|22.54|24.65|22.65|24.35|22.35|0
1672709700000|2023-01-03 01:35:00|24.56|22.56|24.56|22.56|24.66|22.66|24.45|22.45|0
1672710000000|2023-01-03 01:40:00|24.54|22.54|24.85|22.85|24.88|22.88|24.53|22.53|0
1672710300000|2023-01-03 01:45:00|24.92|22.92|24.9|22.9|24.97|22.97|24.73|22.73|0
1672710600000|2023-01-03 01:50:00|24.91|22.91|24.9|22.9|24.91|22.91|24.63|22.63|0
1672710900000|2023-01-03 01:55:00|24.92|22.92|25.27|23.27|25.34|23.34|24.8|22.8|0
1672711200000|2023-01-03 02:00:00|25.19|23.19|25.34|23.34|25.36|23.36|25.03|23.03|0
1672711500000|2023-01-03 02:05:00|25.36|23.36|25.24|23.24|25.36|23.36|25.17|23.17|0
1672711800000|2023-01-03 02:10:00|25.25|23.25|25.21|23.21|25.46|23.46|25.19|23.19|0
1672712100000|2023-01-03 02:15:00|25.19|23.19|25.34|23.34|25.36|23.36|25.04|23.04|0
1672712400000|2023-01-03 02:20:00|25.35|23.35|25.56|23.56|25.58|23.58|25.31|23.31|0
1672712700000|2023-01-03 02:25:00|25.57|23.57|25.55|23.55|25.63|23.63|25.46|23.46|0
1672713000000|2023-01-03 02:30:00|25.53|23.53|25.66|23.66|25.68|23.68|25.43|23.43|0
1672713300000|2023-01-03 02:35:00|25.68|23.68|26.01|24.01|26.01|24.01|25.63|23.63|0
1672713600000|2023-01-03 02:40:00|25.98|23.98|26.21|24.21|26.23|24.23|25.91|23.91|0
1672713900000|2023-01-03 02:45:00|26.25|24.25|26.06|24.06|26.26|24.26|25.96|23.96|0
1672714200000|2023-01-03 02:50:00|26.08|24.08|26.11|24.11|26.23|24.23|26.08|24.08|0
1672714500000|2023-01-03 02:55:00|26.08|24.08|26.06|24.06|26.11|24.11|25.93|23.93|0
1672714800000|2023-01-03 03:00:00|26.13|24.13|26.05|24.05|26.18|24.18|25.9|23.9|0
1672715100000|2023-01-03 03:05:00|25.95|24.15|25.93|24.13|26.11|24.31|25.9|24.1|0
1672715400000|2023-01-03 03:10:00|25.94|24.14|25.92|24.12|26.11|24.31|25.88|24.08|0
1672715700000|2023-01-03 03:15:00|25.93|24.13|25.9|24.1|25.98|24.18|25.83|24.03|0
1672716000000|2023-01-03 03:20:00|25.93|24.13|25.98|24.18|26.08|24.28|25.9|24.1|0
1672716300000|2023-01-03 03:25:00|26|24.2|26.03|24.23|26.08|24.28|25.93|24.13|0
1672716600000|2023-01-03 03:30:00|26.05|24.25|26.28|24.48|26.28|24.48|25.93|24.13|0
1672716900000|2023-01-03 03:35:00|26.25|24.45|26.13|24.33|26.25|24.45|26.13|24.33|0
1672717200000|2023-01-03 03:40:00|26.15|24.35|26.28|24.48|26.39|24.59|26.15|24.35|0
1672717500000|2023-01-03 03:45:00|26.3|24.5|26.55|24.75|26.57|24.77|26.3|24.5|0
1672717800000|2023-01-03 03:50:00|26.51|24.71|26.38|24.58|26.53|24.73|26.35|24.55|0
1672718100000|2023-01-03 03:55:00|26.41|24.61|26.48|24.68|26.48|24.68|26.38|24.58|0
1672718400000|2023-01-03 04:00:00|26.53|24.73|26.35|24.55|26.56|24.76|26.35|24.55|0
1672718700000|2023-01-03 04:05:00|26.37|24.57|26.19|24.39|26.46|24.66|26.17|24.37|0
1672719000000|2023-01-03 04:10:00|26.2|24.4|26.28|24.48|26.3|24.5|26.2|24.4|0
1672719300000|2023-01-03 04:15:00|26.3|24.5|26.35|24.55|26.35|24.55|26.22|24.42|0
1672719600000|2023-01-03 04:20:00|26.38|24.58|26.32|24.52|26.4|24.6|26.3|24.5|0
1672719900000|2023-01-03 04:25:00|26.34|24.54|26.4|24.6|26.4|24.6|26.3|24.5|0
1672720200000|2023-01-03 04:30:00|26.45|24.65|26.45|24.65|26.48|24.68|26.38|24.58|0
1672720500000|2023-01-03 04:35:00|26.43|24.63|26.48|24.68|26.57|24.77|26.4|24.6|0
1672720800000|2023-01-03 04:40:00|26.45|24.65|26.37|24.57|26.45|24.65|26.37|24.57|0
1672721100000|2023-01-03 04:45:00|26.4|24.6|26.35|24.55|26.42|24.62|26.32|24.52|0
1672721400000|2023-01-03 04:50:00|26.32|24.52|26.3|24.5|26.37|24.57|26.3|24.5|0
1672721700000|2023-01-03 04:55:00|26.27|24.47|26.22|24.42|26.3|24.5|26.19|24.39|0
1672722000000|2023-01-03 05:00:00|26.2|24.4|26.37|24.57|26.37|24.57|26.2|24.4|0
1672722300000|2023-01-03 05:05:00|26.34|24.54|26.34|24.54|26.4|24.6|26.29|24.49|0
1672722600000|2023-01-03 05:10:00|26.32|24.52|26.54|24.74|26.63|24.83|26.32|24.52|0
1672722900000|2023-01-03 05:15:00|26.55|24.75|26.45|24.65|26.68|24.88|26.42|24.62|0
1672723200000|2023-01-03 05:20:00|26.43|24.63|26.39|24.59|26.55|24.75|26.37|24.57|0
1672723500000|2023-01-03 05:25:00|26.41|24.61|26.27|24.47|26.41|24.61|26.27|24.47|0
1672723800000|2023-01-03 05:30:00|26.29|24.49|26.39|24.59|26.44|24.64|26.29|24.49|0
1672724100000|2023-01-03 05:35:00|26.42|24.62|26.96|24.96|27.27|25.27|26.37|24.44|0
1672724400000|2023-01-03 05:40:00|26.98|24.98|27.11|25.11|27.22|25.22|26.85|24.85|0
1672724700000|2023-01-03 05:45:00|27.15|25.15|27.07|25.07|27.27|25.27|27.06|25.06|0
1672725000000|2023-01-03 05:50:00|27.1|25.1|26.98|24.98|27.11|25.11|26.95|24.95|0
1672725300000|2023-01-03 05:55:00|27.01|25.01|27.08|25.08|27.11|25.11|26.98|24.98|0
1672725600000|2023-01-03 06:00:00|27.06|25.06|26.9|24.9|27.08|25.08|26.85|24.85|0
1672725900000|2023-01-03 06:05:00|26.93|24.93|26.98|24.98|27|25|26.8|24.8|0
1672726200000|2023-01-03 06:10:00|26.99|24.99|27|25|27.05|25.05|26.9|24.9|0
1672726500000|2023-01-03 06:15:00|27.01|25.01|27.08|25.08|27.11|25.11|27|25|0
1672726800000|2023-01-03 06:20:00|27.09|25.09|27.18|25.18|27.18|25.18|26.98|24.98|0
1672727100000|2023-01-03 06:25:00|27.2|25.2|27.29|25.29|27.31|25.31|27.08|25.08|0
1672727400000|2023-01-03 06:30:00|27.24|25.24|27.18|25.18|27.34|25.34|27.16|25.16|0
1672727700000|2023-01-03 06:35:00|27.21|25.21|26.69|24.69|27.21|25.21|26.64|24.64|0
1672728000000|2023-01-03 06:40:00|26.66|24.66|26.64|24.64|26.79|24.79|26.64|24.64|0
1672728300000|2023-01-03 06:45:00|26.65|24.65|26.61|24.61|26.71|24.71|26.53|24.53|0
1672728600000|2023-01-03 06:50:00|26.62|24.62|26.64|24.64|26.66|24.66|26.56|24.56|0
1672728900000|2023-01-03 06:55:00|26.62|24.62|26.94|24.94|26.94|24.94|26.62|24.62|0
1672729200000|2023-01-03 07:00:00|26.89|24.89|26.69|24.69|27.18|25.18|26.66|24.66|0
1672729500000|2023-01-03 07:05:00|26.67|24.67|26.58|24.58|26.67|24.67|26.45|24.45|0
1672729800000|2023-01-03 07:10:00|26.56|24.56|26.68|24.68|26.71|24.71|26.5|24.5|0
1672730100000|2023-01-03 07:15:00|26.66|24.66|26.86|24.86|26.89|24.89|26.66|24.66|0
1672730400000|2023-01-03 07:20:00|26.85|24.85|26.66|24.66|26.85|24.85|26.61|24.61|0
1672730700000|2023-01-03 07:25:00|26.67|24.67|27.04|25.04|27.07|25.07|26.66|24.66|0
1672731000000|2023-01-03 07:30:00|27.07|25.07|27.23|25.23|27.3|25.3|27.02|25.02|0
1672731300000|2023-01-03 07:35:00|27.2|25.2|27.15|25.15|27.28|25.28|27.07|25.07|0
1672731600000|2023-01-03 07:40:00|27.17|25.17|27.54|25.54|27.67|25.67|27.02|25.02|0
1672731900000|2023-01-03 07:45:00|27.59|25.59|27.59|25.59|27.73|25.73|27.43|25.43|0
1672732200000|2023-01-03 07:50:00|27.57|25.57|27.67|25.67|27.75|25.75|27.43|25.43|0
1672732500000|2023-01-03 07:55:00|27.7|25.7|28.15|26.15|28.15|26.15|27.62|25.62|0
1672732800000|2023-01-03 08:00:00|28.12|26.12|28.34|26.34|28.86|26.86|28.12|26.12|0
1672733100000|2023-01-03 08:05:00|28.13|26.33|28|26.2|28.4|26.6|27.89|26.09|0
1672733400000|2023-01-03 08:10:00|28.02|26.22|27.62|25.82|28.18|26.38|27.6|25.8|0
1672733700000|2023-01-03 08:15:00|27.67|25.87|27.59|25.79|27.93|26.13|27.25|25.45|0
1672734000000|2023-01-03 08:20:00|27.67|25.87|27.81|26.01|27.83|26.03|27.57|25.77|0
1672734300000|2023-01-03 08:25:00|27.83|26.03|28.15|26.35|28.18|26.38|27.71|25.91|0
1672734600000|2023-01-03 08:30:00|28.17|26.37|28.18|26.38|28.21|26.41|27.97|26.17|0
1672734900000|2023-01-03 08:35:00|28.15|26.35|28.86|27.06|29.14|27.34|27.99|26.19|0
1672735200000|2023-01-03 08:40:00|28.88|27.08|28.78|26.98|29|27.2|28.63|26.83|0
1672735500000|2023-01-03 08:45:00|28.84|27.04|29.06|27.26|29.11|27.31|28.78|26.98|0
1672735800000|2023-01-03 08:50:00|29.1|27.3|29.05|27.25|29.22|27.42|28.94|27.14|0
1672736100000|2023-01-03 08:55:00|29.03|27.23|29.04|27.24|29.14|27.34|28.89|27.09|0
1672736400000|2023-01-03 09:00:00|29.08|27.28|29.84|28.04|29.87|28.07|28.97|27.17|0
1672736700000|2023-01-03 09:05:00|29.87|28.07|29.3|27.5|29.89|28.09|29.15|27.35|0
1672737000000|2023-01-03 09:10:00|29.36|27.56|29.84|28.04|29.84|28.04|29.36|27.56|0
1672737300000|2023-01-03 09:15:00|29.86|28.06|29.57|27.77|30.18|28.38|29.55|27.75|0
1672737600000|2023-01-03 09:20:00|29.64|27.84|29|27.2|30.07|28.27|28.62|26.82|0
1672737900000|2023-01-03 09:25:00|29.01|27.21|28.8|27|29.11|27.31|28.63|26.83|0
1672738200000|2023-01-03 09:30:00|28.77|26.97|28.97|27.17|28.99|27.19|28.69|26.89|0
1672738500000|2023-01-03 09:35:00|28.95|27.15|28.91|27.11|29.02|27.22|28.88|27.08|0
1672738800000|2023-01-03 09:40:00|28.72|26.92|28.8|27|29.02|27.22|28.72|26.92|0
1672739100000|2023-01-03 09:45:00|28.83|27.03|28.96|27.16|29.02|27.22|28.83|27.03|0
1672739400000|2023-01-03 09:50:00|28.95|27.15|28.95|27.15|29.1|27.3|28.94|27.14|0
1672739700000|2023-01-03 09:55:00|28.94|27.14|29.13|27.33|29.13|27.33|28.84|27.04|0
1672740000000|2023-01-03 10:00:00|29.16|27.36|28.88|27.08|29.19|27.39|28.84|27.04|0
1672740300000|2023-01-03 10:05:00|28.86|27.06|28.74|26.94|29.06|27.26|28.6|26.8|0
1672740600000|2023-01-03 10:10:00|28.72|26.92|28.37|26.57|28.74|26.94|28.33|26.53|0
1672740900000|2023-01-03 10:15:00|28.35|26.55|28.16|26.36|28.52|26.72|28.16|26.36|0
1672741200000|2023-01-03 10:20:00|28.13|26.33|27.97|26.17|28.19|26.39|27.8|26|0
1672741500000|2023-01-03 10:25:00|27.96|26.16|27.92|26.12|28.05|26.25|27.89|26.09|0
1672741800000|2023-01-03 10:30:00|27.93|26.13|28.05|26.25|28.11|26.31|27.79|25.99|0
1672742100000|2023-01-03 10:35:00|28|26.2|28.02|26.22|28.1|26.3|27.73|25.93|0
1672742400000|2023-01-03 10:40:00|28.04|26.24|28.21|26.41|28.27|26.47|28|26.2|0
1672742700000|2023-01-03 10:45:00|28.23|26.43|28.24|26.44|28.33|26.53|28.13|26.33|0
1672743000000|2023-01-03 10:50:00|28.27|26.47|28.29|26.49|28.32|26.52|28.24|26.44|0
1672743300000|2023-01-03 10:55:00|28.32|26.52|28.16|26.36|28.48|26.68|28.13|26.33|0
1672743600000|2023-01-03 11:00:00|28.17|26.37|28.18|26.38|28.29|26.49|27.97|26.17|0
1672743900000|2023-01-03 11:05:00|28.2|26.4|27.91|26.11|28.29|26.49|27.9|26.1|0
1672744200000|2023-01-03 11:10:00|27.94|26.14|27.56|25.76|27.94|26.14|27.51|25.71|0
1672744500000|2023-01-03 11:15:00|27.57|25.77|27.53|25.73|27.72|25.92|27.45|25.65|0
1672744800000|2023-01-03 11:20:00|27.59|25.79|27.61|25.81|27.77|25.97|27.56|25.76|0
1672745100000|2023-01-03 11:25:00|27.59|25.79|27.67|25.87|27.75|25.95|27.56|25.76|0
1672745400000|2023-01-03 11:30:00|27.69|25.89|27.69|25.89|27.8|26|27.64|25.84|0
1672745700000|2023-01-03 11:35:00|27.72|25.92|27.66|25.86|27.77|25.97|27.58|25.78|0
1672746000000|2023-01-03 11:40:00|27.69|25.89|25.99|24.19|27.74|25.94|25.94|24.14|0
1672746300000|2023-01-03 11:45:00|26.02|24.22|26.01|24.21|26.25|24.45|25.57|23.77|0
1672746600000|2023-01-03 11:50:00|25.99|24.19|26.4|24.6|26.4|24.6|25.79|23.99|0
1672746900000|2023-01-03 11:55:00|26.32|24.52|26.48|24.68|26.69|24.89|26.3|24.5|0
1672747200000|2023-01-03 12:00:00|26.4|24.6|26.01|24.21|26.43|24.63|25.79|23.99|0
1672747500000|2023-01-03 12:05:00|26.04|24.24|25.96|24.16|26.22|24.42|25.91|24.11|0
1672747800000|2023-01-03 12:10:00|25.94|24.14|26.09|24.29|26.11|24.31|25.73|23.93|0
1672748100000|2023-01-03 12:15:00|26.06|24.26|26.29|24.49|26.34|24.54|25.94|24.14|0
1672748400000|2023-01-03 12:20:00|26.32|24.52|26.47|24.67|26.55|24.75|26.24|24.44|0
1672748700000|2023-01-03 12:25:00|26.5|24.7|26.26|24.46|26.55|24.75|26.24|24.44|0
1672749000000|2023-01-03 12:30:00|26.24|24.44|26.73|24.93|26.73|24.93|26.24|24.44|0
1672749300000|2023-01-03 12:35:00|26.76|24.96|26.69|24.89|26.76|24.96|26.5|24.7|0
1672749600000|2023-01-03 12:40:00|26.7|24.9|26.78|24.98|26.88|25.08|26.68|24.88|0
1672749900000|2023-01-03 12:45:00|26.75|24.95|26.65|24.85|26.81|25.01|26.37|24.57|0
1672750200000|2023-01-03 12:50:00|26.68|24.88|26.42|24.62|26.7|24.9|26.39|24.59|0
1672750500000|2023-01-03 12:55:00|26.39|24.59|26.67|24.87|26.7|24.9|26.26|24.46|0
1672750800000|2023-01-03 13:00:00|26.7|24.9|27.14|25.34|27.25|25.45|26.69|24.89|0
1672751100000|2023-01-03 13:05:00|27.12|25.32|25.93|24.13|27.17|25.37|25.83|24.03|0
1672751400000|2023-01-03 13:10:00|25.95|24.15|26.31|24.51|26.37|24.57|25.85|24.05|0
1672751700000|2023-01-03 13:15:00|26.27|24.47|26.44|24.64|26.52|24.72|26.26|24.46|0
1672752000000|2023-01-03 13:20:00|26.46|24.66|26.93|25.13|27.09|25.29|26.46|24.66|0
1672752300000|2023-01-03 13:25:00|26.94|25.14|26.51|24.71|26.94|25.14|26.41|24.61|0
1672752600000|2023-01-03 13:30:00|26.49|24.69|26.64|24.84|26.8|25|26.36|24.56|0
1672752900000|2023-01-03 13:35:00|26.63|24.83|26.93|25.13|26.96|25.16|26.57|24.77|0
1672753200000|2023-01-03 13:40:00|26.96|25.16|26.88|25.08|27.09|25.29|26.77|24.97|0
1672753500000|2023-01-03 13:45:00|26.9|25.1|27.06|25.26|27.09|25.29|26.9|25.1|0
1672753800000|2023-01-03 13:50:00|27.09|25.29|27.14|25.34|27.3|25.5|27.06|25.26|0
1672754100000|2023-01-03 13:55:00|27.16|25.36|27.11|25.31|27.37|25.57|27.11|25.31|0
1672754400000|2023-01-03 14:00:00|27.14|25.34|26.85|25.05|27.22|25.42|26.8|25|0
1672754700000|2023-01-03 14:05:00|26.87|25.07|27.16|25.36|27.27|25.47|26.85|25.05|0
1672755000000|2023-01-03 14:10:00|27.21|25.41|27.63|25.83|27.68|25.88|27.21|25.41|0
1672755300000|2023-01-03 14:15:00|27.67|25.87|27.53|25.73|27.77|25.97|27.45|25.65|0
1672755600000|2023-01-03 14:20:00|27.51|25.71|27.32|25.52|27.53|25.73|27.27|25.47|0
1672755900000|2023-01-03 14:25:00|27.29|25.49|26.79|24.99|27.32|25.52|26.77|24.97|0
1672756200000|2023-01-03 14:30:00|26.82|25.02|26.87|25.07|27.5|25.7|26.02|24.22|0
1672756500000|2023-01-03 14:35:00|27.13|25.33|27.8|26|27.82|26.02|26.71|24.91|0
1672756800000|2023-01-03 14:40:00|27.86|26.06|27.69|25.89|28.92|27.12|27.64|25.84|0
1672757100000|2023-01-03 14:45:00|27.74|25.94|25.89|24.09|27.8|26|25.41|23.61|0
1672757400000|2023-01-03 14:50:00|25.86|24.06|25.39|23.59|26.32|24.52|24.88|23.08|0
1672757700000|2023-01-03 14:55:00|25.36|23.56|24.33|22.53|25.66|23.86|24.27|22.47|0
1672758000000|2023-01-03 15:00:00|24.32|22.52|24.67|22.87|25.11|23.31|24.32|22.52|0
1672758300000|2023-01-03 15:05:00|24.72|22.92|24.62|22.82|24.9|23.1|24.38|22.58|0
1672758600000|2023-01-03 15:10:00|24.55|22.75|23.67|21.87|24.57|22.77|23.52|21.72|0
1672758900000|2023-01-03 15:15:00|23.61|21.81|22.8|21|23.89|22.09|22.78|20.98|0
1672759200000|2023-01-03 15:20:00|22.76|20.96|23.33|21.53|23.42|21.62|22.69|20.89|0
1672759500000|2023-01-03 15:25:00|23.28|21.48|24.18|22.38|24.18|22.38|23.05|21.25|0
1672759800000|2023-01-03 15:30:00|24.27|22.47|23.94|22.14|24.27|22.47|23.54|21.74|0
1672760100000|2023-01-03 15:35:00|23.96|22.16|24.22|22.42|24.39|22.59|23.92|22.12|0
1672760400000|2023-01-03 15:40:00|24.3|22.5|24.39|22.59|24.66|22.86|24.3|22.5|0
1672760700000|2023-01-03 15:45:00|24.34|22.54|24.7|22.9|25|23.2|24.34|22.54|0
1672761000000|2023-01-03 15:50:00|24.75|22.95|24.25|22.45|24.75|22.95|24.25|22.45|0
1672761300000|2023-01-03 15:55:00|24.27|22.47|25.34|23.54|25.37|23.57|24.25|22.45|0
1672761600000|2023-01-03 16:00:00|25.39|23.59|24.87|23.07|25.59|23.79|24.87|23.07|0
1672761900000|2023-01-03 16:05:00|24.9|23.1|24.03|22.23|24.97|23.17|24.03|22.23|0
1672762200000|2023-01-03 16:10:00|24.05|22.25|23.03|21.23|24.1|22.3|22.89|21.09|0
1672762500000|2023-01-03 16:15:00|22.96|21.16|23.3|21.5|23.47|21.67|22.89|21.09|0
1672762800000|2023-01-03 16:20:00|23.33|21.53|23.49|21.69|23.75|21.95|23|21.2|0
1672763100000|2023-01-03 16:25:00|23.44|21.64|23.34|21.54|23.51|21.71|22.84|21.04|0
1672763400000|2023-01-03 16:30:00|23.32|21.52|22.81|21.01|23.32|21.52|22.45|20.65|0
1672763700000|2023-01-03 16:35:00|22.84|21.04|22.93|21.13|23.04|21.24|22.65|20.85|0
1672764000000|2023-01-03 16:40:00|22.95|21.15|22.46|20.66|22.99|21.19|22.46|20.66|0
1672764300000|2023-01-03 16:45:00|22.41|20.61|22.71|20.91|22.76|20.96|22.16|20.36|0
1672764600000|2023-01-03 16:50:00|22.69|20.89|22.62|20.82|22.92|21.12|22.4|20.6|0
1672764900000|2023-01-03 16:55:00|22.65|20.85|22.69|20.89|22.83|21.03|22.33|20.53|0
1672765200000|2023-01-03 17:00:00|22.67|20.87|22.6|20.8|22.8|21|22.51|20.71|0
1672765500000|2023-01-03 17:05:00|22.58|20.78|23.05|21.25|23.21|21.41|22.51|20.71|0
1672765800000|2023-01-03 17:10:00|23.01|21.21|23.19|21.39|23.28|21.48|22.89|21.09|0
1672766100000|2023-01-03 17:15:00|23.14|21.34|22.81|21.01|23.19|21.39|22.64|20.84|0
1672766400000|2023-01-03 17:20:00|22.8|21|22.26|20.46|23.05|21.25|22.17|20.37|0
1672766700000|2023-01-03 17:25:00|22.28|20.48|22.57|20.77|22.73|20.93|22.28|20.48|0
1672767000000|2023-01-03 17:30:00|22.55|20.75|23.37|21.57|23.54|21.74|22.51|20.71|0
1672767300000|2023-01-03 17:35:00|23.41|21.61|23.07|21.27|23.49|21.69|23.05|21.25|0
1672767600000|2023-01-03 17:40:00|23.05|21.25|22.53|20.73|23.07|21.27|22.41|20.61|0
1672767900000|2023-01-03 17:45:00|22.48|20.68|21.86|20.06|22.48|20.68|21.64|19.84|0
1672768200000|2023-01-03 17:50:00|21.84|20.04|21.93|20.13|22.01|20.21|21.77|19.97|0
1672768500000|2023-01-03 17:55:00|21.95|20.15|22.28|20.48|22.53|20.73|21.73|19.93|0
1672768800000|2023-01-03 18:00:00|22.23|20.43|22.35|20.55|22.41|20.61|22.06|20.26|0
1672769100000|2023-01-03 18:05:00|22.37|20.57|22.21|20.41|22.37|20.57|22.1|20.3|0
1672769400000|2023-01-03 18:10:00|22.19|20.39|22.17|20.37|22.57|20.77|22.12|20.32|0
1672769700000|2023-01-03 18:15:00|22.14|20.34|22.19|20.39|22.3|20.5|22.08|20.28|0
1672770000000|2023-01-03 18:20:00|22.17|20.37|22.28|20.48|22.39|20.59|22.05|20.25|0
1672770300000|2023-01-03 18:25:00|22.25|20.45|23.09|21.29|23.23|21.43|22.25|20.45|0
1672770600000|2023-01-03 18:30:00|23.11|21.31|22.84|21.04|23.18|21.38|22.81|21.01|0
1672770900000|2023-01-03 18:35:00|22.86|21.06|22.79|20.99|23.2|21.4|22.72|20.92|0
1672771200000|2023-01-03 18:40:00|22.84|21.04|22.95|21.15|23.27|21.47|22.84|21.04|0
1672771500000|2023-01-03 18:45:00|22.93|21.13|22.88|21.08|22.95|21.15|22.61|20.81|0
1672771800000|2023-01-03 18:50:00|22.9|21.1|23.32|21.52|23.46|21.66|22.77|20.97|0
1672772100000|2023-01-03 18:55:00|23.29|21.49|23.39|21.59|23.53|21.73|23.16|21.36|0
1672772400000|2023-01-03 19:00:00|23.45|21.65|23.18|21.38|23.69|21.89|22.95|21.15|0
1672772700000|2023-01-03 19:05:00|23.13|21.33|23.2|21.4|23.31|21.51|22.95|21.15|0
1672773000000|2023-01-03 19:10:00|23.18|21.38|22.9|21.1|23.22|21.42|22.58|20.78|0
1672773300000|2023-01-03 19:15:00|22.95|21.15|22.32|20.52|23.2|21.4|22.26|20.46|0
1672773600000|2023-01-03 19:20:00|22.37|20.57|22.06|20.26|22.44|20.64|21.99|20.19|0
1672773900000|2023-01-03 19:25:00|22.03|20.23|22.08|20.28|22.19|20.39|21.92|20.12|0
1672774200000|2023-01-03 19:30:00|22.1|20.3|21.46|19.66|22.15|20.35|21.29|19.49|0
1672774500000|2023-01-03 19:35:00|21.51|19.71|21.55|19.75|21.64|19.84|21.4|19.6|0
1672774800000|2023-01-03 19:40:00|21.59|19.79|22.46|20.66|22.5|20.7|21.53|19.73|0
1672775100000|2023-01-03 19:45:00|22.47|20.67|23.51|21.71|23.7|21.9|22.43|20.63|0
1672775400000|2023-01-03 19:50:00|23.49|21.69|23|21.2|23.49|21.69|22.84|21.04|0
1672775700000|2023-01-03 19:55:00|23.02|21.22|23.02|21.22|23.44|21.64|22.77|20.97|0
1672776000000|2023-01-03 20:00:00|23.05|21.25|23.23|21.43|23.63|21.83|22.91|21.11|0
1672776300000|2023-01-03 20:05:00|23.25|21.45|22.98|21.18|23.37|21.57|22.91|21.11|0
1672776600000|2023-01-03 20:10:00|23.02|21.22|23.53|21.73|23.6|21.8|22.98|21.18|0
1672776900000|2023-01-03 20:15:00|23.58|21.78|23.69|21.89|24.03|22.23|23.58|21.78|0
1672777200000|2023-01-03 20:20:00|23.65|21.85|22.91|21.11|23.65|21.85|22.86|21.06|0
1672777500000|2023-01-03 20:25:00|22.95|21.15|23.32|21.52|23.39|21.59|22.93|21.13|0
1672777800000|2023-01-03 20:30:00|23.39|21.59|23.81|22.01|23.93|22.13|23.3|21.5|0
1672778100000|2023-01-03 20:35:00|23.86|22.06|23.6|21.8|24|22.2|23.48|21.68|0
1672778400000|2023-01-03 20:40:00|23.57|21.77|23.55|21.75|23.88|22.08|23.39|21.59|0
1672778700000|2023-01-03 20:45:00|23.48|21.68|23.76|21.96|23.93|22.13|23.36|21.56|0
1672779000000|2023-01-03 20:50:00|23.81|22.01|24|22.2|24.12|22.32|23.55|21.75|0
1672779300000|2023-01-03 20:55:00|24.02|22.22|23.9|22.1|24.07|22.27|23.69|21.89|0
1672779600000|2023-01-03 21:00:00|23.81|22.01|23.22|21.42|23.81|22.01|23.13|21.33|0
1672779900000|2023-01-03 21:05:00|23.21|21.41|23.43|21.63|23.45|21.65|23.21|21.41|0
1672780200000|2023-01-03 21:10:00|23.41|21.61|23.27|21.47|23.62|21.82|23.24|21.44|0
1672780500000|2023-01-03 21:15:00|23.44|21.44|23.69|21.69|23.74|21.74|23.44|21.44|0
1672780800000|2023-01-03 21:20:00|23.72|21.72|23.67|21.67|23.74|21.74|23.6|21.6|0
1672781100000|2023-01-03 21:25:00|23.65|21.65|23.62|21.62|23.74|21.74|23.62|21.62|0
1672781400000|2023-01-03 21:30:00|23.65|21.65|23.55|21.55|23.72|21.72|23.55|21.55|0
1672781700000|2023-01-03 21:35:00|23.57|21.57|23.55|21.55|23.67|21.67|23.53|21.53|0
1672782000000|2023-01-03 21:40:00|23.57|21.57|23.57|21.57|23.62|21.62|23.55|21.55|0
1672782300000|2023-01-03 21:45:00|23.55|21.55|23.74|21.74|23.76|21.76|23.53|21.53|0
1672782600000|2023-01-03 21:50:00|23.71|21.71|23.83|21.83|23.85|21.85|23.71|21.71|0
1672782900000|2023-01-03 21:55:00|23.81|21.81|23.72|21.72|23.85|21.85|23.7|21.7|0
1672783200000|2023-01-03 22:00:00|23.73|21.73|23.72|21.72|23.73|21.73|23.7|21.7|0
1672783500000|2023-01-03 22:05:00|23.71|21.71|23.67|21.67|23.73|21.73|23.67|21.67|0
1672783800000|2023-01-03 22:10:00|23.65|21.65|23.68|21.68|23.69|21.69|23.65|21.65|0
1672784100000|2023-01-03 22:15:00|23.69|21.69|23.69|21.69|23.69|21.69|23.66|21.66|0
1672784400000|2023-01-03 22:20:00|23.68|21.68|23.69|21.69|23.69|21.69|23.68|21.68|0
1672785000000|2023-01-03 22:30:00|23.67|21.67|23.67|21.67|23.69|21.69|23.67|21.67|0
1672785300000|2023-01-03 22:35:00|23.69|21.69|23.68|21.68|23.69|21.69|23.68|21.68|0
1672785600000|2023-01-03 22:40:00|23.69|21.69|23.69|21.69|23.69|21.69|23.68|21.68|0
1672785900000|2023-01-03 22:45:00|23.67|21.67|23.69|21.69|23.69|21.69|23.66|21.66|0
1672786500000|2023-01-03 22:55:00|23.7|21.7|23.69|21.69|23.7|21.7|23.69|21.69|0
1672786800000|2023-01-03 23:00:00|23.57|21.57|23.56|21.56|23.61|21.61|23.37|21.37|0
1672787100000|2023-01-03 23:05:00|23.55|21.55|23.59|21.59|23.61|21.61|23.49|21.49|0
1672787400000|2023-01-03 23:10:00|23.56|21.56|23.42|21.42|23.56|21.56|23.42|21.42|0
1672787700000|2023-01-03 23:15:00|23.43|21.43|23.63|21.63|23.63|21.63|23.43|21.43|0
1672788000000|2023-01-03 23:20:00|23.65|21.65|23.58|21.58|23.72|21.72|23.56|21.56|0
1672788300000|2023-01-03 23:25:00|23.6|21.6|23.7|21.7|23.7|21.7|23.54|21.54|0
1672788600000|2023-01-03 23:30:00|23.68|21.68|23.55|21.55|23.7|21.7|23.49|21.49|0
1672788900000|2023-01-03 23:35:00|23.54|21.54|23.54|21.54|23.56|21.56|23.47|21.47|0
1672789200000|2023-01-03 23:40:00|23.56|21.56|23.72|21.72|23.75|21.75|23.51|21.51|0
1672789500000|2023-01-03 23:45:00|23.7|21.7|23.74|21.74|23.77|21.77|23.6|21.6|0
1672789800000|2023-01-03 23:50:00|23.76|21.76|23.72|21.72|23.81|21.81|23.7|21.7|0
1672790100000|2023-01-03 23:55:00|23.7|21.7|23.85|21.85|23.85|21.85|23.67|21.67|0
1672790400000|2023-01-04 00:00:00|23.84|21.84|23.86|21.86|23.93|21.93|23.81|21.81|0
1672790700000|2023-01-04 00:05:00|23.85|21.85|23.77|21.77|23.86|21.86|23.72|21.72|0
1672791000000|2023-01-04 00:10:00|23.74|21.74|23.85|21.85|23.88|21.88|23.72|21.72|0
1672791300000|2023-01-04 00:15:00|23.86|21.86|23.88|21.88|23.88|21.88|23.79|21.79|0
1672791600000|2023-01-04 00:20:00|23.91|21.91|24.14|22.14|24.14|22.14|23.86|21.86|0
1672791900000|2023-01-04 00:25:00|24.12|22.12|24.14|22.14|24.17|22.17|24.07|22.07|0
1672792200000|2023-01-04 00:30:00|24.12|22.12|23.95|21.95|24.17|22.17|23.93|21.93|0
1672792500000|2023-01-04 00:35:00|23.97|21.97|23.76|21.76|24.05|22.05|23.69|21.69|0
1672792800000|2023-01-04 00:40:00|23.74|21.74|23.77|21.77|23.79|21.79|23.67|21.67|0
1672793100000|2023-01-04 00:45:00|23.78|21.78|23.78|21.78|23.83|21.83|23.71|21.71|0
1672793400000|2023-01-04 00:50:00|23.77|21.77|23.81|21.81|23.85|21.85|23.69|21.69|0
1672793700000|2023-01-04 00:55:00|23.83|21.83|23.81|21.81|23.88|21.88|23.78|21.78|0
1672794000000|2023-01-04 01:00:00|23.78|21.78|24.04|22.04|24.11|22.11|23.76|21.76|0
1672794300000|2023-01-04 01:05:00|24.09|22.09|24.16|22.16|24.23|22.23|23.97|21.97|0
1672794600000|2023-01-04 01:10:00|24.18|22.18|24.26|22.26|24.3|22.3|24.16|22.16|0
1672794900000|2023-01-04 01:15:00|24.27|22.27|24.3|22.3|24.3|22.3|24.21|22.21|0
1672795200000|2023-01-04 01:20:00|24.28|22.28|24.28|22.28|24.3|22.3|24.21|22.21|0
1672795500000|2023-01-04 01:25:00|24.25|22.25|24.3|22.3|24.3|22.3|24.23|22.23|0
1672795800000|2023-01-04 01:30:00|24.28|22.28|24.3|22.3|24.3|22.3|24.25|22.25|0
1672796100000|2023-01-04 01:35:00|24.29|22.29|24.37|22.37|24.47|22.47|24.28|22.28|0
1672796400000|2023-01-04 01:40:00|24.4|22.4|24.56|22.56|24.66|22.66|24.4|22.4|0
1672796700000|2023-01-04 01:45:00|24.54|22.54|24.54|22.54|24.59|22.59|24.44|22.44|0
1672797000000|2023-01-04 01:50:00|24.51|22.51|24.56|22.56|24.57|22.57|24.51|22.51|0
1672797300000|2023-01-04 01:55:00|24.54|22.54|24.51|22.51|24.59|22.59|24.51|22.51|0
1672797600000|2023-01-04 02:00:00|24.55|22.55|24.54|22.54|24.61|22.61|24.54|22.54|0
1672797900000|2023-01-04 02:05:00|24.51|22.51|24.61|22.61|24.63|22.63|24.51|22.51|0
1672798200000|2023-01-04 02:10:00|24.63|22.63|24.63|22.63|24.66|22.66|24.56|22.56|0
1672798500000|2023-01-04 02:15:00|24.66|22.66|24.58|22.58|24.66|22.66|24.58|22.58|0
1672798800000|2023-01-04 02:20:00|24.61|22.61|24.44|22.44|24.61|22.61|24.44|22.44|0
1672799100000|2023-01-04 02:25:00|24.46|22.46|24.37|22.37|24.46|22.46|24.32|22.32|0
1672799400000|2023-01-04 02:30:00|24.34|22.34|24.36|22.36|24.48|22.48|24.32|22.32|0
1672799700000|2023-01-04 02:35:00|24.38|22.38|24.22|22.22|24.39|22.39|24.22|22.22|0
1672800000000|2023-01-04 02:40:00|24.2|22.2|24.17|22.17|24.22|22.22|24.15|22.15|0
1672800300000|2023-01-04 02:45:00|24.2|22.2|24.17|22.17|24.24|22.24|24.15|22.15|0
1672800600000|2023-01-04 02:50:00|24.2|22.2|24.05|22.05|24.2|22.2|24.05|22.05|0
1672800900000|2023-01-04 02:55:00|24.06|22.06|23.89|21.89|24.1|22.1|23.86|21.86|0
1672801200000|2023-01-04 03:00:00|23.86|21.86|24.12|22.12|24.13|22.13|23.86|21.86|0
1672801500000|2023-01-04 03:05:00|24.15|22.15|24.31|22.31|24.32|22.32|24.15|22.15|0
1672801800000|2023-01-04 03:10:00|24.29|22.29|24.19|22.19|24.34|22.34|24.18|22.18|0
1672802100000|2023-01-04 03:15:00|24.14|22.14|24.36|22.36|24.36|22.36|24.14|22.14|0
1672802400000|2023-01-04 03:20:00|24.35|22.35|24.31|22.31|24.37|22.37|24.31|22.31|0
1672802700000|2023-01-04 03:25:00|24.33|22.33|24.26|22.26|24.33|22.33|24.26|22.26|0
1672803000000|2023-01-04 03:30:00|24.24|22.24|24.24|22.24|24.26|22.26|24.17|22.17|0
1672803300000|2023-01-04 03:35:00|24.22|22.22|24|22|24.26|22.26|23.9|21.9|0
1672803600000|2023-01-04 03:40:00|23.98|21.98|24.02|22.02|24.06|22.06|23.93|21.93|0
1672803900000|2023-01-04 03:45:00|24|22|23.86|21.86|24.02|22.02|23.81|21.81|0
1672804200000|2023-01-04 03:50:00|23.87|21.87|23.95|21.95|23.97|21.97|23.83|21.83|0
1672804500000|2023-01-04 03:55:00|23.97|21.97|24.16|22.16|24.19|22.19|23.97|21.97|0
1672804800000|2023-01-04 04:00:00|24.19|22.19|24.33|22.33|24.33|22.33|24.11|22.11|0
1672805100000|2023-01-04 04:05:00|24.34|22.34|24.28|22.28|24.34|22.34|24.21|22.21|0
1672805400000|2023-01-04 04:10:00|24.26|22.26|24.3|22.3|24.3|22.3|24.21|22.21|0
1672805700000|2023-01-04 04:15:00|24.28|22.28|24.33|22.33|24.38|22.38|24.28|22.28|0
1672806000000|2023-01-04 04:20:00|24.34|22.34|24.28|22.28|24.4|22.4|24.25|22.25|0
1672806300000|2023-01-04 04:25:00|24.3|22.3|24.21|22.21|24.35|22.35|24.18|22.18|0
1672806600000|2023-01-04 04:30:00|24.23|22.23|24.42|22.42|24.42|22.42|24.23|22.23|0
1672806900000|2023-01-04 04:35:00|24.4|22.4|24.4|22.4|24.45|22.45|24.37|22.37|0
1672807200000|2023-01-04 04:40:00|24.41|22.41|24.42|22.42|24.42|22.42|24.35|22.35|0
1672807500000|2023-01-04 04:45:00|24.43|22.43|24.47|22.47|24.47|22.47|24.4|22.4|0
1672807800000|2023-01-04 04:50:00|24.44|22.44|24.49|22.49|24.49|22.49|24.42|22.42|0
1672808100000|2023-01-04 04:55:00|24.47|22.47|24.59|22.59|24.59|22.59|24.44|22.44|0
1672808400000|2023-01-04 05:00:00|24.61|22.61|24.65|22.65|24.71|22.71|24.56|22.56|0
1672808700000|2023-01-04 05:05:00|24.63|22.63|24.68|22.68|24.68|22.68|24.56|22.56|0
1672809000000|2023-01-04 05:10:00|24.66|22.66|24.58|22.58|24.66|22.66|24.54|22.54|0
1672809300000|2023-01-04 05:15:00|24.56|22.56|24.46|22.46|24.61|22.61|24.46|22.46|0
1672809600000|2023-01-04 05:20:00|24.49|22.49|24.39|22.39|24.51|22.51|24.39|22.39|0
1672809900000|2023-01-04 05:25:00|24.37|22.37|24.29|22.29|24.37|22.37|24.29|22.29|0
1672810200000|2023-01-04 05:30:00|24.32|22.32|24.34|22.34|24.34|22.34|24.27|22.27|0
1672810500000|2023-01-04 05:35:00|24.32|22.32|24.34|22.34|24.41|22.41|24.32|22.32|0
1672810800000|2023-01-04 05:40:00|24.36|22.36|24.22|22.22|24.36|22.36|24.2|22.2|0
1672811100000|2023-01-04 05:45:00|24.24|22.24|24.44|22.44|24.44|22.44|24.22|22.22|0
1672811400000|2023-01-04 05:50:00|24.46|22.46|24.53|22.53|24.56|22.56|24.36|22.36|0
1672811700000|2023-01-04 05:55:00|24.51|22.51|24.48|22.48|24.51|22.51|24.46|22.46|0
1672812000000|2023-01-04 06:00:00|24.51|22.51|24.43|22.43|24.53|22.53|24.4|22.4|0
1672812300000|2023-01-04 06:05:00|24.41|22.41|24.67|22.67|24.67|22.67|24.36|22.36|0
1672812600000|2023-01-04 06:10:00|24.65|22.65|24.5|22.5|24.67|22.67|24.5|22.5|0
1672812900000|2023-01-04 06:15:00|24.52|22.52|24.48|22.48|24.56|22.56|24.46|22.46|0
1672813200000|2023-01-04 06:20:00|24.46|22.46|24.52|22.52|24.58|22.58|24.43|22.43|0
1672813500000|2023-01-04 06:25:00|24.5|22.5|24.45|22.45|24.53|22.53|24.45|22.45|0
1672813800000|2023-01-04 06:30:00|24.47|22.47|24.42|22.42|24.48|22.48|24.37|22.37|0
1672814100000|2023-01-04 06:35:00|24.43|22.43|24.23|22.23|24.45|22.45|24.23|22.23|0
1672814400000|2023-01-04 06:40:00|24.21|22.21|24.19|22.19|24.21|22.21|24.02|22.02|0
1672814700000|2023-01-04 06:45:00|24.21|22.21|24.19|22.19|24.26|22.26|24.19|22.19|0
1672815000000|2023-01-04 06:50:00|24.24|22.24|24.45|22.45|24.48|22.48|24.24|22.24|0
1672815300000|2023-01-04 06:55:00|24.44|22.44|24.63|22.63|24.63|22.63|24.44|22.44|0
1672815600000|2023-01-04 07:00:00|24.55|22.55|24.59|22.59|24.68|22.68|24.52|22.52|0
1672815900000|2023-01-04 07:05:00|24.56|22.56|24.52|22.52|24.62|22.62|24.47|22.47|0
1672816200000|2023-01-04 07:10:00|24.53|22.53|24.55|22.55|24.62|22.62|24.53|22.53|0
1672816500000|2023-01-04 07:15:00|24.57|22.57|24.67|22.67|24.69|22.69|24.55|22.55|0
1672816800000|2023-01-04 07:20:00|24.64|22.64|24.57|22.57|24.69|22.69|24.56|22.56|0
1672817100000|2023-01-04 07:25:00|24.58|22.58|24.66|22.66|24.69|22.69|24.54|22.54|0
1672817400000|2023-01-04 07:30:00|24.65|22.65|24.66|22.66|24.69|22.69|24.62|22.62|0
1672817700000|2023-01-04 07:35:00|24.69|22.69|24.71|22.71|24.74|22.74|24.54|22.54|0
1672818000000|2023-01-04 07:40:00|24.7|22.7|24.74|22.74|24.74|22.74|24.66|22.66|0
1672818300000|2023-01-04 07:45:00|24.86|22.86|25|23|25.03|23.03|24.76|22.76|0
1672818600000|2023-01-04 07:50:00|25.03|23.03|24.93|22.93|25.03|23.03|24.83|22.83|0
1672818900000|2023-01-04 07:55:00|24.9|22.9|24.95|22.95|25.03|23.03|24.9|22.9|0
1672819200000|2023-01-04 08:00:00|25|23|25.09|23.09|25.1|23.1|24.9|22.9|0
1672819500000|2023-01-04 08:05:00|25.1|23.1|25|23.2|25.1|23.2|24.9|23.1|0
1672819800000|2023-01-04 08:10:00|25.1|23.3|25.12|23.32|25.12|23.32|25|23.2|0
1672820100000|2023-01-04 08:15:00|25.11|23.31|25.11|23.31|25.12|23.32|24.97|23.17|0
1672820400000|2023-01-04 08:20:00|25.12|23.32|25.72|23.92|25.72|23.92|25.07|23.27|0
1672820700000|2023-01-04 08:25:00|25.7|23.9|25.74|23.94|25.74|23.94|25.62|23.82|0
1672821000000|2023-01-04 08:30:00|25.72|23.92|25.54|23.74|25.74|23.94|25.54|23.74|0
1672821300000|2023-01-04 08:35:00|25.57|23.77|25.57|23.77|25.64|23.84|25.42|23.62|0
1672821600000|2023-01-04 08:40:00|25.58|23.78|25.51|23.71|25.67|23.87|25.46|23.66|0
1672821900000|2023-01-04 08:45:00|25.5|23.7|25.46|23.66|25.66|23.86|25.43|23.63|0
1672822200000|2023-01-04 08:50:00|25.44|23.64|25.39|23.59|25.46|23.66|25.29|23.49|0
1672822500000|2023-01-04 08:55:00|25.41|23.61|25.26|23.46|25.56|23.76|25.24|23.44|0
1672822800000|2023-01-04 09:00:00|25.29|23.49|25.19|23.39|25.34|23.54|25.02|23.22|0
1672823100000|2023-01-04 09:05:00|25.24|23.44|24.92|23.12|25.29|23.49|24.92|23.12|0
1672823400000|2023-01-04 09:10:00|24.87|23.07|25.04|23.24|25.11|23.31|24.84|23.04|0
1672823700000|2023-01-04 09:15:00|25.01|23.21|25.16|23.36|25.19|23.39|24.94|23.14|0
1672824000000|2023-01-04 09:20:00|25.19|23.39|25.09|23.29|25.29|23.49|25.07|23.27|0
1672824300000|2023-01-04 09:25:00|25.06|23.26|24.89|23.09|25.15|23.35|24.87|23.07|0
1672824600000|2023-01-04 09:30:00|24.87|23.07|25.04|23.24|25.16|23.36|24.77|22.97|0
1672824900000|2023-01-04 09:35:00|25.01|23.21|25.13|23.33|25.16|23.36|24.97|23.17|0
1672825200000|2023-01-04 09:40:00|25.11|23.31|25.18|23.38|25.21|23.41|25.01|23.21|0
1672825500000|2023-01-04 09:45:00|25.16|23.36|25.33|23.53|25.38|23.58|25.08|23.28|0
1672825800000|2023-01-04 09:50:00|25.36|23.56|25.22|23.42|25.41|23.61|25.16|23.36|0
1672826100000|2023-01-04 09:55:00|25.23|23.43|25.16|23.36|25.31|23.51|25.13|23.33|0
1672826400000|2023-01-04 10:00:00|25.23|23.43|25.35|23.55|25.43|23.63|25.16|23.36|0
1672826700000|2023-01-04 10:05:00|25.37|23.57|24.62|22.82|25.74|23.94|23.52|21.72|0
1672827000000|2023-01-04 10:10:00|24.64|22.84|24.62|22.82|24.76|22.96|24.6|22.8|0
1672827300000|2023-01-04 10:15:00|24.6|22.8|24.4|22.6|24.65|22.85|24.31|22.51|0
1672827600000|2023-01-04 10:20:00|24.38|22.58|24.52|22.72|24.62|22.82|24.35|22.55|0
1672827900000|2023-01-04 10:25:00|24.5|22.7|24.4|22.6|24.54|22.74|24.35|22.55|0
1672828200000|2023-01-04 10:30:00|24.42|22.62|24.47|22.67|24.58|22.78|24.42|22.62|0
1672828500000|2023-01-04 10:35:00|24.44|22.64|23.87|22.07|24.44|22.64|23.87|22.07|0
1672828800000|2023-01-04 10:40:00|23.89|22.09|23.77|21.97|24.01|22.21|23.63|21.83|0
1672829100000|2023-01-04 10:45:00|23.76|21.96|24.06|22.26|24.08|22.28|23.76|21.96|0
1672829400000|2023-01-04 10:50:00|24.04|22.24|24.01|22.21|24.08|22.28|23.96|22.16|0
1672829700000|2023-01-04 10:55:00|24.03|22.23|23.99|22.19|24.03|22.23|23.96|22.16|0
1672830000000|2023-01-04 11:00:00|23.98|22.18|24.22|22.42|24.22|22.42|23.96|22.16|0
1672830300000|2023-01-04 11:05:00|24.23|22.43|24.32|22.52|24.37|22.57|24.15|22.35|0
1672830600000|2023-01-04 11:10:00|24.29|22.49|24.54|22.74|24.58|22.78|24.24|22.44|0
1672830900000|2023-01-04 11:15:00|24.51|22.71|24.4|22.6|24.56|22.76|24.36|22.56|0
1672831200000|2023-01-04 11:20:00|24.39|22.59|24.53|22.73|24.58|22.78|24.39|22.59|0
1672831500000|2023-01-04 11:25:00|24.56|22.76|24.47|22.67|24.58|22.78|24.36|22.56|0
1672831800000|2023-01-04 11:30:00|24.48|22.68|24.36|22.56|24.54|22.74|24.27|22.47|0
1672832100000|2023-01-04 11:35:00|24.37|22.57|24.65|22.85|24.7|22.9|24.37|22.57|0
1672832400000|2023-01-04 11:40:00|24.68|22.88|24.58|22.78|24.7|22.9|24.48|22.68|0
1672832700000|2023-01-04 11:45:00|24.56|22.76|24.51|22.71|24.56|22.76|24.43|22.63|0
1672833000000|2023-01-04 11:50:00|24.53|22.73|24.61|22.81|24.63|22.83|24.53|22.73|0
1672833300000|2023-01-04 11:55:00|24.6|22.8|24.21|22.41|24.68|22.88|24.21|22.41|0
1672833600000|2023-01-04 12:00:00|24.19|22.39|24.07|22.27|24.29|22.49|24.05|22.25|0
1672833900000|2023-01-04 12:05:00|24.05|22.25|23.83|22.03|24.11|22.31|23.81|22.01|0
1672834200000|2023-01-04 12:10:00|23.88|22.08|24.12|22.32|24.19|22.39|23.83|22.03|0
1672834500000|2023-01-04 12:15:00|24.19|22.39|23.95|22.15|24.19|22.39|23.92|22.12|0
1672834800000|2023-01-04 12:20:00|23.98|22.18|23.71|21.91|24.02|22.22|23.71|21.91|0
1672835100000|2023-01-04 12:25:00|23.69|21.89|23.83|22.03|23.95|22.15|23.69|21.89|0
1672835400000|2023-01-04 12:30:00|23.8|22|23.97|22.17|24.11|22.31|23.8|22|0
1672835700000|2023-01-04 12:35:00|23.99|22.19|23.9|22.1|24.02|22.22|23.85|22.05|0
1672836000000|2023-01-04 12:40:00|23.87|22.07|23.92|22.12|23.95|22.15|23.73|21.93|0
1672836300000|2023-01-04 12:45:00|23.91|22.11|23.47|21.67|23.94|22.14|23.42|21.62|0
1672836600000|2023-01-04 12:50:00|23.45|21.65|23.71|21.91|23.73|21.93|23.33|21.53|0
1672836900000|2023-01-04 12:55:00|23.72|21.92|23.75|21.95|23.82|22.02|23.59|21.79|0
1672837200000|2023-01-04 13:00:00|23.82|22.02|24.13|22.33|24.16|22.36|23.66|21.86|0
1672837500000|2023-01-04 13:05:00|24.11|22.31|24.28|22.48|24.29|22.49|23.99|22.19|0
1672837800000|2023-01-04 13:10:00|24.25|22.45|24.25|22.45|24.37|22.57|24.21|22.41|0
1672838100000|2023-01-04 13:15:00|24.23|22.43|24.47|22.67|24.47|22.67|24.16|22.36|0
1672838400000|2023-01-04 13:20:00|24.45|22.65|25.01|23.21|25.01|23.21|24.37|22.57|0
1672838700000|2023-01-04 13:25:00|24.98|23.18|24.85|23.05|25.11|23.31|24.84|23.04|0
1672839000000|2023-01-04 13:30:00|24.91|23.11|24.91|23.11|25.08|23.28|24.84|23.04|0
1672839300000|2023-01-04 13:35:00|24.88|23.08|24.91|23.11|24.98|23.18|24.69|22.89|0
1672839600000|2023-01-04 13:40:00|24.88|23.08|25.06|23.26|25.08|23.28|24.71|22.91|0
1672839900000|2023-01-04 13:45:00|25.08|23.28|25.08|23.28|25.18|23.38|24.96|23.16|0
1672840200000|2023-01-04 13:50:00|25.06|23.26|24.78|22.98|25.08|23.28|24.78|22.98|0
1672840500000|2023-01-04 13:55:00|24.76|22.96|24.78|22.98|24.86|23.06|24.59|22.79|0
1672840800000|2023-01-04 14:00:00|24.83|23.03|24.49|22.69|24.91|23.11|24.37|22.57|0
1672841100000|2023-01-04 14:05:00|24.5|22.7|24.46|22.66|24.56|22.76|24.37|22.57|0
1672841400000|2023-01-04 14:10:00|24.49|22.69|24.44|22.64|24.66|22.86|24.34|22.54|0
1672841700000|2023-01-04 14:15:00|24.46|22.66|24.34|22.54|24.51|22.71|24.22|22.42|0
1672842000000|2023-01-04 14:20:00|24.37|22.57|24.54|22.74|24.56|22.76|24.34|22.54|0
1672842300000|2023-01-04 14:25:00|24.56|22.76|25.08|23.28|25.15|23.35|24.51|22.71|0
1672842600000|2023-01-04 14:30:00|25.1|23.3|24.29|22.49|25.12|23.32|23.84|22.04|0
1672842900000|2023-01-04 14:35:00|24.39|22.59|25.07|23.27|25.62|23.82|24.39|22.59|0
1672843200000|2023-01-04 14:40:00|25.25|23.45|24.51|22.71|26.02|24.22|24.39|22.59|0
1672843500000|2023-01-04 14:45:00|24.61|22.81|24.63|22.83|24.78|22.98|24.12|22.32|0
1672843800000|2023-01-04 14:50:00|24.61|22.81|24.73|22.93|25|23.2|24.39|22.59|0
1672844100000|2023-01-04 14:55:00|24.75|22.95|24.5|22.7|25.06|23.26|24.39|22.59|0
1672844400000|2023-01-04 15:00:00|24.37|22.57|23.25|21.45|26.06|24.26|23.25|21.45|0
1672844700000|2023-01-04 15:05:00|23.35|21.55|22.84|21.04|23.75|21.95|22.56|20.76|0
1672845000000|2023-01-04 15:10:00|22.81|21.01|22.86|21.06|22.92|21.12|22.11|20.31|0
1672845300000|2023-01-04 15:15:00|22.88|21.08|23.13|21.33|23.34|21.54|22.72|20.92|0
1672845600000|2023-01-04 15:20:00|23.16|21.36|23.74|21.94|23.79|21.99|22.47|20.67|0
1672845900000|2023-01-04 15:25:00|23.72|21.92|24.15|22.35|24.17|22.37|23.3|21.5|0
1672846200000|2023-01-04 15:30:00|24.17|22.37|23.95|22.15|24.22|22.42|23.52|21.72|0
1672846500000|2023-01-04 15:35:00|23.98|22.18|23.86|22.06|24.27|22.47|23.76|21.96|0
1672846800000|2023-01-04 15:40:00|23.84|22.04|24.75|22.95|24.82|23.02|23.61|21.81|0
1672847100000|2023-01-04 15:45:00|24.72|22.92|25.24|23.44|25.42|23.62|24.72|22.92|0
1672847400000|2023-01-04 15:50:00|25.29|23.49|25.17|23.37|25.34|23.54|24.99|23.19|0
1672847700000|2023-01-04 15:55:00|25.21|23.41|25.46|23.66|25.49|23.69|24.99|23.19|0
1672848000000|2023-01-04 16:00:00|25.49|23.69|25.07|23.27|25.59|23.79|25.07|23.27|0
1672848300000|2023-01-04 16:05:00|25.04|23.24|25.34|23.54|25.49|23.69|24.89|23.09|0
1672848600000|2023-01-04 16:10:00|25.31|23.51|25.99|24.19|25.99|24.19|25.31|23.51|0
1672848900000|2023-01-04 16:15:00|26.02|24.22|25.84|24.04|26.14|24.34|25.74|23.94|0
1672849200000|2023-01-04 16:20:00|25.86|24.06|25.76|23.96|25.94|24.14|25.66|23.86|0
1672849500000|2023-01-04 16:25:00|25.74|23.94|26.17|24.37|26.22|24.42|25.66|23.86|0
1672849800000|2023-01-04 16:30:00|26.27|24.47|27.01|25.21|27.74|25.94|26.27|24.47|0
1672850100000|2023-01-04 16:35:00|26.98|25.18|27.53|25.73|27.61|25.81|26.98|25.18|0
1672850400000|2023-01-04 16:40:00|27.48|25.68|27.07|25.27|27.75|25.95|26.93|25.13|0
1672850700000|2023-01-04 16:45:00|27.06|25.26|27.09|25.29|27.19|25.39|26.77|24.97|0
1672851000000|2023-01-04 16:50:00|27.11|25.31|27.27|25.47|27.38|25.58|26.93|25.13|0
1672851300000|2023-01-04 16:55:00|27.3|25.5|26.74|24.94|27.63|25.83|26.71|24.91|0
1672851600000|2023-01-04 17:00:00|26.9|25.1|26.69|24.89|26.9|25.1|26.53|24.73|0
1672851900000|2023-01-04 17:05:00|26.66|24.86|26.48|24.68|26.66|24.86|26.31|24.51|0
1672852200000|2023-01-04 17:10:00|26.45|24.65|26.4|24.6|26.63|24.83|26.32|24.52|0
1672852500000|2023-01-04 17:15:00|26.39|24.59|26.55|24.75|26.66|24.86|26.35|24.55|0
1672852800000|2023-01-04 17:20:00|26.58|24.78|26.82|25.02|26.87|25.07|26.4|24.6|0
1672853100000|2023-01-04 17:25:00|26.79|24.99|26.4|24.6|26.82|25.02|26.37|24.57|0
1672853400000|2023-01-04 17:30:00|26.42|24.62|26.76|24.96|26.92|25.12|26.42|24.62|0
1672853700000|2023-01-04 17:35:00|26.74|24.94|26.89|25.09|26.97|25.17|26.63|24.83|0
1672854000000|2023-01-04 17:40:00|26.87|25.07|26.94|25.14|27|25.2|26.79|24.99|0
1672854300000|2023-01-04 17:45:00|26.92|25.12|26.63|24.83|26.94|25.14|26.52|24.72|0
1672854600000|2023-01-04 17:50:00|26.66|24.86|26.32|24.52|26.73|24.93|26.16|24.36|0
1672854900000|2023-01-04 17:55:00|26.26|24.46|25.55|23.75|26.26|24.46|25.55|23.75|0
1672855200000|2023-01-04 18:00:00|25.52|23.72|25.32|23.52|25.55|23.75|24.85|23.05|0
1672855500000|2023-01-04 18:05:00|25.3|23.5|25.47|23.67|25.47|23.67|25.17|23.37|0
1672855800000|2023-01-04 18:10:00|25.45|23.65|25.72|23.92|25.75|23.95|25.42|23.62|0
1672856100000|2023-01-04 18:15:00|25.7|23.9|26.21|24.41|26.29|24.49|25.67|23.87|0
1672856400000|2023-01-04 18:20:00|26.22|24.42|26.21|24.41|26.29|24.49|26.11|24.31|0
1672856700000|2023-01-04 18:25:00|26.23|24.43|25.97|24.17|26.31|24.51|25.95|24.15|0
1672857000000|2023-01-04 18:30:00|26|24.2|26.18|24.38|26.2|24.4|25.97|24.17|0
1672857300000|2023-01-04 18:35:00|26.12|24.32|26.36|24.56|26.46|24.66|26.1|24.3|0
1672857600000|2023-01-04 18:40:00|26.33|24.53|26.15|24.35|26.41|24.61|26.07|24.27|0
1672857900000|2023-01-04 18:45:00|26.17|24.37|25.94|24.14|26.17|24.37|25.66|23.86|0
1672858200000|2023-01-04 18:50:00|25.97|24.17|25.94|24.14|26.1|24.3|25.9|24.1|0
1672858500000|2023-01-04 18:55:00|25.92|24.12|25.47|23.67|25.92|24.12|25.36|23.56|0
1672858800000|2023-01-04 19:00:00|25.45|23.65|24.66|22.86|26.65|24.85|23.52|21.72|0
1672859100000|2023-01-04 19:05:00|24.64|22.84|24.03|22.23|25.53|23.73|23.98|22.18|0
1672859400000|2023-01-04 19:10:00|24.17|22.37|24.61|22.81|24.64|22.84|23.74|21.94|0
1672859700000|2023-01-04 19:15:00|24.73|22.93|25.61|23.81|25.74|23.94|24.71|22.91|0
1672860000000|2023-01-04 19:20:00|25.56|23.76|24.24|22.44|25.56|23.76|24|22.2|0
1672860300000|2023-01-04 19:25:00|24.22|22.42|22.66|20.86|24.29|22.49|22.41|20.61|0
1672860600000|2023-01-04 19:30:00|22.53|20.73|23.06|21.26|23.2|21.4|22.44|20.64|0
1672860900000|2023-01-04 19:35:00|23.08|21.28|22.92|21.12|23.31|21.51|22.85|21.05|0
1672861200000|2023-01-04 19:40:00|22.85|21.05|23.01|21.21|23.62|21.82|22.62|20.82|0
1672861500000|2023-01-04 19:45:00|23.03|21.23|23.08|21.28|23.53|21.73|22.88|21.08|0
1672861800000|2023-01-04 19:50:00|23.03|21.23|23.13|21.33|23.46|21.66|22.69|20.89|0
1672862100000|2023-01-04 19:55:00|23.2|21.4|24.15|22.35|24.2|22.4|23.15|21.35|0
1672862400000|2023-01-04 20:00:00|24.12|22.32|24.81|23.01|24.86|23.06|24.08|22.28|0
1672862700000|2023-01-04 20:05:00|24.78|22.98|24.36|22.56|24.83|23.03|23.93|22.13|0
1672863000000|2023-01-04 20:10:00|24.34|22.54|24.32|22.52|24.54|22.74|23.93|22.13|0
1672863300000|2023-01-04 20:15:00|24.29|22.49|24.31|22.51|24.63|22.83|24.17|22.37|0
1672863600000|2023-01-04 20:20:00|24.3|22.5|23.78|21.98|24.51|22.71|23.55|21.75|0
1672863900000|2023-01-04 20:25:00|23.81|22.01|23.66|21.86|24.24|22.44|23.55|21.75|0
1672864200000|2023-01-04 20:30:00|23.57|21.77|23.36|21.56|23.76|21.96|23.22|21.42|0
1672864500000|2023-01-04 20:35:00|23.33|21.53|22.87|21.07|23.33|21.53|22.48|20.68|0
1672864800000|2023-01-04 20:40:00|22.77|20.97|22.38|20.58|22.77|20.97|22.25|20.45|0
1672865100000|2023-01-04 20:45:00|22.36|20.56|23.03|21.23|23.05|21.25|22.2|20.4|0
1672865400000|2023-01-04 20:50:00|23.07|21.27|23.52|21.72|23.57|21.77|23.05|21.25|0
1672865700000|2023-01-04 20:55:00|23.73|21.93|24.65|22.85|24.75|22.95|23.71|21.91|0
1672866000000|2023-01-04 21:00:00|24.6|22.8|24.6|22.8|24.65|22.85|24.21|22.41|0
1672866300000|2023-01-04 21:05:00|24.58|22.78|24.6|22.8|24.77|22.97|24.53|22.73|0
1672866600000|2023-01-04 21:10:00|24.58|22.78|24.43|22.63|24.65|22.85|24.43|22.63|0
1672866900000|2023-01-04 21:15:00|24.6|22.6|24.7|22.7|24.7|22.7|24.55|22.55|0
1672867200000|2023-01-04 21:20:00|24.68|22.68|24.58|22.58|24.68|22.68|24.55|22.55|0
1672867500000|2023-01-04 21:25:00|24.55|22.55|24.38|22.38|24.55|22.55|24.33|22.33|0
1672867800000|2023-01-04 21:30:00|24.36|22.36|24.19|22.19|24.38|22.38|24.19|22.19|0
1672868100000|2023-01-04 21:35:00|24.16|22.16|24.23|22.23|24.23|22.23|24.09|22.09|0
1672868400000|2023-01-04 21:40:00|24.19|22.19|23.67|21.67|24.23|22.23|23.65|21.65|0
1672868700000|2023-01-04 21:45:00|23.65|21.65|23.67|21.67|23.72|21.72|23.65|21.65|0
1672869000000|2023-01-04 21:50:00|23.69|21.69|23.72|21.72|23.72|21.72|23.65|21.65|0
1672869300000|2023-01-04 21:55:00|23.74|21.74|23.92|21.92|23.92|21.92|23.74|21.74|0
1672869600000|2023-01-04 22:00:00|23.87|21.87|23.83|21.83|23.87|21.87|23.79|21.79|0
1672869900000|2023-01-04 22:05:00|23.84|21.84|23.93|21.93|23.93|21.93|23.79|21.79|0
1672870200000|2023-01-04 22:10:00|23.94|21.94|23.95|21.95|23.97|21.97|23.89|21.89|0
1672870500000|2023-01-04 22:15:00|23.94|21.94|23.95|21.95|23.96|21.96|23.91|21.91|0
1672870800000|2023-01-04 22:20:00|23.96|21.96|24.11|22.11|24.14|22.14|23.96|21.96|0
1672871100000|2023-01-04 22:25:00|24.1|22.1|24.14|22.14|24.15|22.15|24.1|22.1|0
1672871400000|2023-01-04 22:30:00|24.13|22.13|24.14|22.14|24.15|22.15|24.13|22.13|0
1672871700000|2023-01-04 22:35:00|24.13|22.13|24.07|22.07|24.13|22.13|24.07|22.07|0
1672872000000|2023-01-04 22:40:00|24.09|22.09|24.08|22.08|24.09|22.09|24.07|22.07|0
1672872300000|2023-01-04 22:45:00|24.09|22.09|24.1|22.1|24.1|22.1|24.08|22.08|0
1672872600000|2023-01-04 22:50:00|24.12|22.12|24.09|22.09|24.12|22.12|24.07|22.07|0
1672872900000|2023-01-04 22:55:00|24.1|22.1|23.99|21.99|24.1|22.1|23.99|21.99|0
1672873200000|2023-01-04 23:00:00|23.98|21.98|23.88|21.88|24.08|22.08|23.85|21.85|0
1672873500000|2023-01-04 23:05:00|23.85|21.85|24.02|22.02|24.02|22.02|23.8|21.8|0
1672873800000|2023-01-04 23:10:00|24|22|23.92|21.92|24.01|22.01|23.85|21.85|0
1672874100000|2023-01-04 23:15:00|23.95|21.95|24.02|22.02|24.04|22.04|23.92|21.92|0
1672874400000|2023-01-04 23:20:00|23.99|21.99|23.97|21.97|24.02|22.02|23.85|21.85|0
1672874700000|2023-01-04 23:25:00|23.99|21.99|24.06|22.06|24.07|22.07|23.97|21.97|0
1672875000000|2023-01-04 23:30:00|24.09|22.09|24.21|22.21|24.23|22.23|24.06|22.06|0
1672875300000|2023-01-04 23:35:00|24.22|22.22|24.33|22.33|24.33|22.33|24.11|22.11|0
1672875600000|2023-01-04 23:40:00|24.31|22.31|24.31|22.31|24.33|22.33|24.28|22.28|0
1672875900000|2023-01-04 23:45:00|24.29|22.29|24.3|22.3|24.33|22.33|24.28|22.28|0
1672876200000|2023-01-04 23:50:00|24.28|22.28|24.33|22.33|24.33|22.33|24.28|22.28|0
1672876500000|2023-01-04 23:55:00|24.3|22.3|24.06|22.06|24.3|22.3|24.06|22.06|0
1672876800000|2023-01-05 00:00:00|24.04|22.04|23.94|21.94|24.11|22.11|23.92|21.92|0
1672877100000|2023-01-05 00:05:00|23.92|21.92|23.94|21.94|23.99|21.99|23.87|21.87|0
1672877400000|2023-01-05 00:10:00|23.93|21.93|23.91|21.91|24.01|22.01|23.86|21.86|0
1672877700000|2023-01-05 00:15:00|23.93|21.93|24.17|22.17|24.2|22.2|23.93|21.93|0
1672878000000|2023-01-05 00:20:00|24.2|22.2|24.13|22.13|24.23|22.23|24.13|22.13|0
1672878300000|2023-01-05 00:25:00|24.11|22.11|24.15|22.15|24.18|22.18|24.03|22.03|0
1672878600000|2023-01-05 00:30:00|24.14|22.14|24.03|22.03|24.15|22.15|24.01|22.01|0
1672878900000|2023-01-05 00:35:00|24.02|22.02|23.97|21.97|24.06|22.06|23.91|21.91|0
1672879200000|2023-01-05 00:40:00|23.98|21.98|23.82|21.82|24.03|22.03|23.82|21.82|0
1672879500000|2023-01-05 00:45:00|23.84|21.84|23.86|21.86|23.91|21.91|23.79|21.79|0
1672879800000|2023-01-05 00:50:00|23.87|21.87|23.93|21.93|23.96|21.96|23.81|21.81|0
1672880100000|2023-01-05 00:55:00|23.96|21.96|23.79|21.79|23.96|21.96|23.79|21.79|0
1672880400000|2023-01-05 01:00:00|23.77|21.77|23.88|21.88|23.92|21.92|23.65|21.65|0
1672880700000|2023-01-05 01:05:00|23.9|21.9|24.03|22.03|24.04|22.04|23.86|21.86|0
1672881000000|2023-01-05 01:10:00|24.05|22.05|24.1|22.1|24.12|22.12|23.99|21.99|0
1672881300000|2023-01-05 01:15:00|24.08|22.08|24.08|22.08|24.1|22.1|23.98|21.98|0
1672881600000|2023-01-05 01:20:00|24.05|22.05|24.21|22.21|24.24|22.24|24.03|22.03|0
1672881900000|2023-01-05 01:25:00|24.22|22.22|24.1|22.1|24.22|22.22|24.05|22.05|0
1672882200000|2023-01-05 01:30:00|24.05|22.05|24.1|22.1|24.17|22.17|23.98|21.98|0
1672882500000|2023-01-05 01:35:00|24.12|22.12|23.96|21.96|24.12|22.12|23.95|21.95|0
1672882800000|2023-01-05 01:40:00|23.98|21.98|24.02|22.02|24.1|22.1|23.95|21.95|0
1672883100000|2023-01-05 01:45:00|24.05|22.05|24.19|22.19|24.19|22.19|24.05|22.05|0
1672883400000|2023-01-05 01:50:00|24.2|22.2|24.05|22.05|24.22|22.22|24.02|22.02|0
1672883700000|2023-01-05 01:55:00|24.02|22.02|23.85|21.85|24.05|22.05|23.85|21.85|0
1672884000000|2023-01-05 02:00:00|23.83|21.83|23.38|21.38|23.88|21.88|23.35|21.35|0
1672884300000|2023-01-05 02:05:00|23.4|21.4|23|21|23.43|21.43|23|21|0
1672884600000|2023-01-05 02:10:00|23.03|21.03|22.89|20.89|23.1|21.1|22.89|20.89|0
1672884900000|2023-01-05 02:15:00|22.84|20.84|22.96|20.96|23.03|21.03|22.79|20.79|0
1672885200000|2023-01-05 02:20:00|22.98|20.98|22.96|20.96|22.98|20.98|22.79|20.79|0
1672885500000|2023-01-05 02:25:00|22.93|20.93|22.75|20.75|22.96|20.96|22.65|20.65|0
1672885800000|2023-01-05 02:30:00|22.72|20.72|22.85|20.85|22.86|20.86|22.59|20.59|0
1672886100000|2023-01-05 02:35:00|22.86|20.86|22.91|20.91|22.91|20.91|22.79|20.79|0
1672886400000|2023-01-05 02:40:00|22.88|20.88|23|21|23.07|21.07|22.84|20.84|0
1672886700000|2023-01-05 02:45:00|22.98|20.98|23.07|21.07|23.14|21.14|22.98|20.98|0
1672887000000|2023-01-05 02:50:00|23.05|21.05|23.14|21.14|23.16|21.16|23.05|21.05|0
1672887300000|2023-01-05 02:55:00|23.13|21.13|23.04|21.04|23.14|21.14|22.97|20.97|0
1672887600000|2023-01-05 03:00:00|23.02|21.02|23|21|23.07|21.07|22.95|20.95|0
1672887900000|2023-01-05 03:05:00|22.95|20.95|23.18|21.18|23.18|21.18|22.9|20.9|0
1672888200000|2023-01-05 03:10:00|23.17|21.17|23.21|21.21|23.28|21.28|23.09|21.09|0
1672888500000|2023-01-05 03:15:00|23.19|21.19|23.35|21.35|23.35|21.35|23.19|21.19|0
1672888800000|2023-01-05 03:20:00|23.32|21.32|23.13|21.13|23.32|21.32|23.13|21.13|0
1672889100000|2023-01-05 03:25:00|23.16|21.16|23.06|21.06|23.18|21.18|23.02|21.02|0
1672889400000|2023-01-05 03:30:00|23.07|21.07|23.16|21.16|23.25|21.25|23.06|21.06|0
1672889700000|2023-01-05 03:35:00|23.13|21.13|23.23|21.23|23.23|21.23|23.02|21.02|0
1672890000000|2023-01-05 03:40:00|23.2|21.2|23.07|21.07|23.2|21.2|23.04|21.04|0
1672890300000|2023-01-05 03:45:00|23.08|21.08|23.12|21.12|23.19|21.19|23.08|21.08|0
1672890600000|2023-01-05 03:50:00|23.11|21.11|23.04|21.04|23.11|21.11|22.93|20.93|0
1672890900000|2023-01-05 03:55:00|23.01|21.01|23.13|21.13|23.15|21.15|23.01|21.01|0
1672891200000|2023-01-05 04:00:00|23.15|21.15|23.25|21.25|23.34|21.34|23.15|21.15|0
1672891500000|2023-01-05 04:05:00|23.27|21.27|23.2|21.2|23.27|21.27|23.18|21.18|0
1672891800000|2023-01-05 04:10:00|23.22|21.22|23.27|21.27|23.27|21.27|23.17|21.17|0
1672892100000|2023-01-05 04:15:00|23.29|21.29|23.46|21.46|23.46|21.46|23.29|21.29|0
1672892400000|2023-01-05 04:20:00|23.44|21.44|23.57|21.57|23.62|21.62|23.43|21.43|0
1672892700000|2023-01-05 04:25:00|23.6|21.6|23.74|21.74|23.74|21.74|23.6|21.6|0
1672893000000|2023-01-05 04:30:00|23.79|21.79|23.93|21.93|23.93|21.93|23.76|21.76|0
1672893300000|2023-01-05 04:35:00|23.91|21.91|23.88|21.88|24|22|23.88|21.88|0
1672893600000|2023-01-05 04:40:00|23.93|21.93|24.1|22.1|24.1|22.1|23.86|21.86|0
1672893900000|2023-01-05 04:45:00|24.07|22.07|23.98|21.98|24.07|22.07|23.95|21.95|0
1672894200000|2023-01-05 04:50:00|23.96|21.96|23.95|21.95|24.02|22.02|23.88|21.88|0
1672894500000|2023-01-05 04:55:00|23.96|21.96|24|22|24.02|22.02|23.93|21.93|0
1672894800000|2023-01-05 05:00:00|24.02|22.02|24.05|22.05|24.07|22.07|23.97|21.97|0
1672895100000|2023-01-05 05:05:00|24.03|22.03|24.09|22.09|24.09|22.09|23.97|21.97|0
1672895400000|2023-01-05 05:10:00|24.07|22.07|24.17|22.17|24.17|22.17|24.05|22.05|0
1672895700000|2023-01-05 05:15:00|24.14|22.14|23.98|21.98|24.14|22.14|23.97|21.97|0
1672896000000|2023-01-05 05:20:00|23.97|21.97|23.88|21.88|24|22|23.85|21.85|0
1672896300000|2023-01-05 05:25:00|23.9|21.9|23.85|21.85|23.92|21.92|23.8|21.8|0
1672896600000|2023-01-05 05:30:00|23.88|21.88|23.92|21.92|23.92|21.92|23.83|21.83|0
1672896900000|2023-01-05 05:35:00|23.95|21.95|23.95|21.95|24.02|22.02|23.92|21.92|0
1672897200000|2023-01-05 05:40:00|23.97|21.97|23.97|21.97|24.07|22.07|23.96|21.96|0
1672897500000|2023-01-05 05:45:00|23.96|21.96|23.94|21.94|23.99|21.99|23.87|21.87|0
1672897800000|2023-01-05 05:50:00|23.92|21.92|23.82|21.82|23.94|21.94|23.82|21.82|0
1672898100000|2023-01-05 05:55:00|23.85|21.85|23.97|21.97|23.97|21.97|23.82|21.82|0
1672898400000|2023-01-05 06:00:00|23.94|21.94|23.82|21.82|23.99|21.99|23.73|21.73|0
1672898700000|2023-01-05 06:05:00|23.83|21.83|23.98|21.98|24.01|22.01|23.72|21.72|0
1672899000000|2023-01-05 06:10:00|23.99|21.99|24.06|22.06|24.11|22.11|23.87|21.87|0
1672899300000|2023-01-05 06:15:00|24.09|22.09|23.93|21.93|24.09|22.09|23.93|21.93|0
1672899600000|2023-01-05 06:20:00|23.94|21.94|23.87|21.87|23.94|21.94|23.82|21.82|0
1672899900000|2023-01-05 06:25:00|23.84|21.84|23.82|21.82|23.89|21.89|23.77|21.77|0
1672900200000|2023-01-05 06:30:00|23.81|21.81|23.72|21.72|23.82|21.82|23.72|21.72|0
1672900500000|2023-01-05 06:35:00|23.71|21.71|23.75|21.75|23.75|21.75|23.65|21.65|0
1672900800000|2023-01-05 06:40:00|23.73|21.73|23.77|21.77|23.82|21.82|23.73|21.73|0
1672901100000|2023-01-05 06:45:00|23.75|21.75|23.7|21.7|23.75|21.75|23.63|21.63|0
1672901400000|2023-01-05 06:50:00|23.67|21.67|23.27|21.27|23.72|21.72|23.27|21.27|0
1672901700000|2023-01-05 06:55:00|23.32|21.32|23.13|21.13|23.35|21.35|23.13|21.13|0
1672902000000|2023-01-05 07:00:00|23.18|21.18|23.21|21.21|23.46|21.46|23.15|21.15|0
1672902300000|2023-01-05 07:05:00|23.22|21.22|23.25|21.25|23.29|21.29|23.13|21.13|0
1672902600000|2023-01-05 07:10:00|23.23|21.23|23.32|21.32|23.32|21.32|23.13|21.13|0
1672902900000|2023-01-05 07:15:00|23.27|21.27|23.29|21.29|23.39|21.39|23.25|21.25|0
1672903200000|2023-01-05 07:20:00|23.32|21.32|23.39|21.39|23.48|21.48|23.32|21.32|0
1672903500000|2023-01-05 07:25:00|23.37|21.37|23.31|21.31|23.39|21.39|23.27|21.27|0
1672903800000|2023-01-05 07:30:00|23.29|21.29|23.2|21.2|23.48|21.48|23.16|21.16|0
1672904100000|2023-01-05 07:35:00|23.24|21.24|23.34|21.34|23.36|21.36|23.2|21.2|0
1672904400000|2023-01-05 07:40:00|23.35|21.35|23.3|21.3|23.43|21.43|23.3|21.3|0
1672904700000|2023-01-05 07:45:00|23.31|21.31|22.92|20.92|23.34|21.34|22.92|20.92|0
1672905000000|2023-01-05 07:50:00|22.89|20.89|22.98|20.98|22.98|20.98|22.8|20.8|0
1672905300000|2023-01-05 07:55:00|23.01|21.01|22.98|20.98|23.03|21.03|22.83|20.83|0
1672905600000|2023-01-05 08:00:00|23.01|21.01|23.17|21.17|23.29|21.29|22.94|20.94|0
1672905900000|2023-01-05 08:05:00|23.12|21.32|23.08|21.28|23.22|21.42|22.95|21.15|0
1672906200000|2023-01-05 08:10:00|23.05|21.25|23.27|21.47|23.27|21.47|22.84|21.04|0
1672906500000|2023-01-05 08:15:00|23.28|21.48|23.19|21.39|23.33|21.53|23.05|21.25|0
1672906800000|2023-01-05 08:20:00|23.16|21.36|23.16|21.36|23.21|21.41|22.97|21.17|0
1672907100000|2023-01-05 08:25:00|23.11|21.31|23.11|21.31|23.35|21.55|23.09|21.29|0
1672907400000|2023-01-05 08:30:00|23.14|21.34|23.14|21.34|23.3|21.5|23.04|21.24|0
1672907700000|2023-01-05 08:35:00|23.09|21.29|22.54|20.74|23.09|21.29|22.35|20.55|0
1672908000000|2023-01-05 08:40:00|22.59|20.79|22.6|20.8|22.61|20.81|22.42|20.62|0
1672908300000|2023-01-05 08:45:00|22.62|20.82|22.79|20.99|22.92|21.12|22.58|20.78|0
1672908600000|2023-01-05 08:50:00|22.81|21.01|22.95|21.15|22.97|21.17|22.76|20.96|0
1672908900000|2023-01-05 08:55:00|22.97|21.17|23.11|21.31|23.13|21.33|22.83|21.03|0
1672909200000|2023-01-05 09:00:00|23.09|21.29|22.99|21.19|23.16|21.36|22.9|21.1|0
1672909500000|2023-01-05 09:05:00|22.97|21.17|22.72|20.92|23.1|21.3|22.72|20.92|0
1672909800000|2023-01-05 09:10:00|22.76|20.96|23|21.2|23.01|21.21|22.71|20.91|0
1672910100000|2023-01-05 09:15:00|23.01|21.21|23.51|21.71|23.58|21.78|23|21.2|0
1672910400000|2023-01-05 09:20:00|23.56|21.76|23.58|21.78|23.65|21.85|23.38|21.58|0
1672910700000|2023-01-05 09:25:00|23.53|21.73|23.41|21.61|23.53|21.73|23.37|21.57|0
1672911000000|2023-01-05 09:30:00|23.42|21.62|23.25|21.45|23.51|21.71|23.2|21.4|0
1672911300000|2023-01-05 09:35:00|23.22|21.42|23.41|21.61|23.43|21.63|23.16|21.36|0
1672911600000|2023-01-05 09:40:00|23.39|21.59|23.22|21.42|23.55|21.75|23.2|21.4|0
1672911900000|2023-01-05 09:45:00|23.25|21.45|23.46|21.66|23.48|21.68|23.23|21.43|0
1672912200000|2023-01-05 09:50:00|23.47|21.67|23.36|21.56|23.48|21.68|23.2|21.4|0
1672912500000|2023-01-05 09:55:00|23.39|21.59|23.79|21.99|23.79|21.99|23.34|21.54|0
1672912800000|2023-01-05 10:00:00|23.78|21.98|24.1|22.3|24.18|22.38|23.6|21.8|0
1672913100000|2023-01-05 10:05:00|24.09|22.29|23.84|22.04|24.15|22.35|23.76|21.96|0
1672913400000|2023-01-05 10:10:00|23.88|22.08|23.81|22.01|23.93|22.13|23.79|21.99|0
1672913700000|2023-01-05 10:15:00|23.84|22.04|24.08|22.28|24.15|22.35|23.84|22.04|0
1672914000000|2023-01-05 10:20:00|24.1|22.3|24.15|22.35|24.31|22.51|24.05|22.25|0
1672914300000|2023-01-05 10:25:00|24.16|22.36|24.03|22.23|24.22|22.42|23.98|22.18|0
1672914600000|2023-01-05 10:30:00|24.04|22.24|24.04|22.24|24.1|22.3|23.95|22.15|0
1672914900000|2023-01-05 10:35:00|24.03|22.23|24.32|22.52|24.39|22.59|24|22.2|0
1672915200000|2023-01-05 10:40:00|24.29|22.49|24.49|22.69|24.49|22.69|24.24|22.44|0
1672915500000|2023-01-05 10:45:00|24.43|22.63|24.22|22.42|24.44|22.64|24.16|22.36|0
1672915800000|2023-01-05 10:50:00|24.24|22.44|24.12|22.32|24.24|22.44|23.99|22.19|0
1672916100000|2023-01-05 10:55:00|24.13|22.33|24.18|22.38|24.22|22.42|24.1|22.3|0
1672916400000|2023-01-05 11:00:00|24.22|22.42|24.34|22.54|24.39|22.59|24.22|22.42|0
1672916700000|2023-01-05 11:05:00|24.31|22.51|24.34|22.54|24.46|22.66|24.26|22.46|0
1672917000000|2023-01-05 11:10:00|24.39|22.59|24.59|22.79|24.68|22.88|24.36|22.56|0
1672917300000|2023-01-05 11:15:00|24.61|22.81|24.61|22.81|24.73|22.93|24.51|22.71|0
1672917600000|2023-01-05 11:20:00|24.62|22.82|24.4|22.6|24.62|22.82|24.36|22.56|0
1672917900000|2023-01-05 11:25:00|24.38|22.58|24.46|22.66|24.48|22.68|24.34|22.54|0
1672918200000|2023-01-05 11:30:00|24.47|22.67|24.45|22.65|24.53|22.73|23.93|22.13|0
1672918500000|2023-01-05 11:35:00|24.44|22.64|24.48|22.68|24.61|22.81|24.43|22.63|0
1672918800000|2023-01-05 11:40:00|24.45|22.65|24.5|22.7|24.52|22.72|24.35|22.55|0
1672919100000|2023-01-05 11:45:00|24.49|22.69|24.52|22.72|24.62|22.82|24.45|22.65|0
1672919400000|2023-01-05 11:50:00|24.51|22.71|24.89|23.09|24.92|23.12|24.45|22.65|0
1672919700000|2023-01-05 11:55:00|24.91|23.11|24.5|22.7|24.92|23.12|24.5|22.7|0
1672920000000|2023-01-05 12:00:00|24.47|22.67|24.31|22.51|24.5|22.7|24.23|22.43|0
1672920300000|2023-01-05 12:05:00|24.3|22.5|24.28|22.48|24.42|22.62|24.26|22.46|0
1672920600000|2023-01-05 12:10:00|24.25|22.45|24.37|22.57|24.42|22.62|24.25|22.45|0
1672920900000|2023-01-05 12:15:00|24.4|22.6|24.59|22.79|24.64|22.84|24.35|22.55|0
1672921200000|2023-01-05 12:20:00|24.62|22.82|24.77|22.97|24.77|22.97|24.59|22.79|0
1672921500000|2023-01-05 12:25:00|24.75|22.95|24.65|22.85|24.77|22.97|24.54|22.74|0
1672921800000|2023-01-05 12:30:00|24.67|22.87|25.14|23.34|25.14|23.34|24.52|22.72|0
1672922100000|2023-01-05 12:35:00|25.16|23.36|24.86|23.06|25.16|23.36|24.86|23.06|0
1672922400000|2023-01-05 12:40:00|24.85|23.05|24.55|22.75|24.86|23.06|24.54|22.74|0
1672922700000|2023-01-05 12:45:00|24.54|22.74|24.17|22.37|24.57|22.77|24.1|22.3|0
1672923000000|2023-01-05 12:50:00|24.15|22.35|24.22|22.42|24.25|22.45|24.03|22.23|0
1672923300000|2023-01-05 12:55:00|24.27|22.47|24.08|22.28|24.34|22.54|24.05|22.25|0
1672923600000|2023-01-05 13:00:00|24.12|22.32|23.95|22.15|24.24|22.44|23.93|22.13|0
1672923900000|2023-01-05 13:05:00|23.93|22.13|24.03|22.23|24.07|22.27|23.76|21.96|0
1672924200000|2023-01-05 13:10:00|23.98|22.18|23.94|22.14|23.98|22.18|23.75|21.95|0
1672924500000|2023-01-05 13:15:00|23.92|22.12|22.79|20.99|23.92|22.12|22.55|20.75|0
1672924800000|2023-01-05 13:20:00|22.82|21.02|23.15|21.35|23.17|21.37|22.63|20.83|0
1672925100000|2023-01-05 13:25:00|23.17|21.37|22.99|21.19|23.17|21.37|22.87|21.07|0
1672925400000|2023-01-05 13:30:00|22.92|21.12|22.33|20.53|22.92|21.12|22.06|20.26|0
1672925700000|2023-01-05 13:35:00|22.29|20.49|22.2|20.4|22.31|20.51|21.75|19.95|0
1672926000000|2023-01-05 13:40:00|22.17|20.37|23.27|21.47|23.34|21.54|22.1|20.3|0
1672926300000|2023-01-05 13:45:00|23.25|21.45|23.23|21.43|23.34|21.54|22.92|21.12|0
1672926600000|2023-01-05 13:50:00|23.2|21.4|23.07|21.27|23.34|21.54|22.99|21.19|0
1672926900000|2023-01-05 13:55:00|23.06|21.26|22.97|21.17|23.19|21.39|22.9|21.1|0
1672927200000|2023-01-05 14:00:00|22.96|21.16|22.5|20.7|22.96|21.16|22.33|20.53|0
1672927500000|2023-01-05 14:05:00|22.49|20.69|22.67|20.87|22.76|20.96|22.35|20.55|0
1672927800000|2023-01-05 14:10:00|22.68|20.88|22.78|20.98|22.81|21.01|22.37|20.57|0
1672928100000|2023-01-05 14:15:00|22.76|20.96|22.69|20.89|22.88|21.08|22.64|20.84|0
1672928400000|2023-01-05 14:20:00|22.7|20.9|22.28|20.48|22.7|20.9|22.19|20.39|0
1672928700000|2023-01-05 14:25:00|22.3|20.5|22.87|21.07|22.87|21.07|22.29|20.49|0
1672929000000|2023-01-05 14:30:00|22.92|21.12|22.38|20.58|22.97|21.17|21.52|19.72|0
1672929300000|2023-01-05 14:35:00|22.33|20.53|21.77|19.97|22.56|20.76|21.66|19.86|0
1672929600000|2023-01-05 14:40:00|21.64|19.84|21.52|19.72|21.64|19.84|21.03|19.23|0
1672929900000|2023-01-05 14:45:00|21.3|19.5|21.16|19.36|21.52|19.72|20.84|19.04|0
1672930200000|2023-01-05 14:50:00|21.12|19.32|21.66|19.86|21.66|19.86|21.1|19.3|0
1672930500000|2023-01-05 14:55:00|21.6|19.8|21.17|19.37|22.2|20.4|21.1|19.3|0
1672930800000|2023-01-05 15:00:00|21.02|19.22|21.39|19.59|21.54|19.74|20.8|19|0
1672931100000|2023-01-05 15:05:00|21.34|19.54|21.78|19.98|22.57|20.77|20.91|19.11|0
1672931400000|2023-01-05 15:10:00|21.83|20.03|21.7|19.9|22.24|20.44|21.24|19.44|0
1672931700000|2023-01-05 15:15:00|21.72|19.92|21.19|19.39|21.81|20.01|21|19.2|0
1672932000000|2023-01-05 15:20:00|21.17|19.37|20.85|19.05|21.24|19.44|20.55|18.75|0
1672932300000|2023-01-05 15:25:00|20.82|19.02|21.1|19.3|21.37|19.57|20.7|18.9|0
1672932600000|2023-01-05 15:30:00|21.04|19.24|20.74|18.94|21.19|19.39|20.63|18.83|0
1672932900000|2023-01-05 15:35:00|20.67|18.87|20.78|18.98|20.93|19.13|20.44|18.64|0
1672933200000|2023-01-05 15:40:00|20.8|19|21.32|19.52|21.43|19.63|20.5|18.7|0
1672933500000|2023-01-05 15:45:00|21.28|19.48|21.01|19.21|21.39|19.59|20.89|19.09|0
1672933800000|2023-01-05 15:50:00|21.08|19.28|20.4|18.6|21.08|19.28|20.25|18.45|0
1672934100000|2023-01-05 15:55:00|20.37|18.57|20.27|18.47|20.59|18.79|20.21|18.41|0
1672934400000|2023-01-05 16:00:00|20.23|18.43|20.48|18.68|20.48|18.68|20.06|18.26|0
1672934700000|2023-01-05 16:05:00|20.46|18.66|20.54|18.74|20.65|18.85|20.35|18.55|0
1672935000000|2023-01-05 16:10:00|20.58|18.78|20.52|18.72|21.08|19.28|20.5|18.7|0
1672935300000|2023-01-05 16:15:00|20.65|18.85|20.39|18.59|20.8|19|20.39|18.59|0
1672935600000|2023-01-05 16:20:00|20.31|18.51|20.08|18.28|20.41|18.61|19.92|18.12|0
1672935900000|2023-01-05 16:25:00|20.06|18.26|20.41|18.61|20.41|18.61|20|18.2|0
1672936200000|2023-01-05 16:30:00|20.37|18.57|20.35|18.55|20.6|18.8|20.27|18.47|0
1672936500000|2023-01-05 16:35:00|20.37|18.57|20.41|18.61|20.75|18.95|20.35|18.55|0
1672936800000|2023-01-05 16:40:00|20.43|18.63|20.86|19.06|20.94|19.14|20.33|18.53|0
1672937100000|2023-01-05 16:45:00|20.82|19.02|20.88|19.08|21.07|19.27|20.79|18.99|0
1672937400000|2023-01-05 16:50:00|20.92|19.12|20.54|18.74|20.92|19.12|20.5|18.7|0
1672937700000|2023-01-05 16:55:00|20.56|18.76|20.41|18.61|20.71|18.91|20.31|18.51|0
1672938000000|2023-01-05 17:00:00|20.39|18.59|20.79|18.99|20.86|19.06|20.33|18.53|0
1672938300000|2023-01-05 17:05:00|20.77|18.97|21.03|19.23|21.16|19.36|20.66|18.86|0
1672938600000|2023-01-05 17:10:00|21.01|19.21|20.71|18.91|21.03|19.23|20.66|18.86|0
1672938900000|2023-01-05 17:15:00|20.68|18.88|20.31|18.51|20.85|19.05|20.24|18.44|0
1672939200000|2023-01-05 17:20:00|20.3|18.5|20.85|19.05|20.98|19.18|20.22|18.42|0
1672939500000|2023-01-05 17:25:00|20.83|19.03|20.79|18.99|20.96|19.16|20.72|18.92|0
1672939800000|2023-01-05 17:30:00|20.77|18.97|21.24|19.44|21.37|19.57|20.75|18.95|0
1672940100000|2023-01-05 17:35:00|21.26|19.46|20.87|19.07|21.35|19.55|20.81|19.01|0
1672940400000|2023-01-05 17:40:00|20.89|19.09|20.64|18.84|20.92|19.12|20.57|18.77|0
1672940700000|2023-01-05 17:45:00|20.66|18.86|20.72|18.92|20.81|19.01|20.57|18.77|0
1672941000000|2023-01-05 17:50:00|20.68|18.88|20.57|18.77|20.81|19.01|20.49|18.69|0
1672941300000|2023-01-05 17:55:00|20.55|18.75|20.51|18.71|20.59|18.79|20.42|18.62|0
1672941600000|2023-01-05 18:00:00|20.49|18.69|20.38|18.58|20.53|18.73|20.3|18.5|0
1672941900000|2023-01-05 18:05:00|20.36|18.56|20.66|18.86|20.72|18.92|20.36|18.56|0
1672942200000|2023-01-05 18:10:00|20.63|18.83|20.23|18.43|20.63|18.83|20.23|18.43|0
1672942500000|2023-01-05 18:15:00|20.21|18.41|20.25|18.45|20.3|18.5|20.17|18.37|0
1672942800000|2023-01-05 18:20:00|20.28|18.48|21.72|19.92|21.9|20.1|20.28|18.48|0
1672943100000|2023-01-05 18:25:00|21.85|20.05|21.67|19.87|22.26|20.46|21.5|19.7|0
1672943400000|2023-01-05 18:30:00|21.81|20.01|22.12|20.32|22.28|20.48|21.67|19.87|0
1672943700000|2023-01-05 18:35:00|22.14|20.34|21.79|19.99|22.28|20.48|21.67|19.87|0
1672944000000|2023-01-05 18:40:00|21.78|19.98|21.67|19.87|22.12|20.32|21.56|19.76|0
1672944300000|2023-01-05 18:45:00|21.72|19.92|20.92|19.12|21.87|20.07|20.92|19.12|0
1672944600000|2023-01-05 18:50:00|20.9|19.1|20.94|19.14|21.07|19.27|20.79|18.99|0
1672944900000|2023-01-05 18:55:00|20.9|19.1|20.81|19.01|21.2|19.4|20.64|18.84|0
1672945200000|2023-01-05 19:00:00|20.86|19.06|20.96|19.16|21.23|19.43|20.71|18.91|0
1672945500000|2023-01-05 19:05:00|20.95|19.15|21.14|19.34|21.21|19.41|20.92|19.12|0
1672945800000|2023-01-05 19:10:00|21.16|19.36|20.56|18.76|21.22|19.42|20.56|18.76|0
1672946100000|2023-01-05 19:15:00|20.58|18.78|20.98|19.18|20.98|19.18|20.58|18.78|0
1672946400000|2023-01-05 19:20:00|21.03|19.23|20.83|19.03|21.03|19.23|20.73|18.93|0
1672946700000|2023-01-05 19:25:00|20.81|19.01|20.47|18.67|20.94|19.14|20.41|18.61|0
1672947000000|2023-01-05 19:30:00|20.49|18.69|20.64|18.84|20.77|18.97|20.49|18.69|0
1672947300000|2023-01-05 19:35:00|20.65|18.85|21.27|19.47|21.53|19.73|20.64|18.84|0
1672947600000|2023-01-05 19:40:00|21.31|19.51|21.22|19.42|21.46|19.66|21.16|19.36|0
1672947900000|2023-01-05 19:45:00|21.18|19.38|21.57|19.77|21.82|20.02|21.18|19.38|0
1672948200000|2023-01-05 19:50:00|21.55|19.75|21.59|19.79|21.66|19.86|21.4|19.6|0
1672948500000|2023-01-05 19:55:00|21.57|19.77|21.07|19.27|21.68|19.88|21.02|19.22|0
1672948800000|2023-01-05 20:00:00|21.02|19.22|20.79|18.99|21.02|19.22|20.64|18.84|0
1672949100000|2023-01-05 20:05:00|20.76|18.96|20.55|18.75|20.79|18.99|20.55|18.75|0
1672949400000|2023-01-05 20:10:00|20.57|18.77|20.42|18.62|20.57|18.77|20.27|18.47|0
1672949700000|2023-01-05 20:15:00|20.46|18.66|20.27|18.47|20.59|18.79|20.16|18.36|0
1672950000000|2023-01-05 20:20:00|20.23|18.43|20.13|18.33|20.38|18.58|20.06|18.26|0
1672950300000|2023-01-05 20:25:00|20.15|18.35|19.98|18.18|20.15|18.35|19.81|18.01|0
1672950600000|2023-01-05 20:30:00|19.96|18.16|19.92|18.12|20|18.2|19.65|17.85|0
1672950900000|2023-01-05 20:35:00|19.87|18.07|20.14|18.34|20.27|18.47|19.87|18.07|0
1672951200000|2023-01-05 20:40:00|20.12|18.32|19.85|18.05|20.14|18.34|19.69|17.89|0
1672951500000|2023-01-05 20:45:00|19.92|18.12|19.74|17.94|20.21|18.41|19.63|17.83|0
1672951800000|2023-01-05 20:50:00|19.61|17.81|19.87|18.07|20.08|18.28|19.44|17.64|0
1672952100000|2023-01-05 20:55:00|19.96|18.16|18.8|17|20.25|18.45|18.7|16.9|0
1672952400000|2023-01-05 21:00:00|18.76|16.96|18.94|17.14|19.04|17.24|18.72|16.92|0
1672952700000|2023-01-05 21:05:00|18.93|17.13|18.84|17.04|18.93|17.13|18.7|16.9|0
1672953000000|2023-01-05 21:10:00|18.82|17.02|18.86|17.06|18.92|17.12|18.74|16.94|0
1672953300000|2023-01-05 21:15:00|19|17|19.08|17.08|19.08|17.08|18.98|16.98|0
1672953600000|2023-01-05 21:20:00|19.1|17.1|19.18|17.18|19.18|17.18|19.06|17.06|0
1672953900000|2023-01-05 21:25:00|19.17|17.17|19.17|17.17|19.22|17.22|19.14|17.14|0
1672954200000|2023-01-05 21:30:00|19.2|17.2|19.17|17.17|19.26|17.26|19.15|17.15|0
1672954500000|2023-01-05 21:35:00|19.21|17.21|19.13|17.13|19.21|17.21|19.11|17.11|0
1672954800000|2023-01-05 21:40:00|19.15|17.15|19.21|17.21|19.21|17.21|19.13|17.13|0
1672955100000|2023-01-05 21:45:00|19.25|17.25|19.19|17.19|19.25|17.25|19.09|17.09|0
1672955400000|2023-01-05 21:50:00|19.18|17.18|19.15|17.15|19.21|17.21|19.15|17.15|0
1672955700000|2023-01-05 21:55:00|19.13|17.13|19.17|17.17|19.2|17.2|19.13|17.13|0
1672956000000|2023-01-05 22:00:00|19.15|17.15|19.13|17.13|19.15|17.15|19.13|17.13|0
1672956300000|2023-01-05 22:05:00|19.12|17.12|19.07|17.07|19.12|17.12|19.07|17.07|0
1672956600000|2023-01-05 22:10:00|19.08|17.08|19.1|17.1|19.11|17.11|19.07|17.07|0
1672956900000|2023-01-05 22:15:00|19.11|17.11|19.11|17.11|19.11|17.11|19.11|17.11|0
1672957200000|2023-01-05 22:20:00|19.12|17.12|19.12|17.12|19.13|17.13|19.11|17.11|0
1672957500000|2023-01-05 22:25:00|19.11|17.11|19.11|17.11|19.12|17.12|19.11|17.11|0
1672957800000|2023-01-05 22:30:00|19.12|17.12|19.12|17.12|19.12|17.12|19.12|17.12|0
1672958700000|2023-01-05 22:45:00|19.14|17.14|19.17|17.17|19.2|17.2|19.13|17.13|0
1672959000000|2023-01-05 22:50:00|19.15|17.15|19.12|17.12|19.15|17.15|19.12|17.12|0
1672959300000|2023-01-05 22:55:00|19.14|17.14|19.2|17.2|19.23|17.23|19.14|17.14|0
1672959600000|2023-01-05 23:00:00|19.28|17.28|19.27|17.27|19.34|17.34|19.19|17.19|0
1672959900000|2023-01-05 23:05:00|19.28|17.28|19.1|17.1|19.28|17.28|19.08|17.08|0
1672960200000|2023-01-05 23:10:00|19.12|17.12|19.26|17.26|19.31|17.31|19.1|17.1|0
1672960500000|2023-01-05 23:15:00|19.25|17.25|19.33|17.33|19.41|17.41|19.22|17.22|0
1672960800000|2023-01-05 23:20:00|19.35|17.35|19.26|17.26|19.39|17.39|19.24|17.24|0
1672961100000|2023-01-05 23:25:00|19.28|17.28|19.32|17.32|19.34|17.34|19.26|17.26|0
1672961400000|2023-01-05 23:30:00|19.3|17.3|19.34|17.34|19.38|17.38|19.28|17.28|0
1672961700000|2023-01-05 23:35:00|19.32|17.32|19.34|17.34|19.38|17.38|19.24|17.24|0
1672962000000|2023-01-05 23:40:00|19.32|17.32|19.4|17.4|19.42|17.42|19.31|17.31|0
1672962300000|2023-01-05 23:45:00|19.42|17.42|19.48|17.48|19.55|17.55|19.42|17.42|0
1672962600000|2023-01-05 23:50:00|19.5|17.5|19.46|17.46|19.5|17.5|19.4|17.4|0
1672962900000|2023-01-05 23:55:00|19.47|17.47|19.36|17.36|19.5|17.5|19.36|17.36|0
1672963200000|2023-01-06 00:00:00|19.44|17.44|19.46|17.46|19.54|17.54|19.38|17.38|0
1672963500000|2023-01-06 00:05:00|19.45|17.45|19.58|17.58|19.58|17.58|19.42|17.42|0
1672963800000|2023-01-06 00:10:00|19.61|17.61|19.44|17.44|19.63|17.63|19.36|17.36|0
1672964100000|2023-01-06 00:15:00|19.4|17.4|19.54|17.54|19.54|17.54|19.34|17.34|0
1672964400000|2023-01-06 00:20:00|19.56|17.56|19.52|17.52|19.59|17.59|19.52|17.52|0
1672964700000|2023-01-06 00:25:00|19.54|17.54|19.6|17.6|19.6|17.6|19.48|17.48|0
1672965000000|2023-01-06 00:30:00|19.62|17.62|19.66|17.66|19.71|17.71|19.6|17.6|0
1672965300000|2023-01-06 00:35:00|19.64|17.64|19.58|17.58|19.68|17.68|19.58|17.58|0
1672965600000|2023-01-06 00:40:00|19.6|17.6|19.59|17.59|19.62|17.62|19.54|17.54|0
1672965900000|2023-01-06 00:45:00|19.58|17.58|19.57|17.57|19.62|17.62|19.56|17.56|0
1672966200000|2023-01-06 00:50:00|19.58|17.58|19.58|17.58|19.6|17.6|19.56|17.56|0
1672966500000|2023-01-06 00:55:00|19.56|17.56|19.67|17.67|19.7|17.7|19.56|17.56|0
1672966800000|2023-01-06 01:00:00|19.68|17.68|19.78|17.78|19.79|17.79|19.68|17.68|0
1672967100000|2023-01-06 01:05:00|19.77|17.77|19.7|17.7|19.81|17.81|19.69|17.69|0
1672967400000|2023-01-06 01:10:00|19.69|17.69|19.76|17.76|19.83|17.83|19.68|17.68|0
1672967700000|2023-01-06 01:15:00|19.77|17.77|19.77|17.77|19.84|17.84|19.74|17.74|0
1672968000000|2023-01-06 01:20:00|19.78|17.78|19.8|17.8|19.8|17.8|19.68|17.68|0
1672968300000|2023-01-06 01:25:00|19.78|17.78|19.78|17.78|19.8|17.8|19.7|17.7|0
1672968600000|2023-01-06 01:30:00|19.79|17.79|19.97|17.97|19.99|17.99|19.79|17.79|0
1672968900000|2023-01-06 01:35:00|19.99|17.99|20.03|18.03|20.13|18.13|19.99|17.99|0
1672969200000|2023-01-06 01:40:00|20.01|18.01|20.15|18.15|20.2|18.2|20.01|18.01|0
1672969500000|2023-01-06 01:45:00|20.13|18.13|20.09|18.09|20.13|18.13|20.07|18.07|0
1672969800000|2023-01-06 01:50:00|20.07|18.07|20.03|18.03|20.15|18.15|20.03|18.03|0
1672970100000|2023-01-06 01:55:00|20.05|18.05|20.13|18.13|20.15|18.15|20.03|18.03|0
1672970400000|2023-01-06 02:00:00|20.15|18.15|20.26|18.26|20.26|18.26|20.15|18.15|0
1672970700000|2023-01-06 02:05:00|20.24|18.24|20.18|18.18|20.26|18.26|20.17|18.17|0
1672971000000|2023-01-06 02:10:00|20.19|18.19|20.13|18.13|20.19|18.19|20.11|18.11|0
1672971300000|2023-01-06 02:15:00|20.15|18.15|20.23|18.23|20.26|18.26|20.15|18.15|0
1672971600000|2023-01-06 02:20:00|20.21|18.21|20.21|18.21|20.21|18.21|20.12|18.12|0
1672971900000|2023-01-06 02:25:00|20.19|18.19|20.23|18.23|20.25|18.25|20.19|18.19|0
1672972200000|2023-01-06 02:30:00|20.24|18.24|20.17|18.17|20.25|18.25|20.17|18.17|0
1672972500000|2023-01-06 02:35:00|20.16|18.16|20.15|18.15|20.23|18.23|20.13|18.13|0
1672972800000|2023-01-06 02:40:00|20.14|18.14|20.13|18.13|20.14|18.14|20.07|18.07|0
1672973100000|2023-01-06 02:45:00|20.15|18.15|20.18|18.18|20.23|18.23|20.15|18.15|0
1672973400000|2023-01-06 02:50:00|20.19|18.19|20.15|18.15|20.19|18.19|20.06|18.06|0
1672973700000|2023-01-06 02:55:00|20.12|18.12|20.21|18.21|20.23|18.23|20.08|18.08|0
1672974000000|2023-01-06 03:00:00|20.19|18.19|20.36|18.36|20.38|18.38|20.14|18.14|0
1672974300000|2023-01-06 03:05:00|20.38|18.38|20.35|18.35|20.38|18.38|20.31|18.31|0
1672974600000|2023-01-06 03:10:00|20.36|18.36|20.31|18.31|20.38|18.38|20.31|18.31|0
1672974900000|2023-01-06 03:15:00|20.33|18.33|20.35|18.35|20.42|18.42|20.31|18.31|0
1672975200000|2023-01-06 03:20:00|20.33|18.33|20.31|18.31|20.35|18.35|20.31|18.31|0
1672975500000|2023-01-06 03:25:00|20.33|18.33|20.46|18.46|20.48|18.48|20.33|18.33|0
1672975800000|2023-01-06 03:30:00|20.48|18.48|20.42|18.42|20.56|18.56|20.4|18.4|0
1672976100000|2023-01-06 03:35:00|20.39|18.39|20.29|18.29|20.39|18.39|20.29|18.29|0
1672976400000|2023-01-06 03:40:00|20.31|18.31|20.29|18.29|20.35|18.35|20.29|18.29|0
1672976700000|2023-01-06 03:45:00|20.31|18.31|20.3|18.3|20.37|18.37|20.29|18.29|0
1672977000000|2023-01-06 03:50:00|20.31|18.31|20.39|18.39|20.39|18.39|20.3|18.3|0
1672977300000|2023-01-06 03:55:00|20.41|18.41|20.31|18.31|20.48|18.48|20.31|18.31|0
1672977600000|2023-01-06 04:00:00|20.35|18.35|20.41|18.41|20.43|18.43|20.35|18.35|0
1672977900000|2023-01-06 04:05:00|20.42|18.42|20.28|18.28|20.43|18.43|20.28|18.28|0
1672978200000|2023-01-06 04:10:00|20.26|18.26|20.28|18.28|20.31|18.31|20.26|18.26|0
1672978500000|2023-01-06 04:15:00|20.3|18.3|20.2|18.2|20.3|18.3|20.2|18.2|0
1672978800000|2023-01-06 04:20:00|20.22|18.22|20.33|18.33|20.33|18.33|20.2|18.2|0
1672979100000|2023-01-06 04:25:00|20.32|18.32|20.3|18.3|20.35|18.35|20.29|18.29|0
1672979400000|2023-01-06 04:30:00|20.31|18.31|20.39|18.39|20.39|18.39|20.31|18.31|0
1672979700000|2023-01-06 04:35:00|20.41|18.41|20.34|18.34|20.43|18.43|20.34|18.34|0
1672980000000|2023-01-06 04:40:00|20.37|18.37|20.37|18.37|20.38|18.38|20.34|18.34|0
1672980300000|2023-01-06 04:45:00|20.34|18.34|20.36|18.36|20.36|18.36|20.27|18.27|0
1672980600000|2023-01-06 04:50:00|20.34|18.34|20.41|18.41|20.43|18.43|20.3|18.3|0
1672980900000|2023-01-06 04:55:00|20.43|18.43|20.41|18.41|20.53|18.53|20.34|18.34|0
1672981200000|2023-01-06 05:00:00|20.39|18.39|20.3|18.3|20.43|18.43|20.3|18.3|0
1672981500000|2023-01-06 05:05:00|20.32|18.32|20.26|18.26|20.34|18.34|20.24|18.24|0
1672981800000|2023-01-06 05:10:00|20.25|18.25|20.22|18.22|20.3|18.3|20.19|18.19|0
1672982100000|2023-01-06 05:15:00|20.21|18.21|20.13|18.13|20.26|18.26|20.13|18.13|0
1672982400000|2023-01-06 05:20:00|20.15|18.15|20.11|18.11|20.17|18.17|20.09|18.09|0
1672982700000|2023-01-06 05:25:00|20.09|18.09|19.94|17.94|20.09|18.09|19.94|17.94|0
1672983000000|2023-01-06 05:30:00|19.96|17.96|19.92|17.92|19.96|17.96|19.81|17.81|0
1672983300000|2023-01-06 05:35:00|19.9|17.9|19.92|17.92|19.94|17.94|19.86|17.86|0
1672983600000|2023-01-06 05:40:00|19.94|17.94|19.9|17.9|19.98|17.98|19.86|17.86|0
1672983900000|2023-01-06 05:45:00|19.92|17.92|19.81|17.81|19.92|17.92|19.79|17.79|0
1672984200000|2023-01-06 05:50:00|19.83|17.83|19.79|17.79|19.85|17.85|19.79|17.79|0
1672984500000|2023-01-06 05:55:00|19.8|17.8|19.89|17.89|19.89|17.89|19.8|17.8|0
1672984800000|2023-01-06 06:00:00|19.92|17.92|19.94|17.94|20|18|19.87|17.87|0
1672985100000|2023-01-06 06:05:00|19.95|17.95|19.96|17.96|19.96|17.96|19.85|17.85|0
1672985400000|2023-01-06 06:10:00|19.94|17.94|20.06|18.06|20.06|18.06|19.94|17.94|0
1672985700000|2023-01-06 06:15:00|20.04|18.04|19.93|17.93|20.04|18.04|19.93|17.93|0
1672986000000|2023-01-06 06:20:00|19.91|17.91|19.87|17.87|19.98|17.98|19.87|17.87|0
1672986300000|2023-01-06 06:25:00|19.89|17.89|19.73|17.73|19.89|17.89|19.73|17.73|0
1672986600000|2023-01-06 06:30:00|19.75|17.75|19.79|17.79|19.85|17.85|19.73|17.73|0
1672986900000|2023-01-06 06:35:00|19.78|17.78|19.83|17.83|19.86|17.86|19.77|17.77|0
1672987200000|2023-01-06 06:40:00|19.85|17.85|19.91|17.91|19.93|17.93|19.85|17.85|0
1672987500000|2023-01-06 06:45:00|19.93|17.93|19.91|17.91|19.93|17.93|19.89|17.89|0
1672987800000|2023-01-06 06:50:00|19.89|17.89|19.89|17.89|19.93|17.93|19.89|17.89|0
1672988100000|2023-01-06 06:55:00|19.87|17.87|19.85|17.85|19.91|17.91|19.78|17.78|0
1672988400000|2023-01-06 07:00:00|19.87|17.87|20.12|18.12|20.16|18.16|19.85|17.85|0
1672988700000|2023-01-06 07:05:00|20.1|18.1|20.05|18.05|20.18|18.18|20.05|18.05|0
1672989000000|2023-01-06 07:10:00|20.07|18.07|20.04|18.04|20.15|18.15|19.99|17.99|0
1672989300000|2023-01-06 07:15:00|20.03|18.03|19.84|17.84|20.05|18.05|19.84|17.84|0
1672989600000|2023-01-06 07:20:00|19.82|17.82|19.53|17.53|19.82|17.82|19.5|17.5|0
1672989900000|2023-01-06 07:25:00|19.56|17.56|19.43|17.43|19.58|17.58|19.43|17.43|0
1672990200000|2023-01-06 07:30:00|19.44|17.44|19.53|17.53|19.55|17.55|19.41|17.41|0
1672990500000|2023-01-06 07:35:00|19.55|17.55|19.41|17.41|19.55|17.55|19.39|17.39|0
1672990800000|2023-01-06 07:40:00|19.39|17.39|19.27|17.27|19.39|17.39|19.27|17.27|0
1672991100000|2023-01-06 07:45:00|19.29|17.29|19.27|17.27|19.37|17.37|19.25|17.25|0
1672991400000|2023-01-06 07:50:00|19.28|17.28|19.29|17.29|19.39|17.39|19.25|17.25|0
1672991700000|2023-01-06 07:55:00|19.25|17.25|19.13|17.13|19.25|17.25|19.09|17.09|0
1672992000000|2023-01-06 08:00:00|19.15|17.15|19.21|17.21|19.41|17.41|19.1|17.1|0
1672992300000|2023-01-06 08:05:00|19.11|17.31|18.94|17.14|19.13|17.33|18.88|17.08|0
1672992600000|2023-01-06 08:10:00|18.9|17.1|18.97|17.17|19.01|17.21|18.82|17.02|0
1672992900000|2023-01-06 08:15:00|18.98|17.18|19.33|17.53|19.37|17.57|18.88|17.08|0
1672993200000|2023-01-06 08:20:00|19.34|17.54|19.14|17.34|19.35|17.55|19.06|17.26|0
1672993500000|2023-01-06 08:25:00|19.15|17.35|19.18|17.38|19.26|17.46|19.12|17.32|0
1672993800000|2023-01-06 08:30:00|19.19|17.39|19.1|17.3|19.31|17.51|19.02|17.22|0
1672994100000|2023-01-06 08:35:00|19.12|17.32|19.34|17.54|19.34|17.54|19.12|17.32|0
1672994400000|2023-01-06 08:40:00|19.32|17.52|19.17|17.37|19.34|17.54|19.06|17.26|0
1672994700000|2023-01-06 08:45:00|19.18|17.38|19.12|17.32|19.22|17.42|19.1|17.3|0
1672995000000|2023-01-06 08:50:00|19.13|17.33|19.21|17.41|19.24|17.44|19.1|17.3|0
1672995300000|2023-01-06 08:55:00|19.19|17.39|19.26|17.46|19.3|17.5|19.18|17.38|0
1672995600000|2023-01-06 09:00:00|19.24|17.44|19.06|17.26|19.26|17.46|19|17.2|0
1672995900000|2023-01-06 09:05:00|19.04|17.24|18.92|17.12|19.1|17.3|18.82|17.02|0
1672996200000|2023-01-06 09:10:00|18.9|17.1|18.66|16.86|18.92|17.12|18.64|16.84|0
1672996500000|2023-01-06 09:15:00|18.64|16.84|18.84|17.04|18.88|17.08|18.64|16.84|0
1672996800000|2023-01-06 09:20:00|18.8|17|18.68|16.88|18.8|17|18.48|16.68|0
1672997100000|2023-01-06 09:25:00|18.66|16.86|18.6|16.8|18.68|16.88|18.58|16.78|0
1672997400000|2023-01-06 09:30:00|18.59|16.79|18.54|16.74|18.62|16.82|18.46|16.66|0
1672997700000|2023-01-06 09:35:00|18.52|16.72|18.5|16.7|18.52|16.72|18.38|16.58|0
1672998000000|2023-01-06 09:40:00|18.48|16.68|18.67|16.87|18.79|16.99|18.42|16.62|0
1672998300000|2023-01-06 09:45:00|18.69|16.89|18.73|16.93|18.75|16.95|18.62|16.82|0
1672998600000|2023-01-06 09:50:00|18.75|16.95|18.8|17|18.81|17.01|18.65|16.85|0
1672998900000|2023-01-06 09:55:00|18.81|17.01|18.81|17.01|18.85|17.05|18.71|16.91|0
1672999200000|2023-01-06 10:00:00|18.79|16.99|18.73|16.93|18.79|16.99|18.55|16.75|0
1672999500000|2023-01-06 10:05:00|18.75|16.95|18.72|16.92|18.79|16.99|18.65|16.85|0
1672999800000|2023-01-06 10:10:00|18.71|16.91|18.95|17.15|18.97|17.17|18.71|16.91|0
1673000100000|2023-01-06 10:15:00|18.93|17.13|19.09|17.29|19.15|17.35|18.9|17.1|0
1673000400000|2023-01-06 10:20:00|19.07|17.27|18.97|17.17|19.11|17.31|18.95|17.15|0
1673000700000|2023-01-06 10:25:00|18.95|17.15|18.85|17.05|19.01|17.21|18.85|17.05|0
1673001000000|2023-01-06 10:30:00|18.83|17.03|18.89|17.09|18.95|17.15|18.83|17.03|0
1673001300000|2023-01-06 10:35:00|18.87|17.07|19|17.2|19.01|17.21|18.83|17.03|0
1673001600000|2023-01-06 10:40:00|18.99|17.19|19.07|17.27|19.15|17.35|18.98|17.18|0
1673001900000|2023-01-06 10:45:00|19.06|17.26|19.05|17.25|19.09|17.29|18.95|17.15|0
1673002200000|2023-01-06 10:50:00|19.07|17.27|18.93|17.13|19.11|17.31|18.85|17.05|0
1673002500000|2023-01-06 10:55:00|18.91|17.11|18.69|16.89|18.91|17.11|18.67|16.87|0
1673002800000|2023-01-06 11:00:00|18.71|16.91|18.88|17.08|18.88|17.08|18.65|16.85|0
1673003100000|2023-01-06 11:05:00|18.86|17.06|18.98|17.18|19.02|17.22|18.84|17.04|0
1673003400000|2023-01-06 11:10:00|19.02|17.22|19|17.2|19.11|17.31|19|17.2|0
1673003700000|2023-01-06 11:15:00|19.01|17.21|19.1|17.3|19.17|17.37|19.01|17.21|0
1673004000000|2023-01-06 11:20:00|19.11|17.31|19.16|17.36|19.23|17.43|19.11|17.31|0
1673004300000|2023-01-06 11:25:00|19.21|17.41|19.04|17.24|19.21|17.41|18.98|17.18|0
1673004600000|2023-01-06 11:30:00|19.06|17.26|18.98|17.18|19.14|17.34|18.94|17.14|0
1673004900000|2023-01-06 11:35:00|19|17.2|18.74|16.94|19|17.2|18.66|16.86|0
1673005200000|2023-01-06 11:40:00|18.76|16.96|18.76|16.96|18.8|17|18.61|16.81|0
1673005500000|2023-01-06 11:45:00|18.78|16.98|18.82|17.02|18.85|17.05|18.7|16.9|0
1673005800000|2023-01-06 11:50:00|18.83|17.03|18.89|17.09|18.92|17.12|18.81|17.01|0
1673006100000|2023-01-06 11:55:00|18.9|17.1|18.84|17.04|18.92|17.12|18.82|17.02|0
1673006400000|2023-01-06 12:00:00|18.88|17.08|18.74|16.94|18.88|17.08|18.72|16.92|0
1673006700000|2023-01-06 12:05:00|18.75|16.95|18.74|16.94|18.8|17|18.66|16.86|0
1673007000000|2023-01-06 12:10:00|18.72|16.92|18.69|16.89|18.77|16.97|18.62|16.82|0
1673007300000|2023-01-06 12:15:00|18.7|16.9|18.74|16.94|18.78|16.98|18.6|16.8|0
1673007600000|2023-01-06 12:20:00|18.76|16.96|18.86|17.06|18.86|17.06|18.72|16.92|0
1673007900000|2023-01-06 12:25:00|18.87|17.07|18.8|17|18.94|17.14|18.78|16.98|0
1673008200000|2023-01-06 12:30:00|18.82|17.02|18.84|17.04|18.94|17.14|18.78|16.98|0
1673008500000|2023-01-06 12:35:00|18.82|17.02|18.68|16.88|18.86|17.06|18.64|16.84|0
1673008800000|2023-01-06 12:40:00|18.7|16.9|19.4|17.6|19.54|17.74|18.64|16.84|0
1673009100000|2023-01-06 12:45:00|19.39|17.59|19.47|17.67|19.58|17.78|19.38|17.58|0
1673009400000|2023-01-06 12:50:00|19.49|17.69|19.77|17.97|19.78|17.98|19.47|17.67|0
1673009700000|2023-01-06 12:55:00|19.78|17.98|19.49|17.69|19.78|17.98|19.49|17.69|0
1673010000000|2023-01-06 13:00:00|19.51|17.71|19.27|17.47|19.51|17.71|19.25|17.45|0
1673010300000|2023-01-06 13:05:00|19.29|17.49|19.48|17.68|19.48|17.68|19.25|17.45|0
1673010600000|2023-01-06 13:10:00|19.49|17.69|19.45|17.65|19.61|17.81|19.41|17.61|0
1673010900000|2023-01-06 13:15:00|19.43|17.63|18.87|17.07|19.47|17.67|18.87|17.07|0
1673011200000|2023-01-06 13:20:00|18.85|17.05|19.12|17.32|19.21|17.41|18.83|17.03|0
1673011500000|2023-01-06 13:25:00|19.11|17.31|19.21|17.41|19.46|17.66|19.05|17.25|0
1673011800000|2023-01-06 13:30:00|19.02|17.22|19.87|18.07|22.76|20.96|19.02|17.22|0
1673012100000|2023-01-06 13:35:00|19.97|18.17|19.9|18.1|20.33|18.53|19.39|17.59|0
1673012400000|2023-01-06 13:40:00|19.91|18.11|20.87|19.07|21.11|19.31|19.91|18.11|0
1673012700000|2023-01-06 13:45:00|20.88|19.08|21.55|19.75|21.92|20.12|20.88|19.08|0
1673013000000|2023-01-06 13:50:00|21.6|19.8|21.72|19.92|22.24|20.44|21.14|19.34|0
1673013300000|2023-01-06 13:55:00|21.74|19.94|21.99|20.19|22.1|20.3|21.29|19.49|0
1673013600000|2023-01-06 14:00:00|21.97|20.17|21.76|19.96|22.12|20.32|21.46|19.66|0
1673013900000|2023-01-06 14:05:00|21.77|19.97|21.17|19.37|21.85|20.05|20.87|19.07|0
1673014200000|2023-01-06 14:10:00|21.19|19.39|21.57|19.77|21.61|19.81|20.44|18.64|0
1673014500000|2023-01-06 14:15:00|21.61|19.81|21.17|19.37|21.68|19.88|21.15|19.35|0
1673014800000|2023-01-06 14:20:00|21.15|19.35|21.15|19.35|21.17|19.37|20.88|19.08|0
1673015100000|2023-01-06 14:25:00|21.06|19.26|21.25|19.45|21.48|19.68|21.06|19.26|0
1673015400000|2023-01-06 14:30:00|21.37|19.57|22.08|20.28|22.13|20.33|20.56|18.76|0
1673015700000|2023-01-06 14:35:00|22.13|20.33|20.09|18.29|22.45|20.65|19.92|18.12|0
1673016000000|2023-01-06 14:40:00|20.17|18.37|19.16|17.36|20.28|18.48|19|17.2|0
1673016300000|2023-01-06 14:45:00|19|17.2|19.58|17.78|19.67|17.87|18.56|16.76|0
1673016600000|2023-01-06 14:50:00|19.57|17.77|20.38|18.58|20.4|18.6|19.48|17.68|0
1673016900000|2023-01-06 14:55:00|20.34|18.54|20.18|18.38|20.78|18.98|20.02|18.22|0
1673017200000|2023-01-06 15:00:00|21.03|19.23|20.85|19.05|22|20.2|20.59|18.79|0
1673017500000|2023-01-06 15:05:00|20.78|18.98|22|20.2|22.43|20.63|20.78|18.98|0
1673017800000|2023-01-06 15:10:00|22.07|20.27|20.95|19.15|22.41|20.61|20.75|18.95|0
1673018100000|2023-01-06 15:15:00|21.1|19.3|21.88|20.08|22.15|20.35|21.1|19.3|0
1673018400000|2023-01-06 15:20:00|21.99|20.19|21.7|19.9|22.02|20.22|21.3|19.5|0
1673018700000|2023-01-06 15:25:00|21.74|19.94|21.23|19.43|21.77|19.97|20.97|19.17|0
1673019000000|2023-01-06 15:30:00|21.32|19.52|21.9|20.1|21.97|20.17|21.23|19.43|0
1673019300000|2023-01-06 15:35:00|21.92|20.12|22.75|20.95|22.85|21.05|21.83|20.03|0
1673019600000|2023-01-06 15:40:00|22.79|20.99|22.47|20.67|23.18|21.38|22.43|20.63|0
1673019900000|2023-01-06 15:45:00|22.45|20.65|23.38|21.58|23.39|21.59|22.45|20.65|0
1673020200000|2023-01-06 15:50:00|23.37|21.57|23.39|21.59|23.49|21.69|23.2|21.4|0
1673020500000|2023-01-06 15:55:00|23.32|21.52|23.39|21.59|23.68|21.88|23.08|21.28|0
1673020800000|2023-01-06 16:00:00|23.41|21.61|23.17|21.37|23.85|22.05|23.03|21.23|0
1673021100000|2023-01-06 16:05:00|23.22|21.42|23.74|21.94|23.74|21.94|23.17|21.37|0
1673021400000|2023-01-06 16:10:00|23.79|21.99|23.24|21.44|23.84|22.04|23.24|21.44|0
1673021700000|2023-01-06 16:15:00|23.31|21.51|23.28|21.48|23.52|21.72|23.07|21.27|0
1673022000000|2023-01-06 16:20:00|23.26|21.46|23.79|21.99|23.79|21.99|23.24|21.44|0
1673022300000|2023-01-06 16:25:00|23.81|22.01|23.31|21.51|23.81|22.01|23.14|21.34|0
1673022600000|2023-01-06 16:30:00|23.4|21.6|23.58|21.78|23.59|21.79|23|21.2|0
1673022900000|2023-01-06 16:35:00|23.59|21.79|23.76|21.96|23.79|21.99|23.45|21.65|0
1673023200000|2023-01-06 16:40:00|23.74|21.94|23.47|21.67|23.81|22.01|23.35|21.55|0
1673023500000|2023-01-06 16:45:00|23.5|21.7|23.84|22.04|23.96|22.16|23.42|21.62|0
1673023800000|2023-01-06 16:50:00|23.81|22.01|24.43|22.63|24.65|22.85|23.81|22.01|0
1673024100000|2023-01-06 16:55:00|24.45|22.65|24.15|22.35|24.65|22.85|24.15|22.35|0
1673024400000|2023-01-06 17:00:00|24.2|22.4|24.34|22.54|24.45|22.65|24.2|22.4|0
1673024700000|2023-01-06 17:05:00|24.35|22.55|24.25|22.45|24.45|22.65|24.2|22.4|0
1673025000000|2023-01-06 17:10:00|24.23|22.43|23.93|22.13|24.45|22.65|23.88|22.08|0
1673025300000|2023-01-06 17:15:00|23.95|22.15|24.08|22.28|24.18|22.38|23.73|21.93|0
1673025600000|2023-01-06 17:20:00|24.1|22.3|23.42|21.62|24.13|22.33|23.37|21.57|0
1673025900000|2023-01-06 17:25:00|23.4|21.6|23.52|21.72|23.66|21.86|23.4|21.6|0
1673026200000|2023-01-06 17:30:00|23.54|21.74|23.39|21.59|23.81|22.01|23.39|21.59|0
1673026500000|2023-01-06 17:35:00|23.42|21.62|23.59|21.79|23.59|21.79|23.23|21.43|0
1673026800000|2023-01-06 17:40:00|23.61|21.81|22.79|20.99|23.61|21.81|22.65|20.85|0
1673027100000|2023-01-06 17:45:00|22.81|21.01|22.98|21.18|23.1|21.3|22.76|20.96|0
1673027400000|2023-01-06 17:50:00|23|21.2|22.76|20.96|23.05|21.25|22.67|20.87|0
1673027700000|2023-01-06 17:55:00|22.79|20.99|22.86|21.06|22.86|21.06|22.48|20.68|0
1673028000000|2023-01-06 18:00:00|22.83|21.03|22.79|20.99|23.02|21.22|22.62|20.82|0
1673028300000|2023-01-06 18:05:00|22.86|21.06|23.02|21.22|23.21|21.41|22.81|21.01|0
1673028600000|2023-01-06 18:10:00|23|21.2|23.21|21.41|23.31|21.51|22.88|21.08|0
1673028900000|2023-01-06 18:15:00|23.19|21.39|23.09|21.29|23.31|21.51|22.97|21.17|0
1673029200000|2023-01-06 18:20:00|23.12|21.32|23.21|21.41|23.26|21.46|23.02|21.22|0
1673029500000|2023-01-06 18:25:00|23.24|21.44|23.48|21.68|23.57|21.77|23.19|21.39|0
1673029800000|2023-01-06 18:30:00|23.5|21.7|23.82|22.02|23.82|22.02|23.45|21.65|0
1673030100000|2023-01-06 18:35:00|23.79|21.99|23.96|22.16|23.96|22.16|23.29|21.49|0
1673030400000|2023-01-06 18:40:00|23.93|22.13|23.88|22.08|24.28|22.48|23.83|22.03|0
1673030700000|2023-01-06 18:45:00|23.93|22.13|23.96|22.16|24.01|22.21|23.76|21.96|0
1673031000000|2023-01-06 18:50:00|23.93|22.13|23.88|22.08|23.93|22.13|23.71|21.91|0
1673031300000|2023-01-06 18:55:00|23.86|22.06|24.15|22.35|24.23|22.43|23.86|22.06|0
1673031600000|2023-01-06 19:00:00|24.2|22.4|24.42|22.62|24.47|22.67|24.18|22.38|0
1673031900000|2023-01-06 19:05:00|24.4|22.6|24.52|22.72|24.52|22.72|24.23|22.43|0
1673032200000|2023-01-06 19:10:00|24.57|22.77|24.93|23.13|25.05|23.25|24.47|22.67|0
1673032500000|2023-01-06 19:15:00|24.9|23.1|25.16|23.36|25.18|23.38|24.9|23.1|0
1673032800000|2023-01-06 19:20:00|25.18|23.38|25.51|23.71|25.54|23.74|25.16|23.36|0
1673033100000|2023-01-06 19:25:00|25.57|23.77|25.35|23.55|25.68|23.88|25.27|23.47|0
1673033400000|2023-01-06 19:30:00|25.37|23.57|25.54|23.74|25.66|23.86|25.3|23.5|0
1673033700000|2023-01-06 19:35:00|25.53|23.73|25.86|24.06|25.97|24.17|25.42|23.62|0
1673034000000|2023-01-06 19:40:00|25.81|24.01|25.94|24.14|25.99|24.19|25.63|23.83|0
1673034300000|2023-01-06 19:45:00|25.92|24.12|25.89|24.09|25.92|24.12|25.47|23.67|0
1673034600000|2023-01-06 19:50:00|25.86|24.06|26.34|24.54|26.34|24.54|25.78|23.98|0
1673034900000|2023-01-06 19:55:00|26.31|24.51|26.15|24.35|26.42|24.62|26.12|24.32|0
1673035200000|2023-01-06 20:00:00|26.23|24.43|26.71|24.91|26.87|25.07|26.15|24.35|0
1673035500000|2023-01-06 20:05:00|26.68|24.88|26.76|24.96|26.82|25.02|26.55|24.75|0
1673035800000|2023-01-06 20:10:00|26.8|25|26.71|24.91|26.84|25.04|26.39|24.59|0
1673036100000|2023-01-06 20:15:00|26.73|24.93|26.39|24.59|26.92|25.12|26.28|24.48|0
1673036400000|2023-01-06 20:20:00|26.41|24.61|26.23|24.43|26.41|24.61|25.86|24.06|0
1673036700000|2023-01-06 20:25:00|26.25|24.45|25.96|24.16|26.25|24.45|25.91|24.11|0
1673037000000|2023-01-06 20:30:00|25.99|24.19|26.33|24.53|26.57|24.77|25.99|24.19|0
1673037300000|2023-01-06 20:35:00|26.36|24.56|26.38|24.58|26.44|24.64|26.07|24.27|0
1673037600000|2023-01-06 20:40:00|26.36|24.56|26.49|24.69|26.6|24.8|26.33|24.53|0
1673037900000|2023-01-06 20:45:00|26.44|24.64|25.87|24.07|26.49|24.69|25.87|24.07|0
1673038200000|2023-01-06 20:50:00|25.79|23.99|25.05|23.25|25.79|23.99|24.85|23.05|0
1673038500000|2023-01-06 20:55:00|25.23|23.43|24.92|23.12|25.31|23.51|24.72|22.92|0
1673038800000|2023-01-06 21:00:00|24.9|23.1|24.52|22.72|25.13|23.33|24.52|22.72|0
1673039100000|2023-01-06 21:05:00|24.54|22.74|24.8|23|24.9|23.1|24.54|22.74|0
1673039400000|2023-01-06 21:10:00|24.78|22.98|24.69|22.89|24.85|23.05|24.64|22.84|0
1673227500000|2023-01-09 01:25:00|25.47|23.47|25.42|23.42|25.47|23.47|25.38|23.38|0
1673227800000|2023-01-09 01:30:00|25.4|23.4|25.27|23.27|25.5|23.5|25.24|23.24|0
1673228100000|2023-01-09 01:35:00|25.24|23.24|25.26|23.26|25.45|23.45|25.24|23.24|0
1673228400000|2023-01-09 01:40:00|25.24|23.24|25.37|23.37|25.42|23.42|25.24|23.24|0
1673228700000|2023-01-09 01:45:00|25.39|23.39|25.44|23.44|25.44|23.44|25.29|23.29|0
1673229000000|2023-01-09 01:50:00|25.43|23.43|25.38|23.38|25.5|23.5|25.34|23.34|0
1673229300000|2023-01-09 01:55:00|25.37|23.37|25.29|23.29|25.39|23.39|25.26|23.26|0
1673229600000|2023-01-09 02:00:00|25.3|23.3|25.29|23.29|25.39|23.39|25.24|23.24|0
1673229900000|2023-01-09 02:05:00|25.3|23.3|25.36|23.36|25.44|23.44|25.29|23.29|0
1673230200000|2023-01-09 02:10:00|25.39|23.39|25.47|23.47|25.47|23.47|25.36|23.36|0
1673230500000|2023-01-09 02:15:00|25.49|23.49|25.41|23.41|25.52|23.52|25.41|23.41|0
1673230800000|2023-01-09 02:20:00|25.4|23.4|25.49|23.49|25.52|23.52|25.39|23.39|0
1673231100000|2023-01-09 02:25:00|25.47|23.47|25.44|23.44|25.49|23.49|25.41|23.41|0
1673231400000|2023-01-09 02:30:00|25.46|23.46|25.52|23.52|25.52|23.52|25.35|23.35|0
1673231700000|2023-01-09 02:35:00|25.49|23.49|25.52|23.52|25.65|23.65|25.49|23.49|0
1673232000000|2023-01-09 02:40:00|25.54|23.54|25.49|23.49|25.54|23.54|25.49|23.49|0
1673232300000|2023-01-09 02:45:00|25.5|23.5|25.53|23.53|25.57|23.57|25.44|23.44|0
1673232600000|2023-01-09 02:50:00|25.54|23.54|25.59|23.59|25.59|23.59|25.54|23.54|0
1673232900000|2023-01-09 02:55:00|25.6|23.6|25.56|23.56|25.62|23.62|25.51|23.51|0
1673233200000|2023-01-09 03:00:00|25.55|23.55|25.56|23.56|25.59|23.59|25.54|23.54|0
1673233500000|2023-01-09 03:05:00|25.55|23.55|25.43|23.43|25.55|23.55|25.43|23.43|0
1673233800000|2023-01-09 03:10:00|25.42|23.42|25.48|23.48|25.5|23.5|25.38|23.38|0
1673234100000|2023-01-09 03:15:00|25.51|23.51|25.48|23.48|25.51|23.51|25.46|23.46|0
1673234400000|2023-01-09 03:20:00|25.46|23.46|25.48|23.48|25.51|23.51|25.38|23.38|0
1673234700000|2023-01-09 03:25:00|25.5|23.5|25.51|23.51|25.56|23.56|25.5|23.5|0
1673235000000|2023-01-09 03:30:00|25.52|23.52|25.48|23.48|25.53|23.53|25.46|23.46|0
1673235300000|2023-01-09 03:35:00|25.46|23.46|25.51|23.51|25.53|23.53|25.43|23.43|0
1673235600000|2023-01-09 03:40:00|25.49|23.49|25.53|23.53|25.53|23.53|25.48|23.48|0
1673235900000|2023-01-09 03:45:00|25.55|23.55|25.56|23.56|25.58|23.58|25.53|23.53|0
1673236200000|2023-01-09 03:50:00|25.54|23.54|25.58|23.58|25.58|23.58|25.52|23.52|0
1673236500000|2023-01-09 03:55:00|25.56|23.56|25.52|23.52|25.56|23.56|25.5|23.5|0
1673236800000|2023-01-09 04:00:00|25.5|23.5|25.5|23.5|25.56|23.56|25.5|23.5|0
1673237100000|2023-01-09 04:05:00|25.49|23.49|25.53|23.53|25.53|23.53|25.49|23.49|0
1673237400000|2023-01-09 04:10:00|25.52|23.52|25.58|23.58|25.58|23.58|25.5|23.5|0
1673237700000|2023-01-09 04:15:00|25.57|23.57|25.53|23.53|25.58|23.58|25.53|23.53|0
1673238000000|2023-01-09 04:20:00|25.51|23.51|25.58|23.58|25.58|23.58|25.5|23.5|0
1673238300000|2023-01-09 04:25:00|25.59|23.59|25.81|23.81|25.81|23.81|25.58|23.58|0
1673238600000|2023-01-09 04:30:00|25.79|23.79|25.88|23.88|25.94|23.94|25.73|23.73|0
1673238900000|2023-01-09 04:35:00|25.89|23.89|25.92|23.92|25.92|23.92|25.79|23.79|0
1673239200000|2023-01-09 04:40:00|25.86|23.86|26.15|24.15|26.18|24.18|25.85|23.85|0
1673239500000|2023-01-09 04:45:00|26.18|24.18|26.21|24.21|26.23|24.23|26.15|24.15|0
1673239800000|2023-01-09 04:50:00|26.23|24.23|26.15|24.15|26.23|24.23|26.13|24.13|0
1673240100000|2023-01-09 04:55:00|26.05|24.05|26.13|24.13|26.13|24.13|26.02|24.02|0
1673240400000|2023-01-09 05:00:00|26.15|24.15|26.07|24.07|26.15|24.15|26.06|24.06|0
1673240700000|2023-01-09 05:05:00|26.1|24.1|26.02|24.02|26.12|24.12|26.02|24.02|0
1673241000000|2023-01-09 05:10:00|26.04|24.04|25.96|23.96|26.12|24.12|25.96|23.96|0
1673241300000|2023-01-09 05:15:00|25.99|23.99|25.89|23.89|26.02|24.02|25.86|23.86|0
1673241600000|2023-01-09 05:20:00|25.87|23.87|25.99|23.99|26.02|24.02|25.86|23.86|0
1673241900000|2023-01-09 05:25:00|26.02|24.02|26.04|24.04|26.15|24.15|26|24|0
1673242200000|2023-01-09 05:30:00|26.07|24.07|26.04|24.04|26.09|24.09|25.88|23.88|0
1673242500000|2023-01-09 05:35:00|26.07|24.07|25.91|23.91|26.12|24.12|25.88|23.88|0
1673242800000|2023-01-09 05:40:00|25.92|23.92|25.99|23.99|25.99|23.99|25.86|23.86|0
1673243100000|2023-01-09 05:45:00|26.01|24.01|25.92|23.92|26.01|24.01|25.88|23.88|0
1673243400000|2023-01-09 05:50:00|25.93|23.93|26.04|24.04|26.04|24.04|25.88|23.88|0
1673243700000|2023-01-09 05:55:00|26.07|24.07|25.96|23.96|26.07|24.07|25.96|23.96|0
1673244000000|2023-01-09 06:00:00|25.99|23.99|25.93|23.93|26|24|25.88|23.88|0
1673244300000|2023-01-09 06:05:00|25.91|23.91|25.91|23.91|25.93|23.93|25.83|23.83|0
1673244600000|2023-01-09 06:10:00|25.88|23.88|25.8|23.8|25.88|23.88|25.75|23.75|0
1673244900000|2023-01-09 06:15:00|25.77|23.77|25.98|23.98|26.02|24.02|25.77|23.77|0
1673245200000|2023-01-09 06:20:00|25.96|23.96|25.93|23.93|25.96|23.96|25.88|23.88|0
1673245500000|2023-01-09 06:25:00|25.96|23.96|25.93|23.93|25.98|23.98|25.92|23.92|0
1673245800000|2023-01-09 06:30:00|25.85|23.85|25.77|23.77|25.85|23.85|25.71|23.71|0
1673246100000|2023-01-09 06:35:00|25.76|23.76|25.87|23.87|25.87|23.87|25.74|23.74|0
1673246400000|2023-01-09 06:40:00|25.85|23.85|25.85|23.85|25.9|23.9|25.83|23.83|0
1673246700000|2023-01-09 06:45:00|25.82|23.82|25.82|23.82|25.85|23.85|25.8|23.8|0
1673247000000|2023-01-09 06:50:00|25.85|23.85|25.79|23.79|25.85|23.85|25.74|23.74|0
1673247300000|2023-01-09 06:55:00|25.78|23.78|25.79|23.79|25.9|23.9|25.77|23.77|0
1673247600000|2023-01-09 07:00:00|25.77|23.77|25.51|23.51|25.79|23.79|25.51|23.51|0
1673247900000|2023-01-09 07:05:00|25.48|23.48|25.61|23.61|25.64|23.64|25.43|23.43|0
1673248200000|2023-01-09 07:10:00|25.56|23.56|26.6|24.6|26.6|24.6|25.38|23.38|0
1673248500000|2023-01-09 07:15:00|26.59|24.59|26.65|24.65|26.71|24.71|26.57|24.57|0
1673248800000|2023-01-09 07:20:00|26.68|24.68|26.57|24.57|26.81|24.81|26.52|24.52|0
1673249100000|2023-01-09 07:25:00|26.52|24.52|26.37|24.37|26.69|24.69|26.36|24.36|0
1673249400000|2023-01-09 07:30:00|26.36|24.36|26.33|24.33|26.52|24.52|26.23|24.23|0
1673249700000|2023-01-09 07:35:00|26.31|24.31|26.04|24.04|26.33|24.33|26.02|24.02|0
1673250000000|2023-01-09 07:40:00|26.07|24.07|26.09|24.09|26.12|24.12|25.91|23.91|0
1673250300000|2023-01-09 07:45:00|26.07|24.07|25.91|23.91|26.09|24.09|25.88|23.88|0
1673250600000|2023-01-09 07:50:00|25.92|23.92|25.96|23.96|25.99|23.99|25.88|23.88|0
1673250900000|2023-01-09 07:55:00|25.95|23.95|25.93|23.93|26.01|24.01|25.78|23.78|0
1673251200000|2023-01-09 08:00:00|25.88|23.88|25.93|23.93|26.01|24.01|25.65|23.65|0
1673251500000|2023-01-09 08:05:00|25.86|24.06|25.87|24.07|25.94|24.14|25.65|23.85|0
1673251800000|2023-01-09 08:10:00|25.89|24.09|25.83|24.03|26.08|24.28|25.75|23.95|0
1673252100000|2023-01-09 08:15:00|25.86|24.06|25.94|24.14|26.07|24.27|25.73|23.93|0
1673252400000|2023-01-09 08:20:00|25.98|24.18|26.09|24.29|26.15|24.35|25.94|24.14|0
1673252700000|2023-01-09 08:25:00|26.07|24.27|26.12|24.32|26.17|24.37|25.88|24.08|0
1673253000000|2023-01-09 08:30:00|26.13|24.33|25.8|24|26.22|24.42|25.76|23.96|0
1673253300000|2023-01-09 08:35:00|25.83|24.03|25.75|23.95|25.91|24.11|25.67|23.87|0
1673253600000|2023-01-09 08:40:00|25.76|23.96|25.99|24.19|25.99|24.19|25.57|23.77|0
1673253900000|2023-01-09 08:45:00|26.01|24.21|26.02|24.22|26.14|24.34|25.83|24.03|0
1673254200000|2023-01-09 08:50:00|26.01|24.21|25.96|24.16|26.04|24.24|25.8|24|0
1673254500000|2023-01-09 08:55:00|25.93|24.13|25.85|24.05|26.02|24.22|25.85|24.05|0
1673254800000|2023-01-09 09:00:00|25.83|24.03|26.26|24.46|26.3|24.5|25.8|24|0
1673255100000|2023-01-09 09:05:00|26.27|24.47|26.14|24.34|26.41|24.61|26.14|24.34|0
1673255400000|2023-01-09 09:10:00|26.18|24.38|26.36|24.56|26.44|24.64|26.14|24.34|0
1673255700000|2023-01-09 09:15:00|26.4|24.6|26.62|24.82|26.7|24.9|26.3|24.5|0
1673256000000|2023-01-09 09:20:00|26.59|24.79|26.83|25.03|26.83|25.03|26.59|24.79|0
1673256300000|2023-01-09 09:25:00|26.8|25|26.78|24.98|27.05|25.25|26.67|24.87|0
1673256600000|2023-01-09 09:30:00|26.8|25|26.88|25.08|26.97|25.17|26.67|24.87|0
1673256900000|2023-01-09 09:35:00|26.91|25.11|26.91|25.11|27.05|25.25|26.8|25|0
1673257200000|2023-01-09 09:40:00|26.95|25.15|27.24|25.44|27.26|25.46|26.88|25.08|0
1673257500000|2023-01-09 09:45:00|27.26|25.46|27.21|25.41|27.29|25.49|27.07|25.27|0
1673257800000|2023-01-09 09:50:00|27.23|25.43|26.94|25.14|27.26|25.46|26.8|25|0
1673258100000|2023-01-09 09:55:00|26.91|25.11|26.88|25.08|26.96|25.16|26.77|24.97|0
1673258400000|2023-01-09 10:00:00|26.89|25.09|26.8|25|26.91|25.11|26.75|24.95|0
1673258700000|2023-01-09 10:05:00|26.83|25.03|26.93|25.13|27.05|25.25|26.8|25|0
1673259000000|2023-01-09 10:10:00|26.99|25.19|27.12|25.32|27.15|25.35|26.92|25.12|0
1673259300000|2023-01-09 10:15:00|27.1|25.3|27.18|25.38|27.29|25.49|26.93|25.13|0
1673259600000|2023-01-09 10:20:00|27.23|25.43|27.28|25.48|27.39|25.59|27.2|25.4|0
1673259900000|2023-01-09 10:25:00|27.26|25.46|27.23|25.43|27.42|25.62|27.17|25.37|0
1673260200000|2023-01-09 10:30:00|27.2|25.4|27.01|25.21|27.26|25.46|26.93|25.13|0
1673260500000|2023-01-09 10:35:00|26.98|25.18|26.85|25.05|27.13|25.33|26.85|25.05|0
1673260800000|2023-01-09 10:40:00|26.88|25.08|26.96|25.16|27.06|25.26|26.85|25.05|0
1673261100000|2023-01-09 10:45:00|26.93|25.13|26.9|25.1|27.06|25.26|26.87|25.07|0
1673261400000|2023-01-09 10:50:00|26.89|25.09|27.01|25.21|27.04|25.24|26.86|25.06|0
1673261700000|2023-01-09 10:55:00|27.04|25.24|27.14|25.34|27.17|25.37|26.98|25.18|0
1673262000000|2023-01-09 11:00:00|27.12|25.32|27.25|25.45|27.31|25.51|26.95|25.15|0
1673262300000|2023-01-09 11:05:00|27.22|25.42|27.31|25.51|27.46|25.66|27.17|25.37|0
1673262600000|2023-01-09 11:10:00|27.33|25.53|27.34|25.54|27.45|25.65|27.21|25.41|0
1673262900000|2023-01-09 11:15:00|27.31|25.51|27.18|25.38|27.42|25.62|27.15|25.35|0
1673263200000|2023-01-09 11:20:00|27.15|25.35|27.07|25.27|27.2|25.4|26.97|25.17|0
1673263500000|2023-01-09 11:25:00|27.08|25.28|27.15|25.35|27.2|25.4|27.04|25.24|0
1673263800000|2023-01-09 11:30:00|27.12|25.32|27.09|25.29|27.15|25.35|27.01|25.21|0
1673264100000|2023-01-09 11:35:00|27.12|25.32|27.07|25.27|27.31|25.51|27.07|25.27|0
1673264400000|2023-01-09 11:40:00|27.08|25.28|27.17|25.37|27.2|25.4|27.04|25.24|0
1673264700000|2023-01-09 11:45:00|27.2|25.4|27.15|25.35|27.23|25.43|27.04|25.24|0
1673265000000|2023-01-09 11:50:00|27.12|25.32|27.25|25.45|27.31|25.51|27.12|25.32|0
1673265300000|2023-01-09 11:55:00|27.23|25.43|27.08|25.28|27.25|25.45|26.98|25.18|0
1673265600000|2023-01-09 12:00:00|27.06|25.26|27.36|25.56|27.4|25.6|27.01|25.21|0
1673265900000|2023-01-09 12:05:00|27.28|25.48|27.39|25.59|27.42|25.62|27.25|25.45|0
1673266200000|2023-01-09 12:10:00|27.36|25.56|27.36|25.56|27.5|25.7|27.33|25.53|0
1673266500000|2023-01-09 12:15:00|27.33|25.53|27.3|25.5|27.44|25.64|27.28|25.48|0
1673266800000|2023-01-09 12:20:00|27.33|25.53|27.36|25.56|27.41|25.61|27.25|25.45|0
1673267100000|2023-01-09 12:25:00|27.39|25.59|26.75|24.95|28.55|26.75|26.66|24.86|0
1673267400000|2023-01-09 12:30:00|26.73|24.93|27.05|25.25|27.29|25.49|26.7|24.9|0
1673267700000|2023-01-09 12:35:00|27.02|25.22|27.17|25.37|27.29|25.49|27.02|25.22|0
1673268000000|2023-01-09 12:40:00|27.18|25.38|26.99|25.19|27.18|25.38|26.94|25.14|0
1673268300000|2023-01-09 12:45:00|27.02|25.22|26.91|25.11|27.17|25.37|26.88|25.08|0
1673268600000|2023-01-09 12:50:00|26.88|25.08|26.83|25.03|26.88|25.08|26.75|24.95|0
1673268900000|2023-01-09 12:55:00|26.86|25.06|26.83|25.03|26.94|25.14|26.8|25|0
1673269200000|2023-01-09 13:00:00|26.86|25.06|26.48|24.68|26.86|25.06|26.48|24.68|0
1673269500000|2023-01-09 13:05:00|26.45|24.65|26.32|24.52|26.51|24.71|26.24|24.44|0
1673269800000|2023-01-09 13:10:00|26.35|24.55|26.42|24.62|26.48|24.68|26.3|24.5|0
1673270100000|2023-01-09 13:15:00|26.4|24.6|26.61|24.81|26.61|24.81|26.4|24.6|0
1673270400000|2023-01-09 13:20:00|26.69|24.89|26.88|25.08|27.1|25.3|26.65|24.85|0
1673270700000|2023-01-09 13:25:00|26.85|25.05|27.23|25.43|27.23|25.43|26.85|25.05|0
1673271000000|2023-01-09 13:30:00|27.21|25.41|27.45|25.65|27.56|25.76|27.04|25.24|0
1673271300000|2023-01-09 13:35:00|27.42|25.62|27.2|25.4|27.56|25.76|27.2|25.4|0
1673271600000|2023-01-09 13:40:00|27.18|25.38|27.23|25.43|27.42|25.62|27.18|25.38|0
1673271900000|2023-01-09 13:45:00|27.26|25.46|27.09|25.29|27.39|25.59|27.04|25.24|0
1673272200000|2023-01-09 13:50:00|27.12|25.32|27.2|25.4|27.2|25.4|26.98|25.18|0
1673272500000|2023-01-09 13:55:00|27.21|25.41|26.9|25.1|27.31|25.51|26.79|24.99|0
1673272800000|2023-01-09 14:00:00|26.87|25.07|27.23|25.43|27.24|25.44|26.77|24.97|0
1673273100000|2023-01-09 14:05:00|27.2|25.4|27.09|25.29|27.23|25.43|27.04|25.24|0
1673273400000|2023-01-09 14:10:00|27.12|25.32|27.17|25.37|27.25|25.45|26.98|25.18|0
1673273700000|2023-01-09 14:15:00|27.14|25.34|27.25|25.45|27.36|25.56|27.01|25.21|0
1673274000000|2023-01-09 14:20:00|27.28|25.48|27.72|25.92|27.86|26.06|27.2|25.4|0
1673274300000|2023-01-09 14:25:00|27.69|25.89|27.66|25.86|27.8|26|27.55|25.75|0
1673274600000|2023-01-09 14:30:00|27.64|25.84|27.42|25.62|28.14|26.34|27.06|25.26|0
1673274900000|2023-01-09 14:35:00|27.44|25.64|27.11|25.31|27.53|25.73|26.52|24.72|0
1673275200000|2023-01-09 14:40:00|27.09|25.29|27.75|25.95|27.8|26|26.87|25.07|0
1673275500000|2023-01-09 14:45:00|27.8|26|27.86|26.06|28.67|26.87|27.44|25.64|0
1673275800000|2023-01-09 14:50:00|27.91|26.11|28.22|26.42|28.45|26.65|27.61|25.81|0
1673276100000|2023-01-09 14:55:00|28.28|26.48|29.15|27.35|29.18|27.38|28.02|26.22|0
1673276400000|2023-01-09 15:00:00|29.32|27.52|29.52|27.72|29.64|27.84|29.15|27.35|0
1673276700000|2023-01-09 15:05:00|29.49|27.69|29.35|27.55|29.61|27.81|29.14|27.34|0
1673277000000|2023-01-09 15:10:00|29.38|27.58|28.91|27.11|29.64|27.84|28.77|26.97|0
1673277300000|2023-01-09 15:15:00|28.97|27.17|29.46|27.66|29.67|27.87|28.94|27.14|0
1673277600000|2023-01-09 15:20:00|29.43|27.63|29.03|27.23|29.78|27.98|28.91|27.11|0
1673277900000|2023-01-09 15:25:00|28.97|27.17|28.91|27.11|29.23|27.43|28.77|26.97|0
1673278200000|2023-01-09 15:30:00|28.97|27.17|29.59|27.79|30.25|28.45|28.94|27.14|0
1673278500000|2023-01-09 15:35:00|29.56|27.76|29.94|28.14|30.15|28.35|29.53|27.73|0
1673278800000|2023-01-09 15:40:00|29.97|28.17|30.12|28.32|30.12|28.32|29.59|27.79|0
1673279100000|2023-01-09 15:45:00|30.15|28.35|30.69|28.89|30.75|28.95|30.09|28.29|0
1673279400000|2023-01-09 15:50:00|30.72|28.92|30.6|28.8|30.75|28.95|30.42|28.62|0
1673279700000|2023-01-09 15:55:00|30.63|28.83|30|28.2|30.69|28.89|30|28.2|0
1673280000000|2023-01-09 16:00:00|30.06|28.26|30.83|29.03|30.83|29.03|30.03|28.23|0
1673280300000|2023-01-09 16:05:00|30.8|29|30.92|29.12|31.07|29.27|30.68|28.88|0
1673280600000|2023-01-09 16:10:00|30.98|29.18|31.35|29.55|31.38|29.58|30.86|29.06|0
1673280900000|2023-01-09 16:15:00|31.38|29.58|31.16|29.36|31.56|29.76|31.1|29.3|0
1673281200000|2023-01-09 16:20:00|31.19|29.39|31.4|29.6|31.47|29.67|31.04|29.24|0
1673281500000|2023-01-09 16:25:00|31.34|29.54|31.31|29.51|31.5|29.7|31.28|29.48|0
1673281800000|2023-01-09 16:30:00|31.37|29.57|30.74|28.94|31.43|29.63|30.74|28.94|0
1673282100000|2023-01-09 16:35:00|30.7|28.9|30.61|28.81|31.04|29.24|30.55|28.75|0
1673282400000|2023-01-09 16:40:00|30.58|28.78|30.85|29.05|30.91|29.11|30.49|28.69|0
1673282700000|2023-01-09 16:45:00|30.87|29.07|30.94|29.14|31.04|29.24|30.7|28.9|0
1673283000000|2023-01-09 16:50:00|31|29.2|31.37|29.57|31.46|29.66|30.85|29.05|0
1673283300000|2023-01-09 16:55:00|31.34|29.54|31.19|29.39|31.37|29.57|30.94|29.14|0
1673283600000|2023-01-09 17:00:00|31.16|29.36|30.82|29.02|31.16|29.36|30.67|28.87|0
1673283900000|2023-01-09 17:05:00|30.79|28.99|30.64|28.84|30.85|29.05|30.4|28.6|0
1673284200000|2023-01-09 17:10:00|30.61|28.81|30.58|28.78|30.82|29.02|30.52|28.72|0
1673284500000|2023-01-09 17:15:00|30.55|28.75|30.16|28.36|30.61|28.81|30.01|28.21|0
1673284800000|2023-01-09 17:20:00|30.19|28.39|30.37|28.57|30.37|28.57|30.1|28.3|0
1673285100000|2023-01-09 17:25:00|30.34|28.54|30.58|28.78|30.64|28.84|30.16|28.36|0
1673285400000|2023-01-09 17:30:00|30.52|28.72|30.1|28.3|30.64|28.84|30.1|28.3|0
1673285700000|2023-01-09 17:35:00|30.13|28.33|29.6|27.8|30.16|28.36|29.54|27.74|0
1673286000000|2023-01-09 17:40:00|29.57|27.77|29.36|27.56|29.6|27.8|29.33|27.53|0
1673286300000|2023-01-09 17:45:00|29.39|27.59|29.68|27.88|29.95|28.15|29.39|27.59|0
1673286600000|2023-01-09 17:50:00|29.63|27.83|29.83|28.03|29.98|28.18|29.6|27.8|0
1673286900000|2023-01-09 17:55:00|29.86|28.06|29.86|28.06|29.95|28.15|29.65|27.85|0
1673287200000|2023-01-09 18:00:00|29.83|28.03|29.39|27.59|30.01|28.21|29.39|27.59|0
1673287500000|2023-01-09 18:05:00|29.45|27.65|29.1|27.3|29.51|27.71|29.07|27.27|0
1673287800000|2023-01-09 18:10:00|29.13|27.33|29.42|27.62|29.48|27.68|28.93|27.13|0
1673288100000|2023-01-09 18:15:00|29.39|27.59|29.48|27.68|29.59|27.79|29.27|27.47|0
1673288400000|2023-01-09 18:20:00|29.45|27.65|29.74|27.94|29.88|28.08|29.39|27.59|0
1673288700000|2023-01-09 18:25:00|29.71|27.91|29.47|27.67|29.71|27.91|29.24|27.44|0
1673289000000|2023-01-09 18:30:00|29.5|27.7|28.98|27.18|29.53|27.73|28.95|27.15|0
1673289300000|2023-01-09 18:35:00|28.95|27.15|28.47|26.67|28.95|27.15|28.16|26.36|0
1673289600000|2023-01-09 18:40:00|28.41|26.61|26.97|25.17|28.41|26.61|26.97|25.17|0
1673289900000|2023-01-09 18:45:00|27.08|25.28|27|25.2|27.08|25.28|26.54|24.74|0
1673290200000|2023-01-09 18:50:00|26.91|25.11|27.08|25.28|27.21|25.41|26.7|24.9|0
1673290500000|2023-01-09 18:55:00|27.1|25.3|27.16|25.36|27.24|25.44|26.72|24.92|0
1673290800000|2023-01-09 19:00:00|27.13|25.33|27.49|25.69|27.82|26.02|27.13|25.33|0
1673291100000|2023-01-09 19:05:00|27.52|25.72|27.24|25.44|27.54|25.74|26.56|24.76|0
1673291400000|2023-01-09 19:10:00|27.21|25.41|27.13|25.33|27.49|25.69|26.97|25.17|0
1673291700000|2023-01-09 19:15:00|27.02|25.22|27.18|25.38|27.22|25.42|26.86|25.06|0
1673292000000|2023-01-09 19:20:00|27.21|25.41|27.43|25.63|27.54|25.74|27.13|25.33|0
1673292300000|2023-01-09 19:25:00|27.46|25.66|27.26|25.46|27.51|25.71|26.96|25.16|0
1673292600000|2023-01-09 19:30:00|27.29|25.49|26.96|25.16|27.43|25.63|26.83|25.03|0
1673292900000|2023-01-09 19:35:00|26.94|25.14|26.56|24.76|26.96|25.16|26.42|24.62|0
1673293200000|2023-01-09 19:40:00|26.53|24.73|26.72|24.92|26.8|25|26.4|24.6|0
1673293500000|2023-01-09 19:45:00|26.69|24.89|26.54|24.74|26.88|25.08|26.37|24.57|0
1673293800000|2023-01-09 19:50:00|26.56|24.76|26.42|24.62|26.58|24.78|26.31|24.51|0
1673294100000|2023-01-09 19:55:00|26.39|24.59|25.52|23.72|26.39|24.59|25.37|23.57|0
1673294400000|2023-01-09 20:00:00|25.44|23.64|25.55|23.75|25.76|23.96|25.37|23.57|0
1673294700000|2023-01-09 20:05:00|25.44|23.64|25.83|24.03|26.35|24.55|25.08|23.28|0
1673295000000|2023-01-09 20:10:00|25.86|24.06|25.13|23.33|25.93|24.13|25.1|23.3|0
1673295300000|2023-01-09 20:15:00|25.1|23.3|25.41|23.61|25.54|23.74|25|23.2|0
1673295600000|2023-01-09 20:20:00|25.49|23.69|25.44|23.64|25.88|24.08|25.39|23.59|0
1673295900000|2023-01-09 20:25:00|25.38|23.58|25.1|23.3|25.51|23.71|25.05|23.25|0
1673296200000|2023-01-09 20:30:00|25.15|23.35|25.13|23.33|25.28|23.48|24.57|22.77|0
1673296500000|2023-01-09 20:35:00|25.1|23.3|24.79|22.99|25.15|23.35|24.72|22.92|0
1673296800000|2023-01-09 20:40:00|24.77|22.97|25.25|23.45|25.25|23.45|24.62|22.82|0
1673297100000|2023-01-09 20:45:00|25.28|23.48|25.35|23.55|25.35|23.55|24.54|22.74|0
1673297400000|2023-01-09 20:50:00|25.53|23.73|25.53|23.73|25.77|23.97|25.34|23.54|0
1673297700000|2023-01-09 20:55:00|25.48|23.68|25.15|23.35|25.48|23.68|25.02|23.22|0
1673298000000|2023-01-09 21:00:00|25.25|23.45|24.94|23.14|25.25|23.45|24.82|23.02|0
1673298300000|2023-01-09 21:05:00|24.97|23.17|24.92|23.12|25.07|23.27|24.84|23.04|0
1673298600000|2023-01-09 21:10:00|24.97|23.17|24.99|23.19|25.09|23.29|24.92|23.12|0
1673298900000|2023-01-09 21:15:00|25.04|23.04|25.04|23.04|25.09|23.09|24.96|22.96|0
1673299200000|2023-01-09 21:20:00|25.01|23.01|25.09|23.09|25.09|23.09|25.01|23.01|0
1673299500000|2023-01-09 21:25:00|25.06|23.06|25.14|23.14|25.17|23.17|25.01|23.01|0
1673299800000|2023-01-09 21:30:00|25.11|23.11|25.06|23.06|25.15|23.15|25.04|23.04|0
1673300100000|2023-01-09 21:35:00|25.09|23.09|25.09|23.09|25.14|23.14|24.99|22.99|0
1673300400000|2023-01-09 21:40:00|25.06|23.06|25.09|23.09|25.11|23.11|25.06|23.06|0
1673300700000|2023-01-09 21:45:00|25.1|23.1|25.16|23.16|25.19|23.19|25.06|23.06|0
1673301000000|2023-01-09 21:50:00|25.14|23.14|25.21|23.21|25.21|23.21|25.14|23.14|0
1673301300000|2023-01-09 21:55:00|25.24|23.24|25.25|23.25|25.25|23.25|25.19|23.19|0
1673301600000|2023-01-09 22:00:00|25.24|23.24|25.21|23.21|25.24|23.24|25.15|23.15|0
1673301900000|2023-01-09 22:05:00|25.2|23.2|25.14|23.14|25.21|23.21|25.11|23.11|0
1673302200000|2023-01-09 22:10:00|25.13|23.13|25.18|23.18|25.25|23.25|25.13|23.13|0
1673302500000|2023-01-09 22:15:00|25.17|23.17|25.16|23.16|25.24|23.24|25.16|23.16|0
1673302800000|2023-01-09 22:20:00|25.19|23.19|25.13|23.13|25.19|23.19|25.07|23.07|0
1673303100000|2023-01-09 22:25:00|25.12|23.12|25.19|23.19|25.23|23.23|25.12|23.12|0
1673303400000|2023-01-09 22:30:00|25.2|23.2|25.17|23.17|25.2|23.2|25.15|23.15|0
1673303700000|2023-01-09 22:35:00|25.16|23.16|25.16|23.16|25.17|23.17|25.15|23.15|0
1673304000000|2023-01-09 22:40:00|25.15|23.15|25.17|23.17|25.19|23.19|25.15|23.15|0
1673304300000|2023-01-09 22:45:00|25.19|23.19|25.35|23.35|25.39|23.39|25.17|23.17|0
1673304600000|2023-01-09 22:50:00|25.32|23.32|25.33|23.33|25.35|23.35|25.32|23.32|0
1673304900000|2023-01-09 22:55:00|25.32|23.32|25.34|23.34|25.36|23.36|25.32|23.32|0
1673305200000|2023-01-09 23:00:00|25.35|23.35|25.13|23.13|25.37|23.37|25.11|23.11|0
1673305500000|2023-01-09 23:05:00|25.15|23.15|25.18|23.18|25.18|23.18|25.05|23.05|0
1673305800000|2023-01-09 23:10:00|25.23|23.23|25.18|23.18|25.25|23.25|25.08|23.08|0
1673306100000|2023-01-09 23:15:00|25.15|23.15|25.15|23.15|25.19|23.19|25.13|23.13|0
1673306400000|2023-01-09 23:20:00|25.16|23.16|25.1|23.1|25.16|23.16|25.05|23.05|0
1673306700000|2023-01-09 23:25:00|25.13|23.13|25.23|23.23|25.25|23.25|25.13|23.13|0
1673307000000|2023-01-09 23:30:00|25.21|23.21|25.15|23.15|25.25|23.25|25.12|23.12|0
1673307300000|2023-01-09 23:35:00|25.16|23.16|25.15|23.15|25.2|23.2|25.15|23.15|0
1673307600000|2023-01-09 23:40:00|25.16|23.16|25.05|23.05|25.17|23.17|25.05|23.05|0
1673307900000|2023-01-09 23:45:00|25.02|23.02|25.05|23.05|25.12|23.12|24.92|22.92|0
1673308200000|2023-01-09 23:50:00|25.07|23.07|24.94|22.94|25.08|23.08|24.92|22.92|0
1673308500000|2023-01-09 23:55:00|24.93|22.93|24.94|22.94|24.99|22.99|24.79|22.79|0
1673308800000|2023-01-10 00:00:00|25.02|23.02|25.07|23.07|25.1|23.1|24.92|22.92|0
1673309100000|2023-01-10 00:05:00|25.04|23.04|24.89|22.89|25.07|23.07|24.84|22.84|0
1673309400000|2023-01-10 00:10:00|24.87|22.87|24.87|22.87|24.92|22.92|24.82|22.82|0
1673309700000|2023-01-10 00:15:00|24.84|22.84|24.56|22.56|24.87|22.87|24.41|22.41|0
1673310000000|2023-01-10 00:20:00|24.54|22.54|24.34|22.34|24.54|22.54|24.31|22.31|0
1673310300000|2023-01-10 00:25:00|24.31|22.31|24.36|22.36|24.41|22.41|24.16|22.16|0
1673310600000|2023-01-10 00:30:00|24.34|22.34|24.36|22.36|24.4|22.4|24.29|22.29|0
1673310900000|2023-01-10 00:35:00|24.37|22.37|24.49|22.49|24.51|22.51|24.34|22.34|0
1673311200000|2023-01-10 00:40:00|24.5|22.5|24.48|22.48|24.56|22.56|24.46|22.46|0
1673311500000|2023-01-10 00:45:00|24.51|22.51|24.61|22.61|24.61|22.61|24.46|22.46|0
1673311800000|2023-01-10 00:50:00|24.58|22.58|24.51|22.51|24.63|22.63|24.48|22.48|0
1673312100000|2023-01-10 00:55:00|24.48|22.48|24.51|22.51|24.56|22.56|24.46|22.46|0
1673312400000|2023-01-10 01:00:00|24.53|22.53|24.56|22.56|24.63|22.63|24.48|22.48|0
1673312700000|2023-01-10 01:05:00|24.53|22.53|24.63|22.63|24.68|22.68|24.48|22.48|0
1673313000000|2023-01-10 01:10:00|24.66|22.66|24.63|22.63|24.68|22.68|24.58|22.58|0
1673313300000|2023-01-10 01:15:00|24.61|22.61|24.61|22.61|24.68|22.68|24.58|22.58|0
1673313600000|2023-01-10 01:20:00|24.63|22.63|24.78|22.78|24.78|22.78|24.58|22.58|0
1673313900000|2023-01-10 01:25:00|24.76|22.76|24.81|22.81|24.86|22.86|24.73|22.73|0
1673314200000|2023-01-10 01:30:00|24.78|22.78|24.7|22.7|24.83|22.83|24.65|22.65|0
1673314500000|2023-01-10 01:35:00|24.73|22.73|24.58|22.58|24.73|22.73|24.58|22.58|0
1673314800000|2023-01-10 01:40:00|24.59|22.59|24.6|22.6|24.63|22.63|24.51|22.51|0
1673315100000|2023-01-10 01:45:00|24.63|22.63|24.65|22.65|24.7|22.7|24.58|22.58|0
1673315400000|2023-01-10 01:50:00|24.7|22.7|24.95|22.95|24.95|22.95|24.68|22.68|0
1673315700000|2023-01-10 01:55:00|24.98|22.98|25.04|23.04|25.11|23.11|24.93|22.93|0
1673316000000|2023-01-10 02:00:00|25.05|23.05|25.05|23.05|25.08|23.08|24.98|22.98|0
1673316300000|2023-01-10 02:05:00|25.08|23.08|24.98|22.98|25.08|23.08|24.95|22.95|0
1673316600000|2023-01-10 02:10:00|25|23|25|23|25.1|23.1|24.99|22.99|0
1673316900000|2023-01-10 02:15:00|25.01|23.01|24.95|22.95|25.05|23.05|24.92|22.92|0
1673317200000|2023-01-10 02:20:00|24.94|22.94|24.8|22.8|24.98|22.98|24.8|22.8|0
1673317500000|2023-01-10 02:25:00|24.81|22.81|24.52|22.52|24.85|22.85|24.47|22.47|0
1673317800000|2023-01-10 02:30:00|24.47|22.47|24.03|22.03|24.5|22.5|24.03|22.03|0
1673318100000|2023-01-10 02:35:00|23.98|21.98|23.77|21.77|24.05|22.05|23.68|21.68|0
1673318400000|2023-01-10 02:40:00|23.78|21.78|23.78|21.78|23.8|21.8|23.63|21.63|0
1673318700000|2023-01-10 02:45:00|23.8|21.8|24.02|22.02|24.07|22.07|23.78|21.78|0
1673319000000|2023-01-10 02:50:00|24.05|22.05|24.12|22.12|24.2|22.2|24.02|22.02|0
1673319300000|2023-01-10 02:55:00|24.1|22.1|24.15|22.15|24.15|22.15|24.05|22.05|0
1673319600000|2023-01-10 03:00:00|24.12|22.12|24.05|22.05|24.12|22.12|23.92|21.92|0
1673319900000|2023-01-10 03:05:00|24.07|22.07|24.02|22.02|24.1|22.1|23.95|21.95|0
1673320200000|2023-01-10 03:10:00|24.05|22.05|24.17|22.17|24.19|22.19|23.97|21.97|0
1673320500000|2023-01-10 03:15:00|24.14|22.14|24.12|22.12|24.17|22.17|24.07|22.07|0
1673320800000|2023-01-10 03:20:00|24.14|22.14|24.29|22.29|24.39|22.39|24.12|22.12|0
1673321100000|2023-01-10 03:25:00|24.27|22.27|24.26|22.26|24.29|22.29|24.17|22.17|0
1673321400000|2023-01-10 03:30:00|24.29|22.29|24.08|22.08|24.29|22.29|24.02|22.02|0
1673321700000|2023-01-10 03:35:00|24.09|22.09|24.04|22.04|24.09|22.09|23.97|21.97|0
1673322000000|2023-01-10 03:40:00|24.05|22.05|24.11|22.11|24.14|22.14|24.04|22.04|0
1673322300000|2023-01-10 03:45:00|24.1|22.1|23.99|21.99|24.11|22.11|23.94|21.94|0
1673322600000|2023-01-10 03:50:00|24|22|23.82|21.82|24.04|22.04|23.75|21.75|0
1673322900000|2023-01-10 03:55:00|23.79|21.79|24.01|22.01|24.04|22.04|23.7|21.7|0
1673323200000|2023-01-10 04:00:00|23.99|21.99|24.09|22.09|24.11|22.11|23.99|21.99|0
1673323500000|2023-01-10 04:05:00|24.06|22.06|24.11|22.11|24.14|22.14|24.01|22.01|0
1673323800000|2023-01-10 04:10:00|24.14|22.14|24.09|22.09|24.14|22.14|24.01|22.01|0
1673324100000|2023-01-10 04:15:00|24.07|22.07|24.13|22.13|24.13|22.13|24.04|22.04|0
1673324400000|2023-01-10 04:20:00|24.11|22.11|24.11|22.11|24.16|22.16|24.09|22.09|0
1673324700000|2023-01-10 04:25:00|24.13|22.13|24.11|22.11|24.17|22.17|24.04|22.04|0
1673325000000|2023-01-10 04:30:00|24.1|22.1|24.03|22.03|24.12|22.12|24.02|22.02|0
1673325300000|2023-01-10 04:35:00|24.01|22.01|24.08|22.08|24.12|22.12|24.01|22.01|0
1673325600000|2023-01-10 04:40:00|24.06|22.06|24.03|22.03|24.08|22.08|24.02|22.02|0
1673325900000|2023-01-10 04:45:00|24.05|22.05|24.08|22.08|24.11|22.11|24.01|22.01|0
1673326200000|2023-01-10 04:50:00|24.09|22.09|24.03|22.03|24.11|22.11|24.03|22.03|0
1673326500000|2023-01-10 04:55:00|24.06|22.06|24.11|22.11|24.13|22.13|24.03|22.03|0
1673326800000|2023-01-10 05:00:00|24.08|22.08|24.1|22.1|24.13|22.13|23.98|21.98|0
1673327100000|2023-01-10 05:05:00|24.13|22.13|24.28|22.28|24.3|22.3|24.08|22.08|0
1673327400000|2023-01-10 05:10:00|24.25|22.25|24.25|22.25|24.28|22.28|24.18|22.18|0
1673327700000|2023-01-10 05:15:00|24.23|22.23|24.33|22.33|24.33|22.33|24.2|22.2|0
1673328000000|2023-01-10 05:20:00|24.35|22.35|24.35|22.35|24.42|22.42|24.28|22.28|0
1673328300000|2023-01-10 05:25:00|24.36|22.36|24.47|22.47|24.47|22.47|24.36|22.36|0
1673328600000|2023-01-10 05:30:00|24.5|22.5|24.37|22.37|24.52|22.52|24.3|22.3|0
1673328900000|2023-01-10 05:35:00|24.38|22.38|24.47|22.47|24.47|22.47|24.35|22.35|0
1673329200000|2023-01-10 05:40:00|24.5|22.5|24.57|22.57|24.65|22.65|24.47|22.47|0
1673329500000|2023-01-10 05:45:00|24.6|22.6|24.62|22.62|24.65|22.65|24.56|22.56|0
1673329800000|2023-01-10 05:50:00|24.6|22.6|24.49|22.49|24.62|22.62|24.47|22.47|0
1673330100000|2023-01-10 05:55:00|24.52|22.52|24.59|22.59|24.62|22.62|24.47|22.47|0
1673330400000|2023-01-10 06:00:00|24.62|22.62|24.79|22.79|24.79|22.79|24.56|22.56|0
1673330700000|2023-01-10 06:05:00|24.74|22.74|24.71|22.71|24.77|22.77|24.67|22.67|0
1673331000000|2023-01-10 06:10:00|24.72|22.72|24.74|22.74|24.79|22.79|24.64|22.64|0
1673331300000|2023-01-10 06:15:00|24.72|22.72|24.77|22.77|24.84|22.84|24.69|22.69|0
1673331600000|2023-01-10 06:20:00|24.79|22.79|24.79|22.79|24.8|22.8|24.67|22.67|0
1673331900000|2023-01-10 06:25:00|24.78|22.78|24.74|22.74|24.87|22.87|24.72|22.72|0
1673332200000|2023-01-10 06:30:00|24.77|22.77|24.54|22.54|24.77|22.77|24.51|22.51|0
1673332500000|2023-01-10 06:35:00|24.56|22.56|24.51|22.51|24.56|22.56|24.49|22.49|0
1673332800000|2023-01-10 06:40:00|24.49|22.49|24.44|22.44|24.51|22.51|24.41|22.41|0
1673333100000|2023-01-10 06:45:00|24.41|22.41|24.34|22.34|24.44|22.44|24.34|22.34|0
1673333400000|2023-01-10 06:50:00|24.36|22.36|24.36|22.36|24.44|22.44|24.34|22.34|0
1673333700000|2023-01-10 06:55:00|24.37|22.37|24.66|22.66|24.74|22.74|24.36|22.36|0
1673334000000|2023-01-10 07:00:00|24.71|22.71|24.5|22.5|24.86|22.86|24.46|22.46|0
1673334300000|2023-01-10 07:05:00|24.56|22.56|24.61|22.61|24.67|22.67|24.44|22.44|0
1673334600000|2023-01-10 07:10:00|24.62|22.62|24.39|22.39|24.74|22.74|24.39|22.39|0
1673334900000|2023-01-10 07:15:00|24.38|22.38|24.41|22.41|24.51|22.51|24.33|22.33|0
1673335200000|2023-01-10 07:20:00|24.38|22.38|24.47|22.47|24.47|22.47|24.26|22.26|0
1673335500000|2023-01-10 07:25:00|24.48|22.48|24.38|22.38|24.51|22.51|24.36|22.36|0
1673335800000|2023-01-10 07:30:00|24.36|22.36|24.58|22.58|24.58|22.58|24.36|22.36|0
1673336100000|2023-01-10 07:35:00|24.56|22.56|24.56|22.56|24.66|22.66|24.51|22.51|0
1673336400000|2023-01-10 07:40:00|24.57|22.57|24.71|22.71|24.76|22.76|24.57|22.57|0
1673336700000|2023-01-10 07:45:00|24.73|22.73|24.68|22.68|24.76|22.76|24.66|22.66|0
1673337000000|2023-01-10 07:50:00|24.66|22.66|24.63|22.63|24.66|22.66|24.55|22.55|0
1673337300000|2023-01-10 07:55:00|24.62|22.62|24.45|22.45|24.62|22.62|24.43|22.43|0
1673337600000|2023-01-10 08:00:00|24.53|22.53|24.68|22.68|24.78|22.78|24.53|22.53|0
1673337900000|2023-01-10 08:05:00|24.58|22.78|24.5|22.7|24.83|23.03|24.48|22.68|0
1673338200000|2023-01-10 08:10:00|24.53|22.73|24.28|22.48|24.54|22.74|24.18|22.38|0
1673338500000|2023-01-10 08:15:00|24.3|22.5|24.5|22.7|24.53|22.73|24.25|22.45|0
1673338800000|2023-01-10 08:20:00|24.48|22.68|24.98|23.18|25.03|23.23|24.38|22.58|0
1673339100000|2023-01-10 08:25:00|24.95|23.15|24.73|22.93|24.95|23.15|24.7|22.9|0
1673339400000|2023-01-10 08:30:00|24.7|22.9|25.06|23.26|25.23|23.43|24.58|22.78|0
1673339700000|2023-01-10 08:35:00|25.03|23.23|24.84|23.04|25.06|23.26|24.8|23|0
1673340000000|2023-01-10 08:40:00|24.85|23.05|24.6|22.8|24.94|23.14|24.57|22.77|0
1673340300000|2023-01-10 08:45:00|24.61|22.81|24.74|22.94|24.85|23.05|24.55|22.75|0
1673340600000|2023-01-10 08:50:00|24.72|22.92|24.68|22.88|24.84|23.04|24.62|22.82|0
1673340900000|2023-01-10 08:55:00|24.67|22.87|24.53|22.73|24.72|22.92|24.46|22.66|0
1673341200000|2023-01-10 09:00:00|24.5|22.7|24.27|22.47|24.65|22.85|24.22|22.42|0
1673341500000|2023-01-10 09:05:00|24.28|22.48|24.37|22.57|24.47|22.67|24.15|22.35|0
1673341800000|2023-01-10 09:10:00|24.34|22.54|24.02|22.22|24.39|22.59|24.02|22.22|0
1673342100000|2023-01-10 09:15:00|23.97|22.17|24.19|22.39|24.39|22.59|23.97|22.17|0
1673342400000|2023-01-10 09:20:00|24.22|22.42|24.24|22.44|24.32|22.52|24.12|22.32|0
1673342700000|2023-01-10 09:25:00|24.28|22.48|24.49|22.69|24.57|22.77|24.27|22.47|0
1673343000000|2023-01-10 09:30:00|24.52|22.72|24.52|22.72|24.63|22.83|24.39|22.59|0
1673343300000|2023-01-10 09:35:00|24.5|22.7|24.89|23.09|24.89|23.09|24.47|22.67|0
1673343600000|2023-01-10 09:40:00|24.87|23.07|24.69|22.89|24.89|23.09|24.64|22.84|0
1673343900000|2023-01-10 09:45:00|24.7|22.9|24.85|23.05|24.87|23.07|24.54|22.74|0
1673344200000|2023-01-10 09:50:00|24.88|23.08|24.79|22.99|24.88|23.08|24.67|22.87|0
1673344500000|2023-01-10 09:55:00|24.77|22.97|24.87|23.07|24.89|23.09|24.75|22.95|0
1673344800000|2023-01-10 10:00:00|24.89|23.09|24.74|22.94|25.04|23.24|24.71|22.91|0
1673345100000|2023-01-10 10:05:00|24.71|22.91|24.69|22.89|24.76|22.96|24.56|22.76|0
1673345400000|2023-01-10 10:10:00|24.67|22.87|24.56|22.76|24.74|22.94|24.54|22.74|0
1673345700000|2023-01-10 10:15:00|24.59|22.79|24.76|22.96|24.76|22.96|24.56|22.76|0
1673346000000|2023-01-10 10:20:00|24.74|22.94|24.81|23.01|24.89|23.09|24.71|22.91|0
1673346300000|2023-01-10 10:25:00|24.79|22.99|24.79|22.99|24.86|23.06|24.69|22.89|0
1673346600000|2023-01-10 10:30:00|24.8|23|24.94|23.14|24.99|23.19|24.8|23|0
1673346900000|2023-01-10 10:35:00|24.92|23.12|25.04|23.24|25.17|23.37|24.92|23.12|0
1673347200000|2023-01-10 10:40:00|25.1|23.3|24.84|23.04|25.14|23.34|24.84|23.04|0
1673347500000|2023-01-10 10:45:00|24.86|23.06|24.99|23.19|25.06|23.26|24.86|23.06|0
1673347800000|2023-01-10 10:50:00|25.01|23.21|24.83|23.03|25.01|23.21|24.8|23|0
1673348100000|2023-01-10 10:55:00|24.81|23.01|24.76|22.96|24.96|23.16|24.76|22.96|0
1673348400000|2023-01-10 11:00:00|24.81|23.01|24.73|22.93|24.83|23.03|24.71|22.91|0
1673348700000|2023-01-10 11:05:00|24.71|22.91|24.48|22.68|24.71|22.91|24.48|22.68|0
1673349000000|2023-01-10 11:10:00|24.47|22.67|24.16|22.36|24.47|22.67|24.13|22.33|0
1673349300000|2023-01-10 11:15:00|24.11|22.31|24.33|22.53|24.35|22.55|24.06|22.26|0
1673349600000|2023-01-10 11:20:00|24.34|22.54|24.18|22.38|24.4|22.6|24.18|22.38|0
1673349900000|2023-01-10 11:25:00|24.2|22.4|24.23|22.43|24.29|22.49|24.18|22.38|0
1673350200000|2023-01-10 11:30:00|24.24|22.44|23.96|22.16|24.28|22.48|23.91|22.11|0
1673350500000|2023-01-10 11:35:00|23.98|22.18|23.93|22.13|24|22.2|23.86|22.06|0
1673350800000|2023-01-10 11:40:00|23.94|22.14|23.93|22.13|24|22.2|23.61|21.81|0
1673351100000|2023-01-10 11:45:00|23.92|22.12|23.88|22.08|23.98|22.18|23.78|21.98|0
1673351400000|2023-01-10 11:50:00|23.83|22.03|23.85|22.05|24.03|22.23|23.83|22.03|0
1673351700000|2023-01-10 11:55:00|23.88|22.08|23.87|22.07|23.94|22.14|23.76|21.96|0
1673352000000|2023-01-10 12:00:00|23.85|22.05|23.93|22.13|23.95|22.15|23.68|21.88|0
1673352300000|2023-01-10 12:05:00|23.9|22.1|23.64|21.84|23.9|22.1|23.63|21.83|0
1673352600000|2023-01-10 12:10:00|23.68|21.88|23.71|21.91|23.71|21.91|23.49|21.69|0
1673352900000|2023-01-10 12:15:00|23.73|21.93|23.21|21.41|23.8|22|23.05|21.25|0
1673353200000|2023-01-10 12:20:00|23.22|21.42|23.2|21.4|23.29|21.49|23.01|21.21|0
1673353500000|2023-01-10 12:25:00|23.22|21.42|23.44|21.64|23.48|21.68|23.22|21.42|0
1673353800000|2023-01-10 12:30:00|23.41|21.61|23.15|21.35|23.45|21.65|23.11|21.31|0
1673354100000|2023-01-10 12:35:00|23.12|21.32|23.22|21.42|23.34|21.54|23.12|21.32|0
1673354400000|2023-01-10 12:40:00|23.19|21.39|23.27|21.47|23.43|21.63|23.19|21.39|0
1673354700000|2023-01-10 12:45:00|23.23|21.43|23.04|21.24|23.29|21.49|23.04|21.24|0
1673355000000|2023-01-10 12:50:00|23.03|21.23|23.24|21.44|23.31|21.51|22.88|21.08|0
1673355300000|2023-01-10 12:55:00|23.26|21.46|23.38|21.58|23.43|21.63|23.23|21.43|0
1673355600000|2023-01-10 13:00:00|23.31|21.51|23.22|21.42|23.34|21.54|23.07|21.27|0
1673355900000|2023-01-10 13:05:00|23.2|21.4|23.5|21.7|23.5|21.7|23.14|21.34|0
1673356200000|2023-01-10 13:10:00|23.53|21.73|23.38|21.58|23.62|21.82|23.36|21.56|0
1673356500000|2023-01-10 13:15:00|23.39|21.59|23.24|21.44|23.39|21.59|23.09|21.29|0
1673356800000|2023-01-10 13:20:00|23.21|21.41|23.45|21.65|23.48|21.68|23.14|21.34|0
1673357100000|2023-01-10 13:25:00|23.43|21.63|22.95|21.15|23.43|21.63|22.95|21.15|0
1673357400000|2023-01-10 13:30:00|22.93|21.13|24|22.2|24|22.2|22.9|21.1|0
1673357700000|2023-01-10 13:35:00|23.98|22.18|24|22.2|24.13|22.33|23.86|22.06|0
1673358000000|2023-01-10 13:40:00|23.98|22.18|24.1|22.3|24.13|22.33|23.86|22.06|0
1673358300000|2023-01-10 13:45:00|24.08|22.28|24.22|22.42|24.22|22.42|23.98|22.18|0
1673358600000|2023-01-10 13:50:00|24.2|22.4|24.35|22.55|24.37|22.57|24.08|22.28|0
1673358900000|2023-01-10 13:55:00|24.37|22.57|24.59|22.79|24.67|22.87|24.35|22.55|0
1673359200000|2023-01-10 14:00:00|24.57|22.77|24.92|23.12|25.33|23.53|24.35|22.55|0
1673359500000|2023-01-10 14:05:00|25|23.2|24.9|23.1|25.15|23.35|24.67|22.87|0
1673359800000|2023-01-10 14:10:00|24.97|23.17|25.07|23.27|25.18|23.38|24.59|22.79|0
1673360100000|2023-01-10 14:15:00|25.1|23.3|25.1|23.3|25.12|23.32|24.74|22.94|0
1673360400000|2023-01-10 14:20:00|25.07|23.27|24.82|23.02|25.1|23.3|24.62|22.82|0
1673360700000|2023-01-10 14:25:00|24.79|22.99|24.69|22.89|24.95|23.15|24.59|22.79|0
1673361000000|2023-01-10 14:30:00|24.6|22.8|26.48|24.68|26.61|24.81|24.6|22.8|0
1673361300000|2023-01-10 14:35:00|26.53|24.73|24.55|22.75|26.72|24.92|24.43|22.63|0
1673361600000|2023-01-10 14:40:00|24.6|22.8|25.01|23.21|25.32|23.52|24.15|22.35|0
1673361900000|2023-01-10 14:45:00|24.96|23.16|24.48|22.68|25.32|23.52|23.73|21.93|0
1673362200000|2023-01-10 14:50:00|24.38|22.58|25.21|23.41|25.29|23.49|23.61|21.81|0
1673362500000|2023-01-10 14:55:00|25.19|23.39|24.98|23.18|25.57|23.77|24.68|22.88|0
1673362800000|2023-01-10 15:00:00|25.06|23.26|24.85|23.05|25.16|23.36|24.42|22.62|0
1673363100000|2023-01-10 15:05:00|24.9|23.1|24.93|23.13|25.31|23.51|24.75|22.95|0
1673363400000|2023-01-10 15:10:00|25.03|23.23|26.4|24.6|26.64|24.84|24.95|23.15|0
1673363700000|2023-01-10 15:15:00|26.37|24.57|26|24.2|26.94|25.14|26|24.2|0
1673364000000|2023-01-10 15:20:00|26.11|24.31|25.07|23.27|26.19|24.39|24.81|23.01|0
1673364300000|2023-01-10 15:25:00|25.02|23.22|24.56|22.76|25.51|23.71|24.33|22.53|0
1673364600000|2023-01-10 15:30:00|24.53|22.73|23.3|21.5|24.53|22.73|23.13|21.33|0
1673364900000|2023-01-10 15:35:00|23.27|21.47|23.56|21.76|23.74|21.94|23.1|21.3|0
1673365200000|2023-01-10 15:40:00|23.59|21.79|22.82|21.02|23.76|21.96|22.71|20.91|0
1673365500000|2023-01-10 15:45:00|22.58|20.78|23.18|21.38|23.42|21.62|22.58|20.78|0
1673365800000|2023-01-10 15:50:00|23.2|21.4|24.1|22.3|24.23|22.43|23.2|21.4|0
1673366100000|2023-01-10 15:55:00|24.08|22.28|24.63|22.83|24.81|23.01|24.01|22.21|0
1673366400000|2023-01-10 16:00:00|24.68|22.88|24.88|23.08|24.91|23.11|24.43|22.63|0
1673366700000|2023-01-10 16:05:00|24.86|23.06|24.55|22.75|24.94|23.14|24.5|22.7|0
1673367000000|2023-01-10 16:10:00|24.5|22.7|24.41|22.61|24.72|22.92|24.19|22.39|0
1673367300000|2023-01-10 16:15:00|24.39|22.59|24.26|22.46|24.67|22.87|24.09|22.29|0
1673367600000|2023-01-10 16:20:00|24.29|22.49|24.59|22.79|24.69|22.89|24.16|22.36|0
1673367900000|2023-01-10 16:25:00|24.56|22.76|23.99|22.19|24.59|22.79|23.81|22.01|0
1673368200000|2023-01-10 16:30:00|23.96|22.16|23.17|21.37|24.21|22.41|22.96|21.16|0
1673368500000|2023-01-10 16:35:00|23.13|21.33|23.03|21.23|23.47|21.67|23|21.2|0
1673368800000|2023-01-10 16:40:00|23.05|21.25|22.92|21.12|23.25|21.45|22.72|20.92|0
1673369100000|2023-01-10 16:45:00|22.84|21.04|23.01|21.21|23.06|21.26|22.51|20.71|0
1673369400000|2023-01-10 16:50:00|23.04|21.24|23.08|21.28|23.25|21.45|22.84|21.04|0
1673369700000|2023-01-10 16:55:00|23.11|21.31|23.23|21.43|23.45|21.65|23.08|21.28|0
1673370000000|2023-01-10 17:00:00|23.18|21.38|22.67|20.87|23.2|21.4|22.34|20.54|0
1673370300000|2023-01-10 17:05:00|22.7|20.9|23.28|21.48|23.3|21.5|22.7|20.9|0
1673370600000|2023-01-10 17:10:00|23.23|21.43|23.59|21.79|23.77|21.97|23.13|21.33|0
1673370900000|2023-01-10 17:15:00|23.64|21.84|23.1|21.3|23.64|21.84|23.03|21.23|0
1673371200000|2023-01-10 17:20:00|23.13|21.33|22.94|21.14|23.2|21.4|22.82|21.02|0
1673371500000|2023-01-10 17:25:00|22.99|21.19|22.9|21.1|23.06|21.26|22.78|20.98|0
1673371800000|2023-01-10 17:30:00|22.87|21.07|23.14|21.34|23.19|21.39|22.87|21.07|0
1673372100000|2023-01-10 17:35:00|23.16|21.36|23.97|22.17|23.97|22.17|23.04|21.24|0
1673372400000|2023-01-10 17:40:00|23.95|22.15|23.58|21.78|23.95|22.15|23.58|21.78|0
1673372700000|2023-01-10 17:45:00|23.55|21.75|23.57|21.77|23.67|21.87|23.4|21.6|0
1673373000000|2023-01-10 17:50:00|23.6|21.8|23.52|21.72|23.77|21.97|23.4|21.6|0
1673373300000|2023-01-10 17:55:00|23.51|21.71|23.6|21.8|23.7|21.9|23.5|21.7|0
1673373600000|2023-01-10 18:00:00|23.57|21.77|23.87|22.07|23.92|22.12|23.48|21.68|0
1673373900000|2023-01-10 18:05:00|23.82|22.02|24.17|22.37|24.2|22.4|23.75|21.95|0
1673374200000|2023-01-10 18:10:00|24.14|22.34|23.84|22.04|24.17|22.37|23.82|22.02|0
1673374500000|2023-01-10 18:15:00|23.87|22.07|23.57|21.77|23.92|22.12|23.4|21.6|0
1673374800000|2023-01-10 18:20:00|23.55|21.75|23.84|22.04|23.84|22.04|23.35|21.55|0
1673375100000|2023-01-10 18:25:00|23.82|22.02|23.74|21.94|23.92|22.12|23.72|21.92|0
1673375400000|2023-01-10 18:30:00|23.73|21.93|24.07|22.27|24.09|22.29|23.62|21.82|0
1673375700000|2023-01-10 18:35:00|24.04|22.24|24.22|22.42|24.37|22.57|24.04|22.24|0
1673376000000|2023-01-10 18:40:00|24.24|22.44|23.97|22.17|24.37|22.57|23.97|22.17|0
1673376300000|2023-01-10 18:45:00|23.99|22.19|24.18|22.38|24.19|22.39|23.86|22.06|0
1673376600000|2023-01-10 18:50:00|24.19|22.39|24.01|22.21|24.22|22.42|23.96|22.16|0
1673376900000|2023-01-10 18:55:00|23.99|22.19|24.37|22.57|24.44|22.64|23.74|21.94|0
1673377200000|2023-01-10 19:00:00|24.54|22.74|24.54|22.74|24.75|22.95|24.39|22.59|0
1673377500000|2023-01-10 19:05:00|24.52|22.72|24.59|22.79|24.64|22.84|24.21|22.41|0
1673377800000|2023-01-10 19:10:00|24.62|22.82|24.72|22.92|24.88|23.08|24.49|22.69|0
1673378100000|2023-01-10 19:15:00|24.7|22.9|24.82|23.02|24.9|23.1|24.67|22.87|0
1673378400000|2023-01-10 19:20:00|24.87|23.07|24.64|22.84|24.98|23.18|24.54|22.74|0
1673378700000|2023-01-10 19:25:00|24.62|22.82|24.74|22.94|24.8|23|24.39|22.59|0
1673379000000|2023-01-10 19:30:00|24.8|23|24.87|23.07|25.08|23.28|24.62|22.82|0
1673379300000|2023-01-10 19:35:00|24.88|23.08|24.51|22.71|24.95|23.15|24.5|22.7|0
1673379600000|2023-01-10 19:40:00|24.54|22.74|24.36|22.56|24.56|22.76|24.33|22.53|0
1673379900000|2023-01-10 19:45:00|24.33|22.53|24.38|22.58|24.46|22.66|24.08|22.28|0
1673380200000|2023-01-10 19:50:00|24.41|22.61|24.33|22.53|24.44|22.64|24.13|22.33|0
1673380500000|2023-01-10 19:55:00|24.36|22.56|24.02|22.22|24.46|22.66|23.87|22.07|0
1673380800000|2023-01-10 20:00:00|24.04|22.24|23.79|21.99|24.09|22.29|23.59|21.79|0
1673381100000|2023-01-10 20:05:00|23.82|22.02|23.79|21.99|23.84|22.04|23.35|21.55|0
1673381400000|2023-01-10 20:10:00|23.82|22.02|24.01|22.21|24.02|22.22|23.49|21.69|0
1673381700000|2023-01-10 20:15:00|23.99|22.19|24.27|22.47|24.34|22.54|23.96|22.16|0
1673382000000|2023-01-10 20:20:00|24.29|22.49|24.09|22.29|24.29|22.49|23.96|22.16|0
1673382300000|2023-01-10 20:25:00|24.06|22.26|24.04|22.24|24.27|22.47|24.01|22.21|0
1673382600000|2023-01-10 20:30:00|24.06|22.26|24.21|22.41|24.21|22.41|23.86|22.06|0
1673382900000|2023-01-10 20:35:00|24.26|22.46|24.21|22.41|24.34|22.54|24.09|22.29|0
1673383200000|2023-01-10 20:40:00|24.19|22.39|24.14|22.34|24.24|22.44|23.96|22.16|0
1673383500000|2023-01-10 20:45:00|24.09|22.29|24.31|22.51|24.44|22.64|24.06|22.26|0
1673383800000|2023-01-10 20:50:00|24.34|22.54|24.69|22.89|24.8|23|24.34|22.54|0
1673384100000|2023-01-10 20:55:00|24.8|23|25.08|23.28|25.24|23.44|24.8|23|0
1673384400000|2023-01-10 21:00:00|25.21|23.41|25|23.2|25.4|23.6|24.95|23.15|0
1673384700000|2023-01-10 21:05:00|24.98|23.18|25.11|23.31|25.16|23.36|24.95|23.15|0
1673385000000|2023-01-10 21:10:00|25.05|23.25|25.11|23.31|25.16|23.36|25.03|23.23|0
1673385300000|2023-01-10 21:15:00|25.21|23.21|25.26|23.26|25.34|23.34|25.21|23.21|0
1673385600000|2023-01-10 21:20:00|25.28|23.28|25.23|23.23|25.28|23.28|25.15|23.15|0
1673385900000|2023-01-10 21:25:00|25.2|23.2|25.2|23.2|25.26|23.26|25.18|23.18|0
1673386200000|2023-01-10 21:30:00|25.18|23.18|25.33|23.33|25.33|23.33|25.18|23.18|0
1673386500000|2023-01-10 21:35:00|25.31|23.31|25.36|23.36|25.36|23.36|25.31|23.31|0
1673386800000|2023-01-10 21:40:00|25.33|23.33|25.36|23.36|25.38|23.38|25.31|23.31|0
1673387100000|2023-01-10 21:45:00|25.38|23.38|25.28|23.28|25.38|23.38|25.28|23.28|0
1673387400000|2023-01-10 21:50:00|25.31|23.31|25.33|23.33|25.33|23.33|25.28|23.28|0
1673387700000|2023-01-10 21:55:00|25.3|23.3|25.26|23.26|25.36|23.36|25.26|23.26|0
1673388000000|2023-01-10 22:00:00|25.29|23.29|25.3|23.3|25.31|23.31|25.28|23.28|0
1673388300000|2023-01-10 22:05:00|25.29|23.29|25.22|23.22|25.29|23.29|25.22|23.22|0
1673388600000|2023-01-10 22:10:00|25.23|23.23|25.19|23.19|25.23|23.23|25.18|23.18|0
1673388900000|2023-01-10 22:15:00|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1673389200000|2023-01-10 22:20:00|25.17|23.17|25.17|23.17|25.17|23.17|25.17|23.17|0
1673389500000|2023-01-10 22:25:00|25.19|23.19|25.17|23.17|25.19|23.19|25.17|23.17|0
1673389800000|2023-01-10 22:30:00|25.18|23.18|25.18|23.18|25.18|23.18|25.17|23.17|0
1673390100000|2023-01-10 22:35:00|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1673390400000|2023-01-10 22:40:00|25.27|23.27|25.36|23.36|25.37|23.37|25.27|23.27|0
1673390700000|2023-01-10 22:45:00|25.35|23.35|25.38|23.38|25.38|23.38|25.33|23.33|0
1673391000000|2023-01-10 22:50:00|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1673391300000|2023-01-10 22:55:00|25.33|23.33|25.31|23.31|25.33|23.33|25.3|23.3|0
1673391600000|2023-01-10 23:00:00|25.28|23.28|25.06|23.06|25.32|23.32|25.02|23.02|0
1673391900000|2023-01-10 23:05:00|25.04|23.04|25.01|23.01|25.09|23.09|24.98|22.98|0
1673392200000|2023-01-10 23:10:00|25.04|23.04|25.03|23.03|25.09|23.09|25.01|23.01|0
1673392500000|2023-01-10 23:15:00|25.06|23.06|25.09|23.09|25.09|23.09|25.03|23.03|0
1673392800000|2023-01-10 23:20:00|25.1|23.1|25.19|23.19|25.19|23.19|25.1|23.1|0
1673393100000|2023-01-10 23:25:00|25.21|23.21|25.24|23.24|25.24|23.24|25.16|23.16|0
1673393400000|2023-01-10 23:30:00|25.25|23.25|25.14|23.14|25.25|23.25|25.08|23.08|0
1673393700000|2023-01-10 23:35:00|25.15|23.15|25.23|23.23|25.24|23.24|25.08|23.08|0
1673394000000|2023-01-10 23:40:00|25.21|23.21|25.19|23.19|25.29|23.29|25.08|23.08|0
1673394300000|2023-01-10 23:45:00|25.24|23.24|25.26|23.26|25.28|23.28|25.19|23.19|0
1673394600000|2023-01-10 23:50:00|25.25|23.25|25.38|23.38|25.42|23.42|25.25|23.25|0
1673394900000|2023-01-10 23:55:00|25.37|23.37|25.39|23.39|25.42|23.42|25.34|23.34|0
1673395200000|2023-01-11 00:00:00|25.42|23.42|25.58|23.58|25.6|23.6|25.39|23.39|0
1673395500000|2023-01-11 00:05:00|25.6|23.6|25.65|23.65|25.71|23.71|25.6|23.6|0
1673395800000|2023-01-11 00:10:00|25.68|23.68|25.73|23.73|25.76|23.76|25.6|23.6|0
1673396100000|2023-01-11 00:15:00|25.76|23.76|25.6|23.6|25.84|23.84|25.6|23.6|0
1673396400000|2023-01-11 00:20:00|25.63|23.63|25.63|23.63|25.64|23.64|25.57|23.57|0
1673396700000|2023-01-11 00:25:00|25.6|23.6|25.55|23.55|25.6|23.6|25.49|23.49|0
1673397000000|2023-01-11 00:30:00|25.57|23.57|25.52|23.52|25.7|23.7|25.49|23.49|0
1673397300000|2023-01-11 00:35:00|25.55|23.55|25.6|23.6|25.62|23.62|25.47|23.47|0
1673397600000|2023-01-11 00:40:00|25.62|23.62|25.54|23.54|25.68|23.68|25.45|23.45|0
1673397900000|2023-01-11 00:45:00|25.57|23.57|25.49|23.49|25.6|23.6|25.49|23.49|0
1673398200000|2023-01-11 00:50:00|25.52|23.52|25.6|23.6|25.65|23.65|25.52|23.52|0
1673398500000|2023-01-11 00:55:00|25.61|23.61|25.73|23.73|25.73|23.73|25.57|23.57|0
1673398800000|2023-01-11 01:00:00|25.74|23.74|25.54|23.54|25.74|23.74|25.54|23.54|0
1673399100000|2023-01-11 01:05:00|25.52|23.52|25.49|23.49|25.52|23.52|25.41|23.41|0
1673399400000|2023-01-11 01:10:00|25.5|23.5|25.38|23.38|25.52|23.52|25.37|23.37|0
1673399700000|2023-01-11 01:15:00|25.4|23.4|25.41|23.41|25.49|23.49|25.38|23.38|0
1673400000000|2023-01-11 01:20:00|25.38|23.38|24.66|22.66|25.4|23.4|24.61|22.61|0
1673400300000|2023-01-11 01:25:00|24.63|22.63|24.71|22.71|24.71|22.71|24.63|22.63|0
1673400600000|2023-01-11 01:30:00|24.68|22.68|24.68|22.68|24.73|22.73|24.55|22.55|0
1673400900000|2023-01-11 01:35:00|24.69|22.69|24.63|22.63|24.73|22.73|24.63|22.63|0
1673401200000|2023-01-11 01:40:00|24.6|22.6|24.74|22.74|24.74|22.74|24.58|22.58|0
1673401500000|2023-01-11 01:45:00|24.73|22.73|24.85|22.85|24.85|22.85|24.68|22.68|0
1673401800000|2023-01-11 01:50:00|24.86|22.86|24.86|22.86|24.94|22.94|24.85|22.85|0
1673402100000|2023-01-11 01:55:00|24.89|22.89|24.83|22.83|24.89|22.89|24.73|22.73|0
1673402400000|2023-01-11 02:00:00|24.85|22.85|24.88|22.88|24.91|22.91|24.78|22.78|0
1673402700000|2023-01-11 02:05:00|24.9|22.9|24.94|22.94|24.99|22.99|24.9|22.9|0
1673403000000|2023-01-11 02:10:00|24.92|22.92|24.86|22.86|24.99|22.99|24.83|22.83|0
1673403300000|2023-01-11 02:15:00|24.87|22.87|24.83|22.83|24.87|22.87|24.73|22.73|0
1673403600000|2023-01-11 02:20:00|24.8|22.8|24.89|22.89|24.91|22.91|24.8|22.8|0
1673403900000|2023-01-11 02:25:00|24.91|22.91|24.98|22.98|24.98|22.98|24.88|22.88|0
1673404200000|2023-01-11 02:30:00|24.96|22.96|24.93|22.93|25.04|23.04|24.91|22.91|0
1673404500000|2023-01-11 02:35:00|24.91|22.91|24.83|22.83|24.93|22.93|24.83|22.83|0
1673404800000|2023-01-11 02:40:00|24.8|22.8|24.8|22.8|24.88|22.88|24.78|22.78|0
1673405100000|2023-01-11 02:45:00|24.79|22.79|24.65|22.65|24.79|22.79|24.65|22.65|0
1673405400000|2023-01-11 02:50:00|24.66|22.66|24.68|22.68|24.7|22.7|24.65|22.65|0
1673405700000|2023-01-11 02:55:00|24.67|22.67|24.63|22.63|24.72|22.72|24.62|22.62|0
1673406000000|2023-01-11 03:00:00|24.65|22.65|24.72|22.72|24.77|22.77|24.62|22.62|0
1673406300000|2023-01-11 03:05:00|24.75|22.75|24.54|22.54|24.75|22.75|24.54|22.54|0
1673406600000|2023-01-11 03:10:00|24.57|22.57|24.46|22.46|24.57|22.57|24.46|22.46|0
1673406900000|2023-01-11 03:15:00|24.44|22.44|24.62|22.62|24.62|22.62|24.44|22.44|0
1673407200000|2023-01-11 03:20:00|24.64|22.64|24.62|22.62|24.64|22.64|24.57|22.57|0
1673407500000|2023-01-11 03:25:00|24.59|22.59|24.56|22.56|24.63|22.63|24.56|22.56|0
1673407800000|2023-01-11 03:30:00|24.59|22.59|24.74|22.74|24.74|22.74|24.59|22.59|0
1673408100000|2023-01-11 03:35:00|24.72|22.72|24.72|22.72|24.74|22.74|24.69|22.69|0
1673408400000|2023-01-11 03:40:00|24.74|22.74|24.77|22.77|24.82|22.82|24.69|22.69|0
1673408700000|2023-01-11 03:45:00|24.74|22.74|24.66|22.66|24.74|22.74|24.64|22.64|0
1673409000000|2023-01-11 03:50:00|24.65|22.65|24.61|22.61|24.7|22.7|24.59|22.59|0
1673409300000|2023-01-11 03:55:00|24.62|22.62|24.77|22.77|24.82|22.82|24.62|22.62|0
1673409600000|2023-01-11 04:00:00|24.79|22.79|24.69|22.69|24.82|22.82|24.69|22.69|0
1673409900000|2023-01-11 04:05:00|24.66|22.66|24.89|22.89|24.89|22.89|24.66|22.66|0
1673410200000|2023-01-11 04:10:00|24.87|22.87|24.94|22.94|24.97|22.97|24.84|22.84|0
1673410500000|2023-01-11 04:15:00|24.92|22.92|24.87|22.87|24.92|22.92|24.84|22.84|0
1673410800000|2023-01-11 04:20:00|24.84|22.84|24.79|22.79|24.84|22.84|24.79|22.79|0
1673411100000|2023-01-11 04:25:00|24.76|22.76|24.69|22.69|24.79|22.79|24.66|22.66|0
1673411400000|2023-01-11 04:30:00|24.71|22.71|24.71|22.71|24.79|22.79|24.66|22.66|0
1673411700000|2023-01-11 04:35:00|24.7|22.7|24.79|22.79|24.79|22.79|24.65|22.65|0
1673412000000|2023-01-11 04:40:00|24.81|22.81|24.76|22.76|24.81|22.81|24.73|22.73|0
1673412300000|2023-01-11 04:45:00|24.75|22.75|24.66|22.66|24.77|22.77|24.66|22.66|0
1673412600000|2023-01-11 04:50:00|24.68|22.68|24.73|22.73|24.76|22.76|24.66|22.66|0
1673412900000|2023-01-11 04:55:00|24.71|22.71|24.76|22.76|24.78|22.78|24.71|22.71|0
1673413200000|2023-01-11 05:00:00|24.74|22.74|24.63|22.63|24.78|22.78|24.63|22.63|0
1673413500000|2023-01-11 05:05:00|24.6|22.6|24.71|22.71|24.76|22.76|24.6|22.6|0
1673413800000|2023-01-11 05:10:00|24.73|22.73|24.78|22.78|24.78|22.78|24.71|22.71|0
1673414100000|2023-01-11 05:15:00|24.76|22.76|24.76|22.76|24.78|22.78|24.7|22.7|0
1673414400000|2023-01-11 05:20:00|24.78|22.78|24.73|22.73|24.78|22.78|24.7|22.7|0
1673414700000|2023-01-11 05:25:00|24.76|22.76|24.78|22.78|24.78|22.78|24.65|22.65|0
1673415000000|2023-01-11 05:30:00|24.81|22.81|24.84|22.84|24.86|22.86|24.78|22.78|0
1673415300000|2023-01-11 05:35:00|24.86|22.86|24.86|22.86|24.88|22.88|24.81|22.81|0
1673415600000|2023-01-11 05:40:00|24.83|22.83|25.09|23.09|25.12|23.12|24.8|22.8|0
1673415900000|2023-01-11 05:45:00|25.1|23.1|25.04|23.04|25.12|23.12|24.97|22.97|0
1673416200000|2023-01-11 05:50:00|25.05|23.05|24.85|22.85|25.09|23.09|24.8|22.8|0
1673416500000|2023-01-11 05:55:00|24.87|22.87|24.78|22.78|24.91|22.91|24.75|22.75|0
1673416800000|2023-01-11 06:00:00|24.8|22.8|24.88|22.88|24.9|22.9|24.7|22.7|0
1673417100000|2023-01-11 06:05:00|24.85|22.85|24.85|22.85|24.93|22.93|24.84|22.84|0
1673417400000|2023-01-11 06:10:00|24.8|22.8|24.8|22.8|24.85|22.85|24.77|22.77|0
1673417700000|2023-01-11 06:15:00|24.83|22.83|24.77|22.77|24.9|22.9|24.75|22.75|0
1673418000000|2023-01-11 06:20:00|24.76|22.76|24.75|22.75|24.8|22.8|24.72|22.72|0
1673418300000|2023-01-11 06:25:00|24.77|22.77|24.7|22.7|24.8|22.8|24.7|22.7|0
1673418600000|2023-01-11 06:30:00|24.72|22.72|24.8|22.8|24.88|22.88|24.71|22.71|0
1673418900000|2023-01-11 06:35:00|24.82|22.82|24.77|22.77|24.85|22.85|24.72|22.72|0
1673419200000|2023-01-11 06:40:00|24.8|22.8|24.67|22.67|24.8|22.8|24.64|22.64|0
1673419500000|2023-01-11 06:45:00|24.64|22.64|24.62|22.62|24.65|22.65|24.56|22.56|0
1673419800000|2023-01-11 06:50:00|24.64|22.64|24.67|22.67|24.72|22.72|24.64|22.64|0
1673420100000|2023-01-11 06:55:00|24.65|22.65|24.46|22.46|24.67|22.67|24.44|22.44|0
1673420400000|2023-01-11 07:00:00|24.38|22.38|24.16|22.16|24.41|22.41|24.11|22.11|0
1673420700000|2023-01-11 07:05:00|24.13|22.13|24.11|22.11|24.18|22.18|23.93|21.93|0
1673421000000|2023-01-11 07:10:00|24.08|22.08|23.95|21.95|24.11|22.11|23.93|21.93|0
1673421300000|2023-01-11 07:15:00|23.94|21.94|23.95|21.95|24.05|22.05|23.93|21.93|0
1673421600000|2023-01-11 07:20:00|23.98|21.98|24.05|22.05|24.05|22.05|23.93|21.93|0
1673421900000|2023-01-11 07:25:00|24.08|22.08|24.05|22.05|24.13|22.13|24|22|0
1673422200000|2023-01-11 07:30:00|24.03|22.03|24.2|22.2|24.2|22.2|24|22|0
1673422500000|2023-01-11 07:35:00|24.22|22.22|24.15|22.15|24.23|22.23|24.15|22.15|0
1673422800000|2023-01-11 07:40:00|24.13|22.13|24.18|22.18|24.23|22.23|24.13|22.13|0
1673423100000|2023-01-11 07:45:00|24.15|22.15|24.15|22.15|24.18|22.18|24.1|22.1|0
1673423400000|2023-01-11 07:50:00|24.14|22.14|24.1|22.1|24.15|22.15|24.02|22.02|0
1673423700000|2023-01-11 07:55:00|24.12|22.12|24|22|24.12|22.12|24|22|0
1673424000000|2023-01-11 08:00:00|24.02|22.02|24.66|22.66|24.69|22.69|24.02|22.02|0
1673424300000|2023-01-11 08:05:00|24.56|22.76|24.61|22.81|24.74|22.94|24.41|22.61|0
1673424600000|2023-01-11 08:10:00|24.59|22.79|24.65|22.85|24.74|22.94|24.56|22.76|0
1673424900000|2023-01-11 08:15:00|24.66|22.86|24.51|22.71|24.74|22.94|24.48|22.68|0
1673425200000|2023-01-11 08:20:00|24.49|22.69|24.28|22.48|24.56|22.76|24.23|22.43|0
1673425500000|2023-01-11 08:25:00|24.26|22.46|24.4|22.6|24.51|22.71|24.2|22.4|0
1673425800000|2023-01-11 08:30:00|24.38|22.58|24.12|22.32|24.48|22.68|24.12|22.32|0
1673426100000|2023-01-11 08:35:00|24.1|22.3|24.38|22.58|24.38|22.58|24.1|22.3|0
1673426400000|2023-01-11 08:40:00|24.4|22.6|24.29|22.49|24.43|22.63|24.2|22.4|0
1673426700000|2023-01-11 08:45:00|24.27|22.47|24.38|22.58|24.48|22.68|24.27|22.47|0
1673427000000|2023-01-11 08:50:00|24.36|22.56|24.06|22.26|24.45|22.65|23.98|22.18|0
1673427300000|2023-01-11 08:55:00|24.08|22.28|24.23|22.43|24.23|22.43|24.03|22.23|0
1673427600000|2023-01-11 09:00:00|24.21|22.41|24.63|22.83|24.71|22.91|24.06|22.26|0
1673427900000|2023-01-11 09:05:00|24.62|22.82|24.81|23.01|24.95|23.15|24.59|22.79|0
1673428200000|2023-01-11 09:10:00|24.82|23.02|24.8|23|24.85|23.05|24.74|22.94|0
1673428500000|2023-01-11 09:15:00|24.77|22.97|25.26|23.46|25.3|23.5|24.76|22.96|0
1673428800000|2023-01-11 09:20:00|25.25|23.45|25.26|23.46|25.34|23.54|25.19|23.39|0
1673429100000|2023-01-11 09:25:00|25.24|23.44|25.32|23.52|25.42|23.62|25.05|23.25|0
1673429400000|2023-01-11 09:30:00|25.34|23.54|25.13|23.33|25.38|23.58|25.11|23.31|0
1673429700000|2023-01-11 09:35:00|25.16|23.36|25.03|23.23|25.17|23.37|25.03|23.23|0
1673430000000|2023-01-11 09:40:00|25.05|23.25|25.13|23.33|25.24|23.44|25.03|23.23|0
1673430300000|2023-01-11 09:45:00|25.16|23.36|25.08|23.28|25.26|23.46|25.08|23.28|0
1673430600000|2023-01-11 09:50:00|25.05|23.25|25.23|23.43|25.29|23.49|24.97|23.17|0
1673430900000|2023-01-11 09:55:00|25.26|23.46|25.1|23.3|25.26|23.46|24.97|23.17|0
1673431200000|2023-01-11 10:00:00|25.13|23.33|25.23|23.43|25.29|23.49|25.13|23.33|0
1673431500000|2023-01-11 10:05:00|25.26|23.46|25.58|23.78|25.76|23.96|25.26|23.46|0
1673431800000|2023-01-11 10:10:00|25.6|23.8|25.42|23.62|25.65|23.85|25.4|23.6|0
1673432100000|2023-01-11 10:15:00|25.36|23.56|25.26|23.46|25.42|23.62|25.15|23.35|0
1673432400000|2023-01-11 10:20:00|25.23|23.43|25.2|23.4|25.39|23.59|25.13|23.33|0
1673432700000|2023-01-11 10:25:00|25.23|23.43|25.28|23.48|25.36|23.56|25.2|23.4|0
1673433000000|2023-01-11 10:30:00|25.29|23.49|25.18|23.38|25.36|23.56|25.15|23.35|0
1673433300000|2023-01-11 10:35:00|25.15|23.35|25.02|23.22|25.23|23.43|24.94|23.14|0
1673433600000|2023-01-11 10:40:00|25.04|23.24|24.97|23.17|25.06|23.26|24.86|23.06|0
1673433900000|2023-01-11 10:45:00|24.94|23.14|25.03|23.23|25.1|23.3|24.91|23.11|0
1673434200000|2023-01-11 10:50:00|25.02|23.22|25.1|23.3|25.12|23.32|24.97|23.17|0
1673434500000|2023-01-11 10:55:00|25.11|23.31|25.02|23.22|25.12|23.32|24.83|23.03|0
1673434800000|2023-01-11 11:00:00|24.99|23.19|25.04|23.24|25.15|23.35|24.99|23.19|0
1673435100000|2023-01-11 11:05:00|25.03|23.23|24.92|23.12|25.07|23.27|24.91|23.11|0
1673435400000|2023-01-11 11:10:00|24.91|23.11|25.01|23.21|25.09|23.29|24.91|23.11|0
1673435700000|2023-01-11 11:15:00|25.04|23.24|24.96|23.16|25.04|23.24|24.91|23.11|0
1673436000000|2023-01-11 11:20:00|24.99|23.19|25.04|23.24|25.09|23.29|24.81|23.01|0
1673436300000|2023-01-11 11:25:00|25.01|23.21|25|23.2|25.06|23.26|24.96|23.16|0
1673436600000|2023-01-11 11:30:00|24.99|23.19|25.17|23.37|25.25|23.45|24.96|23.16|0
1673436900000|2023-01-11 11:35:00|25.19|23.39|25.22|23.42|25.25|23.45|25.06|23.26|0
1673437200000|2023-01-11 11:40:00|25.21|23.41|25.54|23.74|25.59|23.79|25.17|23.37|0
1673437500000|2023-01-11 11:45:00|25.56|23.76|25.32|23.52|25.56|23.76|25.32|23.52|0
1673437800000|2023-01-11 11:50:00|25.35|23.55|25.28|23.48|25.39|23.59|25.17|23.37|0
1673438100000|2023-01-11 11:55:00|25.32|23.52|25.22|23.42|25.32|23.52|25.09|23.29|0
1673438400000|2023-01-11 12:00:00|25.18|23.38|25.23|23.43|25.23|23.43|25.06|23.26|0
1673438700000|2023-01-11 12:05:00|25.26|23.46|25.19|23.39|25.3|23.5|25.16|23.36|0
1673439000000|2023-01-11 12:10:00|25.16|23.36|24.93|23.13|25.19|23.39|24.93|23.13|0
1673439300000|2023-01-11 12:15:00|24.91|23.11|24.62|22.82|24.93|23.13|24.62|22.82|0
1673439600000|2023-01-11 12:20:00|24.6|22.8|24.75|22.95|24.8|23|24.49|22.69|0
1673439900000|2023-01-11 12:25:00|24.69|22.89|24.81|23.01|24.85|23.05|24.64|22.84|0
1673440200000|2023-01-11 12:30:00|24.8|23|25.07|23.27|25.08|23.28|24.72|22.92|0
1673440500000|2023-01-11 12:35:00|25.08|23.28|25.08|23.28|25.21|23.41|25.02|23.22|0
1673440800000|2023-01-11 12:40:00|25.06|23.26|25|23.2|25.16|23.36|25|23.2|0
1673441100000|2023-01-11 12:45:00|25.01|23.21|25.26|23.46|25.34|23.54|24.96|23.16|0
1673441400000|2023-01-11 12:50:00|25.29|23.49|25.13|23.33|25.29|23.49|25.11|23.31|0
1673441700000|2023-01-11 12:55:00|25.11|23.31|25.18|23.38|25.18|23.38|24.92|23.12|0
1673442000000|2023-01-11 13:00:00|25.21|23.41|25.3|23.5|25.38|23.58|25.16|23.36|0
1673442300000|2023-01-11 13:05:00|25.31|23.51|25.47|23.67|25.53|23.73|25.29|23.49|0
1673442600000|2023-01-11 13:10:00|25.45|23.65|25.55|23.75|25.63|23.83|25.34|23.54|0
1673442900000|2023-01-11 13:15:00|25.58|23.78|25.71|23.91|25.76|23.96|25.47|23.67|0
1673443200000|2023-01-11 13:20:00|25.66|23.86|25.87|24.07|25.9|24.1|25.58|23.78|0
1673443500000|2023-01-11 13:25:00|25.84|24.04|25.66|23.86|25.9|24.1|25.63|23.83|0
1673443800000|2023-01-11 13:30:00|25.67|23.87|25.44|23.64|25.76|23.96|25.44|23.64|0
1673444100000|2023-01-11 13:35:00|25.42|23.62|25.36|23.56|25.44|23.64|25.26|23.46|0
1673444400000|2023-01-11 13:40:00|25.39|23.59|25.71|23.91|25.71|23.91|25.39|23.59|0
1673444700000|2023-01-11 13:45:00|25.68|23.88|25.79|23.99|25.89|24.09|25.68|23.88|0
1673445000000|2023-01-11 13:50:00|25.76|23.96|25.74|23.94|26.11|24.31|25.47|23.67|0
1673445300000|2023-01-11 13:55:00|25.71|23.91|25.71|23.91|25.79|23.99|25.44|23.64|0
1673445600000|2023-01-11 14:00:00|25.68|23.88|25.34|23.54|25.68|23.88|25.3|23.5|0
1673445900000|2023-01-11 14:05:00|25.31|23.51|25.66|23.86|25.71|23.91|25.26|23.46|0
1673446200000|2023-01-11 14:10:00|25.68|23.88|25.28|23.48|25.71|23.91|25.26|23.46|0
1673446500000|2023-01-11 14:15:00|25.31|23.51|25.55|23.75|25.6|23.8|25.31|23.51|0
1673446800000|2023-01-11 14:20:00|25.52|23.72|25.71|23.91|25.73|23.93|25.49|23.69|0
1673447100000|2023-01-11 14:25:00|25.68|23.88|25.81|24.01|26.03|24.23|25.52|23.72|0
1673447400000|2023-01-11 14:30:00|25.79|23.99|25.71|23.91|26.25|24.45|25.31|23.51|0
1673447700000|2023-01-11 14:35:00|25.68|23.88|26.19|24.39|26.41|24.61|25.68|23.88|0
1673448000000|2023-01-11 14:40:00|26.16|24.36|26.63|24.83|26.74|24.94|25.97|24.17|0
1673448300000|2023-01-11 14:45:00|26.6|24.8|26.22|24.42|26.74|24.94|26.22|24.42|0
1673448600000|2023-01-11 14:50:00|26.13|24.33|26|24.2|26.46|24.66|25.62|23.82|0
1673448900000|2023-01-11 14:55:00|25.97|24.17|26|24.2|26.24|24.44|25.68|23.88|0
1673449200000|2023-01-11 15:00:00|26.08|24.28|25.94|24.14|26.16|24.36|25.7|23.9|0
1673449500000|2023-01-11 15:05:00|25.97|24.17|26.51|24.71|26.57|24.77|25.97|24.17|0
1673449800000|2023-01-11 15:10:00|26.49|24.69|26.19|24.39|26.65|24.85|26.08|24.28|0
1673450100000|2023-01-11 15:15:00|26.24|24.44|26.16|24.36|26.32|24.52|25.83|24.03|0
1673450400000|2023-01-11 15:20:00|26.1|24.3|26.35|24.55|26.51|24.71|25.97|24.17|0
1673450700000|2023-01-11 15:25:00|26.32|24.52|26.78|24.98|26.81|25.01|26.27|24.47|0
1673451000000|2023-01-11 15:30:00|26.76|24.96|25.99|24.19|26.76|24.96|25.89|24.09|0
1673451300000|2023-01-11 15:35:00|26.05|24.25|25.78|23.98|26.1|24.3|25.43|23.63|0
1673451600000|2023-01-11 15:40:00|25.75|23.95|25.94|24.14|26.02|24.22|25.67|23.87|0
1673451900000|2023-01-11 15:45:00|25.99|24.19|26.1|24.3|26.23|24.43|25.97|24.17|0
1673452200000|2023-01-11 15:50:00|26.13|24.33|25.54|23.74|26.13|24.33|25.3|23.5|0
1673452500000|2023-01-11 15:55:00|25.51|23.71|25.19|23.39|25.54|23.74|25.04|23.24|0
1673452800000|2023-01-11 16:00:00|25.22|23.42|25.46|23.66|25.54|23.74|25.14|23.34|0
1673453100000|2023-01-11 16:05:00|25.48|23.68|25.53|23.73|25.64|23.84|25.32|23.52|0
1673453400000|2023-01-11 16:10:00|25.56|23.76|26.07|24.27|26.07|24.27|25.43|23.63|0
1673453700000|2023-01-11 16:15:00|26.12|24.32|26.2|24.4|26.42|24.62|26.12|24.32|0
1673454000000|2023-01-11 16:20:00|26.23|24.43|26.2|24.4|26.39|24.59|26.04|24.24|0
1673454300000|2023-01-11 16:25:00|26.23|24.43|26.31|24.51|26.34|24.54|26.18|24.38|0
1673454600000|2023-01-11 16:30:00|26.26|24.46|26.34|24.54|26.5|24.7|26.26|24.46|0
1673454900000|2023-01-11 16:35:00|26.31|24.51|26.2|24.4|26.31|24.51|25.99|24.19|0
1673455200000|2023-01-11 16:40:00|26.19|24.39|26.47|24.67|26.5|24.7|26.19|24.39|0
1673455500000|2023-01-11 16:45:00|26.53|24.73|26.61|24.81|26.61|24.81|26.39|24.59|0
1673455800000|2023-01-11 16:50:00|26.58|24.78|26.69|24.89|26.72|24.92|26.36|24.56|0
1673456100000|2023-01-11 16:55:00|26.72|24.92|26.47|24.67|26.77|24.97|26.42|24.62|0
1673456400000|2023-01-11 17:00:00|26.55|24.75|26.32|24.52|26.63|24.83|26.3|24.5|0
1673456700000|2023-01-11 17:05:00|26.3|24.5|26.38|24.58|26.46|24.66|26.3|24.5|0
1673457000000|2023-01-11 17:10:00|26.4|24.6|26.76|24.96|26.84|25.04|26.35|24.55|0
1673457300000|2023-01-11 17:15:00|26.79|24.99|26.76|24.96|26.98|25.18|26.65|24.85|0
1673457600000|2023-01-11 17:20:00|26.73|24.93|26.9|25.1|27.12|25.32|26.65|24.85|0
1673457900000|2023-01-11 17:25:00|26.87|25.07|26.93|25.13|27.01|25.21|26.76|24.96|0
1673458200000|2023-01-11 17:30:00|27.01|25.21|26.57|24.77|27.01|25.21|26.51|24.71|0
1673458500000|2023-01-11 17:35:00|26.59|24.79|26.56|24.76|26.62|24.82|26.37|24.57|0
1673458800000|2023-01-11 17:40:00|26.54|24.74|26.54|24.74|26.7|24.9|26.48|24.68|0
1673459100000|2023-01-11 17:45:00|26.51|24.71|26.64|24.84|26.81|25.01|26.42|24.62|0
1673459400000|2023-01-11 17:50:00|26.66|24.86|26.64|24.84|26.83|25.03|26.58|24.78|0
1673459700000|2023-01-11 17:55:00|26.61|24.81|26.55|24.75|26.69|24.89|26.42|24.62|0
1673460000000|2023-01-11 18:00:00|26.58|24.78|27.08|25.28|27.13|25.33|26.52|24.72|0
1673460300000|2023-01-11 18:05:00|27.11|25.31|27.16|25.36|27.16|25.36|26.88|25.08|0
1673460600000|2023-01-11 18:10:00|27.13|25.33|27.53|25.73|27.74|25.94|27.13|25.33|0
1673460900000|2023-01-11 18:15:00|27.47|25.67|26.74|24.94|27.5|25.7|26.3|24.5|0
1673461200000|2023-01-11 18:20:00|26.77|24.97|26.94|25.14|26.96|25.16|26.55|24.75|0
1673461500000|2023-01-11 18:25:00|26.91|25.11|27.27|25.47|27.38|25.58|26.82|25.02|0
1673461800000|2023-01-11 18:30:00|27.3|25.5|27.35|25.55|27.49|25.69|27.21|25.41|0
1673462100000|2023-01-11 18:35:00|27.33|25.53|27.32|25.52|27.44|25.64|27.21|25.41|0
1673462400000|2023-01-11 18:40:00|27.35|25.55|27.44|25.64|27.61|25.81|27.35|25.55|0
1673462700000|2023-01-11 18:45:00|27.41|25.61|27.32|25.52|27.47|25.67|27.27|25.47|0
1673463000000|2023-01-11 18:50:00|27.3|25.5|26.79|24.99|27.32|25.52|26.79|24.99|0
1673463300000|2023-01-11 18:55:00|26.82|25.02|27.04|25.24|27.07|25.27|26.82|25.02|0
1673463600000|2023-01-11 19:00:00|27.07|25.27|26.9|25.1|27.18|25.38|26.87|25.07|0
1673463900000|2023-01-11 19:05:00|26.87|25.07|26.9|25.1|26.93|25.13|26.54|24.74|0
1673464200000|2023-01-11 19:10:00|26.96|25.16|26.87|25.07|27.07|25.27|26.85|25.05|0
1673464500000|2023-01-11 19:15:00|26.9|25.1|26.58|24.78|26.9|25.1|26.19|24.39|0
1673464800000|2023-01-11 19:20:00|26.52|24.72|26.66|24.86|26.72|24.92|26.49|24.69|0
1673465100000|2023-01-11 19:25:00|26.63|24.83|26.63|24.83|26.77|24.97|26.58|24.78|0
1673465400000|2023-01-11 19:30:00|26.66|24.86|26.94|25.14|27.02|25.22|26.58|24.78|0
1673465700000|2023-01-11 19:35:00|26.91|25.11|27.08|25.28|27.16|25.36|26.8|25|0
1673466000000|2023-01-11 19:40:00|27.1|25.3|27.38|25.58|27.44|25.64|26.96|25.16|0
1673466300000|2023-01-11 19:45:00|27.41|25.61|27.19|25.39|27.44|25.64|27.13|25.33|0
1673466600000|2023-01-11 19:50:00|27.16|25.36|27.07|25.27|27.16|25.36|27.02|25.22|0
1673466900000|2023-01-11 19:55:00|27.05|25.25|27.18|25.38|27.18|25.38|26.91|25.11|0
1673467200000|2023-01-11 20:00:00|27.16|25.36|27.35|25.55|27.44|25.64|27.1|25.3|0
1673467500000|2023-01-11 20:05:00|27.38|25.58|27.24|25.44|27.38|25.58|27.16|25.36|0
1673467800000|2023-01-11 20:10:00|27.21|25.41|27.52|25.72|27.72|25.92|27.21|25.41|0
1673468100000|2023-01-11 20:15:00|27.55|25.75|27.75|25.95|27.83|26.03|27.49|25.69|0
1673468400000|2023-01-11 20:20:00|27.78|25.98|27.63|25.83|27.83|26.03|27.55|25.75|0
1673468700000|2023-01-11 20:25:00|27.66|25.86|29.55|27.75|29.55|27.75|27.43|25.63|0
1673469000000|2023-01-11 20:30:00|29.52|27.72|29.22|27.42|29.52|27.72|29.22|27.42|0
1673469300000|2023-01-11 20:35:00|29.19|27.39|29.1|27.3|29.34|27.54|29.07|27.27|0
1673469600000|2023-01-11 20:40:00|29.07|27.27|29.46|27.66|29.52|27.72|28.93|27.13|0
1673469900000|2023-01-11 20:45:00|29.43|27.63|29.75|27.95|29.78|27.98|29.31|27.51|0
1673470200000|2023-01-11 20:50:00|29.72|27.92|30.08|28.28|30.08|28.28|29.57|27.77|0
1673470500000|2023-01-11 20:55:00|30.23|28.43|30.57|28.77|30.69|28.89|30.2|28.4|0
1673470800000|2023-01-11 21:00:00|30.6|28.8|30.57|28.77|30.63|28.83|30.44|28.64|0
1673471100000|2023-01-11 21:05:00|30.55|28.75|30.53|28.73|30.57|28.77|30.44|28.64|0
1673471400000|2023-01-11 21:10:00|30.56|28.76|30.56|28.76|30.69|28.89|30.5|28.7|0
1673471700000|2023-01-11 21:15:00|30.63|28.63|30.6|28.6|30.63|28.63|30.54|28.54|0
1673472000000|2023-01-11 21:20:00|30.57|28.57|30.57|28.57|30.6|28.6|30.54|28.54|0
1673472300000|2023-01-11 21:25:00|30.6|28.6|30.66|28.66|30.66|28.66|30.57|28.57|0
1673472600000|2023-01-11 21:30:00|30.63|28.63|30.75|28.75|30.78|28.78|30.63|28.63|0
1673472900000|2023-01-11 21:35:00|30.78|28.78|30.72|28.72|30.78|28.78|30.72|28.72|0
1673473500000|2023-01-11 21:45:00|30.75|28.75|30.81|28.81|30.84|28.84|30.75|28.75|0
1673473800000|2023-01-11 21:50:00|30.84|28.84|30.81|28.81|30.87|28.87|30.81|28.81|0
1673474100000|2023-01-11 21:55:00|30.87|28.87|30.98|28.98|30.98|28.98|30.81|28.81|0
1673474400000|2023-01-11 22:00:00|30.86|28.86|30.9|28.9|30.9|28.9|30.85|28.85|0
1673474700000|2023-01-11 22:05:00|30.88|28.88|30.91|28.91|30.91|28.91|30.88|28.88|0
1673475000000|2023-01-11 22:10:00|30.92|28.92|30.9|28.9|30.95|28.95|30.88|28.88|0
1673475300000|2023-01-11 22:15:00|30.89|28.89|30.98|28.98|31.03|29.03|30.88|28.88|0
1673475600000|2023-01-11 22:20:00|31|29|31.01|29.01|31.04|29.04|30.97|28.97|0
1673475900000|2023-01-11 22:25:00|31.04|29.04|31.02|29.02|31.04|29.04|31.01|29.01|0
1673476200000|2023-01-11 22:30:00|31.03|29.03|31.04|29.04|31.05|29.05|31.03|29.03|0
1673476500000|2023-01-11 22:35:00|31.05|29.05|31.01|29.01|31.07|29.07|31.01|29.01|0
1673476800000|2023-01-11 22:40:00|31.03|29.03|31.02|29.02|31.04|29.04|31.02|29.02|0
1673477100000|2023-01-11 22:45:00|31.03|29.03|31.05|29.05|31.06|29.06|31.03|29.03|0
1673477400000|2023-01-11 22:50:00|31.04|29.04|31.02|29.02|31.04|29.04|31.01|29.01|0
1673477700000|2023-01-11 22:55:00|31.01|29.01|30.99|28.99|31.03|29.03|30.97|28.97|0
1673478000000|2023-01-11 23:00:00|30.94|28.94|30.68|28.68|30.94|28.94|30.65|28.65|0
1673478300000|2023-01-11 23:05:00|30.71|28.71|30.74|28.74|30.74|28.74|30.62|28.62|0
1673478600000|2023-01-11 23:10:00|30.71|28.71|30.68|28.68|30.77|28.77|30.62|28.62|0
1673478900000|2023-01-11 23:15:00|30.65|28.65|30.65|28.65|30.68|28.68|30.52|28.52|0
1673479200000|2023-01-11 23:20:00|30.62|28.62|30.58|28.58|30.65|28.65|30.55|28.55|0
1673479500000|2023-01-11 23:25:00|30.55|28.55|30.67|28.67|30.67|28.67|30.55|28.55|0
1673479800000|2023-01-11 23:30:00|30.64|28.64|30.48|28.48|30.64|28.64|30.46|28.46|0
1673480100000|2023-01-11 23:35:00|30.49|28.49|30.58|28.58|30.64|28.64|30.49|28.49|0
1673480400000|2023-01-11 23:40:00|30.61|28.61|30.58|28.58|30.67|28.67|30.52|28.52|0
1673480700000|2023-01-11 23:45:00|30.57|28.57|30.46|28.46|30.61|28.61|30.46|28.46|0
1673481000000|2023-01-11 23:50:00|30.43|28.43|30.4|28.4|30.52|28.52|30.4|28.4|0
1673481300000|2023-01-11 23:55:00|30.43|28.43|30.46|28.46|30.49|28.49|30.4|28.4|0
1673481600000|2023-01-12 00:00:00|30.55|28.55|30.34|28.34|30.58|28.58|30.31|28.31|0
1673481900000|2023-01-12 00:05:00|30.32|28.32|30.33|28.33|30.37|28.37|30.24|28.24|0
1673482200000|2023-01-12 00:10:00|30.3|28.3|30.27|28.27|30.36|28.36|30.24|28.24|0
1673482500000|2023-01-12 00:15:00|30.29|28.29|30.27|28.27|30.36|28.36|30.26|28.26|0
1673482800000|2023-01-12 00:20:00|30.29|28.29|30.3|28.3|30.35|28.35|30.18|28.18|0
1673483100000|2023-01-12 00:25:00|30.33|28.33|30.38|28.38|30.45|28.45|30.3|28.3|0
1673483400000|2023-01-12 00:30:00|30.39|28.39|30.33|28.33|30.42|28.42|30.33|28.33|0
1673483700000|2023-01-12 00:35:00|30.35|28.35|30.27|28.27|30.39|28.39|30.12|28.12|0
1673484000000|2023-01-12 00:40:00|30.3|28.3|30.18|28.18|30.3|28.3|30.18|28.18|0
1673484300000|2023-01-12 00:45:00|30.27|28.27|30.27|28.27|30.39|28.39|30.24|28.24|0
1673484600000|2023-01-12 00:50:00|30.28|28.28|30.39|28.39|30.39|28.39|30.24|28.24|0
1673484900000|2023-01-12 00:55:00|30.36|28.36|30.48|28.48|30.48|28.48|30.33|28.33|0
1673485200000|2023-01-12 01:00:00|30.51|28.51|30.51|28.51|30.57|28.57|30.51|28.51|0
1673485500000|2023-01-12 01:05:00|30.48|28.48|30.48|28.48|30.57|28.57|30.45|28.45|0
1673485800000|2023-01-12 01:10:00|30.51|28.51|30.54|28.54|30.57|28.57|30.48|28.48|0
1673486100000|2023-01-12 01:15:00|30.57|28.57|30.66|28.66|30.66|28.66|30.54|28.54|0
1673486400000|2023-01-12 01:20:00|30.69|28.69|30.75|28.75|30.78|28.78|30.69|28.69|0
1673486700000|2023-01-12 01:25:00|30.73|28.73|30.61|28.61|30.78|28.78|30.6|28.6|0
1673487000000|2023-01-12 01:30:00|30.63|28.63|30.56|28.56|30.72|28.72|30.56|28.56|0
1673487300000|2023-01-12 01:35:00|30.6|28.6|30.56|28.56|30.63|28.63|30.53|28.53|0
1673487600000|2023-01-12 01:40:00|30.53|28.53|30.47|28.47|30.53|28.53|30.44|28.44|0
1673487900000|2023-01-12 01:45:00|30.44|28.44|30.47|28.47|30.53|28.53|30.44|28.44|0
1673488200000|2023-01-12 01:50:00|30.5|28.5|30.71|28.71|30.75|28.75|30.47|28.47|0
1673488500000|2023-01-12 01:55:00|30.68|28.68|30.62|28.62|30.73|28.73|30.62|28.62|0
1673488800000|2023-01-12 02:00:00|30.59|28.59|30.59|28.59|30.71|28.71|30.56|28.56|0
1673489100000|2023-01-12 02:05:00|30.61|28.61|30.68|28.68|30.71|28.71|30.59|28.59|0
1673489400000|2023-01-12 02:10:00|30.67|28.67|30.56|28.56|30.68|28.68|30.56|28.56|0
1673489700000|2023-01-12 02:15:00|30.59|28.59|30.47|28.47|30.59|28.59|30.44|28.44|0
1673490000000|2023-01-12 02:20:00|30.44|28.44|30.53|28.53|30.53|28.53|30.44|28.44|0
1673490300000|2023-01-12 02:25:00|30.56|28.56|30.47|28.47|30.56|28.56|30.44|28.44|0
1673490600000|2023-01-12 02:30:00|30.5|28.5|30.46|28.46|30.5|28.5|30.43|28.43|0
1673490900000|2023-01-12 02:35:00|30.5|28.5|30.46|28.46|30.5|28.5|30.43|28.43|0
1673491200000|2023-01-12 02:40:00|30.49|28.49|30.43|28.43|30.56|28.56|30.43|28.43|0
1673491500000|2023-01-12 02:45:00|30.46|28.46|30.43|28.43|30.51|28.51|30.43|28.43|0
1673491800000|2023-01-12 02:50:00|30.46|28.46|30.46|28.46|30.49|28.49|30.43|28.43|0
1673492100000|2023-01-12 02:55:00|30.49|28.49|30.52|28.52|30.52|28.52|30.46|28.46|0
1673492400000|2023-01-12 03:00:00|30.55|28.55|30.58|28.58|30.6|28.6|30.52|28.52|0
1673492700000|2023-01-12 03:05:00|30.55|28.55|30.6|28.6|30.61|28.61|30.55|28.55|0
1673493000000|2023-01-12 03:10:00|30.61|28.61|30.49|28.49|30.61|28.61|30.43|28.43|0
1673493300000|2023-01-12 03:15:00|30.46|28.46|30.46|28.46|30.49|28.49|30.43|28.43|0
1673493600000|2023-01-12 03:20:00|30.47|28.47|30.55|28.55|30.55|28.55|30.46|28.46|0
1673493900000|2023-01-12 03:25:00|30.52|28.52|30.56|28.56|30.58|28.58|30.52|28.52|0
1673494200000|2023-01-12 03:30:00|30.55|28.55|30.58|28.58|30.61|28.61|30.49|28.49|0
1673494500000|2023-01-12 03:35:00|30.55|28.55|30.58|28.58|30.58|28.58|30.52|28.52|0
1673494800000|2023-01-12 03:40:00|30.55|28.55|30.55|28.55|30.58|28.58|30.52|28.52|0
1673495100000|2023-01-12 03:45:00|30.58|28.58|30.54|28.54|30.58|28.58|30.48|28.48|0
1673495400000|2023-01-12 03:50:00|30.51|28.51|30.54|28.54|30.58|28.58|30.51|28.51|0
1673495700000|2023-01-12 03:55:00|30.51|28.51|30.57|28.57|30.57|28.57|30.51|28.51|0
1673496000000|2023-01-12 04:00:00|30.6|28.6|30.66|28.66|30.67|28.67|30.6|28.6|0
1673496300000|2023-01-12 04:05:00|30.63|28.63|30.72|28.72|30.76|28.76|30.63|28.63|0
1673496600000|2023-01-12 04:10:00|30.76|28.76|30.66|28.66|30.79|28.79|30.66|28.66|0
1673496900000|2023-01-12 04:15:00|30.68|28.68|30.75|28.75|30.75|28.75|30.66|28.66|0
1673497200000|2023-01-12 04:20:00|30.74|28.74|30.81|28.81|30.81|28.81|30.72|28.72|0
1673497500000|2023-01-12 04:25:00|30.78|28.78|30.75|28.75|30.84|28.84|30.75|28.75|0
1673497800000|2023-01-12 04:30:00|30.78|28.78|30.84|28.84|30.84|28.84|30.78|28.78|0
1673498100000|2023-01-12 04:35:00|30.81|28.81|30.81|28.81|30.84|28.84|30.81|28.81|0
1673498400000|2023-01-12 04:40:00|30.83|28.83|30.81|28.81|30.9|28.9|30.81|28.81|0
1673498700000|2023-01-12 04:45:00|30.78|28.78|30.79|28.79|30.8|28.8|30.75|28.75|0
1673499000000|2023-01-12 04:50:00|30.78|28.78|31.15|29.15|31.18|29.18|30.78|28.78|0
1673499300000|2023-01-12 04:55:00|31.12|29.12|31.12|29.12|31.18|29.18|31.09|29.09|0
1673499600000|2023-01-12 05:00:00|31.09|29.09|30.99|28.99|31.09|29.09|30.96|28.96|0
1673499900000|2023-01-12 05:05:00|31.01|29.01|31.1|29.1|31.12|29.12|30.99|28.99|0
1673500200000|2023-01-12 05:10:00|31.12|29.12|31.18|29.18|31.18|29.18|31.08|29.08|0
1673500500000|2023-01-12 05:15:00|31.15|29.15|31.14|29.14|31.18|29.18|31.08|29.08|0
1673500800000|2023-01-12 05:20:00|31.11|29.11|31.11|29.11|31.18|29.18|31.08|29.08|0
1673501100000|2023-01-12 05:25:00|31.14|29.14|31.14|29.14|31.19|29.19|31.07|29.07|0
1673501400000|2023-01-12 05:30:00|31.16|29.16|31.19|29.19|31.24|29.24|31.14|29.14|0
1673501700000|2023-01-12 05:35:00|31.17|29.17|31.2|29.2|31.24|29.24|31.14|29.14|0
1673502000000|2023-01-12 05:40:00|31.17|29.17|31.17|29.17|31.23|29.23|31.14|29.14|0
1673502300000|2023-01-12 05:45:00|31.2|29.2|31.26|29.26|31.26|29.26|31.17|29.17|0
1673502600000|2023-01-12 05:50:00|31.23|29.23|31.23|29.23|31.29|29.29|31.23|29.23|0
1673502900000|2023-01-12 05:55:00|31.2|29.2|31.05|29.05|31.2|29.2|31.02|29.02|0
1673503200000|2023-01-12 06:00:00|31.02|29.02|31.11|29.11|31.14|29.14|31.01|29.01|0
1673503500000|2023-01-12 06:05:00|31.09|29.09|31.03|29.03|31.17|29.17|30.95|28.95|0
1673503800000|2023-01-12 06:10:00|31.01|29.01|30.92|28.92|31.01|29.01|30.89|28.89|0
1673504100000|2023-01-12 06:15:00|30.89|28.89|30.98|28.98|30.98|28.98|30.86|28.86|0
1673504400000|2023-01-12 06:20:00|30.95|28.95|30.8|28.8|30.95|28.95|30.8|28.8|0
1673504700000|2023-01-12 06:25:00|30.83|28.83|30.83|28.83|30.92|28.92|30.8|28.8|0
1673505000000|2023-01-12 06:30:00|30.81|28.81|30.86|28.86|30.86|28.86|30.77|28.77|0
1673505300000|2023-01-12 06:35:00|30.83|28.83|30.79|28.79|30.86|28.86|30.76|28.76|0
1673505600000|2023-01-12 06:40:00|30.76|28.76|30.76|28.76|30.82|28.82|30.73|28.73|0
1673505900000|2023-01-12 06:45:00|30.73|28.73|30.67|28.67|30.73|28.73|30.61|28.61|0
1673506200000|2023-01-12 06:50:00|30.7|28.7|30.64|28.64|30.7|28.7|30.64|28.64|0
1673506500000|2023-01-12 06:55:00|30.67|28.67|30.4|28.4|30.7|28.7|30.4|28.4|0
1673506800000|2023-01-12 07:00:00|30.43|28.43|30.46|28.46|30.52|28.52|30.3|28.3|0
1673507100000|2023-01-12 07:05:00|30.43|28.43|30.24|28.24|30.43|28.43|30.12|28.12|0
1673507400000|2023-01-12 07:10:00|30.27|28.27|30.24|28.24|30.33|28.33|30.18|28.18|0
1673507700000|2023-01-12 07:15:00|30.27|28.27|30.45|28.45|30.48|28.48|30.24|28.24|0
1673508000000|2023-01-12 07:20:00|30.48|28.48|30.86|28.86|30.96|28.96|30.45|28.45|0
1673508300000|2023-01-12 07:25:00|30.83|28.83|30.74|28.74|30.89|28.89|30.74|28.74|0
1673508600000|2023-01-12 07:30:00|30.71|28.71|30.59|28.59|30.74|28.74|30.56|28.56|0
1673508900000|2023-01-12 07:35:00|30.56|28.56|30.62|28.62|30.74|28.74|30.47|28.47|0
1673509200000|2023-01-12 07:40:00|30.65|28.65|30.8|28.8|30.83|28.83|30.62|28.62|0
1673509500000|2023-01-12 07:45:00|30.81|28.81|30.71|28.71|30.81|28.81|30.65|28.65|0
1673509800000|2023-01-12 07:50:00|30.68|28.68|30.74|28.74|30.75|28.75|30.49|28.49|0
1673510100000|2023-01-12 07:55:00|30.72|28.72|30.81|28.81|30.86|28.86|30.71|28.71|0
1673510400000|2023-01-12 08:00:00|30.86|28.86|30.67|28.67|30.89|28.89|30.64|28.64|0
1673510700000|2023-01-12 08:05:00|30.57|28.77|30.48|28.68|30.76|28.96|30.48|28.68|0
1673511000000|2023-01-12 08:10:00|30.51|28.71|30.45|28.65|30.7|28.9|30.42|28.62|0
1673511300000|2023-01-12 08:15:00|30.44|28.64|30.69|28.89|30.69|28.89|30.36|28.56|0
1673511600000|2023-01-12 08:20:00|30.66|28.86|30.75|28.95|30.79|28.99|30.54|28.74|0
1673511900000|2023-01-12 08:25:00|30.79|28.99|30.69|28.89|30.82|29.02|30.66|28.86|0
1673512200000|2023-01-12 08:30:00|30.68|28.88|30.54|28.74|30.81|29.01|30.48|28.68|0
1673512500000|2023-01-12 08:35:00|30.51|28.71|30.54|28.74|30.63|28.83|30.39|28.59|0
1673512800000|2023-01-12 08:40:00|30.57|28.77|30.36|28.56|30.57|28.77|30.33|28.53|0
1673513100000|2023-01-12 08:45:00|30.39|28.59|30.66|28.86|30.72|28.92|30.39|28.59|0
1673513400000|2023-01-12 08:50:00|30.6|28.8|30.66|28.86|30.69|28.89|30.54|28.74|0
1673513700000|2023-01-12 08:55:00|30.63|28.83|30.69|28.89|30.72|28.92|30.51|28.71|0
1673514000000|2023-01-12 09:00:00|30.72|28.92|30.67|28.87|30.78|28.98|30.5|28.7|0
1673514300000|2023-01-12 09:05:00|30.7|28.9|30.72|28.92|30.78|28.98|30.6|28.8|0
1673514600000|2023-01-12 09:10:00|30.69|28.89|30.81|29.01|30.81|29.01|30.56|28.76|0
1673514900000|2023-01-12 09:15:00|30.78|28.98|30.99|29.19|31.02|29.22|30.78|28.98|0
1673515200000|2023-01-12 09:20:00|31.02|29.22|30.87|29.07|31.02|29.22|30.84|29.04|0
1673515500000|2023-01-12 09:25:00|30.85|29.05|30.79|28.99|30.96|29.16|30.75|28.95|0
1673515800000|2023-01-12 09:30:00|30.81|29.01|30.93|29.13|30.96|29.16|30.77|28.97|0
1673516100000|2023-01-12 09:35:00|30.94|29.14|30.93|29.13|30.97|29.17|30.84|29.04|0
1673516400000|2023-01-12 09:40:00|30.96|29.16|31.08|29.28|31.08|29.28|30.93|29.13|0
1673516700000|2023-01-12 09:45:00|31.05|29.25|31.05|29.25|31.14|29.34|30.99|29.19|0
1673517000000|2023-01-12 09:50:00|30.99|29.19|30.92|29.12|31.08|29.28|30.89|29.09|0
1673517300000|2023-01-12 09:55:00|30.89|29.09|30.99|29.19|31.08|29.28|30.89|29.09|0
1673517600000|2023-01-12 10:00:00|30.95|29.15|30.77|28.97|30.95|29.15|30.71|28.91|0
1673517900000|2023-01-12 10:05:00|30.78|28.98|30.59|28.79|30.8|29|30.4|28.6|0
1673518200000|2023-01-12 10:10:00|30.62|28.82|30.52|28.72|30.65|28.85|30.43|28.63|0
1673518500000|2023-01-12 10:15:00|30.51|28.71|30.37|28.57|30.65|28.85|30.34|28.54|0
1673518800000|2023-01-12 10:20:00|30.36|28.56|30.58|28.78|30.61|28.81|30.31|28.51|0
1673519100000|2023-01-12 10:25:00|30.61|28.81|30.49|28.69|30.61|28.81|30.39|28.59|0
1673519400000|2023-01-12 10:30:00|30.46|28.66|30.46|28.66|30.58|28.78|30.38|28.58|0
1673519700000|2023-01-12 10:35:00|30.43|28.63|30.51|28.71|30.66|28.86|30.43|28.63|0
1673520000000|2023-01-12 10:40:00|30.49|28.69|30.67|28.87|30.67|28.87|30.46|28.66|0
1673520300000|2023-01-12 10:45:00|30.7|28.9|30.82|29.02|30.86|29.06|30.67|28.87|0
1673520600000|2023-01-12 10:50:00|30.79|28.99|31.5|29.7|31.6|29.8|30.79|28.99|0
1673520900000|2023-01-12 10:55:00|31.53|29.73|31.5|29.7|31.57|29.77|31.44|29.64|0
1673521200000|2023-01-12 11:00:00|31.44|29.64|31.6|29.8|31.69|29.89|31.44|29.64|0
1673521500000|2023-01-12 11:05:00|31.56|29.76|31.56|29.76|31.66|29.86|31.44|29.64|0
1673521800000|2023-01-12 11:10:00|31.59|29.79|31.44|29.64|31.59|29.79|31.35|29.55|0
1673522100000|2023-01-12 11:15:00|31.41|29.61|31.59|29.79|31.69|29.89|31.41|29.61|0
1673522400000|2023-01-12 11:20:00|31.62|29.82|31.56|29.76|31.75|29.95|31.53|29.73|0
1673522700000|2023-01-12 11:25:00|31.59|29.79|31.62|29.82|31.69|29.89|31.5|29.7|0
1673523000000|2023-01-12 11:30:00|31.59|29.79|31.78|29.98|31.84|30.04|31.59|29.79|0
1673523300000|2023-01-12 11:35:00|31.76|29.96|31.65|29.85|31.84|30.04|31.62|29.82|0
1673523600000|2023-01-12 11:40:00|31.67|29.87|31.68|29.88|31.81|30.01|31.65|29.85|0
1673523900000|2023-01-12 11:45:00|31.65|29.85|31.71|29.91|31.73|29.93|31.59|29.79|0
1673524200000|2023-01-12 11:50:00|31.74|29.94|31.71|29.91|31.74|29.94|31.7|29.9|0
1673524500000|2023-01-12 11:55:00|31.68|29.88|31.62|29.82|31.71|29.91|31.59|29.79|0
1673524800000|2023-01-12 12:00:00|31.65|29.85|31.74|29.94|31.87|30.07|31.62|29.82|0
1673525100000|2023-01-12 12:05:00|31.73|29.93|31.9|30.1|31.9|30.1|31.71|29.91|0
1673525400000|2023-01-12 12:10:00|31.88|30.08|32.09|30.29|32.09|30.29|31.87|30.07|0
1673525700000|2023-01-12 12:15:00|32.05|30.25|32.18|30.38|32.28|30.48|32.02|30.22|0
1673526000000|2023-01-12 12:20:00|32.15|30.35|32.24|30.44|32.31|30.51|32.12|30.32|0
1673526300000|2023-01-12 12:25:00|32.21|30.41|32.02|30.22|32.31|30.51|31.99|30.19|0
1673526600000|2023-01-12 12:30:00|31.99|30.19|32.15|30.35|32.21|30.41|31.96|30.16|0
1673526900000|2023-01-12 12:35:00|32.18|30.38|32.27|30.47|32.27|30.47|32.08|30.28|0
1673527200000|2023-01-12 12:40:00|32.24|30.44|31.74|29.94|32.27|30.47|31.55|29.75|0
1673527500000|2023-01-12 12:45:00|31.71|29.91|31.77|29.97|31.8|30|31.69|29.89|0
1673527800000|2023-01-12 12:50:00|31.8|30|32.02|30.22|32.05|30.25|31.74|29.94|0
1673528100000|2023-01-12 12:55:00|31.99|30.19|32.11|30.31|32.15|30.35|31.96|30.16|0
1673528400000|2023-01-12 13:00:00|32.15|30.35|32.37|30.57|32.43|30.63|32.07|30.27|0
1673528700000|2023-01-12 13:05:00|32.43|30.63|32.49|30.69|32.69|30.89|32.4|30.6|0
1673529000000|2023-01-12 13:10:00|32.46|30.66|32.43|30.63|32.46|30.66|32.11|30.31|0
1673529300000|2023-01-12 13:15:00|32.46|30.66|32.75|30.95|32.78|30.98|32.3|30.5|0
1673529600000|2023-01-12 13:20:00|32.76|30.96|32.91|31.11|32.97|31.17|32.52|30.72|0
1673529900000|2023-01-12 13:25:00|32.88|31.08|31.51|27.35|35.02|31.38|31.51|27.35|0
1673530200000|2023-01-12 13:30:00|30.4|26.24|31.11|26.95|31.12|26.96|28.03|23.87|0
1673530500000|2023-01-12 13:35:00|31.21|27.05|28.63|26.83|32.71|28.99|27.98|26.18|0
1673530800000|2023-01-12 13:40:00|28.79|26.99|27.3|25.5|28.94|27.14|27.3|25.5|0
1673531100000|2023-01-12 13:45:00|27.41|25.61|29.04|27.24|29.23|27.43|27.41|25.61|0
1673531400000|2023-01-12 13:50:00|29.31|27.51|30.86|29.06|30.86|29.06|29.07|27.27|0
1673531700000|2023-01-12 13:55:00|31.05|29.25|31.55|29.75|32.12|30.32|30.52|28.72|0
1673532000000|2023-01-12 14:00:00|31.64|29.84|31.97|30.17|32.93|31.13|31.33|29.53|0
1673532300000|2023-01-12 14:05:00|31.9|30.1|30.36|28.56|31.9|30.1|30.36|28.56|0
1673532600000|2023-01-12 14:10:00|30.4|28.6|28.99|27.19|30.4|28.6|28.98|27.18|0
1673532900000|2023-01-12 14:15:00|29.01|27.21|28.92|27.12|29.18|27.38|28.16|26.36|0
1673533200000|2023-01-12 14:20:00|28.96|27.16|29.66|27.86|29.78|27.98|28.4|26.6|0
1673533500000|2023-01-12 14:25:00|29.78|27.98|29.45|27.65|29.99|28.19|29.24|27.44|0
1673533800000|2023-01-12 14:30:00|29.42|27.62|27.77|25.97|29.84|28.04|27.18|25.38|0
1673534100000|2023-01-12 14:35:00|27.94|26.14|27.77|25.97|28.17|26.37|27.2|25.4|0
1673534400000|2023-01-12 14:40:00|27.74|25.94|25.85|24.05|28|26.2|25.85|24.05|0
1673534700000|2023-01-12 14:45:00|25.8|24|25.27|23.47|26.02|24.22|25.27|23.47|0
1673535000000|2023-01-12 14:50:00|25.21|23.41|25.85|24.05|26.5|24.7|25.13|23.33|0
1673535300000|2023-01-12 14:55:00|25.79|23.99|26.77|24.97|27.08|25.28|25.61|23.81|0
1673535600000|2023-01-12 15:00:00|26.83|25.03|27.98|26.18|28.07|26.27|26.83|25.03|0
1673535900000|2023-01-12 15:05:00|27.95|26.15|27.54|25.74|28.91|27.11|26.95|25.15|0
1673536200000|2023-01-12 15:10:00|27.74|25.94|29.7|27.9|30.27|28.47|27.74|25.94|0
1673536500000|2023-01-12 15:15:00|29.76|27.96|30.06|28.26|30.46|28.66|29.61|27.81|0
1673536800000|2023-01-12 15:20:00|30.15|28.35|29.6|27.8|30.76|28.96|29.09|27.29|0
1673537100000|2023-01-12 15:25:00|29.66|27.86|29.15|27.35|30.11|28.31|28.77|26.97|0
1673537400000|2023-01-12 15:30:00|29.21|27.41|29.3|27.5|29.42|27.62|28.3|26.5|0
1673537700000|2023-01-12 15:35:00|29.27|27.47|29.56|27.76|29.62|27.82|28.71|26.91|0
1673538000000|2023-01-12 15:40:00|29.65|27.85|27.74|25.94|29.65|27.85|27.43|25.63|0
1673538300000|2023-01-12 15:45:00|27.71|25.91|27.65|25.85|28.11|26.31|27.06|25.26|0
1673538600000|2023-01-12 15:50:00|27.54|25.74|28.43|26.63|28.55|26.75|27.26|25.46|0
1673538900000|2023-01-12 15:55:00|28.4|26.6|27.91|26.11|29.02|27.22|27.91|26.11|0
1673539200000|2023-01-12 16:00:00|28|26.2|27.34|25.54|28|26.2|26.69|24.89|0
1673539500000|2023-01-12 16:05:00|27.42|25.62|27.49|25.69|28.08|26.28|27.09|25.29|0
1673539800000|2023-01-12 16:10:00|27.54|25.74|28.21|26.41|28.21|26.41|27.23|25.43|0
1673540100000|2023-01-12 16:15:00|28.18|26.38|27.89|26.09|28.38|26.58|27.8|26|0
1673540400000|2023-01-12 16:20:00|27.94|26.14|27.41|25.61|28.32|26.52|27.33|25.53|0
1673540700000|2023-01-12 16:25:00|27.44|25.64|27.21|25.41|27.55|25.75|26.62|24.82|0
1673541000000|2023-01-12 16:30:00|27.27|25.47|26.54|24.74|27.33|25.53|26.12|24.32|0
1673541300000|2023-01-12 16:35:00|26.68|24.88|26.99|25.19|27.3|25.5|26.43|24.63|0
1673541600000|2023-01-12 16:40:00|26.96|25.16|27.7|25.9|27.81|26.01|26.79|24.99|0
1673541900000|2023-01-12 16:45:00|27.73|25.93|27.18|25.38|27.84|26.04|27.07|25.27|0
1673542200000|2023-01-12 16:50:00|27.01|25.21|27.24|25.44|27.42|25.62|27.01|25.21|0
1673542500000|2023-01-12 16:55:00|27.21|25.41|27.98|26.18|28.16|26.36|27.21|25.41|0
1673542800000|2023-01-12 17:00:00|27.95|26.15|27.95|26.15|28.13|26.33|27.78|25.98|0
1673543100000|2023-01-12 17:05:00|27.98|26.18|28.54|26.74|28.74|26.94|27.72|25.92|0
1673543400000|2023-01-12 17:10:00|28.48|26.68|28.86|27.06|29.01|27.21|28.45|26.65|0
1673543700000|2023-01-12 17:15:00|28.83|27.03|29.28|27.48|29.4|27.6|28.79|26.99|0
1673544000000|2023-01-12 17:20:00|29.31|27.51|30.32|28.52|30.38|28.58|28.19|26.39|0
1673544300000|2023-01-12 17:25:00|30.29|28.49|30.75|28.95|30.85|29.05|30.2|28.4|0
1673544600000|2023-01-12 17:30:00|30.79|28.99|30.88|29.08|30.94|29.14|30.51|28.71|0
1673544900000|2023-01-12 17:35:00|30.91|29.11|30.66|28.86|31.07|29.27|30.66|28.86|0
1673545200000|2023-01-12 17:40:00|30.69|28.89|30.44|28.64|30.69|28.89|30.29|28.49|0
1673545500000|2023-01-12 17:45:00|30.54|28.74|30.6|28.8|31|29.2|30.5|28.7|0
1673545800000|2023-01-12 17:50:00|30.57|28.77|30.78|28.98|31.09|29.29|30.57|28.77|0
1673546100000|2023-01-12 17:55:00|30.81|29.01|30.66|28.86|31.03|29.23|30.66|28.86|0
1673546400000|2023-01-12 18:00:00|30.63|28.83|31|29.2|31.16|29.36|30.5|28.7|0
1673546700000|2023-01-12 18:05:00|31.03|29.23|30.9|29.1|31.22|29.42|30.72|28.92|0
1673547000000|2023-01-12 18:10:00|30.89|29.09|31|29.2|31.09|29.29|30.56|28.76|0
1673547300000|2023-01-12 18:15:00|31.06|29.26|31.15|29.35|31.44|29.64|31.03|29.23|0
1673547600000|2023-01-12 18:20:00|31.19|29.39|30.9|29.1|31.31|29.51|30.84|29.04|0
1673547900000|2023-01-12 18:25:00|30.87|29.07|28.72|26.92|30.87|29.07|28.54|26.74|0
1673548200000|2023-01-12 18:30:00|28.66|26.86|29.61|27.81|29.82|28.02|27.89|26.09|0
1673548500000|2023-01-12 18:35:00|29.67|27.87|30.31|28.51|30.56|28.76|29.55|27.75|0
1673548800000|2023-01-12 18:40:00|30.34|28.54|30.55|28.75|30.74|28.94|30.25|28.45|0
1673549100000|2023-01-12 18:45:00|30.62|28.82|31.08|29.28|31.24|29.44|30.46|28.66|0
1673549400000|2023-01-12 18:50:00|31.05|29.25|32.48|30.68|32.73|30.93|30.16|28.36|0
1673549700000|2023-01-12 18:55:00|32.44|30.64|32.54|30.74|32.7|30.9|32.31|30.51|0
1673550000000|2023-01-12 19:00:00|32.67|30.87|32.03|30.23|32.8|31|31.9|30.1|0
1673550300000|2023-01-12 19:05:00|32.09|30.29|31.87|30.07|32.34|30.54|30.01|28.21|0
1673550600000|2023-01-12 19:10:00|31.9|30.1|31.59|29.79|32.19|30.39|31.37|29.57|0
1673550900000|2023-01-12 19:15:00|31.63|29.83|31.56|29.76|31.66|29.86|31.25|29.45|0
1673551200000|2023-01-12 19:20:00|31.53|29.73|31.15|29.35|31.72|29.92|30.78|28.98|0
1673551500000|2023-01-12 19:25:00|31.09|29.29|30.96|29.16|31.37|29.57|30.89|29.09|0
1673551800000|2023-01-12 19:30:00|30.87|29.07|30.99|29.19|31.24|29.44|30.65|28.85|0
1673552100000|2023-01-12 19:35:00|30.96|29.16|31.34|29.54|31.46|29.66|30.78|28.98|0
1673552400000|2023-01-12 19:40:00|31.37|29.57|31.18|29.38|31.59|29.79|30.96|29.16|0
1673552700000|2023-01-12 19:45:00|31.21|29.41|31.24|29.44|31.53|29.73|31.15|29.35|0
1673553000000|2023-01-12 19:50:00|31.21|29.41|30.37|28.57|31.21|29.41|30.22|28.42|0
1673553300000|2023-01-12 19:55:00|30.43|28.63|30.8|29|30.8|29|30.1|28.3|0
1673553600000|2023-01-12 20:00:00|30.87|29.07|30.8|29|31.05|29.25|30.34|28.54|0
1673553900000|2023-01-12 20:05:00|30.83|29.03|29.97|28.17|30.87|29.07|29.94|28.14|0
1673554200000|2023-01-12 20:10:00|30.04|28.24|29.79|27.99|30.1|28.3|29.64|27.84|0
1673554500000|2023-01-12 20:15:00|29.73|27.93|29.64|27.84|30.06|28.26|29.58|27.78|0
1673554800000|2023-01-12 20:20:00|29.67|27.87|30.12|28.32|30.22|28.42|29.49|27.69|0
1673555100000|2023-01-12 20:25:00|30.15|28.35|29.97|28.17|30.4|28.6|29.97|28.17|0
1673555400000|2023-01-12 20:30:00|30|28.2|30.24|28.44|30.4|28.6|29.97|28.17|0
1673555700000|2023-01-12 20:35:00|30.28|28.48|29.94|28.14|30.28|28.48|29.58|27.78|0
1673556000000|2023-01-12 20:40:00|29.97|28.17|29.85|28.05|30.24|28.44|29.7|27.9|0
1673556300000|2023-01-12 20:45:00|29.79|27.99|29.25|27.45|29.79|27.99|29.01|27.21|0
1673556600000|2023-01-12 20:50:00|29.58|27.78|29.85|28.05|29.97|28.17|29.49|27.69|0
1673556900000|2023-01-12 20:55:00|29.82|28.02|30.33|28.53|30.52|28.72|29.82|28.02|0
1673557200000|2023-01-12 21:00:00|30.36|28.56|30.18|28.38|30.42|28.62|30.06|28.26|0
1673557500000|2023-01-12 21:05:00|30.15|28.35|30.47|28.67|30.55|28.75|30.15|28.35|0
1673557800000|2023-01-12 21:10:00|30.48|28.68|30.48|28.68|30.51|28.71|30.27|28.47|0
1673558100000|2023-01-12 21:15:00|30.58|28.58|30.49|28.49|30.58|28.58|30.46|28.46|0
1673558400000|2023-01-12 21:20:00|30.51|28.51|29.21|27.21|30.55|28.55|29.09|27.09|0
1673558700000|2023-01-12 21:25:00|29.18|27.18|29.15|27.15|29.18|27.18|29.09|27.09|0
1673559000000|2023-01-12 21:30:00|29.13|27.13|29.06|27.06|29.15|27.15|29.03|27.03|0
1673559300000|2023-01-12 21:35:00|29.09|27.09|29.14|27.14|29.2|27.2|29.09|27.09|0
1673559600000|2023-01-12 21:40:00|29.11|27.11|29.05|27.05|29.17|27.17|29.05|27.05|0
1673559900000|2023-01-12 21:45:00|29.04|27.04|29.05|27.05|29.08|27.08|28.99|26.99|0
1673560200000|2023-01-12 21:50:00|29.02|27.02|28.99|26.99|29.08|27.08|28.99|26.99|0
1673560500000|2023-01-12 21:55:00|29.02|27.02|29.04|27.04|29.07|27.07|28.99|26.99|0
1673560800000|2023-01-12 22:00:00|29.02|27.02|29.1|27.1|29.1|27.1|29.02|27.02|0
1673561100000|2023-01-12 22:05:00|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1673561700000|2023-01-12 22:15:00|29.06|27.06|29.09|27.09|29.09|27.09|29.03|27.03|0
1673562000000|2023-01-12 22:20:00|29.08|27.08|29.11|27.11|29.11|27.11|29.08|27.08|0
1673562300000|2023-01-12 22:25:00|29.13|27.13|29.12|27.12|29.13|27.13|29.1|27.1|0
1673562600000|2023-01-12 22:30:00|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1673562900000|2023-01-12 22:35:00|29.11|27.11|29.14|27.14|29.14|27.14|29.11|27.11|0
1673563200000|2023-01-12 22:40:00|29.13|27.13|29.15|27.15|29.18|27.18|29.13|27.13|0
1673563500000|2023-01-12 22:45:00|29.14|27.14|29.14|27.14|29.14|27.14|29.12|27.12|0
1673563800000|2023-01-12 22:50:00|29.13|27.13|29.09|27.09|29.13|27.13|29.06|27.06|0
1673564100000|2023-01-12 22:55:00|29.12|27.12|29.11|27.11|29.12|27.12|29.09|27.09|0
1673564400000|2023-01-12 23:00:00|29.06|27.06|28.84|26.84|29.06|27.06|28.81|26.81|0
1673564700000|2023-01-12 23:05:00|28.86|26.86|28.92|26.92|28.95|26.95|28.76|26.76|0
1673565000000|2023-01-12 23:10:00|28.94|26.94|29.04|27.04|29.07|27.07|28.89|26.89|0
1673565300000|2023-01-12 23:15:00|29.07|27.07|29.1|27.1|29.1|27.1|29.04|27.04|0
1673565600000|2023-01-12 23:20:00|29.08|27.08|29.13|27.13|29.16|27.16|29.04|27.04|0
1673565900000|2023-01-12 23:25:00|29.16|27.16|29.19|27.19|29.19|27.19|29.07|27.07|0
1673566200000|2023-01-12 23:30:00|29.17|27.17|29.16|27.16|29.2|27.2|29.04|27.04|0
1673566500000|2023-01-12 23:35:00|29.13|27.13|29.07|27.07|29.14|27.14|29.07|27.07|0
1673566800000|2023-01-12 23:40:00|29.04|27.04|29.07|27.07|29.07|27.07|29.01|27.01|0
1673567100000|2023-01-12 23:45:00|29.08|27.08|29.07|27.07|29.19|27.19|29.07|27.07|0
1673567400000|2023-01-12 23:50:00|29.08|27.08|29.13|27.13|29.13|27.13|29.04|27.04|0
1673567700000|2023-01-12 23:55:00|29.1|27.1|29.21|27.21|29.3|27.3|29.07|27.07|0
1673568000000|2023-01-13 00:00:00|29.24|27.24|29.48|27.48|29.51|27.51|29.21|27.21|0
1673568300000|2023-01-13 00:05:00|29.45|27.45|29.48|27.48|29.54|27.54|29.33|27.33|0
1673568600000|2023-01-13 00:10:00|29.45|27.45|29.42|27.42|29.48|27.48|29.27|27.27|0
1673568900000|2023-01-13 00:15:00|29.45|27.45|29.51|27.51|29.57|27.57|29.39|27.39|0
1673569200000|2023-01-13 00:20:00|29.53|27.53|29.63|27.63|29.63|27.63|29.48|27.48|0
1673569500000|2023-01-13 00:25:00|29.65|27.65|29.45|27.45|29.66|27.66|29.39|27.39|0
1673569800000|2023-01-13 00:30:00|29.48|27.48|29.37|27.37|29.61|27.61|29.36|27.36|0
1673570100000|2023-01-13 00:35:00|29.39|27.39|29.42|27.42|29.45|27.45|29.3|27.3|0
1673570400000|2023-01-13 00:40:00|29.39|27.39|29.21|27.21|29.4|27.4|29.13|27.13|0
1673570700000|2023-01-13 00:45:00|29.22|27.22|29.24|27.24|29.27|27.27|29.12|27.12|0
1673571000000|2023-01-13 00:50:00|29.25|27.25|29.18|27.18|29.25|27.25|29.12|27.12|0
1673571300000|2023-01-13 00:55:00|29.21|27.21|29.15|27.15|29.21|27.21|29.12|27.12|0
1673571600000|2023-01-13 01:00:00|29.12|27.12|29.26|27.26|29.29|27.29|29.09|27.09|0
1673571900000|2023-01-13 01:05:00|29.23|27.23|29.29|27.29|29.38|27.38|29.2|27.2|0
1673572200000|2023-01-13 01:10:00|29.32|27.32|29.32|27.32|29.35|27.35|29.26|27.26|0
1673572500000|2023-01-13 01:15:00|29.29|27.29|28.88|26.88|29.32|27.32|28.82|26.82|0
1673572800000|2023-01-13 01:20:00|28.85|26.85|28.76|26.76|29.05|27.05|28.73|26.73|0
1673573100000|2023-01-13 01:25:00|28.79|26.79|28.81|26.81|28.87|26.87|28.58|26.58|0
1673573400000|2023-01-13 01:30:00|28.79|26.79|28.29|26.29|28.79|26.79|28.23|26.23|0
1673573700000|2023-01-13 01:35:00|28.26|26.26|28.34|26.34|28.37|26.37|28.17|26.17|0
1673574000000|2023-01-13 01:40:00|28.31|26.31|28.61|26.61|28.64|26.64|28.31|26.31|0
1673574300000|2023-01-13 01:45:00|28.58|26.58|28.4|26.4|28.64|26.64|28.4|26.4|0
1673574600000|2023-01-13 01:50:00|28.43|26.43|28.46|26.46|28.49|26.49|28.31|26.31|0
1673574900000|2023-01-13 01:55:00|28.44|26.44|28.4|26.4|28.58|26.58|28.28|26.28|0
1673575200000|2023-01-13 02:00:00|28.34|26.34|28.12|26.12|28.38|26.38|28.12|26.12|0
1673575500000|2023-01-13 02:05:00|28.14|26.14|28.08|26.08|28.31|26.31|28.08|26.08|0
1673575800000|2023-01-13 02:10:00|28.11|26.11|27.99|25.99|28.15|26.15|27.88|25.88|0
1673576100000|2023-01-13 02:15:00|27.93|25.93|27.73|25.73|27.93|25.93|27.65|25.65|0
1673576400000|2023-01-13 02:20:00|27.7|25.7|27.79|25.79|27.85|25.85|27.67|25.67|0
1673576700000|2023-01-13 02:25:00|27.76|25.76|27.67|25.67|27.87|25.87|27.67|25.67|0
1673577000000|2023-01-13 02:30:00|27.64|25.64|27.96|25.96|27.99|25.99|27.62|25.62|0
1673577300000|2023-01-13 02:35:00|27.94|25.94|28.05|26.05|28.07|26.07|27.87|25.87|0
1673577600000|2023-01-13 02:40:00|28.03|26.03|28.07|26.07|28.13|26.13|27.99|25.99|0
1673577900000|2023-01-13 02:45:00|28.1|26.1|28.04|26.04|28.13|26.13|27.97|25.97|0
1673578200000|2023-01-13 02:50:00|28.01|26.01|28.1|26.1|28.16|26.16|27.93|25.93|0
1673578500000|2023-01-13 02:55:00|28.07|26.07|28|26|28.1|26.1|27.96|25.96|0
1673578800000|2023-01-13 03:00:00|28.01|26.01|27.88|25.88|28.07|26.07|27.87|25.87|0
1673579100000|2023-01-13 03:05:00|27.87|25.87|27.9|25.9|28.01|26.01|27.87|25.87|0
1673579400000|2023-01-13 03:10:00|27.93|25.93|28.01|26.01|28.07|26.07|27.9|25.9|0
1673579700000|2023-01-13 03:15:00|27.98|25.98|28.07|26.07|28.13|26.13|27.95|25.95|0
1673580000000|2023-01-13 03:20:00|28.05|26.05|28.04|26.04|28.18|26.18|28.04|26.04|0
1673580300000|2023-01-13 03:25:00|28.02|26.02|27.95|25.95|28.15|26.15|27.95|25.95|0
1673580600000|2023-01-13 03:30:00|27.98|25.98|27.81|25.81|27.98|25.98|27.81|25.81|0
1673580900000|2023-01-13 03:35:00|27.84|25.84|27.72|25.72|27.89|25.89|27.72|25.72|0
1673581200000|2023-01-13 03:40:00|27.69|25.69|27.75|25.75|27.83|25.83|27.66|25.66|0
1673581500000|2023-01-13 03:45:00|27.78|25.78|27.75|25.75|27.81|25.81|27.66|25.66|0
1673581800000|2023-01-13 03:50:00|27.76|25.76|27.85|25.85|27.86|25.86|27.69|25.69|0
1673582100000|2023-01-13 03:55:00|27.83|25.83|27.92|25.92|27.95|25.95|27.8|25.8|0
1673582400000|2023-01-13 04:00:00|27.95|25.95|27.89|25.89|27.95|25.95|27.83|25.83|0
1673582700000|2023-01-13 04:05:00|27.9|25.9|28.06|26.06|28.06|26.06|27.89|25.89|0
1673583000000|2023-01-13 04:10:00|28.03|26.03|27.97|25.97|28.06|26.06|27.97|25.97|0
1673583300000|2023-01-13 04:15:00|28|26|27.96|25.96|28.05|26.05|27.94|25.94|0
1673583600000|2023-01-13 04:20:00|27.94|25.94|28.03|26.03|28.06|26.06|27.93|25.93|0
1673583900000|2023-01-13 04:25:00|28.06|26.06|28|26|28.06|26.06|28|26|0
1673584200000|2023-01-13 04:30:00|28.03|26.03|28.03|26.03|28.04|26.04|27.97|25.97|0
1673584500000|2023-01-13 04:35:00|28|26|28.03|26.03|28.03|26.03|27.94|25.94|0
1673584800000|2023-01-13 04:40:00|28|26|27.97|25.97|28.03|26.03|27.91|25.91|0
1673585100000|2023-01-13 04:45:00|27.95|25.95|27.91|25.91|27.97|25.97|27.91|25.91|0
1673585400000|2023-01-13 04:50:00|27.93|25.93|27.94|25.94|27.98|25.98|27.88|25.88|0
1673585700000|2023-01-13 04:55:00|27.97|25.97|28|26|28|26|27.88|25.88|0
1673586000000|2023-01-13 05:00:00|27.97|25.97|28.02|26.02|28.03|26.03|27.89|25.89|0
1673586300000|2023-01-13 05:05:00|28|26|27.88|25.88|28.05|26.05|27.88|25.88|0
1673586600000|2023-01-13 05:10:00|27.85|25.85|27.94|25.94|27.97|25.97|27.85|25.85|0
1673586900000|2023-01-13 05:15:00|27.91|25.91|27.97|25.97|27.99|25.99|27.91|25.91|0
1673587200000|2023-01-13 05:20:00|27.98|25.98|27.94|25.94|27.99|25.99|27.88|25.88|0
1673587500000|2023-01-13 05:25:00|27.91|25.91|27.82|25.82|27.94|25.94|27.79|25.79|0
1673587800000|2023-01-13 05:30:00|27.8|25.8|27.82|25.82|27.91|25.91|27.76|25.76|0
1673588100000|2023-01-13 05:35:00|27.85|25.85|27.79|25.79|27.91|25.91|27.76|25.76|0
1673588400000|2023-01-13 05:40:00|27.8|25.8|27.96|25.96|27.96|25.96|27.8|25.8|0
1673588700000|2023-01-13 05:45:00|27.93|25.93|27.9|25.9|27.99|25.99|27.87|25.87|0
1673589000000|2023-01-13 05:50:00|27.93|25.93|27.93|25.93|27.99|25.99|27.89|25.89|0
1673589300000|2023-01-13 05:55:00|27.96|25.96|27.97|25.97|28.02|26.02|27.93|25.93|0
1673589600000|2023-01-13 06:00:00|27.99|25.99|28.02|26.02|28.07|26.07|27.96|25.96|0
1673589900000|2023-01-13 06:05:00|28|26|28.1|26.1|28.13|26.13|27.96|25.96|0
1673590200000|2023-01-13 06:10:00|28.12|26.12|27.9|25.9|28.13|26.13|27.87|25.87|0
1673590500000|2023-01-13 06:15:00|27.87|25.87|28.04|26.04|28.07|26.07|27.87|25.87|0
1673590800000|2023-01-13 06:20:00|28.06|26.06|28.3|26.3|28.3|26.3|28.06|26.06|0
1673591100000|2023-01-13 06:25:00|28.27|26.27|28.13|26.13|28.27|26.27|28.13|26.13|0
1673591400000|2023-01-13 06:30:00|28.1|26.1|28.27|26.27|28.27|26.27|28.1|26.1|0
1673591700000|2023-01-13 06:35:00|28.26|26.26|28.36|26.36|28.36|26.36|28.24|26.24|0
1673592000000|2023-01-13 06:40:00|28.39|26.39|28.21|26.21|28.39|26.39|28.17|26.17|0
1673592300000|2023-01-13 06:45:00|28.18|26.18|28.07|26.07|28.24|26.24|28.07|26.07|0
1673592600000|2023-01-13 06:50:00|28.04|26.04|28.24|26.24|28.24|26.24|28.04|26.04|0
1673592900000|2023-01-13 06:55:00|28.27|26.27|28.28|26.28|28.36|26.36|28.24|26.24|0
1673593200000|2023-01-13 07:00:00|28.33|26.33|27.57|25.57|29.52|27.52|27.54|25.54|0
1673593500000|2023-01-13 07:05:00|27.54|25.54|27.77|25.77|27.77|25.77|27.54|25.54|0
1673593800000|2023-01-13 07:10:00|27.76|25.76|27.68|25.68|27.8|25.8|27.65|25.65|0
1673594100000|2023-01-13 07:15:00|27.65|25.65|27.77|25.77|27.8|25.8|27.63|25.63|0
1673594400000|2023-01-13 07:20:00|27.75|25.75|27.88|25.88|27.88|25.88|27.65|25.65|0
1673594700000|2023-01-13 07:25:00|27.86|25.86|27.6|25.6|27.86|25.86|27.6|25.6|0
1673595000000|2023-01-13 07:30:00|27.62|25.62|27.91|25.91|28|26|27.6|25.6|0
1673595300000|2023-01-13 07:35:00|27.9|25.9|27.77|25.77|27.94|25.94|27.74|25.74|0
1673595600000|2023-01-13 07:40:00|27.71|25.71|27.94|25.94|27.94|25.94|27.69|25.69|0
1673595900000|2023-01-13 07:45:00|28|26|28|26|28.17|26.17|27.94|25.94|0
1673596200000|2023-01-13 07:50:00|27.97|25.97|28.17|26.17|28.17|26.17|27.97|25.97|0
1673596500000|2023-01-13 07:55:00|28.16|26.16|28.14|26.14|28.16|26.16|27.94|25.94|0
1673596800000|2023-01-13 08:00:00|28.18|26.18|27.62|25.62|28.18|26.18|27.53|25.53|0
1673597100000|2023-01-13 08:05:00|27.52|25.72|27.29|25.49|27.56|25.76|27.2|25.4|0
1673597400000|2023-01-13 08:10:00|27.32|25.52|27.46|25.66|27.69|25.89|27.26|25.46|0
1673597700000|2023-01-13 08:15:00|27.52|25.72|27.81|26.01|27.91|26.11|27.52|25.72|0
1673598000000|2023-01-13 08:20:00|27.83|26.03|28.01|26.21|28.12|26.32|27.81|26.01|0
1673598300000|2023-01-13 08:25:00|27.98|26.18|27.98|26.18|28.04|26.24|27.83|26.03|0
1673598600000|2023-01-13 08:30:00|27.95|26.15|27.86|26.06|28.15|26.35|27.8|26|0
1673598900000|2023-01-13 08:35:00|27.89|26.09|27.95|26.15|28.01|26.21|27.74|25.94|0
1673599200000|2023-01-13 08:40:00|27.92|26.12|27.89|26.09|28.12|26.32|27.86|26.06|0
1673599500000|2023-01-13 08:45:00|27.92|26.12|27.98|26.18|28.27|26.47|27.92|26.12|0
1673599800000|2023-01-13 08:50:00|27.92|26.12|27.95|26.15|28|26.2|27.8|26|0
1673600100000|2023-01-13 08:55:00|27.97|26.17|28.15|26.35|28.18|26.38|27.8|26|0
1673600400000|2023-01-13 09:00:00|28.12|26.32|28.27|26.47|28.27|26.47|27.86|26.06|0
1673600700000|2023-01-13 09:05:00|28.25|26.45|28.35|26.55|28.38|26.58|28.24|26.44|0
1673601000000|2023-01-13 09:10:00|28.38|26.58|28.56|26.76|28.56|26.76|28.35|26.55|0
1673601300000|2023-01-13 09:15:00|28.53|26.73|28.2|26.4|28.56|26.76|28.09|26.29|0
1673601600000|2023-01-13 09:20:00|28.23|26.43|28.03|26.23|28.23|26.43|27.97|26.17|0
1673601900000|2023-01-13 09:25:00|28.06|26.26|27.71|25.91|28.06|26.26|27.65|25.85|0
1673602200000|2023-01-13 09:30:00|27.74|25.94|27.97|26.17|28|26.2|27.71|25.91|0
1673602500000|2023-01-13 09:35:00|27.94|26.14|27.88|26.08|28.09|26.29|27.88|26.08|0
1673602800000|2023-01-13 09:40:00|27.91|26.11|28.03|26.23|28.14|26.34|27.81|26.01|0
1673603100000|2023-01-13 09:45:00|28.04|26.24|28.14|26.34|28.17|26.37|27.97|26.17|0
1673603400000|2023-01-13 09:50:00|28.11|26.31|28.41|26.61|28.49|26.69|28.03|26.23|0
1673603700000|2023-01-13 09:55:00|28.35|26.55|28.38|26.58|28.55|26.75|28.35|26.55|0
1673604000000|2023-01-13 10:00:00|28.35|26.55|28.37|26.57|28.4|26.6|28.23|26.43|0
1673604300000|2023-01-13 10:05:00|28.35|26.55|28.32|26.52|28.43|26.63|28.23|26.43|0
1673604600000|2023-01-13 10:10:00|28.3|26.5|28.52|26.72|28.58|26.78|28.29|26.49|0
1673604900000|2023-01-13 10:15:00|28.55|26.75|28.52|26.72|28.55|26.75|28.43|26.63|0
1673605200000|2023-01-13 10:20:00|28.49|26.69|28.4|26.6|28.61|26.81|28.34|26.54|0
1673605500000|2023-01-13 10:25:00|28.37|26.57|28.34|26.54|28.43|26.63|28.2|26.4|0
1673605800000|2023-01-13 10:30:00|28.36|26.56|28.37|26.57|28.37|26.57|28.22|26.42|0
1673606100000|2023-01-13 10:35:00|28.4|26.6|28.4|26.6|28.46|26.66|28.22|26.42|0
1673606400000|2023-01-13 10:40:00|28.43|26.63|28.28|26.48|28.52|26.72|28.28|26.48|0
1673606700000|2023-01-13 10:45:00|28.31|26.51|28.22|26.42|28.37|26.57|28.06|26.26|0
1673607000000|2023-01-13 10:50:00|28.24|26.44|28.07|26.27|28.34|26.54|28.05|26.25|0
1673607300000|2023-01-13 10:55:00|28.05|26.25|28.31|26.51|28.4|26.6|28.05|26.25|0
1673607600000|2023-01-13 11:00:00|28.19|26.39|27.81|26.01|28.25|26.45|27.81|26.01|0
1673607900000|2023-01-13 11:05:00|27.83|26.03|27.93|26.13|28.1|26.3|27.81|26.01|0
1673608200000|2023-01-13 11:10:00|27.96|26.16|28.07|26.27|28.1|26.3|27.81|26.01|0
1673608500000|2023-01-13 11:15:00|28.04|26.24|27.87|26.07|28.22|26.42|27.87|26.07|0
1673608800000|2023-01-13 11:20:00|27.9|26.1|27.72|25.92|27.93|26.13|27.66|25.86|0
1673609100000|2023-01-13 11:25:00|27.75|25.95|27.38|25.58|27.75|25.95|27.35|25.55|0
1673609400000|2023-01-13 11:30:00|27.35|25.55|26.93|25.13|27.4|25.6|26.91|25.11|0
1673609700000|2023-01-13 11:35:00|26.95|25.15|26.67|24.87|27.2|25.4|26.58|24.78|0
1673610000000|2023-01-13 11:40:00|26.7|24.9|27.1|25.3|27.12|25.32|26.67|24.87|0
1673610300000|2023-01-13 11:45:00|27.09|25.29|26.86|25.06|27.37|25.57|26.69|24.89|0
1673610600000|2023-01-13 11:50:00|26.83|25.03|26.51|24.71|27.06|25.26|26.41|24.61|0
1673610900000|2023-01-13 11:55:00|26.5|24.7|26.58|24.78|26.78|24.98|26.41|24.61|0
1673611200000|2023-01-13 12:00:00|26.55|24.75|26.83|25.03|26.89|25.09|26.55|24.75|0
1673611500000|2023-01-13 12:05:00|26.82|25.02|26.72|24.92|26.89|25.09|26.41|24.61|0
1673611800000|2023-01-13 12:10:00|26.69|24.89|26.47|24.67|26.73|24.93|26.27|24.47|0
1673612100000|2023-01-13 12:15:00|26.41|24.61|26.41|24.61|26.68|24.88|26.36|24.56|0
1673612400000|2023-01-13 12:20:00|26.38|24.58|25.45|23.65|26.38|24.58|25.45|23.65|0
1673612700000|2023-01-13 12:25:00|25.43|23.63|25.05|23.25|25.45|23.65|25.05|23.25|0
1673613000000|2023-01-13 12:30:00|25.04|23.24|25.42|23.62|25.53|23.73|24.84|23.04|0
1673613300000|2023-01-13 12:35:00|25.41|23.61|25.13|23.33|25.51|23.71|25.12|23.32|0
1673613600000|2023-01-13 12:40:00|25.16|23.36|24.76|22.96|25.16|23.36|24.7|22.9|0
1673613900000|2023-01-13 12:45:00|24.78|22.98|24.95|23.15|25.44|23.64|24.23|22.43|0
1673614200000|2023-01-13 12:50:00|24.98|23.18|24.58|22.78|25.06|23.26|24.58|22.78|0
1673614500000|2023-01-13 12:55:00|24.62|22.82|24.51|22.71|24.62|22.82|24.43|22.63|0
1673614800000|2023-01-13 13:00:00|24.53|22.73|24.48|22.68|24.79|22.99|24.43|22.63|0
1673615100000|2023-01-13 13:05:00|24.45|22.65|24.27|22.47|24.56|22.76|24.17|22.37|0
1673615400000|2023-01-13 13:10:00|24.24|22.44|24.45|22.65|24.63|22.83|24.22|22.42|0
1673615700000|2023-01-13 13:15:00|24.43|22.63|24.61|22.81|24.76|22.96|24.3|22.5|0
1673616000000|2023-01-13 13:20:00|24.55|22.75|24.79|22.99|24.83|23.03|24.5|22.7|0
1673616300000|2023-01-13 13:25:00|24.78|22.98|24.32|22.52|24.82|23.02|24.29|22.49|0
1673616600000|2023-01-13 13:30:00|24.37|22.57|24.22|22.42|24.37|22.57|23.96|22.16|0
1673616900000|2023-01-13 13:35:00|24.19|22.39|24.58|22.78|24.6|22.8|24.16|22.36|0
1673617200000|2023-01-13 13:40:00|24.55|22.75|24.53|22.73|24.63|22.83|24.37|22.57|0
1673617500000|2023-01-13 13:45:00|24.5|22.7|24.12|22.32|24.58|22.78|23.99|22.19|0
1673617800000|2023-01-13 13:50:00|24.1|22.3|24.02|22.22|24.3|22.5|23.92|22.12|0
1673618100000|2023-01-13 13:55:00|24.04|22.24|24.15|22.35|24.15|22.35|23.79|21.99|0
1673618400000|2023-01-13 14:00:00|24.12|22.32|23.79|21.99|24.2|22.4|23.71|21.91|0
1673618700000|2023-01-13 14:05:00|23.81|22.01|23.74|21.94|23.86|22.06|23.69|21.89|0
1673619000000|2023-01-13 14:10:00|23.71|21.91|24.09|22.29|24.12|22.32|23.71|21.91|0
1673619300000|2023-01-13 14:15:00|24.07|22.27|23.89|22.09|24.12|22.32|23.81|22.01|0
1673619600000|2023-01-13 14:20:00|23.86|22.06|24.02|22.22|24.07|22.27|23.86|22.06|0
1673619900000|2023-01-13 14:25:00|23.96|22.16|24.35|22.55|24.46|22.66|23.96|22.16|0
1673620200000|2023-01-13 14:30:00|24.56|22.76|24.38|22.58|25.14|23.34|23.84|22.04|0
1673620500000|2023-01-13 14:35:00|24.36|22.56|23.92|22.12|24.36|22.56|23.61|21.81|0
1673620800000|2023-01-13 14:40:00|23.89|22.09|23.48|21.68|24.44|22.64|23.08|21.28|0
1673621100000|2023-01-13 14:45:00|23.43|21.63|23.89|22.09|24.41|22.61|23.08|21.28|0
1673621400000|2023-01-13 14:50:00|23.92|22.12|24.49|22.69|24.7|22.9|23.84|22.04|0
1673621700000|2023-01-13 14:55:00|24.54|22.74|24.39|22.59|24.78|22.98|24.25|22.45|0
1673622000000|2023-01-13 15:00:00|23.93|22.13|24.7|22.9|25.42|23.62|23.93|22.13|0
1673622300000|2023-01-13 15:05:00|24.78|22.98|24.17|22.37|25.56|23.76|24.17|22.37|0
1673622600000|2023-01-13 15:10:00|24.09|22.29|24.51|22.71|24.88|23.08|24.09|22.29|0
1673622900000|2023-01-13 15:15:00|24.56|22.76|24.51|22.71|24.88|23.08|24.27|22.47|0
1673623200000|2023-01-13 15:20:00|24.53|22.73|25.29|23.49|25.34|23.54|24.4|22.6|0
1673623500000|2023-01-13 15:25:00|25.23|23.43|25.39|23.59|25.39|23.59|24.99|23.19|0
1673623800000|2023-01-13 15:30:00|25.37|23.57|24.72|22.92|25.67|23.87|23.92|22.12|0
1673624100000|2023-01-13 15:35:00|24.69|22.89|24.88|23.08|25.04|23.24|24.69|22.89|0
1673624400000|2023-01-13 15:40:00|24.91|23.11|24.35|22.55|25.4|23.6|24.32|22.52|0
1673624700000|2023-01-13 15:45:00|24.32|22.52|24.96|23.16|25.05|23.25|24.27|22.47|0
1673625000000|2023-01-13 15:50:00|24.99|23.19|24.8|23|25.04|23.24|24.56|22.76|0
1673625300000|2023-01-13 15:55:00|24.77|22.97|24.69|22.89|25.02|23.22|24.51|22.71|0
1673625600000|2023-01-13 16:00:00|24.72|22.92|24.59|22.79|24.91|23.11|24.16|22.36|0
1673625900000|2023-01-13 16:05:00|24.51|22.71|24.35|22.55|24.72|22.92|24.27|22.47|0
1673626200000|2023-01-13 16:10:00|24.27|22.47|23.98|22.18|24.45|22.65|23.92|22.12|0
1673626500000|2023-01-13 16:15:00|24|22.2|23.98|22.18|24.48|22.68|23.66|21.86|0
1673626800000|2023-01-13 16:20:00|23.96|22.16|24.72|22.92|24.78|22.98|23.96|22.16|0
1673627100000|2023-01-13 16:25:00|24.67|22.87|24.4|22.6|24.75|22.95|24.27|22.47|0
1673627400000|2023-01-13 16:30:00|24.35|22.55|23.93|22.13|24.43|22.63|23.82|22.02|0
1673627700000|2023-01-13 16:35:00|23.96|22.16|23.85|22.05|24.19|22.39|23.82|22.02|0
1673628000000|2023-01-13 16:40:00|23.93|22.13|24.11|22.31|24.14|22.34|23.77|21.97|0
1673628300000|2023-01-13 16:45:00|24.14|22.34|23.88|22.08|24.14|22.34|23.56|21.76|0
1673628600000|2023-01-13 16:50:00|23.9|22.1|24.11|22.31|24.19|22.39|23.74|21.94|0
1673628900000|2023-01-13 16:55:00|24.08|22.28|24.16|22.36|24.21|22.41|23.72|21.92|0
1673629200000|2023-01-13 17:00:00|24.14|22.34|23.89|22.09|24.35|22.55|23.86|22.06|0
1673629500000|2023-01-13 17:05:00|23.86|22.06|24.04|22.24|24.09|22.29|23.81|22.01|0
1673629800000|2023-01-13 17:10:00|24.07|22.27|24.36|22.56|24.44|22.64|24.02|22.22|0
1673630100000|2023-01-13 17:15:00|24.33|22.53|24.52|22.72|24.57|22.77|24.28|22.48|0
1673630400000|2023-01-13 17:20:00|24.46|22.66|24.33|22.53|24.57|22.77|24.25|22.45|0
1673630700000|2023-01-13 17:25:00|24.36|22.56|23.96|22.16|24.68|22.88|23.93|22.13|0
1673631000000|2023-01-13 17:30:00|23.93|22.13|23.83|22.03|23.99|22.19|23.64|21.84|0
1673631300000|2023-01-13 17:35:00|23.8|22|23.58|21.78|23.88|22.08|23.49|21.69|0
1673631600000|2023-01-13 17:40:00|23.57|21.77|23.9|22.1|23.9|22.1|23.51|21.71|0
1673631900000|2023-01-13 17:45:00|23.93|22.13|23.9|22.1|24.06|22.26|23.77|21.97|0
1673632200000|2023-01-13 17:50:00|23.88|22.08|24.01|22.21|24.06|22.26|23.77|21.97|0
1673632500000|2023-01-13 17:55:00|23.98|22.18|24.19|22.39|24.3|22.5|23.98|22.18|0
1673632800000|2023-01-13 18:00:00|24.22|22.42|24.14|22.34|24.43|22.63|24.14|22.34|0
1673633100000|2023-01-13 18:05:00|24.11|22.31|24.03|22.23|24.11|22.31|23.93|22.13|0
1673633400000|2023-01-13 18:10:00|24.06|22.26|24.11|22.31|24.32|22.52|24.06|22.26|0
1673633700000|2023-01-13 18:15:00|24.16|22.36|23.74|21.94|24.16|22.36|23.69|21.89|0
1673634000000|2023-01-13 18:20:00|23.72|21.92|23.79|21.99|23.85|22.05|23.59|21.79|0
1673634300000|2023-01-13 18:25:00|23.77|21.97|23.93|22.13|23.93|22.13|23.74|21.94|0
1673634600000|2023-01-13 18:30:00|23.9|22.1|24.3|22.5|24.32|22.52|23.82|22.02|0
1673634900000|2023-01-13 18:35:00|24.27|22.47|24.45|22.65|24.45|22.65|24.06|22.26|0
1673635200000|2023-01-13 18:40:00|24.48|22.68|24.89|23.09|24.99|23.19|24.45|22.65|0
1673635500000|2023-01-13 18:45:00|24.86|23.06|25.13|23.33|25.24|23.44|24.7|22.9|0
1673635800000|2023-01-13 18:50:00|25.16|23.36|24.88|23.08|25.24|23.44|24.88|23.08|0
1673636100000|2023-01-13 18:55:00|24.91|23.11|24.85|23.05|25.4|23.6|24.74|22.94|0
1673636400000|2023-01-13 19:00:00|24.82|23.02|24.74|22.94|25.1|23.3|24.58|22.78|0
1673636700000|2023-01-13 19:05:00|24.72|22.92|24.5|22.7|24.91|23.11|24.5|22.7|0
1673637000000|2023-01-13 19:10:00|24.53|22.73|24.74|22.94|24.8|23|24.5|22.7|0
1673637300000|2023-01-13 19:15:00|24.77|22.97|24.66|22.86|24.93|23.13|24.63|22.83|0
1673637600000|2023-01-13 19:20:00|24.69|22.89|24.66|22.86|24.69|22.89|24.44|22.64|0
1673637900000|2023-01-13 19:25:00|24.63|22.83|24.9|23.1|24.9|23.1|24.58|22.78|0
1673638200000|2023-01-13 19:30:00|24.93|23.13|24.87|23.07|25.15|23.35|24.79|22.99|0
1673638500000|2023-01-13 19:35:00|24.9|23.1|25.06|23.26|25.09|23.29|24.63|22.83|0
1673638800000|2023-01-13 19:40:00|25.01|23.21|24.93|23.13|25.04|23.24|24.76|22.96|0
1673639100000|2023-01-13 19:45:00|24.95|23.15|25.01|23.21|25.17|23.37|24.76|22.96|0
1673639400000|2023-01-13 19:50:00|24.98|23.18|24.74|22.94|25.01|23.21|24.71|22.91|0
1673639700000|2023-01-13 19:55:00|24.71|22.91|24.98|23.18|25.06|23.26|24.66|22.86|0
1673640000000|2023-01-13 20:00:00|25.01|23.21|25.28|23.48|25.28|23.48|24.93|23.13|0
1673640300000|2023-01-13 20:05:00|25.25|23.45|25.91|24.11|25.91|24.11|25.06|23.26|0
1673640600000|2023-01-13 20:10:00|25.97|24.17|25.77|23.97|26.14|24.34|25.77|23.97|0
1673640900000|2023-01-13 20:15:00|25.8|24|25.97|24.17|26.02|24.22|25.72|23.92|0
1673641200000|2023-01-13 20:20:00|25.94|24.14|26.14|24.34|26.19|24.39|25.91|24.11|0
1673641500000|2023-01-13 20:25:00|26.16|24.36|26.31|24.51|26.31|24.51|26.08|24.28|0
1673641800000|2023-01-13 20:30:00|26.33|24.53|26.39|24.59|26.45|24.65|26.22|24.42|0
1673642100000|2023-01-13 20:35:00|26.45|24.65|27.22|25.42|27.22|25.42|26.42|24.62|0
1673642400000|2023-01-13 20:40:00|27.25|25.45|26.88|25.08|27.25|25.45|26.79|24.99|0
1673642700000|2023-01-13 20:45:00|26.82|25.02|26.59|24.79|26.85|25.05|26.3|24.5|0
1673643000000|2023-01-13 20:50:00|26.44|24.64|26.44|24.64|26.56|24.76|26.22|24.42|0
1673643300000|2023-01-13 20:55:00|26.62|24.82|26.56|24.76|26.87|25.07|26.5|24.7|0
1673643600000|2023-01-13 21:00:00|26.61|24.81|26.22|24.42|26.61|24.81|26.22|24.42|0
1673643900000|2023-01-13 21:05:00|26.19|24.39|26.3|24.5|26.3|24.5|26.13|24.33|0
1673644200000|2023-01-13 21:10:00|26.27|24.47|26.27|24.47|26.27|24.47|26.16|24.36|0
1673854200000|2023-01-16 07:30:00|27.56|25.56|27.53|25.53|27.56|25.56|27.53|25.53|0
1673854500000|2023-01-16 07:35:00|27.5|25.5|27.53|25.53|27.53|25.53|27.41|25.41|0
1673854800000|2023-01-16 07:40:00|27.56|25.56|27.5|25.5|27.56|25.56|27.47|25.47|0
1673855100000|2023-01-16 07:45:00|27.4|25.6|27.52|25.72|27.55|25.75|27.37|25.57|0
1673855400000|2023-01-16 07:50:00|27.49|25.69|26.24|24.44|27.49|25.69|25.13|23.33|0
1673855700000|2023-01-16 07:55:00|26.27|24.47|26.35|24.55|26.35|24.55|26.21|24.41|0
1673856000000|2023-01-16 08:00:00|26.32|24.52|26.32|24.52|26.41|24.61|26.21|24.41|0
1673856300000|2023-01-16 08:05:00|26.35|24.55|25.76|23.96|26.35|24.55|25.7|23.9|0
1673856600000|2023-01-16 08:10:00|25.77|23.97|25.77|23.97|25.96|24.16|25.68|23.88|0
1673856900000|2023-01-16 08:15:00|25.73|23.93|25.62|23.82|25.73|23.93|25.62|23.82|0
1673857200000|2023-01-16 08:20:00|25.65|23.85|25.59|23.79|25.7|23.9|25.56|23.76|0
1673857500000|2023-01-16 08:25:00|25.56|23.76|25.4|23.6|25.56|23.76|25.29|23.49|0
1673857800000|2023-01-16 08:30:00|25.37|23.57|25.26|23.46|25.45|23.65|25.26|23.46|0
1673858100000|2023-01-16 08:35:00|25.29|23.49|25.29|23.49|25.4|23.6|25.15|23.35|0
1673858400000|2023-01-16 08:40:00|25.26|23.46|24.99|23.19|25.26|23.46|24.96|23.16|0
1673858700000|2023-01-16 08:45:00|25.01|23.21|24.97|23.17|25.09|23.29|24.9|23.1|0
1673859000000|2023-01-16 08:50:00|24.94|23.14|24.69|22.89|24.94|23.14|24.69|22.89|0
1673859300000|2023-01-16 08:55:00|24.66|22.86|24.77|22.97|24.9|23.1|24.55|22.75|0
1673859600000|2023-01-16 09:00:00|24.78|22.98|24.69|22.89|24.88|23.08|24.61|22.81|0
1673859900000|2023-01-16 09:05:00|24.67|22.87|24.64|22.84|24.71|22.91|24.43|22.63|0
1673860200000|2023-01-16 09:10:00|24.69|22.89|24.87|23.07|24.95|23.15|24.6|22.8|0
1673860500000|2023-01-16 09:15:00|24.9|23.1|24.82|23.02|24.9|23.1|24.74|22.94|0
1673860800000|2023-01-16 09:20:00|24.8|23|24.93|23.13|24.93|23.13|24.74|22.94|0
1673861100000|2023-01-16 09:25:00|24.9|23.1|24.93|23.13|25.01|23.21|24.82|23.02|0
1673861400000|2023-01-16 09:30:00|24.91|23.11|24.9|23.1|25.01|23.21|24.79|22.99|0
1673861700000|2023-01-16 09:35:00|24.87|23.07|24.78|22.98|24.98|23.18|24.76|22.96|0
1673862000000|2023-01-16 09:40:00|24.76|22.96|24.57|22.77|24.8|23|24.44|22.64|0
1673862300000|2023-01-16 09:45:00|24.55|22.75|24.36|22.56|24.6|22.8|24.33|22.53|0
1673862600000|2023-01-16 09:50:00|24.33|22.53|24.57|22.77|24.57|22.77|24.33|22.53|0
1673862900000|2023-01-16 09:55:00|24.6|22.8|24.42|22.62|24.61|22.81|24.42|22.62|0
1673863200000|2023-01-16 10:00:00|24.44|22.64|24.54|22.74|24.58|22.78|24.44|22.64|0
1673863500000|2023-01-16 10:05:00|24.56|22.76|24.84|23.04|24.84|23.04|24.56|22.76|0
1673863800000|2023-01-16 10:10:00|24.87|23.07|24.87|23.07|24.92|23.12|24.73|22.93|0
1673864100000|2023-01-16 10:15:00|24.89|23.09|24.72|22.92|24.95|23.15|24.7|22.9|0
1673864400000|2023-01-16 10:20:00|24.73|22.93|25.08|23.28|25.11|23.31|24.7|22.9|0
1673864700000|2023-01-16 10:25:00|25.09|23.29|25.11|23.31|25.16|23.36|25.03|23.23|0
1673865000000|2023-01-16 10:30:00|25.08|23.28|25.16|23.36|25.16|23.36|25.03|23.23|0
1673865300000|2023-01-16 10:35:00|25.15|23.35|24.98|23.18|25.15|23.35|24.97|23.17|0
1673865600000|2023-01-16 10:40:00|24.97|23.17|25.38|23.58|25.38|23.58|24.92|23.12|0
1673865900000|2023-01-16 10:45:00|25.35|23.55|25.3|23.5|25.38|23.58|25.27|23.47|0
1673866200000|2023-01-16 10:50:00|25.32|23.52|25.42|23.62|25.46|23.66|25.3|23.5|0
1673866500000|2023-01-16 10:55:00|25.41|23.61|25.46|23.66|25.5|23.7|25.39|23.59|0
1673866800000|2023-01-16 11:00:00|25.49|23.69|25.46|23.66|25.52|23.72|25.46|23.66|0
1673867100000|2023-01-16 11:05:00|25.47|23.67|25.49|23.69|25.54|23.74|25.46|23.66|0
1673867400000|2023-01-16 11:10:00|25.5|23.7|25.6|23.8|25.6|23.8|25.49|23.69|0
1673867700000|2023-01-16 11:15:00|25.62|23.82|25.57|23.77|25.62|23.82|25.54|23.74|0
1673868000000|2023-01-16 11:20:00|25.58|23.78|25.57|23.77|25.65|23.85|25.55|23.75|0
1673868300000|2023-01-16 11:25:00|25.58|23.78|25.48|23.68|25.6|23.8|25.46|23.66|0
1673868600000|2023-01-16 11:30:00|25.51|23.71|25.54|23.74|25.57|23.77|25.46|23.66|0
1673868900000|2023-01-16 11:35:00|25.55|23.75|25.76|23.96|25.82|24.02|25.54|23.74|0
1673869200000|2023-01-16 11:40:00|25.79|23.99|25.87|24.07|25.98|24.18|25.79|23.99|0
1673869500000|2023-01-16 11:45:00|25.84|24.04|25.84|24.04|25.9|24.1|25.7|23.9|0
1673869800000|2023-01-16 11:50:00|25.87|24.07|25.76|23.96|25.93|24.13|25.76|23.96|0
1673870100000|2023-01-16 11:55:00|25.79|23.99|25.65|23.85|25.81|24.01|25.56|23.76|0
1673870400000|2023-01-16 12:00:00|25.62|23.82|25.73|23.93|25.76|23.96|25.45|23.65|0
1673870700000|2023-01-16 12:05:00|25.7|23.9|25.48|23.68|25.71|23.91|25.45|23.65|0
1673871000000|2023-01-16 12:10:00|25.45|23.65|25.55|23.75|25.65|23.85|25.45|23.65|0
1673871300000|2023-01-16 12:15:00|25.53|23.73|25.53|23.73|25.67|23.87|25.53|23.73|0
1673871600000|2023-01-16 12:20:00|25.51|23.71|25.41|23.61|25.56|23.76|25.34|23.54|0
1673871900000|2023-01-16 12:25:00|25.42|23.62|25.26|23.46|25.42|23.62|25.22|23.42|0
1673872200000|2023-01-16 12:30:00|25.24|23.44|25.26|23.46|25.37|23.57|25.23|23.43|0
1673872500000|2023-01-16 12:35:00|25.24|23.44|25.26|23.46|25.31|23.51|25.17|23.37|0
1673872800000|2023-01-16 12:40:00|25.28|23.48|25.41|23.61|25.45|23.65|25.23|23.43|0
1673873100000|2023-01-16 12:45:00|25.42|23.62|25.45|23.65|25.56|23.76|25.39|23.59|0
1673873400000|2023-01-16 12:50:00|25.5|23.7|25.83|24.03|25.83|24.03|25.31|23.51|0
1673873700000|2023-01-16 12:55:00|25.84|24.04|25.83|24.03|25.91|24.11|25.8|24|0
1673874000000|2023-01-16 13:00:00|25.84|24.04|25.84|24.04|25.97|24.17|25.77|23.97|0
1673874300000|2023-01-16 13:05:00|25.85|24.05|25.97|24.17|25.99|24.19|25.84|24.04|0
1673874600000|2023-01-16 13:10:00|25.94|24.14|26.09|24.29|26.11|24.31|25.88|24.08|0
1673874900000|2023-01-16 13:15:00|26.11|24.31|25.99|24.19|26.12|24.32|25.98|24.18|0
1673875200000|2023-01-16 13:20:00|26.02|24.22|26.1|24.3|26.13|24.33|26.01|24.21|0
1673875500000|2023-01-16 13:25:00|26.08|24.28|25.99|24.19|26.13|24.33|25.99|24.19|0
1673875800000|2023-01-16 13:30:00|26.02|24.22|26.36|24.56|26.36|24.56|25.89|24.09|0
1673876100000|2023-01-16 13:35:00|26.3|24.5|26.27|24.47|26.41|24.61|26.19|24.39|0
1673876400000|2023-01-16 13:40:00|26.3|24.5|26.38|24.58|26.53|24.73|26.23|24.43|0
1673876700000|2023-01-16 13:45:00|26.44|24.64|26.43|24.63|26.5|24.7|26.38|24.58|0
1673877000000|2023-01-16 13:50:00|26.44|24.64|26.55|24.75|26.61|24.81|26.35|24.55|0
1673877300000|2023-01-16 13:55:00|26.52|24.72|26.45|24.65|26.55|24.75|26.44|24.64|0
1673877600000|2023-01-16 14:00:00|26.44|24.64|26.48|24.68|26.52|24.72|26.44|24.64|0
1673877900000|2023-01-16 14:05:00|26.49|24.69|26.59|24.79|26.67|24.87|26.45|24.65|0
1673878200000|2023-01-16 14:10:00|26.61|24.81|26.38|24.58|26.62|24.82|26.35|24.55|0
1673878500000|2023-01-16 14:15:00|26.35|24.55|26.38|24.58|26.44|24.64|26.32|24.52|0
1673878800000|2023-01-16 14:20:00|26.35|24.55|26.58|24.78|26.58|24.78|26.35|24.55|0
1673879100000|2023-01-16 14:25:00|26.55|24.75|26.43|24.63|26.61|24.81|26.41|24.61|0
1673879400000|2023-01-16 14:30:00|26.42|24.62|26.6|24.8|26.72|24.92|26.42|24.62|0
1673879700000|2023-01-16 14:35:00|26.58|24.78|26.76|24.96|26.92|25.12|26.58|24.78|0
1673880000000|2023-01-16 14:40:00|26.75|24.95|26.63|24.83|26.76|24.96|26.63|24.83|0
1673880300000|2023-01-16 14:45:00|26.65|24.85|26.69|24.89|26.72|24.92|26.6|24.8|0
1673880600000|2023-01-16 14:50:00|26.72|24.92|26.69|24.89|26.75|24.95|26.63|24.83|0
1673880900000|2023-01-16 14:55:00|26.7|24.9|26.72|24.92|26.74|24.94|26.6|24.8|0
1673881200000|2023-01-16 15:00:00|26.74|24.94|26.72|24.92|26.95|25.15|26.69|24.89|0
1673881500000|2023-01-16 15:05:00|26.69|24.89|26.69|24.89|26.74|24.94|26.69|24.89|0
1673881800000|2023-01-16 15:10:00|26.66|24.86|26.54|24.74|26.66|24.86|26.51|24.71|0
1673882100000|2023-01-16 15:15:00|26.57|24.77|26.6|24.8|26.66|24.86|26.54|24.74|0
1673882400000|2023-01-16 15:20:00|26.57|24.77|26.71|24.91|26.71|24.91|26.57|24.77|0
1673882700000|2023-01-16 15:25:00|26.68|24.88|26.68|24.88|26.8|25|26.68|24.88|0
1673883000000|2023-01-16 15:30:00|26.71|24.91|26.93|25.13|26.93|25.13|26.71|24.91|0
1673883300000|2023-01-16 15:35:00|26.91|25.11|26.95|25.15|27|25.2|26.85|25.05|0
1673883600000|2023-01-16 15:40:00|26.97|25.17|27.01|25.21|27.01|25.21|26.94|25.14|0
1673883900000|2023-01-16 15:45:00|27|25.2|26.88|25.08|27.06|25.26|26.85|25.05|0
1673884200000|2023-01-16 15:50:00|26.85|25.05|26.88|25.08|26.94|25.14|26.79|24.99|0
1673884500000|2023-01-16 15:55:00|26.85|25.05|26.79|24.99|26.88|25.08|26.79|24.99|0
1673884800000|2023-01-16 16:00:00|26.77|24.97|26.75|24.95|26.77|24.97|26.62|24.82|0
1673885100000|2023-01-16 16:05:00|26.74|24.94|26.82|25.02|26.82|25.02|26.71|24.91|0
1673885400000|2023-01-16 16:10:00|26.85|25.05|26.88|25.08|26.94|25.14|26.85|25.05|0
1673885700000|2023-01-16 16:15:00|26.91|25.11|26.99|24.42|27.13|25.11|26.71|24.41|0
1673886000000|2023-01-16 16:20:00|27.01|24.43|26.94|24.38|27.1|24.51|26.91|24.35|0
1673886300000|2023-01-16 16:25:00|26.97|24.41|27|24.43|27.03|24.46|26.94|24.38|0
1673886600000|2023-01-16 16:30:00|27.03|24.46|26.79|24.24|27.03|24.46|26.78|24.23|0
1673886900000|2023-01-16 16:35:00|26.76|24.22|26.7|24.16|26.82|24.27|26.64|24.11|0
1673887200000|2023-01-16 16:40:00|26.72|24.17|26.55|24.03|26.73|24.19|26.55|24.03|0
1673887500000|2023-01-16 16:45:00|26.53|24|26.44|23.92|26.54|24.01|26.41|23.89|0
1673919000000|2023-01-17 01:30:00|26.38|23.87|26.24|23.75|26.39|23.88|26.19|23.69|0
1673919300000|2023-01-17 01:35:00|26.27|23.77|26.32|23.81|26.33|23.82|26.1|23.61|0
1673919600000|2023-01-17 01:40:00|26.33|23.82|26.33|23.82|26.45|23.93|26.21|23.72|0
1673919900000|2023-01-17 01:45:00|26.32|23.81|26.21|23.72|26.36|23.85|26.16|23.66|0
1673920200000|2023-01-17 01:50:00|26.18|23.69|25.98|23.5|26.21|23.72|25.89|23.43|0
1673920500000|2023-01-17 01:55:00|25.99|23.52|25.95|23.48|26.1|23.61|25.89|23.43|0
1673920800000|2023-01-17 02:00:00|25.91|23.44|26.3|23.79|26.3|23.79|25.91|23.44|0
1673921100000|2023-01-17 02:05:00|26.27|23.77|26.24|23.74|26.3|23.79|26.12|23.64|0
1673921400000|2023-01-17 02:10:00|26.27|23.77|26.22|23.73|26.34|23.83|26.18|23.69|0
1673921700000|2023-01-17 02:15:00|26.21|23.71|26|23.53|26.24|23.74|26|23.53|0
1673922000000|2023-01-17 02:20:00|26.03|23.55|25.83|23.37|26.03|23.55|25.8|23.34|0
1673922300000|2023-01-17 02:25:00|25.86|23.4|25.51|23.08|25.89|23.42|25.51|23.08|0
1673922600000|2023-01-17 02:30:00|25.48|23.06|25.63|23.19|25.63|23.19|25.48|23.06|0
1673922900000|2023-01-17 02:35:00|25.6|23.16|25.65|23.21|25.68|23.24|25.51|23.08|0
1673923200000|2023-01-17 02:40:00|25.67|23.22|25.4|22.98|25.71|23.26|25.37|22.95|0
1673923500000|2023-01-17 02:45:00|25.42|23|25.6|23.16|25.6|23.16|25.42|23|0
1673923800000|2023-01-17 02:50:00|25.58|23.14|25.51|23.08|25.6|23.16|25.48|23.05|0
1673924100000|2023-01-17 02:55:00|25.49|23.07|25.65|23.21|25.67|23.22|25.45|23.03|0
1673924400000|2023-01-17 03:00:00|25.71|23.26|25.77|23.31|25.85|23.39|25.68|23.23|0
1673924700000|2023-01-17 03:05:00|25.8|23.34|25.74|23.29|25.8|23.34|25.68|23.23|0
1673925000000|2023-01-17 03:10:00|25.72|23.27|25.48|23.05|25.72|23.27|25.36|22.95|0
1673925300000|2023-01-17 03:15:00|25.51|23.08|25.53|23.1|25.53|23.1|25.39|22.97|0
1673925600000|2023-01-17 03:20:00|25.56|23.13|25.71|23.26|25.76|23.31|25.56|23.13|0
1673925900000|2023-01-17 03:25:00|25.72|23.27|25.76|23.31|25.79|23.34|25.71|23.26|0
1673926200000|2023-01-17 03:30:00|25.79|23.34|25.73|23.28|25.85|23.39|25.73|23.28|0
1673926500000|2023-01-17 03:35:00|25.72|23.27|25.7|23.26|25.73|23.28|25.63|23.19|0
1673926800000|2023-01-17 03:40:00|25.69|23.24|25.79|23.33|25.79|23.33|25.65|23.2|0
1673927100000|2023-01-17 03:45:00|25.77|23.32|25.79|23.33|25.85|23.39|25.73|23.28|0
1673927400000|2023-01-17 03:50:00|25.77|23.32|25.62|23.18|25.77|23.32|25.56|23.12|0
1673927700000|2023-01-17 03:55:00|25.64|23.2|25.64|23.2|25.7|23.25|25.6|23.16|0
1673928000000|2023-01-17 04:00:00|25.67|23.23|25.7|23.25|25.71|23.27|25.61|23.17|0
1673928300000|2023-01-17 04:05:00|25.73|23.28|25.58|23.15|25.79|23.33|25.53|23.1|0
1673928600000|2023-01-17 04:10:00|25.57|23.13|25.53|23.1|25.64|23.2|25.53|23.1|0
1673928900000|2023-01-17 04:15:00|25.5|23.07|25.73|23.28|25.76|23.3|25.47|23.04|0
1673929200000|2023-01-17 04:20:00|25.76|23.3|25.81|23.35|25.81|23.36|25.73|23.28|0
1673929500000|2023-01-17 04:25:00|25.8|23.34|25.73|23.28|25.81|23.35|25.73|23.28|0
1673929800000|2023-01-17 04:30:00|25.7|23.25|25.64|23.2|25.75|23.3|25.61|23.17|0
1673930100000|2023-01-17 04:35:00|25.67|23.22|25.67|23.22|25.7|23.25|25.64|23.2|0
1673930400000|2023-01-17 04:40:00|25.7|23.25|25.72|23.27|25.78|23.33|25.67|23.22|0
1673930700000|2023-01-17 04:45:00|25.74|23.29|25.61|23.17|25.75|23.3|25.61|23.17|0
1673931000000|2023-01-17 04:50:00|25.64|23.19|25.66|23.22|25.66|23.22|25.61|23.17|0
1673931300000|2023-01-17 04:55:00|25.69|23.25|25.58|23.14|25.72|23.27|25.58|23.14|0
1673931600000|2023-01-17 05:00:00|25.55|23.12|25.61|23.17|25.66|23.22|25.55|23.12|0
1673931900000|2023-01-17 05:05:00|25.58|23.14|25.6|23.17|25.69|23.24|25.55|23.11|0
1673932200000|2023-01-17 05:10:00|25.62|23.18|25.63|23.19|25.72|23.27|25.59|23.15|0
1673932500000|2023-01-17 05:15:00|25.6|23.17|25.52|23.09|25.63|23.19|25.49|23.06|0
1673932800000|2023-01-17 05:20:00|25.5|23.07|25.46|23.03|25.55|23.11|25.4|22.98|0
1673933100000|2023-01-17 05:25:00|25.44|23.02|25.32|22.9|25.49|23.06|25.26|22.85|0
1673933400000|2023-01-17 05:30:00|25.34|22.93|25.37|22.96|25.46|23.03|25.34|22.93|0
1673933700000|2023-01-17 05:35:00|25.36|22.94|25.31|22.9|25.39|22.97|25.29|22.88|0
1673934000000|2023-01-17 05:40:00|25.29|22.88|25.34|22.93|25.43|23.01|25.29|22.88|0
1673934300000|2023-01-17 05:45:00|25.37|22.95|25.28|22.88|25.4|22.98|25.28|22.88|0
1673934600000|2023-01-17 05:50:00|25.31|22.9|25.43|23|25.43|23|25.31|22.9|0
1673934900000|2023-01-17 05:55:00|25.4|22.98|25.48|23.06|25.51|23.08|25.35|22.94|0
1673935200000|2023-01-17 06:00:00|25.5|23.07|25.65|23.21|25.71|23.26|25.45|23.03|0
1673935500000|2023-01-17 06:05:00|25.63|23.19|25.65|23.21|25.71|23.26|25.63|23.18|0
1673935800000|2023-01-17 06:10:00|25.63|23.18|25.6|23.16|25.68|23.24|25.57|23.13|0
1673936100000|2023-01-17 06:15:00|25.57|23.13|25.62|23.18|25.65|23.21|25.57|23.13|0
1673936400000|2023-01-17 06:20:00|25.6|23.16|25.62|23.18|25.62|23.18|25.51|23.08|0
1673936700000|2023-01-17 06:25:00|25.59|23.16|25.62|23.18|25.65|23.21|25.54|23.1|0
1673937000000|2023-01-17 06:30:00|25.59|23.16|25.48|23.05|25.59|23.16|25.48|23.05|0
1673937300000|2023-01-17 06:35:00|25.46|23.04|25.45|23.03|25.48|23.05|25.42|23|0
1673937600000|2023-01-17 06:40:00|25.43|23.01|25.45|23.02|25.51|23.08|25.39|22.97|0
1673937900000|2023-01-17 06:45:00|25.42|23|25.18|22.78|25.42|23|25.16|22.77|0
1673938200000|2023-01-17 06:50:00|25.19|22.79|25.25|22.84|25.25|22.84|25.13|22.74|0
1673938500000|2023-01-17 06:55:00|25.28|22.87|25.19|22.79|25.3|22.89|25.19|22.79|0
1673938800000|2023-01-17 07:00:00|25.22|22.82|25.27|22.87|25.27|22.87|25.02|22.64|0
1673939100000|2023-01-17 07:05:00|25.25|22.84|25.42|23|25.44|23.02|25.22|22.82|0
1673939400000|2023-01-17 07:10:00|25.39|22.97|25.42|22.99|25.44|23.02|25.27|22.87|0
1673939700000|2023-01-17 07:15:00|25.44|23.02|25.89|23.42|26|23.53|25.39|22.97|0
1673940000000|2023-01-17 07:20:00|25.87|23.41|25.71|23.26|25.96|23.49|25.7|23.25|0
1673940300000|2023-01-17 07:25:00|25.74|23.29|25.71|23.26|25.8|23.34|25.6|23.16|0
1673940600000|2023-01-17 07:30:00|25.74|23.29|25.45|23.03|25.83|23.37|25.42|23|0
1673940900000|2023-01-17 07:35:00|25.48|23.05|25.54|23.1|25.65|23.21|25.48|23.05|0
1673941200000|2023-01-17 07:40:00|25.52|23.09|25.62|23.18|25.65|23.21|25.51|23.08|0
1673941500000|2023-01-17 07:45:00|25.61|23.17|25.62|23.18|25.65|23.21|25.56|23.13|0
1673941800000|2023-01-17 07:50:00|25.65|23.21|25.68|23.23|25.77|23.31|25.62|23.18|0
1673942100000|2023-01-17 07:55:00|25.71|23.26|25.82|23.36|25.85|23.39|25.69|23.25|0
1673942400000|2023-01-17 08:00:00|25.85|23.39|25.88|23.41|26|23.52|25.76|23.31|0
1673942700000|2023-01-17 08:05:00|25.91|23.44|26.23|23.73|26.26|23.76|25.88|23.41|0
1673943000000|2023-01-17 08:10:00|26.17|23.68|26.2|23.7|26.32|23.81|26.14|23.65|0
1673943300000|2023-01-17 08:15:00|26.23|23.73|26.12|23.64|26.29|23.78|26.05|23.57|0
1673943600000|2023-01-17 08:20:00|26.11|23.62|26.08|23.6|26.28|23.78|26.05|23.57|0
1673943900000|2023-01-17 08:25:00|26.05|23.57|26.05|23.57|26.21|23.71|26.02|23.54|0
1673944200000|2023-01-17 08:30:00|26.02|23.54|25.77|23.32|26.14|23.65|25.64|23.2|0
1673944500000|2023-01-17 08:35:00|25.82|23.36|25.93|23.46|26.05|23.57|25.79|23.33|0
1673944800000|2023-01-17 08:40:00|25.96|23.49|25.84|23.38|26.08|23.59|25.82|23.36|0
1673945100000|2023-01-17 08:45:00|25.87|23.41|26.11|23.62|26.13|23.65|25.87|23.41|0
1673945400000|2023-01-17 08:50:00|26.08|23.59|26.09|23.6|26.28|23.78|26.05|23.57|0
1673945700000|2023-01-17 08:55:00|26.08|23.59|26.12|23.63|26.28|23.78|26.08|23.59|0
1673946000000|2023-01-17 09:00:00|26.1|23.62|26.25|23.75|26.26|23.76|26.02|23.54|0
1673946300000|2023-01-17 09:05:00|26.22|23.72|26.31|23.8|26.48|23.96|26.22|23.72|0
1673946600000|2023-01-17 09:10:00|26.34|23.83|26.01|23.54|26.37|23.86|25.96|23.48|0
1673946900000|2023-01-17 09:15:00|26.03|23.55|25.96|23.48|26.1|23.62|25.9|23.43|0
1673947200000|2023-01-17 09:20:00|25.93|23.46|25.47|23.04|25.93|23.46|25.41|22.99|0
1673947500000|2023-01-17 09:25:00|25.44|23.01|25.72|23.27|25.75|23.3|25.41|22.99|0
1673947800000|2023-01-17 09:30:00|25.69|23.25|26.13|23.64|26.14|23.65|25.69|23.25|0
1673948100000|2023-01-17 09:35:00|26.16|23.67|26.19|23.69|26.27|23.77|26.1|23.61|0
1673948400000|2023-01-17 09:40:00|26.2|23.7|26.3|23.8|26.39|23.88|26.11|23.63|0
1673948700000|2023-01-17 09:45:00|26.32|23.81|26.16|23.66|26.39|23.88|26.04|23.56|0
1673949000000|2023-01-17 09:50:00|26.18|23.69|26.11|23.62|26.24|23.74|26.07|23.58|0
1673949300000|2023-01-17 09:55:00|26.07|23.58|25.95|23.48|26.07|23.58|25.89|23.43|0
1673949600000|2023-01-17 10:00:00|25.92|23.45|25.75|23.29|25.98|23.5|25.75|23.29|0
1673949900000|2023-01-17 10:05:00|25.78|23.32|25.66|23.22|25.86|23.4|25.66|23.22|0
1673950200000|2023-01-17 10:10:00|25.69|23.24|25.69|23.24|25.83|23.37|25.63|23.19|0
1673950500000|2023-01-17 10:15:00|25.66|23.22|26.09|23.61|26.12|23.63|25.6|23.16|0
1673950800000|2023-01-17 10:20:00|26.08|23.59|26.06|23.58|26.12|23.63|26.01|23.53|0
1673951100000|2023-01-17 10:25:00|26.03|23.55|26.03|23.55|26.11|23.62|25.83|23.37|0
1673951400000|2023-01-17 10:30:00|26|23.53|26.3|23.79|26.35|23.84|26|23.53|0
1673951700000|2023-01-17 10:35:00|26.31|23.8|26.09|23.61|26.34|23.83|26.09|23.61|0
1673952000000|2023-01-17 10:40:00|26.12|23.63|26.03|23.55|26.21|23.71|25.99|23.51|0
1673952300000|2023-01-17 10:45:00|26.06|23.58|26.21|23.71|26.23|23.74|26|23.53|0
1673952600000|2023-01-17 10:50:00|26.18|23.68|26.32|23.82|26.32|23.82|26.12|23.63|0
1673952900000|2023-01-17 10:55:00|26.29|23.79|26.22|23.72|26.5|23.97|26.2|23.71|0
1673953200000|2023-01-17 11:00:00|26.23|23.74|26.09|23.6|26.23|23.74|26.06|23.58|0
1673953500000|2023-01-17 11:05:00|26.12|23.63|26.14|23.65|26.2|23.71|26.06|23.58|0
1673953800000|2023-01-17 11:10:00|26.17|23.68|26.06|23.57|26.17|23.68|25.94|23.47|0
1673954100000|2023-01-17 11:15:00|26.03|23.55|26.06|23.57|26.14|23.65|26|23.52|0
1673954400000|2023-01-17 11:20:00|26.03|23.55|26.08|23.6|26.17|23.68|25.97|23.49|0
1673954700000|2023-01-17 11:25:00|26.05|23.57|26|23.52|26.14|23.65|25.98|23.51|0
1673955000000|2023-01-17 11:30:00|26.02|23.55|26.05|23.57|26.14|23.65|25.97|23.49|0
1673955300000|2023-01-17 11:35:00|26.02|23.55|26.04|23.56|26.17|23.68|25.97|23.49|0
1673955600000|2023-01-17 11:40:00|26.05|23.57|26.23|23.73|26.26|23.76|25.91|23.44|0
1673955900000|2023-01-17 11:45:00|26.21|23.72|26.04|23.56|26.23|23.73|26.02|23.54|0
1673956200000|2023-01-17 11:50:00|26.02|23.54|26.3|23.79|26.3|23.79|26.02|23.54|0
1673956500000|2023-01-17 11:55:00|26.28|23.78|26.4|23.89|26.43|23.91|26.23|23.73|0
1673956800000|2023-01-17 12:00:00|26.43|23.91|26.14|23.65|26.58|24.05|26.14|23.65|0
1673957100000|2023-01-17 12:05:00|26.17|23.67|26.4|23.89|26.46|23.94|26.14|23.65|0
1673957400000|2023-01-17 12:10:00|26.37|23.86|26.43|23.91|26.49|23.97|26.31|23.81|0
1673957700000|2023-01-17 12:15:00|26.41|23.9|26.63|24.1|26.66|24.12|26.4|23.88|0
1673958000000|2023-01-17 12:20:00|26.66|24.12|26.49|23.96|26.66|24.12|26.16|23.67|0
1673958300000|2023-01-17 12:25:00|26.52|23.99|26.69|24.15|26.75|24.2|26.49|23.96|0
1673958600000|2023-01-17 12:30:00|26.72|24.18|26.63|24.1|26.72|24.18|26.47|23.95|0
1673958900000|2023-01-17 12:35:00|26.6|24.07|26.43|23.91|26.72|24.18|26.43|23.91|0
1673959200000|2023-01-17 12:40:00|26.4|23.88|26.25|23.75|26.4|23.88|26.22|23.72|0
1673959500000|2023-01-17 12:45:00|26.22|23.72|25.97|23.5|26.22|23.72|25.87|23.41|0
1673959800000|2023-01-17 12:50:00|25.93|23.46|26.23|23.73|26.23|23.73|25.84|23.38|0
1673960100000|2023-01-17 12:55:00|26.26|23.75|26.37|23.86|26.37|23.86|26.2|23.7|0
1673960400000|2023-01-17 13:00:00|26.31|23.81|25.96|23.49|26.37|23.86|25.85|23.39|0
1673960700000|2023-01-17 13:05:00|25.93|23.46|26.05|23.57|26.11|23.62|25.93|23.46|0
1673961000000|2023-01-17 13:10:00|26.02|23.54|26.22|23.73|26.28|23.78|25.9|23.44|0
1673961300000|2023-01-17 13:15:00|26.24|23.74|26.49|23.96|26.49|23.96|26.14|23.65|0
1673961600000|2023-01-17 13:20:00|26.46|23.94|26.66|24.12|26.84|24.28|26.44|23.92|0
1673961900000|2023-01-17 13:25:00|26.69|24.15|26.59|24.06|26.75|24.2|26.44|23.92|0
1673962200000|2023-01-17 13:30:00|26.71|24.16|26.99|24.42|27.17|24.58|26.69|24.15|0
1673962500000|2023-01-17 13:35:00|27.02|24.45|26.78|24.23|27.17|24.58|26.63|24.09|0
1673962800000|2023-01-17 13:40:00|26.75|24.2|26.63|24.09|26.87|24.31|26.51|23.99|0
1673963100000|2023-01-17 13:45:00|26.66|24.12|26.72|24.17|26.96|24.39|26.51|23.99|0
1673963400000|2023-01-17 13:50:00|26.75|24.2|26.42|23.91|26.75|24.2|26.28|23.77|0
1673963700000|2023-01-17 13:55:00|26.39|23.88|26.42|23.91|26.45|23.93|26.16|23.67|0
1673964000000|2023-01-17 14:00:00|26.48|23.96|26.75|24.2|26.81|24.25|26.45|23.93|0
1673964300000|2023-01-17 14:05:00|26.72|24.17|27.04|24.47|27.07|24.5|26.63|24.09|0
1673964600000|2023-01-17 14:10:00|26.98|24.41|27.25|24.66|27.28|24.68|26.98|24.41|0
1673964900000|2023-01-17 14:15:00|27.28|24.68|26.98|24.41|27.34|24.74|26.86|24.3|0
1673965200000|2023-01-17 14:20:00|26.95|24.39|27.21|24.61|27.21|24.61|26.92|24.36|0
1673965500000|2023-01-17 14:25:00|27.25|24.66|27.72|25.12|28.04|25.44|27.25|24.66|0
1673965800000|2023-01-17 14:30:00|27.74|25.14|27.37|24.77|28.24|25.64|27.22|24.63|0
1673966100000|2023-01-17 14:35:00|27.47|24.87|27.07|24.49|27.89|25.29|26.83|24.28|0
1673966400000|2023-01-17 14:40:00|27.1|24.52|27.45|24.85|27.63|25.03|26.62|24.09|0
1673966700000|2023-01-17 14:45:00|27.57|24.97|27.77|25.17|28|25.4|27.48|24.88|0
1673967000000|2023-01-17 14:50:00|27.8|25.2|28.12|25.52|28.3|25.7|27.39|24.79|0
1673967300000|2023-01-17 14:55:00|28.21|25.61|27.62|25.02|28.3|25.7|27.45|24.85|0
1673967600000|2023-01-17 15:00:00|27.74|25.14|28.98|26.38|29.5|26.9|27.74|25.14|0
1673967900000|2023-01-17 15:05:00|29.01|26.41|29.1|26.5|29.23|26.63|28.77|26.17|0
1673968200000|2023-01-17 15:10:00|29.2|26.6|28.95|26.35|29.41|26.81|28.95|26.35|0
1673968500000|2023-01-17 15:15:00|28.98|26.38|29.13|26.53|29.35|26.75|28.77|26.17|0
1673968800000|2023-01-17 15:20:00|29.16|26.56|29.44|26.84|29.65|27.05|29.16|26.56|0
1673969100000|2023-01-17 15:25:00|29.38|26.78|29.04|26.44|29.62|27.02|28.86|26.26|0
1673969400000|2023-01-17 15:30:00|29.1|26.5|28.62|26.02|29.16|26.56|28.44|25.84|0
1673969700000|2023-01-17 15:35:00|28.59|25.99|27.85|25.25|28.93|26.33|27.85|25.25|0
1673970000000|2023-01-17 15:40:00|27.88|25.28|26.89|24.33|27.97|25.37|26.33|23.82|0
1673970300000|2023-01-17 15:45:00|26.83|24.28|26.92|24.36|27.07|24.49|26.59|24.06|0
1673970600000|2023-01-17 15:50:00|26.89|24.33|26.74|24.19|27.01|24.44|26.38|23.87|0
1673970900000|2023-01-17 15:55:00|26.77|24.22|26.68|24.14|26.83|24.27|26.41|23.9|0
1673971200000|2023-01-17 16:00:00|26.74|24.19|26.59|24.06|26.89|24.33|26.27|23.76|0
1673971500000|2023-01-17 16:05:00|26.56|24.03|26.09|23.6|26.59|24.06|25.86|23.39|0
1673971800000|2023-01-17 16:10:00|26.06|23.58|25.68|23.24|26.06|23.58|25.48|23.05|0
1673972100000|2023-01-17 16:15:00|25.65|23.21|25.74|23.29|25.8|23.34|25.48|23.05|0
1673972400000|2023-01-17 16:20:00|25.77|23.31|25.34|22.92|25.82|23.37|25.28|22.87|0
1673972700000|2023-01-17 16:25:00|25.31|22.9|26|23.52|26.11|23.63|25.28|22.87|0
1673973000000|2023-01-17 16:30:00|25.97|23.5|26.15|23.66|26.41|23.9|25.91|23.44|0
1673973300000|2023-01-17 16:35:00|26.18|23.69|26.32|23.82|26.38|23.87|25.92|23.45|0
1673973600000|2023-01-17 16:40:00|26.35|23.84|26.32|23.82|26.56|24.03|26.27|23.76|0
1673973900000|2023-01-17 16:45:00|26.29|23.79|26.5|23.98|26.62|24.08|26.26|23.76|0
1673974200000|2023-01-17 16:50:00|26.53|24|26.41|23.9|26.68|24.14|26.32|23.82|0
1673974500000|2023-01-17 16:55:00|26.44|23.92|26.56|24.03|26.74|24.19|26.18|23.68|0
1673974800000|2023-01-17 17:00:00|26.59|24.06|26.97|24.41|26.97|24.41|26.56|24.03|0
1673975100000|2023-01-17 17:05:00|26.94|24.38|26.59|24.06|27.16|24.57|26.59|24.06|0
1673975400000|2023-01-17 17:10:00|26.53|24.01|26.44|23.93|26.68|24.14|26.39|23.87|0
1673975700000|2023-01-17 17:15:00|26.38|23.87|26.33|23.82|26.59|24.06|26.21|23.71|0
1673976000000|2023-01-17 17:20:00|26.35|23.84|23.7|21.44|26.38|23.87|23.53|21.29|0
1673976300000|2023-01-17 17:25:00|23.67|21.42|23.53|21.29|23.75|21.49|23.42|21.19|0
1673976600000|2023-01-17 17:30:00|23.56|21.32|23.86|21.59|23.95|21.66|23.48|21.24|0
1673976900000|2023-01-17 17:35:00|23.83|21.56|24.03|21.74|24.17|21.87|23.83|21.56|0
1673977200000|2023-01-17 17:40:00|24.06|21.76|23.92|21.64|24.08|21.79|23.89|21.61|0
1673977500000|2023-01-17 17:45:00|23.89|21.61|23.94|21.66|24.08|21.79|23.75|21.49|0
1673977800000|2023-01-17 17:50:00|23.89|21.61|24.25|21.94|24.33|22.02|23.86|21.59|0
1673978100000|2023-01-17 17:55:00|24.22|21.91|24.11|21.81|24.3|21.99|23.97|21.69|0
1673978400000|2023-01-17 18:00:00|24.08|21.79|24.36|22.04|24.42|22.09|24.05|21.76|0
1673978700000|2023-01-17 18:05:00|24.35|22.03|24.22|21.91|24.42|22.09|24.19|21.89|0
1673979000000|2023-01-17 18:10:00|24.19|21.89|24.08|21.79|24.25|21.94|23.88|21.61|0
1673979300000|2023-01-17 18:15:00|24.09|21.8|24.3|21.99|24.39|22.06|24.05|21.76|0
1673979600000|2023-01-17 18:20:00|24.27|21.96|24.02|21.73|24.3|21.99|23.99|21.71|0
1673979900000|2023-01-17 18:25:00|24.05|21.76|24.16|21.86|24.24|21.94|23.97|21.68|0
1673980200000|2023-01-17 18:30:00|24.13|21.83|24.24|21.93|24.36|22.04|24.02|21.73|0
1673980500000|2023-01-17 18:35:00|24.22|21.91|24.78|22.42|24.81|22.45|24.13|21.83|0
1673980800000|2023-01-17 18:40:00|24.75|22.39|24.75|22.39|24.87|22.5|24.67|22.32|0
1673981100000|2023-01-17 18:45:00|24.78|22.42|24.78|22.42|24.84|22.47|24.47|22.14|0
1673981400000|2023-01-17 18:50:00|24.75|22.39|24.61|22.26|24.86|22.5|24.58|22.24|0
1673981700000|2023-01-17 18:55:00|24.58|22.24|24.72|22.37|24.78|22.42|24.49|22.16|0
1673982000000|2023-01-17 19:00:00|24.75|22.39|24.83|22.47|24.83|22.47|24.61|22.26|0
1673982300000|2023-01-17 19:05:00|24.85|22.48|24.75|22.39|24.92|22.55|24.69|22.34|0
1673982600000|2023-01-17 19:10:00|24.78|22.42|24.27|21.96|24.8|22.44|23.99|21.7|0
1673982900000|2023-01-17 19:15:00|24.18|21.88|23.93|21.65|24.18|21.88|23.52|21.28|0
1673983200000|2023-01-17 19:20:00|23.96|21.68|23.79|21.53|23.99|21.7|23.57|21.33|0
1673983500000|2023-01-17 19:25:00|23.82|21.55|23.79|21.53|23.96|21.68|23.71|21.45|0
1673983800000|2023-01-17 19:30:00|23.82|21.55|24.29|21.98|24.29|21.98|23.82|21.55|0
1673984100000|2023-01-17 19:35:00|24.24|21.93|24.57|22.23|24.66|22.31|24.24|21.93|0
1673984400000|2023-01-17 19:40:00|24.54|22.21|24.74|22.39|24.74|22.39|24.49|22.16|0
1673984700000|2023-01-17 19:45:00|24.71|22.36|24.6|22.26|24.74|22.39|24.49|22.15|0
1673985000000|2023-01-17 19:50:00|24.63|22.28|24.4|22.08|24.69|22.33|24.26|21.95|0
1673985300000|2023-01-17 19:55:00|24.37|22.05|24.12|21.82|24.37|22.05|23.93|21.65|0
1673985600000|2023-01-17 20:00:00|24.09|21.8|24.48|22.15|24.6|22.26|24.06|21.77|0
1673985900000|2023-01-17 20:05:00|24.46|22.13|24.32|22|24.51|22.18|24.29|21.97|0
1673986200000|2023-01-17 20:10:00|24.29|21.97|23.95|21.67|24.37|22.05|23.81|21.55|0
1673986500000|2023-01-17 20:15:00|23.98|21.7|24.09|21.8|24.26|21.95|23.81|21.55|0
1673986800000|2023-01-17 20:20:00|24.06|21.77|23.98|21.69|24.09|21.8|23.73|21.47|0
1673987100000|2023-01-17 20:25:00|24.01|21.72|23.89|21.62|24.17|21.87|23.84|21.57|0
1673987400000|2023-01-17 20:30:00|23.84|21.57|24.03|21.74|24.12|21.82|23.76|21.49|0
1673987700000|2023-01-17 20:35:00|24.06|21.77|23.98|21.69|24.09|21.79|23.92|21.64|0
1673988000000|2023-01-17 20:40:00|24|21.72|23.73|21.47|24.14|21.84|23.73|21.47|0
1673988300000|2023-01-17 20:45:00|23.67|21.42|23.45|21.22|23.67|21.42|23.26|21.05|0
1673988600000|2023-01-17 20:50:00|23.29|21.07|22.52|20.38|23.48|21.24|22.39|20.26|0
1673988900000|2023-01-17 20:55:00|22.6|20.45|22.9|20.72|23.06|20.86|22.6|20.45|0
1673989200000|2023-01-17 21:00:00|22.98|20.79|23.14|20.94|23.3|21.09|22.98|20.79|0
1673989500000|2023-01-17 21:05:00|23.11|20.91|22.95|20.77|23.11|20.91|22.92|20.74|0
1673989800000|2023-01-17 21:10:00|22.98|20.79|22.87|20.69|22.98|20.79|22.84|20.67|0
1673990100000|2023-01-17 21:15:00|22.92|20.74|22.92|20.74|22.98|20.79|22.9|20.72|0
1673990400000|2023-01-17 21:20:00|22.9|20.72|22.87|20.69|22.92|20.74|22.87|20.69|0
1673990700000|2023-01-17 21:25:00|22.9|20.71|22.87|20.69|22.9|20.71|22.87|20.69|0
1673991000000|2023-01-17 21:30:00|22.89|20.71|22.95|20.76|22.97|20.79|22.89|20.71|0
1673991300000|2023-01-17 21:35:00|22.92|20.74|22.89|20.71|22.97|20.79|22.89|20.71|0
1673991600000|2023-01-17 21:40:00|22.92|20.74|22.97|20.79|22.97|20.79|22.89|20.71|0
1673991900000|2023-01-17 21:45:00|22.95|20.76|22.92|20.74|22.97|20.79|22.89|20.71|0
1673992200000|2023-01-17 21:50:00|22.89|20.71|22.89|20.71|22.89|20.71|22.89|20.71|0
1673992500000|2023-01-17 21:55:00|22.92|20.74|22.9|20.72|22.92|20.74|22.88|20.7|0
1673992800000|2023-01-17 22:00:00|22.88|20.7|22.9|20.72|22.91|20.73|22.85|20.68|0
1673993100000|2023-01-17 22:05:00|22.91|20.73|22.88|20.7|22.93|20.74|22.82|20.65|0
1673993400000|2023-01-17 22:10:00|22.87|20.69|22.9|20.71|22.91|20.73|22.87|20.69|0
1673993700000|2023-01-17 22:15:00|22.91|20.72|22.86|20.68|22.91|20.72|22.86|20.68|0
1673994000000|2023-01-17 22:20:00|22.87|20.69|22.86|20.68|22.87|20.69|22.86|20.68|0
1673994300000|2023-01-17 22:25:00|22.85|20.67|22.81|20.64|22.85|20.68|22.81|20.64|0
1673994600000|2023-01-17 22:30:00|22.8|20.63|22.79|20.62|22.8|20.63|22.79|20.62|0
1673994900000|2023-01-17 22:35:00|22.8|20.63|22.79|20.62|22.8|20.63|22.79|20.62|0
1673995200000|2023-01-17 22:40:00|22.8|20.63|22.8|20.62|22.8|20.63|22.76|20.59|0
1673995500000|2023-01-17 22:45:00|22.79|20.63|22.8|20.63|22.81|20.64|22.79|20.62|0
1673995800000|2023-01-17 22:50:00|22.81|20.64|22.8|20.63|22.81|20.64|22.79|20.62|0
1673996100000|2023-01-17 22:55:00|22.79|20.62|22.79|20.62|22.81|20.63|22.79|20.62|0
1673996400000|2023-01-17 23:00:00|22.65|20.5|22.27|20.15|22.65|20.5|22.14|20.03|0
1673996700000|2023-01-17 23:05:00|22.24|20.13|22.4|20.27|22.45|20.32|22.22|20.1|0
1673997000000|2023-01-17 23:10:00|22.43|20.29|22.4|20.27|22.48|20.34|22.35|20.22|0
1673997300000|2023-01-17 23:15:00|22.43|20.29|22.48|20.34|22.56|20.41|22.37|20.24|0
1673997600000|2023-01-17 23:20:00|22.45|20.31|22.37|20.24|22.45|20.31|22.29|20.17|0
1673997900000|2023-01-17 23:25:00|22.35|20.22|22.23|20.11|22.4|20.27|22.21|20.1|0
1673998200000|2023-01-17 23:30:00|22.24|20.12|22|19.91|22.24|20.12|21.93|19.84|0
1673998500000|2023-01-17 23:35:00|21.98|19.88|21.87|19.79|22.11|20|21.87|19.79|0
1673998800000|2023-01-17 23:40:00|21.85|19.77|21.8|19.72|21.85|19.77|21.61|19.56|0
1673999100000|2023-01-17 23:45:00|21.79|19.7|21.87|19.79|21.87|19.79|21.72|19.65|0
1673999400000|2023-01-17 23:50:00|21.85|19.77|21.85|19.77|21.92|19.84|21.82|19.74|0
1673999700000|2023-01-17 23:55:00|21.82|19.74|21.98|19.88|22|19.91|21.78|19.71|0
1674000000000|2023-01-18 00:00:00|21.95|19.86|21.84|19.76|22.05|19.95|21.84|19.76|0
1674000300000|2023-01-18 00:05:00|21.86|19.78|21.71|19.65|21.86|19.78|21.71|19.65|0
1674000600000|2023-01-18 00:10:00|21.74|19.67|21.53|19.48|21.74|19.67|21.53|19.48|0
1674000900000|2023-01-18 00:15:00|21.56|19.51|21.79|19.72|21.82|19.74|21.56|19.51|0
1674001200000|2023-01-18 00:20:00|21.76|19.69|21.84|19.76|21.87|19.79|21.76|19.69|0
1674001500000|2023-01-18 00:25:00|21.87|19.79|21.76|19.69|21.89|19.81|21.76|19.69|0
1674001800000|2023-01-18 00:30:00|21.78|19.7|21.87|19.78|21.89|19.81|21.71|19.64|0
1674002100000|2023-01-18 00:35:00|21.89|19.81|21.87|19.78|21.97|19.88|21.81|19.74|0
1674002400000|2023-01-18 00:40:00|21.88|19.79|21.81|19.74|21.89|19.81|21.81|19.74|0
1674002700000|2023-01-18 00:45:00|21.79|19.71|21.79|19.71|21.79|19.71|21.68|19.62|0
1674003000000|2023-01-18 00:50:00|21.81|19.74|21.92|19.83|21.97|19.88|21.8|19.72|0
1674003300000|2023-01-18 00:55:00|21.89|19.81|21.86|19.78|21.94|19.85|21.86|19.78|0
1674003600000|2023-01-18 01:00:00|21.84|19.76|22.15|20.04|22.15|20.04|21.84|19.76|0
1674003900000|2023-01-18 01:05:00|22.18|20.06|22.18|20.06|22.2|20.09|22.12|20.02|0
1674004200000|2023-01-18 01:10:00|22.2|20.09|22.15|20.04|22.2|20.09|22.04|19.94|0
1674004500000|2023-01-18 01:15:00|22.17|20.06|22.23|20.11|22.25|20.13|22.1|19.99|0
1674004800000|2023-01-18 01:20:00|22.2|20.09|22.07|19.97|22.28|20.16|22.04|19.94|0
1674005100000|2023-01-18 01:25:00|22.08|19.98|21.99|19.9|22.1|19.99|21.94|19.85|0
1674005400000|2023-01-18 01:30:00|21.96|19.87|21.96|19.87|22.07|19.97|21.94|19.85|0
1674005700000|2023-01-18 01:35:00|21.94|19.85|21.83|19.75|22.02|19.92|21.83|19.75|0
1674006000000|2023-01-18 01:40:00|21.85|19.76|21.96|19.87|21.96|19.87|21.83|19.75|0
1674006300000|2023-01-18 01:45:00|21.94|19.85|21.88|19.8|21.94|19.85|21.83|19.75|0
1674006600000|2023-01-18 01:50:00|21.86|19.78|21.88|19.8|21.88|19.8|21.83|19.75|0
1674006900000|2023-01-18 01:55:00|21.96|19.87|22.12|20.01|22.12|20.01|21.93|19.85|0
1674007200000|2023-01-18 02:00:00|22.09|19.99|22.27|20.15|22.3|20.18|22.09|19.99|0
1674007500000|2023-01-18 02:05:00|22.26|20.14|22.27|20.15|22.3|20.18|22.19|20.08|0
1674007800000|2023-01-18 02:10:00|22.25|20.13|22.25|20.13|22.3|20.18|22.22|20.1|0
1674008100000|2023-01-18 02:15:00|22.27|20.15|22.3|20.17|22.35|20.22|22.25|20.13|0
1674008400000|2023-01-18 02:20:00|22.28|20.16|22.27|20.15|22.3|20.17|22.25|20.13|0
1674008700000|2023-01-18 02:25:00|22.28|20.16|22.11|20.01|22.28|20.16|22.11|20.01|0
1674009000000|2023-01-18 02:30:00|22.09|19.98|22.03|19.94|22.1|19.99|22.03|19.94|0
1674009300000|2023-01-18 02:35:00|22.06|19.96|21.9|19.82|22.09|19.98|21.89|19.81|0
1674009600000|2023-01-18 02:40:00|21.93|19.84|24.4|22.08|25|22.62|21.9|19.82|0
1674009900000|2023-01-18 02:45:00|24.37|22.05|23.42|21.19|24.53|22.19|23.31|21.09|0
1674010200000|2023-01-18 02:50:00|23.4|21.17|23.26|21.04|23.56|21.32|23.18|20.97|0
1674010500000|2023-01-18 02:55:00|23.2|20.99|23.64|21.39|23.64|21.39|23.2|20.99|0
1674010800000|2023-01-18 03:00:00|23.67|21.42|23.55|21.3|23.7|21.44|23.37|21.14|0
1674011100000|2023-01-18 03:05:00|23.53|21.29|23.92|21.64|23.95|21.67|23.41|21.18|0
1674011400000|2023-01-18 03:10:00|23.95|21.67|23.97|21.69|23.99|21.7|23.82|21.55|0
1674011700000|2023-01-18 03:15:00|23.95|21.67|23.89|21.61|24|21.72|23.81|21.54|0
1674012000000|2023-01-18 03:20:00|23.92|21.64|23.7|21.44|24|21.72|23.7|21.44|0
1674012300000|2023-01-18 03:25:00|23.72|21.46|23.67|21.41|23.78|21.51|23.67|21.41|0
1674012600000|2023-01-18 03:30:00|23.69|21.44|23.2|20.99|23.69|21.44|23.2|20.99|0
1674012900000|2023-01-18 03:35:00|23.23|21.01|22.91|20.73|23.31|21.09|22.85|20.67|0
1674013200000|2023-01-18 03:40:00|22.93|20.74|22.87|20.7|22.95|20.77|22.77|20.6|0
1674013500000|2023-01-18 03:45:00|22.85|20.67|22.87|20.69|22.98|20.79|22.85|20.67|0
1674013800000|2023-01-18 03:50:00|22.89|20.71|22.82|20.65|22.93|20.74|22.71|20.55|0
1674014100000|2023-01-18 03:55:00|22.79|20.62|22.95|20.77|22.95|20.77|22.74|20.57|0
1674014400000|2023-01-18 04:00:00|22.98|20.79|23.09|20.89|23.25|21.04|22.98|20.79|0
1674014700000|2023-01-18 04:05:00|23.06|20.86|22.87|20.69|23.07|20.88|22.76|20.6|0
1674015000000|2023-01-18 04:10:00|22.84|20.67|23.15|20.95|23.17|20.96|22.84|20.67|0
1674015300000|2023-01-18 04:15:00|23.14|20.94|23.17|20.96|23.19|20.99|22.98|20.79|0
1674015600000|2023-01-18 04:20:00|23.14|20.94|23.07|20.87|23.17|20.96|23.06|20.86|0
1674015900000|2023-01-18 04:25:00|23.06|20.86|23.22|21.01|23.25|21.03|23.03|20.84|0
1674016200000|2023-01-18 04:30:00|23.19|20.98|23.27|21.06|23.3|21.08|23.11|20.91|0
1674016500000|2023-01-18 04:35:00|23.29|21.07|23.22|21.01|23.3|21.08|23.22|21.01|0
1674016800000|2023-01-18 04:40:00|23.25|21.03|23.27|21.06|23.3|21.08|23.19|20.98|0
1674017100000|2023-01-18 04:45:00|23.3|21.08|23.3|21.08|23.3|21.08|23.24|21.03|0
1674017400000|2023-01-18 04:50:00|23.33|21.1|23.38|21.15|23.55|21.3|23.33|21.1|0
1674017700000|2023-01-18 04:55:00|23.35|21.13|23.42|21.19|23.44|21.2|23.35|21.13|0
1674018000000|2023-01-18 05:00:00|23.43|21.2|23.38|21.15|23.46|21.23|23.38|21.15|0
1674018300000|2023-01-18 05:05:00|23.41|21.18|23.24|21.03|23.41|21.18|23.21|21|0
1674018600000|2023-01-18 05:10:00|23.21|21|23.19|20.98|23.27|21.05|23.13|20.93|0
1674018900000|2023-01-18 05:15:00|23.16|20.95|23.27|21.05|23.3|21.08|23.16|20.95|0
1674019200000|2023-01-18 05:20:00|23.28|21.06|23.27|21.05|23.35|21.13|23.27|21.05|0
1674019500000|2023-01-18 05:25:00|23.29|21.08|23.21|21|23.32|21.1|23.19|20.98|0
1674019800000|2023-01-18 05:30:00|23.24|21.03|23.16|20.95|23.24|21.03|23.16|20.95|0
1674020100000|2023-01-18 05:35:00|23.18|20.98|23.13|20.93|23.18|20.98|23.1|20.9|0
1674020400000|2023-01-18 05:40:00|23.16|20.95|23.18|20.98|23.29|21.07|23.13|20.93|0
1674020700000|2023-01-18 05:45:00|23.16|20.95|23.32|21.1|23.37|21.15|23.16|20.95|0
1674021000000|2023-01-18 05:50:00|23.35|21.12|23.35|21.12|23.4|21.17|23.29|21.07|0
1674021300000|2023-01-18 05:55:00|23.37|21.15|23.34|21.12|23.37|21.15|23.26|21.05|0
1674021600000|2023-01-18 06:00:00|23.32|21.1|23.26|21.05|23.37|21.15|23.26|21.05|0
1674021900000|2023-01-18 06:05:00|23.29|21.07|23.38|21.16|23.4|21.17|23.29|21.07|0
1674022200000|2023-01-18 06:10:00|23.4|21.17|23.4|21.17|23.45|21.22|23.34|21.12|0
1674022500000|2023-01-18 06:15:00|23.38|21.16|23.37|21.14|23.45|21.22|23.34|21.12|0
1674022800000|2023-01-18 06:20:00|23.36|21.13|23.52|21.28|23.53|21.29|23.34|21.12|0
1674023100000|2023-01-18 06:25:00|23.51|21.27|23.48|21.24|23.56|21.32|23.45|21.22|0
1674023400000|2023-01-18 06:30:00|23.45|21.22|23.53|21.29|23.53|21.29|23.44|21.2|0
1674023700000|2023-01-18 06:35:00|23.52|21.28|23.75|21.49|23.78|21.52|23.5|21.27|0
1674024000000|2023-01-18 06:40:00|23.73|21.47|23.63|21.38|23.81|21.54|23.59|21.34|0
1674024300000|2023-01-18 06:45:00|23.61|21.36|23.49|21.25|23.63|21.38|23.49|21.25|0
1674024600000|2023-01-18 06:50:00|23.5|21.26|23.47|21.24|23.5|21.26|23.42|21.19|0
1674024900000|2023-01-18 06:55:00|23.5|21.26|23.75|21.49|23.75|21.49|23.47|21.24|0
1674025200000|2023-01-18 07:00:00|23.72|21.46|23.78|21.51|23.97|21.69|23.69|21.44|0
1674025500000|2023-01-18 07:05:00|23.75|21.49|23.72|21.46|23.8|21.54|23.69|21.44|0
1674025800000|2023-01-18 07:10:00|23.75|21.49|23.92|21.64|23.94|21.66|23.72|21.46|0
1674026100000|2023-01-18 07:15:00|23.94|21.66|23.75|21.49|23.94|21.66|23.75|21.49|0
1674026400000|2023-01-18 07:20:00|23.78|21.51|23.83|21.56|23.86|21.59|23.72|21.46|0
1674026700000|2023-01-18 07:25:00|23.8|21.54|23.77|21.51|23.97|21.69|23.75|21.48|0
1674027000000|2023-01-18 07:30:00|23.76|21.5|23.8|21.53|23.8|21.53|23.69|21.43|0
1674027300000|2023-01-18 07:35:00|23.81|21.55|23.75|21.48|23.97|21.69|23.75|21.48|0
1674027600000|2023-01-18 07:40:00|23.72|21.46|23.29|21.07|23.8|21.53|23.29|21.07|0
1674027900000|2023-01-18 07:45:00|23.3|21.08|23.36|21.13|23.47|21.23|23.25|21.03|0
1674028200000|2023-01-18 07:50:00|23.33|21.11|23.63|21.38|23.66|21.41|23.32|21.1|0
1674028500000|2023-01-18 07:55:00|23.62|21.37|23.63|21.38|23.73|21.47|23.58|21.33|0
1674028800000|2023-01-18 08:00:00|23.6|21.36|23.66|21.41|23.74|21.48|23.52|21.28|0
1674029100000|2023-01-18 08:05:00|23.64|21.39|23.82|21.56|23.88|21.61|23.49|21.26|0
1674029400000|2023-01-18 08:10:00|23.87|21.59|24.02|21.73|24.05|21.76|23.85|21.58|0
1674029700000|2023-01-18 08:15:00|24.05|21.76|23.68|21.43|24.05|21.76|23.68|21.43|0
1674030000000|2023-01-18 08:20:00|23.71|21.45|23.22|21.01|23.71|21.45|23.22|21.01|0
1674030300000|2023-01-18 08:25:00|23.19|20.98|23.09|20.89|23.22|21.01|22.95|20.76|0
1674030600000|2023-01-18 08:30:00|23.08|20.88|22.9|20.72|23.13|20.93|22.86|20.69|0
1674030900000|2023-01-18 08:35:00|22.92|20.74|22.86|20.69|22.92|20.74|22.68|20.52|0
1674031200000|2023-01-18 08:40:00|22.85|20.67|23|20.81|23|20.81|22.76|20.59|0
1674031500000|2023-01-18 08:45:00|22.97|20.78|22.96|20.77|23.02|20.83|22.88|20.7|0
1674031800000|2023-01-18 08:50:00|22.93|20.75|23.21|21|23.3|21.08|22.92|20.73|0
1674032100000|2023-01-18 08:55:00|23.24|21.03|23.4|21.17|23.43|21.2|23.24|21.03|0
1674032400000|2023-01-18 09:00:00|23.43|21.2|23.16|20.95|23.51|21.27|23.16|20.95|0
1674032700000|2023-01-18 09:05:00|23.18|20.98|23.16|20.95|23.24|21.03|22.97|20.78|0
1674033000000|2023-01-18 09:10:00|23.13|20.93|23.07|20.88|23.18|20.98|22.97|20.78|0
1674033300000|2023-01-18 09:15:00|23.06|20.86|23.18|20.97|23.24|21.02|22.99|20.8|0
1674033600000|2023-01-18 09:20:00|23.16|20.95|23.26|21.05|23.32|21.1|23.16|20.95|0
1674033900000|2023-01-18 09:25:00|23.28|21.06|23.07|20.88|23.35|21.12|23.07|20.88|0
1674034200000|2023-01-18 09:30:00|23.06|20.86|22.99|20.8|23.11|20.91|22.96|20.78|0
1674034500000|2023-01-18 09:35:00|23|20.81|22.96|20.78|23.13|20.92|22.92|20.74|0
1674034800000|2023-01-18 09:40:00|22.94|20.75|22.96|20.78|23.04|20.85|22.91|20.73|0
1674035100000|2023-01-18 09:45:00|22.95|20.76|23.1|20.9|23.1|20.9|22.83|20.65|0
1674035400000|2023-01-18 09:50:00|23.07|20.87|23.12|20.92|23.15|20.95|23.04|20.85|0
1674035700000|2023-01-18 09:55:00|23.15|20.95|23.15|20.95|23.25|21.03|23.15|20.95|0
1674036000000|2023-01-18 10:00:00|23.12|20.92|23.2|20.99|23.23|21.02|23.01|20.82|0
1674036300000|2023-01-18 10:05:00|23.18|20.97|23.18|20.97|23.2|20.99|23.07|20.87|0
1674036600000|2023-01-18 10:10:00|23.16|20.96|23.12|20.92|23.18|20.97|23.01|20.82|0
1674036900000|2023-01-18 10:15:00|23.15|20.94|23.18|20.97|23.27|21.05|23.12|20.92|0
1674037200000|2023-01-18 10:20:00|23.19|20.98|23.21|21|23.23|21.02|23.08|20.88|0
1674037500000|2023-01-18 10:25:00|23.2|20.99|22.94|20.76|23.23|21.02|22.93|20.75|0
1674037800000|2023-01-18 10:30:00|22.97|20.78|22.85|20.67|22.98|20.8|22.8|20.62|0
1674038100000|2023-01-18 10:35:00|22.82|20.65|22.98|20.79|23.06|20.87|22.79|20.62|0
1674038400000|2023-01-18 10:40:00|23.01|20.82|23.04|20.84|23.09|20.89|22.93|20.75|0
1674038700000|2023-01-18 10:45:00|23.06|20.87|23.31|21.09|23.31|21.09|23.04|20.84|0
1674039000000|2023-01-18 10:50:00|23.32|21.1|23.42|21.19|23.42|21.19|23.25|21.04|0
1674039300000|2023-01-18 10:55:00|23.44|21.21|23.28|21.06|23.55|21.31|23.28|21.06|0
1674039600000|2023-01-18 11:00:00|23.31|21.09|23.36|21.14|23.39|21.16|23.28|21.06|0
1674039900000|2023-01-18 11:05:00|23.37|21.15|23.39|21.16|23.51|21.27|23.22|21.01|0
1674040200000|2023-01-18 11:10:00|23.37|21.15|23.52|21.28|23.55|21.31|23.36|21.13|0
1674040500000|2023-01-18 11:15:00|23.55|21.31|23.39|21.16|23.55|21.31|23.39|21.16|0
1674040800000|2023-01-18 11:20:00|23.37|21.15|23.52|21.28|23.52|21.28|23.36|21.13|0
1674041100000|2023-01-18 11:25:00|23.5|21.26|23.33|21.11|23.55|21.31|23.33|21.11|0
1674041400000|2023-01-18 11:30:00|23.3|21.08|23.26|21.05|23.3|21.08|23.14|20.93|0
1674041700000|2023-01-18 11:35:00|23.27|21.06|23.49|21.26|23.52|21.28|23.25|21.03|0
1674042000000|2023-01-18 11:40:00|23.48|21.24|23.51|21.27|23.52|21.28|23.47|21.23|0
1674042300000|2023-01-18 11:45:00|23.52|21.28|23.4|21.17|23.52|21.28|23.33|21.11|0
1674042600000|2023-01-18 11:50:00|23.38|21.16|23.52|21.28|23.63|21.38|23.38|21.16|0
1674042900000|2023-01-18 11:55:00|23.49|21.25|23.56|21.32|23.63|21.38|23.49|21.25|0
1674043200000|2023-01-18 12:00:00|23.49|21.25|23.68|21.43|23.74|21.48|23.49|21.25|0
1674043500000|2023-01-18 12:05:00|23.71|21.45|23.54|21.3|23.77|21.5|23.5|21.26|0
1674043800000|2023-01-18 12:10:00|23.56|21.31|23.63|21.38|23.68|21.43|23.56|21.31|0
1674044100000|2023-01-18 12:15:00|23.65|21.4|23.68|21.43|23.74|21.48|23.63|21.38|0
1674044400000|2023-01-18 12:20:00|23.65|21.4|23.71|21.45|23.82|21.55|23.65|21.4|0
1674044700000|2023-01-18 12:25:00|23.72|21.46|23.82|21.55|23.85|21.58|23.62|21.37|0
1674045000000|2023-01-18 12:30:00|23.85|21.58|23.79|21.52|23.87|21.6|23.75|21.49|0
1674045300000|2023-01-18 12:35:00|23.78|21.51|23.9|21.62|23.9|21.62|23.76|21.5|0
1674045600000|2023-01-18 12:40:00|23.91|21.64|24.07|21.78|24.1|21.8|23.82|21.55|0
1674045900000|2023-01-18 12:45:00|24.1|21.8|23.81|21.55|24.51|22.18|23.79|21.52|0
1674046200000|2023-01-18 12:50:00|23.83|21.56|24.04|21.75|24.04|21.75|23.81|21.55|0
1674046500000|2023-01-18 12:55:00|24.01|21.72|24.02|21.73|24.09|21.8|23.98|21.7|0
1674046800000|2023-01-18 13:00:00|24.01|21.72|23.77|21.51|24.04|21.75|23.76|21.49|0
1674047100000|2023-01-18 13:05:00|23.78|21.52|23.62|21.37|23.78|21.52|23.56|21.32|0
1674047400000|2023-01-18 13:10:00|23.59|21.34|23.75|21.49|23.81|21.54|23.59|21.34|0
1674047700000|2023-01-18 13:15:00|23.78|21.52|23.67|21.42|23.84|21.57|23.62|21.37|0
1674048000000|2023-01-18 13:20:00|23.64|21.39|23.37|21.14|23.67|21.42|23.37|21.14|0
1674048300000|2023-01-18 13:25:00|23.34|21.12|24.43|20.53|24.69|21.54|23.31|20.41|0
1674048600000|2023-01-18 13:30:00|24.58|20.68|23.2|20.99|25.82|22.44|23.09|20.68|0
1674048900000|2023-01-18 13:35:00|23.17|20.97|23.31|21.09|23.59|21.34|22.82|20.65|0
1674049200000|2023-01-18 13:40:00|23.34|21.11|22.56|20.41|23.42|21.19|22.14|20.03|0
1674049500000|2023-01-18 13:45:00|22.59|20.44|23.36|21.14|23.77|21.5|22.59|20.44|0
1674049800000|2023-01-18 13:50:00|23.34|21.11|23.5|21.26|23.53|21.29|23.28|21.06|0
1674050100000|2023-01-18 13:55:00|23.47|21.24|23.47|21.24|23.56|21.31|23.23|21.01|0
1674050400000|2023-01-18 14:00:00|23.45|21.21|23.72|21.46|23.72|21.46|23.11|20.91|0
1674050700000|2023-01-18 14:05:00|23.75|21.49|23.97|21.69|24|21.72|23.72|21.46|0
1674051000000|2023-01-18 14:10:00|24|21.72|23.66|21.41|24|21.72|23.58|21.34|0
1674051300000|2023-01-18 14:15:00|23.65|21.4|23.47|21.23|23.86|21.59|23.41|21.18|0
1674051600000|2023-01-18 14:20:00|23.5|21.26|23.72|21.46|23.8|21.54|23.36|21.13|0
1674051900000|2023-01-18 14:25:00|23.66|21.41|23.25|21.03|23.8|21.54|23.25|21.03|0
1674052200000|2023-01-18 14:30:00|23.5|21.26|23.61|21.36|23.89|21.61|22.97|20.79|0
1674052500000|2023-01-18 14:35:00|23.44|21.21|23.14|20.93|23.61|21.36|22.65|20.49|0
1674052800000|2023-01-18 14:40:00|23.22|21.01|23.16|20.96|24.03|21.74|22.78|20.61|0
1674053100000|2023-01-18 14:45:00|23.14|20.93|23.44|21.21|23.55|21.31|22.81|20.64|0
1674053400000|2023-01-18 14:50:00|23.41|21.18|23.55|21.31|23.97|21.69|23.38|21.16|0
1674053700000|2023-01-18 14:55:00|23.49|21.26|23.85|21.58|23.91|21.63|23.27|21.06|0
1674054000000|2023-01-18 15:00:00|24.19|21.89|23.95|21.67|24.36|22.04|23.85|21.58|0
1674054300000|2023-01-18 15:05:00|24.02|21.73|23.99|21.71|24.5|22.17|23.97|21.68|0
1674054600000|2023-01-18 15:10:00|23.91|21.63|23.8|21.53|24.16|21.86|23.66|21.4|0
1674054900000|2023-01-18 15:15:00|23.85|21.58|23.16|20.95|24.22|21.91|22.83|20.66|0
1674055200000|2023-01-18 15:20:00|23.2|20.99|23.6|21.35|23.74|21.48|23.2|20.99|0
1674055500000|2023-01-18 15:25:00|23.66|21.4|23.71|21.45|23.77|21.5|23.41|21.18|0
1674055800000|2023-01-18 15:30:00|23.74|21.48|23.08|20.88|23.79|21.53|22.91|20.73|0
1674056100000|2023-01-18 15:35:00|23.16|20.95|22.27|20.15|23.16|20.95|22.21|20.1|0
1674056400000|2023-01-18 15:40:00|22.32|20.2|21.55|19.5|22.56|20.41|21.24|19.22|0
1674056700000|2023-01-18 15:45:00|21.5|19.45|21.47|19.43|21.92|19.83|21.37|19.34|0
1674057000000|2023-01-18 15:50:00|21.42|19.38|20.81|18.83|21.45|19.4|20.81|18.83|0
1674057300000|2023-01-18 15:55:00|20.68|18.71|20.95|18.95|21.01|19.01|20.36|18.42|0
1674057600000|2023-01-18 16:00:00|20.97|18.97|20.96|18.97|21.62|19.56|20.74|18.77|0
1674057900000|2023-01-18 16:05:00|20.99|18.99|20.3|18.36|20.99|18.99|20.02|18.11|0
1674058200000|2023-01-18 16:10:00|20.32|18.39|20.25|18.32|20.35|18.41|19.93|18.03|0
1674058500000|2023-01-18 16:15:00|20.22|18.3|19.83|17.94|20.25|18.32|19.78|17.9|0
1674058800000|2023-01-18 16:20:00|19.81|17.92|19.26|17.42|19.81|17.92|19.09|17.27|0
1674059100000|2023-01-18 16:25:00|19.8|17.91|19.88|17.99|20.75|18.78|19.59|17.73|0
1674059400000|2023-01-18 16:30:00|19.76|17.88|19.33|17.49|19.78|17.9|19.19|17.36|0
1674059700000|2023-01-18 16:35:00|19.4|17.55|19.23|17.4|19.61|17.74|19.16|17.34|0
1674060000000|2023-01-18 16:40:00|19.28|17.44|18.96|17.16|19.47|17.61|18.85|17.05|0
1674060300000|2023-01-18 16:45:00|18.92|17.11|19.93|18.03|19.93|18.03|18.92|17.11|0
1674060600000|2023-01-18 16:50:00|19.88|17.98|19.57|17.7|19.88|17.98|19.38|17.53|0
1674060900000|2023-01-18 16:55:00|19.64|17.77|19.95|18.05|20.04|18.14|19.42|17.57|0
1674061200000|2023-01-18 17:00:00|19.92|18.03|19.61|17.74|20.09|18.18|19.56|17.7|0
1674061500000|2023-01-18 17:05:00|19.64|17.77|19.61|17.74|19.78|17.9|19.35|17.51|0
1674061800000|2023-01-18 17:10:00|19.59|17.72|19.87|17.98|19.87|17.98|19.45|17.59|0
1674062100000|2023-01-18 17:15:00|19.83|17.94|19.35|17.51|19.83|17.94|19.35|17.51|0
1674062400000|2023-01-18 17:20:00|19.37|17.53|19.14|17.32|19.44|17.59|19.14|17.32|0
1674062700000|2023-01-18 17:25:00|19.12|17.29|18.86|17.06|19.21|17.38|18.73|16.93|0
1674063000000|2023-01-18 17:30:00|18.82|17.02|18.79|16.99|18.88|17.08|18.62|16.82|0
1674063300000|2023-01-18 17:35:00|18.82|17.02|18.97|17.17|19.18|17.36|18.82|17.02|0
1674063600000|2023-01-18 17:40:00|18.95|17.15|18.06|16.26|19.14|17.31|18.06|16.26|0
1674063900000|2023-01-18 17:45:00|18.08|16.28|18.17|16.37|18.19|16.39|17.98|16.18|0
1674064200000|2023-01-18 17:50:00|18.19|16.39|17.77|15.97|18.28|16.48|17.7|15.9|0
1674064500000|2023-01-18 17:55:00|17.74|15.94|17.77|15.97|18|16.2|17.66|15.86|0
1674064800000|2023-01-18 18:00:00|17.79|15.99|17.27|15.47|17.91|16.11|17.23|15.43|0
1674065100000|2023-01-18 18:05:00|17.29|15.49|17.77|15.97|18.13|16.33|17.29|15.49|0
1674065400000|2023-01-18 18:10:00|17.73|15.93|17.73|15.93|17.84|16.04|17.63|15.83|0
1674065700000|2023-01-18 18:15:00|17.75|15.95|17.75|15.95|17.81|16.01|17.67|15.87|0
1674066000000|2023-01-18 18:20:00|17.73|15.93|17.92|16.12|17.96|16.16|17.67|15.87|0
1674066300000|2023-01-18 18:25:00|17.85|16.05|18.28|16.48|18.3|16.5|17.85|16.05|0
1674066600000|2023-01-18 18:30:00|18.26|16.46|18.09|16.29|18.45|16.65|18.04|16.24|0
1674066900000|2023-01-18 18:35:00|18.15|16.35|18.32|16.52|18.49|16.69|18.05|16.25|0
1674067200000|2023-01-18 18:40:00|18.34|16.54|18.64|16.84|18.69|16.89|18.34|16.54|0
1674067500000|2023-01-18 18:45:00|18.6|16.8|18.64|16.84|18.91|17.1|18.53|16.73|0
1674067800000|2023-01-18 18:50:00|18.6|16.8|18.79|16.99|18.88|17.08|18.6|16.8|0
1674068100000|2023-01-18 18:55:00|18.77|16.97|18.49|16.69|18.79|16.99|18.45|16.65|0
1674068400000|2023-01-18 19:00:00|18.53|16.73|18.45|16.65|18.62|16.82|18.23|16.43|0
1674068700000|2023-01-18 19:05:00|18.46|16.66|18.06|16.26|18.46|16.66|17.83|16.03|0
1674069000000|2023-01-18 19:10:00|18.04|16.24|18.17|16.37|18.32|16.52|18.02|16.22|0
1674069300000|2023-01-18 19:15:00|18.15|16.35|17.89|16.09|18.17|16.37|17.83|16.03|0
1674069600000|2023-01-18 19:20:00|17.91|16.11|18.12|16.32|18.25|16.45|17.91|16.11|0
1674069900000|2023-01-18 19:25:00|18.15|16.35|18.36|16.56|18.42|16.62|18.06|16.26|0
1674070200000|2023-01-18 19:30:00|18.34|16.54|18.44|16.64|18.51|16.71|18.34|16.54|0
1674070500000|2023-01-18 19:35:00|18.42|16.62|17.97|16.17|18.44|16.64|17.93|16.13|0
1674070800000|2023-01-18 19:40:00|17.95|16.15|18.03|16.23|18.03|16.23|17.82|16.02|0
1674071100000|2023-01-18 19:45:00|17.99|16.19|17.82|16.02|18.1|16.3|17.82|16.02|0
1674071400000|2023-01-18 19:50:00|17.84|16.04|17.74|15.94|17.86|16.06|17.7|15.9|0
1674071700000|2023-01-18 19:55:00|17.78|15.98|17.72|15.92|17.8|16|17.65|15.85|0
1674072000000|2023-01-18 20:00:00|17.69|15.89|17.44|15.64|17.69|15.89|17.4|15.6|0
1674072300000|2023-01-18 20:05:00|17.45|15.65|17.61|15.81|17.69|15.89|17.36|15.56|0
1674072600000|2023-01-18 20:10:00|17.59|15.79|17.73|15.93|18.07|16.27|17.57|15.77|0
1674072900000|2023-01-18 20:15:00|17.78|15.98|17.53|15.73|17.92|16.12|17.4|15.6|0
1674073200000|2023-01-18 20:20:00|17.51|15.71|17.47|15.67|17.69|15.89|17.43|15.63|0
1674073500000|2023-01-18 20:25:00|17.49|15.69|17.32|15.52|17.55|15.75|17.28|15.48|0
1674073800000|2023-01-18 20:30:00|17.3|15.5|16.9|15.1|17.34|15.54|16.88|15.08|0
1674074100000|2023-01-18 20:35:00|16.92|15.12|16.77|14.97|17.02|15.22|16.77|14.97|0
1674074400000|2023-01-18 20:40:00|16.75|14.95|16.52|14.72|16.75|14.95|16.46|14.66|0
1674074700000|2023-01-18 20:45:00|16.54|14.74|16.42|14.62|16.71|14.91|16.36|14.56|0
1674075000000|2023-01-18 20:50:00|16.34|14.54|16.46|14.66|16.71|14.91|16.32|14.52|0
1674075300000|2023-01-18 20:55:00|16.48|14.68|16.32|14.52|16.48|14.68|16.1|14.3|0
1674075600000|2023-01-18 21:00:00|16.3|14.5|16.2|14.4|16.3|14.5|16.2|14.4|0
1674075900000|2023-01-18 21:05:00|16.22|14.42|16.26|14.46|16.26|14.46|16.18|14.38|0
1674076200000|2023-01-18 21:10:00|16.3|14.5|16.22|14.42|16.34|14.54|16.2|14.4|0
1674076500000|2023-01-18 21:15:00|16.34|14.34|16.3|14.3|16.34|14.34|16.3|14.3|0
1674076800000|2023-01-18 21:20:00|16.32|14.32|16.32|14.32|16.34|14.34|16.3|14.3|0
1674077100000|2023-01-18 21:25:00|16.34|14.34|16.3|14.3|16.36|14.36|16.3|14.3|0
1674077400000|2023-01-18 21:30:00|16.32|14.32|16.36|14.36|16.36|14.36|16.32|14.32|0
1674077700000|2023-01-18 21:35:00|16.38|14.38|16.36|14.36|16.38|14.38|16.32|14.32|0
1674078000000|2023-01-18 21:40:00|16.34|14.34|16.34|14.34|16.36|14.36|16.34|14.34|0
1674078300000|2023-01-18 21:45:00|16.36|14.36|16.32|14.32|16.36|14.36|16.32|14.32|0
1674078600000|2023-01-18 21:50:00|16.34|14.34|16.41|14.41|16.41|14.41|16.34|14.34|0
1674078900000|2023-01-18 21:55:00|16.43|14.43|16.34|14.34|16.45|14.45|16.34|14.34|0
1674079200000|2023-01-18 22:00:00|16.39|14.39|16.36|14.36|16.4|14.4|16.35|14.35|0
1674079500000|2023-01-18 22:05:00|16.35|14.35|16.34|14.34|16.35|14.35|16.34|14.34|0
1674079800000|2023-01-18 22:10:00|16.36|14.36|16.35|14.35|16.36|14.36|16.35|14.35|0
1674080100000|2023-01-18 22:15:00|16.34|14.34|16.31|14.31|16.34|14.34|16.31|14.31|0
1674080400000|2023-01-18 22:20:00|16.33|14.33|16.35|14.35|16.35|14.35|16.31|14.31|0
1674080700000|2023-01-18 22:25:00|16.36|14.36|16.35|14.35|16.39|14.39|16.35|14.35|0
1674081000000|2023-01-18 22:30:00|16.34|14.34|16.33|14.33|16.34|14.34|16.31|14.31|0
1674081600000|2023-01-18 22:40:00|16.32|14.32|16.31|14.31|16.32|14.32|16.31|14.31|0
1674081900000|2023-01-18 22:45:00|16.32|14.32|16.31|14.31|16.32|14.32|16.31|14.31|0
1674082200000|2023-01-18 22:50:00|16.33|14.33|16.29|14.29|16.33|14.33|16.29|14.29|0
1674082500000|2023-01-18 22:55:00|16.28|14.28|16.29|14.29|16.29|14.29|16.25|14.25|0
1674082800000|2023-01-18 23:00:00|16.2|14.2|16.33|14.33|16.37|14.37|16.15|14.15|0
1674083100000|2023-01-18 23:05:00|16.35|14.35|16.48|14.48|16.48|14.48|16.35|14.35|0
1674083400000|2023-01-18 23:10:00|16.49|14.49|16.39|14.39|16.5|14.5|16.39|14.39|0
1674083700000|2023-01-18 23:15:00|16.41|14.41|16.4|14.4|16.46|14.46|16.37|14.37|0
1674084000000|2023-01-18 23:20:00|16.39|14.39|16.42|14.42|16.42|14.42|16.35|14.35|0
1674084300000|2023-01-18 23:25:00|16.43|14.43|16.46|14.46|16.48|14.48|16.42|14.42|0
1674084600000|2023-01-18 23:30:00|16.47|14.47|16.44|14.44|16.47|14.47|16.36|14.36|0
1674084900000|2023-01-18 23:35:00|16.46|14.46|16.42|14.42|16.47|14.47|16.41|14.41|0
1674085200000|2023-01-18 23:40:00|16.4|14.4|16.46|14.46|16.46|14.46|16.37|14.37|0
1674085500000|2023-01-18 23:45:00|16.48|14.48|16.52|14.52|16.56|14.56|16.48|14.48|0
1674085800000|2023-01-18 23:50:00|16.5|14.5|16.48|14.48|16.56|14.56|16.48|14.48|0
1674086100000|2023-01-18 23:55:00|16.5|14.5|16.4|14.4|16.5|14.5|16.4|14.4|0
1674086400000|2023-01-19 00:00:00|16.37|14.37|16.38|14.38|16.42|14.42|16.3|14.3|0
1674086700000|2023-01-19 00:05:00|16.35|14.35|15.99|13.99|16.36|14.36|15.99|13.99|0
1674087000000|2023-01-19 00:10:00|15.98|13.98|16.22|14.22|16.22|14.22|15.98|13.98|0
1674087300000|2023-01-19 00:15:00|16.21|14.21|16.17|14.17|16.3|14.3|16.14|14.14|0
1674087600000|2023-01-19 00:20:00|16.19|14.19|16.01|14.01|16.26|14.26|15.97|13.97|0
1674087900000|2023-01-19 00:25:00|15.99|13.99|16|14|16.03|14.03|15.86|13.86|0
1674088200000|2023-01-19 00:30:00|16.01|14.01|16.09|14.09|16.15|14.15|16.01|14.01|0
1674088500000|2023-01-19 00:35:00|16.11|14.11|16.06|14.06|16.16|14.16|16.03|14.03|0
1674088800000|2023-01-19 00:40:00|16.05|14.05|15.97|13.97|16.05|14.05|15.97|13.97|0
1674089100000|2023-01-19 00:45:00|15.93|13.93|15.95|13.95|15.97|13.97|15.82|13.82|0
1674089400000|2023-01-19 00:50:00|15.94|13.94|15.88|13.88|15.95|13.95|15.88|13.88|0
1674089700000|2023-01-19 00:55:00|15.9|13.9|15.86|13.86|15.93|13.93|15.82|13.82|0
1674090000000|2023-01-19 01:00:00|15.88|13.88|15.92|13.92|15.95|13.95|15.82|13.82|0
1674090300000|2023-01-19 01:05:00|15.93|13.93|15.93|13.93|16.03|14.03|15.86|13.86|0
1674090600000|2023-01-19 01:10:00|15.95|13.95|15.88|13.88|16.01|14.01|15.86|13.86|0
1674090900000|2023-01-19 01:15:00|15.87|13.87|15.89|13.89|15.91|13.91|15.84|13.84|0
1674091200000|2023-01-19 01:20:00|15.87|13.87|15.93|13.93|15.93|13.93|15.84|13.84|0
1674091500000|2023-01-19 01:25:00|15.95|13.95|16.03|14.03|16.04|14.04|15.95|13.95|0
1674091800000|2023-01-19 01:30:00|16.01|14.01|16.02|14.02|16.04|14.04|15.95|13.95|0
1674092100000|2023-01-19 01:35:00|16.04|14.04|16.01|14.01|16.08|14.08|16.01|14.01|0
1674092400000|2023-01-19 01:40:00|16|14|16|14|16.04|14.04|15.97|13.97|0
1674092700000|2023-01-19 01:45:00|15.99|13.99|15.93|13.93|15.99|13.99|15.85|13.85|0
1674093000000|2023-01-19 01:50:00|15.91|13.91|15.81|13.81|15.91|13.91|15.81|13.81|0
1674093300000|2023-01-19 01:55:00|15.83|13.83|15.85|13.85|15.89|13.89|15.82|13.82|0
1674093600000|2023-01-19 02:00:00|15.83|13.83|15.83|13.83|15.87|13.87|15.81|13.81|0
1674093900000|2023-01-19 02:05:00|15.81|13.81|15.76|13.76|15.83|13.83|15.68|13.68|0
1674094200000|2023-01-19 02:10:00|15.75|13.75|15.7|13.7|15.76|13.76|15.68|13.68|0
1674094500000|2023-01-19 02:15:00|15.72|13.72|15.75|13.75|15.77|13.77|15.7|13.7|0
1674094800000|2023-01-19 02:20:00|15.74|13.74|15.74|13.74|15.75|13.75|15.68|13.68|0
1674095100000|2023-01-19 02:25:00|15.73|13.73|15.72|13.72|15.73|13.73|15.69|13.69|0
1674095400000|2023-01-19 02:30:00|15.74|13.74|15.87|13.87|15.87|13.87|15.74|13.74|0
1674095700000|2023-01-19 02:35:00|15.85|13.85|15.87|13.87|15.9|13.9|15.85|13.85|0
1674096000000|2023-01-19 02:40:00|15.85|13.85|15.88|13.88|15.9|13.9|15.81|13.81|0
1674096300000|2023-01-19 02:45:00|15.9|13.9|16|14|16.02|14.02|15.88|13.88|0
1674096600000|2023-01-19 02:50:00|16.02|14.02|16.04|14.04|16.06|14.06|16.02|14.02|0
1674096900000|2023-01-19 02:55:00|16.02|14.02|16.06|14.06|16.06|14.06|16|14|0
1674097200000|2023-01-19 03:00:00|16.09|14.09|16.13|14.13|16.17|14.17|16.09|14.09|0
1674097500000|2023-01-19 03:05:00|16.11|14.11|16.15|14.15|16.17|14.17|16.09|14.09|0
1674097800000|2023-01-19 03:10:00|16.17|14.17|16.21|14.21|16.25|14.25|16.15|14.15|0
1674098100000|2023-01-19 03:15:00|16.23|14.23|16.25|14.25|16.27|14.27|16.19|14.19|0
1674098400000|2023-01-19 03:20:00|16.27|14.27|16.21|14.21|16.27|14.27|16.21|14.21|0
1674098700000|2023-01-19 03:25:00|16.19|14.19|16.11|14.11|16.21|14.21|16.11|14.11|0
1674099000000|2023-01-19 03:30:00|16.13|14.13|16.05|14.05|16.15|14.15|16.05|14.05|0
1674099300000|2023-01-19 03:35:00|16.03|14.03|16.02|14.02|16.05|14.05|15.97|13.97|0
1674099600000|2023-01-19 03:40:00|16.01|14.01|15.94|13.94|16.13|14.13|15.92|13.92|0
1674099900000|2023-01-19 03:45:00|15.96|13.96|15.92|13.92|15.99|13.99|15.88|13.88|0
1674100200000|2023-01-19 03:50:00|15.9|13.9|15.9|13.9|15.95|13.95|15.88|13.88|0
1674100500000|2023-01-19 03:55:00|15.88|13.88|15.88|13.88|15.92|13.92|15.86|13.86|0
1674100800000|2023-01-19 04:00:00|15.9|13.9|16.09|14.09|16.13|14.13|15.9|13.9|0
1674101100000|2023-01-19 04:05:00|16.07|14.07|16.14|14.14|16.14|14.14|16.05|14.05|0
1674101400000|2023-01-19 04:10:00|16.16|14.16|16.07|14.07|16.2|14.2|16.07|14.07|0
1674101700000|2023-01-19 04:15:00|16.09|14.09|15.99|13.99|16.13|14.13|15.99|13.99|0
1674102000000|2023-01-19 04:20:00|16.01|14.01|15.95|13.95|16.01|14.01|15.93|13.93|0
1674102300000|2023-01-19 04:25:00|15.97|13.97|15.97|13.97|16|14|15.91|13.91|0
1674102600000|2023-01-19 04:30:00|15.95|13.95|15.95|13.95|15.99|13.99|15.91|13.91|0
1674102900000|2023-01-19 04:35:00|15.93|13.93|16.03|14.03|16.05|14.05|15.93|13.93|0
1674103200000|2023-01-19 04:40:00|16.01|14.01|15.99|13.99|16.03|14.03|15.95|13.95|0
1674103500000|2023-01-19 04:45:00|15.97|13.97|15.97|13.97|15.97|13.97|15.91|13.91|0
1674103800000|2023-01-19 04:50:00|15.95|13.95|16.01|14.01|16.01|14.01|15.93|13.93|0
1674104100000|2023-01-19 04:55:00|16.02|14.02|15.95|13.95|16.02|14.02|15.95|13.95|0
1674104400000|2023-01-19 05:00:00|15.99|13.99|16|14|16.02|14.02|15.93|13.93|0
1674104700000|2023-01-19 05:05:00|16.02|14.02|15.99|13.99|16.06|14.06|15.99|13.99|0
1674105000000|2023-01-19 05:10:00|16|14|15.98|13.98|16|14|15.93|13.93|0
1674105300000|2023-01-19 05:15:00|15.97|13.97|16|14|16|14|15.95|13.95|0
1674105600000|2023-01-19 05:20:00|15.98|13.98|16.04|14.04|16.04|14.04|15.98|13.98|0
1674105900000|2023-01-19 05:25:00|16.02|14.02|15.96|13.96|16.02|14.02|15.91|13.91|0
1674106200000|2023-01-19 05:30:00|15.98|13.98|15.91|13.91|15.98|13.98|15.89|13.89|0
1674106500000|2023-01-19 05:35:00|15.92|13.92|15.77|13.77|15.93|13.93|15.77|13.77|0
1674106800000|2023-01-19 05:40:00|15.79|13.79|15.81|13.81|15.81|13.81|15.77|13.77|0
1674107100000|2023-01-19 05:45:00|15.83|13.83|15.75|13.75|15.83|13.83|15.75|13.75|0
1674107400000|2023-01-19 05:50:00|15.74|13.74|15.75|13.75|15.82|13.82|15.7|13.7|0
1674107700000|2023-01-19 05:55:00|15.73|13.73|15.75|13.75|15.77|13.77|15.68|13.68|0
1674108000000|2023-01-19 06:00:00|15.77|13.77|15.73|13.73|15.81|13.81|15.73|13.73|0
1674108300000|2023-01-19 06:05:00|15.71|13.71|15.73|13.73|15.73|13.73|15.64|13.64|0
1674108600000|2023-01-19 06:10:00|15.75|13.75|15.71|13.71|15.79|13.79|15.68|13.68|0
1674108900000|2023-01-19 06:15:00|15.73|13.73|15.86|13.86|15.88|13.88|15.73|13.73|0
1674109200000|2023-01-19 06:20:00|15.88|13.88|15.85|13.85|15.88|13.88|15.83|13.83|0
1674109500000|2023-01-19 06:25:00|15.83|13.83|15.81|13.81|15.85|13.85|15.79|13.79|0
1674109800000|2023-01-19 06:30:00|15.84|13.84|15.89|13.89|15.92|13.92|15.83|13.83|0
1674110100000|2023-01-19 06:35:00|15.88|13.88|15.82|13.82|15.9|13.9|15.81|13.81|0
1674110400000|2023-01-19 06:40:00|15.84|13.84|15.9|13.9|15.9|13.9|15.84|13.84|0
1674110700000|2023-01-19 06:45:00|15.88|13.88|15.82|13.82|15.9|13.9|15.82|13.82|0
1674111000000|2023-01-19 06:50:00|15.81|13.81|15.65|13.65|15.81|13.81|15.64|13.64|0
1674111300000|2023-01-19 06:55:00|15.66|13.66|15.56|13.56|15.67|13.67|15.56|13.56|0
1674111600000|2023-01-19 07:00:00|15.55|13.55|15.62|13.62|15.63|13.63|15.54|13.54|0
1674111900000|2023-01-19 07:05:00|15.53|13.73|15.55|13.75|15.63|13.83|15.52|13.72|0
1674112200000|2023-01-19 07:10:00|15.53|13.73|15.51|13.71|15.55|13.75|15.48|13.68|0
1674112500000|2023-01-19 07:15:00|15.53|13.73|15.37|13.57|15.53|13.73|15.37|13.57|0
1674112800000|2023-01-19 07:20:00|15.38|13.58|15.37|13.57|15.4|13.6|15.13|13.33|0
1674113100000|2023-01-19 07:25:00|15.36|13.56|15.42|13.62|15.42|13.62|15.31|13.51|0
1674113400000|2023-01-19 07:30:00|15.4|13.6|15.53|13.73|15.61|13.81|15.4|13.6|0
1674113700000|2023-01-19 07:35:00|15.54|13.74|15.51|13.71|15.59|13.79|15.49|13.69|0
1674114000000|2023-01-19 07:40:00|15.5|13.7|15.55|13.75|15.59|13.79|15.49|13.69|0
1674114300000|2023-01-19 07:45:00|15.57|13.77|15.49|13.69|15.57|13.77|15.46|13.66|0
1674114600000|2023-01-19 07:50:00|15.51|13.71|15.55|13.75|15.59|13.79|15.49|13.69|0
1674114900000|2023-01-19 07:55:00|15.53|13.73|15.51|13.71|15.6|13.8|15.51|13.71|0
1674115200000|2023-01-19 08:00:00|15.55|13.75|15.77|13.97|15.77|13.97|15.53|13.73|0
1674115500000|2023-01-19 08:05:00|15.76|13.96|15.85|14.05|15.87|14.07|15.7|13.9|0
1674115800000|2023-01-19 08:10:00|15.83|14.03|16.63|14.83|16.65|14.85|15.46|13.66|0
1674116100000|2023-01-19 08:15:00|16.61|14.81|16.43|14.63|16.65|14.85|16.43|14.63|0
1674116400000|2023-01-19 08:20:00|16.44|14.64|16.45|14.65|16.53|14.73|16.4|14.6|0
1674116700000|2023-01-19 08:25:00|16.47|14.67|16.41|14.61|16.65|14.85|16.41|14.61|0
1674117000000|2023-01-19 08:30:00|16.45|14.65|16.29|14.49|16.45|14.65|16.29|14.49|0
1674117300000|2023-01-19 08:35:00|16.31|14.51|16.18|14.38|16.35|14.55|16.16|14.36|0
1674117600000|2023-01-19 08:40:00|16.2|14.4|16.16|14.36|16.23|14.43|16.12|14.32|0
1674117900000|2023-01-19 08:45:00|16.15|14.35|15.96|14.16|16.23|14.43|15.96|14.16|0
1674118200000|2023-01-19 08:50:00|15.95|14.15|15.7|13.9|15.98|14.18|15.62|13.82|0
1674118500000|2023-01-19 08:55:00|15.68|13.88|15.59|13.79|15.81|14.01|15.59|13.79|0
1674118800000|2023-01-19 09:00:00|15.61|13.81|15.77|13.97|15.91|14.11|15.61|13.81|0
1674119100000|2023-01-19 09:05:00|15.75|13.95|15.77|13.97|15.85|14.05|15.7|13.9|0
1674119400000|2023-01-19 09:10:00|15.78|13.98|15.94|14.14|15.98|14.18|15.78|13.98|0
1674119700000|2023-01-19 09:15:00|15.92|14.12|15.69|13.89|15.96|14.16|15.69|13.89|0
1674120000000|2023-01-19 09:20:00|15.68|13.88|16.36|14.56|16.4|14.6|15.46|13.66|0
1674120300000|2023-01-19 09:25:00|16.38|14.58|16.27|14.47|16.42|14.62|16.27|14.47|0
1674120600000|2023-01-19 09:30:00|16.29|14.49|16.3|14.5|16.38|14.58|16.27|14.47|0
1674120900000|2023-01-19 09:35:00|16.29|14.49|16.21|14.41|16.3|14.5|16.17|14.37|0
1674121200000|2023-01-19 09:40:00|16.23|14.43|16.15|14.35|16.25|14.45|16.11|14.31|0
1674121500000|2023-01-19 09:45:00|16.16|14.36|16.18|14.38|16.23|14.43|16.09|14.29|0
1674121800000|2023-01-19 09:50:00|16.19|14.39|16.13|14.33|16.26|14.46|16.1|14.3|0
1674122100000|2023-01-19 09:55:00|16.15|14.35|16.18|14.38|16.22|14.42|16.13|14.33|0
1674122400000|2023-01-19 10:00:00|16.19|14.39|16.22|14.42|16.26|14.46|16.17|14.37|0
1674122700000|2023-01-19 10:05:00|16.24|14.44|16.26|14.46|16.28|14.48|16.11|14.31|0
1674123000000|2023-01-19 10:10:00|16.28|14.48|16.3|14.5|16.46|14.66|16.26|14.46|0
1674123300000|2023-01-19 10:15:00|16.32|14.52|16.13|14.33|16.34|14.54|16.11|14.31|0
1674123600000|2023-01-19 10:20:00|16.11|14.31|15.62|13.82|16.16|14.36|15.6|13.8|0
1674123900000|2023-01-19 10:25:00|15.64|13.84|15.47|13.67|15.67|13.87|15.47|13.67|0
1674124200000|2023-01-19 10:30:00|15.49|13.69|15.47|13.67|15.53|13.73|15.43|13.63|0
1674124500000|2023-01-19 10:35:00|15.45|13.65|15.38|13.58|15.48|13.68|15.35|13.55|0
1674124800000|2023-01-19 10:40:00|15.37|13.57|15.41|13.61|15.41|13.61|15.34|13.54|0
1674125100000|2023-01-19 10:45:00|15.39|13.59|15.43|13.63|15.45|13.65|15.32|13.52|0
1674125400000|2023-01-19 10:50:00|15.44|13.64|15.43|13.63|15.5|13.7|15.39|13.59|0
1674125700000|2023-01-19 10:55:00|15.45|13.65|15.52|13.72|15.53|13.73|15.43|13.63|0
1674126000000|2023-01-19 11:00:00|15.5|13.7|15.23|13.43|15.54|13.74|15.23|13.43|0
1674126300000|2023-01-19 11:05:00|15.21|13.41|15.66|13.86|15.67|13.87|15.21|13.41|0
1674126600000|2023-01-19 11:10:00|15.67|13.87|15.51|13.71|15.71|13.91|15.49|13.69|0
1674126900000|2023-01-19 11:15:00|15.52|13.72|15.32|13.52|15.54|13.74|15.32|13.52|0
1674127200000|2023-01-19 11:20:00|15.34|13.54|15.19|13.39|15.36|13.56|15.19|13.39|0
1674127500000|2023-01-19 11:25:00|15.21|13.41|15.1|13.3|15.25|13.45|15.07|13.27|0
1674127800000|2023-01-19 11:30:00|15.11|13.31|15.14|13.34|15.16|13.36|15.07|13.27|0
1674128100000|2023-01-19 11:35:00|15.13|13.33|15.85|14.05|15.85|14.05|15.05|13.25|0
1674128400000|2023-01-19 11:40:00|15.81|14.01|15.72|13.92|15.86|14.06|15.72|13.92|0
1674128700000|2023-01-19 11:45:00|15.74|13.94|15.79|13.99|15.81|14.01|15.72|13.92|0
1674129000000|2023-01-19 11:50:00|15.81|14.01|15.84|14.04|15.85|14.05|15.71|13.91|0
1674129300000|2023-01-19 11:55:00|15.81|14.01|15.9|14.1|16|14.2|15.77|13.97|0
1674129600000|2023-01-19 12:00:00|15.94|14.14|16.04|14.24|16.04|14.24|15.55|13.75|0
1674129900000|2023-01-19 12:05:00|16.06|14.26|16.23|14.43|16.25|14.45|16.06|14.26|0
1674130200000|2023-01-19 12:10:00|16.21|14.41|16.31|14.51|16.33|14.53|16.15|14.35|0
1674130500000|2023-01-19 12:15:00|16.33|14.53|16.15|14.35|16.34|14.54|16.12|14.32|0
1674130800000|2023-01-19 12:20:00|16.14|14.34|15.98|14.18|16.27|14.47|15.98|14.18|0
1674131100000|2023-01-19 12:25:00|16|14.2|16.19|14.39|16.19|14.39|15.98|14.18|0
1674131400000|2023-01-19 12:30:00|16.21|14.41|16|14.2|16.21|14.41|15.97|14.17|0
1674131700000|2023-01-19 12:35:00|15.98|14.18|16.06|14.26|16.19|14.39|15.96|14.16|0
1674132000000|2023-01-19 12:40:00|16.04|14.24|15.91|14.11|16.08|14.28|15.91|14.11|0
1674132300000|2023-01-19 12:45:00|15.93|14.13|15.81|14.01|15.93|14.13|15.79|13.99|0
1674132600000|2023-01-19 12:50:00|15.79|13.99|15.78|13.98|15.87|14.07|15.77|13.97|0
1674132900000|2023-01-19 12:55:00|15.76|13.96|15.85|14.05|15.91|14.11|15.74|13.94|0
1674133200000|2023-01-19 13:00:00|15.83|14.03|15.81|14.01|15.87|14.07|15.72|13.92|0
1674133500000|2023-01-19 13:05:00|15.83|14.03|15.89|14.09|15.92|14.12|15.77|13.97|0
1674133800000|2023-01-19 13:10:00|15.9|14.1|15.81|14.01|15.94|14.14|15.79|13.99|0
1674134100000|2023-01-19 13:15:00|15.83|14.03|15.85|14.05|15.92|14.12|15.75|13.95|0
1674134400000|2023-01-19 13:20:00|15.87|14.07|15.85|14.05|15.94|14.14|15.75|13.95|0
1674134700000|2023-01-19 13:25:00|15.87|14.07|16.01|14.21|16.06|14.26|15.85|14.05|0
1674135000000|2023-01-19 13:30:00|16.1|14.3|15.94|14.14|16.1|14.3|15.51|13.71|0
1674135300000|2023-01-19 13:35:00|15.9|14.1|16|14.2|16.03|14.23|15.64|13.84|0
1674135600000|2023-01-19 13:40:00|15.96|14.16|15.83|14.03|16.07|14.27|15.7|13.9|0
1674135900000|2023-01-19 13:45:00|15.81|14.01|15.98|14.18|15.99|14.19|15.75|13.95|0
1674136200000|2023-01-19 13:50:00|15.96|14.16|16.32|14.52|16.37|14.57|15.88|14.08|0
1674136500000|2023-01-19 13:55:00|16.33|14.53|16.3|14.5|16.39|14.59|16.24|14.44|0
1674136800000|2023-01-19 14:00:00|16.33|14.53|16.45|14.65|16.6|14.8|16.26|14.46|0
1674137100000|2023-01-19 14:05:00|16.43|14.63|16.09|14.29|16.49|14.69|16.09|14.29|0
1674137400000|2023-01-19 14:10:00|16.05|14.25|16.22|14.42|16.22|14.42|15.99|14.19|0
1674137700000|2023-01-19 14:15:00|16.2|14.4|16.24|14.44|16.37|14.57|16.1|14.3|0
1674138000000|2023-01-19 14:20:00|16.26|14.46|16.27|14.47|16.35|14.55|16.16|14.36|0
1674138300000|2023-01-19 14:25:00|16.29|14.49|16.64|14.84|16.66|14.86|16.22|14.42|0
1674138600000|2023-01-19 14:30:00|16.56|14.76|16.95|15.15|17.27|15.47|16.56|14.76|0
1674138900000|2023-01-19 14:35:00|16.97|15.17|17.39|15.59|17.39|15.59|16.64|14.84|0
1674139200000|2023-01-19 14:40:00|17.37|15.57|15.68|13.88|17.51|15.71|15.66|13.86|0
1674139500000|2023-01-19 14:45:00|15.69|13.89|15.32|13.52|15.75|13.95|15.25|13.45|0
1674139800000|2023-01-19 14:50:00|15.31|13.51|15.32|13.52|15.66|13.86|15.22|13.42|0
1674140100000|2023-01-19 14:55:00|15.38|13.58|15.69|13.89|16.07|14.27|15.32|13.52|0
1674140400000|2023-01-19 15:00:00|15.71|13.91|15.6|13.8|15.92|14.12|15.42|13.62|0
1674140700000|2023-01-19 15:05:00|15.64|13.84|16.04|14.24|16.15|14.35|15.64|13.84|0
1674141000000|2023-01-19 15:10:00|16.03|14.23|14.97|13.17|16.03|14.23|14.65|12.85|0
1674141300000|2023-01-19 15:15:00|14.95|13.15|15.37|13.57|15.67|13.87|14.81|13.01|0
1674141600000|2023-01-19 15:20:00|15.35|13.55|15|13.2|15.48|13.68|15|13.2|0
1674141900000|2023-01-19 15:25:00|15.04|13.24|15.06|13.26|15.2|13.4|14.82|13.02|0
1674142200000|2023-01-19 15:30:00|15.02|13.22|14.79|12.99|15.02|13.22|14.7|12.9|0
1674142500000|2023-01-19 15:35:00|14.81|13.01|15.45|13.65|15.73|13.93|14.49|12.69|0
1674142800000|2023-01-19 15:40:00|15.58|13.78|15.34|13.54|15.64|13.84|15.25|13.45|0
1674143100000|2023-01-19 15:45:00|15.31|13.51|15.09|13.29|15.31|13.51|14.96|13.16|0
1674143400000|2023-01-19 15:50:00|15.12|13.32|14.93|13.13|15.14|13.34|14.86|13.06|0
1674143700000|2023-01-19 15:55:00|14.89|13.09|14.93|13.13|14.94|13.14|14.66|12.86|0
1674144000000|2023-01-19 16:00:00|14.89|13.09|14.91|13.11|15.18|13.38|14.8|13|0
1674144300000|2023-01-19 16:05:00|14.96|13.16|15.32|13.52|15.39|13.59|14.8|13|0
1674144600000|2023-01-19 16:10:00|15.34|13.54|15.43|13.63|15.73|13.93|15.34|13.54|0
1674144900000|2023-01-19 16:15:00|15.45|13.65|15.14|13.34|15.52|13.72|15.14|13.34|0
1674145200000|2023-01-19 16:20:00|15.16|13.36|15.03|13.23|15.16|13.36|14.98|13.18|0
1674145500000|2023-01-19 16:25:00|15.05|13.25|14.83|13.03|15.12|13.32|14.75|12.95|0
1674145800000|2023-01-19 16:30:00|14.82|13.02|14.8|13|14.98|13.18|14.75|12.95|0
1674146100000|2023-01-19 16:35:00|14.78|12.98|14.9|13.1|14.92|13.12|14.71|12.91|0
1674146400000|2023-01-19 16:40:00|14.89|13.09|14.5|12.7|14.94|13.14|14.5|12.7|0
1674146700000|2023-01-19 16:45:00|14.52|12.72|14.71|12.91|14.74|12.94|14.45|12.65|0
1674147000000|2023-01-19 16:50:00|14.69|12.89|14.64|12.84|14.71|12.91|14.55|12.75|0
1674147300000|2023-01-19 16:55:00|14.66|12.86|14.83|13.03|14.83|13.03|14.6|12.8|0
1674147600000|2023-01-19 17:00:00|14.81|13.01|15.19|13.39|15.32|13.52|14.81|13.01|0
1674147900000|2023-01-19 17:05:00|15.21|13.41|15.12|13.32|15.39|13.59|15.04|13.24|0
1674148200000|2023-01-19 17:10:00|15.13|13.33|15.46|13.66|15.46|13.66|15.08|13.28|0
1674148500000|2023-01-19 17:15:00|15.44|13.64|15.55|13.75|15.72|13.92|15.43|13.63|0
1674148800000|2023-01-19 17:20:00|15.52|13.72|15.22|13.42|15.54|13.74|15.19|13.39|0
1674149100000|2023-01-19 17:25:00|15.21|13.41|15.21|13.41|15.3|13.5|15.11|13.31|0
1674149400000|2023-01-19 17:30:00|15.19|13.39|15.17|13.37|15.24|13.44|15.08|13.28|0
1674149700000|2023-01-19 17:35:00|15.13|13.33|15.24|13.44|15.31|13.51|15.11|13.31|0
1674150000000|2023-01-19 17:40:00|15.22|13.42|15.13|13.33|15.33|13.53|15.08|13.28|0
1674150300000|2023-01-19 17:45:00|15.08|13.28|15.1|13.3|15.33|13.53|15.04|13.24|0
1674150600000|2023-01-19 17:50:00|15.11|13.31|14.93|13.13|15.19|13.39|14.93|13.13|0
1674150900000|2023-01-19 17:55:00|14.95|13.15|15.38|13.58|15.38|13.58|14.92|13.12|0
1674151200000|2023-01-19 18:00:00|15.46|13.66|15.89|14.09|15.96|14.16|15.35|13.55|0
1674151500000|2023-01-19 18:05:00|15.84|14.04|15.73|13.93|15.89|14.09|15.51|13.71|0
1674151800000|2023-01-19 18:10:00|15.72|13.92|15.75|13.95|15.79|13.99|15.44|13.64|0
1674152100000|2023-01-19 18:15:00|15.73|13.93|15.94|14.14|16|14.2|15.4|13.6|0
1674152400000|2023-01-19 18:20:00|15.92|14.12|15.86|14.06|16.21|14.41|15.79|13.99|0
1674152700000|2023-01-19 18:25:00|15.88|14.08|15.77|13.97|15.88|14.08|15.57|13.77|0
1674153000000|2023-01-19 18:30:00|15.83|14.03|14.28|12.48|16.13|14.33|14.11|12.31|0
1674153300000|2023-01-19 18:35:00|14.26|12.46|14.71|12.91|14.74|12.94|14.26|12.46|0
1674153600000|2023-01-19 18:40:00|14.72|12.92|15.14|13.34|15.21|13.41|14.2|12.4|0
1674153900000|2023-01-19 18:45:00|15.12|13.32|15.08|13.28|15.25|13.45|15.05|13.25|0
1674154200000|2023-01-19 18:50:00|15.07|13.27|14.94|13.14|15.1|13.3|14.87|13.07|0
1674154500000|2023-01-19 18:55:00|14.9|13.1|15.08|13.28|15.12|13.32|14.83|13.03|0
1674154800000|2023-01-19 19:00:00|15.07|13.27|15.05|13.25|15.19|13.39|14.76|12.96|0
1674155100000|2023-01-19 19:05:00|15.01|13.21|14.92|13.12|15.06|13.26|14.69|12.89|0
1674155400000|2023-01-19 19:10:00|14.9|13.1|15.27|13.47|15.34|13.54|14.83|13.03|0
1674155700000|2023-01-19 19:15:00|15.25|13.45|15.32|13.52|15.41|13.61|15.12|13.32|0
1674156000000|2023-01-19 19:20:00|15.34|13.54|15.81|14.01|15.82|14.02|15.26|13.46|0
1674156300000|2023-01-19 19:25:00|15.79|13.99|15.67|13.87|15.88|14.08|15.56|13.76|0
1674156600000|2023-01-19 19:30:00|15.71|13.91|14.72|12.92|15.77|13.97|14.63|12.83|0
1674156900000|2023-01-19 19:35:00|14.75|12.95|14.71|12.91|14.94|13.14|14.67|12.87|0
1674157200000|2023-01-19 19:40:00|14.67|12.87|14.72|12.92|14.9|13.1|14.54|12.74|0
1674157500000|2023-01-19 19:45:00|14.8|13|14.62|12.82|14.94|13.14|14.56|12.76|0
1674157800000|2023-01-19 19:50:00|14.58|12.78|14.42|12.62|14.62|12.82|14.4|12.6|0
1674158100000|2023-01-19 19:55:00|14.4|12.6|14.53|12.73|14.72|12.92|14.38|12.58|0
1674158400000|2023-01-19 20:00:00|14.54|12.74|14.76|12.96|14.83|13.03|14.54|12.74|0
1674158700000|2023-01-19 20:05:00|14.72|12.92|14.33|12.53|14.72|12.92|14.26|12.46|0
1674159000000|2023-01-19 20:10:00|14.36|12.56|14.38|12.58|14.49|12.69|14.17|12.37|0
1674159300000|2023-01-19 20:15:00|14.42|12.62|14.38|12.58|14.6|12.8|14.14|12.34|0
1674159600000|2023-01-19 20:20:00|14.36|12.56|14.28|12.48|14.38|12.58|14.17|12.37|0
1674159900000|2023-01-19 20:25:00|14.26|12.46|14.36|12.56|14.47|12.67|14.19|12.39|0
1674160200000|2023-01-19 20:30:00|14.42|12.62|14.22|12.42|14.42|12.62|14.01|12.21|0
1674160500000|2023-01-19 20:35:00|14.24|12.44|14.27|12.47|14.42|12.62|14.19|12.39|0
1674160800000|2023-01-19 20:40:00|14.29|12.49|13.96|12.16|14.29|12.49|13.91|12.11|0
1674161100000|2023-01-19 20:45:00|13.94|12.14|13.91|12.11|14.08|12.28|13.86|12.06|0
1674161400000|2023-01-19 20:50:00|13.94|12.14|13.65|11.85|14|12.2|13.57|11.77|0
1674161700000|2023-01-19 20:55:00|13.67|11.87|13.24|11.44|13.67|11.87|13.19|11.39|0
1674162000000|2023-01-19 21:00:00|13.39|11.59|13.7|11.9|13.96|12.16|13.3|11.5|0
1674162300000|2023-01-19 21:05:00|13.72|11.92|13.45|11.65|13.72|11.92|13.35|11.55|0
1674162600000|2023-01-19 21:10:00|13.42|11.62|13.4|11.6|13.47|11.67|13.37|11.57|0
1674162900000|2023-01-19 21:15:00|13.52|11.52|13.62|11.62|13.63|11.63|13.52|11.52|0
1674163200000|2023-01-19 21:20:00|13.61|11.61|13.63|11.63|13.63|11.63|13.6|11.6|0
1674163500000|2023-01-19 21:25:00|13.62|11.62|13.63|11.63|13.67|11.67|13.6|11.6|0
1674163800000|2023-01-19 21:30:00|13.62|11.62|13.68|11.68|13.7|11.7|13.58|11.58|0
1674164100000|2023-01-19 21:35:00|13.69|11.69|13.75|11.75|13.82|11.82|13.68|11.68|0
1674164400000|2023-01-19 21:40:00|13.73|11.73|13.72|11.72|13.75|11.75|13.7|11.7|0
1674164700000|2023-01-19 21:45:00|13.73|11.73|13.68|11.68|13.75|11.75|13.63|11.63|0
1674165000000|2023-01-19 21:50:00|13.7|11.7|13.71|11.71|13.75|11.75|13.66|11.66|0
1674165300000|2023-01-19 21:55:00|13.7|11.7|13.66|11.66|13.75|11.75|13.63|11.63|0
1674165600000|2023-01-19 22:00:00|13.68|11.68|13.67|11.67|13.68|11.68|13.67|11.67|0
1674165900000|2023-01-19 22:05:00|13.64|11.64|13.6|11.6|13.68|11.68|13.6|11.6|0
1674166200000|2023-01-19 22:10:00|13.62|11.62|13.63|11.63|13.63|11.63|13.55|11.55|0
1674166500000|2023-01-19 22:15:00|13.64|11.64|13.6|11.6|13.66|11.66|13.59|11.59|0
1674167100000|2023-01-19 22:25:00|13.63|11.63|13.66|11.66|13.66|11.66|13.63|11.63|0
1674167400000|2023-01-19 22:30:00|13.68|11.68|13.73|11.73|13.73|11.73|13.68|11.68|0
1674167700000|2023-01-19 22:35:00|13.72|11.72|13.69|11.69|13.73|11.73|13.69|11.69|0
1674168000000|2023-01-19 22:40:00|13.68|11.68|13.68|11.68|13.68|11.68|13.67|11.67|0
1674168300000|2023-01-19 22:45:00|13.69|11.69|13.73|11.73|13.73|11.73|13.69|11.69|0
1674168600000|2023-01-19 22:50:00|13.74|11.74|13.76|11.76|13.76|11.76|13.73|11.73|0
1674168900000|2023-01-19 22:55:00|13.77|11.77|13.79|11.79|13.79|11.79|13.74|11.74|0
1674169200000|2023-01-19 23:00:00|13.82|11.82|13.86|11.86|13.95|11.95|13.79|11.79|0
1674169500000|2023-01-19 23:05:00|13.88|11.88|13.89|11.89|13.92|11.92|13.83|11.83|0
1674169800000|2023-01-19 23:10:00|13.91|11.91|13.84|11.84|13.93|11.93|13.78|11.78|0
1674170100000|2023-01-19 23:15:00|13.86|11.86|13.86|11.86|13.95|11.95|13.86|11.86|0
1674170400000|2023-01-19 23:20:00|13.84|11.84|13.88|11.88|13.9|11.9|13.79|11.79|0
1674170700000|2023-01-19 23:25:00|13.89|11.89|13.76|11.76|13.89|11.89|13.76|11.76|0
1674171000000|2023-01-19 23:30:00|13.77|11.77|13.67|11.67|13.81|11.81|13.62|11.62|0
1674171300000|2023-01-19 23:35:00|13.69|11.69|13.67|11.67|13.74|11.74|13.61|11.61|0
1674171600000|2023-01-19 23:40:00|13.69|11.69|13.65|11.65|13.69|11.69|13.59|11.59|0
1674171900000|2023-01-19 23:45:00|13.66|11.66|13.54|11.54|13.66|11.66|13.52|11.52|0
1674172200000|2023-01-19 23:50:00|13.52|11.52|13.55|11.55|13.55|11.55|13.5|11.5|0
1674172500000|2023-01-19 23:55:00|13.56|11.56|13.49|11.49|13.64|11.64|13.49|11.49|0
1674172800000|2023-01-20 00:00:00|13.47|11.47|13.67|11.67|13.67|11.67|13.47|11.47|0
1674173100000|2023-01-20 00:05:00|13.65|11.65|13.65|11.65|13.69|11.69|13.65|11.65|0
1674173400000|2023-01-20 00:10:00|13.67|11.67|13.74|11.74|13.75|11.75|13.65|11.65|0
1674173700000|2023-01-20 00:15:00|13.75|11.75|13.75|11.75|13.8|11.8|13.7|11.7|0
1674174000000|2023-01-20 00:20:00|13.78|11.78|13.79|11.79|13.84|11.84|13.75|11.75|0
1674174300000|2023-01-20 00:25:00|13.8|11.8|13.79|11.79|13.89|11.89|13.75|11.75|0
1674174600000|2023-01-20 00:30:00|13.8|11.8|13.75|11.75|13.87|11.87|13.75|11.75|0
1674174900000|2023-01-20 00:35:00|13.76|11.76|13.94|11.94|13.97|11.97|13.75|11.75|0
1674175200000|2023-01-20 00:40:00|13.93|11.93|13.84|11.84|13.93|11.93|13.82|11.82|0
1674175500000|2023-01-20 00:45:00|13.82|11.82|13.8|11.8|13.85|11.85|13.8|11.8|0
1674175800000|2023-01-20 00:50:00|13.79|11.79|13.75|11.75|13.83|11.83|13.75|11.75|0
1674176100000|2023-01-20 00:55:00|13.77|11.77|13.85|11.85|13.85|11.85|13.77|11.77|0
1674176400000|2023-01-20 01:00:00|13.87|11.87|13.83|11.83|14|12|13.83|11.83|0
1674176700000|2023-01-20 01:05:00|13.82|11.82|13.78|11.78|13.82|11.82|13.7|11.7|0
1674177000000|2023-01-20 01:10:00|13.8|11.8|13.8|11.8|13.83|11.83|13.75|11.75|0
1674177300000|2023-01-20 01:15:00|13.78|11.78|13.81|11.81|13.82|11.82|13.68|11.68|0
1674177600000|2023-01-20 01:20:00|13.82|11.82|13.92|11.92|13.93|11.93|13.79|11.79|0
1674177900000|2023-01-20 01:25:00|13.93|11.93|14|12|14.02|12.02|13.93|11.93|0
1674178200000|2023-01-20 01:30:00|14.02|12.02|13.9|11.9|14.03|12.03|13.9|11.9|0
1674178500000|2023-01-20 01:35:00|13.88|11.88|13.88|11.88|13.93|11.93|13.82|11.82|0
1674178800000|2023-01-20 01:40:00|13.9|11.9|13.95|11.95|13.97|11.97|13.9|11.9|0
1674179100000|2023-01-20 01:45:00|13.97|11.97|13.88|11.88|13.97|11.97|13.83|11.83|0
1674179400000|2023-01-20 01:50:00|13.86|11.86|13.92|11.92|13.97|11.97|13.82|11.82|0
1674179700000|2023-01-20 01:55:00|13.95|11.95|13.97|11.97|14|12|13.93|11.93|0
1674180000000|2023-01-20 02:00:00|13.95|11.95|13.91|11.91|13.97|11.97|13.9|11.9|0
1674180300000|2023-01-20 02:05:00|13.9|11.9|13.9|11.9|13.91|11.91|13.88|11.88|0
1674180600000|2023-01-20 02:10:00|13.91|11.91|13.86|11.86|13.96|11.96|13.86|11.86|0
1674180900000|2023-01-20 02:15:00|13.84|11.84|13.95|11.95|13.95|11.95|13.84|11.84|0
1674181200000|2023-01-20 02:20:00|13.93|11.93|13.88|11.88|13.96|11.96|13.88|11.88|0
1674181500000|2023-01-20 02:25:00|13.86|11.86|13.91|11.91|13.95|11.95|13.86|11.86|0
1674181800000|2023-01-20 02:30:00|13.93|11.93|13.83|11.83|13.93|11.93|13.82|11.82|0
1674182100000|2023-01-20 02:35:00|13.84|11.84|13.77|11.77|13.86|11.86|13.72|11.72|0
1674182400000|2023-01-20 02:40:00|13.78|11.78|13.72|11.72|13.78|11.78|13.71|11.71|0
1674182700000|2023-01-20 02:45:00|13.71|11.71|13.76|11.76|13.77|11.77|13.71|11.71|0
1674183000000|2023-01-20 02:50:00|13.77|11.77|13.74|11.74|13.78|11.78|13.71|11.71|0
1674183300000|2023-01-20 02:55:00|13.76|11.76|13.69|11.69|13.76|11.76|13.69|11.69|0
1674183600000|2023-01-20 03:00:00|13.71|11.71|13.77|11.77|13.78|11.78|13.69|11.69|0
1674183900000|2023-01-20 03:05:00|13.76|11.76|13.77|11.77|13.78|11.78|13.76|11.76|0
1674184200000|2023-01-20 03:10:00|13.78|11.78|13.75|11.75|13.79|11.79|13.75|11.75|0
1674184500000|2023-01-20 03:15:00|13.74|11.74|13.7|11.7|13.77|11.77|13.69|11.69|0
1674184800000|2023-01-20 03:20:00|13.69|11.69|13.67|11.67|13.72|11.72|13.67|11.67|0
1674185100000|2023-01-20 03:25:00|13.68|11.68|13.7|11.7|13.72|11.72|13.67|11.67|0
1674185400000|2023-01-20 03:30:00|13.72|11.72|13.79|11.79|13.82|11.82|13.72|11.72|0
1674185700000|2023-01-20 03:35:00|13.77|11.77|13.8|11.8|13.8|11.8|13.74|11.74|0
1674186000000|2023-01-20 03:40:00|13.79|11.79|13.89|11.89|13.89|11.89|13.79|11.79|0
1674186300000|2023-01-20 03:45:00|13.9|11.9|13.82|11.82|13.9|11.9|13.82|11.82|0
1674186600000|2023-01-20 03:50:00|13.84|11.84|13.82|11.82|13.89|11.89|13.82|11.82|0
1674186900000|2023-01-20 03:55:00|13.84|11.84|13.8|11.8|13.84|11.84|13.78|11.78|0
1674187200000|2023-01-20 04:00:00|13.82|11.82|13.87|11.87|13.9|11.9|13.82|11.82|0
1674187500000|2023-01-20 04:05:00|13.85|11.85|13.77|11.77|13.85|11.85|13.77|11.77|0
1674187800000|2023-01-20 04:10:00|13.78|11.78|13.78|11.78|13.8|11.8|13.77|11.77|0
1674188100000|2023-01-20 04:15:00|13.8|11.8|13.83|11.83|13.84|11.84|13.79|11.79|0
1674188400000|2023-01-20 04:20:00|13.85|11.85|13.87|11.87|13.88|11.88|13.85|11.85|0
1674188700000|2023-01-20 04:25:00|13.88|11.88|13.78|11.78|13.88|11.88|13.78|11.78|0
1674189000000|2023-01-20 04:30:00|13.8|11.8|13.85|11.85|13.9|11.9|13.8|11.8|0
1674189300000|2023-01-20 04:35:00|13.84|11.84|13.88|11.88|13.9|11.9|13.83|11.83|0
1674189600000|2023-01-20 04:40:00|13.87|11.87|13.85|11.85|13.88|11.88|13.85|11.85|0
1674189900000|2023-01-20 04:45:00|13.87|11.87|13.88|11.88|13.89|11.89|13.87|11.87|0
1674190200000|2023-01-20 04:50:00|13.9|11.9|13.9|11.9|13.92|11.92|13.85|11.85|0
1674190500000|2023-01-20 04:55:00|13.92|11.92|13.88|11.88|13.92|11.92|13.88|11.88|0
1674190800000|2023-01-20 05:00:00|13.89|11.89|13.92|11.92|13.93|11.93|13.85|11.85|0
1674191100000|2023-01-20 05:05:00|13.91|11.91|13.86|11.86|13.93|11.93|13.86|11.86|0
1674191400000|2023-01-20 05:10:00|13.88|11.88|13.86|11.86|13.9|11.9|13.85|11.85|0
1674191700000|2023-01-20 05:15:00|13.87|11.87|13.88|11.88|13.88|11.88|13.83|11.83|0
1674192000000|2023-01-20 05:20:00|13.9|11.9|13.83|11.83|13.93|11.93|13.83|11.83|0
1674192300000|2023-01-20 05:25:00|13.85|11.85|13.88|11.88|13.9|11.9|13.83|11.83|0
1674192600000|2023-01-20 05:30:00|13.91|11.91|13.88|11.88|13.93|11.93|13.81|11.81|0
1674192900000|2023-01-20 05:35:00|13.9|11.9|13.91|11.91|13.93|11.93|13.88|11.88|0
1674193200000|2023-01-20 05:40:00|13.92|11.92|13.98|11.98|13.98|11.98|13.91|11.91|0
1674193500000|2023-01-20 05:45:00|13.96|11.96|13.93|11.93|13.98|11.98|13.93|11.93|0
1674193800000|2023-01-20 05:50:00|13.95|11.95|13.96|11.96|14.01|12.01|13.95|11.95|0
1674194100000|2023-01-20 05:55:00|13.98|11.98|14|12|14|12|13.96|11.96|0
1674194400000|2023-01-20 06:00:00|13.98|11.98|13.98|11.98|14|12|13.94|11.94|0
1674194700000|2023-01-20 06:05:00|14|12|13.98|11.98|14.05|12.05|13.98|11.98|0
1674195000000|2023-01-20 06:10:00|13.99|11.99|13.87|11.87|13.99|11.99|13.86|11.86|0
1674195300000|2023-01-20 06:15:00|13.89|11.89|13.9|11.9|13.92|11.92|13.86|11.86|0
1674195600000|2023-01-20 06:20:00|13.91|11.91|13.91|11.91|13.93|11.93|13.86|11.86|0
1674195900000|2023-01-20 06:25:00|13.93|11.93|13.94|11.94|13.98|11.98|13.91|11.91|0
1674196200000|2023-01-20 06:30:00|13.96|11.96|13.89|11.89|13.98|11.98|13.89|11.89|0
1674196500000|2023-01-20 06:35:00|13.91|11.91|13.84|11.84|13.91|11.91|13.82|11.82|0
1674196800000|2023-01-20 06:40:00|13.86|11.86|13.8|11.8|13.86|11.86|13.77|11.77|0
1674197100000|2023-01-20 06:45:00|13.82|11.82|13.82|11.82|13.86|11.86|13.8|11.8|0
1674197400000|2023-01-20 06:50:00|13.84|11.84|13.96|11.96|13.97|11.97|13.84|11.84|0
1674197700000|2023-01-20 06:55:00|13.94|11.94|13.89|11.89|13.94|11.94|13.87|11.87|0
1674198000000|2023-01-20 07:00:00|13.87|11.87|13.89|11.89|13.91|11.91|13.81|11.81|0
1674198300000|2023-01-20 07:05:00|13.79|11.99|13.84|12.04|13.86|12.06|13.77|11.97|0
1674198600000|2023-01-20 07:10:00|13.85|12.05|13.94|12.14|13.94|12.14|13.83|12.03|0
1674198900000|2023-01-20 07:15:00|13.92|12.12|13.97|12.17|14.01|12.21|13.91|12.11|0
1674199200000|2023-01-20 07:20:00|13.99|12.19|14.13|12.33|14.2|12.4|13.97|12.17|0
1674199500000|2023-01-20 07:25:00|14.11|12.31|14.23|12.43|14.25|12.45|14.1|12.3|0
1674199800000|2023-01-20 07:30:00|14.25|12.45|14.18|12.38|14.25|12.45|14.13|12.33|0
1674200100000|2023-01-20 07:35:00|14.19|12.39|14.18|12.38|14.22|12.42|14.18|12.38|0
1674200400000|2023-01-20 07:40:00|14.19|12.39|14.23|12.43|14.25|12.45|14.17|12.37|0
1674200700000|2023-01-20 07:45:00|14.25|12.45|14.32|12.52|14.32|12.52|14.2|12.4|0
1674201000000|2023-01-20 07:50:00|14.3|12.5|14.27|12.47|14.37|12.57|14.25|12.45|0
1674201300000|2023-01-20 07:55:00|14.28|12.48|14.23|12.43|14.32|12.52|14.23|12.43|0
1674201600000|2023-01-20 08:00:00|14.25|12.45|14.17|12.37|14.25|12.45|14.06|12.26|0
1674201900000|2023-01-20 08:05:00|14.16|12.36|14.09|12.29|14.18|12.38|14.06|12.26|0
1674202200000|2023-01-20 08:10:00|14.11|12.31|14.06|12.26|14.11|12.31|13.99|12.19|0
1674202500000|2023-01-20 08:15:00|14.02|12.22|14.02|12.22|14.04|12.24|13.97|12.17|0
1674202800000|2023-01-20 08:20:00|14.04|12.24|13.56|11.76|14.04|12.24|13.56|11.76|0
1674203100000|2023-01-20 08:25:00|13.55|11.75|13.61|11.81|13.65|11.85|13.46|11.66|0
1674203400000|2023-01-20 08:30:00|13.58|11.78|13.64|11.84|13.68|11.88|13.41|11.61|0
1674203700000|2023-01-20 08:35:00|13.68|11.88|13.76|11.96|13.76|11.96|13.61|11.81|0
1674204000000|2023-01-20 08:40:00|13.75|11.95|13.93|12.13|13.93|12.13|13.71|11.91|0
1674204300000|2023-01-20 08:45:00|13.92|12.12|13.8|12|13.93|12.13|13.8|12|0
1674204600000|2023-01-20 08:50:00|13.76|11.96|13.61|11.81|13.76|11.96|13.49|11.69|0
1674204900000|2023-01-20 08:55:00|13.62|11.82|13.67|11.87|13.79|11.99|13.59|11.79|0
1674205200000|2023-01-20 09:00:00|13.68|11.88|13.53|11.73|13.71|11.91|13.53|11.73|0
1674205500000|2023-01-20 09:05:00|13.54|11.74|13.32|11.52|13.54|11.74|13.23|11.43|0
1674205800000|2023-01-20 09:10:00|13.31|11.51|13.22|11.42|13.34|11.54|13.16|11.36|0
1674206100000|2023-01-20 09:15:00|13.19|11.39|13.56|11.76|13.56|11.76|13.19|11.39|0
1674206400000|2023-01-20 09:20:00|13.55|11.75|13.59|11.79|13.74|11.94|13.55|11.75|0
1674206700000|2023-01-20 09:25:00|13.61|11.81|13.61|11.81|13.72|11.92|13.58|11.78|0
1674207000000|2023-01-20 09:30:00|13.59|11.79|13.62|11.82|13.67|11.87|13.54|11.74|0
1674207300000|2023-01-20 09:35:00|13.63|11.83|13.59|11.79|13.64|11.84|13.54|11.74|0
1674207600000|2023-01-20 09:40:00|13.58|11.78|13.5|11.7|13.6|11.8|13.49|11.69|0
1674207900000|2023-01-20 09:45:00|13.49|11.69|13.37|11.57|13.49|11.69|13.37|11.57|0
1674208200000|2023-01-20 09:50:00|13.39|11.59|13.39|11.59|13.5|11.7|13.37|11.57|0
1674208500000|2023-01-20 09:55:00|13.4|11.6|13.29|11.49|13.47|11.67|13.24|11.44|0
1674208800000|2023-01-20 10:00:00|13.25|11.45|13.17|11.37|13.27|11.47|13.14|11.34|0
1674209100000|2023-01-20 10:05:00|13.19|11.39|13.07|11.27|13.22|11.42|13.04|11.24|0
1674209400000|2023-01-20 10:10:00|13.06|11.26|13.38|11.58|13.39|11.59|12.96|11.16|0
1674209700000|2023-01-20 10:15:00|13.39|11.59|13.48|11.68|13.52|11.72|13.38|11.58|0
1674210000000|2023-01-20 10:20:00|13.47|11.67|13.33|11.53|13.47|11.67|13.33|11.53|0
1674210300000|2023-01-20 10:25:00|13.38|11.58|13.33|11.53|13.38|11.58|13.23|11.43|0
1674210600000|2023-01-20 10:30:00|13.35|11.55|13.57|11.77|13.57|11.77|13.33|11.53|0
1674210900000|2023-01-20 10:35:00|13.55|11.75|13.47|11.67|13.58|11.78|13.39|11.59|0
1674211200000|2023-01-20 10:40:00|13.45|11.65|13.32|11.52|13.47|11.67|13.24|11.44|0
1674211500000|2023-01-20 10:45:00|13.33|11.53|13.55|11.75|13.57|11.77|13.32|11.52|0
1674211800000|2023-01-20 10:50:00|13.53|11.73|13.53|11.73|13.6|11.8|13.52|11.72|0
1674212100000|2023-01-20 10:55:00|13.55|11.75|13.58|11.78|13.68|11.88|13.48|11.68|0
1674212400000|2023-01-20 11:00:00|13.51|11.71|13.43|11.63|13.51|11.71|13.32|11.52|0
1674212700000|2023-01-20 11:05:00|13.45|11.65|13.38|11.58|13.51|11.71|13.35|11.55|0
1674213000000|2023-01-20 11:10:00|13.39|11.59|13.4|11.6|13.46|11.66|13.36|11.56|0
1674213300000|2023-01-20 11:15:00|13.39|11.59|13.38|11.58|13.51|11.71|13.38|11.58|0
1674213600000|2023-01-20 11:20:00|13.4|11.6|13.28|11.48|13.43|11.63|13.28|11.48|0
1674213900000|2023-01-20 11:25:00|13.29|11.49|13.43|11.63|13.43|11.63|13.2|11.4|0
1674214200000|2023-01-20 11:30:00|13.4|11.6|13.48|11.68|13.56|11.76|13.4|11.6|0
1674214500000|2023-01-20 11:35:00|13.46|11.66|13.44|11.64|13.53|11.73|13.39|11.59|0
1674214800000|2023-01-20 11:40:00|13.43|11.63|13.43|11.63|13.44|11.64|13.34|11.54|0
1674215100000|2023-01-20 11:45:00|13.42|11.62|13.41|11.61|13.49|11.69|13.38|11.58|0
1674215400000|2023-01-20 11:50:00|13.39|11.59|13.36|11.56|13.46|11.66|13.33|11.53|0
1674215700000|2023-01-20 11:55:00|13.38|11.58|14.04|12.24|14.13|12.33|13.31|11.51|0
1674216000000|2023-01-20 12:00:00|13.99|12.19|13.95|12.15|14.03|12.23|13.92|12.12|0
1674216300000|2023-01-20 12:05:00|13.94|12.14|14.02|12.22|14.06|12.26|13.89|12.09|0
1674216600000|2023-01-20 12:10:00|14.06|12.26|14.14|12.34|14.16|12.36|14.04|12.24|0
1674216900000|2023-01-20 12:15:00|14.13|12.33|14.06|12.26|14.16|12.36|14.05|12.25|0
1674217200000|2023-01-20 12:20:00|14.09|12.29|14.02|12.22|14.14|12.34|13.99|12.19|0
1674217500000|2023-01-20 12:25:00|14.04|12.24|14.18|12.38|14.19|12.39|14|12.2|0
1674217800000|2023-01-20 12:30:00|14.16|12.36|14.37|12.57|14.39|12.59|14.16|12.36|0
1674218100000|2023-01-20 12:35:00|14.39|12.59|14.49|12.69|14.51|12.71|14.37|12.57|0
1674218400000|2023-01-20 12:40:00|14.47|12.67|14.56|12.76|14.69|12.89|14.47|12.67|0
1674218700000|2023-01-20 12:45:00|14.58|12.78|14.68|12.88|14.69|12.89|14.56|12.76|0
1674219000000|2023-01-20 12:50:00|14.7|12.9|14.23|12.43|14.73|12.93|14.2|12.4|0
1674219300000|2023-01-20 12:55:00|14.22|12.42|14.18|12.38|14.3|12.5|14.16|12.36|0
1674219600000|2023-01-20 13:00:00|14.16|12.36|14.3|12.5|14.32|12.52|14.13|12.33|0
1674219900000|2023-01-20 13:05:00|14.32|12.52|14.23|12.43|14.42|12.62|14.23|12.43|0
1674220200000|2023-01-20 13:10:00|14.25|12.45|14.25|12.45|14.3|12.5|14.18|12.38|0
1674220500000|2023-01-20 13:15:00|14.23|12.43|14.16|12.36|14.26|12.46|14.07|12.27|0
1674220800000|2023-01-20 13:20:00|14.18|12.38|14.07|12.27|14.23|12.43|14|12.2|0
1674221100000|2023-01-20 13:25:00|14.05|12.25|13.95|12.15|14.12|12.32|13.93|12.13|0
1674221400000|2023-01-20 13:30:00|13.93|12.13|13.94|12.14|14.02|12.22|13.81|12.01|0
1674221700000|2023-01-20 13:35:00|13.93|12.13|13.91|12.11|13.93|12.13|13.76|11.96|0
1674222000000|2023-01-20 13:40:00|13.9|12.1|13.98|12.18|14.05|12.25|13.85|12.05|0
1674222300000|2023-01-20 13:45:00|14|12.2|13.85|12.05|14.07|12.27|13.81|12.01|0
1674222600000|2023-01-20 13:50:00|13.83|12.03|13.78|11.98|13.86|12.06|13.74|11.94|0
1674222900000|2023-01-20 13:55:00|13.76|11.96|13.66|11.86|13.77|11.97|13.62|11.82|0
1674223200000|2023-01-20 14:00:00|13.61|11.81|13.76|11.96|13.79|11.99|13.59|11.79|0
1674223500000|2023-01-20 14:05:00|13.78|11.98|13.9|12.1|13.93|12.13|13.71|11.91|0
1674223800000|2023-01-20 14:10:00|13.91|12.11|14.08|12.28|14.08|12.28|13.88|12.08|0
1674224100000|2023-01-20 14:15:00|14.03|12.23|14.12|12.32|14.19|12.39|14|12.2|0
1674224400000|2023-01-20 14:20:00|14.08|12.28|14.27|12.47|14.27|12.47|14.07|12.27|0
1674224700000|2023-01-20 14:25:00|14.29|12.49|14.31|12.51|14.47|12.67|14.2|12.4|0
1674225000000|2023-01-20 14:30:00|14.33|12.53|13.37|11.57|14.33|12.53|13.31|11.51|0
1674225300000|2023-01-20 14:35:00|13.36|11.56|14.01|12.21|14.06|12.26|13.26|11.46|0
1674225600000|2023-01-20 14:40:00|13.98|12.18|14.41|12.61|14.46|12.66|13.94|12.14|0
1674225900000|2023-01-20 14:45:00|14.43|12.63|14.27|12.47|14.46|12.66|14.18|12.38|0
1674226200000|2023-01-20 14:50:00|14.32|12.52|14.39|12.59|14.73|12.93|14.2|12.4|0
1674226500000|2023-01-20 14:55:00|14.34|12.54|14.5|12.7|14.76|12.96|14.29|12.49|0
1674226800000|2023-01-20 15:00:00|14.49|12.69|14.57|12.77|14.65|12.85|14.21|12.41|0
1674227100000|2023-01-20 15:05:00|14.58|12.78|15.16|13.36|15.29|13.49|14.58|12.78|0
1674227400000|2023-01-20 15:10:00|15.2|13.4|14.96|13.16|15.25|13.45|14.96|13.16|0
1674227700000|2023-01-20 15:15:00|14.94|13.14|14.81|13.01|15.01|13.21|14.65|12.85|0
1674228000000|2023-01-20 15:20:00|14.83|13.03|13.95|12.15|14.83|13.03|13.45|11.65|0
1674228300000|2023-01-20 15:25:00|13.99|12.19|14.28|12.48|14.35|12.55|13.8|12|0
1674228600000|2023-01-20 15:30:00|14.37|12.57|14.07|12.27|14.5|12.7|14|12.2|0
1674228900000|2023-01-20 15:35:00|14.08|12.28|14|12.2|14.17|12.37|13.93|12.13|0
1674229200000|2023-01-20 15:40:00|14.01|12.21|13.84|12.04|14.1|12.3|13.84|12.04|0
1674229500000|2023-01-20 15:45:00|13.82|12.02|13.94|12.14|13.98|12.18|13.77|11.97|0
1674229800000|2023-01-20 15:50:00|13.93|12.13|14.05|12.25|14.05|12.25|13.79|11.99|0
1674230100000|2023-01-20 15:55:00|14.03|12.23|13.96|12.16|14.19|12.39|13.96|12.16|0
1674230400000|2023-01-20 16:00:00|13.94|12.14|14.45|12.65|14.49|12.69|13.92|12.12|0
1674230700000|2023-01-20 16:05:00|14.49|12.69|14.4|12.6|14.52|12.72|14.33|12.53|0
1674231000000|2023-01-20 16:10:00|14.41|12.61|14.51|12.71|15.08|13.28|14.41|12.61|0
1674231300000|2023-01-20 16:15:00|14.54|12.74|14.6|12.8|14.6|12.8|14.43|12.63|0
1674231600000|2023-01-20 16:20:00|14.63|12.83|14.51|12.71|14.63|12.83|14.36|12.56|0
1674231900000|2023-01-20 16:25:00|14.52|12.72|14.92|13.12|14.96|13.16|14.47|12.67|0
1674232200000|2023-01-20 16:30:00|15|13.2|14.96|13.16|15.02|13.22|14.83|13.03|0
1674232500000|2023-01-20 16:35:00|14.98|13.18|14.56|12.76|14.98|13.18|14.54|12.74|0
1674232800000|2023-01-20 16:40:00|14.54|12.74|14.54|12.74|14.65|12.85|14.45|12.65|0
1674233100000|2023-01-20 16:45:00|14.52|12.72|14.7|12.9|14.78|12.98|14.52|12.72|0
1674233400000|2023-01-20 16:50:00|14.72|12.92|14.49|12.69|14.72|12.92|14.49|12.69|0
1674233700000|2023-01-20 16:55:00|14.5|12.7|14.5|12.7|14.65|12.85|14.4|12.6|0
1674234000000|2023-01-20 17:00:00|14.48|12.68|14.68|12.88|14.68|12.88|14.48|12.68|0
1674234300000|2023-01-20 17:05:00|14.7|12.9|14.66|12.86|14.77|12.97|14.61|12.81|0
1674234600000|2023-01-20 17:10:00|14.65|12.85|14.65|12.85|14.74|12.94|14.48|12.68|0
1674234900000|2023-01-20 17:15:00|14.63|12.83|14.75|12.95|14.81|13.01|14.56|12.76|0
1674235200000|2023-01-20 17:20:00|14.74|12.94|14.79|12.99|14.88|13.08|14.64|12.84|0
1674235500000|2023-01-20 17:25:00|14.81|13.01|14.74|12.94|14.88|13.08|14.68|12.88|0
1674235800000|2023-01-20 17:30:00|14.71|12.91|14.61|12.81|14.73|12.93|14.52|12.72|0
1674236100000|2023-01-20 17:35:00|14.59|12.79|14.73|12.93|14.73|12.93|14.55|12.75|0
1674236400000|2023-01-20 17:40:00|14.75|12.95|14.72|12.92|14.81|13.01|14.7|12.9|0
1674236700000|2023-01-20 17:45:00|14.7|12.9|14.72|12.92|14.75|12.95|14.62|12.82|0
1674237000000|2023-01-20 17:50:00|14.68|12.88|14.84|13.04|14.92|13.12|14.68|12.88|0
1674237300000|2023-01-20 17:55:00|14.83|13.03|14.57|12.77|14.84|13.04|14.57|12.77|0
1674237600000|2023-01-20 18:00:00|14.59|12.79|14.71|12.91|14.97|13.17|14.55|12.75|0
1674237900000|2023-01-20 18:05:00|14.75|12.95|14.62|12.82|14.8|13|14.6|12.8|0
1674238200000|2023-01-20 18:10:00|14.6|12.8|14.69|12.89|14.79|12.99|14.18|12.38|0
1674238500000|2023-01-20 18:15:00|14.71|12.91|14.19|12.39|14.79|12.99|14.19|12.39|0
1674238800000|2023-01-20 18:20:00|14.12|12.32|14.33|12.53|14.33|12.53|14.05|12.25|0
1674239100000|2023-01-20 18:25:00|14.35|12.55|14.39|12.59|14.46|12.66|14.26|12.46|0
1674239400000|2023-01-20 18:30:00|14.41|12.61|14.77|12.97|14.82|13.02|14.41|12.61|0
1674239700000|2023-01-20 18:35:00|14.78|12.98|15.23|13.43|15.36|13.56|14.73|12.93|0
1674240000000|2023-01-20 18:40:00|15.25|13.45|15.3|13.5|15.38|13.58|15.21|13.41|0
1674240300000|2023-01-20 18:45:00|15.32|13.52|15.7|13.9|15.74|13.94|15.25|13.45|0
1674240600000|2023-01-20 18:50:00|15.72|13.92|15.05|13.25|16.04|14.24|14.99|13.19|0
1674240900000|2023-01-20 18:55:00|15.03|13.23|15.09|13.29|15.16|13.36|14.92|13.12|0
1674241200000|2023-01-20 19:00:00|15.11|13.31|15.07|13.27|15.18|13.38|14.94|13.14|0
1674241500000|2023-01-20 19:05:00|15.09|13.29|15.11|13.31|15.12|13.32|14.98|13.18|0
1674241800000|2023-01-20 19:10:00|15.09|13.29|15.2|13.4|15.29|13.49|15.07|13.27|0
1674242100000|2023-01-20 19:15:00|15.22|13.42|15.22|13.42|15.37|13.57|15.18|13.38|0
1674242400000|2023-01-20 19:20:00|15.24|13.44|15.43|13.63|15.44|13.64|15.14|13.34|0
1674242700000|2023-01-20 19:25:00|15.41|13.61|15.42|13.62|15.48|13.68|15.31|13.51|0
1674243000000|2023-01-20 19:30:00|15.41|13.61|16.07|14.27|16.25|14.45|15.41|13.61|0
1674243300000|2023-01-20 19:35:00|16.09|14.29|16.13|14.33|16.17|14.37|16.01|14.21|0
1674243600000|2023-01-20 19:40:00|16.15|14.35|16.13|14.33|16.21|14.41|16.05|14.25|0
1674243900000|2023-01-20 19:45:00|16.11|14.31|15.99|14.19|16.15|14.35|15.91|14.11|0
1674244200000|2023-01-20 19:50:00|16.01|14.21|15.95|14.15|16.01|14.21|15.84|14.04|0
1674244500000|2023-01-20 19:55:00|15.91|14.11|16.23|14.43|16.27|14.47|15.85|14.05|0
1674244800000|2023-01-20 20:00:00|16.29|14.49|16.57|14.77|16.63|14.83|16.29|14.49|0
1674245100000|2023-01-20 20:05:00|16.59|14.79|16.73|14.93|16.81|15.01|16.49|14.69|0
1674245400000|2023-01-20 20:10:00|16.71|14.91|17.16|15.36|17.18|15.38|16.67|14.87|0
1674245700000|2023-01-20 20:15:00|17.18|15.38|17.24|15.44|17.43|15.63|17.16|15.36|0
1674246000000|2023-01-20 20:20:00|17.22|15.42|16.79|14.99|17.22|15.42|16.65|14.85|0
1674246300000|2023-01-20 20:25:00|16.81|15.01|16.91|15.11|17.01|15.21|16.79|14.99|0
1674246600000|2023-01-20 20:30:00|16.93|15.13|16.85|15.05|17.12|15.32|16.83|15.03|0
1674246900000|2023-01-20 20:35:00|16.83|15.03|16.75|14.95|17.02|15.22|16.45|14.65|0
1674247200000|2023-01-20 20:40:00|16.73|14.93|16.14|14.34|16.79|14.99|16.1|14.3|0
1674247500000|2023-01-20 20:45:00|16.06|14.26|16.38|14.58|16.42|14.62|15.98|14.18|0
1674247800000|2023-01-20 20:50:00|16.32|14.52|17.61|15.81|17.65|15.85|16.24|14.44|0
1674248100000|2023-01-20 20:55:00|17.65|15.85|17.67|15.87|17.87|16.07|17.42|15.62|0
1674248400000|2023-01-20 21:00:00|17.55|15.75|17.57|15.77|17.59|15.79|17.36|15.56|0
1674248700000|2023-01-20 21:05:00|17.54|15.74|17.48|15.68|17.57|15.77|17.48|15.68|0
1674249000000|2023-01-20 21:10:00|17.46|15.66|17.51|15.71|17.57|15.77|17.35|15.55|0
1674437100000|2023-01-23 01:25:00|17.77|15.77|17.77|15.77|17.77|15.77|17.77|15.77|0
1674437400000|2023-01-23 01:30:00|17.79|15.79|17.73|15.73|17.79|15.79|17.72|15.72|0
1674437700000|2023-01-23 01:35:00|17.74|15.74|17.66|15.66|17.74|15.74|17.66|15.66|0
1674438000000|2023-01-23 01:40:00|17.68|15.68|17.7|15.7|17.72|15.72|17.66|15.66|0
1674438300000|2023-01-23 01:45:00|17.71|15.71|17.68|15.68|17.71|15.71|17.66|15.66|0
1674438600000|2023-01-23 01:50:00|17.66|15.66|17.66|15.66|17.68|15.68|17.66|15.66|0
1674438900000|2023-01-23 01:55:00|17.68|15.68|17.72|15.72|17.74|15.74|17.66|15.66|0
1674439200000|2023-01-23 02:00:00|17.7|15.7|17.8|15.8|17.8|15.8|17.7|15.7|0
1674439500000|2023-01-23 02:05:00|17.83|15.83|17.83|15.83|17.85|15.85|17.78|15.78|0
1674439800000|2023-01-23 02:10:00|17.85|15.85|17.83|15.83|17.89|15.89|17.78|15.78|0
1674440100000|2023-01-23 02:15:00|17.82|15.82|17.76|15.76|17.82|15.82|17.76|15.76|0
1674440400000|2023-01-23 02:20:00|17.78|15.78|17.8|15.8|17.82|15.82|17.76|15.76|0
1674440700000|2023-01-23 02:25:00|17.82|15.82|17.74|15.74|17.82|15.82|17.74|15.74|0
1674441000000|2023-01-23 02:30:00|17.76|15.76|17.72|15.72|17.8|15.8|17.72|15.72|0
1674441300000|2023-01-23 02:35:00|17.73|15.73|17.65|15.65|17.74|15.74|17.63|15.63|0
1674441600000|2023-01-23 02:40:00|17.63|15.63|17.57|15.57|17.63|15.63|17.57|15.57|0
1674441900000|2023-01-23 02:45:00|17.55|15.55|17.61|15.61|17.63|15.63|17.55|15.55|0
1674442200000|2023-01-23 02:50:00|17.63|15.63|17.63|15.63|17.63|15.63|17.61|15.61|0
1674442500000|2023-01-23 02:55:00|17.61|15.61|17.63|15.63|17.67|15.67|17.61|15.61|0
1674442800000|2023-01-23 03:00:00|17.65|15.65|17.65|15.65|17.69|15.69|17.63|15.63|0
1674443100000|2023-01-23 03:05:00|17.64|15.64|17.67|15.67|17.67|15.67|17.63|15.63|0
1674443400000|2023-01-23 03:10:00|17.69|15.69|17.73|15.73|17.74|15.74|17.67|15.67|0
1674443700000|2023-01-23 03:15:00|17.76|15.76|17.73|15.73|17.78|15.78|17.71|15.71|0
1674444000000|2023-01-23 03:20:00|17.71|15.71|17.75|15.75|17.78|15.78|17.71|15.71|0
1674444300000|2023-01-23 03:25:00|17.78|15.78|17.71|15.71|17.78|15.78|17.71|15.71|0
1674444600000|2023-01-23 03:30:00|17.69|15.69|17.67|15.67|17.71|15.71|17.67|15.67|0
1674444900000|2023-01-23 03:35:00|17.69|15.69|17.65|15.65|17.69|15.69|17.63|15.63|0
1674445200000|2023-01-23 03:40:00|17.64|15.64|17.67|15.67|17.67|15.67|17.63|15.63|0
1674445500000|2023-01-23 03:45:00|17.65|15.65|17.71|15.71|17.71|15.71|17.65|15.65|0
1674445800000|2023-01-23 03:50:00|17.69|15.69|17.71|15.71|17.73|15.73|17.69|15.69|0
1674446100000|2023-01-23 03:55:00|17.73|15.73|17.67|15.67|17.73|15.73|17.67|15.67|0
1674446400000|2023-01-23 04:00:00|17.69|15.69|17.71|15.71|17.77|15.77|17.69|15.69|0
1674446700000|2023-01-23 04:05:00|17.69|15.69|17.56|15.56|17.71|15.71|17.56|15.56|0
1674447000000|2023-01-23 04:10:00|17.54|15.54|17.6|15.6|17.6|15.6|17.54|15.54|0
1674447300000|2023-01-23 04:15:00|17.58|15.58|17.71|15.71|17.71|15.71|17.58|15.58|0
1674447600000|2023-01-23 04:20:00|17.68|15.68|17.66|15.66|17.71|15.71|17.66|15.66|0
1674447900000|2023-01-23 04:25:00|17.68|15.68|17.57|15.57|17.68|15.68|17.56|15.56|0
1674448200000|2023-01-23 04:30:00|17.56|15.56|17.62|15.62|17.64|15.64|17.56|15.56|0
1674448500000|2023-01-23 04:35:00|17.6|15.6|17.64|15.64|17.66|15.66|17.58|15.58|0
1674448800000|2023-01-23 04:40:00|17.66|15.66|17.62|15.62|17.66|15.66|17.58|15.58|0
1674449100000|2023-01-23 04:45:00|17.61|15.61|17.62|15.62|17.64|15.64|17.6|15.6|0
1674449400000|2023-01-23 04:50:00|17.63|15.63|17.66|15.66|17.66|15.66|17.62|15.62|0
1674449700000|2023-01-23 04:55:00|17.68|15.68|17.72|15.72|17.72|15.72|17.68|15.68|0
1674450000000|2023-01-23 05:00:00|17.7|15.7|17.66|15.66|17.74|15.74|17.64|15.64|0
1674450300000|2023-01-23 05:05:00|17.68|15.68|17.64|15.64|17.68|15.68|17.62|15.62|0
1674450600000|2023-01-23 05:10:00|17.65|15.65|17.62|15.62|17.65|15.65|17.59|15.59|0
1674450900000|2023-01-23 05:15:00|17.59|15.59|17.7|15.7|17.7|15.7|17.59|15.59|0
1674451200000|2023-01-23 05:20:00|17.68|15.68|17.66|15.66|17.68|15.68|17.64|15.64|0
1674451500000|2023-01-23 05:25:00|17.68|15.68|17.87|15.87|17.87|15.87|17.66|15.66|0
1674451800000|2023-01-23 05:30:00|17.88|15.88|17.87|15.87|17.91|15.91|17.85|15.85|0
1674452100000|2023-01-23 05:35:00|17.86|15.86|17.87|15.87|17.89|15.89|17.85|15.85|0
1674452400000|2023-01-23 05:40:00|17.86|15.86|17.87|15.87|17.88|15.88|17.86|15.86|0
1674452700000|2023-01-23 05:45:00|17.89|15.89|17.87|15.87|17.91|15.91|17.86|15.86|0
1674453000000|2023-01-23 05:50:00|17.86|15.86|17.87|15.87|17.89|15.89|17.86|15.86|0
1674453300000|2023-01-23 05:55:00|17.89|15.89|17.72|15.72|17.89|15.89|17.72|15.72|0
1674453600000|2023-01-23 06:00:00|17.73|15.73|17.67|15.67|17.75|15.75|17.65|15.65|0
1674453900000|2023-01-23 06:05:00|17.68|15.68|17.72|15.72|17.73|15.73|17.67|15.67|0
1674454200000|2023-01-23 06:10:00|17.7|15.7|17.67|15.67|17.7|15.7|17.65|15.65|0
1674454500000|2023-01-23 06:15:00|17.65|15.65|17.71|15.71|17.72|15.72|17.65|15.65|0
1674454800000|2023-01-23 06:20:00|17.69|15.69|17.63|15.63|17.71|15.71|17.61|15.61|0
1674455100000|2023-01-23 06:25:00|17.61|15.61|17.68|15.68|17.69|15.69|17.57|15.57|0
1674455400000|2023-01-23 06:30:00|17.69|15.69|17.76|15.76|17.78|15.78|17.65|15.65|0
1674455700000|2023-01-23 06:35:00|17.78|15.78|17.78|15.78|17.82|15.82|17.76|15.76|0
1674456000000|2023-01-23 06:40:00|17.79|15.79|17.71|15.71|17.8|15.8|17.71|15.71|0
1674456300000|2023-01-23 06:45:00|17.72|15.72|18.01|16.01|18.05|16.05|17.69|15.69|0
1674456600000|2023-01-23 06:50:00|17.99|15.99|18.06|16.06|18.13|16.13|17.84|15.84|0
1674456900000|2023-01-23 06:55:00|18.05|16.05|18.13|16.13|18.15|16.15|18.02|16.02|0
1674457200000|2023-01-23 07:00:00|18.11|16.11|18.45|16.45|18.5|16.5|18.02|16.02|0
1674457500000|2023-01-23 07:05:00|18.35|16.55|18.07|16.27|18.42|16.62|18.04|16.24|0
1674457800000|2023-01-23 07:10:00|18.05|16.25|18.09|16.29|18.13|16.33|18.03|16.23|0
1674458100000|2023-01-23 07:15:00|18.07|16.27|17.97|16.17|18.13|16.33|17.94|16.14|0
1674458400000|2023-01-23 07:20:00|17.98|16.18|17.85|16.05|18.04|16.24|17.83|16.03|0
1674458700000|2023-01-23 07:25:00|17.87|16.07|17.79|15.99|17.87|16.07|17.7|15.9|0
1674459000000|2023-01-23 07:30:00|17.81|16.01|17.98|16.18|18|16.2|17.81|16.01|0
1674459300000|2023-01-23 07:35:00|17.96|16.16|18.05|16.25|18.07|16.27|17.92|16.12|0
1674459600000|2023-01-23 07:40:00|18.03|16.23|17.95|16.15|18.03|16.23|17.85|16.05|0
1674459900000|2023-01-23 07:45:00|17.94|16.14|17.98|16.18|18.02|16.22|17.92|16.12|0
1674460200000|2023-01-23 07:50:00|18|16.2|18.07|16.27|18.07|16.27|17.98|16.18|0
1674460500000|2023-01-23 07:55:00|18.09|16.29|18.17|16.37|18.24|16.44|18.01|16.21|0
1674460800000|2023-01-23 08:00:00|18.15|16.35|18.3|16.5|18.33|16.53|18.06|16.26|0
1674461100000|2023-01-23 08:05:00|18.33|16.53|18.7|16.9|18.72|16.92|18.33|16.53|0
1674461400000|2023-01-23 08:10:00|18.72|16.92|18.61|16.81|18.72|16.92|18.57|16.77|0
1674461700000|2023-01-23 08:15:00|18.62|16.82|18.41|16.61|18.7|16.9|18.39|16.59|0
1674462000000|2023-01-23 08:20:00|18.39|16.59|18.12|16.32|18.47|16.67|18.04|16.24|0
1674462300000|2023-01-23 08:25:00|18.11|16.31|17.95|16.15|18.15|16.35|17.95|16.15|0
1674462600000|2023-01-23 08:30:00|17.93|16.13|17.93|16.13|17.93|16.13|17.72|15.92|0
1674462900000|2023-01-23 08:35:00|17.91|16.11|17.9|16.1|18.09|16.29|17.89|16.09|0
1674463200000|2023-01-23 08:40:00|17.93|16.13|18.07|16.27|18.1|16.3|17.9|16.1|0
1674463500000|2023-01-23 08:45:00|18.06|16.26|17.93|16.13|18.1|16.3|17.83|16.03|0
1674463800000|2023-01-23 08:50:00|17.95|16.15|18.15|16.35|18.17|16.37|17.94|16.14|0
1674464100000|2023-01-23 08:55:00|18.17|16.37|17.89|16.09|18.23|16.43|17.89|16.09|0
1674464400000|2023-01-23 09:00:00|17.87|16.07|17.82|16.02|17.87|16.07|17.64|15.84|0
1674464700000|2023-01-23 09:05:00|17.8|16|17.75|15.95|17.91|16.11|17.74|15.94|0
1674465000000|2023-01-23 09:10:00|17.74|15.94|17.82|16.02|17.84|16.04|17.65|15.85|0
1674465300000|2023-01-23 09:15:00|17.8|16|17.95|16.15|17.95|16.15|17.74|15.94|0
1674465600000|2023-01-23 09:20:00|17.96|16.16|17.88|16.08|17.97|16.17|17.82|16.02|0
1674465900000|2023-01-23 09:25:00|17.91|16.11|17.86|16.06|17.97|16.17|17.82|16.02|0
1674466200000|2023-01-23 09:30:00|17.85|16.05|18.08|16.28|18.12|16.32|17.84|16.04|0
1674466500000|2023-01-23 09:35:00|18.03|16.23|17.97|16.17|18.1|16.3|17.97|16.17|0
1674466800000|2023-01-23 09:40:00|17.99|16.19|17.98|16.18|18.01|16.21|17.92|16.12|0
1674467100000|2023-01-23 09:45:00|17.97|16.17|18.14|16.34|18.14|16.34|17.9|16.1|0
1674467400000|2023-01-23 09:50:00|18.12|16.32|18.03|16.23|18.16|16.36|18.01|16.21|0
1674467700000|2023-01-23 09:55:00|18.04|16.24|17.99|16.19|18.12|16.32|17.99|16.19|0
1674468000000|2023-01-23 10:00:00|18.01|16.21|18.04|16.24|18.16|16.36|18.01|16.21|0
1674468300000|2023-01-23 10:05:00|18.03|16.23|17.72|15.92|18.03|16.23|17.62|15.82|0
1674468600000|2023-01-23 10:10:00|17.71|15.91|17.59|15.79|17.92|16.12|17.58|15.78|0
1674468900000|2023-01-23 10:15:00|17.6|15.8|17.69|15.89|17.72|15.92|17.51|15.71|0
1674469200000|2023-01-23 10:20:00|17.66|15.86|17.66|15.86|17.73|15.93|17.6|15.8|0
1674469500000|2023-01-23 10:25:00|17.69|15.89|17.66|15.86|17.71|15.91|17.6|15.8|0
1674469800000|2023-01-23 10:30:00|17.63|15.83|17.68|15.88|17.71|15.91|17.52|15.72|0
1674470100000|2023-01-23 10:35:00|17.69|15.89|17.85|16.05|17.88|16.08|17.66|15.86|0
1674470400000|2023-01-23 10:40:00|17.84|16.04|17.9|16.1|17.96|16.16|17.82|16.02|0
1674470700000|2023-01-23 10:45:00|17.89|16.09|17.91|16.11|17.94|16.14|17.85|16.05|0
1674471000000|2023-01-23 10:50:00|17.92|16.12|17.87|16.07|17.92|16.12|17.85|16.05|0
1674471300000|2023-01-23 10:55:00|17.86|16.06|17.87|16.07|18|16.2|17.85|16.05|0
1674471600000|2023-01-23 11:00:00|17.86|16.06|17.81|16.01|17.92|16.12|17.7|15.9|0
1674471900000|2023-01-23 11:05:00|17.79|15.99|17.72|15.92|17.81|16.01|17.66|15.86|0
1674472200000|2023-01-23 11:10:00|17.7|15.9|17.72|15.92|17.77|15.97|17.55|15.75|0
1674472500000|2023-01-23 11:15:00|17.7|15.9|17.81|16.01|17.87|16.07|17.68|15.88|0
1674472800000|2023-01-23 11:20:00|17.79|15.99|17.72|15.92|17.87|16.07|17.71|15.91|0
1674473100000|2023-01-23 11:25:00|17.74|15.94|17.72|15.92|17.74|15.94|17.66|15.86|0
1674473400000|2023-01-23 11:30:00|17.74|15.94|17.7|15.9|17.81|16.01|17.66|15.86|0
1674473700000|2023-01-23 11:35:00|17.69|15.89|17.81|16.01|17.83|16.03|17.66|15.86|0
1674474000000|2023-01-23 11:40:00|17.79|15.99|17.61|15.81|17.79|15.99|17.57|15.77|0
1674474300000|2023-01-23 11:45:00|17.57|15.77|17.63|15.83|17.68|15.88|17.51|15.71|0
1674474600000|2023-01-23 11:50:00|17.61|15.81|17.51|15.71|17.62|15.82|17.49|15.69|0
1674474900000|2023-01-23 11:55:00|17.5|15.7|17.62|15.82|17.63|15.83|17.44|15.64|0
1674475200000|2023-01-23 12:00:00|17.63|15.83|17.91|16.11|17.91|16.11|17.63|15.83|0
1674475500000|2023-01-23 12:05:00|17.89|16.09|17.89|16.09|17.95|16.15|17.85|16.05|0
1674475800000|2023-01-23 12:10:00|17.87|16.07|17.84|16.04|17.91|16.11|17.8|16|0
1674476100000|2023-01-23 12:15:00|17.82|16.02|17.82|16.02|17.91|16.11|17.78|15.98|0
1674476400000|2023-01-23 12:20:00|17.84|16.04|17.84|16.04|17.89|16.09|17.76|15.96|0
1674476700000|2023-01-23 12:25:00|17.82|16.02|17.84|16.04|17.89|16.09|17.76|15.96|0
1674477000000|2023-01-23 12:30:00|17.83|16.03|18.04|16.24|18.06|16.26|17.82|16.02|0
1674477300000|2023-01-23 12:35:00|18.05|16.25|18.14|16.34|18.25|16.45|18.01|16.21|0
1674477600000|2023-01-23 12:40:00|18.17|16.37|18.43|16.63|18.52|16.72|18.14|16.34|0
1674477900000|2023-01-23 12:45:00|18.45|16.65|18.23|16.43|18.45|16.65|18.19|16.39|0
1674478200000|2023-01-23 12:50:00|18.25|16.45|18.01|16.21|18.29|16.49|18.01|16.21|0
1674478500000|2023-01-23 12:55:00|18.03|16.23|18.05|16.25|18.08|16.28|17.99|16.19|0
1674478800000|2023-01-23 13:00:00|18.1|16.3|18.49|16.69|18.49|16.69|18.1|16.3|0
1674479100000|2023-01-23 13:05:00|18.47|16.67|18.56|16.76|18.67|16.87|18.38|16.58|0
1674479400000|2023-01-23 13:10:00|18.58|16.78|18.67|16.87|18.8|17|18.53|16.73|0
1674479700000|2023-01-23 13:15:00|18.69|16.89|19.03|17.22|19.08|17.26|18.6|16.8|0
1674480000000|2023-01-23 13:20:00|19.05|17.24|18.91|17.11|19.15|17.33|18.89|17.09|0
1674480300000|2023-01-23 13:25:00|18.89|17.09|18.78|16.98|18.99|17.19|18.73|16.93|0
1674480600000|2023-01-23 13:30:00|18.75|16.95|18.6|16.8|18.87|17.07|18.6|16.8|0
1674480900000|2023-01-23 13:35:00|18.58|16.78|18.66|16.86|18.84|17.04|18.58|16.78|0
1674481200000|2023-01-23 13:40:00|18.64|16.84|18.75|16.95|18.8|17|18.58|16.78|0
1674481500000|2023-01-23 13:45:00|18.73|16.93|18.53|16.73|18.73|16.93|18.44|16.64|0
1674481800000|2023-01-23 13:50:00|18.54|16.74|18.46|16.66|18.57|16.77|18.42|16.62|0
1674482100000|2023-01-23 13:55:00|18.44|16.64|18.66|16.86|18.77|16.97|18.4|16.6|0
1674482400000|2023-01-23 14:00:00|18.68|16.88|18.59|16.79|18.75|16.95|18.53|16.73|0
1674482700000|2023-01-23 14:05:00|18.55|16.75|18.37|16.57|18.66|16.86|18.31|16.51|0
1674483000000|2023-01-23 14:10:00|18.35|16.55|18.4|16.6|18.44|16.64|18.22|16.42|0
1674483300000|2023-01-23 14:15:00|18.37|16.57|18.35|16.55|18.51|16.71|18.31|16.51|0
1674483600000|2023-01-23 14:20:00|18.33|16.53|18.64|16.84|18.64|16.84|18.31|16.51|0
1674483900000|2023-01-23 14:25:00|18.66|16.86|18.81|17.01|18.95|17.15|18.66|16.86|0
1674484200000|2023-01-23 14:30:00|18.86|17.06|18.17|16.37|18.93|17.13|17.98|16.18|0
1674484500000|2023-01-23 14:35:00|18.15|16.35|18.41|16.61|18.72|16.92|18.11|16.31|0
1674484800000|2023-01-23 14:40:00|18.44|16.64|18.75|16.95|19|17.19|18.41|16.61|0
1674485100000|2023-01-23 14:45:00|18.72|16.92|19.6|17.73|19.74|17.86|18.72|16.92|0
1674485400000|2023-01-23 14:50:00|19.64|17.77|20.04|18.13|20.36|18.42|19.62|17.75|0
1674485700000|2023-01-23 14:55:00|20.06|18.15|19.6|17.74|20.89|18.9|19.36|17.52|0
1674486000000|2023-01-23 15:00:00|19.63|17.76|19.85|17.96|20.22|18.29|19.63|17.76|0
1674486300000|2023-01-23 15:05:00|19.77|17.89|19.6|17.73|19.82|17.93|19.41|17.56|0
1674486600000|2023-01-23 15:10:00|19.55|17.69|20.22|18.29|20.54|18.59|19.53|17.67|0
1674486900000|2023-01-23 15:15:00|20.19|18.27|20.47|18.52|20.54|18.59|20.19|18.27|0
1674487200000|2023-01-23 15:20:00|20.44|18.49|21|19|21|19|20.24|18.31|0
1674487500000|2023-01-23 15:25:00|21.03|19.02|21|19|21.23|19.21|20.82|18.84|0
1674487800000|2023-01-23 15:30:00|21.02|19.02|21.18|19.16|21.39|19.35|21|19|0
1674488100000|2023-01-23 15:35:00|21.15|19.14|21.18|19.16|21.31|19.28|21.05|19.04|0
1674488400000|2023-01-23 15:40:00|21.2|19.18|21.1|19.09|21.33|19.3|20.84|18.86|0
1674488700000|2023-01-23 15:45:00|21.18|19.16|21.7|19.63|21.75|19.68|21.02|19.02|0
1674489000000|2023-01-23 15:50:00|21.67|19.61|21.59|19.54|21.75|19.68|21.54|19.49|0
1674489300000|2023-01-23 15:55:00|21.62|19.56|21.48|19.43|22.22|20.1|21.45|19.41|0
1674489600000|2023-01-23 16:00:00|21.45|19.41|22.71|20.55|22.9|20.72|21.45|19.41|0
1674489900000|2023-01-23 16:05:00|22.65|20.5|23.14|20.94|23.78|21.51|22.54|20.4|0
1674490200000|2023-01-23 16:10:00|23.17|20.96|22.78|20.61|23.25|21.04|22.78|20.61|0
1674490500000|2023-01-23 16:15:00|22.81|20.64|23.07|20.88|23.07|20.88|22.3|20.18|0
1674490800000|2023-01-23 16:20:00|23.13|20.93|22.85|20.67|23.32|21.1|22.85|20.67|0
1674491100000|2023-01-23 16:25:00|22.86|20.69|21.73|19.66|22.88|20.7|21.71|19.64|0
1674491400000|2023-01-23 16:30:00|21.76|19.69|22|19.9|22.27|20.15|21.76|19.69|0
1674491700000|2023-01-23 16:35:00|22.03|19.93|22.16|20.05|22.24|20.12|21.65|19.59|0
1674492000000|2023-01-23 16:40:00|22.19|20.07|22.16|20.05|22.27|20.15|22|19.9|0
1674492300000|2023-01-23 16:45:00|22.19|20.07|22.51|20.37|22.51|20.37|22.03|19.93|0
1674492600000|2023-01-23 16:50:00|22.49|20.34|22.38|20.24|22.51|20.37|22.11|20|0
1674492900000|2023-01-23 16:55:00|22.4|20.27|22.59|20.44|22.65|20.49|22.32|20.2|0
1674493200000|2023-01-23 17:00:00|22.57|20.42|22.4|20.27|22.59|20.44|22.27|20.15|0
1674493500000|2023-01-23 17:05:00|22.43|20.29|21.36|19.32|22.43|20.29|21.36|19.32|0
1674493800000|2023-01-23 17:10:00|21.38|19.35|21.44|19.39|21.65|19.59|21.33|19.3|0
1674494100000|2023-01-23 17:15:00|21.46|19.42|21.86|19.78|21.94|19.85|21.41|19.37|0
1674494400000|2023-01-23 17:20:00|21.89|19.8|21.99|19.9|22.07|19.97|21.67|19.61|0
1674494700000|2023-01-23 17:25:00|21.94|19.85|22.05|19.95|22.1|20|21.75|19.68|0
1674495000000|2023-01-23 17:30:00|22.07|19.97|22.07|19.97|22.1|20|21.86|19.78|0
1674495300000|2023-01-23 17:35:00|22.1|20|22.18|20.07|22.29|20.17|21.97|19.87|0
1674495600000|2023-01-23 17:40:00|22.21|20.09|22.21|20.09|22.23|20.12|22.02|19.92|0
1674495900000|2023-01-23 17:45:00|22.18|20.07|22.04|19.94|22.18|20.07|22.02|19.92|0
1674496200000|2023-01-23 17:50:00|22.02|19.92|22.5|20.36|22.53|20.39|21.83|19.75|0
1674496500000|2023-01-23 17:55:00|22.48|20.34|22.59|20.44|22.67|20.51|22.37|20.24|0
1674496800000|2023-01-23 18:00:00|22.53|20.39|22.67|20.51|22.92|20.73|22.45|20.31|0
1674497100000|2023-01-23 18:05:00|22.64|20.48|22.78|20.61|22.86|20.68|22.53|20.38|0
1674497400000|2023-01-23 18:10:00|22.75|20.58|22.75|20.58|22.89|20.71|22.5|20.36|0
1674497700000|2023-01-23 18:15:00|22.78|20.61|22.86|20.68|22.91|20.73|22.69|20.53|0
1674498000000|2023-01-23 18:20:00|22.89|20.71|23.33|21.1|23.5|21.26|22.89|20.71|0
1674498300000|2023-01-23 18:25:00|23.35|21.13|23.33|21.1|23.38|21.16|23.13|20.93|0
1674498600000|2023-01-23 18:30:00|23.35|21.13|23.38|21.15|23.49|21.26|23.25|21.04|0
1674498900000|2023-01-23 18:35:00|23.41|21.18|23.72|21.46|23.72|21.46|23.35|21.13|0
1674499200000|2023-01-23 18:40:00|23.78|21.51|23.92|21.64|23.92|21.64|23.58|21.33|0
1674499500000|2023-01-23 18:45:00|23.95|21.67|24.06|21.77|24.18|21.87|23.83|21.56|0
1674499800000|2023-01-23 18:50:00|24.09|21.8|23.72|21.46|24.15|21.85|23.63|21.38|0
1674500100000|2023-01-23 18:55:00|23.69|21.43|23.46|21.23|23.8|21.54|23.32|21.1|0
1674500400000|2023-01-23 19:00:00|23.43|21.2|22.79|20.62|23.43|21.2|22.74|20.57|0
1674500700000|2023-01-23 19:05:00|22.82|20.65|22.87|20.7|23.1|20.9|22.79|20.62|0
1674501000000|2023-01-23 19:10:00|22.85|20.67|22.76|20.6|22.9|20.72|22.49|20.35|0
1674501300000|2023-01-23 19:15:00|22.74|20.57|22.82|20.64|22.87|20.7|22.57|20.42|0
1674501600000|2023-01-23 19:20:00|22.79|20.62|22.63|20.47|22.85|20.67|22.57|20.42|0
1674501900000|2023-01-23 19:25:00|22.6|20.45|22|19.91|22.61|20.46|21.79|19.71|0
1674502200000|2023-01-23 19:30:00|21.97|19.88|22.05|19.95|22.41|20.27|21.95|19.86|0
1674502500000|2023-01-23 19:35:00|22.03|19.93|21.36|19.33|22.03|19.93|21.29|19.26|0
1674502800000|2023-01-23 19:40:00|21.34|19.31|21.31|19.28|21.57|19.52|21.21|19.19|0
1674503100000|2023-01-23 19:45:00|21.23|19.21|20.54|18.58|21.29|19.26|20.16|18.24|0
1674503400000|2023-01-23 19:50:00|20.41|18.47|20.29|18.35|20.46|18.51|20.01|18.1|0
1674503700000|2023-01-23 19:55:00|20.34|18.4|20.79|18.81|20.84|18.86|20.31|18.38|0
1674504000000|2023-01-23 20:00:00|20.77|18.79|20.51|18.56|20.87|18.88|20.51|18.56|0
1674504300000|2023-01-23 20:05:00|20.54|18.58|20.74|18.76|20.79|18.81|20.31|18.37|0
1674504600000|2023-01-23 20:10:00|20.77|18.79|21.26|19.23|21.39|19.35|20.56|18.6|0
1674504900000|2023-01-23 20:15:00|21.23|19.21|21.2|19.18|21.49|19.44|21.07|19.07|0
1674505200000|2023-01-23 20:20:00|21.15|19.14|21.31|19.28|21.39|19.35|21|19|0
1674505500000|2023-01-23 20:25:00|21.28|19.25|21.07|19.07|21.28|19.25|20.61|18.65|0
1674505800000|2023-01-23 20:30:00|21.1|19.09|20.84|18.85|21.2|19.18|20.76|18.79|0
1674506100000|2023-01-23 20:35:00|20.81|18.83|21.2|19.18|21.33|19.3|20.71|18.74|0
1674506400000|2023-01-23 20:40:00|21.17|19.16|21.3|19.28|21.33|19.3|20.74|18.76|0
1674506700000|2023-01-23 20:45:00|21.41|19.37|21.49|19.44|21.57|19.51|21.2|19.18|0
1674507000000|2023-01-23 20:50:00|21.62|19.56|21.91|19.82|22.02|19.92|21.57|19.51|0
1674507300000|2023-01-23 20:55:00|21.96|19.87|21.86|19.77|22.29|20.16|21.8|19.73|0
1674507600000|2023-01-23 21:00:00|21.88|19.8|21.49|19.44|21.88|19.8|21.35|19.32|0
1674507900000|2023-01-23 21:05:00|21.51|19.46|21.62|19.56|21.62|19.56|21.46|19.41|0
1674508200000|2023-01-23 21:10:00|21.64|19.58|20.65|18.69|21.64|19.58|20.53|18.57|0
1674508500000|2023-01-23 21:15:00|20.72|18.72|20.7|18.7|20.74|18.74|20.62|18.62|0
1674508800000|2023-01-23 21:20:00|20.66|18.66|20.72|18.72|20.72|18.72|20.62|18.62|0
1674509100000|2023-01-23 21:25:00|20.69|18.69|20.62|18.62|20.69|18.69|20.62|18.62|0
1674509400000|2023-01-23 21:30:00|20.63|18.63|20.82|18.82|20.82|18.82|20.63|18.63|0
1674509700000|2023-01-23 21:35:00|20.79|18.79|20.77|18.77|20.82|18.82|20.74|18.74|0
1674510000000|2023-01-23 21:40:00|20.74|18.74|20.84|18.84|20.86|18.86|20.74|18.74|0
1674510300000|2023-01-23 21:45:00|20.82|18.82|20.91|18.91|20.96|18.96|20.82|18.82|0
1674510600000|2023-01-23 21:50:00|20.92|18.92|20.84|18.84|20.94|18.94|20.84|18.84|0
1674510900000|2023-01-23 21:55:00|20.86|18.86|20.97|18.97|21|19|20.86|18.86|0
1674511200000|2023-01-23 22:00:00|21|19|20.99|18.99|21.01|19.01|20.97|18.97|0
1674511500000|2023-01-23 22:05:00|20.97|18.97|20.95|18.95|21|19|20.95|18.95|0
1674511800000|2023-01-23 22:10:00|20.94|18.94|20.94|18.94|20.97|18.97|20.92|18.92|0
1674512100000|2023-01-23 22:15:00|20.95|18.95|20.96|18.96|20.96|18.96|20.94|18.94|0
1674512400000|2023-01-23 22:20:00|20.95|18.95|20.95|18.95|20.96|18.96|20.94|18.94|0
1674512700000|2023-01-23 22:25:00|20.94|18.94|20.95|18.95|20.99|18.99|20.92|18.92|0
1674513000000|2023-01-23 22:30:00|20.94|18.94|20.95|18.95|20.99|18.99|20.9|18.9|0
1674513300000|2023-01-23 22:35:00|20.94|18.94|20.95|18.95|21|19|20.94|18.94|0
1674513600000|2023-01-23 22:40:00|20.97|18.97|20.96|18.96|20.97|18.97|20.95|18.95|0
1674513900000|2023-01-23 22:45:00|20.95|18.95|21|19|21|19|20.94|18.94|0
1674514200000|2023-01-23 22:50:00|20.97|18.97|20.93|18.93|20.98|18.98|20.93|18.93|0
1674514500000|2023-01-23 22:55:00|20.94|18.94|20.95|18.95|20.99|18.99|20.93|18.93|0
1674514800000|2023-01-23 23:00:00|20.97|18.97|20.84|18.84|20.98|18.98|20.83|18.83|0
1674515100000|2023-01-23 23:05:00|20.86|18.86|20.88|18.88|20.93|18.93|20.86|18.86|0
1674515400000|2023-01-23 23:10:00|20.83|18.83|20.83|18.83|20.83|18.83|20.78|18.78|0
1674515700000|2023-01-23 23:15:00|20.82|18.82|20.8|18.8|20.83|18.83|20.78|18.78|0
1674516000000|2023-01-23 23:20:00|20.79|18.79|20.64|18.64|20.79|18.79|20.64|18.64|0
1674516300000|2023-01-23 23:25:00|20.66|18.66|20.58|18.58|20.68|18.68|20.56|18.56|0
1674516600000|2023-01-23 23:30:00|20.56|18.56|20.46|18.46|20.58|18.58|20.45|18.45|0
1674516900000|2023-01-23 23:35:00|20.44|18.44|20.51|18.51|20.51|18.51|20.39|18.39|0
1674517200000|2023-01-23 23:40:00|20.53|18.53|20.48|18.48|20.53|18.53|20.48|18.48|0
1674517500000|2023-01-23 23:45:00|20.5|18.5|20.6|18.6|20.63|18.63|20.48|18.48|0
1674517800000|2023-01-23 23:50:00|20.62|18.62|20.65|18.65|20.68|18.68|20.6|18.6|0
1674518100000|2023-01-23 23:55:00|20.68|18.68|20.51|18.51|20.68|18.68|20.51|18.51|0
1674518400000|2023-01-24 00:00:00|20.48|18.48|20.63|18.63|20.68|18.68|20.48|18.48|0
1674518700000|2023-01-24 00:05:00|20.6|18.6|20.53|18.53|20.6|18.6|20.51|18.51|0
1674519000000|2023-01-24 00:10:00|20.54|18.54|20.55|18.55|20.65|18.65|20.54|18.54|0
1674519300000|2023-01-24 00:15:00|20.58|18.58|20.6|18.6|20.6|18.6|20.43|18.43|0
1674519600000|2023-01-24 00:20:00|20.58|18.58|20.58|18.58|20.65|18.65|20.5|18.5|0
1674519900000|2023-01-24 00:25:00|20.59|18.59|20.6|18.6|20.65|18.65|20.59|18.59|0
1674520200000|2023-01-24 00:30:00|20.62|18.62|20.65|18.65|20.67|18.67|20.6|18.6|0
1674520500000|2023-01-24 00:35:00|20.64|18.64|20.72|18.72|20.72|18.72|20.62|18.62|0
1674520800000|2023-01-24 00:40:00|20.7|18.7|20.65|18.65|20.7|18.7|20.63|18.63|0
1674521100000|2023-01-24 00:45:00|20.67|18.67|20.6|18.6|20.67|18.67|20.57|18.57|0
1674521400000|2023-01-24 00:50:00|20.61|18.61|20.65|18.65|20.67|18.67|20.6|18.6|0
1674521700000|2023-01-24 00:55:00|20.67|18.67|20.62|18.62|20.67|18.67|20.62|18.62|0
1674522000000|2023-01-24 01:00:00|20.65|18.65|20.5|18.5|20.67|18.67|20.5|18.5|0
1674522300000|2023-01-24 01:05:00|20.47|18.47|20.5|18.5|20.55|18.55|20.47|18.47|0
1674522600000|2023-01-24 01:10:00|20.52|18.52|20.6|18.6|20.6|18.6|20.5|18.5|0
1674522900000|2023-01-24 01:15:00|20.62|18.62|20.67|18.67|20.69|18.69|20.62|18.62|0
1674523200000|2023-01-24 01:20:00|20.66|18.66|20.62|18.62|20.67|18.67|20.62|18.62|0
1674523500000|2023-01-24 01:25:00|20.64|18.64|20.64|18.64|20.64|18.64|20.62|18.62|0
1674523800000|2023-01-24 01:30:00|20.65|18.65|20.81|18.81|20.89|18.89|20.64|18.64|0
1674524100000|2023-01-24 01:35:00|20.8|18.8|20.81|18.81|20.84|18.84|20.76|18.76|0
1674524400000|2023-01-24 01:40:00|20.8|18.8|20.94|18.94|20.94|18.94|20.8|18.8|0
1674524700000|2023-01-24 01:45:00|20.96|18.96|20.94|18.94|20.98|18.98|20.94|18.94|0
1674525000000|2023-01-24 01:50:00|20.95|18.95|20.93|18.93|20.96|18.96|20.91|18.91|0
1674525300000|2023-01-24 01:55:00|20.91|18.91|20.86|18.86|20.91|18.91|20.86|18.86|0
1674525600000|2023-01-24 02:00:00|20.85|18.85|20.88|18.88|20.91|18.91|20.83|18.83|0
1674525900000|2023-01-24 02:05:00|20.9|18.9|20.88|18.88|20.9|18.9|20.86|18.86|0
1674526200000|2023-01-24 02:10:00|20.86|18.86|20.88|18.88|20.88|18.88|20.83|18.83|0
1674526500000|2023-01-24 02:15:00|20.91|18.91|21.02|19.02|21.06|19.05|20.91|18.91|0
1674526800000|2023-01-24 02:20:00|21.01|19.01|21.01|19.01|21.11|19.1|21.01|19.01|0
1674527100000|2023-01-24 02:25:00|21.02|19|20.96|18.96|21.02|19.02|20.93|18.93|0
1674527400000|2023-01-24 02:30:00|20.98|18.98|20.91|18.91|21|19|20.91|18.91|0
1674527700000|2023-01-24 02:35:00|20.88|18.88|20.86|18.86|20.89|18.89|20.83|18.83|0
1674528000000|2023-01-24 02:40:00|20.87|18.87|20.83|18.83|20.9|18.9|20.81|18.81|0
1674528300000|2023-01-24 02:45:00|20.84|18.84|20.76|18.76|20.85|18.85|20.73|18.73|0
1674528600000|2023-01-24 02:50:00|20.74|18.74|20.78|18.78|20.8|18.8|20.74|18.74|0
1674528900000|2023-01-24 02:55:00|20.8|18.8|20.83|18.83|20.83|18.83|20.78|18.78|0
1674529200000|2023-01-24 03:00:00|20.8|18.8|20.83|18.83|20.83|18.83|20.8|18.8|0
1674529500000|2023-01-24 03:05:00|20.8|18.8|20.85|18.85|20.85|18.85|20.8|18.8|0
1674529800000|2023-01-24 03:10:00|20.83|18.83|20.78|18.78|20.85|18.85|20.78|18.78|0
1674530100000|2023-01-24 03:15:00|20.75|18.75|20.75|18.75|20.78|18.78|20.75|18.75|0
1674530400000|2023-01-24 03:20:00|20.74|18.74|20.75|18.75|20.78|18.78|20.73|18.73|0
1674530700000|2023-01-24 03:25:00|20.78|18.78|20.78|18.78|20.78|18.78|20.75|18.75|0
1674531000000|2023-01-24 03:30:00|20.8|18.8|20.78|18.78|20.8|18.8|20.75|18.75|0
1674531300000|2023-01-24 03:35:00|20.79|18.79|20.82|18.82|20.87|18.87|20.79|18.79|0
1674531600000|2023-01-24 03:40:00|20.81|18.81|20.77|18.77|20.82|18.82|20.75|18.75|0
1674531900000|2023-01-24 03:45:00|20.75|18.75|20.77|18.77|20.77|18.77|20.7|18.7|0
1674532200000|2023-01-24 03:50:00|20.79|18.79|20.75|18.75|20.8|18.8|20.75|18.75|0
1674532500000|2023-01-24 03:55:00|20.77|18.77|20.75|18.75|20.77|18.77|20.75|18.75|0
1674532800000|2023-01-24 04:00:00|20.72|18.72|20.7|18.7|20.77|18.77|20.7|18.7|0
1674533100000|2023-01-24 04:05:00|20.72|18.72|20.7|18.7|20.72|18.72|20.68|18.68|0
1674533400000|2023-01-24 04:10:00|20.67|18.67|20.72|18.72|20.72|18.72|20.67|18.67|0
1674533700000|2023-01-24 04:15:00|20.7|18.7|20.72|18.72|20.72|18.72|20.7|18.7|0
1674534000000|2023-01-24 04:20:00|20.73|18.73|20.74|18.74|20.75|18.75|20.73|18.73|0
1674534300000|2023-01-24 04:25:00|20.72|18.72|20.74|18.74|20.74|18.74|20.72|18.72|0
1674534600000|2023-01-24 04:30:00|20.77|18.77|20.72|18.72|20.79|18.79|20.72|18.72|0
1674534900000|2023-01-24 04:35:00|20.74|18.74|20.77|18.77|20.77|18.77|20.72|18.72|0
1674535200000|2023-01-24 04:40:00|20.74|18.74|20.74|18.74|20.77|18.77|20.74|18.74|0
1674535500000|2023-01-24 04:45:00|20.77|18.77|20.84|18.84|20.87|18.87|20.77|18.77|0
1674535800000|2023-01-24 04:50:00|20.86|18.86|20.86|18.86|20.89|18.89|20.84|18.84|0
1674536100000|2023-01-24 04:55:00|20.89|18.89|20.94|18.94|20.94|18.94|20.89|18.89|0
1674536400000|2023-01-24 05:00:00|20.92|18.92|20.96|18.96|21.01|19.01|20.92|18.92|0
1674536700000|2023-01-24 05:05:00|20.95|18.95|20.89|18.89|20.99|18.99|20.89|18.89|0
1674537000000|2023-01-24 05:10:00|20.91|18.91|20.96|18.96|20.96|18.96|20.89|18.89|0
1674537300000|2023-01-24 05:15:00|20.99|18.99|20.96|18.96|21.01|19.01|20.96|18.96|0
1674537600000|2023-01-24 05:20:00|20.94|18.94|21.5|19.45|21.5|19.46|20.94|18.94|0
1674537900000|2023-01-24 05:25:00|21.53|19.48|21.5|19.45|21.53|19.48|21.48|19.43|0
1674538200000|2023-01-24 05:30:00|21.53|19.48|21.55|19.5|21.61|19.55|21.53|19.48|0
1674538500000|2023-01-24 05:35:00|21.58|19.53|21.69|19.62|21.85|19.77|21.58|19.53|0
1674538800000|2023-01-24 05:40:00|21.71|19.65|21.74|19.67|21.77|19.69|21.69|19.62|0
1674539100000|2023-01-24 05:45:00|21.71|19.64|21.58|19.52|21.71|19.64|21.58|19.52|0
1674539400000|2023-01-24 05:50:00|21.61|19.55|21.47|19.43|21.63|19.57|21.45|19.4|0
1674539700000|2023-01-24 05:55:00|21.45|19.4|21.45|19.4|21.47|19.43|21.42|19.38|0
1674540000000|2023-01-24 06:00:00|21.42|19.38|21.34|19.31|21.52|19.47|21.34|19.31|0
1674540300000|2023-01-24 06:05:00|21.29|19.26|21.23|19.21|21.31|19.28|21.18|19.16|0
1674540600000|2023-01-24 06:10:00|21.21|19.19|21.31|19.28|21.31|19.28|21.13|19.12|0
1674540900000|2023-01-24 06:15:00|21.3|19.27|21.29|19.26|21.31|19.28|21.26|19.23|0
1674541200000|2023-01-24 06:20:00|21.31|19.28|21.34|19.31|21.36|19.33|21.3|19.27|0
1674541500000|2023-01-24 06:25:00|21.36|19.33|21.49|19.45|21.49|19.45|21.35|19.32|0
1674541800000|2023-01-24 06:30:00|21.47|19.42|21.42|19.38|21.49|19.45|21.42|19.38|0
1674542100000|2023-01-24 06:35:00|21.44|19.4|21.47|19.42|21.47|19.42|21.42|19.38|0
1674542400000|2023-01-24 06:40:00|21.48|19.43|21.55|19.49|21.57|19.52|21.47|19.42|0
1674542700000|2023-01-24 06:45:00|21.53|19.48|21.49|19.45|21.55|19.49|21.49|19.45|0
1674543000000|2023-01-24 06:50:00|21.47|19.42|21.47|19.42|21.52|19.47|21.47|19.42|0
1674543300000|2023-01-24 06:55:00|21.44|19.4|21.46|19.42|21.49|19.44|21.31|19.28|0
1674543600000|2023-01-24 07:00:00|21.44|19.4|21.33|19.3|21.46|19.42|21.28|19.25|0
1674543900000|2023-01-24 07:05:00|21.31|19.28|21.25|19.23|21.31|19.28|21.17|19.16|0
1674544200000|2023-01-24 07:10:00|21.23|19.21|21.2|19.18|21.31|19.28|21.12|19.11|0
1674544500000|2023-01-24 07:15:00|21.23|19.2|21.36|19.32|21.41|19.37|21.2|19.18|0
1674544800000|2023-01-24 07:20:00|21.38|19.35|21.54|19.49|21.57|19.51|21.38|19.35|0
1674545100000|2023-01-24 07:25:00|21.51|19.47|21.49|19.44|21.54|19.49|21.43|19.39|0
1674545400000|2023-01-24 07:30:00|21.51|19.46|21.36|19.32|21.51|19.46|21.3|19.27|0
1674545700000|2023-01-24 07:35:00|21.33|19.3|21.35|19.32|21.38|19.34|21.28|19.25|0
1674546000000|2023-01-24 07:40:00|21.33|19.3|21.22|19.2|21.33|19.3|21.2|19.18|0
1674546300000|2023-01-24 07:45:00|21.2|19.18|21.12|19.11|21.22|19.2|21.09|19.08|0
1674546600000|2023-01-24 07:50:00|21.14|19.13|21.01|19.01|21.14|19.13|20.91|18.92|0
1674546900000|2023-01-24 07:55:00|20.99|18.99|21.12|19.11|21.14|19.13|20.99|18.99|0
1674547200000|2023-01-24 08:00:00|21.13|19.12|21.42|19.38|21.48|19.44|21.13|19.12|0
1674547500000|2023-01-24 08:05:00|21.4|19.37|20.93|18.94|21.4|19.37|20.93|18.94|0
1674547800000|2023-01-24 08:10:00|20.95|18.95|20.96|18.96|21.17|19.15|20.93|18.94|0
1674548100000|2023-01-24 08:15:00|21|19|21.09|19.08|21.19|19.17|20.96|18.96|0
1674548400000|2023-01-24 08:20:00|21.06|19.06|21.14|19.13|21.17|19.15|20.98|18.99|0
1674548700000|2023-01-24 08:25:00|21.17|19.15|21.06|19.06|21.2|19.18|20.98|18.98|0
1674549000000|2023-01-24 08:30:00|21.11|19.1|20.98|18.98|21.14|19.13|20.8|18.82|0
1674549300000|2023-01-24 08:35:00|20.99|19|21.06|19.05|21.06|19.05|20.78|18.8|0
1674549600000|2023-01-24 08:40:00|21.09|19.08|21.03|19.03|21.19|19.17|21.03|19.03|0
1674549900000|2023-01-24 08:45:00|21.06|19.05|20.98|18.98|21.14|19.12|20.88|18.89|0
1674550200000|2023-01-24 08:50:00|21.01|19.01|20.95|18.96|21.14|19.12|20.93|18.94|0
1674550500000|2023-01-24 08:55:00|20.94|18.95|21.01|19|21.11|19.1|20.9|18.91|0
1674550800000|2023-01-24 09:00:00|21.03|19.03|20.85|18.86|21.03|19.03|20.72|18.75|0
1674551100000|2023-01-24 09:05:00|20.82|18.84|20.87|18.89|21.12|19.11|20.82|18.84|0
1674551400000|2023-01-24 09:10:00|20.85|18.86|21.21|19.19|21.21|19.19|20.85|18.86|0
1674551700000|2023-01-24 09:15:00|21.19|19.17|21.08|19.07|21.21|19.19|21.03|19.03|0
1674552000000|2023-01-24 09:20:00|21.11|19.1|20.92|18.93|21.16|19.14|20.9|18.91|0
1674552300000|2023-01-24 09:25:00|20.87|18.88|20.92|18.93|21.03|19.03|20.8|18.81|0
1674552600000|2023-01-24 09:30:00|20.95|18.95|20.79|18.81|21|19|20.77|18.79|0
1674552900000|2023-01-24 09:35:00|20.78|18.8|20.85|18.86|20.92|18.93|20.74|18.77|0
1674553200000|2023-01-24 09:40:00|20.83|18.85|20.56|18.6|20.83|18.85|20.54|18.58|0
1674553500000|2023-01-24 09:45:00|20.55|18.59|20.66|18.7|20.69|18.72|20.55|18.59|0
1674553800000|2023-01-24 09:50:00|20.65|18.68|20.69|18.72|20.82|18.84|20.64|18.67|0
1674554100000|2023-01-24 09:55:00|20.66|18.7|20.69|18.72|20.74|18.76|20.62|18.66|0
1674554400000|2023-01-24 10:00:00|20.71|18.74|20.74|18.76|20.79|18.81|20.69|18.72|0
1674554700000|2023-01-24 10:05:00|20.75|18.78|20.56|18.6|20.77|18.79|20.56|18.6|0
1674555000000|2023-01-24 10:10:00|20.55|18.59|20.56|18.6|20.61|18.65|20.48|18.53|0
1674555300000|2023-01-24 10:15:00|20.53|18.58|20.36|18.42|20.57|18.61|20.33|18.39|0
1674555600000|2023-01-24 10:20:00|20.37|18.43|20.46|18.51|20.47|18.52|20.3|18.37|0
1674555900000|2023-01-24 10:25:00|20.48|18.53|20.4|18.46|20.48|18.53|20.35|18.42|0
1674556200000|2023-01-24 10:30:00|20.43|18.48|20.35|18.41|20.46|18.51|20.2|18.28|0
1674556500000|2023-01-24 10:35:00|20.37|18.43|20.53|18.58|20.53|18.58|20.35|18.41|0
1674556800000|2023-01-24 10:40:00|20.51|18.55|20.38|18.44|20.61|18.64|20.38|18.44|0
1674557100000|2023-01-24 10:45:00|20.35|18.41|20.58|18.62|20.58|18.62|20.3|18.37|0
1674557400000|2023-01-24 10:50:00|20.61|18.64|20.63|18.67|20.66|18.69|20.55|18.6|0
1674557700000|2023-01-24 10:55:00|20.61|18.64|20.68|18.71|20.68|18.71|20.54|18.58|0
1674558000000|2023-01-24 11:00:00|20.66|18.69|20.45|18.5|20.66|18.69|20.4|18.46|0
1674558300000|2023-01-24 11:05:00|20.43|18.48|20.2|18.27|20.43|18.48|20.12|18.21|0
1674558600000|2023-01-24 11:10:00|20.22|18.3|20.15|18.23|20.3|18.37|20.1|18.18|0
1674558900000|2023-01-24 11:15:00|20.13|18.22|20.07|18.16|20.22|18.3|20.07|18.16|0
1674559200000|2023-01-24 11:20:00|20.05|18.14|20.17|18.25|20.2|18.27|20.05|18.14|0
1674559500000|2023-01-24 11:25:00|20.15|18.23|20.12|18.2|20.22|18.3|20.12|18.2|0
1674559800000|2023-01-24 11:30:00|20.11|18.19|20.22|18.29|20.22|18.29|20.02|18.11|0
1674560100000|2023-01-24 11:35:00|20.19|18.27|20.35|18.41|20.37|18.43|20.17|18.25|0
1674560400000|2023-01-24 11:40:00|20.37|18.43|20.42|18.48|20.45|18.5|20.27|18.34|0
1674560700000|2023-01-24 11:45:00|20.4|18.45|20.55|18.59|20.55|18.59|20.37|18.43|0
1674561000000|2023-01-24 11:50:00|20.52|18.57|20.42|18.48|20.57|18.61|20.39|18.45|0
1674561300000|2023-01-24 11:55:00|20.39|18.45|20.34|18.41|20.45|18.5|20.34|18.41|0
1674561600000|2023-01-24 12:00:00|20.37|18.43|20.09|18.18|20.37|18.43|20.09|18.18|0
1674561900000|2023-01-24 12:05:00|20.14|18.22|20.14|18.22|20.29|18.36|20.1|18.19|0
1674562200000|2023-01-24 12:10:00|20.17|18.25|20.17|18.24|20.19|18.27|19.99|18.09|0
1674562500000|2023-01-24 12:15:00|20.14|18.22|20.19|18.27|20.28|18.35|20.11|18.2|0
1674562800000|2023-01-24 12:20:00|20.24|18.31|20.21|18.29|20.32|18.38|20.18|18.25|0
1674563100000|2023-01-24 12:25:00|20.19|18.27|20.31|18.38|20.34|18.4|20.16|18.24|0
1674563400000|2023-01-24 12:30:00|20.29|18.36|20.14|18.22|20.3|18.37|20.14|18.22|0
1674563700000|2023-01-24 12:35:00|20.11|18.2|20.11|18.2|20.19|18.27|19.96|18.06|0
1674564000000|2023-01-24 12:40:00|20.14|18.22|20.34|18.4|20.41|18.47|20.14|18.22|0
1674564300000|2023-01-24 12:45:00|20.36|18.42|20.34|18.4|20.39|18.45|20.22|18.3|0
1674564600000|2023-01-24 12:50:00|20.36|18.42|20.31|18.38|20.44|18.49|20.31|18.38|0
1674564900000|2023-01-24 12:55:00|20.29|18.35|20.26|18.33|20.29|18.35|20.21|18.29|0
1674565200000|2023-01-24 13:00:00|20.29|18.35|20.26|18.33|20.34|18.4|20.11|18.19|0
1674565500000|2023-01-24 13:05:00|20.27|18.34|20.33|18.4|20.36|18.42|20.16|18.24|0
1674565800000|2023-01-24 13:10:00|20.32|18.39|20.23|18.31|20.33|18.4|20.23|18.31|0
1674566100000|2023-01-24 13:15:00|20.26|18.33|20.11|18.19|20.28|18.35|20.03|18.12|0
1674566400000|2023-01-24 13:20:00|20.12|18.2|20.21|18.28|20.21|18.28|19.96|18.06|0
1674566700000|2023-01-24 13:25:00|20.18|18.26|20.23|18.3|20.28|18.35|20.08|18.17|0
1674567000000|2023-01-24 13:30:00|20.28|18.35|20.01|18.1|20.38|18.44|19.98|18.08|0
1674567300000|2023-01-24 13:35:00|19.99|18.09|19.58|17.72|20.01|18.1|19.58|17.72|0
1674567600000|2023-01-24 13:40:00|19.61|17.74|19.19|17.37|19.63|17.76|19.05|17.24|0
1674567900000|2023-01-24 13:45:00|19.22|17.39|19.39|17.54|19.51|17.65|19.15|17.32|0
1674568200000|2023-01-24 13:50:00|19.36|17.52|19.16|17.34|20.22|18.29|19.02|17.21|0
1674568500000|2023-01-24 13:55:00|19.14|17.32|19.31|17.47|19.36|17.51|19.09|17.27|0
1674568800000|2023-01-24 14:00:00|19.28|17.45|19.19|17.36|19.41|17.56|19.14|17.32|0
1674569100000|2023-01-24 14:05:00|19.21|17.38|19.28|17.45|19.43|17.58|19.21|17.38|0
1674569400000|2023-01-24 14:10:00|19.26|17.42|19.43|17.58|19.48|17.62|19.04|17.23|0
1674569700000|2023-01-24 14:15:00|19.45|17.6|19.43|17.58|19.48|17.62|19.35|17.51|0
1674570000000|2023-01-24 14:20:00|19.4|17.56|19.5|17.64|19.65|17.78|19.35|17.51|0
1674570300000|2023-01-24 14:25:00|19.52|17.67|19.6|17.73|19.72|17.84|19.33|17.49|0
1674570600000|2023-01-24 14:30:00|19.62|17.75|19.28|17.44|19.77|17.89|19.04|17.23|0
1674570900000|2023-01-24 14:35:00|19.33|17.49|18.99|17.18|19.38|17.53|18.78|16.98|0
1674571200000|2023-01-24 14:40:00|18.91|17.11|19.37|17.53|19.43|17.58|18.76|16.96|0
1674571500000|2023-01-24 14:45:00|19|17.19|19.8|17.91|20.05|18.14|19|17.19|0
1674571800000|2023-01-24 14:50:00|19.83|17.94|20.45|18.51|20.48|18.53|19.55|17.69|0
1674572100000|2023-01-24 14:55:00|20.48|18.53|18.83|17.03|20.51|18.55|18.69|16.89|0
1674572400000|2023-01-24 15:00:00|18.78|16.98|18.72|16.92|19.09|17.27|18.58|16.78|0
1674572700000|2023-01-24 15:05:00|18.74|16.94|18.83|17.03|18.94|17.14|18.14|16.34|0
1674573000000|2023-01-24 15:10:00|18.87|17.07|19.65|17.78|19.65|17.78|18.69|16.89|0
1674573300000|2023-01-24 15:15:00|19.92|18.02|19.11|17.29|20.32|18.39|19.06|17.25|0
1674573600000|2023-01-24 15:20:00|19.14|17.31|19.11|17.29|19.54|17.68|18.89|17.09|0
1674573900000|2023-01-24 15:25:00|19.06|17.25|19.16|17.34|19.57|17.71|18.88|17.08|0
1674574200000|2023-01-24 15:30:00|19.19|17.36|19.96|18.06|20.21|18.29|18.81|17.01|0
1674574500000|2023-01-24 15:35:00|19.91|18.02|19.52|17.66|19.91|18.02|19.15|17.33|0
1674574800000|2023-01-24 15:40:00|19.47|17.61|20.26|18.33|20.39|18.45|19.35|17.5|0
1674575100000|2023-01-24 15:45:00|20.24|18.31|20.49|18.54|20.59|18.63|20.09|18.17|0
1674575400000|2023-01-24 15:50:00|20.45|18.5|20.44|18.49|20.62|18.65|19.84|17.95|0
1674575700000|2023-01-24 15:55:00|20.4|18.46|20.72|18.75|20.98|18.98|20.37|18.43|0
1674576000000|2023-01-24 16:00:00|20.75|18.77|20.83|18.84|20.9|18.91|20.49|18.54|0
1674576300000|2023-01-24 16:05:00|20.8|18.82|20.54|18.59|20.83|18.84|20.41|18.47|0
1674576600000|2023-01-24 16:10:00|20.62|18.66|20.34|18.4|20.72|18.75|20.13|18.22|0
1674576900000|2023-01-24 16:15:00|20.36|18.42|20.16|18.24|20.44|18.49|19.96|18.06|0
1674577200000|2023-01-24 16:20:00|20.13|18.22|20.57|18.61|20.67|18.7|20.01|18.1|0
1674577500000|2023-01-24 16:25:00|20.54|18.58|20.9|18.91|20.95|18.96|20.41|18.47|0
1674577800000|2023-01-24 16:30:00|20.95|18.96|20.26|18.33|20.95|18.96|20.18|18.26|0
1674578100000|2023-01-24 16:35:00|20.23|18.31|20.39|18.44|20.44|18.49|20.18|18.26|0
1674578400000|2023-01-24 16:40:00|20.46|18.51|20.26|18.33|20.56|18.61|20.08|18.17|0
1674578700000|2023-01-24 16:45:00|20.28|18.35|20.41|18.47|20.49|18.54|20.16|18.24|0
1674579000000|2023-01-24 16:50:00|20.38|18.44|20.31|18.37|20.64|18.67|20.21|18.28|0
1674579300000|2023-01-24 16:55:00|20.33|18.4|20.28|18.35|20.46|18.51|20.1|18.19|0
1674579600000|2023-01-24 17:00:00|20.23|18.3|19.9|18.01|20.23|18.3|19.46|17.6|0
1674579900000|2023-01-24 17:05:00|19.95|18.05|20.43|18.49|20.46|18.51|19.95|18.05|0
1674580200000|2023-01-24 17:10:00|20.38|18.44|20.66|18.69|20.66|18.69|20.36|18.42|0
1674580500000|2023-01-24 17:15:00|20.64|18.67|20.71|18.74|20.77|18.79|20.48|18.53|0
1674580800000|2023-01-24 17:20:00|20.69|18.72|20.56|18.6|20.69|18.72|20.38|18.44|0
1674581100000|2023-01-24 17:25:00|20.58|18.62|20.24|18.31|20.61|18.65|19.98|18.08|0
1674581400000|2023-01-24 17:30:00|20.21|18.29|20|18.09|20.24|18.31|19.96|18.06|0
1674581700000|2023-01-24 17:35:00|19.98|18.08|20.01|18.1|20.26|18.33|19.86|17.97|0
1674582000000|2023-01-24 17:40:00|19.98|18.08|19.78|17.9|20.01|18.1|19.68|17.81|0
1674582300000|2023-01-24 17:45:00|19.76|17.88|19.88|17.99|19.98|18.08|19.68|17.81|0
1674582600000|2023-01-24 17:50:00|19.91|18.01|19.86|17.96|20.03|18.12|19.71|17.83|0
1674582900000|2023-01-24 17:55:00|19.88|17.99|19.93|18.03|20.08|18.17|19.81|17.92|0
1674583200000|2023-01-24 18:00:00|19.91|18.01|19.48|17.63|20.26|18.33|19.38|17.54|0
1674583500000|2023-01-24 18:05:00|19.53|17.67|19.85|17.96|19.95|18.05|19.43|17.58|0
1674583800000|2023-01-24 18:10:00|19.9|18.01|19.86|17.97|20.33|18.4|19.86|17.97|0
1674584100000|2023-01-24 18:15:00|19.84|17.95|20.06|18.15|20.21|18.29|19.81|17.92|0
1674584400000|2023-01-24 18:20:00|20.04|18.13|19.96|18.06|20.11|18.2|19.74|17.86|0
1674584700000|2023-01-24 18:25:00|19.94|18.04|20.11|18.2|20.14|18.22|19.69|17.81|0
1674585000000|2023-01-24 18:30:00|20.09|18.17|20.16|18.24|20.19|18.26|19.96|18.06|0
1674585300000|2023-01-24 18:35:00|20.14|18.22|20.24|18.31|20.24|18.31|20.01|18.1|0
1674585600000|2023-01-24 18:40:00|20.21|18.29|20.54|18.59|20.67|18.7|20.14|18.22|0
1674585900000|2023-01-24 18:45:00|20.57|18.61|20.59|18.63|20.8|18.82|20.52|18.56|0
1674586200000|2023-01-24 18:50:00|20.54|18.59|20.52|18.56|20.62|18.66|20.41|18.47|0
1674586500000|2023-01-24 18:55:00|20.54|18.59|20.41|18.47|20.67|18.7|20.36|18.42|0
1674586800000|2023-01-24 19:00:00|20.44|18.49|19.69|17.82|20.46|18.52|19.63|17.76|0
1674587100000|2023-01-24 19:05:00|19.71|17.83|19.76|17.87|19.96|18.06|19.58|17.72|0
1674587400000|2023-01-24 19:10:00|19.78|17.9|19.46|17.61|19.91|18.01|19.46|17.61|0
1674587700000|2023-01-24 19:15:00|19.49|17.63|19.54|17.68|19.76|17.88|19.41|17.57|0
1674588000000|2023-01-24 19:20:00|19.59|17.72|19.61|17.74|19.74|17.86|19.46|17.61|0
1674588300000|2023-01-24 19:25:00|19.59|17.72|19.76|17.88|19.86|17.97|19.56|17.7|0
1674588600000|2023-01-24 19:30:00|19.79|17.9|19.94|18.04|20.11|18.2|19.76|17.88|0
1674588900000|2023-01-24 19:35:00|19.91|18.01|19.99|18.08|20.11|18.2|19.89|17.99|0
1674589200000|2023-01-24 19:40:00|19.94|18.04|20.01|18.1|20.09|18.17|19.88|17.99|0
1674589500000|2023-01-24 19:45:00|20.04|18.13|19.93|18.04|20.24|18.31|19.91|18.01|0
1674589800000|2023-01-24 19:50:00|19.91|18.01|20.19|18.26|20.19|18.26|19.83|17.94|0
1674590100000|2023-01-24 19:55:00|20.16|18.24|20.24|18.31|20.37|18.43|20.14|18.22|0
1674590400000|2023-01-24 20:00:00|20.26|18.33|20.21|18.29|20.44|18.49|20.06|18.15|0
1674590700000|2023-01-24 20:05:00|20.24|18.31|19.96|18.06|20.24|18.31|19.91|18.01|0
1674591000000|2023-01-24 20:10:00|19.91|18.01|19.83|17.94|20.16|18.24|19.78|17.9|0
1674591300000|2023-01-24 20:15:00|19.86|17.96|19.88|17.99|19.93|18.03|19.73|17.85|0
1674591600000|2023-01-24 20:20:00|19.86|17.96|19.9|18.01|19.98|18.08|19.73|17.85|0
1674591900000|2023-01-24 20:25:00|19.88|17.99|19.9|18.01|20.06|18.15|19.68|17.81|0
1674592200000|2023-01-24 20:30:00|19.93|18.03|19.33|17.49|19.98|18.08|19.31|17.47|0
1674592500000|2023-01-24 20:35:00|19.31|17.47|19.23|17.4|19.41|17.56|19.16|17.34|0
1674592800000|2023-01-24 20:40:00|19.16|17.34|18.92|17.11|19.21|17.38|18.69|16.89|0
1674593100000|2023-01-24 20:45:00|18.89|17.09|18.92|17.11|19.01|17.2|18.69|16.89|0
1674593400000|2023-01-24 20:50:00|18.96|17.16|19.63|17.76|19.63|17.76|18.96|17.16|0
1674593700000|2023-01-24 20:55:00|19.68|17.8|19.63|17.76|20|18.1|19.63|17.76|0
1674594000000|2023-01-24 21:00:00|19.6|17.73|20.87|18.89|21.11|19.1|19.45|17.6|0
1674594300000|2023-01-24 21:05:00|20.82|18.84|19.92|18.02|21.15|19.13|19.65|17.78|0
1674594600000|2023-01-24 21:10:00|19.82|17.93|20.05|18.14|20.69|18.72|19.82|17.93|0
1674594900000|2023-01-24 21:15:00|20.21|18.21|20.38|18.38|20.41|18.41|20.15|18.15|0
1674595200000|2023-01-24 21:20:00|20.36|18.36|20.15|18.15|20.46|18.46|20.09|18.09|0
1674595500000|2023-01-24 21:25:00|20.14|18.14|20.16|18.16|20.27|18.27|20.07|18.07|0
1674595800000|2023-01-24 21:30:00|20.19|18.19|20.31|18.31|20.31|18.31|20.19|18.19|0
1674596100000|2023-01-24 21:35:00|20.32|18.32|20.33|18.33|20.48|18.48|20.28|18.28|0
1674596400000|2023-01-24 21:40:00|20.31|18.31|20.4|18.4|20.4|18.4|20.23|18.23|0
1674596700000|2023-01-24 21:45:00|20.36|18.36|20.11|18.11|20.36|18.36|20.08|18.08|0
1674597000000|2023-01-24 21:50:00|20.14|18.14|20.14|18.14|20.16|18.16|20.04|18.04|0
1674597300000|2023-01-24 21:55:00|20.11|18.11|20.05|18.05|20.11|18.11|20.01|18.01|0
1674597600000|2023-01-24 22:00:00|20.08|18.08|20.06|18.06|20.1|18.1|20.06|18.06|0
1674597900000|2023-01-24 22:05:00|20.07|18.07|20.05|18.05|20.1|18.1|20.04|18.04|0
1674598200000|2023-01-24 22:10:00|20.08|18.08|20.07|18.07|20.12|18.12|19.99|17.99|0
1674598500000|2023-01-24 22:15:00|20.09|18.09|20.08|18.08|20.12|18.12|20.07|18.07|0
1674598800000|2023-01-24 22:20:00|20.1|18.1|20.07|18.07|20.11|18.11|20.07|18.07|0
1674599100000|2023-01-24 22:25:00|20.09|18.09|20.08|18.08|20.09|18.09|20.08|18.08|0
1674599400000|2023-01-24 22:30:00|20.09|18.09|20.03|18.03|20.09|18.09|20.02|18.02|0
1674599700000|2023-01-24 22:35:00|20.02|18.02|20.07|18.07|20.09|18.09|20.02|18.02|0
1674600000000|2023-01-24 22:40:00|20.08|18.08|20.07|18.07|20.08|18.08|20.06|18.06|0
1674600300000|2023-01-24 22:45:00|20.06|18.06|19.96|17.96|20.06|18.06|19.94|17.94|0
1674600600000|2023-01-24 22:50:00|19.93|17.93|19.92|17.92|19.96|17.96|19.84|17.84|0
1674600900000|2023-01-24 22:55:00|19.9|17.9|19.95|17.95|20.1|18.1|19.9|17.9|0
1674601200000|2023-01-24 23:00:00|20.14|18.14|19.85|17.85|20.15|18.15|19.74|17.74|0
1674601500000|2023-01-24 23:05:00|19.83|17.83|19.3|17.3|19.85|17.85|19.3|17.3|0
1674601800000|2023-01-24 23:10:00|19.32|17.32|19.32|17.32|19.51|17.51|19.27|17.27|0
1674602100000|2023-01-24 23:15:00|19.34|17.34|18.99|16.99|19.44|17.44|18.97|16.97|0
1674602400000|2023-01-24 23:20:00|19.02|17.02|18.56|16.56|19.08|17.08|18.56|16.56|0
1674602700000|2023-01-24 23:25:00|18.58|16.58|18.22|16.22|18.65|16.65|18.18|16.18|0
1674603000000|2023-01-24 23:30:00|18.29|16.29|18.15|16.15|18.29|16.29|17.87|15.87|0
1674603300000|2023-01-24 23:35:00|18.18|16.18|18.27|16.27|18.31|16.31|18.09|16.09|0
1674603600000|2023-01-24 23:40:00|18.25|16.25|18.13|16.13|18.31|16.31|18.06|16.06|0
1674603900000|2023-01-24 23:45:00|18.15|16.15|18.01|16.01|18.23|16.23|17.82|15.82|0
1674604200000|2023-01-24 23:50:00|18|16|18.02|16.02|18.15|16.15|17.84|15.84|0
1674604500000|2023-01-24 23:55:00|18.04|16.04|18.11|16.11|18.15|16.15|18.02|16.02|0
1674604800000|2023-01-25 00:00:00|18.15|16.15|18.28|16.28|18.28|16.28|18.06|16.06|0
1674605100000|2023-01-25 00:05:00|18.26|16.26|18.24|16.24|18.28|16.28|18.2|16.2|0
1674605400000|2023-01-25 00:10:00|18.25|16.25|18.26|16.26|18.31|16.31|18.22|16.22|0
1674605700000|2023-01-25 00:15:00|18.28|16.28|18.26|16.26|18.29|16.29|18.22|16.22|0
1674606000000|2023-01-25 00:20:00|18.24|16.24|18.22|16.22|18.26|16.26|18.15|16.15|0
1674606300000|2023-01-25 00:25:00|18.24|16.24|18.17|16.17|18.24|16.24|18.15|16.15|0
1674606600000|2023-01-25 00:30:00|18.06|16.06|18|16|18.06|16.06|17.93|15.93|0
1674606900000|2023-01-25 00:35:00|18.02|16.02|17.91|15.91|18.02|16.02|17.91|15.91|0
1674607200000|2023-01-25 00:40:00|17.88|15.88|17.73|15.73|17.9|15.9|17.73|15.73|0
1674607500000|2023-01-25 00:45:00|17.75|15.75|17.6|15.6|17.75|15.75|17.6|15.6|0
1674607800000|2023-01-25 00:50:00|17.58|15.58|17.62|15.62|17.66|15.66|17.53|15.53|0
1674608100000|2023-01-25 00:55:00|17.63|15.63|17.84|15.84|17.9|15.9|17.62|15.62|0
1674608400000|2023-01-25 01:00:00|17.82|15.82|17.86|15.86|17.91|15.91|17.79|15.79|0
1674608700000|2023-01-25 01:05:00|17.84|15.84|17.84|15.84|17.86|15.86|17.77|15.77|0
1674609000000|2023-01-25 01:10:00|17.81|15.81|17.73|15.73|17.82|15.82|17.71|15.71|0
1674609300000|2023-01-25 01:15:00|17.71|15.71|17.79|15.79|17.81|15.81|17.71|15.71|0
1674609600000|2023-01-25 01:20:00|17.81|15.81|17.86|15.86|17.88|15.88|17.81|15.81|0
1674609900000|2023-01-25 01:25:00|17.83|15.83|17.7|15.7|17.83|15.83|17.55|15.55|0
1674610200000|2023-01-25 01:30:00|17.73|15.73|17.55|15.55|17.73|15.73|17.51|15.51|0
1674610500000|2023-01-25 01:35:00|17.53|15.53|17.58|15.58|17.59|15.59|17.47|15.47|0
1674610800000|2023-01-25 01:40:00|17.57|15.57|17.7|15.7|17.77|15.77|17.57|15.57|0
1674611100000|2023-01-25 01:45:00|17.71|15.71|17.61|15.61|17.72|15.72|17.59|15.59|0
1674611400000|2023-01-25 01:50:00|17.64|15.64|17.61|15.61|17.64|15.64|17.59|15.59|0
1674611700000|2023-01-25 01:55:00|17.6|15.6|17.57|15.57|17.6|15.6|17.44|15.44|0
1674612000000|2023-01-25 02:00:00|17.56|15.56|17.7|15.7|17.72|15.72|17.55|15.55|0
1674612300000|2023-01-25 02:05:00|17.68|15.68|17.86|15.86|17.87|15.87|17.61|15.61|0
1674612600000|2023-01-25 02:10:00|17.85|15.85|17.79|15.79|17.88|15.88|17.76|15.76|0
1674612900000|2023-01-25 02:15:00|17.76|15.76|17.81|15.81|17.83|15.83|17.72|15.72|0
1674613200000|2023-01-25 02:20:00|17.79|15.79|17.81|15.81|17.81|15.81|17.74|15.74|0
1674613500000|2023-01-25 02:25:00|17.78|15.78|17.85|15.85|17.85|15.85|17.76|15.76|0
1674613800000|2023-01-25 02:30:00|17.83|15.83|17.83|15.83|17.87|15.87|17.83|15.83|0
1674614100000|2023-01-25 02:35:00|17.85|15.85|18.02|16.02|18.02|16.02|17.83|15.83|0
1674614400000|2023-01-25 02:40:00|18.04|16.04|18.02|16.02|18.05|16.05|17.98|15.98|0
1674614700000|2023-01-25 02:45:00|18.05|16.05|18|16|18.05|16.05|17.98|15.98|0
1674615000000|2023-01-25 02:50:00|17.98|15.98|17.96|15.96|18.02|16.02|17.96|15.96|0
1674615300000|2023-01-25 02:55:00|17.95|15.95|17.85|15.85|17.96|15.96|17.8|15.8|0
1674615600000|2023-01-25 03:00:00|17.87|15.87|17.87|15.87|17.87|15.87|17.84|15.84|0
1674615900000|2023-01-25 03:05:00|17.85|15.85|17.74|15.74|17.89|15.89|17.69|15.69|0
1674616200000|2023-01-25 03:10:00|17.76|15.76|17.82|15.82|17.82|15.82|17.74|15.74|0
1674616500000|2023-01-25 03:15:00|17.8|15.8|17.95|15.95|17.95|15.95|17.8|15.8|0
1674616800000|2023-01-25 03:20:00|17.93|15.93|18.04|16.04|18.04|16.04|17.93|15.93|0
1674617100000|2023-01-25 03:25:00|18.06|16.06|18.09|16.09|18.11|16.11|18.04|16.04|0
1674617400000|2023-01-25 03:30:00|18.06|16.06|18.13|16.13|18.2|16.2|18.03|16.03|0
1674617700000|2023-01-25 03:35:00|18.15|16.15|18.06|16.06|18.17|16.17|18.06|16.06|0
1674618000000|2023-01-25 03:40:00|18.08|16.08|18.13|16.13|18.15|16.15|18.08|16.08|0
1674618300000|2023-01-25 03:45:00|18.15|16.15|18.02|16.02|18.15|16.15|18|16|0
1674618600000|2023-01-25 03:50:00|18|16|18.06|16.06|18.06|16.06|18|16|0
1674618900000|2023-01-25 03:55:00|18.05|16.05|18.06|16.06|18.1|16.1|18.04|16.04|0
1674619200000|2023-01-25 04:00:00|18.07|16.07|18.13|16.13|18.17|16.17|18.07|16.07|0
1674619500000|2023-01-25 04:05:00|18.15|16.15|18.1|16.1|18.17|16.17|18.08|16.08|0
1674619800000|2023-01-25 04:10:00|18.09|16.09|18.06|16.06|18.1|16.1|18.06|16.06|0
1674620100000|2023-01-25 04:15:00|18.04|16.04|17.97|15.97|18.06|16.06|17.95|15.95|0
1674620400000|2023-01-25 04:20:00|17.95|15.95|17.97|15.97|17.97|15.97|17.93|15.93|0
1674620700000|2023-01-25 04:25:00|17.99|15.99|18.01|16.01|18.06|16.06|17.99|15.99|0
1674621000000|2023-01-25 04:30:00|18|16|17.99|15.99|18|16|17.95|15.95|0
1674621300000|2023-01-25 04:35:00|17.97|15.97|17.97|15.97|17.99|15.99|17.95|15.95|0
1674621600000|2023-01-25 04:40:00|17.99|15.99|17.88|15.88|17.99|15.99|17.88|15.88|0
1674621900000|2023-01-25 04:45:00|17.9|15.9|17.92|15.92|17.95|15.95|17.9|15.9|0
1674622200000|2023-01-25 04:50:00|17.93|15.93|17.89|15.89|17.94|15.94|17.84|15.84|0
1674622500000|2023-01-25 04:55:00|17.9|15.9|17.81|15.81|17.9|15.9|17.77|15.77|0
1674622800000|2023-01-25 05:00:00|17.79|15.79|17.79|15.79|17.81|15.81|17.75|15.75|0
1674623100000|2023-01-25 05:05:00|17.77|15.77|17.81|15.81|17.81|15.81|17.77|15.77|0
1674623400000|2023-01-25 05:10:00|17.79|15.79|17.8|15.8|17.81|15.81|17.77|15.77|0
1674623700000|2023-01-25 05:15:00|17.81|15.81|17.83|15.83|17.85|15.85|17.81|15.81|0
1674624000000|2023-01-25 05:20:00|17.85|15.85|17.85|15.85|17.92|15.92|17.85|15.85|0
1674624300000|2023-01-25 05:25:00|17.88|15.88|17.85|15.85|17.9|15.9|17.83|15.83|0
1674624600000|2023-01-25 05:30:00|17.86|15.86|17.77|15.77|17.87|15.87|17.74|15.74|0
1674624900000|2023-01-25 05:35:00|17.74|15.74|17.76|15.76|17.81|15.81|17.72|15.72|0
1674625200000|2023-01-25 05:40:00|17.78|15.78|17.72|15.72|17.79|15.79|17.7|15.7|0
1674625500000|2023-01-25 05:45:00|17.73|15.73|17.76|15.76|17.79|15.79|17.72|15.72|0
1674625800000|2023-01-25 05:50:00|17.79|15.79|17.81|15.81|17.81|15.81|17.76|15.76|0
1674626100000|2023-01-25 05:55:00|17.79|15.79|17.83|15.83|17.85|15.85|17.78|15.78|0
1674626400000|2023-01-25 06:00:00|17.85|15.85|17.85|15.85|17.88|15.88|17.81|15.81|0
1674626700000|2023-01-25 06:05:00|17.86|15.86|17.83|15.83|17.87|15.87|17.81|15.81|0
1674627000000|2023-01-25 06:10:00|17.85|15.85|17.83|15.83|17.85|15.85|17.8|15.8|0
1674627300000|2023-01-25 06:15:00|17.82|15.82|17.83|15.83|17.87|15.87|17.8|15.8|0
1674627600000|2023-01-25 06:20:00|17.85|15.85|17.98|15.98|17.98|15.98|17.8|15.8|0
1674627900000|2023-01-25 06:25:00|18|16|17.95|15.95|18|16|17.93|15.93|0
1674628200000|2023-01-25 06:30:00|17.96|15.96|18.09|16.09|18.11|16.11|17.93|15.93|0
1674628500000|2023-01-25 06:35:00|18.07|16.07|18.09|16.09|18.15|16.15|18.04|16.04|0
1674628800000|2023-01-25 06:40:00|18.11|16.11|18.22|16.22|18.22|16.22|18.09|16.09|0
1674629100000|2023-01-25 06:45:00|18.21|16.21|18.09|16.09|18.21|16.21|18.09|16.09|0
1674629400000|2023-01-25 06:50:00|18.11|16.11|18.06|16.06|18.15|16.15|18.06|16.06|0
1674629700000|2023-01-25 06:55:00|18.09|16.09|18.09|16.09|18.15|16.15|18.09|16.09|0
1674630000000|2023-01-25 07:00:00|18.06|16.06|18.02|16.02|18.11|16.11|17.95|15.95|0
1674630300000|2023-01-25 07:05:00|17.93|16.13|17.94|16.14|17.99|16.19|17.9|16.1|0
1674630600000|2023-01-25 07:10:00|17.92|16.12|17.94|16.14|18|16.2|17.9|16.1|0
1674630900000|2023-01-25 07:15:00|17.96|16.16|18.18|16.38|18.18|16.38|17.94|16.14|0
1674631200000|2023-01-25 07:20:00|18.19|16.39|18.23|16.43|18.32|16.52|18.18|16.38|0
1674631500000|2023-01-25 07:25:00|18.21|16.41|18.27|16.47|18.32|16.52|18.18|16.38|0
1674631800000|2023-01-25 07:30:00|18.29|16.49|18.18|16.38|18.29|16.49|18.14|16.34|0
1674632100000|2023-01-25 07:35:00|18.16|16.36|18.2|16.4|18.23|16.43|18.07|16.27|0
1674632400000|2023-01-25 07:40:00|18.25|16.45|18.11|16.31|18.25|16.45|18.09|16.29|0
1674632700000|2023-01-25 07:45:00|18.14|16.34|18.17|16.37|18.2|16.4|17.65|15.85|0
1674633000000|2023-01-25 07:50:00|18.44|16.64|18.79|16.99|18.79|16.99|18.44|16.64|0
1674633300000|2023-01-25 07:55:00|18.82|17.02|18.84|17.04|18.91|17.11|18.79|16.99|0
1674633600000|2023-01-25 08:00:00|18.88|17.08|19|17.19|19.05|17.24|18.79|16.99|0
1674633900000|2023-01-25 08:05:00|18.98|17.17|18.81|17.01|19.05|17.24|18.79|16.99|0
1674634200000|2023-01-25 08:10:00|18.79|16.99|18.52|16.72|18.81|17.01|18.47|16.67|0
1674634500000|2023-01-25 08:15:00|18.5|16.7|18.34|16.54|18.57|16.77|18.32|16.52|0
1674634800000|2023-01-25 08:20:00|18.37|16.57|18.47|16.67|18.56|16.76|18.36|16.56|0
1674635100000|2023-01-25 08:25:00|18.49|16.69|18.45|16.65|18.52|16.72|18.4|16.6|0
1674635400000|2023-01-25 08:30:00|18.43|16.63|18.64|16.84|18.67|16.87|18.43|16.63|0
1674635700000|2023-01-25 08:35:00|18.63|16.83|18.72|16.92|18.76|16.96|18.61|16.81|0
1674636000000|2023-01-25 08:40:00|18.7|16.9|18.61|16.81|18.74|16.94|18.57|16.77|0
1674636300000|2023-01-25 08:45:00|18.62|16.82|18.68|16.88|18.72|16.92|18.54|16.74|0
1674636600000|2023-01-25 08:50:00|18.7|16.9|18.65|16.85|18.7|16.9|18.6|16.8|0
1674636900000|2023-01-25 08:55:00|18.64|16.84|18.42|16.62|18.65|16.85|18.4|16.6|0
1674637200000|2023-01-25 09:00:00|18.4|16.6|18.27|16.47|18.45|16.65|18.27|16.47|0
1674637500000|2023-01-25 09:05:00|18.24|16.44|18.31|16.51|18.44|16.64|18.24|16.44|0
1674637800000|2023-01-25 09:10:00|18.33|16.53|18.23|16.43|18.35|16.55|18.22|16.42|0
1674638100000|2023-01-25 09:15:00|18.22|16.42|18.13|16.33|18.24|16.44|18.02|16.22|0
1674638400000|2023-01-25 09:20:00|18.15|16.35|18|16.2|18.15|16.35|17.98|16.18|0
1674638700000|2023-01-25 09:25:00|17.98|16.18|18.17|16.37|18.22|16.42|17.98|16.18|0
1674639000000|2023-01-25 09:30:00|18.2|16.4|18|16.2|18.33|16.53|18|16.2|0
1674639300000|2023-01-25 09:35:00|17.98|16.18|18.13|16.33|18.13|16.33|17.95|16.15|0
1674639600000|2023-01-25 09:40:00|18.11|16.31|18.06|16.26|18.2|16.4|18.06|16.26|0
1674639900000|2023-01-25 09:45:00|18.08|16.28|17.8|16|18.08|16.28|17.8|16|0
1674640200000|2023-01-25 09:50:00|17.75|15.95|17.49|15.69|17.75|15.95|17.49|15.69|0
1674640500000|2023-01-25 09:55:00|17.47|15.67|17.87|16.07|17.87|16.07|17.09|15.29|0
1674640800000|2023-01-25 10:00:00|17.85|16.05|17.94|16.14|17.94|16.14|17.76|15.96|0
1674641100000|2023-01-25 10:05:00|17.96|16.16|17.66|15.86|18.05|16.25|17.6|15.8|0
1674641400000|2023-01-25 10:10:00|17.68|15.88|17.44|15.64|17.68|15.88|17.44|15.64|0
1674641700000|2023-01-25 10:15:00|17.46|15.66|17.71|15.91|17.73|15.93|17.16|15.36|0
1674642000000|2023-01-25 10:20:00|17.73|15.93|17.71|15.91|17.89|16.09|17.71|15.91|0
1674642300000|2023-01-25 10:25:00|17.72|15.92|17.99|16.19|17.99|16.19|17.72|15.92|0
1674642600000|2023-01-25 10:30:00|17.98|16.18|17.97|16.17|18.03|16.23|17.88|16.08|0
1674642900000|2023-01-25 10:35:00|17.95|16.15|18.17|16.37|18.28|16.48|17.95|16.15|0
1674643200000|2023-01-25 10:40:00|18.15|16.35|18.04|16.24|18.17|16.37|17.99|16.19|0
1674643500000|2023-01-25 10:45:00|18.06|16.26|18.17|16.37|18.19|16.39|18.06|16.26|0
1674643800000|2023-01-25 10:50:00|18.14|16.34|18.37|16.57|18.39|16.59|18.14|16.34|0
1674644100000|2023-01-25 10:55:00|18.1|16.3|18.04|16.24|18.21|16.41|18.02|16.22|0
1674644400000|2023-01-25 11:00:00|18.08|16.28|17.97|16.17|18.15|16.35|17.91|16.11|0
1674644700000|2023-01-25 11:05:00|17.99|16.19|18.08|16.28|18.1|16.3|17.97|16.17|0
1674645000000|2023-01-25 11:10:00|18.07|16.27|18.3|16.5|18.32|16.52|18.06|16.26|0
1674645300000|2023-01-25 11:15:00|18.28|16.48|18.21|16.41|18.32|16.52|18.19|16.39|0
1674645600000|2023-01-25 11:20:00|18.23|16.43|18.19|16.39|18.3|16.5|18.12|16.32|0
1674645900000|2023-01-25 11:25:00|18.17|16.37|18.23|16.43|18.3|16.5|18.12|16.32|0
1674646200000|2023-01-25 11:30:00|18.21|16.41|18.06|16.26|18.21|16.41|18.05|16.25|0
1674646500000|2023-01-25 11:35:00|18.08|16.28|18.06|16.26|18.1|16.3|17.98|16.18|0
1674646800000|2023-01-25 11:40:00|18.04|16.24|18.01|16.21|18.06|16.26|17.84|16.04|0
1674647100000|2023-01-25 11:45:00|18|16.2|17.9|16.1|18.06|16.26|17.86|16.06|0
1674647400000|2023-01-25 11:50:00|17.88|16.08|17.64|15.84|17.92|16.12|17.64|15.84|0
1674647700000|2023-01-25 11:55:00|17.63|15.83|17.81|16.01|17.81|16.01|17.53|15.73|0
1674648000000|2023-01-25 12:00:00|17.79|15.99|17.71|15.91|17.88|16.08|17.71|15.91|0
1674648300000|2023-01-25 12:05:00|17.68|15.88|17.86|16.06|17.88|16.08|17.68|15.88|0
1674648600000|2023-01-25 12:10:00|17.88|16.08|17.94|16.14|18.13|16.33|17.88|16.08|0
1674648900000|2023-01-25 12:15:00|17.93|16.13|17.7|15.9|17.93|16.13|17.68|15.88|0
1674649200000|2023-01-25 12:20:00|17.68|15.88|17.7|15.9|17.73|15.93|17.64|15.84|0
1674649500000|2023-01-25 12:25:00|17.73|15.93|17.77|15.97|17.85|16.05|17.72|15.92|0
1674649800000|2023-01-25 12:30:00|17.76|15.96|17.7|15.9|17.85|16.05|17.62|15.82|0
1674650100000|2023-01-25 12:35:00|17.72|15.92|17.75|15.95|17.88|16.08|17.68|15.88|0
1674650400000|2023-01-25 12:40:00|17.77|15.97|17.74|15.94|17.87|16.07|17.64|15.84|0
1674650700000|2023-01-25 12:45:00|17.72|15.92|17.74|15.94|17.81|16.01|17.66|15.86|0
1674651000000|2023-01-25 12:50:00|17.72|15.92|17.87|16.07|17.94|16.14|17.64|15.84|0
1674651300000|2023-01-25 12:55:00|17.88|16.08|17.87|16.07|17.98|16.18|17.83|16.03|0
1674651600000|2023-01-25 13:00:00|17.85|16.05|17.55|15.75|17.92|16.12|17.51|15.71|0
1674651900000|2023-01-25 13:05:00|17.53|15.73|17.63|15.83|17.68|15.88|17.51|15.71|0
1674652200000|2023-01-25 13:10:00|17.61|15.81|17.61|15.81|17.81|16.01|17.61|15.81|0
1674652500000|2023-01-25 13:15:00|17.59|15.79|17.63|15.83|17.78|15.98|17.59|15.79|0
1674652800000|2023-01-25 13:20:00|17.62|15.82|17.5|15.7|17.74|15.94|17.5|15.7|0
1674653100000|2023-01-25 13:25:00|17.48|15.68|17.55|15.75|17.58|15.78|17.38|15.58|0
1674653400000|2023-01-25 13:30:00|17.52|15.72|17.16|15.36|17.55|15.75|17.16|15.36|0
1674653700000|2023-01-25 13:35:00|17.21|15.41|17.23|15.43|17.23|15.43|17|15.2|0
1674654000000|2023-01-25 13:40:00|17.21|15.41|17|15.2|17.25|15.45|16.91|15.11|0
1674654300000|2023-01-25 13:45:00|16.98|15.18|16.75|14.95|17.06|15.26|16.71|14.91|0
1674654600000|2023-01-25 13:50:00|16.73|14.93|16.77|14.97|16.83|15.03|16.71|14.91|0
1674654900000|2023-01-25 13:55:00|16.79|14.99|16.81|15.01|16.81|15.01|16.66|14.86|0
1674655200000|2023-01-25 14:00:00|16.79|14.99|16.6|14.8|16.89|15.09|16.58|14.78|0
1674655500000|2023-01-25 14:05:00|16.62|14.82|17.4|15.6|17.49|15.69|16.52|14.72|0
1674655800000|2023-01-25 14:10:00|17.38|15.58|17.24|15.44|17.45|15.65|17.13|15.33|0
1674656100000|2023-01-25 14:15:00|17.21|15.41|17.28|15.48|17.36|15.56|17.09|15.29|0
1674656400000|2023-01-25 14:20:00|17.26|15.46|17.4|15.6|17.42|15.62|17.19|15.39|0
1674656700000|2023-01-25 14:25:00|17.38|15.58|17.13|15.33|17.38|15.58|17.11|15.31|0
1674657000000|2023-01-25 14:30:00|17.05|15.25|16.96|15.16|17.22|15.42|16.57|14.77|0
1674657300000|2023-01-25 14:35:00|16.94|15.14|17.21|15.41|17.28|15.48|16.74|14.94|0
1674657600000|2023-01-25 14:40:00|17.17|15.37|17.25|15.45|17.74|15.94|17.09|15.29|0
1674657900000|2023-01-25 14:45:00|17.19|15.39|17|15.2|17.38|15.58|16.94|15.14|0
1674658200000|2023-01-25 14:50:00|16.94|15.14|15.83|14.03|17.15|15.35|15.79|13.99|0
1674658500000|2023-01-25 14:55:00|15.79|13.99|15.42|13.62|16.01|14.21|15.37|13.57|0
1674658800000|2023-01-25 15:00:00|15.31|13.51|15.69|13.89|15.75|13.95|15.31|13.51|0
1674659100000|2023-01-25 15:05:00|15.71|13.91|16.25|14.45|16.55|14.75|15.66|13.86|0
1674659400000|2023-01-25 15:10:00|16.27|14.47|15.71|13.91|16.37|14.57|15.69|13.89|0
1674659700000|2023-01-25 15:15:00|15.65|13.85|15.94|14.14|16.29|14.49|15.5|13.7|0
1674660000000|2023-01-25 15:20:00|15.87|14.07|14.99|13.19|16.12|14.32|14.99|13.19|0
1674660300000|2023-01-25 15:25:00|15.05|13.25|15.33|13.53|15.41|13.61|15.05|13.25|0
1674660600000|2023-01-25 15:30:00|15.32|13.52|14.66|13.26|15.72|13.93|14.57|13.17|0
1674660900000|2023-01-25 15:35:00|14.72|13.32|14.29|12.89|15.02|13.59|14.2|12.8|0
1674661200000|2023-01-25 15:40:00|14.27|12.87|14.7|13.3|14.8|13.39|14.15|12.75|0
1674661500000|2023-01-25 15:45:00|14.68|13.28|14.7|13.3|15.03|13.6|14.61|13.21|0
1674661800000|2023-01-25 15:50:00|14.68|13.28|14.7|13.3|14.74|13.33|14.4|13|0
1674662100000|2023-01-25 15:55:00|14.72|13.32|15.21|13.76|15.29|13.84|14.68|13.28|0
1674662400000|2023-01-25 16:00:00|15.19|13.75|15.38|13.91|15.4|13.93|15.05|13.62|0
1674662700000|2023-01-25 16:05:00|15.4|13.93|15.05|13.62|15.4|13.93|15.03|13.6|0
1674663000000|2023-01-25 16:10:00|15.07|13.64|15.6|14.11|15.62|14.13|15.05|13.62|0
1674663300000|2023-01-25 16:15:00|15.62|14.13|15.74|14.24|15.89|14.37|15.15|13.71|0
1674663600000|2023-01-25 16:20:00|15.8|14.3|15.85|14.34|16.2|14.66|15.56|14.07|0
1674663900000|2023-01-25 16:25:00|15.89|14.37|15.08|13.64|16.14|14.61|15.08|13.64|0
1674664200000|2023-01-25 16:30:00|15.16|13.72|16.69|15.1|16.72|15.12|15|13.57|0
1674664500000|2023-01-25 16:35:00|16.74|15.14|16.54|14.97|16.74|15.14|16.27|14.72|0
1674664800000|2023-01-25 16:40:00|16.52|14.95|16.41|14.85|16.67|15.09|16.29|14.74|0
1674665100000|2023-01-25 16:45:00|16.39|14.83|16.61|15.03|16.61|15.03|16.26|14.72|0
1674665400000|2023-01-25 16:50:00|16.63|15.05|17.33|15.68|17.58|15.91|16.5|14.93|0
1674665700000|2023-01-25 16:55:00|17.36|15.7|17.27|15.62|17.74|16.05|17.24|15.6|0
1674666000000|2023-01-25 17:00:00|17.31|15.66|17.11|15.48|17.49|15.82|17.11|15.48|0
1674666300000|2023-01-25 17:05:00|17.09|15.46|17.15|15.52|17.29|15.64|16.95|15.34|0
1674666600000|2023-01-25 17:10:00|17.13|15.5|17.13|15.5|17.24|15.6|16.95|15.34|0
1674666900000|2023-01-25 17:15:00|17.15|15.52|17.15|15.52|17.33|15.68|17.11|15.48|0
1674667200000|2023-01-25 17:20:00|17.17|15.54|16.93|15.32|17.17|15.54|16.84|15.24|0
1674667500000|2023-01-25 17:25:00|16.91|15.3|16.8|15.2|16.95|15.34|16.67|15.08|0
1674667800000|2023-01-25 17:30:00|16.82|15.22|16.84|15.24|17.02|15.4|16.8|15.2|0
1674668100000|2023-01-25 17:35:00|16.86|15.26|17.08|15.46|17.15|15.52|16.84|15.24|0
1674668400000|2023-01-25 17:40:00|17.06|15.44|17.24|15.6|17.46|15.8|17.06|15.44|0
1674668700000|2023-01-25 17:45:00|17.26|15.62|17.28|15.64|17.35|15.7|17.15|15.52|0
1674669000000|2023-01-25 17:50:00|17.26|15.62|17.35|15.7|17.48|15.82|17.26|15.62|0
1674669300000|2023-01-25 17:55:00|17.33|15.68|17.24|15.6|17.37|15.72|17.13|15.49|0
1674669600000|2023-01-25 18:00:00|17.28|15.64|17.46|15.8|17.94|16.23|17.19|15.55|0
1674669900000|2023-01-25 18:05:00|17.51|15.84|17.78|16.08|17.92|16.21|17.51|15.84|0
1674670200000|2023-01-25 18:10:00|17.82|16.13|18.15|16.42|18.26|16.52|17.8|16.1|0
1674670500000|2023-01-25 18:15:00|18.19|16.46|18.26|16.52|18.33|16.59|18.14|16.42|0
1674670800000|2023-01-25 18:20:00|18.24|16.5|18.45|16.69|18.54|16.78|18.24|16.5|0
1674671100000|2023-01-25 18:25:00|18.5|16.73|18.68|16.9|18.83|17.03|18.47|16.71|0
1674671400000|2023-01-25 18:30:00|18.8|17.01|18.95|17.15|18.95|17.15|18.38|16.63|0
1674671700000|2023-01-25 18:35:00|18.93|17.12|18.16|16.43|19.02|17.21|18.14|16.41|0
1674672000000|2023-01-25 18:40:00|18.19|16.45|17.64|15.96|18.4|16.64|17.61|15.94|0
1674672300000|2023-01-25 18:45:00|17.66|15.98|17.8|16.1|18.47|16.71|17.66|15.98|0
1674672600000|2023-01-25 18:50:00|17.77|16.08|17.47|15.81|17.89|16.19|17.47|15.81|0
1674672900000|2023-01-25 18:55:00|17.5|15.83|17.59|15.91|17.61|15.93|17.36|15.71|0
1674673200000|2023-01-25 19:00:00|17.68|16|17.47|15.81|17.73|16.04|17.31|15.67|0
1674673500000|2023-01-25 19:05:00|17.5|15.83|17.61|15.93|17.73|16.04|17.43|15.77|0
1674673800000|2023-01-25 19:10:00|17.63|15.95|18.12|16.39|18.21|16.48|17.56|15.89|0
1674674100000|2023-01-25 19:15:00|18.14|16.42|18.67|16.89|18.71|16.93|18.12|16.39|0
1674674400000|2023-01-25 19:20:00|18.69|16.91|18.14|16.41|18.69|16.91|18.12|16.39|0
1674674700000|2023-01-25 19:25:00|18.17|16.44|17.91|16.2|18.17|16.44|17.68|15.99|0
1674675000000|2023-01-25 19:30:00|17.86|16.16|17.4|15.74|18|16.29|17.4|15.74|0
1674675300000|2023-01-25 19:35:00|17.45|15.79|17.68|15.99|17.72|16.03|17.38|15.72|0
1674675600000|2023-01-25 19:40:00|17.65|15.97|17.95|16.24|18|16.29|17.65|15.97|0
1674675900000|2023-01-25 19:45:00|17.98|16.26|18|16.28|18.12|16.39|17.74|16.05|0
1674676200000|2023-01-25 19:50:00|18.02|16.31|18.26|16.52|18.38|16.63|17.98|16.26|0
1674676500000|2023-01-25 19:55:00|18.21|16.48|18.3|16.56|18.57|16.8|18.21|16.48|0
1674676800000|2023-01-25 20:00:00|18.35|16.6|18.9|17.1|18.95|17.15|18.35|16.6|0
1674677100000|2023-01-25 20:05:00|18.88|17.08|19.05|17.23|19.12|17.3|18.78|16.99|0
1674677400000|2023-01-25 20:10:00|19.07|17.26|18.64|16.86|19.19|17.37|18.52|16.75|0
1674677700000|2023-01-25 20:15:00|18.66|16.88|18.49|16.73|18.76|16.97|18.35|16.6|0
1674678000000|2023-01-25 20:20:00|18.47|16.71|18.21|16.47|18.52|16.75|18.14|16.41|0
1674678300000|2023-01-25 20:25:00|18.14|16.41|18.49|16.73|18.49|16.73|18.11|16.39|0
1674678600000|2023-01-25 20:30:00|18.51|16.75|18.15|16.42|18.76|16.97|18.08|16.36|0
1674678900000|2023-01-25 20:35:00|18.08|16.36|18.2|16.46|18.39|16.63|17.68|16|0
1674679200000|2023-01-25 20:40:00|18.17|16.44|17.91|16.21|18.22|16.48|17.84|16.14|0
1674679500000|2023-01-25 20:45:00|17.87|16.16|17.82|16.12|17.96|16.25|17.61|15.93|0
1674679800000|2023-01-25 20:50:00|17.68|16|17.8|16.1|17.94|16.23|17.43|15.77|0
1674680100000|2023-01-25 20:55:00|17.91|16.21|18.43|16.68|18.48|16.72|17.84|16.14|0
1674680400000|2023-01-25 21:00:00|18.48|16.72|18.55|16.78|18.69|16.91|18.36|16.61|0
1674680700000|2023-01-25 21:05:00|18.53|16.76|18.74|16.96|19.13|17.31|17.89|16.18|0
1674681000000|2023-01-25 21:10:00|18.55|16.78|18.12|16.39|18.57|16.8|17.91|16.2|0
1674681300000|2023-01-25 21:15:00|18.15|16.35|18.11|16.31|18.27|16.47|18.07|16.27|0
1674681600000|2023-01-25 21:20:00|18.09|16.29|18.29|16.49|18.29|16.49|17.96|16.16|0
1674681900000|2023-01-25 21:25:00|18.27|16.47|18.27|16.47|18.36|16.56|18.2|16.4|0
1674682200000|2023-01-25 21:30:00|18.35|16.55|18.25|16.45|18.35|16.55|18.18|16.38|0
1674682500000|2023-01-25 21:35:00|18.23|16.43|18.26|16.46|18.27|16.47|18.18|16.38|0
1674682800000|2023-01-25 21:40:00|18.27|16.47|18.22|16.42|18.29|16.49|18.2|16.4|0
1674683100000|2023-01-25 21:45:00|18.2|16.4|18.22|16.42|18.23|16.43|18.18|16.38|0
1674683400000|2023-01-25 21:50:00|18.23|16.43|18.28|16.48|18.29|16.49|18.23|16.43|0
1674683700000|2023-01-25 21:55:00|18.33|16.53|18.24|16.44|18.36|16.56|18.2|16.4|0
1674684000000|2023-01-25 22:00:00|18.21|16.41|18.27|16.47|18.3|16.5|18.21|16.41|0
1674684300000|2023-01-25 22:05:00|18.28|16.48|18.19|16.39|18.28|16.48|18.19|16.39|0
1674684600000|2023-01-25 22:10:00|18.2|16.4|18.2|16.4|18.2|16.4|18.19|16.39|0
1674684900000|2023-01-25 22:15:00|18.19|16.39|18.16|16.36|18.19|16.39|18.14|16.34|0
1674685200000|2023-01-25 22:20:00|18.17|16.37|18.16|16.36|18.17|16.37|18.16|16.36|0
1674685500000|2023-01-25 22:25:00|18.18|16.38|18.19|16.39|18.19|16.39|18.15|16.35|0
1674685800000|2023-01-25 22:30:00|18.21|16.41|18.21|16.41|18.21|16.41|18.16|16.36|0
1674686100000|2023-01-25 22:35:00|18.2|16.4|18.2|16.4|18.21|16.41|18.16|16.36|0
1674686400000|2023-01-25 22:40:00|18.21|16.41|18.18|16.38|18.26|16.46|18.16|16.36|0
1674686700000|2023-01-25 22:45:00|18.17|16.37|18.2|16.4|18.2|16.4|18.17|16.37|0
1674687000000|2023-01-25 22:50:00|18.21|16.41|18.22|16.42|18.24|16.44|18.2|16.4|0
1674687300000|2023-01-25 22:55:00|18.23|16.43|18.28|16.48|18.28|16.48|18.23|16.43|0
1674687600000|2023-01-25 23:00:00|18.32|16.52|18.17|16.37|18.33|16.53|18.12|16.32|0
1674687900000|2023-01-25 23:05:00|18.18|16.38|18.15|16.35|18.26|16.46|18.12|16.32|0
1674688200000|2023-01-25 23:10:00|18.17|16.37|18.44|16.64|18.44|16.64|18.17|16.37|0
1674688500000|2023-01-25 23:15:00|18.46|16.66|18.74|16.94|18.74|16.94|18.46|16.66|0
1674688800000|2023-01-25 23:20:00|18.76|16.96|18.87|17.07|19.02|17.21|18.74|16.94|0
1674689100000|2023-01-25 23:25:00|18.9|17.1|18.78|16.98|18.99|17.19|18.76|16.96|0
1674689400000|2023-01-25 23:30:00|18.79|16.99|18.92|17.12|18.92|17.12|18.79|16.99|0
1674689700000|2023-01-25 23:35:00|18.93|17.13|18.87|17.07|19.02|17.21|18.85|17.05|0
1674690000000|2023-01-25 23:40:00|18.9|17.1|18.89|17.09|18.9|17.1|18.83|17.03|0
1674690300000|2023-01-25 23:45:00|18.87|17.07|19.09|17.27|19.09|17.27|18.85|17.05|0
1674690600000|2023-01-25 23:50:00|19.07|17.25|19.04|17.23|19.1|17.28|18.97|17.16|0
1674690900000|2023-01-25 23:55:00|19.02|17.2|18.97|17.16|19.04|17.23|18.92|17.12|0
1674691200000|2023-01-26 00:00:00|18.99|17.18|19.04|17.23|19.14|17.32|18.99|17.18|0
1674691500000|2023-01-26 00:05:00|19.01|17.2|18.94|17.14|19.01|17.2|18.94|17.14|0
1674691800000|2023-01-26 00:10:00|18.92|17.11|19.04|17.22|19.04|17.22|18.92|17.11|0
1674692100000|2023-01-26 00:15:00|19.06|17.25|19.16|17.34|19.16|17.34|19.04|17.22|0
1674692400000|2023-01-26 00:20:00|19.11|17.29|19.14|17.31|19.16|17.34|19.06|17.25|0
1674692700000|2023-01-26 00:25:00|19.16|17.33|19.09|17.27|19.16|17.33|19.06|17.25|0
1674693000000|2023-01-26 00:30:00|19.07|17.26|18.94|17.13|19.09|17.27|18.94|17.13|0
1674693300000|2023-01-26 00:35:00|18.96|17.16|18.96|17.16|19.01|17.2|18.94|17.13|0
1674693600000|2023-01-26 00:40:00|18.97|17.17|18.84|17.04|18.97|17.17|18.84|17.04|0
1674693900000|2023-01-26 00:45:00|18.87|17.07|18.77|16.97|18.87|17.07|18.75|16.95|0
1674694200000|2023-01-26 00:50:00|18.8|17|18.84|17.04|18.84|17.04|18.77|16.97|0
1674694500000|2023-01-26 00:55:00|18.82|17.02|18.73|16.93|18.84|17.04|18.7|16.9|0
1674694800000|2023-01-26 01:00:00|18.75|16.95|18.63|16.83|18.77|16.97|18.56|16.76|0
1674695100000|2023-01-26 01:05:00|18.61|16.81|18.45|16.65|18.63|16.83|18.43|16.63|0
1674695400000|2023-01-26 01:10:00|18.46|16.66|18.45|16.65|18.48|16.68|18.38|16.58|0
1674695700000|2023-01-26 01:15:00|18.43|16.63|18.43|16.63|18.52|16.72|18.4|16.6|0
1674696000000|2023-01-26 01:20:00|18.45|16.65|18.58|16.78|18.61|16.81|18.4|16.6|0
1674696300000|2023-01-26 01:25:00|18.56|16.76|18.56|16.76|18.56|16.76|18.54|16.74|0
1674696600000|2023-01-26 01:30:00|18.55|16.75|18.61|16.81|18.65|16.85|18.54|16.74|0
1674696900000|2023-01-26 01:35:00|18.63|16.83|18.67|16.87|18.77|16.97|18.61|16.81|0
1674697200000|2023-01-26 01:40:00|18.7|16.9|18.7|16.9|18.74|16.94|18.65|16.85|0
1674697500000|2023-01-26 01:45:00|18.72|16.92|18.67|16.87|18.74|16.94|18.65|16.85|0
1674697800000|2023-01-26 01:50:00|18.65|16.85|18.65|16.85|18.7|16.9|18.65|16.85|0
1674698100000|2023-01-26 01:55:00|18.63|16.83|18.67|16.87|18.7|16.9|18.58|16.78|0
1674698400000|2023-01-26 02:00:00|18.65|16.85|18.84|17.04|18.88|17.08|18.65|16.85|0
1674698700000|2023-01-26 02:05:00|18.86|17.06|18.81|17.01|18.88|17.08|18.79|16.99|0
1674699000000|2023-01-26 02:10:00|18.8|17|18.83|17.03|18.86|17.06|18.76|16.96|0
1674699300000|2023-01-26 02:15:00|18.84|17.04|18.73|16.93|18.88|17.08|18.72|16.92|0
1674699600000|2023-01-26 02:20:00|18.72|16.92|18.74|16.94|18.81|17.01|18.72|16.92|0
1674699900000|2023-01-26 02:25:00|18.76|16.96|18.69|16.89|18.76|16.96|18.67|16.87|0
1674700200000|2023-01-26 02:30:00|18.67|16.87|18.65|16.85|18.78|16.98|18.63|16.83|0
1674700500000|2023-01-26 02:35:00|18.66|16.86|18.69|16.89|18.69|16.89|18.62|16.82|0
1674700800000|2023-01-26 02:40:00|18.68|16.88|18.67|16.87|18.71|16.91|18.64|16.84|0
1674701100000|2023-01-26 02:45:00|18.64|16.84|18.78|16.98|18.78|16.98|18.64|16.84|0
1674701400000|2023-01-26 02:50:00|18.81|17.01|18.81|17.01|18.83|17.03|18.76|16.96|0
1674701700000|2023-01-26 02:55:00|18.8|17|18.78|16.98|18.83|17.03|18.76|16.96|0
1674702000000|2023-01-26 03:00:00|18.8|17|18.78|16.98|18.87|17.07|18.77|16.97|0
1674702300000|2023-01-26 03:05:00|18.79|16.99|18.73|16.93|18.8|17|18.71|16.91|0
1674702600000|2023-01-26 03:10:00|18.71|16.91|18.76|16.96|18.78|16.98|18.69|16.89|0
1674702900000|2023-01-26 03:15:00|18.74|16.94|18.69|16.89|18.74|16.94|18.66|16.86|0
1674703200000|2023-01-26 03:20:00|18.68|16.88|18.73|16.93|18.76|16.96|18.66|16.86|0
1674703500000|2023-01-26 03:25:00|18.74|16.94|18.78|16.98|18.78|16.98|18.69|16.89|0
1674703800000|2023-01-26 03:30:00|18.79|16.99|18.73|16.93|18.8|17|18.73|16.93|0
1674704100000|2023-01-26 03:35:00|18.74|16.94|18.78|16.98|18.8|17|18.74|16.94|0
1674704400000|2023-01-26 03:40:00|18.8|17|18.75|16.95|18.8|17|18.73|16.93|0
1674704700000|2023-01-26 03:45:00|18.78|16.98|18.73|16.93|18.78|16.98|18.71|16.91|0
1674705000000|2023-01-26 03:50:00|18.75|16.95|18.75|16.95|18.8|17|18.73|16.93|0
1674705300000|2023-01-26 03:55:00|18.78|16.98|18.77|16.97|18.8|17|18.75|16.95|0
1674705600000|2023-01-26 04:00:00|18.8|17|18.89|17.09|19.01|17.2|18.8|17|0
1674705900000|2023-01-26 04:05:00|18.87|17.07|18.82|17.02|18.9|17.1|18.77|16.97|0
1674706200000|2023-01-26 04:10:00|18.8|17|18.8|17|18.84|17.04|18.77|16.97|0
1674706500000|2023-01-26 04:15:00|18.82|17.02|18.82|17.02|18.87|17.07|18.77|16.97|0
1674706800000|2023-01-26 04:20:00|18.84|17.04|18.82|17.02|18.89|17.09|18.82|17.02|0
1674707100000|2023-01-26 04:25:00|18.84|17.04|18.79|16.99|18.84|17.04|18.75|16.95|0
1674707400000|2023-01-26 04:30:00|18.82|17.02|18.79|16.99|18.84|17.04|18.77|16.97|0
1674707700000|2023-01-26 04:35:00|18.77|16.97|18.86|17.06|18.86|17.06|18.77|16.97|0
1674708000000|2023-01-26 04:40:00|18.84|17.04|18.82|17.02|18.84|17.04|18.79|16.99|0
1674708300000|2023-01-26 04:45:00|18.84|17.04|18.75|16.95|18.84|17.04|18.75|16.95|0
1674708600000|2023-01-26 04:50:00|18.77|16.97|18.79|16.99|18.79|16.99|18.72|16.92|0
1674708900000|2023-01-26 04:55:00|18.78|16.98|18.86|17.06|18.86|17.06|18.77|16.97|0
1674709200000|2023-01-26 05:00:00|18.84|17.04|18.88|17.08|18.93|17.13|18.79|16.99|0
1674709500000|2023-01-26 05:05:00|18.89|17.09|18.86|17.06|18.93|17.13|18.84|17.04|0
1674709800000|2023-01-26 05:10:00|18.88|17.08|18.86|17.06|18.96|17.15|18.86|17.06|0
1674710100000|2023-01-26 05:15:00|18.88|17.08|18.88|17.08|18.93|17.13|18.85|17.05|0
1674710400000|2023-01-26 05:20:00|18.91|17.1|18.98|17.17|18.98|17.17|18.88|17.08|0
1674710700000|2023-01-26 05:25:00|18.95|17.15|18.93|17.13|18.95|17.15|18.9|17.1|0
1674711000000|2023-01-26 05:30:00|18.95|17.15|18.83|17.03|18.95|17.15|18.83|17.03|0
1674711300000|2023-01-26 05:35:00|18.82|17.02|18.86|17.06|18.88|17.08|18.82|17.02|0
1674711600000|2023-01-26 05:40:00|18.88|17.08|18.9|17.1|18.95|17.15|18.88|17.08|0
1674711900000|2023-01-26 05:45:00|18.89|17.09|18.9|17.1|18.93|17.12|18.83|17.03|0
1674712200000|2023-01-26 05:50:00|18.93|17.12|19.29|17.46|19.34|17.5|18.93|17.12|0
1674712500000|2023-01-26 05:55:00|19.28|17.45|19.34|17.5|19.34|17.5|19.25|17.41|0
1674712800000|2023-01-26 06:00:00|19.32|17.48|19.42|17.57|19.42|17.57|19.22|17.39|0
1674713100000|2023-01-26 06:05:00|19.39|17.55|19.64|17.77|19.67|17.79|19.39|17.55|0
1674713400000|2023-01-26 06:10:00|19.62|17.75|19.89|18|19.95|18.05|19.62|17.75|0
1674713700000|2023-01-26 06:15:00|19.87|17.98|19.84|17.95|19.89|18|19.77|17.89|0
1674714000000|2023-01-26 06:20:00|19.82|17.93|20.13|18.21|20.13|18.21|19.77|17.88|0
1674714300000|2023-01-26 06:25:00|20.14|18.23|19.3|17.47|20.17|18.25|19.25|17.42|0
1674714600000|2023-01-26 06:30:00|19.33|17.49|19.16|17.33|19.35|17.51|19.13|17.31|0
1674714900000|2023-01-26 06:35:00|19.18|17.35|19.33|17.49|19.33|17.49|19.17|17.34|0
1674715200000|2023-01-26 06:40:00|19.35|17.51|19.4|17.55|19.45|17.6|19.33|17.49|0
1674715500000|2023-01-26 06:45:00|19.38|17.53|19.33|17.49|19.38|17.53|19.3|17.46|0
1674715800000|2023-01-26 06:50:00|19.34|17.5|19.18|17.35|19.45|17.6|19.13|17.31|0
1674716100000|2023-01-26 06:55:00|19.15|17.33|19.38|17.53|19.38|17.53|19.13|17.31|0
1674716400000|2023-01-26 07:00:00|19.33|17.49|19.25|17.42|19.35|17.51|19.15|17.33|0
1674716700000|2023-01-26 07:05:00|19.23|17.39|19.15|17.33|19.23|17.39|19.03|17.22|0
1674717000000|2023-01-26 07:10:00|19.2|17.37|19.18|17.35|19.23|17.39|19.13|17.3|0
1674717300000|2023-01-26 07:15:00|19.16|17.34|19.1|17.28|19.22|17.39|19.08|17.26|0
1674717600000|2023-01-26 07:20:00|19.09|17.27|18.9|17.1|19.1|17.28|18.88|17.08|0
1674717900000|2023-01-26 07:25:00|18.88|17.08|18.95|17.15|19.06|17.25|18.88|17.08|0
1674718200000|2023-01-26 07:30:00|18.94|17.14|19.12|17.3|19.12|17.3|18.9|17.1|0
1674718500000|2023-01-26 07:35:00|19.16|17.34|19.17|17.35|19.2|17.37|19.07|17.26|0
1674718800000|2023-01-26 07:40:00|19.18|17.36|19.32|17.48|19.35|17.5|19.12|17.3|0
1674719100000|2023-01-26 07:45:00|19.3|17.46|19.1|17.28|19.3|17.46|19.05|17.23|0
1674719400000|2023-01-26 07:50:00|19.07|17.26|19.1|17.28|19.17|17.34|19.03|17.22|0
1674719700000|2023-01-26 07:55:00|19.08|17.27|19.12|17.3|19.24|17.41|19.07|17.26|0
1674720000000|2023-01-26 08:00:00|19.07|17.26|19.06|17.24|19.29|17.46|19.01|17.2|0
1674720300000|2023-01-26 08:05:00|19.03|17.22|19.23|17.4|19.25|17.42|19.01|17.2|0
1674720600000|2023-01-26 08:10:00|19.28|17.44|19.35|17.51|19.38|17.53|19.13|17.31|0
1674720900000|2023-01-26 08:15:00|19.38|17.53|19.58|17.71|19.73|17.85|19.3|17.46|0
1674721200000|2023-01-26 08:20:00|19.55|17.69|19.56|17.7|19.7|17.83|19.48|17.62|0
1674721500000|2023-01-26 08:25:00|19.58|17.71|19.46|17.61|19.65|17.78|19.42|17.57|0
1674721800000|2023-01-26 08:30:00|19.47|17.62|19.27|17.44|19.5|17.64|19.25|17.41|0
1674722100000|2023-01-26 08:35:00|19.25|17.41|19.27|17.43|19.32|17.48|19.22|17.39|0
1674722400000|2023-01-26 08:40:00|19.24|17.41|19.32|17.48|19.38|17.54|19.24|17.41|0
1674722700000|2023-01-26 08:45:00|19.34|17.5|19.22|17.39|19.39|17.55|19.19|17.37|0
1674723000000|2023-01-26 08:50:00|19.23|17.4|19.22|17.39|19.27|17.43|19.17|17.34|0
1674723300000|2023-01-26 08:55:00|19.19|17.37|18.97|17.16|19.27|17.43|18.95|17.14|0
1674723600000|2023-01-26 09:00:00|19|17.19|19.17|17.34|19.22|17.39|18.92|17.12|0
1674723900000|2023-01-26 09:05:00|19.14|17.32|19.39|17.54|19.39|17.54|19.14|17.32|0
1674724200000|2023-01-26 09:10:00|19.37|17.52|19.29|17.45|19.42|17.57|19.27|17.43|0
1674724500000|2023-01-26 09:15:00|19.27|17.43|19.27|17.43|19.32|17.48|19.17|17.34|0
1674724800000|2023-01-26 09:20:00|19.24|17.41|18.9|17.1|19.27|17.43|18.87|17.07|0
1674725100000|2023-01-26 09:25:00|18.92|17.12|18.8|17.01|19.04|17.23|18.77|16.98|0
1674725400000|2023-01-26 09:30:00|18.77|16.98|18.63|16.85|18.8|17.01|18.6|16.83|0
1674725700000|2023-01-26 09:35:00|18.65|16.87|18.4|16.65|18.65|16.87|18.39|16.63|0
1674726000000|2023-01-26 09:40:00|18.39|16.63|18.51|16.74|18.55|16.79|18.31|16.57|0
1674726300000|2023-01-26 09:45:00|18.48|16.72|18.58|16.81|18.59|16.82|18.46|16.7|0
1674726600000|2023-01-26 09:50:00|18.6|16.83|18.55|16.79|18.67|16.89|18.54|16.77|0
1674726900000|2023-01-26 09:55:00|18.5|16.74|18.38|16.63|18.58|16.81|18.36|16.61|0
1674727200000|2023-01-26 10:00:00|18.41|16.65|18.55|16.78|18.58|16.81|18.38|16.63|0
1674727500000|2023-01-26 10:05:00|18.53|16.76|18.57|16.81|18.65|16.87|18.45|16.7|0
1674727800000|2023-01-26 10:10:00|18.56|16.79|18.65|16.87|18.72|16.94|18.55|16.78|0
1674728100000|2023-01-26 10:15:00|18.67|16.89|18.65|16.87|18.72|16.94|18.6|16.83|0
1674728400000|2023-01-26 10:20:00|18.67|16.89|18.69|16.91|18.74|16.96|18.6|16.83|0
1674728700000|2023-01-26 10:25:00|18.72|16.94|18.57|16.8|18.72|16.94|18.52|16.76|0
1674729000000|2023-01-26 10:30:00|18.62|16.85|18.84|17.04|18.84|17.04|18.6|16.83|0
1674729300000|2023-01-26 10:35:00|18.89|17.09|18.98|17.18|18.98|17.18|18.81|17.02|0
1674729600000|2023-01-26 10:40:00|18.96|17.15|18.91|17.11|19.01|17.2|18.81|17.02|0
1674729900000|2023-01-26 10:45:00|18.89|17.09|18.93|17.13|18.93|17.13|18.81|17.02|0
1674730200000|2023-01-26 10:50:00|18.91|17.11|19.08|17.26|19.11|17.29|18.91|17.11|0
1674730500000|2023-01-26 10:55:00|19.06|17.24|18.88|17.09|19.07|17.25|18.88|17.09|0
1674730800000|2023-01-26 11:00:00|18.91|17.11|19.01|17.2|19.03|17.22|18.79|17|0
1674731100000|2023-01-26 11:05:00|19.02|17.21|18.98|17.17|19.08|17.26|18.96|17.15|0
1674731400000|2023-01-26 11:10:00|18.99|17.18|18.98|17.17|19.09|17.27|18.96|17.15|0
1674731700000|2023-01-26 11:15:00|19.01|17.2|18.98|17.17|19.09|17.27|18.93|17.13|0
1674732000000|2023-01-26 11:20:00|19|17.19|18.95|17.15|19.1|17.28|18.93|17.13|0
1674732300000|2023-01-26 11:25:00|18.93|17.13|18.86|17.06|19.08|17.26|18.86|17.06|0
1674732600000|2023-01-26 11:30:00|18.83|17.04|18.78|16.99|18.88|17.08|18.78|16.99|0
1674732900000|2023-01-26 11:35:00|18.76|16.97|18.61|16.84|18.83|17.04|18.6|16.83|0
1674733200000|2023-01-26 11:40:00|18.66|16.88|18.68|16.91|18.73|16.95|18.61|16.84|0
1674733500000|2023-01-26 11:45:00|18.71|16.93|18.71|16.93|18.81|17.01|18.61|16.84|0
1674733800000|2023-01-26 11:50:00|18.68|16.9|18.68|16.9|18.76|16.97|18.64|16.86|0
1674734100000|2023-01-26 11:55:00|18.71|16.93|18.76|16.97|18.77|16.98|18.66|16.88|0
1674734400000|2023-01-26 12:00:00|18.8|17.01|18.85|17.06|18.9|17.1|18.78|16.99|0
1674734700000|2023-01-26 12:05:00|18.86|17.07|18.85|17.06|18.97|17.17|18.85|17.06|0
1674735000000|2023-01-26 12:10:00|18.9|17.1|18.92|17.12|19.02|17.21|18.85|17.06|0
1674735300000|2023-01-26 12:15:00|18.97|17.17|18.85|17.06|19.02|17.21|18.83|17.03|0
1674735600000|2023-01-26 12:20:00|18.83|17.03|18.85|17.06|18.95|17.14|18.79|17|0
1674735900000|2023-01-26 12:25:00|18.83|17.03|18.87|17.08|19.05|17.23|18.78|16.99|0
1674736200000|2023-01-26 12:30:00|18.89|17.09|19.34|17.5|19.42|17.57|18.87|17.08|0
1674736500000|2023-01-26 12:35:00|19.32|17.48|19.24|17.41|19.39|17.55|19.19|17.36|0
1674736800000|2023-01-26 12:40:00|19.27|17.43|19.39|17.54|19.4|17.56|19.22|17.39|0
1674737100000|2023-01-26 12:45:00|19.42|17.57|19.77|17.89|19.78|17.9|19.37|17.52|0
1674737400000|2023-01-26 12:50:00|19.79|17.91|20.12|18.21|20.49|18.54|19.77|17.89|0
1674737700000|2023-01-26 12:55:00|20.1|18.18|20.26|18.33|20.29|18.35|19.94|18.05|0
1674738000000|2023-01-26 13:00:00|20.29|18.35|20.29|18.35|20.57|18.61|20.26|18.33|0
1674738300000|2023-01-26 13:05:00|20.26|18.33|19.95|18.05|20.26|18.33|19.93|18.03|0
1674738600000|2023-01-26 13:10:00|19.93|18.03|20|18.1|20.08|18.17|19.93|18.03|0
1674738900000|2023-01-26 13:15:00|20.05|18.14|19.95|18.05|20.05|18.14|19.85|17.96|0
1674739200000|2023-01-26 13:20:00|19.9|18|19.8|17.91|19.95|18.05|19.67|17.8|0
1674739500000|2023-01-26 13:25:00|19.77|17.89|20.17|18.25|20.18|18.26|19.77|17.89|0
1674739800000|2023-01-26 13:30:00|20.09|18.18|19.71|17.83|20.09|18.18|18.99|17.18|0
1674740100000|2023-01-26 13:35:00|19.64|17.77|20.52|18.56|20.59|18.63|19.61|17.74|0
1674740400000|2023-01-26 13:40:00|20.46|18.51|20.38|18.44|20.67|18.7|20.2|18.28|0
1674740700000|2023-01-26 13:45:00|20.36|18.42|20.33|18.4|20.41|18.47|20.15|18.23|0
1674741000000|2023-01-26 13:50:00|20.31|18.37|20.62|18.65|20.7|18.73|20.23|18.3|0
1674741300000|2023-01-26 13:55:00|20.59|18.63|20.55|18.59|20.7|18.73|19.92|18.03|0
1674741600000|2023-01-26 14:00:00|20.52|18.57|20.89|18.9|20.89|18.9|20.52|18.57|0
1674741900000|2023-01-26 14:05:00|20.86|18.88|20.56|18.6|21.18|19.16|20.56|18.6|0
1674742200000|2023-01-26 14:10:00|20.53|18.58|20.45|18.5|20.66|18.69|20.35|18.41|0
1674742500000|2023-01-26 14:15:00|20.43|18.48|20.8|18.82|20.85|18.86|20.43|18.48|0
1674742800000|2023-01-26 14:20:00|20.82|18.84|20.92|18.93|21.22|19.2|20.82|18.84|0
1674743100000|2023-01-26 14:25:00|20.95|18.95|20.76|18.79|20.98|18.98|20.69|18.72|0
1674743400000|2023-01-26 14:30:00|20.79|18.81|20.84|18.86|21.54|19.49|20.61|18.64|0
1674743700000|2023-01-26 14:35:00|20.87|18.88|21.32|19.29|21.48|19.44|20.87|18.88|0
1674744000000|2023-01-26 14:40:00|21.43|19.39|20.22|18.29|21.73|19.66|19.98|18.08|0
1674744300000|2023-01-26 14:45:00|20.24|18.31|19.4|17.55|20.63|18.67|19.4|17.55|0
1674744600000|2023-01-26 14:50:00|19.45|17.6|19.01|17.2|19.6|17.74|18.81|17.02|0
1674744900000|2023-01-26 14:55:00|18.98|17.17|18.97|17.16|19.25|17.42|18.4|16.65|0
1674745200000|2023-01-26 15:00:00|19.28|17.44|19.1|17.28|19.28|17.44|18.52|16.75|0
1674745500000|2023-01-26 15:05:00|19.08|17.26|18.71|16.92|19.2|17.37|18.21|16.47|0
1674745800000|2023-01-26 15:10:00|18.75|16.97|19.52|17.66|19.67|17.8|18.44|16.68|0
1674746100000|2023-01-26 15:15:00|19.54|17.68|20.09|18.17|20.28|18.35|19.49|17.64|0
1674746400000|2023-01-26 15:20:00|20.03|18.13|20.55|18.59|20.6|18.64|19.68|17.8|0
1674746700000|2023-01-26 15:25:00|20.6|18.64|20.06|18.15|20.6|18.64|19.65|17.78|0
1674747000000|2023-01-26 15:30:00|19.96|18.06|20.45|18.5|20.47|18.52|19.65|17.78|0
1674747300000|2023-01-26 15:35:00|20.42|18.47|18.88|17.08|20.42|18.47|18.88|17.08|0
1674747600000|2023-01-26 15:40:00|18.98|17.17|19.12|17.3|19.42|17.57|18.78|16.99|0
1674747900000|2023-01-26 15:45:00|19.07|17.26|19.42|17.57|19.45|17.59|18.93|17.12|0
1674748200000|2023-01-26 15:50:00|19.4|17.55|18.11|16.38|19.47|17.62|17.99|16.28|0
1674748500000|2023-01-26 15:55:00|18.08|16.36|18.69|16.91|18.86|17.06|16.94|15.32|0
1674748800000|2023-01-26 16:00:00|18.76|16.98|19.1|17.28|19.37|17.53|18.43|16.67|0
1674749100000|2023-01-26 16:05:00|19.15|17.33|19.17|17.34|19.42|17.57|19|17.19|0
1674749400000|2023-01-26 16:10:00|19.19|17.37|19.64|17.77|19.66|17.79|19.07|17.25|0
1674749700000|2023-01-26 16:15:00|19.61|17.75|19.81|17.93|20.19|18.27|19.56|17.7|0
1674750000000|2023-01-26 16:20:00|19.79|17.9|18.83|17.03|19.79|17.9|18.8|17.01|0
1674750300000|2023-01-26 16:25:00|18.78|16.99|19.66|17.79|19.71|17.83|18.78|16.99|0
1674750600000|2023-01-26 16:30:00|19.61|17.74|19.4|17.55|20.11|18.19|19.15|17.32|0
1674750900000|2023-01-26 16:35:00|19.42|17.57|19.25|17.41|19.67|17.8|19.03|17.21|0
1674751200000|2023-01-26 16:40:00|19.22|17.39|19.74|17.86|19.87|17.98|19.05|17.24|0
1674751500000|2023-01-26 16:45:00|19.72|17.84|19.79|17.91|19.9|18|19.57|17.7|0
1674751800000|2023-01-26 16:50:00|19.77|17.89|19.62|17.75|19.87|17.98|19.49|17.64|0
1674752100000|2023-01-26 16:55:00|19.59|17.73|19.87|17.98|19.89|18|19.34|17.5|0
1674752400000|2023-01-26 17:00:00|19.91|18.01|19.09|17.27|20.3|18.37|19.09|17.27|0
1674752700000|2023-01-26 17:05:00|19.12|17.3|19.59|17.73|19.59|17.73|19.07|17.25|0
1674753000000|2023-01-26 17:10:00|19.57|17.7|19.57|17.7|19.95|18.05|19.57|17.7|0
1674753300000|2023-01-26 17:15:00|19.59|17.73|19.29|17.45|19.59|17.73|19.26|17.43|0
1674753600000|2023-01-26 17:20:00|19.31|17.48|19.26|17.43|19.59|17.72|19.21|17.38|0
1674753900000|2023-01-26 17:25:00|19.29|17.45|18.95|17.14|19.61|17.74|18.94|17.13|0
1674754200000|2023-01-26 17:30:00|18.92|17.12|19.22|17.39|19.27|17.44|18.85|17.05|0
1674754500000|2023-01-26 17:35:00|19.17|17.35|19.25|17.41|19.35|17.5|19.15|17.32|0
1674754800000|2023-01-26 17:40:00|19.2|17.37|18.82|17.03|19.4|17.55|18.77|16.99|0
1674755100000|2023-01-26 17:45:00|18.85|17.05|18.58|16.81|19.02|17.21|18.34|16.59|0
1674755400000|2023-01-26 17:50:00|18.55|16.79|19.17|17.34|19.27|17.43|18.55|16.79|0
1674755700000|2023-01-26 17:55:00|19.19|17.37|18.82|17.03|19.22|17.39|18.72|16.94|0
1674756000000|2023-01-26 18:00:00|18.85|17.05|18.99|17.18|19.17|17.34|18.77|16.98|0
1674756300000|2023-01-26 18:05:00|18.97|17.16|18.55|16.79|18.97|17.16|18.26|16.52|0
1674756600000|2023-01-26 18:10:00|18.58|16.81|18.82|17.03|18.89|17.09|18.53|16.76|0
1674756900000|2023-01-26 18:15:00|18.8|17.01|18.55|16.78|18.84|17.05|18.45|16.7|0
1674757200000|2023-01-26 18:20:00|18.58|16.81|18.94|17.14|18.94|17.14|18.48|16.72|0
1674757500000|2023-01-26 18:25:00|18.99|17.18|18.92|17.12|19.09|17.27|18.87|17.07|0
1674757800000|2023-01-26 18:30:00|18.94|17.14|19.89|17.99|20.17|18.25|18.94|17.14|0
1674758100000|2023-01-26 18:35:00|19.86|17.97|20.58|18.62|20.64|18.67|19.86|17.97|0
1674758400000|2023-01-26 18:40:00|20.61|18.65|20.61|18.65|20.79|18.81|20.53|18.58|0
1674758700000|2023-01-26 18:45:00|20.63|18.67|20.66|18.69|21.03|19.03|20.61|18.65|0
1674759000000|2023-01-26 18:50:00|20.69|18.72|20.42|18.48|20.74|18.76|20.37|18.43|0
1674759300000|2023-01-26 18:55:00|20.37|18.43|20.4|18.46|20.48|18.53|20.27|18.34|0
1674759600000|2023-01-26 19:00:00|20.37|18.43|20.29|18.36|20.42|18.48|20.01|18.1|0
1674759900000|2023-01-26 19:05:00|20.32|18.38|20.33|18.39|20.5|18.55|20.1|18.18|0
1674760200000|2023-01-26 19:10:00|20.3|18.37|20.3|18.37|20.46|18.51|20.25|18.32|0
1674760500000|2023-01-26 19:15:00|20.28|18.35|19.95|18.05|20.55|18.6|19.95|18.05|0
1674760800000|2023-01-26 19:20:00|19.93|18.03|20.03|18.12|20.26|18.33|19.9|18.01|0
1674761100000|2023-01-26 19:25:00|20.05|18.14|19.77|17.89|20.05|18.14|19.49|17.64|0
1674761400000|2023-01-26 19:30:00|19.8|17.91|20.03|18.12|20.11|18.19|19.72|17.84|0
1674761700000|2023-01-26 19:35:00|20|18.1|19.92|18.03|20.23|18.31|19.9|18|0
1674762000000|2023-01-26 19:40:00|19.95|18.05|20.18|18.26|20.39|18.45|19.95|18.05|0
1674762300000|2023-01-26 19:45:00|20.21|18.28|20.03|18.12|20.42|18.47|20.03|18.12|0
1674762600000|2023-01-26 19:50:00|20.08|18.17|19.77|17.89|20.08|18.17|19.72|17.84|0
1674762900000|2023-01-26 19:55:00|19.79|17.91|20.18|18.26|20.23|18.3|19.79|17.91|0
1674763200000|2023-01-26 20:00:00|20.21|18.28|20.28|18.35|20.41|18.47|20.05|18.14|0
1674763500000|2023-01-26 20:05:00|20.26|18.33|20.13|18.21|20.34|18.4|19.84|17.95|0
1674763800000|2023-01-26 20:10:00|20.1|18.19|20.31|18.37|20.36|18.42|20|18.09|0
1674764100000|2023-01-26 20:15:00|20.28|18.35|20.54|18.59|20.6|18.63|20.28|18.35|0
1674764400000|2023-01-26 20:20:00|20.52|18.56|20.67|18.71|20.7|18.73|20.33|18.4|0
1674764700000|2023-01-26 20:25:00|20.7|18.73|20.62|18.66|20.94|18.95|20.6|18.63|0
1674765000000|2023-01-26 20:30:00|20.57|18.61|20.63|18.67|20.91|18.92|20.49|18.54|0
1674765300000|2023-01-26 20:35:00|20.65|18.68|20.49|18.54|20.78|18.8|20.46|18.51|0
1674765600000|2023-01-26 20:40:00|20.59|18.63|20.44|18.49|20.75|18.78|20.44|18.49|0
1674765900000|2023-01-26 20:45:00|20.46|18.51|21.23|19.21|21.29|19.26|20.25|18.32|0
1674766200000|2023-01-26 20:50:00|21.37|19.33|21.42|19.38|21.69|19.63|21.23|19.21|0
1674766500000|2023-01-26 20:55:00|21.61|19.55|22.16|20.05|22.36|20.23|21.61|19.55|0
1674766800000|2023-01-26 21:00:00|22.3|20.18|21.83|19.75|22.33|20.2|21.8|19.73|0
1674767100000|2023-01-26 21:05:00|21.8|19.73|21.94|19.85|22.02|19.92|21.8|19.73|0
1674767400000|2023-01-26 21:10:00|21.91|19.82|21.72|19.65|21.94|19.85|21.69|19.63|0
1674767700000|2023-01-26 21:15:00|21.77|19.7|21.66|19.6|21.86|19.77|21.64|19.58|0
1674768000000|2023-01-26 21:20:00|21.64|19.58|21.74|19.67|21.77|19.7|21.61|19.55|0
1674768300000|2023-01-26 21:25:00|21.77|19.7|21.74|19.67|21.77|19.7|21.63|19.57|0
1674768600000|2023-01-26 21:30:00|21.76|19.68|21.55|19.5|21.76|19.68|21.55|19.5|0
1674768900000|2023-01-26 21:35:00|21.57|19.51|21.43|19.39|21.57|19.51|21.39|19.35|0
1674769200000|2023-01-26 21:40:00|21.42|19.38|21.31|19.28|21.44|19.4|21.31|19.28|0
1674769500000|2023-01-26 21:45:00|21.33|19.3|21.41|19.37|21.44|19.4|21.32|19.29|0
1674769800000|2023-01-26 21:50:00|21.39|19.35|21.45|19.41|21.47|19.42|21.39|19.35|0
1674770100000|2023-01-26 21:55:00|21.41|19.37|21.4|19.36|21.48|19.44|21.33|19.3|0
1674770400000|2023-01-26 22:00:00|21.42|19.38|21.41|19.37|21.47|19.43|21.38|19.34|0
1674770700000|2023-01-26 22:05:00|21.4|19.36|21.39|19.35|21.43|19.39|21.39|19.35|0
1674771000000|2023-01-26 22:10:00|21.38|19.34|21.43|19.39|21.43|19.39|21.38|19.34|0
1674771300000|2023-01-26 22:15:00|21.42|19.38|21.39|19.35|21.42|19.38|21.38|19.34|0
1674771600000|2023-01-26 22:20:00|21.38|19.34|21.41|19.37|21.42|19.38|21.37|19.34|0
1674771900000|2023-01-26 22:25:00|21.42|19.38|21.4|19.36|21.47|19.43|21.4|19.36|0
1674772200000|2023-01-26 22:30:00|21.41|19.37|21.4|19.36|21.41|19.37|21.4|19.36|0
1674772500000|2023-01-26 22:35:00|21.39|19.35|21.39|19.36|21.39|19.36|21.35|19.31|0
1674772800000|2023-01-26 22:40:00|21.37|19.35|21.29|19.26|21.38|19.35|21.21|19.19|0
1674773100000|2023-01-26 22:45:00|21.32|19.29|21.16|19.15|21.34|19.31|21.1|19.09|0
1674773400000|2023-01-26 22:50:00|21.18|19.17|21.22|19.2|21.23|19.2|21.16|19.15|0
1674773700000|2023-01-26 22:55:00|21.23|19.21|21.17|19.15|21.23|19.21|21.13|19.12|0
1674774000000|2023-01-26 23:00:00|21.1|19.09|20.87|18.88|21.1|19.09|20.8|18.82|0
1674774300000|2023-01-26 23:05:00|20.84|18.86|21.07|19.06|21.08|19.07|20.82|18.83|0
1674774600000|2023-01-26 23:10:00|21.08|19.07|21.05|19.05|21.11|19.1|21|19|0
1674774900000|2023-01-26 23:15:00|21.08|19.07|21.19|19.17|21.19|19.17|21.05|19.05|0
1674775200000|2023-01-26 23:20:00|21.16|19.15|21.16|19.15|21.19|19.17|21.11|19.1|0
1674775500000|2023-01-26 23:25:00|21.13|19.12|21|19|21.16|19.15|20.97|18.98|0
1674775800000|2023-01-26 23:30:00|20.97|18.98|20.92|18.93|20.97|18.98|20.89|18.9|0
1674776100000|2023-01-26 23:35:00|20.95|18.95|20.89|18.9|21.08|19.07|20.89|18.9|0
1674776400000|2023-01-26 23:40:00|20.92|18.93|20.86|18.88|20.92|18.93|20.79|18.81|0
1674776700000|2023-01-26 23:45:00|20.84|18.85|20.76|18.78|20.84|18.85|20.76|18.78|0
1674777000000|2023-01-26 23:50:00|20.78|18.8|20.78|18.8|20.86|18.88|20.78|18.8|0
1674777300000|2023-01-26 23:55:00|20.76|18.78|20.81|18.83|20.84|18.85|20.76|18.78|0
1674777600000|2023-01-27 00:00:00|20.8|18.82|20.84|18.85|20.84|18.85|20.7|18.73|0
1674777900000|2023-01-27 00:05:00|20.86|18.88|20.89|18.9|20.92|18.92|20.84|18.85|0
1674778200000|2023-01-27 00:10:00|20.87|18.89|20.86|18.87|20.94|18.95|20.86|18.87|0
1674778500000|2023-01-27 00:15:00|20.83|18.85|21.1|19.09|21.15|19.14|20.83|18.85|0
1674778800000|2023-01-27 00:20:00|21.07|19.07|21.1|19.09|21.21|19.19|21.05|19.04|0
1674779100000|2023-01-27 00:25:00|21.13|19.11|21.23|19.21|21.23|19.21|21.1|19.09|0
1674779400000|2023-01-27 00:30:00|21.21|19.19|21.18|19.16|21.29|19.26|21.18|19.16|0
1674779700000|2023-01-27 00:35:00|21.15|19.14|21.1|19.09|21.18|19.16|21.07|19.06|0
1674780000000|2023-01-27 00:40:00|21.07|19.06|20.99|18.99|21.12|19.11|20.99|18.99|0
1674780300000|2023-01-27 00:45:00|21.02|19.02|21.1|19.09|21.1|19.09|20.98|18.98|0
1674780600000|2023-01-27 00:50:00|21.12|19.11|20.99|18.99|21.18|19.16|20.96|18.97|0
1674780900000|2023-01-27 00:55:00|21.02|19.01|20.99|18.99|21.04|19.04|20.99|18.99|0
1674781200000|2023-01-27 01:00:00|21.02|19.01|20.99|18.99|21.02|19.01|20.91|18.92|0
1674781500000|2023-01-27 01:05:00|20.96|18.96|21.12|19.11|21.12|19.11|20.96|18.96|0
1674781800000|2023-01-27 01:10:00|21.11|19.1|21.23|19.21|21.25|19.23|21.09|19.08|0
1674782100000|2023-01-27 01:15:00|21.2|19.18|21.17|19.16|21.25|19.23|21.17|19.16|0
1674782400000|2023-01-27 01:20:00|21.2|19.18|20.85|18.87|21.2|19.18|20.85|18.87|0
1674782700000|2023-01-27 01:25:00|20.88|18.89|20.93|18.94|20.96|18.96|20.85|18.87|0
1674783000000|2023-01-27 01:30:00|20.9|18.91|21.01|19.01|21.02|19.02|20.88|18.89|0
1674783300000|2023-01-27 01:35:00|21.02|19.02|20.98|18.99|21.02|19.02|20.9|18.91|0
1674783600000|2023-01-27 01:40:00|20.96|18.96|20.88|18.89|20.98|18.99|20.85|18.86|0
1674783900000|2023-01-27 01:45:00|20.9|18.91|20.8|18.82|20.96|18.96|20.77|18.79|0
1674784200000|2023-01-27 01:50:00|20.77|18.79|20.9|18.91|20.9|18.91|20.77|18.79|0
1674784500000|2023-01-27 01:55:00|20.93|18.94|20.8|18.81|20.93|18.94|20.74|18.77|0
1674784800000|2023-01-27 02:00:00|20.82|18.84|20.9|18.91|20.93|18.93|20.8|18.81|0
1674785100000|2023-01-27 02:05:00|20.89|18.9|21.01|19.01|21.01|19.01|20.85|18.86|0
1674785400000|2023-01-27 02:10:00|21.03|19.03|21.03|19.03|21.06|19.05|20.98|18.98|0
1674785700000|2023-01-27 02:15:00|21.01|19.01|21.03|19.03|21.03|19.03|20.98|18.98|0
1674786000000|2023-01-27 02:20:00|21.01|19|21.07|19.06|21.07|19.06|20.93|18.93|0
1674786300000|2023-01-27 02:25:00|21.05|19.05|21.07|19.06|21.09|19.08|21.01|19.01|0
1674786600000|2023-01-27 02:30:00|21.09|19.08|21.04|19.03|21.15|19.13|21.01|19.01|0
1674786900000|2023-01-27 02:35:00|21.06|19.06|21.2|19.18|21.2|19.18|21.06|19.06|0
1674787200000|2023-01-27 02:40:00|21.17|19.16|21.12|19.11|21.2|19.18|21.09|19.08|0
1674787500000|2023-01-27 02:45:00|21.09|19.08|21.12|19.11|21.12|19.11|21.04|19.03|0
1674787800000|2023-01-27 02:50:00|21.09|19.08|21.01|19.01|21.12|19.11|21.01|19.01|0
1674788100000|2023-01-27 02:55:00|20.98|18.98|21.06|19.06|21.09|19.08|20.98|18.98|0
1674788400000|2023-01-27 03:00:00|21.04|19.03|21.09|19.08|21.09|19.08|21.04|19.03|0
1674788700000|2023-01-27 03:05:00|21.06|19.06|21.09|19.08|21.14|19.13|21.06|19.06|0
1674789000000|2023-01-27 03:10:00|21.1|19.09|21.11|19.1|21.14|19.13|21.06|19.05|0
1674789300000|2023-01-27 03:15:00|21.14|19.13|21.09|19.08|21.14|19.13|21.09|19.08|0
1674789600000|2023-01-27 03:20:00|21.11|19.1|21.03|19.03|21.11|19.1|21.01|19.01|0
1674789900000|2023-01-27 03:25:00|21.01|19|20.98|18.98|21.03|19.03|20.98|18.98|0
1674790200000|2023-01-27 03:30:00|21|19|20.98|18.98|21.03|19.03|20.95|18.96|0
1674790500000|2023-01-27 03:35:00|20.95|18.96|20.95|18.96|20.98|18.98|20.9|18.91|0
1674790800000|2023-01-27 03:40:00|20.92|18.93|20.95|18.95|20.98|18.98|20.92|18.93|0
1674791100000|2023-01-27 03:45:00|20.98|18.98|20.98|18.98|21|19|20.95|18.95|0
1674791400000|2023-01-27 03:50:00|20.96|18.97|20.84|18.86|20.98|18.98|20.84|18.86|0
1674791700000|2023-01-27 03:55:00|20.74|18.76|20.76|18.79|20.82|18.83|20.74|18.76|0
1674792000000|2023-01-27 04:00:00|20.74|18.76|20.76|18.78|20.84|18.86|20.71|18.74|0
1674792300000|2023-01-27 04:05:00|20.79|18.81|20.87|18.88|20.89|18.9|20.79|18.81|0
1674792600000|2023-01-27 04:10:00|20.89|18.9|20.95|18.95|20.97|18.98|20.87|18.88|0
1674792900000|2023-01-27 04:15:00|20.97|18.98|20.92|18.93|20.97|18.98|20.89|18.9|0
1674793200000|2023-01-27 04:20:00|20.89|18.9|20.93|18.94|20.95|18.95|20.89|18.9|0
1674793500000|2023-01-27 04:25:00|20.95|18.95|20.94|18.95|20.97|18.97|20.92|18.93|0
1674793800000|2023-01-27 04:30:00|20.92|18.93|21|19|21|19|20.92|18.93|0
1674794100000|2023-01-27 04:35:00|21.02|19.02|21.08|19.07|21.08|19.07|21.02|19.02|0
1674794400000|2023-01-27 04:40:00|21.05|19.05|21.08|19.07|21.08|19.07|21.04|19.03|0
1674794700000|2023-01-27 04:45:00|21.05|19.04|21.05|19.04|21.05|19.04|21.05|19.04|0
1674795000000|2023-01-27 04:50:00|21.06|19.06|21.07|19.07|21.08|19.07|21.05|19.04|0
1674795300000|2023-01-27 04:55:00|21.05|19.04|20.97|18.97|21.05|19.04|20.97|18.97|0
1674795600000|2023-01-27 05:00:00|20.99|18.99|21.05|19.04|21.05|19.04|20.99|18.99|0
1674795900000|2023-01-27 05:05:00|21.07|19.07|20.99|18.99|21.07|19.07|20.99|18.99|0
1674796200000|2023-01-27 05:10:00|21.02|19.02|21.02|19.02|21.02|19.02|20.97|18.97|0
1674796500000|2023-01-27 05:15:00|21.05|19.04|21.1|19.09|21.13|19.11|21.05|19.04|0
1674796800000|2023-01-27 05:20:00|21.13|19.11|21.1|19.09|21.13|19.11|21.07|19.06|0
1674797100000|2023-01-27 05:25:00|21.12|19.11|21.2|19.18|21.2|19.19|21.1|19.09|0
1674797400000|2023-01-27 05:30:00|21.18|19.16|21.15|19.14|21.2|19.18|21.15|19.14|0
1674797700000|2023-01-27 05:35:00|21.12|19.11|21.15|19.14|21.18|19.16|21.12|19.11|0
1674798000000|2023-01-27 05:40:00|21.12|19.11|21.07|19.06|21.15|19.14|21.07|19.06|0
1674798300000|2023-01-27 05:45:00|21.1|19.09|21.09|19.09|21.12|19.11|21.07|19.06|0
1674798600000|2023-01-27 05:50:00|21.12|19.11|21.12|19.11|21.12|19.11|21.09|19.09|0
1674798900000|2023-01-27 05:55:00|21.11|19.1|21.09|19.08|21.11|19.1|21.09|19.08|0
1674799200000|2023-01-27 06:00:00|21.12|19.11|21.09|19.08|21.12|19.11|21.09|19.08|0
1674799500000|2023-01-27 06:05:00|21.12|19.11|21.12|19.11|21.12|19.11|21.07|19.06|0
1674799800000|2023-01-27 06:10:00|21.09|19.08|20.98|18.99|21.09|19.08|20.94|18.95|0
1674800100000|2023-01-27 06:15:00|20.96|18.96|21.12|19.11|21.14|19.13|20.96|18.96|0
1674800400000|2023-01-27 06:20:00|21.1|19.09|21.06|19.06|21.1|19.09|21.04|19.03|0
1674800700000|2023-01-27 06:25:00|21.09|19.08|21.04|19.03|21.12|19.11|21.01|19.01|0
1674801000000|2023-01-27 06:30:00|21.02|19.02|20.88|18.89|21.02|19.02|20.88|18.89|0
1674801300000|2023-01-27 06:35:00|20.9|18.91|20.69|18.72|20.9|18.91|20.69|18.72|0
1674801600000|2023-01-27 06:40:00|20.66|18.7|20.53|18.58|20.66|18.7|20.51|18.55|0
1674801900000|2023-01-27 06:45:00|20.51|18.55|20.64|18.67|20.64|18.67|20.4|18.46|0
1674802200000|2023-01-27 06:50:00|20.66|18.7|20.66|18.69|20.72|18.74|20.64|18.67|0
1674802500000|2023-01-27 06:55:00|20.64|18.67|20.85|18.86|20.87|18.89|20.64|18.67|0
1674802800000|2023-01-27 07:00:00|20.79|18.81|20.69|18.72|20.79|18.81|20.63|18.67|0
1674803100000|2023-01-27 07:05:00|20.66|18.69|20.58|18.62|20.82|18.84|20.53|18.57|0
1674803400000|2023-01-27 07:10:00|20.56|18.6|20.48|18.53|20.58|18.62|20.45|18.5|0
1674803700000|2023-01-27 07:15:00|20.5|18.55|20.69|18.72|20.69|18.72|20.5|18.55|0
1674804000000|2023-01-27 07:20:00|20.7|18.73|20.79|18.81|20.84|18.86|20.69|18.72|0
1674804300000|2023-01-27 07:25:00|20.82|18.83|20.82|18.83|20.84|18.86|20.76|18.79|0
1674804600000|2023-01-27 07:30:00|20.79|18.81|20.84|18.86|20.84|18.86|20.71|18.74|0
1674804900000|2023-01-27 07:35:00|20.87|18.88|20.87|18.88|20.92|18.93|20.84|18.86|0
1674805200000|2023-01-27 07:40:00|20.84|18.86|20.81|18.83|20.87|18.88|20.79|18.81|0
1674805500000|2023-01-27 07:45:00|20.79|18.81|20.79|18.81|20.87|18.88|20.74|18.76|0
1674805800000|2023-01-27 07:50:00|20.84|18.86|21|19|21.03|19.02|20.84|18.86|0
1674806100000|2023-01-27 07:55:00|21.03|19.02|20.84|18.85|21.05|19.05|20.84|18.85|0
1674806400000|2023-01-27 08:00:00|20.81|18.83|20.72|18.75|20.92|18.93|20.65|18.69|0
1674806700000|2023-01-27 08:05:00|20.71|18.73|20.81|18.83|20.84|18.85|20.57|18.62|0
1674807000000|2023-01-27 08:10:00|20.84|18.85|20.63|18.66|20.84|18.85|20.63|18.66|0
1674807300000|2023-01-27 08:15:00|20.6|18.64|20.31|18.38|20.63|18.66|20.31|18.38|0
1674807600000|2023-01-27 08:20:00|20.29|18.35|20.44|18.5|20.47|18.52|20.23|18.31|0
1674807900000|2023-01-27 08:25:00|20.47|18.52|20.42|18.47|20.56|18.6|20.36|18.42|0
1674808200000|2023-01-27 08:30:00|20.43|18.48|20.84|18.85|20.84|18.85|20.4|18.46|0
1674808500000|2023-01-27 08:35:00|20.82|18.84|20.73|18.75|20.89|18.9|20.73|18.75|0
1674808800000|2023-01-27 08:40:00|20.76|18.78|20.81|18.83|20.89|18.9|20.73|18.75|0
1674809100000|2023-01-27 08:45:00|20.78|18.8|20.73|18.75|20.83|18.85|20.65|18.68|0
1674809400000|2023-01-27 08:50:00|20.75|18.78|20.67|18.71|20.94|18.95|20.62|18.66|0
1674809700000|2023-01-27 08:55:00|20.65|18.68|20.59|18.63|20.75|18.78|20.52|18.56|0
1674810000000|2023-01-27 09:00:00|20.57|18.61|20.7|18.73|20.74|18.76|20.53|18.57|0
1674810300000|2023-01-27 09:05:00|20.73|18.75|20.62|18.66|20.73|18.75|20.52|18.56|0
1674810600000|2023-01-27 09:10:00|20.59|18.63|20.74|18.76|20.78|18.8|20.54|18.58|0
1674810900000|2023-01-27 09:15:00|20.75|18.77|20.67|18.7|20.8|18.82|20.67|18.7|0
1674811200000|2023-01-27 09:20:00|20.7|18.73|20.67|18.7|20.8|18.82|20.55|18.59|0
1674811500000|2023-01-27 09:25:00|20.7|18.73|20.47|18.52|20.7|18.73|20.47|18.52|0
1674811800000|2023-01-27 09:30:00|20.49|18.54|20.59|18.63|20.6|18.64|20.49|18.54|0
1674812100000|2023-01-27 09:35:00|20.62|18.65|20.72|18.75|20.72|18.75|20.62|18.65|0
1674812400000|2023-01-27 09:40:00|20.7|18.72|20.67|18.7|20.71|18.74|20.54|18.58|0
1674812700000|2023-01-27 09:45:00|20.64|18.68|20.91|18.91|20.96|18.96|20.59|18.63|0
1674813000000|2023-01-27 09:50:00|20.89|18.9|20.85|18.87|20.93|18.94|20.84|18.85|0
1674813300000|2023-01-27 09:55:00|20.83|18.84|20.88|18.89|20.9|18.91|20.72|18.75|0
1674813600000|2023-01-27 10:00:00|20.85|18.87|20.8|18.82|20.88|18.89|20.72|18.75|0
1674813900000|2023-01-27 10:05:00|20.82|18.84|20.88|18.89|20.9|18.91|20.77|18.79|0
1674814200000|2023-01-27 10:10:00|20.85|18.86|20.8|18.82|20.9|18.91|20.77|18.79|0
1674814500000|2023-01-27 10:15:00|20.77|18.79|20.74|18.77|20.8|18.82|20.74|18.77|0
1674814800000|2023-01-27 10:20:00|20.77|18.79|21.03|19.03|21.11|19.1|20.74|18.77|0
1674815100000|2023-01-27 10:25:00|21.01|19.01|20.95|18.96|21.06|19.06|20.93|18.93|0
1674815400000|2023-01-27 10:30:00|20.93|18.93|21.51|19.46|21.54|19.48|20.87|18.89|0
1674815700000|2023-01-27 10:35:00|21.54|19.48|21.59|19.53|21.59|19.53|21.51|19.46|0
1674816000000|2023-01-27 10:40:00|21.56|19.51|21.59|19.53|21.64|19.58|21.56|19.51|0
1674816300000|2023-01-27 10:45:00|21.56|19.51|21.4|19.36|21.56|19.51|21.34|19.31|0
1674816600000|2023-01-27 10:50:00|21.43|19.38|21.59|19.53|21.61|19.56|21.42|19.38|0
1674816900000|2023-01-27 10:55:00|21.6|19.54|21.63|19.57|21.64|19.58|21.56|19.51|0
1674817200000|2023-01-27 11:00:00|21.64|19.58|21.8|19.73|21.83|19.75|21.56|19.51|0
1674817500000|2023-01-27 11:05:00|21.83|19.75|21.75|19.68|21.94|19.85|21.75|19.68|0
1674817800000|2023-01-27 11:10:00|21.78|19.7|21.69|19.63|21.78|19.7|21.65|19.59|0
1674818100000|2023-01-27 11:15:00|21.72|19.65|21.72|19.65|21.77|19.7|21.64|19.58|0
1674818400000|2023-01-27 11:20:00|21.69|19.63|21.72|19.65|21.75|19.68|21.48|19.43|0
1674818700000|2023-01-27 11:25:00|21.75|19.68|21.66|19.6|21.77|19.7|21.58|19.53|0
1674819000000|2023-01-27 11:30:00|21.64|19.58|21.72|19.65|21.77|19.7|21.61|19.55|0
1674819300000|2023-01-27 11:35:00|21.75|19.67|21.8|19.72|21.83|19.75|21.72|19.65|0
1674819600000|2023-01-27 11:40:00|21.78|19.71|21.94|19.85|21.96|19.87|21.77|19.7|0
1674819900000|2023-01-27 11:45:00|21.91|19.82|21.63|19.57|21.96|19.87|21.63|19.57|0
1674820200000|2023-01-27 11:50:00|21.66|19.6|21.66|19.6|21.69|19.62|21.61|19.55|0
1674820500000|2023-01-27 11:55:00|21.63|19.57|21.69|19.62|21.69|19.62|21.55|19.5|0
1674820800000|2023-01-27 12:00:00|21.66|19.6|21.91|19.82|21.93|19.84|21.63|19.57|0
1674821100000|2023-01-27 12:05:00|21.92|19.83|21.97|19.88|22.07|19.97|21.91|19.82|0
1674821400000|2023-01-27 12:10:00|21.96|19.87|21.99|19.89|22.01|19.92|21.93|19.84|0
1674821700000|2023-01-27 12:15:00|21.96|19.87|22.1|19.99|22.14|20.03|21.96|19.87|0
1674822000000|2023-01-27 12:20:00|22.11|20|21.99|19.89|22.11|20|21.93|19.84|0
1674822300000|2023-01-27 12:25:00|22|19.9|21.52|19.47|22.01|19.92|21.47|19.42|0
1674822600000|2023-01-27 12:30:00|21.47|19.42|21.41|19.37|21.71|19.64|21.41|19.37|0
1674822900000|2023-01-27 12:35:00|21.39|19.35|21.2|19.18|21.41|19.37|21.2|19.18|0
1674823200000|2023-01-27 12:40:00|21.18|19.17|21.2|19.18|21.33|19.3|21.17|19.15|0
1674823500000|2023-01-27 12:45:00|21.22|19.2|21.33|19.3|21.36|19.32|21.09|19.08|0
1674823800000|2023-01-27 12:50:00|21.36|19.32|21.09|19.08|21.38|19.35|21.01|19.01|0
1674824100000|2023-01-27 12:55:00|21.11|19.1|21.03|19.03|21.28|19.25|21.03|19.03|0
1674824400000|2023-01-27 13:00:00|21.06|19.06|21.22|19.2|21.25|19.22|20.95|18.96|0
1674824700000|2023-01-27 13:05:00|21.19|19.18|21.22|19.2|21.3|19.27|21.07|19.07|0
1674825000000|2023-01-27 13:10:00|21.17|19.15|21.42|19.38|21.43|19.39|21.17|19.15|0
1674825300000|2023-01-27 13:15:00|21.39|19.36|21.38|19.34|21.43|19.39|21.22|19.2|0
1674825600000|2023-01-27 13:20:00|21.35|19.32|21.22|19.2|21.35|19.32|21.1|19.09|0
1674825900000|2023-01-27 13:25:00|21.16|19.15|21.55|19.5|21.55|19.5|21|19|0
1674826200000|2023-01-27 13:30:00|21.19|19.17|21.78|19.71|21.95|19.86|20.9|18.91|0
1674826500000|2023-01-27 13:35:00|21.8|19.72|21.76|19.68|21.84|19.76|21.54|19.49|0
1674826800000|2023-01-27 13:40:00|21.78|19.71|21.59|19.54|21.81|19.73|21.59|19.54|0
1674827100000|2023-01-27 13:45:00|21.62|19.56|21.46|19.41|21.76|19.68|21.46|19.41|0
1674827400000|2023-01-27 13:50:00|21.43|19.39|21.27|19.24|21.62|19.56|21.21|19.19|0
1674827700000|2023-01-27 13:55:00|21.32|19.29|21.05|19.05|21.4|19.36|20.92|18.93|0
1674828000000|2023-01-27 14:00:00|21.08|19.07|21.28|19.25|21.32|19.29|21.08|19.07|0
1674828300000|2023-01-27 14:05:00|21.29|19.27|21.13|19.12|21.35|19.31|21.11|19.1|0
1674828600000|2023-01-27 14:10:00|21.11|19.1|21.08|19.07|21.11|19.1|20.92|18.93|0
1674828900000|2023-01-27 14:15:00|21.11|19.1|21.1|19.09|21.21|19.19|21|19|0
1674829200000|2023-01-27 14:20:00|21.16|19.14|21.13|19.12|21.24|19.22|21|19|0
1674829500000|2023-01-27 14:25:00|21.16|19.14|21.43|19.38|21.53|19.48|21.16|19.14|0
1674829800000|2023-01-27 14:30:00|21.45|19.41|21.67|19.6|22.05|19.95|21.29|19.26|0
1674830100000|2023-01-27 14:35:00|21.64|19.58|21.91|19.83|22.16|20.05|21.56|19.51|0
1674830400000|2023-01-27 14:40:00|21.83|19.75|22.11|20|22.36|20.23|21.64|19.58|0
1674830700000|2023-01-27 14:45:00|22.24|20.13|22.81|20.63|23.21|21|22.24|20.13|0
1674831000000|2023-01-27 14:50:00|22.92|20.74|23.38|21.15|23.52|21.28|22.92|20.74|0
1674831300000|2023-01-27 14:55:00|23.44|21.2|21.98|19.88|23.44|21.2|21.96|19.87|0
1674831600000|2023-01-27 15:00:00|22.09|19.98|23.12|20.92|23.12|20.92|21.54|19.48|0
1674831900000|2023-01-27 15:05:00|23.09|20.89|22.28|20.16|23.09|20.89|21.69|19.63|0
1674832200000|2023-01-27 15:10:00|22.31|20.19|22.11|20.01|22.75|20.58|22.11|20.01|0
1674832500000|2023-01-27 15:15:00|22.17|20.06|22|19.9|22.31|20.18|21.83|19.75|0
1674832800000|2023-01-27 15:20:00|22.06|19.95|21.58|19.53|22.06|19.95|21.2|19.18|0
1674833100000|2023-01-27 15:25:00|21.53|19.48|21.75|19.68|21.75|19.68|21.12|19.11|0
1674833400000|2023-01-27 15:30:00|21.66|19.6|21.09|19.08|21.8|19.73|21.09|19.08|0
1674833700000|2023-01-27 15:35:00|21.01|19.01|21.47|19.43|21.69|19.63|21.01|19.01|0
1674834000000|2023-01-27 15:40:00|21.42|19.38|21.82|19.74|22.36|20.23|21.06|19.06|0
1674834300000|2023-01-27 15:45:00|21.84|19.76|20.89|18.9|21.84|19.76|20.63|18.66|0
1674834600000|2023-01-27 15:50:00|20.84|18.85|20.36|18.42|20.89|18.9|20.36|18.42|0
1674834900000|2023-01-27 15:55:00|20.39|18.45|20.7|18.73|20.78|18.8|20.07|18.16|0
1674835200000|2023-01-27 16:00:00|20.68|18.71|20.65|18.68|20.76|18.78|20.41|18.47|0
1674835500000|2023-01-27 16:05:00|20.68|18.71|20.57|18.61|21|19|20.26|18.33|0
1674835800000|2023-01-27 16:10:00|20.64|18.67|20.54|18.59|20.78|18.8|20.41|18.47|0
1674836100000|2023-01-27 16:15:00|20.53|18.57|21.05|19.04|21.32|19.29|20.44|18.49|0
1674836400000|2023-01-27 16:20:00|21.07|19.07|21.37|19.34|21.48|19.43|21.05|19.04|0
1674836700000|2023-01-27 16:25:00|21.4|19.36|21.43|19.38|21.56|19.51|21.21|19.19|0
1674837000000|2023-01-27 16:30:00|21.48|19.43|22.23|20.11|22.23|20.11|21.37|19.34|0
1674837300000|2023-01-27 16:35:00|22.26|20.14|21.92|19.83|22.26|20.14|21.86|19.78|0
1674837600000|2023-01-27 16:40:00|21.95|19.86|22.4|20.26|22.6|20.44|21.95|19.86|0
1674837900000|2023-01-27 16:45:00|22.42|20.29|22.51|20.37|22.62|20.47|22.17|20.06|0
1674838200000|2023-01-27 16:50:00|22.48|20.34|22.39|20.26|22.65|20.49|22.39|20.26|0
1674838500000|2023-01-27 16:55:00|22.37|20.24|22.39|20.26|22.71|20.54|22.34|20.21|0
1674838800000|2023-01-27 17:00:00|22.42|20.29|22.11|20.01|22.56|20.42|22.03|19.93|0
1674839100000|2023-01-27 17:05:00|22.14|20.03|22.28|20.16|22.51|20.36|22.06|19.96|0
1674839400000|2023-01-27 17:10:00|22.31|20.18|22.65|20.49|22.68|20.52|22.14|20.03|0
1674839700000|2023-01-27 17:15:00|22.62|20.47|23.11|20.91|23.19|20.99|22.62|20.47|0
1674840000000|2023-01-27 17:20:00|23.14|20.93|22.96|20.78|23.14|20.93|22.88|20.7|0
1674840300000|2023-01-27 17:25:00|22.93|20.75|22.53|20.39|23.05|20.85|22.36|20.23|0
1674840600000|2023-01-27 17:30:00|22.5|20.36|22.96|20.77|22.99|20.8|22.42|20.28|0
1674840900000|2023-01-27 17:35:00|22.99|20.8|23.28|21.06|23.31|21.09|22.96|20.77|0
1674841200000|2023-01-27 17:40:00|23.31|21.09|22.96|20.77|23.43|21.19|22.93|20.75|0
1674841500000|2023-01-27 17:45:00|22.93|20.75|23.22|21.01|23.28|21.06|22.87|20.69|0
1674841800000|2023-01-27 17:50:00|23.2|20.99|23.22|21.01|23.42|21.19|23.07|20.88|0
1674842100000|2023-01-27 17:55:00|23.19|20.98|23.04|20.85|23.31|21.09|22.99|20.8|0
1674842400000|2023-01-27 18:00:00|23.07|20.88|22.76|20.59|23.25|21.03|22.59|20.43|0
1674842700000|2023-01-27 18:05:00|22.73|20.56|22.7|20.54|22.84|20.67|22.64|20.49|0
1674843000000|2023-01-27 18:10:00|22.67|20.51|22.67|20.51|22.73|20.56|22.47|20.33|0
1674843300000|2023-01-27 18:15:00|22.64|20.48|22.47|20.33|22.64|20.48|22.19|20.07|0
1674843600000|2023-01-27 18:20:00|22.5|20.35|22.55|20.41|22.61|20.46|22.36|20.23|0
1674843900000|2023-01-27 18:25:00|22.58|20.43|22.61|20.46|22.72|20.56|22.36|20.23|0
1674844200000|2023-01-27 18:30:00|22.64|20.48|22.98|20.79|22.98|20.79|22.64|20.48|0
1674844500000|2023-01-27 18:35:00|22.95|20.77|23.16|20.95|23.16|20.95|22.9|20.72|0
1674844800000|2023-01-27 18:40:00|23.18|20.98|24.18|21.87|25.27|22.86|22.87|20.69|0
1674845100000|2023-01-27 18:45:00|24.15|21.85|24.36|22.04|24.39|22.06|24.03|21.74|0
1674845400000|2023-01-27 18:50:00|24.33|22.01|24.06|21.77|24.33|22.01|23.97|21.69|0
1674845700000|2023-01-27 18:55:00|24.03|21.74|24.29|21.98|24.38|22.06|24|21.71|0
1674846000000|2023-01-27 19:00:00|24.32|22.01|24.5|22.17|24.84|22.47|24.29|21.98|0
1674846300000|2023-01-27 19:05:00|24.53|22.2|24.32|22.01|24.62|22.28|24.09|21.79|0
1674846600000|2023-01-27 19:10:00|24.35|22.03|24.62|22.28|24.68|22.33|24.35|22.03|0
1674846900000|2023-01-27 19:15:00|24.65|22.31|25.11|22.72|25.11|22.72|24.65|22.31|0
1674847200000|2023-01-27 19:20:00|25.08|22.69|25.14|22.75|25.17|22.77|24.9|22.52|0
1674847500000|2023-01-27 19:25:00|25.11|22.72|25.05|22.66|25.23|22.83|24.99|22.61|0
1674847800000|2023-01-27 19:30:00|25.08|22.69|25.61|23.17|25.61|23.17|24.95|22.58|0
1674848100000|2023-01-27 19:35:00|25.67|23.23|25.92|23.45|25.95|23.48|25.67|23.23|0
1674848400000|2023-01-27 19:40:00|25.89|23.42|25.86|23.39|26.04|23.56|25.79|23.34|0
1674848700000|2023-01-27 19:45:00|25.89|23.42|26.3|23.79|26.36|23.85|25.76|23.31|0
1674849000000|2023-01-27 19:50:00|26.26|23.76|25.28|22.87|26.79|24.24|25.09|22.7|0
1674849300000|2023-01-27 19:55:00|25.31|22.9|25.31|22.9|25.43|23.01|25.18|22.78|0
1674849600000|2023-01-27 20:00:00|25.37|22.95|25.55|23.12|25.58|23.15|25.34|22.92|0
1674849900000|2023-01-27 20:05:00|25.58|23.15|26.73|24.18|26.86|24.3|25.55|23.12|0
1674850200000|2023-01-27 20:10:00|26.69|24.15|26|23.52|26.89|24.33|25.93|23.46|0
1674850500000|2023-01-27 20:15:00|26.06|23.58|26.09|23.6|26.18|23.69|25.81|23.35|0
1674850800000|2023-01-27 20:20:00|26.15|23.66|26.06|23.58|26.22|23.72|25.53|23.1|0
1674851100000|2023-01-27 20:25:00|26.09|23.6|26.25|23.75|26.25|23.75|25.77|23.32|0
1674851400000|2023-01-27 20:30:00|26.21|23.72|25.25|22.84|26.34|23.83|25.03|22.65|0
1674851700000|2023-01-27 20:35:00|25.21|22.81|24.84|22.48|25.28|22.87|24.78|22.42|0
1674852000000|2023-01-27 20:40:00|24.91|22.53|24.57|22.23|25.06|22.67|24.51|22.17|0
1674852300000|2023-01-27 20:45:00|24.66|22.31|25.05|22.66|25.6|23.16|23.26|21.04|0
1674852600000|2023-01-27 20:50:00|24.86|22.5|25.13|22.74|25.16|22.76|23.75|21.49|0
1674852900000|2023-01-27 20:55:00|25.04|22.65|24.62|22.27|25.07|22.68|24.47|22.14|0
1674853200000|2023-01-27 21:00:00|24.68|22.33|24.35|22.03|24.8|22.43|24.29|21.97|0
1674853500000|2023-01-27 21:05:00|24.32|22|24.35|22.03|24.58|22.24|24.26|21.95|0
1674853800000|2023-01-27 21:10:00|24.32|22|24.58|22.24|24.61|22.27|24.32|22|0
1675041600000|2023-01-30 01:20:00|23.32|21.1|23.32|21.1|23.32|21.1|23.32|21.1|0
1675041900000|2023-01-30 01:25:00|23.29|21.07|23.29|21.07|23.34|21.12|23.23|21.02|0
1675042200000|2023-01-30 01:30:00|23.26|21.04|23.26|21.04|23.29|21.07|23.14|20.94|0
1675042500000|2023-01-30 01:35:00|23.23|21.02|23.14|20.94|23.29|21.07|23.11|20.91|0
1675042800000|2023-01-30 01:40:00|23.16|20.95|23.29|21.07|23.29|21.07|23.14|20.94|0
1675043100000|2023-01-30 01:45:00|23.26|21.04|23.27|21.05|23.34|21.12|23.23|21.02|0
1675043400000|2023-01-30 01:50:00|23.26|21.04|23.26|21.04|23.28|21.07|23.2|20.99|0
1675043700000|2023-01-30 01:55:00|23.28|21.07|23.11|20.91|23.28|21.07|23.11|20.91|0
1675044000000|2023-01-30 02:00:00|23.14|20.94|23.11|20.91|23.2|20.99|23.11|20.91|0
1675044300000|2023-01-30 02:05:00|23.14|20.94|23.17|20.96|23.17|20.96|23.11|20.91|0
1675044600000|2023-01-30 02:10:00|23.2|20.99|23.14|20.93|23.2|20.99|23.11|20.91|0
1675044900000|2023-01-30 02:15:00|23.15|20.95|23.11|20.91|23.19|20.99|23.11|20.91|0
1675045200000|2023-01-30 02:20:00|23.14|20.93|23.19|20.98|23.19|20.99|23.11|20.91|0
1675045500000|2023-01-30 02:25:00|23.22|21.01|23.25|21.04|23.31|21.09|23.21|21|0
1675045800000|2023-01-30 02:30:00|23.22|21.01|23.14|20.93|23.25|21.04|23.14|20.93|0
1675046100000|2023-01-30 02:35:00|23.11|20.91|23.11|20.91|23.13|20.93|23.11|20.91|0
1675046400000|2023-01-30 02:40:00|23.13|20.93|23.13|20.93|23.16|20.96|23.11|20.9|0
1675046700000|2023-01-30 02:45:00|23.11|20.9|23.13|20.93|23.19|20.98|23.1|20.9|0
1675047000000|2023-01-30 02:50:00|23.15|20.94|23.13|20.93|23.16|20.96|23.1|20.9|0
1675047300000|2023-01-30 02:55:00|23.12|20.92|23.05|20.85|23.13|20.93|22.85|20.67|0
1675047600000|2023-01-30 03:00:00|23.06|20.86|22.85|20.67|23.07|20.88|22.82|20.65|0
1675047900000|2023-01-30 03:05:00|22.82|20.64|22.82|20.64|22.85|20.67|22.7|20.54|0
1675048200000|2023-01-30 03:10:00|22.8|20.63|22.76|20.59|22.85|20.67|22.73|20.57|0
1675048500000|2023-01-30 03:15:00|22.79|20.62|22.79|20.62|22.84|20.67|22.65|20.49|0
1675048800000|2023-01-30 03:20:00|22.82|20.64|22.96|20.77|22.96|20.77|22.82|20.64|0
1675049100000|2023-01-30 03:25:00|22.94|20.76|22.9|20.72|22.99|20.8|22.87|20.69|0
1675049400000|2023-01-30 03:30:00|22.87|20.69|22.98|20.8|22.98|20.8|22.81|20.64|0
1675049700000|2023-01-30 03:35:00|22.96|20.77|23.13|20.92|23.13|20.92|22.96|20.77|0
1675050000000|2023-01-30 03:40:00|23.1|20.9|23.04|20.85|23.1|20.9|23.04|20.85|0
1675050300000|2023-01-30 03:45:00|23.07|20.87|22.95|20.77|23.07|20.87|22.9|20.72|0
1675050600000|2023-01-30 03:50:00|22.98|20.79|22.9|20.72|23.01|20.82|22.9|20.72|0
1675050900000|2023-01-30 03:55:00|22.91|20.73|23.01|20.82|23.04|20.84|22.87|20.69|0
1675051200000|2023-01-30 04:00:00|22.98|20.79|22.92|20.74|23.15|20.95|22.92|20.74|0
1675051500000|2023-01-30 04:05:00|22.94|20.75|23.07|20.87|23.07|20.87|22.92|20.74|0
1675051800000|2023-01-30 04:10:00|23.04|20.84|23.04|20.84|23.09|20.89|22.98|20.79|0
1675052100000|2023-01-30 04:15:00|23.01|20.82|23.06|20.87|23.06|20.87|22.98|20.79|0
1675052400000|2023-01-30 04:20:00|23.04|20.84|22.95|20.76|23.06|20.87|22.95|20.76|0
1675052700000|2023-01-30 04:25:00|22.96|20.78|22.93|20.75|22.98|20.79|22.92|20.74|0
1675053000000|2023-01-30 04:30:00|22.95|20.76|22.95|20.76|22.98|20.79|22.86|20.69|0
1675053300000|2023-01-30 04:35:00|22.93|20.75|22.86|20.69|22.95|20.76|22.86|20.69|0
1675053600000|2023-01-30 04:40:00|22.83|20.66|22.83|20.66|22.92|20.74|22.78|20.61|0
1675053900000|2023-01-30 04:45:00|22.86|20.68|22.8|20.63|22.86|20.68|22.75|20.58|0
1675054200000|2023-01-30 04:50:00|22.78|20.61|22.75|20.58|22.83|20.66|22.69|20.53|0
1675054500000|2023-01-30 04:55:00|22.72|20.56|22.77|20.61|22.77|20.61|22.72|20.55|0
1675054800000|2023-01-30 05:00:00|22.75|20.58|22.51|20.36|22.75|20.58|22.51|20.36|0
1675055100000|2023-01-30 05:05:00|22.49|20.35|22.41|20.27|22.52|20.38|22.35|20.22|0
1675055400000|2023-01-30 05:10:00|22.44|20.3|22.38|20.25|22.46|20.32|22.3|20.17|0
1675055700000|2023-01-30 05:15:00|22.41|20.27|22.46|20.32|22.46|20.32|22.38|20.25|0
1675056000000|2023-01-30 05:20:00|22.45|20.31|22.38|20.25|22.46|20.32|22.35|20.22|0
1675056300000|2023-01-30 05:25:00|22.39|20.26|22.43|20.3|22.52|20.37|22.24|20.12|0
1675056600000|2023-01-30 05:30:00|22.46|20.32|22.43|20.3|22.46|20.32|22.35|20.22|0
1675056900000|2023-01-30 05:35:00|22.42|20.28|22.47|20.33|22.52|20.37|22.4|20.27|0
1675057200000|2023-01-30 05:40:00|22.46|20.32|22.57|20.42|22.6|20.45|22.46|20.32|0
1675057500000|2023-01-30 05:45:00|22.6|20.45|22.57|20.42|22.6|20.45|22.54|20.4|0
1675057800000|2023-01-30 05:50:00|22.63|20.47|22.57|20.42|22.66|20.5|22.51|20.37|0
1675058100000|2023-01-30 05:55:00|22.56|20.41|22.46|20.32|22.6|20.45|22.46|20.32|0
1675058400000|2023-01-30 06:00:00|22.43|20.29|22.54|20.39|22.57|20.42|22.43|20.29|0
1675058700000|2023-01-30 06:05:00|22.51|20.37|22.46|20.32|22.63|20.47|22.46|20.32|0
1675059000000|2023-01-30 06:10:00|22.43|20.29|22.54|20.39|22.6|20.44|22.43|20.29|0
1675059300000|2023-01-30 06:15:00|22.57|20.42|22.46|20.32|22.68|20.52|22.46|20.32|0
1675059600000|2023-01-30 06:20:00|22.48|20.34|22.54|20.39|22.57|20.42|22.44|20.3|0
1675059900000|2023-01-30 06:25:00|22.51|20.37|22.43|20.29|22.54|20.39|22.4|20.27|0
1675060200000|2023-01-30 06:30:00|22.45|20.32|22.43|20.29|22.5|20.35|22.4|20.26|0
1675060500000|2023-01-30 06:35:00|22.44|20.3|22.35|20.23|22.48|20.34|22.34|20.21|0
1675060800000|2023-01-30 06:40:00|22.34|20.21|22.2|20.09|22.34|20.21|22.2|20.09|0
1675061100000|2023-01-30 06:45:00|22.23|20.11|22.31|20.19|22.34|20.21|22.2|20.09|0
1675061400000|2023-01-30 06:50:00|22.3|20.17|22.23|20.11|22.31|20.19|22.15|20.04|0
1675061700000|2023-01-30 06:55:00|22.2|20.09|22.31|20.19|22.39|20.26|22.2|20.09|0
1675062000000|2023-01-30 07:00:00|22.34|20.21|22.25|20.14|22.37|20.24|22.14|20.04|0
1675062300000|2023-01-30 07:05:00|22.28|20.16|21.95|19.86|22.37|20.24|21.79|19.71|0
1675062600000|2023-01-30 07:10:00|21.92|19.83|21.76|19.69|21.92|19.83|21.7|19.64|0
1675062900000|2023-01-30 07:15:00|21.79|19.71|21.92|19.83|21.95|19.86|21.79|19.71|0
1675063200000|2023-01-30 07:20:00|21.89|19.81|21.73|19.66|21.95|19.86|21.7|19.64|0
1675063500000|2023-01-30 07:25:00|21.7|19.64|21.67|19.61|21.78|19.71|21.62|19.56|0
1675063800000|2023-01-30 07:30:00|21.65|19.59|21.84|19.76|21.84|19.76|21.57|19.51|0
1675064100000|2023-01-30 07:35:00|21.81|19.73|21.73|19.66|21.81|19.73|21.67|19.61|0
1675064400000|2023-01-30 07:40:00|21.7|19.63|21.51|19.46|21.75|19.68|21.48|19.44|0
1675064700000|2023-01-30 07:45:00|21.54|19.49|21.51|19.46|21.59|19.53|21.48|19.44|0
1675065000000|2023-01-30 07:50:00|21.54|19.49|21.06|19.06|23.93|21.65|20.98|18.98|0
1675065300000|2023-01-30 07:55:00|21.09|19.08|21.17|19.15|21.25|19.22|21.06|19.06|0
1675065600000|2023-01-30 08:00:00|21.01|19.01|20.69|18.72|21.01|19.01|20.64|18.67|0
1675065900000|2023-01-30 08:05:00|20.73|18.75|20.64|18.67|20.74|18.77|20.44|18.49|0
1675066200000|2023-01-30 08:10:00|20.61|18.65|20.53|18.58|20.71|18.74|20.37|18.43|0
1675066500000|2023-01-30 08:15:00|20.5|18.55|20.32|18.39|20.58|18.62|20.3|18.36|0
1675066800000|2023-01-30 08:20:00|20.3|18.36|19.99|18.08|20.32|18.39|19.94|18.04|0
1675067100000|2023-01-30 08:25:00|19.94|18.04|19.81|17.92|19.96|18.06|19.63|17.76|0
1675067400000|2023-01-30 08:30:00|19.78|17.9|20.04|18.13|20.11|18.2|19.68|17.81|0
1675067700000|2023-01-30 08:35:00|20.06|18.15|20.22|18.29|20.37|18.43|20.06|18.15|0
1675068000000|2023-01-30 08:40:00|20.24|18.31|20.29|18.36|20.48|18.53|20.14|18.22|0
1675068300000|2023-01-30 08:45:00|20.32|18.38|20.8|18.82|20.88|18.89|20.15|18.23|0
1675068600000|2023-01-30 08:50:00|20.82|18.84|20.54|18.58|20.82|18.84|20.51|18.56|0
1675068900000|2023-01-30 08:55:00|20.51|18.56|20.56|18.6|20.64|18.67|20.38|18.44|0
1675069200000|2023-01-30 09:00:00|20.61|18.65|20.61|18.65|20.93|18.93|20.61|18.65|0
1675069500000|2023-01-30 09:05:00|20.6|18.64|20.51|18.55|20.81|18.83|20.46|18.51|0
1675069800000|2023-01-30 09:10:00|20.53|18.58|20.78|18.8|20.79|18.81|20.51|18.55|0
1675070100000|2023-01-30 09:15:00|20.77|18.79|20.93|18.93|20.93|18.93|20.7|18.73|0
1675070400000|2023-01-30 09:20:00|20.95|18.96|20.9|18.91|21.14|19.12|20.82|18.84|0
1675070700000|2023-01-30 09:25:00|20.87|18.88|20.5|18.55|20.87|18.88|20.45|18.51|0
1675071000000|2023-01-30 09:30:00|20.53|18.58|20.4|18.46|20.69|18.72|20.39|18.45|0
1675071300000|2023-01-30 09:35:00|20.32|18.39|19.89|17.99|20.32|18.39|19.69|17.81|0
1675071600000|2023-01-30 09:40:00|19.84|17.95|20.35|18.41|20.38|18.44|19.74|17.86|0
1675071900000|2023-01-30 09:45:00|20.3|18.37|20.69|18.72|20.72|18.74|20.22|18.3|0
1675072200000|2023-01-30 09:50:00|20.66|18.7|20.45|18.51|20.77|18.79|20.38|18.44|0
1675072500000|2023-01-30 09:55:00|20.48|18.53|20.43|18.48|20.53|18.58|20.38|18.44|0
1675072800000|2023-01-30 10:00:00|20.4|18.46|20.3|18.37|20.4|18.46|20.14|18.23|0
1675073100000|2023-01-30 10:05:00|20.29|18.35|20.32|18.39|20.45|18.51|20.26|18.33|0
1675073400000|2023-01-30 10:10:00|20.3|18.36|20.41|18.47|20.53|18.57|20.2|18.27|0
1675073700000|2023-01-30 10:15:00|20.37|18.43|20.43|18.48|20.48|18.53|20.25|18.32|0
1675074000000|2023-01-30 10:20:00|20.4|18.46|20.48|18.53|20.56|18.6|20.35|18.41|0
1675074300000|2023-01-30 10:25:00|20.46|18.51|20.32|18.39|20.55|18.6|20.27|18.34|0
1675074600000|2023-01-30 10:30:00|20.35|18.41|20.5|18.55|20.51|18.56|20.22|18.29|0
1675074900000|2023-01-30 10:35:00|20.53|18.57|20.55|18.6|20.55|18.6|20.42|18.48|0
1675075200000|2023-01-30 10:40:00|20.57|18.61|20.58|18.62|20.71|18.74|20.53|18.57|0
1675075500000|2023-01-30 10:45:00|20.59|18.63|20.66|18.69|20.71|18.74|20.58|18.62|0
1675075800000|2023-01-30 10:50:00|20.63|18.67|20.4|18.45|20.66|18.69|20.4|18.45|0
1675076100000|2023-01-30 10:55:00|20.42|18.48|20.6|18.64|20.6|18.64|20.34|18.41|0
1675076400000|2023-01-30 11:00:00|20.62|18.65|20.37|18.43|20.65|18.69|20.32|18.38|0
1675076700000|2023-01-30 11:05:00|20.39|18.45|20.39|18.45|20.63|18.66|20.32|18.38|0
1675077000000|2023-01-30 11:10:00|20.42|18.47|20.19|18.26|20.42|18.47|20.16|18.24|0
1675077300000|2023-01-30 11:15:00|20.21|18.29|20.19|18.26|20.37|18.43|20.14|18.22|0
1675077600000|2023-01-30 11:20:00|20.17|18.25|19.93|18.03|20.21|18.29|19.91|18.01|0
1675077900000|2023-01-30 11:25:00|19.91|18.01|19.91|18.01|19.98|18.08|19.84|17.95|0
1675078200000|2023-01-30 11:30:00|19.89|18|19.6|17.74|19.93|18.03|19.5|17.65|0
1675078500000|2023-01-30 11:35:00|19.58|17.71|19.63|17.76|19.68|17.8|19.53|17.67|0
1675078800000|2023-01-30 11:40:00|19.6|17.74|19.74|17.86|19.81|17.93|19.6|17.74|0
1675079100000|2023-01-30 11:45:00|19.73|17.85|19.97|18.06|20.06|18.15|19.7|17.83|0
1675079400000|2023-01-30 11:50:00|19.95|18.05|19.9|18.01|19.95|18.05|19.68|17.8|0
1675079700000|2023-01-30 11:55:00|19.89|17.99|19.93|18.03|20.05|18.14|19.88|17.98|0
1675080000000|2023-01-30 12:00:00|20|18.1|20.1|18.19|20.18|18.26|19.96|18.06|0
1675080300000|2023-01-30 12:05:00|20.08|18.17|20.08|18.17|20.16|18.24|20.05|18.14|0
1675080600000|2023-01-30 12:10:00|20.09|18.18|20.21|18.28|20.26|18.33|20.08|18.17|0
1675080900000|2023-01-30 12:15:00|20.23|18.3|20.28|18.35|20.33|18.4|20.23|18.3|0
1675081200000|2023-01-30 12:20:00|20.29|18.36|20.14|18.22|20.31|18.37|20.14|18.22|0
1675081500000|2023-01-30 12:25:00|20.13|18.21|20.31|18.37|20.31|18.37|20.1|18.19|0
1675081800000|2023-01-30 12:30:00|20.29|18.36|20.31|18.37|20.41|18.47|20.13|18.21|0
1675082100000|2023-01-30 12:35:00|20.28|18.35|20.1|18.19|20.28|18.35|20|18.09|0
1675082400000|2023-01-30 12:40:00|20.13|18.21|20.36|18.42|20.38|18.44|20.1|18.19|0
1675082700000|2023-01-30 12:45:00|20.33|18.39|20.54|18.58|20.54|18.58|20.3|18.37|0
1675083000000|2023-01-30 12:50:00|20.51|18.56|20.41|18.46|20.58|18.62|20.36|18.42|0
1675083300000|2023-01-30 12:55:00|20.38|18.44|20.41|18.46|20.56|18.6|20.36|18.42|0
1675083600000|2023-01-30 13:00:00|20.43|18.49|20.3|18.37|20.43|18.49|20.15|18.23|0
1675083900000|2023-01-30 13:05:00|20.28|18.35|20.61|18.65|20.61|18.65|20.2|18.28|0
1675084200000|2023-01-30 13:10:00|20.64|18.67|20.66|18.7|20.69|18.72|20.53|18.58|0
1675084500000|2023-01-30 13:15:00|20.69|18.72|20.64|18.67|20.72|18.74|20.53|18.58|0
1675084800000|2023-01-30 13:20:00|20.61|18.65|20.74|18.77|20.85|18.86|20.53|18.58|0
1675085100000|2023-01-30 13:25:00|20.72|18.74|20.79|18.81|20.9|18.91|20.64|18.67|0
1675085400000|2023-01-30 13:30:00|20.82|18.84|20.45|18.51|20.82|18.84|20.3|18.37|0
1675085700000|2023-01-30 13:35:00|20.43|18.48|20.27|18.34|20.53|18.58|20.27|18.34|0
1675086000000|2023-01-30 13:40:00|20.25|18.32|20.58|18.62|20.61|18.65|20.12|18.2|0
1675086300000|2023-01-30 13:45:00|20.56|18.6|20.71|18.74|20.74|18.76|20.45|18.5|0
1675086600000|2023-01-30 13:50:00|20.74|18.76|20.82|18.83|20.87|18.88|20.66|18.69|0
1675086900000|2023-01-30 13:55:00|20.84|18.86|20.74|18.76|20.84|18.86|20.66|18.69|0
1675087200000|2023-01-30 14:00:00|20.71|18.74|20.58|18.62|20.87|18.88|20.55|18.6|0
1675087500000|2023-01-30 14:05:00|20.61|18.64|20.89|18.9|20.95|18.95|20.55|18.6|0
1675087800000|2023-01-30 14:10:00|20.87|18.88|20.97|18.97|21|19|20.84|18.86|0
1675088100000|2023-01-30 14:15:00|21|19|20.84|18.86|21.08|19.07|20.76|18.78|0
1675088400000|2023-01-30 14:20:00|20.81|18.83|20.94|18.95|21.02|19.02|20.76|18.78|0
1675088700000|2023-01-30 14:25:00|21|19|20.94|18.95|21.13|19.12|20.82|18.84|0
1675089000000|2023-01-30 14:30:00|20.84|18.85|21.29|19.26|21.75|19.68|20.84|18.85|0
1675089300000|2023-01-30 14:35:00|21.4|19.36|21.99|19.9|22.05|19.95|21.18|19.16|0
1675089600000|2023-01-30 14:40:00|22.05|19.95|21.83|19.75|22.07|19.97|21.42|19.38|0
1675089900000|2023-01-30 14:45:00|21.88|19.8|21.86|19.77|22.83|20.65|21.61|19.55|0
1675090200000|2023-01-30 14:50:00|21.88|19.8|20.99|18.99|22.1|20|20.96|18.97|0
1675090500000|2023-01-30 14:55:00|21.07|19.06|21.94|19.85|22.13|20.02|20.86|18.87|0
1675090800000|2023-01-30 15:00:00|21.96|19.87|22.58|20.43|22.58|20.43|21.8|19.72|0
1675091100000|2023-01-30 15:05:00|22.6|20.45|22.52|20.37|22.8|20.63|22.32|20.2|0
1675091400000|2023-01-30 15:10:00|22.55|20.4|22.18|20.07|22.67|20.51|21.96|19.87|0
1675091700000|2023-01-30 15:15:00|22.24|20.12|21.71|19.65|22.35|20.22|21.63|19.57|0
1675092000000|2023-01-30 15:20:00|21.69|19.62|21.25|19.23|21.93|19.84|21.2|19.18|0
1675092300000|2023-01-30 15:25:00|21.2|19.18|21.47|19.42|21.47|19.42|20.72|18.75|0
1675092600000|2023-01-30 15:30:00|21.44|19.4|20.85|18.87|21.47|19.42|20.67|18.7|0
1675092900000|2023-01-30 15:35:00|20.75|18.77|20.35|18.42|20.96|18.96|20.2|18.28|0
1675093200000|2023-01-30 15:40:00|20.3|18.37|20.6|18.64|20.89|18.9|19.97|18.07|0
1675093500000|2023-01-30 15:45:00|20.55|18.59|20.68|18.71|20.73|18.76|20.09|18.17|0
1675093800000|2023-01-30 15:50:00|20.63|18.66|20.6|18.64|21.05|19.04|20.29|18.36|0
1675094100000|2023-01-30 15:55:00|20.57|18.61|21.21|19.19|21.29|19.26|20.47|18.52|0
1675094400000|2023-01-30 16:00:00|21.15|19.14|21.07|19.07|21.39|19.35|21.02|19.02|0
1675094700000|2023-01-30 16:05:00|21.05|19.04|21.18|19.16|21.23|19.21|20.81|18.83|0
1675095000000|2023-01-30 16:10:00|21.2|19.18|21.66|19.6|21.96|19.87|21.15|19.14|0
1675095300000|2023-01-30 16:15:00|21.63|19.57|21.93|19.84|22.15|20.04|21.61|19.55|0
1675095600000|2023-01-30 16:20:00|21.96|19.87|21.39|19.35|22.07|19.97|21.2|19.18|0
1675095900000|2023-01-30 16:25:00|21.42|19.38|21.53|19.48|21.58|19.53|20.94|18.94|0
1675096200000|2023-01-30 16:30:00|21.56|19.5|21.22|19.2|21.6|19.54|21.12|19.11|0
1675096500000|2023-01-30 16:35:00|21.2|19.18|20.88|18.89|21.33|19.3|20.83|18.84|0
1675096800000|2023-01-30 16:40:00|20.93|18.94|20.75|18.77|21.04|19.03|20.69|18.72|0
1675097100000|2023-01-30 16:45:00|20.77|18.79|20.54|18.58|21.04|19.03|20.43|18.49|0
1675097400000|2023-01-30 16:50:00|20.51|18.56|20.38|18.44|20.77|18.79|20.38|18.44|0
1675097700000|2023-01-30 16:55:00|20.28|18.35|21.14|19.13|21.22|19.2|19.94|18.05|0
1675098000000|2023-01-30 17:00:00|21.17|19.15|21.09|19.08|21.27|19.25|20.98|18.98|0
1675098300000|2023-01-30 17:05:00|21.03|19.03|21.14|19.13|21.3|19.27|21.03|19.03|0
1675098600000|2023-01-30 17:10:00|21.11|19.1|21.35|19.32|21.38|19.34|21.01|19.01|0
1675098900000|2023-01-30 17:15:00|21.38|19.34|20.72|18.74|21.38|19.34|20.64|18.67|0
1675099200000|2023-01-30 17:20:00|20.74|18.77|20.77|18.79|20.9|18.91|20.56|18.6|0
1675099500000|2023-01-30 17:25:00|20.79|18.81|20.85|18.86|20.87|18.89|20.2|18.27|0
1675099800000|2023-01-30 17:30:00|20.82|18.84|20.58|18.62|20.9|18.91|20.48|18.53|0
1675100100000|2023-01-30 17:35:00|20.56|18.6|20.58|18.62|20.79|18.81|20.48|18.53|0
1675100400000|2023-01-30 17:40:00|20.56|18.6|20.53|18.58|20.87|18.88|20.45|18.51|0
1675100700000|2023-01-30 17:45:00|20.56|18.6|20.25|18.32|20.56|18.6|19.99|18.09|0
1675101000000|2023-01-30 17:50:00|20.22|18.29|20.14|18.22|20.32|18.39|19.84|17.95|0
1675101300000|2023-01-30 17:55:00|20.12|18.2|19.99|18.08|20.27|18.34|19.84|17.95|0
1675101600000|2023-01-30 18:00:00|19.84|17.95|19.94|18.04|19.96|18.06|19.63|17.76|0
1675101900000|2023-01-30 18:05:00|19.96|18.06|20.01|18.11|20.17|18.25|19.91|18.01|0
1675102200000|2023-01-30 18:10:00|20.06|18.15|20.11|18.2|20.24|18.31|19.99|18.08|0
1675102500000|2023-01-30 18:15:00|20.09|18.18|20.87|18.88|21.03|19.02|19.91|18.01|0
1675102800000|2023-01-30 18:20:00|20.84|18.86|20.89|18.9|21|19|20.71|18.74|0
1675103100000|2023-01-30 18:25:00|20.84|18.85|20.55|18.59|20.92|18.93|20.47|18.52|0
1675103400000|2023-01-30 18:30:00|20.52|18.57|20.09|18.17|20.52|18.57|19.98|18.08|0
1675103700000|2023-01-30 18:35:00|20.14|18.22|19.93|18.03|20.14|18.22|19.88|17.99|0
1675104000000|2023-01-30 18:40:00|19.91|18.01|19.78|17.89|19.96|18.06|19.48|17.62|0
1675104300000|2023-01-30 18:45:00|19.75|17.87|19.88|17.99|19.9|18.01|19.48|17.62|0
1675104600000|2023-01-30 18:50:00|19.85|17.96|19.85|17.96|19.95|18.05|19.6|17.73|0
1675104900000|2023-01-30 18:55:00|19.83|17.94|20|18.1|20.08|18.17|19.58|17.71|0
1675105200000|2023-01-30 19:00:00|19.98|18.08|20.16|18.24|20.21|18.28|19.85|17.96|0
1675105500000|2023-01-30 19:05:00|20.13|18.21|19.67|17.8|20.18|18.26|19.67|17.8|0
1675105800000|2023-01-30 19:10:00|19.7|17.82|19.7|17.82|19.89|17.99|19.5|17.64|0
1675106100000|2023-01-30 19:15:00|19.72|17.85|19.56|17.7|19.75|17.87|19.35|17.51|0
1675106400000|2023-01-30 19:20:00|19.52|17.66|19.35|17.5|19.7|17.82|19.32|17.48|0
1675106700000|2023-01-30 19:25:00|19.4|17.55|19.25|17.41|19.47|17.62|19.2|17.37|0
1675107000000|2023-01-30 19:30:00|19.22|17.39|19.27|17.44|19.4|17.55|19.15|17.32|0
1675107300000|2023-01-30 19:35:00|19.3|17.46|19.47|17.62|19.6|17.73|19.12|17.3|0
1675107600000|2023-01-30 19:40:00|19.44|17.59|19.22|17.39|19.47|17.62|19.05|17.23|0
1675107900000|2023-01-30 19:45:00|19.25|17.41|18.93|17.12|19.34|17.5|18.9|17.1|0
1675108200000|2023-01-30 19:50:00|18.9|17.1|18.9|17.1|18.95|17.14|18.71|16.93|0
1675108500000|2023-01-30 19:55:00|18.93|17.12|19.07|17.26|19.19|17.37|18.71|16.92|0
1675108800000|2023-01-30 20:00:00|19.12|17.3|19.42|17.57|19.54|17.68|19|17.19|0
1675109100000|2023-01-30 20:05:00|19.39|17.55|18.95|17.14|19.42|17.57|18.75|16.97|0
1675109400000|2023-01-30 20:10:00|18.97|17.17|18.78|16.99|19.14|17.32|18.75|16.97|0
1675109700000|2023-01-30 20:15:00|18.73|16.94|18.76|16.98|18.8|17.01|18.51|16.75|0
1675110000000|2023-01-30 20:20:00|18.73|16.94|18.44|16.68|18.8|17.01|18.41|16.66|0
1675110300000|2023-01-30 20:25:00|18.41|16.66|18.44|16.68|18.58|16.81|18.34|16.6|0
1675110600000|2023-01-30 20:30:00|18.46|16.7|18.9|17.1|18.97|17.16|18.29|16.55|0
1675110900000|2023-01-30 20:35:00|18.87|17.07|19.21|17.38|19.29|17.45|18.87|17.07|0
1675111200000|2023-01-30 20:40:00|19.24|17.41|19.04|17.23|19.31|17.47|18.87|17.07|0
1675111500000|2023-01-30 20:45:00|18.97|17.16|18.75|16.96|19.14|17.32|18.58|16.81|0
1675111800000|2023-01-30 20:50:00|18.77|16.98|18.48|16.72|19.16|17.34|18.41|16.66|0
1675112100000|2023-01-30 20:55:00|18.53|16.77|18.81|17.01|18.88|17.08|18.06|16.34|0
1675112400000|2023-01-30 21:00:00|18.73|16.95|19.25|17.41|19.34|17.5|18.73|16.95|0
1675112700000|2023-01-30 21:05:00|19.22|17.39|19.42|17.57|19.54|17.68|19.22|17.39|0
1675113000000|2023-01-30 21:10:00|19.47|17.61|19.32|17.48|19.49|17.64|19.29|17.46|0
1675113300000|2023-01-30 21:15:00|19.29|17.46|19.37|17.52|19.39|17.55|19.19|17.37|0
1675113600000|2023-01-30 21:20:00|19.42|17.57|19.49|17.63|19.52|17.66|19.39|17.54|0
1675113900000|2023-01-30 21:25:00|19.47|17.61|19.53|17.67|19.6|17.74|19.47|17.61|0
1675114200000|2023-01-30 21:30:00|19.52|17.66|19.44|17.59|19.59|17.72|19.44|17.59|0
1675114500000|2023-01-30 21:35:00|19.49|17.63|19.46|17.61|19.51|17.66|19.41|17.57|0
1675114800000|2023-01-30 21:40:00|19.44|17.59|19.46|17.61|19.49|17.63|19.41|17.56|0
1675115100000|2023-01-30 21:45:00|19.51|17.65|19.29|17.45|19.51|17.65|19.26|17.43|0
1675115400000|2023-01-30 21:50:00|19.31|17.47|19.41|17.56|19.44|17.59|19.3|17.46|0
1675115700000|2023-01-30 21:55:00|19.39|17.54|19.47|17.62|19.5|17.64|19.39|17.54|0
1675116000000|2023-01-30 22:00:00|19.45|17.59|19.45|17.6|19.5|17.64|19.43|17.58|0
1675116300000|2023-01-30 22:05:00|19.46|17.62|19.44|17.59|19.47|17.62|19.44|17.59|0
1675116600000|2023-01-30 22:10:00|19.43|17.58|19.43|17.58|19.45|17.59|19.42|17.57|0
1675116900000|2023-01-30 22:15:00|19.44|17.59|19.43|17.58|19.44|17.59|19.43|17.58|0
1675117200000|2023-01-30 22:20:00|19.42|17.57|19.42|17.57|19.44|17.59|19.4|17.55|0
1675117500000|2023-01-30 22:25:00|19.4|17.55|19.41|17.56|19.41|17.56|19.4|17.55|0
1675117800000|2023-01-30 22:30:00|19.4|17.55|19.4|17.55|19.4|17.55|19.39|17.54|0
1675118100000|2023-01-30 22:35:00|19.39|17.53|19.37|17.53|19.39|17.53|19.37|17.53|0
1675118400000|2023-01-30 22:40:00|19.38|17.52|19.36|17.51|19.38|17.53|19.35|17.51|0
1675118700000|2023-01-30 22:45:00|19.35|17.5|19.32|17.48|19.35|17.51|19.32|17.48|0
1675119000000|2023-01-30 22:50:00|19.33|17.49|19.28|17.44|19.33|17.49|19.28|17.44|0
1675119300000|2023-01-30 22:55:00|19.27|17.46|19.36|17.51|19.37|17.52|19.27|17.46|0
1675119600000|2023-01-30 23:00:00|19.39|17.55|19.4|17.56|19.58|17.71|19.38|17.53|0
1675119900000|2023-01-30 23:05:00|19.43|17.58|19.29|17.45|19.45|17.6|19.18|17.35|0
1675120200000|2023-01-30 23:10:00|19.33|17.49|19.35|17.51|19.38|17.53|19.24|17.41|0
1675120500000|2023-01-30 23:15:00|19.38|17.53|19.38|17.53|19.4|17.56|19.33|17.49|0
1675120800000|2023-01-30 23:20:00|19.4|17.55|19.53|17.67|19.53|17.67|19.4|17.55|0
1675121100000|2023-01-30 23:25:00|19.5|17.64|19.53|17.67|19.55|17.69|19.41|17.56|0
1675121400000|2023-01-30 23:30:00|19.58|17.71|19.55|17.69|19.58|17.71|19.45|17.6|0
1675121700000|2023-01-30 23:35:00|19.53|17.67|19.7|17.82|19.73|17.85|19.53|17.67|0
1675122000000|2023-01-30 23:40:00|19.73|17.85|19.75|17.87|19.8|17.91|19.72|17.85|0
1675122300000|2023-01-30 23:45:00|19.72|17.85|19.62|17.75|19.8|17.91|19.6|17.73|0
1675122600000|2023-01-30 23:50:00|19.6|17.73|19.72|17.84|19.77|17.89|19.6|17.73|0
1675122900000|2023-01-30 23:55:00|19.74|17.86|19.82|17.94|19.82|17.94|19.72|17.84|0
1675123200000|2023-01-31 00:00:00|19.8|17.91|19.52|17.66|19.82|17.94|19.5|17.64|0
1675123500000|2023-01-31 00:05:00|19.53|17.67|19.55|17.68|19.62|17.75|19.42|17.57|0
1675123800000|2023-01-31 00:10:00|19.5|17.64|19.45|17.59|19.62|17.75|19.45|17.59|0
1675124100000|2023-01-31 00:15:00|19.42|17.57|19.4|17.55|19.42|17.57|19.32|17.48|0
1675124400000|2023-01-31 00:20:00|19.41|17.56|19.35|17.5|19.41|17.56|19.3|17.46|0
1675124700000|2023-01-31 00:25:00|19.37|17.53|19.52|17.66|19.54|17.68|19.35|17.5|0
1675125000000|2023-01-31 00:30:00|19.49|17.64|19.57|17.7|19.69|17.82|19.49|17.64|0
1675125300000|2023-01-31 00:35:00|19.59|17.73|19.64|17.77|19.67|17.79|19.52|17.66|0
1675125600000|2023-01-31 00:40:00|19.62|17.75|19.47|17.61|19.62|17.75|19.42|17.57|0
1675125900000|2023-01-31 00:45:00|19.44|17.59|19.54|17.68|19.55|17.69|19.43|17.58|0
1675126200000|2023-01-31 00:50:00|19.57|17.7|19.52|17.66|19.59|17.73|19.47|17.61|0
1675126500000|2023-01-31 00:55:00|19.54|17.68|19.57|17.7|19.59|17.72|19.47|17.61|0
1675126800000|2023-01-31 01:00:00|19.59|17.72|19.56|17.7|19.62|17.75|19.52|17.66|0
1675127100000|2023-01-31 01:05:00|19.55|17.69|19.49|17.63|19.59|17.72|19.49|17.63|0
1675127400000|2023-01-31 01:10:00|19.5|17.64|19.51|17.66|19.59|17.72|19.49|17.63|0
1675127700000|2023-01-31 01:15:00|19.49|17.63|19.36|17.52|19.54|17.68|19.36|17.52|0
1675128000000|2023-01-31 01:20:00|19.39|17.54|19.24|17.41|19.41|17.56|19.21|17.38|0
1675128300000|2023-01-31 01:25:00|19.21|17.38|19.12|17.3|19.24|17.41|19.09|17.27|0
1675128600000|2023-01-31 01:30:00|19.14|17.32|19.09|17.27|19.21|17.38|19.02|17.21|0
1675128900000|2023-01-31 01:35:00|19.1|17.28|19.61|17.74|19.61|17.74|19.07|17.25|0
1675129200000|2023-01-31 01:40:00|19.64|17.77|19.58|17.72|19.71|17.83|19.58|17.72|0
1675129500000|2023-01-31 01:45:00|19.61|17.74|19.56|17.7|19.68|17.81|19.56|17.7|0
1675129800000|2023-01-31 01:50:00|19.58|17.72|19.51|17.65|19.61|17.74|19.51|17.65|0
1675130100000|2023-01-31 01:55:00|19.53|17.67|19.46|17.61|19.56|17.7|19.41|17.56|0
1675130400000|2023-01-31 02:00:00|19.48|17.63|19.41|17.56|19.51|17.65|19.31|17.47|0
1675130700000|2023-01-31 02:05:00|19.43|17.58|19.43|17.58|19.46|17.6|19.38|17.54|0
1675131000000|2023-01-31 02:10:00|19.41|17.56|19.44|17.59|19.48|17.63|19.41|17.56|0
1675131300000|2023-01-31 02:15:00|19.46|17.6|19.59|17.73|19.59|17.73|19.46|17.6|0
1675131600000|2023-01-31 02:20:00|19.58|17.72|19.53|17.67|19.61|17.74|19.53|17.67|0
1675131900000|2023-01-31 02:25:00|19.52|17.66|19.45|17.6|19.63|17.76|19.45|17.6|0
1675132200000|2023-01-31 02:30:00|19.48|17.62|19.49|17.63|19.5|17.65|19.4|17.56|0
1675132500000|2023-01-31 02:35:00|19.48|17.62|19.4|17.56|19.48|17.62|19.35|17.51|0
1675132800000|2023-01-31 02:40:00|19.38|17.53|19.21|17.38|19.4|17.56|19.18|17.35|0
1675133100000|2023-01-31 02:45:00|19.22|17.39|19.33|17.49|19.33|17.49|19.22|17.39|0
1675133400000|2023-01-31 02:50:00|19.3|17.47|19.13|17.31|19.33|17.49|19.13|17.31|0
1675133700000|2023-01-31 02:55:00|19.16|17.33|19.18|17.35|19.19|17.36|19.13|17.31|0
1675134000000|2023-01-31 03:00:00|19.2|17.37|19.15|17.33|19.23|17.4|19.13|17.31|0
1675134300000|2023-01-31 03:05:00|19.17|17.34|19.21|17.38|19.23|17.4|19.1|17.28|0
1675134600000|2023-01-31 03:10:00|19.23|17.4|19.13|17.31|19.25|17.42|19.1|17.28|0
1675134900000|2023-01-31 03:15:00|19.12|17.29|18.93|17.13|19.12|17.29|18.93|17.13|0
1675135200000|2023-01-31 03:20:00|18.96|17.15|18.81|17.01|18.97|17.16|18.81|17.01|0
1675135500000|2023-01-31 03:25:00|18.83|17.03|18.65|16.85|18.84|17.04|18.61|16.81|0
1675135800000|2023-01-31 03:30:00|18.63|16.83|18.61|16.81|18.72|16.92|18.61|16.81|0
1675136100000|2023-01-31 03:35:00|18.63|16.83|18.39|16.59|18.63|16.83|18.29|16.49|0
1675136400000|2023-01-31 03:40:00|18.4|16.6|18.29|16.49|18.49|16.69|18.24|16.44|0
1675136700000|2023-01-31 03:45:00|18.27|16.47|18.38|16.58|18.38|16.58|18.22|16.42|0
1675137000000|2023-01-31 03:50:00|18.4|16.6|18.4|16.6|18.49|16.69|18.38|16.58|0
1675137300000|2023-01-31 03:55:00|18.38|16.58|18.24|16.44|18.38|16.58|18.2|16.4|0
1675137600000|2023-01-31 04:00:00|18.26|16.46|18.35|16.55|18.4|16.6|18.26|16.46|0
1675137900000|2023-01-31 04:05:00|18.33|16.53|18.25|16.45|18.35|16.55|18.22|16.42|0
1675138200000|2023-01-31 04:10:00|18.26|16.46|18.26|16.46|18.33|16.53|18.26|16.46|0
1675138500000|2023-01-31 04:15:00|18.28|16.48|18.28|16.48|18.33|16.53|18.19|16.39|0
1675138800000|2023-01-31 04:20:00|18.29|16.49|18.38|16.58|18.42|16.62|18.28|16.48|0
1675139100000|2023-01-31 04:25:00|18.37|16.57|18.37|16.57|18.44|16.64|18.35|16.55|0
1675139400000|2023-01-31 04:30:00|18.35|16.55|18.37|16.57|18.4|16.6|18.35|16.55|0
1675139700000|2023-01-31 04:35:00|18.35|16.55|18.32|16.52|18.35|16.55|18.26|16.46|0
1675140000000|2023-01-31 04:40:00|18.33|16.53|18.37|16.57|18.42|16.62|18.28|16.48|0
1675140300000|2023-01-31 04:45:00|18.39|16.59|18.35|16.55|18.44|16.64|18.35|16.55|0
1675140600000|2023-01-31 04:50:00|18.37|16.57|18.38|16.58|18.42|16.62|18.35|16.55|0
1675140900000|2023-01-31 04:55:00|18.39|16.59|18.49|16.69|18.51|16.71|18.39|16.59|0
1675141200000|2023-01-31 05:00:00|18.51|16.71|18.52|16.72|18.53|16.73|18.44|16.64|0
1675141500000|2023-01-31 05:05:00|18.51|16.71|18.48|16.68|18.51|16.71|18.37|16.57|0
1675141800000|2023-01-31 05:10:00|18.5|16.7|18.62|16.82|18.64|16.84|18.5|16.7|0
1675142100000|2023-01-31 05:15:00|18.61|16.81|18.66|16.86|18.66|16.86|18.57|16.77|0
1675142400000|2023-01-31 05:20:00|18.64|16.84|18.71|16.91|18.71|16.91|18.59|16.79|0
1675142700000|2023-01-31 05:25:00|18.69|16.89|18.69|16.89|18.72|16.92|18.66|16.86|0
1675143000000|2023-01-31 05:30:00|18.66|16.86|18.59|16.79|18.69|16.89|18.59|16.79|0
1675143300000|2023-01-31 05:35:00|18.62|16.82|18.64|16.84|18.64|16.84|18.57|16.77|0
1675143600000|2023-01-31 05:40:00|18.63|16.83|18.57|16.77|18.66|16.86|18.57|16.77|0
1675143900000|2023-01-31 05:45:00|18.55|16.75|18.41|16.61|18.57|16.77|18.39|16.59|0
1675144200000|2023-01-31 05:50:00|18.39|16.59|18.32|16.52|18.4|16.6|18.25|16.45|0
1675144500000|2023-01-31 05:55:00|18.34|16.54|18.23|16.43|18.39|16.59|18.22|16.42|0
1675144800000|2023-01-31 06:00:00|18.25|16.45|18.36|16.56|18.41|16.61|18.25|16.45|0
1675145100000|2023-01-31 06:05:00|18.39|16.59|18.36|16.56|18.39|16.59|18.25|16.45|0
1675145400000|2023-01-31 06:10:00|18.38|16.58|18.45|16.65|18.49|16.69|18.38|16.58|0
1675145700000|2023-01-31 06:15:00|18.48|16.68|18.59|16.79|18.63|16.83|18.47|16.67|0
1675146000000|2023-01-31 06:20:00|18.61|16.81|18.59|16.79|18.66|16.86|18.54|16.74|0
1675146300000|2023-01-31 06:25:00|18.57|16.77|18.56|16.76|18.59|16.79|18.54|16.74|0
1675146600000|2023-01-31 06:30:00|18.54|16.74|18.45|16.65|18.56|16.76|18.43|16.63|0
1675146900000|2023-01-31 06:35:00|18.47|16.67|18.36|16.56|18.47|16.67|18.31|16.51|0
1675147200000|2023-01-31 06:40:00|18.35|16.55|18.52|16.72|18.52|16.72|18.34|16.54|0
1675147500000|2023-01-31 06:45:00|18.54|16.74|18.54|16.74|18.63|16.83|18.52|16.72|0
1675147800000|2023-01-31 06:50:00|18.56|16.76|18.63|16.83|18.63|16.83|18.56|16.76|0
1675148100000|2023-01-31 06:55:00|18.65|16.85|18.6|16.8|18.65|16.85|18.56|16.76|0
1675148400000|2023-01-31 07:00:00|18.61|16.81|18.81|17.01|18.84|17.04|18.49|16.69|0
1675148700000|2023-01-31 07:05:00|18.78|17|18.64|16.86|18.86|17.06|18.64|16.86|0
1675149000000|2023-01-31 07:10:00|18.66|16.89|18.42|16.67|18.66|16.89|18.42|16.67|0
1675149300000|2023-01-31 07:15:00|18.45|16.69|18.47|16.71|18.54|16.78|18.42|16.67|0
1675149600000|2023-01-31 07:20:00|18.52|16.75|18.4|16.65|18.57|16.8|18.35|16.6|0
1675149900000|2023-01-31 07:25:00|18.35|16.6|19.03|17.22|19.03|17.22|18.35|16.6|0
1675150200000|2023-01-31 07:30:00|19.05|17.24|19.22|17.39|19.22|17.39|19.03|17.22|0
1675150500000|2023-01-31 07:35:00|19.2|17.37|19.27|17.44|19.3|17.46|19.2|17.37|0
1675150800000|2023-01-31 07:40:00|19.26|17.43|19.2|17.37|19.27|17.44|19.17|17.35|0
1675151100000|2023-01-31 07:45:00|19.32|17.48|19.92|18.02|19.94|18.05|19.3|17.46|0
1675151400000|2023-01-31 07:50:00|19.94|18.05|20.03|18.12|20.1|18.18|19.92|18.02|0
1675151700000|2023-01-31 07:55:00|20.05|18.14|20.01|18.1|20.12|18.2|19.89|18|0
1675152000000|2023-01-31 08:00:00|20.04|18.14|20.07|18.16|20.1|18.18|19.92|18.02|0
1675152300000|2023-01-31 08:05:00|20.1|18.18|19.57|17.7|20.12|18.2|19.55|17.69|0
1675152600000|2023-01-31 08:10:00|19.59|17.73|19.34|17.5|19.77|17.88|19.34|17.5|0
1675152900000|2023-01-31 08:15:00|19.32|17.48|19.64|17.77|19.87|17.97|19.29|17.46|0
1675153200000|2023-01-31 08:20:00|19.66|17.79|19.27|17.43|19.74|17.86|19.22|17.39|0
1675153500000|2023-01-31 08:25:00|19.24|17.41|19.16|17.33|19.27|17.43|19.05|17.23|0
1675153800000|2023-01-31 08:30:00|19.17|17.34|19.12|17.3|19.17|17.34|18.78|16.99|0
1675154100000|2023-01-31 08:35:00|19.09|17.28|18.88|17.08|19.14|17.32|18.85|17.06|0
1675154400000|2023-01-31 08:40:00|18.85|17.06|18.62|16.85|18.9|17.1|18.59|16.82|0
1675154700000|2023-01-31 08:45:00|18.59|16.82|18.21|16.47|18.75|16.97|18.18|16.45|0
1675155000000|2023-01-31 08:50:00|18.18|16.45|18.25|16.51|18.25|16.51|18.09|16.37|0
1675155300000|2023-01-31 08:55:00|18.23|16.49|18.35|16.6|18.44|16.69|18.18|16.45|0
1675155600000|2023-01-31 09:00:00|18.37|16.62|18.32|16.58|18.49|16.73|18.23|16.49|0
1675155900000|2023-01-31 09:05:00|18.3|16.56|18.32|16.58|18.44|16.68|18.2|16.47|0
1675156200000|2023-01-31 09:10:00|18.3|16.56|18.23|16.49|18.39|16.64|18.18|16.45|0
1675156500000|2023-01-31 09:15:00|18.2|16.47|17.9|16.2|18.2|16.47|17.83|16.13|0
1675156800000|2023-01-31 09:20:00|17.92|16.22|18.09|16.36|18.11|16.38|17.86|16.16|0
1675157100000|2023-01-31 09:25:00|18.1|16.37|18.06|16.34|18.2|16.47|18.06|16.34|0
1675157400000|2023-01-31 09:30:00|18.04|16.32|18.05|16.33|18.2|16.47|17.97|16.26|0
1675157700000|2023-01-31 09:35:00|18.04|16.32|18.11|16.38|18.22|16.49|18.01|16.3|0
1675158000000|2023-01-31 09:40:00|18.08|16.36|18.24|16.5|18.25|16.51|18.01|16.3|0
1675158300000|2023-01-31 09:45:00|18.25|16.51|18.18|16.45|18.33|16.58|18.18|16.45|0
1675158600000|2023-01-31 09:50:00|18.15|16.42|18.07|16.35|18.18|16.45|18.01|16.3|0
1675158900000|2023-01-31 09:55:00|18.08|16.36|18.06|16.34|18.15|16.42|18.01|16.3|0
1675159200000|2023-01-31 10:00:00|18.08|16.36|17.96|16.25|18.08|16.36|17.8|16.11|0
1675159500000|2023-01-31 10:05:00|17.94|16.23|17.89|16.19|17.96|16.25|17.8|16.11|0
1675159800000|2023-01-31 10:10:00|17.87|16.17|17.82|16.13|17.94|16.23|17.76|16.06|0
1675160100000|2023-01-31 10:15:00|17.85|16.15|17.95|16.24|17.95|16.24|17.79|16.09|0
1675160400000|2023-01-31 10:20:00|17.96|16.25|17.69|16.01|17.97|16.26|17.69|16.01|0
1675160700000|2023-01-31 10:25:00|17.72|16.03|17.76|16.07|17.81|16.11|17.58|15.9|0
1675161000000|2023-01-31 10:30:00|17.78|16.09|17.6|15.92|17.83|16.13|17.58|15.9|0
1675161300000|2023-01-31 10:35:00|17.62|15.94|17.44|15.78|17.62|15.94|17.39|15.74|0
1675161600000|2023-01-31 10:40:00|17.42|15.76|17.53|15.86|17.55|15.88|17.42|15.76|0
1675161900000|2023-01-31 10:45:00|17.51|15.84|17.78|16.09|17.78|16.09|17.51|15.84|0
1675162200000|2023-01-31 10:50:00|17.76|16.07|17.69|16|17.78|16.09|17.62|15.94|0
1675162500000|2023-01-31 10:55:00|17.71|16.03|17.3|15.65|17.71|16.03|17.28|15.63|0
1675162800000|2023-01-31 11:00:00|17.29|15.64|17.46|15.8|17.5|15.84|17.17|15.53|0
1675163100000|2023-01-31 11:05:00|17.48|15.82|17.39|15.73|17.53|15.86|17.39|15.73|0
1675163400000|2023-01-31 11:10:00|17.41|15.75|17.28|15.63|17.45|15.79|17.23|15.59|0
1675163700000|2023-01-31 11:15:00|17.25|15.61|17.75|16.06|17.79|16.1|17.25|15.61|0
1675164000000|2023-01-31 11:20:00|17.73|16.04|17.56|15.89|17.75|16.06|17.56|15.89|0
1675164300000|2023-01-31 11:25:00|17.54|15.87|17.47|15.81|17.56|15.89|17.45|15.79|0
1675164600000|2023-01-31 11:30:00|17.45|15.79|17.25|15.6|17.47|15.81|17.18|15.54|0
1675164900000|2023-01-31 11:35:00|17.29|15.64|17.72|16.04|17.75|16.06|17.28|15.63|0
1675165200000|2023-01-31 11:40:00|17.75|16.06|18.12|16.39|18.12|16.39|17.72|16.04|0
1675165500000|2023-01-31 11:45:00|18.14|16.41|18.14|16.41|18.19|16.45|17.95|16.24|0
1675165800000|2023-01-31 11:50:00|18.12|16.39|18.14|16.41|18.16|16.43|18.05|16.33|0
1675166100000|2023-01-31 11:55:00|18.16|16.43|18.14|16.41|18.26|16.52|18.07|16.35|0
1675166400000|2023-01-31 12:00:00|18.16|16.43|18.4|16.64|18.52|16.75|18.16|16.43|0
1675166700000|2023-01-31 12:05:00|18.35|16.6|18.21|16.47|18.44|16.69|18.16|16.43|0
1675167000000|2023-01-31 12:10:00|18.16|16.43|18.4|16.64|18.45|16.7|18.16|16.43|0
1675167300000|2023-01-31 12:15:00|18.38|16.63|18.35|16.6|18.47|16.71|18.3|16.56|0
1675167600000|2023-01-31 12:20:00|18.39|16.64|18.35|16.6|18.49|16.73|18.35|16.6|0
1675167900000|2023-01-31 12:25:00|18.33|16.59|18.58|16.81|18.58|16.81|18.25|16.51|0
1675168200000|2023-01-31 12:30:00|18.56|16.79|18.63|16.86|18.7|16.92|18.48|16.72|0
1675168500000|2023-01-31 12:35:00|18.64|16.87|18.54|16.77|18.71|16.93|18.54|16.77|0
1675168800000|2023-01-31 12:40:00|18.51|16.75|18.65|16.88|18.67|16.89|18.49|16.73|0
1675169100000|2023-01-31 12:45:00|18.68|16.9|18.85|17.05|18.99|17.18|18.58|16.81|0
1675169400000|2023-01-31 12:50:00|18.82|17.03|18.89|17.09|18.94|17.14|18.8|17.01|0
1675169700000|2023-01-31 12:55:00|18.92|17.12|18.77|16.98|18.97|17.16|18.77|16.98|0
1675170000000|2023-01-31 13:00:00|18.8|17.01|19.06|17.25|19.09|17.27|18.75|16.96|0
1675170300000|2023-01-31 13:05:00|19.09|17.27|19.06|17.25|19.11|17.29|18.96|17.16|0
1675170600000|2023-01-31 13:10:00|19.04|17.22|18.96|17.16|19.13|17.31|18.92|17.11|0
1675170900000|2023-01-31 13:15:00|18.94|17.14|18.96|17.16|19.06|17.25|18.87|17.07|0
1675171200000|2023-01-31 13:20:00|18.94|17.14|18.94|17.13|19.11|17.29|18.89|17.09|0
1675171500000|2023-01-31 13:25:00|18.96|17.16|18.9|17.1|19.11|17.29|18.85|17.06|0
1675171800000|2023-01-31 13:30:00|18.93|17.12|19.05|17.23|20.61|18.65|18.88|17.08|0
1675172100000|2023-01-31 13:35:00|19.12|17.3|19.79|17.9|20.04|18.13|18.97|17.17|0
1675172400000|2023-01-31 13:40:00|19.76|17.88|19.91|18.02|19.91|18.02|19.24|17.41|0
1675172700000|2023-01-31 13:45:00|19.89|18|20.07|18.16|20.17|18.25|19.84|17.95|0
1675173000000|2023-01-31 13:50:00|20.09|18.18|20.22|18.29|20.61|18.64|19.96|18.06|0
1675173300000|2023-01-31 13:55:00|20.19|18.27|20.14|18.22|20.42|18.48|20.04|18.13|0
1675173600000|2023-01-31 14:00:00|20.22|18.29|20.23|18.3|20.4|18.46|20.09|18.18|0
1675173900000|2023-01-31 14:05:00|20.17|18.25|20.24|18.32|20.27|18.34|19.99|18.08|0
1675174200000|2023-01-31 14:10:00|20.19|18.27|20.28|18.35|20.41|18.47|19.96|18.06|0
1675174500000|2023-01-31 14:15:00|20.31|18.37|19.9|18|20.33|18.39|19.82|17.93|0
1675174800000|2023-01-31 14:20:00|19.92|18.03|20.15|18.23|20.15|18.23|19.82|17.93|0
1675175100000|2023-01-31 14:25:00|20.13|18.21|19.75|17.87|20.13|18.21|19.67|17.8|0
1675175400000|2023-01-31 14:30:00|19.87|17.98|20.41|18.46|20.61|18.65|19.75|17.87|0
1675175700000|2023-01-31 14:35:00|20.35|18.42|20.09|18.17|26.26|23.76|19.47|17.61|0
1675176000000|2023-01-31 14:40:00|20.11|18.2|20.24|18.31|20.8|18.81|19.68|17.81|0
1675176300000|2023-01-31 14:45:00|20.21|18.29|20.03|18.12|20.69|18.72|19.83|17.95|0
1675176600000|2023-01-31 14:50:00|20.06|18.15|19.93|18.03|20.31|18.38|19.65|17.78|0
1675176900000|2023-01-31 14:55:00|19.9|18.01|19.29|17.45|20.24|18.31|19.21|17.38|0
1675177200000|2023-01-31 15:00:00|19.26|17.43|18.84|17.05|19.5|17.64|18.8|17.01|0
1675177500000|2023-01-31 15:05:00|18.89|17.09|18.63|16.85|19.84|17.95|18.55|16.79|0
1675177800000|2023-01-31 15:10:00|18.6|16.83|19.71|17.83|19.76|17.88|18.53|16.76|0
1675178100000|2023-01-31 15:15:00|19.76|17.88|19.62|17.76|20.04|18.13|19.2|17.37|0
1675178400000|2023-01-31 15:20:00|19.6|17.73|19.47|17.62|19.8|17.92|19.2|17.37|0
1675178700000|2023-01-31 15:25:00|19.52|17.66|19.9|18.01|20.01|18.1|19.05|17.23|0
1675179000000|2023-01-31 15:30:00|19.93|18.03|20|18.1|20.21|18.29|19.8|17.91|0
1675179300000|2023-01-31 15:35:00|20.03|18.12|19.77|17.89|20.16|18.24|19.72|17.84|0
1675179600000|2023-01-31 15:40:00|19.72|17.84|20.08|18.17|20.16|18.24|19.7|17.82|0
1675179900000|2023-01-31 15:45:00|20.11|18.19|19.89|17.99|20.34|18.4|19.73|17.85|0
1675180200000|2023-01-31 15:50:00|19.94|18.04|19.66|17.79|20.27|18.34|19.46|17.6|0
1675180500000|2023-01-31 15:55:00|19.68|17.81|19.81|17.92|19.86|17.97|19.63|17.76|0
1675180800000|2023-01-31 16:00:00|19.89|17.99|20.25|18.32|20.43|18.48|19.89|17.99|0
1675181100000|2023-01-31 16:05:00|20.17|18.25|20.09|18.18|20.3|18.37|19.96|18.06|0
1675181400000|2023-01-31 16:10:00|20.04|18.13|19.62|17.76|20.04|18.13|19.45|17.6|0
1675181700000|2023-01-31 16:15:00|19.65|17.78|19.6|17.73|19.83|17.94|19.5|17.64|0
1675182000000|2023-01-31 16:20:00|19.65|17.78|19.78|17.89|19.93|18.03|19.52|17.66|0
1675182300000|2023-01-31 16:25:00|19.75|17.87|19.88|17.98|20.03|18.12|19.55|17.69|0
1675182600000|2023-01-31 16:30:00|19.98|18.08|19.88|17.98|20.16|18.24|19.78|17.89|0
1675182900000|2023-01-31 16:35:00|19.95|18.05|19.9|18.01|20.24|18.31|19.77|17.89|0
1675183200000|2023-01-31 16:40:00|19.88|17.98|19.72|17.84|20.11|18.19|19.72|17.84|0
1675183500000|2023-01-31 16:45:00|19.75|17.87|19.65|17.77|19.9|18.01|19.49|17.64|0
1675183800000|2023-01-31 16:50:00|19.62|17.75|19.95|18.05|19.98|18.07|19.47|17.61|0
1675184100000|2023-01-31 16:55:00|19.93|18.03|19.77|17.89|20.05|18.14|19.77|17.89|0
1675184400000|2023-01-31 17:00:00|19.82|17.93|19.59|17.73|19.82|17.93|19.22|17.39|0
1675184700000|2023-01-31 17:05:00|19.54|17.68|19.72|17.84|19.8|17.91|19.34|17.5|0
1675185000000|2023-01-31 17:10:00|19.68|17.81|19.57|17.7|19.82|17.93|19.42|17.57|0
1675185300000|2023-01-31 17:15:00|19.59|17.73|20.23|18.31|20.39|18.45|19.57|17.7|0
1675185600000|2023-01-31 17:20:00|20.26|18.33|20.1|18.19|20.34|18.4|19.97|18.07|0
1675185900000|2023-01-31 17:25:00|20.13|18.21|20.18|18.26|20.23|18.31|20.05|18.14|0
1675186200000|2023-01-31 17:30:00|20.15|18.23|20.18|18.26|20.23|18.31|19.97|18.07|0
1675186500000|2023-01-31 17:35:00|20.21|18.28|20.41|18.47|20.52|18.56|20.08|18.16|0
1675186800000|2023-01-31 17:40:00|20.44|18.49|20.54|18.59|20.62|18.66|20.41|18.47|0
1675187100000|2023-01-31 17:45:00|20.57|18.61|20.41|18.47|20.62|18.66|20.41|18.47|0
1675187400000|2023-01-31 17:50:00|20.44|18.49|20.52|18.56|20.6|18.63|20.31|18.37|0
1675187700000|2023-01-31 17:55:00|20.54|18.59|20.41|18.47|20.6|18.63|20.31|18.37|0
1675188000000|2023-01-31 18:00:00|20.46|18.51|20.83|18.85|20.83|18.85|20.33|18.4|0
1675188300000|2023-01-31 18:05:00|20.86|18.87|19.91|18.02|20.86|18.87|19.91|18.02|0
1675188600000|2023-01-31 18:10:00|19.89|17.99|19.97|18.06|20.1|18.18|19.76|17.88|0
1675188900000|2023-01-31 18:15:00|19.94|18.04|19.89|17.99|19.97|18.06|19.76|17.88|0
1675189200000|2023-01-31 18:20:00|19.86|17.97|19.61|17.74|19.99|18.09|19.53|17.67|0
1675189500000|2023-01-31 18:25:00|19.58|17.72|19.91|18.02|19.94|18.04|19.55|17.69|0
1675189800000|2023-01-31 18:30:00|19.94|18.04|19.89|17.99|20.02|18.11|19.83|17.95|0
1675190100000|2023-01-31 18:35:00|19.86|17.97|19.86|17.97|19.91|18.02|19.71|17.83|0
1675190400000|2023-01-31 18:40:00|19.89|17.99|19.96|18.06|20.09|18.18|19.86|17.97|0
1675190700000|2023-01-31 18:45:00|19.94|18.04|20.4|18.46|20.46|18.51|19.91|18.01|0
1675191000000|2023-01-31 18:50:00|20.43|18.48|20.4|18.46|20.48|18.53|20.3|18.37|0
1675191300000|2023-01-31 18:55:00|20.43|18.48|20.46|18.51|20.53|18.58|20.4|18.46|0
1675191600000|2023-01-31 19:00:00|20.53|18.58|20.48|18.53|20.75|18.77|20.46|18.51|0
1675191900000|2023-01-31 19:05:00|20.51|18.55|20.75|18.77|20.8|18.82|20.43|18.48|0
1675192200000|2023-01-31 19:10:00|20.72|18.75|20.61|18.65|20.77|18.79|20.56|18.6|0
1675192500000|2023-01-31 19:15:00|20.67|18.7|20.4|18.46|20.67|18.7|20.37|18.43|0
1675192800000|2023-01-31 19:20:00|20.43|18.48|20.4|18.46|20.61|18.65|20.35|18.41|0
1675193100000|2023-01-31 19:25:00|20.37|18.43|20.58|18.62|20.58|18.62|20.35|18.41|0
1675193400000|2023-01-31 19:30:00|20.61|18.65|20.53|18.58|20.74|18.77|20.48|18.53|0
1675193700000|2023-01-31 19:35:00|20.56|18.6|20.56|18.6|20.66|18.69|20.4|18.46|0
1675194000000|2023-01-31 19:40:00|20.53|18.57|20.71|18.74|20.77|18.79|20.5|18.55|0
1675194300000|2023-01-31 19:45:00|20.69|18.72|20.82|18.84|20.82|18.84|20.61|18.65|0
1675194600000|2023-01-31 19:50:00|20.85|18.86|20.82|18.84|21.01|19.01|20.71|18.74|0
1675194900000|2023-01-31 19:55:00|20.85|18.86|20.74|18.76|20.93|18.93|20.69|18.72|0
1675195200000|2023-01-31 20:00:00|20.71|18.74|20.95|18.96|21.11|19.1|20.71|18.74|0
1675195500000|2023-01-31 20:05:00|20.98|18.98|20.87|18.88|21.11|19.1|20.85|18.86|0
1675195800000|2023-01-31 20:10:00|20.84|18.86|20.45|18.51|20.9|18.91|20.3|18.36|0
1675196100000|2023-01-31 20:15:00|20.48|18.53|20.14|18.22|20.48|18.53|20.04|18.13|0
1675196400000|2023-01-31 20:20:00|20.19|18.27|20.17|18.24|20.37|18.43|20.04|18.13|0
1675196700000|2023-01-31 20:25:00|20.14|18.22|20.01|18.1|20.27|18.34|19.91|18.01|0
1675197000000|2023-01-31 20:30:00|20.03|18.13|20.58|18.62|20.61|18.65|20.03|18.13|0
1675197300000|2023-01-31 20:35:00|20.56|18.6|20.65|18.68|20.8|18.82|20.45|18.5|0
1675197600000|2023-01-31 20:40:00|20.64|18.67|21.12|19.11|21.12|19.11|20.64|18.67|0
1675197900000|2023-01-31 20:45:00|21.06|19.06|21.12|19.11|21.41|19.38|21.06|19.06|0
1675198200000|2023-01-31 20:50:00|21.28|19.25|22.08|19.98|22.08|19.98|21.2|19.18|0
1675198500000|2023-01-31 20:55:00|21.97|19.88|22.73|20.57|22.73|20.57|21.64|19.58|0
1675198800000|2023-01-31 21:00:00|22.71|20.54|22.36|20.23|22.71|20.54|22.25|20.13|0
1675199100000|2023-01-31 21:05:00|22.34|20.21|22.56|20.41|22.73|20.57|22.34|20.21|0
1675199400000|2023-01-31 21:10:00|22.36|20.23|22|19.9|22.36|20.23|22|19.9|0
1675199700000|2023-01-31 21:15:00|22.01|19.91|22.19|20.08|22.28|20.16|21.97|19.88|0
1675200000000|2023-01-31 21:20:00|22.14|20.03|22.19|20.08|22.28|20.16|22.14|20.03|0
1675200300000|2023-01-31 21:25:00|22.22|20.1|22.19|20.08|22.3|20.18|22.11|20|0
1675200600000|2023-01-31 21:30:00|22.16|20.05|22.13|20.03|22.25|20.13|22.11|20|0
1675200900000|2023-01-31 21:35:00|22.11|20|22.16|20.05|22.19|20.08|22.11|20|0
1675201200000|2023-01-31 21:40:00|22.12|20.01|22.02|19.92|22.16|20.05|22.02|19.92|0
1675201500000|2023-01-31 21:45:00|21.99|19.9|21.94|19.85|21.99|19.9|21.91|19.82|0
1675201800000|2023-01-31 21:50:00|21.96|19.87|21.91|19.82|22.05|19.95|21.91|19.82|0
1675202100000|2023-01-31 21:55:00|21.94|19.85|22.17|20.06|22.17|20.06|21.94|19.85|0
1675202400000|2023-01-31 22:00:00|22.14|20.03|22.14|20.03|22.16|20.05|22.08|19.98|0
1675202700000|2023-01-31 22:05:00|22.16|20.05|22.16|20.05|22.16|20.05|22.13|20.02|0
1675203000000|2023-01-31 22:10:00|22.15|20.04|22.12|20.01|22.18|20.06|22.1|19.99|0
1675203300000|2023-01-31 22:15:00|22.11|20.02|22.12|20.01|22.13|20.02|22.11|20.01|0
1675203600000|2023-01-31 22:20:00|22.13|20.02|22.12|20.01|22.14|20.03|22.12|20.01|0
1675203900000|2023-01-31 22:25:00|22.11|20.06|22.15|20.04|22.2|20.09|22.11|20.02|0
1675204200000|2023-01-31 22:30:00|22.14|20.02|22.15|20.04|22.16|20.05|22.13|20.02|0
1675204500000|2023-01-31 22:35:00|22.16|20.05|22.15|20.04|22.16|20.05|22.15|20.04|0
1675204800000|2023-01-31 22:40:00|22.16|20.05|22.14|20.03|22.16|20.05|22.13|20.02|0
1675205100000|2023-01-31 22:45:00|22.16|20.05|22.19|20.07|22.23|20.11|22.16|20.05|0
1675205400000|2023-01-31 22:50:00|22.18|20.09|22.2|20.09|22.24|20.12|22.17|20.06|0
1675205700000|2023-01-31 22:55:00|22.21|20.08|22.2|20.09|22.24|20.12|22.18|20.07|0
1675206000000|2023-01-31 23:00:00|22.11|20|21.87|19.79|22.14|20.03|21.87|19.79|0
1675206300000|2023-01-31 23:05:00|21.9|19.81|21.87|19.79|21.93|19.84|21.79|19.71|0
1675206600000|2023-01-31 23:10:00|21.9|19.81|21.7|19.64|21.9|19.81|21.68|19.61|0
1675206900000|2023-01-31 23:15:00|21.73|19.66|21.7|19.64|21.73|19.66|21.68|19.61|0
1675207200000|2023-01-31 23:20:00|21.72|19.65|21.76|19.69|21.76|19.69|21.69|19.62|0
1675207500000|2023-01-31 23:25:00|21.73|19.66|21.65|19.59|21.76|19.69|21.65|19.59|0
1675207800000|2023-01-31 23:30:00|21.62|19.56|21.51|19.46|21.62|19.56|21.48|19.44|0
1675208100000|2023-01-31 23:35:00|21.54|19.49|21.45|19.41|21.54|19.49|21.43|19.39|0
1675208400000|2023-01-31 23:40:00|21.48|19.43|21.48|19.43|21.59|19.53|21.48|19.43|0
1675208700000|2023-01-31 23:45:00|21.51|19.46|21.67|19.61|21.7|19.63|21.51|19.46|0
1675209000000|2023-01-31 23:50:00|21.7|19.63|21.87|19.78|21.92|19.83|21.67|19.61|0
1675209300000|2023-01-31 23:55:00|21.84|19.76|21.64|19.58|21.84|19.76|21.64|19.58|0
1675209600000|2023-02-01 00:00:00|21.63|19.57|21.67|19.61|22.17|20.06|21.59|19.53|0
1675209900000|2023-02-01 00:05:00|21.73|19.66|21.53|19.48|21.73|19.66|21.5|19.46|0
1675210200000|2023-02-01 00:10:00|21.55|19.49|21.48|19.43|21.56|19.51|21.39|19.36|0
1675210500000|2023-02-01 00:15:00|21.45|19.41|21.31|19.28|21.48|19.43|21.31|19.28|0
1675210800000|2023-02-01 00:20:00|21.28|19.26|21.28|19.26|21.31|19.28|21.23|19.21|0
1675211100000|2023-02-01 00:25:00|21.26|19.23|21.26|19.23|21.28|19.26|21.18|19.16|0
1675211400000|2023-02-01 00:30:00|21.23|19.21|21.26|19.23|21.31|19.28|21.2|19.18|0
1675211700000|2023-02-01 00:35:00|21.28|19.26|21.25|19.23|21.28|19.26|21.17|19.16|0
1675212000000|2023-02-01 00:40:00|21.23|19.21|21.28|19.25|21.28|19.25|21.2|19.18|0
1675212300000|2023-02-01 00:45:00|21.25|19.23|21.2|19.18|21.31|19.28|21.15|19.13|0
1675212600000|2023-02-01 00:50:00|21.19|19.17|21.14|19.13|21.23|19.2|21.14|19.13|0
1675212900000|2023-02-01 00:55:00|21.09|19.08|21.13|19.12|21.17|19.15|21.06|19.06|0
1675213200000|2023-02-01 01:00:00|21.06|19.06|21.2|19.18|21.2|19.18|21.04|19.03|0
1675213500000|2023-02-01 01:05:00|21.17|19.15|21.25|19.23|21.25|19.23|21.12|19.11|0
1675213800000|2023-02-01 01:10:00|21.24|19.21|21.2|19.18|21.25|19.23|21.14|19.13|0
1675214100000|2023-02-01 01:15:00|21.22|19.2|21.22|19.2|21.25|19.23|21.18|19.16|0
1675214400000|2023-02-01 01:20:00|21.21|19.19|21.36|19.32|21.36|19.32|21.2|19.18|0
1675214700000|2023-02-01 01:25:00|21.33|19.3|21.3|19.27|21.36|19.32|21.22|19.2|0
1675215000000|2023-02-01 01:30:00|21.28|19.25|21.41|19.37|21.41|19.37|21.25|19.22|0
1675215300000|2023-02-01 01:35:00|21.44|19.4|21.47|19.42|21.47|19.42|21.36|19.32|0
1675215600000|2023-02-01 01:40:00|21.44|19.4|21.45|19.41|21.52|19.47|21.41|19.37|0
1675215900000|2023-02-01 01:45:00|21.36|19.32|21.36|19.32|21.41|19.37|21.33|19.3|0
1675216200000|2023-02-01 01:50:00|21.3|19.27|21.19|19.17|21.33|19.3|21.08|19.08|0
1675216500000|2023-02-01 01:55:00|21.2|19.18|21.3|19.27|21.33|19.3|21.19|19.17|0
1675216800000|2023-02-01 02:00:00|21.27|19.25|21.27|19.25|21.3|19.27|21.19|19.17|0
1675217100000|2023-02-01 02:05:00|21.24|19.22|21.27|19.25|21.33|19.29|21.22|19.2|0
1675217400000|2023-02-01 02:10:00|21.24|19.22|21.13|19.12|21.26|19.23|21.11|19.1|0
1675217700000|2023-02-01 02:15:00|21.15|19.13|21.17|19.16|21.22|19.2|21.13|19.12|0
1675218000000|2023-02-01 02:20:00|21.19|19.17|21.16|19.15|21.19|19.17|21.11|19.1|0
1675218300000|2023-02-01 02:25:00|21.13|19.12|21.19|19.17|21.24|19.22|21.11|19.1|0
1675218600000|2023-02-01 02:30:00|21.16|19.14|21.24|19.22|21.24|19.22|21.13|19.12|0
1675218900000|2023-02-01 02:35:00|21.21|19.19|21.13|19.12|21.27|19.24|21.13|19.12|0
1675219200000|2023-02-01 02:40:00|21.16|19.14|21.19|19.17|21.21|19.19|21.13|19.12|0
1675219500000|2023-02-01 02:45:00|21.16|19.14|21.1|19.09|21.19|19.17|21.08|19.07|0
1675219800000|2023-02-01 02:50:00|21.08|19.07|21.1|19.09|21.13|19.12|21.08|19.07|0
1675220100000|2023-02-01 02:55:00|21.13|19.12|21.1|19.09|21.13|19.12|21.1|19.09|0
1675220400000|2023-02-01 03:00:00|21.13|19.12|21.13|19.12|21.13|19.12|21.1|19.09|0
1675220700000|2023-02-01 03:05:00|21.16|19.14|21.35|19.31|21.35|19.31|21.16|19.14|0
1675221000000|2023-02-01 03:10:00|21.32|19.29|21.56|19.51|21.62|19.56|21.32|19.29|0
1675221300000|2023-02-01 03:15:00|21.54|19.49|21.4|19.36|21.56|19.51|21.4|19.36|0
1675221600000|2023-02-01 03:20:00|21.43|19.39|21.37|19.34|21.45|19.41|21.34|19.31|0
1675221900000|2023-02-01 03:25:00|21.34|19.31|21.41|19.37|21.48|19.43|21.34|19.31|0
1675222200000|2023-02-01 03:30:00|21.42|19.38|21.51|19.46|21.56|19.51|21.42|19.38|0
1675222500000|2023-02-01 03:35:00|21.53|19.48|21.48|19.43|21.53|19.48|21.45|19.41|0
1675222800000|2023-02-01 03:40:00|21.45|19.41|21.45|19.41|21.48|19.43|21.4|19.36|0
1675223100000|2023-02-01 03:45:00|21.42|19.38|21.39|19.36|21.45|19.41|21.38|19.34|0
1675223400000|2023-02-01 03:50:00|21.42|19.38|21.45|19.41|21.45|19.41|21.39|19.36|0
1675223700000|2023-02-01 03:55:00|21.42|19.38|21.45|19.41|21.5|19.46|21.42|19.38|0
1675224000000|2023-02-01 04:00:00|21.39|19.36|21.5|19.45|21.5|19.45|21.39|19.36|0
1675224300000|2023-02-01 04:05:00|21.53|19.48|21.5|19.45|21.56|19.5|21.47|19.43|0
1675224600000|2023-02-01 04:10:00|21.52|19.47|21.58|19.53|21.64|19.58|21.5|19.45|0
1675224900000|2023-02-01 04:15:00|21.56|19.5|21.53|19.48|21.58|19.53|21.47|19.43|0
1675225200000|2023-02-01 04:20:00|21.51|19.46|21.61|19.55|21.67|19.6|21.5|19.45|0
1675225500000|2023-02-01 04:25:00|21.64|19.58|21.69|19.63|21.75|19.68|21.64|19.58|0
1675225800000|2023-02-01 04:30:00|21.71|19.64|21.69|19.63|21.77|19.7|21.69|19.63|0
1675226100000|2023-02-01 04:35:00|21.66|19.6|21.61|19.55|21.66|19.6|21.55|19.5|0
1675226400000|2023-02-01 04:40:00|21.58|19.53|21.58|19.52|21.69|19.62|21.58|19.52|0
1675226700000|2023-02-01 04:45:00|21.55|19.5|21.5|19.45|21.58|19.52|21.5|19.45|0
1675227000000|2023-02-01 04:50:00|21.47|19.42|21.5|19.45|21.56|19.51|21.47|19.42|0
1675227300000|2023-02-01 04:55:00|21.52|19.47|21.5|19.45|21.52|19.47|21.44|19.4|0
1675227600000|2023-02-01 05:00:00|21.44|19.4|21.36|19.32|21.47|19.42|21.3|19.27|0
1675227900000|2023-02-01 05:05:00|21.33|19.3|21.44|19.4|21.47|19.42|21.33|19.3|0
1675228200000|2023-02-01 05:10:00|21.47|19.42|21.49|19.45|21.52|19.47|21.38|19.35|0
1675228500000|2023-02-01 05:15:00|21.52|19.47|21.47|19.42|21.52|19.47|21.44|19.4|0
1675228800000|2023-02-01 05:20:00|21.44|19.4|21.44|19.4|21.47|19.42|21.41|19.37|0
1675229100000|2023-02-01 05:25:00|21.41|19.37|21.41|19.37|21.44|19.4|21.38|19.35|0
1675229400000|2023-02-01 05:30:00|21.38|19.35|21.44|19.39|21.44|19.4|21.35|19.32|0
1675229700000|2023-02-01 05:35:00|21.41|19.37|21.38|19.34|21.44|19.39|21.35|19.32|0
1675230000000|2023-02-01 05:40:00|21.41|19.37|21.38|19.34|21.41|19.37|21.3|19.27|0
1675230300000|2023-02-01 05:45:00|21.35|19.32|21.41|19.37|21.41|19.37|21.35|19.32|0
1675230600000|2023-02-01 05:50:00|21.43|19.39|21.6|19.54|21.63|19.57|21.41|19.37|0
1675230900000|2023-02-01 05:55:00|21.57|19.52|21.49|19.44|21.63|19.57|21.49|19.44|0
1675231200000|2023-02-01 06:00:00|21.46|19.42|21.43|19.39|21.52|19.47|21.38|19.34|0
1675231500000|2023-02-01 06:05:00|21.46|19.42|21.46|19.42|21.51|19.47|21.43|19.39|0
1675231800000|2023-02-01 06:10:00|21.43|19.39|21.38|19.34|21.49|19.44|21.38|19.34|0
1675232100000|2023-02-01 06:15:00|21.35|19.32|21.35|19.32|21.4|19.37|21.32|19.29|0
1675232400000|2023-02-01 06:20:00|21.38|19.34|21.49|19.44|21.51|19.46|21.32|19.29|0
1675232700000|2023-02-01 06:25:00|21.48|19.41|21.4|19.36|21.48|19.44|21.38|19.34|0
1675233000000|2023-02-01 06:30:00|21.39|19.35|21.51|19.46|21.51|19.46|21.37|19.34|0
1675233300000|2023-02-01 06:35:00|21.5|19.45|21.58|19.52|21.59|19.54|21.48|19.44|0
1675233600000|2023-02-01 06:40:00|21.57|19.51|21.4|19.36|21.59|19.54|21.4|19.36|0
1675233900000|2023-02-01 06:45:00|21.35|19.31|21.4|19.36|21.43|19.39|21.3|19.28|0
1675234200000|2023-02-01 06:50:00|21.37|19.34|21.45|19.41|21.45|19.41|21.37|19.34|0
1675234500000|2023-02-01 06:55:00|21.43|19.39|21.45|19.41|21.48|19.44|21.4|19.36|0
1675234800000|2023-02-01 07:00:00|21.43|19.39|21.36|19.32|21.48|19.43|21.29|19.26|0
1675235100000|2023-02-01 07:05:00|21.34|19.31|21.34|19.31|21.48|19.43|21.34|19.31|0
1675235400000|2023-02-01 07:10:00|21.37|19.33|21.48|19.43|21.48|19.43|21.37|19.33|0
1675235700000|2023-02-01 07:15:00|21.51|19.46|21.64|19.58|21.73|19.66|21.51|19.46|0
1675236000000|2023-02-01 07:20:00|21.67|19.61|21.67|19.61|21.7|19.63|21.56|19.51|0
1675236300000|2023-02-01 07:25:00|21.64|19.58|21.71|19.64|21.72|19.66|21.59|19.53|0
1675236600000|2023-02-01 07:30:00|21.72|19.66|21.64|19.58|21.72|19.66|21.57|19.52|0
1675236900000|2023-02-01 07:35:00|21.61|19.56|21.56|19.5|21.67|19.61|21.53|19.48|0
1675237200000|2023-02-01 07:40:00|21.59|19.53|21.58|19.53|21.59|19.53|21.5|19.45|0
1675237500000|2023-02-01 07:45:00|21.56|19.5|21.64|19.58|21.67|19.6|21.56|19.5|0
1675237800000|2023-02-01 07:50:00|21.67|19.6|21.61|19.55|21.67|19.6|21.53|19.48|0
1675238100000|2023-02-01 07:55:00|21.6|19.54|21.64|19.58|21.75|19.68|21.58|19.53|0
1675238400000|2023-02-01 08:00:00|21.61|19.55|23.27|21.05|23.5|21.26|21.54|19.49|0
1675238700000|2023-02-01 08:05:00|23.29|21.08|23.34|21.11|23.47|21.23|23.16|20.96|0
1675239000000|2023-02-01 08:10:00|23.35|21.13|23.41|21.18|23.45|21.22|23.22|21.01|0
1675239300000|2023-02-01 08:15:00|23.35|21.13|23.44|21.21|23.5|21.26|23.32|21.1|0
1675239600000|2023-02-01 08:20:00|23.42|21.19|23.35|21.13|23.42|21.19|23.23|21.02|0
1675239900000|2023-02-01 08:25:00|23.38|21.15|23.09|20.89|23.41|21.18|23.05|20.85|0
1675240200000|2023-02-01 08:30:00|23.12|20.92|23.33|21.11|23.41|21.18|23.12|20.92|0
1675240500000|2023-02-01 08:35:00|23.35|21.12|23.35|21.12|23.46|21.23|23.23|21.02|0
1675240800000|2023-02-01 08:40:00|23.36|21.14|23.61|21.36|23.7|21.44|23.36|21.14|0
1675241100000|2023-02-01 08:45:00|23.55|21.31|22.83|20.66|23.58|21.33|22.77|20.61|0
1675241400000|2023-02-01 08:50:00|22.8|20.63|22.94|20.76|22.97|20.78|22.75|20.58|0
1675241700000|2023-02-01 08:55:00|22.92|20.73|22.94|20.76|22.97|20.78|22.83|20.66|0
1675242000000|2023-02-01 09:00:00|22.91|20.73|22.74|20.58|22.91|20.73|22.52|20.37|0
1675242300000|2023-02-01 09:05:00|22.77|20.6|22.86|20.68|22.94|20.76|22.66|20.5|0
1675242600000|2023-02-01 09:10:00|22.84|20.67|22.83|20.65|22.88|20.71|22.69|20.53|0
1675242900000|2023-02-01 09:15:00|22.8|20.63|23|20.81|23|20.81|22.77|20.6|0
1675243200000|2023-02-01 09:20:00|23.01|20.82|22.94|20.76|23.01|20.82|22.85|20.68|0
1675243500000|2023-02-01 09:25:00|22.97|20.78|22.88|20.7|23.01|20.82|22.85|20.68|0
1675243800000|2023-02-01 09:30:00|22.87|20.69|22.57|20.42|22.88|20.7|22.46|20.32|0
1675244100000|2023-02-01 09:35:00|22.66|20.5|22.68|20.52|22.73|20.56|22.57|20.42|0
1675244400000|2023-02-01 09:40:00|22.65|20.5|22.6|20.45|22.71|20.55|22.54|20.39|0
1675244700000|2023-02-01 09:45:00|22.58|20.43|22.79|20.62|22.79|20.62|22.53|20.38|0
1675245000000|2023-02-01 09:50:00|22.82|20.65|22.69|20.53|22.85|20.68|22.68|20.52|0
1675245300000|2023-02-01 09:55:00|22.68|20.52|22.57|20.42|22.74|20.57|22.48|20.34|0
1675245600000|2023-02-01 10:00:00|22.74|20.57|22.59|20.44|22.79|20.62|22.54|20.39|0
1675245900000|2023-02-01 10:05:00|22.64|20.48|22.43|20.29|22.75|20.58|22.43|20.29|0
1675246200000|2023-02-01 10:10:00|22.45|20.32|22.37|20.24|22.48|20.34|22.29|20.16|0
1675246500000|2023-02-01 10:15:00|22.34|20.21|22.4|20.26|22.4|20.26|22.26|20.14|0
1675246800000|2023-02-01 10:20:00|22.37|20.24|22.4|20.26|22.54|20.39|22.31|20.19|0
1675247100000|2023-02-01 10:25:00|22.42|20.29|22.45|20.31|22.56|20.41|22.37|20.24|0
1675247400000|2023-02-01 10:30:00|22.48|20.34|22.42|20.29|22.48|20.34|22.32|20.2|0
1675247700000|2023-02-01 10:35:00|22.44|20.3|22.28|20.16|22.44|20.3|22.23|20.11|0
1675248000000|2023-02-01 10:40:00|22.25|20.13|22.39|20.26|22.39|20.26|22.17|20.06|0
1675248300000|2023-02-01 10:45:00|22.37|20.24|22.36|20.23|22.39|20.26|22.25|20.13|0
1675248600000|2023-02-01 10:50:00|22.34|20.21|22.45|20.31|22.48|20.34|22.28|20.16|0
1675248900000|2023-02-01 10:55:00|22.43|20.3|22.36|20.23|22.45|20.31|22.34|20.21|0
1675249200000|2023-02-01 11:00:00|22.34|20.21|22.54|20.4|22.56|20.41|22.28|20.16|0
1675249500000|2023-02-01 11:05:00|22.53|20.39|22.31|20.18|22.53|20.39|22.25|20.13|0
1675249800000|2023-02-01 11:10:00|22.36|20.23|22.39|20.26|22.47|20.33|22.33|20.21|0
1675250100000|2023-02-01 11:15:00|22.36|20.23|22.64|20.49|22.67|20.51|22.33|20.21|0
1675250400000|2023-02-01 11:20:00|22.67|20.51|22.84|20.66|22.84|20.66|22.64|20.49|0
1675250700000|2023-02-01 11:25:00|22.82|20.65|22.82|20.65|22.9|20.72|22.78|20.61|0
1675251000000|2023-02-01 11:30:00|22.84|20.66|22.89|20.71|22.92|20.74|22.74|20.57|0
1675251300000|2023-02-01 11:35:00|22.92|20.74|22.81|20.64|22.92|20.74|22.75|20.59|0
1675251600000|2023-02-01 11:40:00|22.75|20.59|22.89|20.71|22.92|20.74|22.72|20.56|0
1675251900000|2023-02-01 11:45:00|22.88|20.7|22.81|20.64|22.92|20.74|22.72|20.56|0
1675252200000|2023-02-01 11:50:00|22.82|20.65|22.81|20.63|22.86|20.69|22.72|20.56|0
1675252500000|2023-02-01 11:55:00|22.86|20.69|22.89|20.71|22.89|20.71|22.81|20.63|0
1675252800000|2023-02-01 12:00:00|22.92|20.74|23.03|20.84|23.03|20.84|22.75|20.58|0
1675253100000|2023-02-01 12:05:00|23.02|20.83|23.2|20.99|23.2|20.99|22.95|20.76|0
1675253400000|2023-02-01 12:10:00|23.23|21.02|23.38|21.15|23.44|21.2|23.12|20.92|0
1675253700000|2023-02-01 12:15:00|23.35|21.12|23.35|21.12|23.41|21.18|23.2|20.99|0
1675254000000|2023-02-01 12:20:00|23.38|21.15|23.58|21.33|23.64|21.39|23.38|21.15|0
1675254300000|2023-02-01 12:25:00|23.55|21.31|23.52|21.28|23.55|21.31|23.4|21.18|0
1675254600000|2023-02-01 12:30:00|23.55|21.31|23.55|21.31|23.64|21.39|23.4|21.18|0
1675254900000|2023-02-01 12:35:00|23.58|21.33|23.55|21.31|23.67|21.41|23.43|21.2|0
1675255200000|2023-02-01 12:40:00|23.58|21.33|23.46|21.23|23.61|21.36|23.46|21.23|0
1675255500000|2023-02-01 12:45:00|23.49|21.25|23.34|21.12|23.58|21.33|23.34|21.12|0
1675255800000|2023-02-01 12:50:00|23.31|21.09|23.43|21.2|23.43|21.2|23.08|20.89|0
1675256100000|2023-02-01 12:55:00|23.4|21.17|23.52|21.28|23.63|21.38|23.4|21.17|0
1675256400000|2023-02-01 13:00:00|23.5|21.26|23.14|20.94|23.52|21.28|23.14|20.94|0
1675256700000|2023-02-01 13:05:00|23.17|20.96|23.23|21.01|23.25|21.04|23.11|20.91|0
1675257000000|2023-02-01 13:10:00|23.17|20.96|23.04|20.84|23.2|20.99|22.97|20.78|0
1675257300000|2023-02-01 13:15:00|22.97|20.78|22.94|20.75|23.59|21.34|22.82|20.65|0
1675257600000|2023-02-01 13:20:00|22.97|20.78|23.11|20.91|23.37|21.14|22.91|20.73|0
1675257900000|2023-02-01 13:25:00|23.17|20.96|23.05|20.86|23.34|21.12|22.94|20.75|0
1675258200000|2023-02-01 13:30:00|22.99|20.8|23.19|20.98|23.34|21.12|22.99|20.8|0
1675258500000|2023-02-01 13:35:00|23.22|21.01|23.31|21.09|23.31|21.09|23.11|20.91|0
1675258800000|2023-02-01 13:40:00|23.28|21.06|23.05|20.85|23.28|21.06|22.99|20.8|0
1675259100000|2023-02-01 13:45:00|23.08|20.88|23.18|20.97|23.19|20.98|23.05|20.85|0
1675259400000|2023-02-01 13:50:00|23.16|20.96|23.02|20.83|23.16|20.96|22.96|20.78|0
1675259700000|2023-02-01 13:55:00|22.99|20.8|22.68|20.52|22.99|20.8|22.54|20.39|0
1675260000000|2023-02-01 14:00:00|22.65|20.49|22.68|20.52|22.85|20.67|22.62|20.47|0
1675260300000|2023-02-01 14:05:00|22.62|20.47|22.76|20.59|22.79|20.62|22.48|20.34|0
1675260600000|2023-02-01 14:10:00|22.73|20.57|22.68|20.52|22.82|20.64|22.65|20.49|0
1675260900000|2023-02-01 14:15:00|22.7|20.54|22.93|20.75|22.96|20.77|22.7|20.54|0
1675261200000|2023-02-01 14:20:00|22.96|20.77|22.84|20.67|23.02|20.82|22.84|20.67|0
1675261500000|2023-02-01 14:25:00|22.87|20.69|22.81|20.64|22.9|20.72|22.76|20.59|0
1675261800000|2023-02-01 14:30:00|22.9|20.72|22.7|20.54|23.22|21|22.5|20.36|0
1675262100000|2023-02-01 14:35:00|22.62|20.46|23.24|21.03|23.24|21.03|22.42|20.28|0
1675262400000|2023-02-01 14:40:00|23.19|20.98|22.93|20.74|23.44|21.21|22.81|20.64|0
1675262700000|2023-02-01 14:45:00|22.9|20.72|23.53|21.29|23.62|21.37|22.9|20.72|0
1675263000000|2023-02-01 14:50:00|23.5|21.26|24.09|21.79|24.18|21.87|23.41|21.18|0
1675263300000|2023-02-01 14:55:00|24.21|21.9|23.92|21.65|24.27|21.96|23.76|21.5|0
1675263600000|2023-02-01 15:00:00|24.21|21.9|22.9|20.72|24.21|21.9|22.47|20.33|0
1675263900000|2023-02-01 15:05:00|22.84|20.66|22.87|20.69|23.3|21.08|22.44|20.31|0
1675264200000|2023-02-01 15:10:00|22.89|20.71|23.38|21.16|23.44|21.21|22.81|20.64|0
1675264500000|2023-02-01 15:15:00|23.35|21.13|23.15|20.95|23.47|21.23|22.72|20.56|0
1675264800000|2023-02-01 15:20:00|23.12|20.92|23.12|20.92|23.29|21.08|22.69|20.53|0
1675265100000|2023-02-01 15:25:00|23.15|20.95|23.29|21.08|23.35|21.13|22.92|20.74|0
1675265400000|2023-02-01 15:30:00|23.26|21.05|23.47|21.23|23.58|21.34|23.18|20.97|0
1675265700000|2023-02-01 15:35:00|23.44|21.21|23.15|20.94|23.52|21.28|23.09|20.89|0
1675266000000|2023-02-01 15:40:00|23.12|20.92|22.66|20.51|23.44|21.2|22.61|20.45|0
1675266300000|2023-02-01 15:45:00|22.64|20.48|22.38|20.25|22.78|20.61|22.24|20.12|0
1675266600000|2023-02-01 15:50:00|22.41|20.28|21.88|19.8|22.44|20.3|21.55|19.5|0
1675266900000|2023-02-01 15:55:00|21.85|19.77|23.1|20.9|23.41|21.18|21.58|19.53|0
1675267200000|2023-02-01 16:00:00|22.93|20.74|23.35|21.13|23.49|21.26|22.9|20.72|0
1675267500000|2023-02-01 16:05:00|23.38|21.15|23.41|21.18|23.61|21.36|23.15|20.95|0
1675267800000|2023-02-01 16:10:00|23.44|21.2|23.61|21.36|23.69|21.44|23.35|21.13|0
1675268100000|2023-02-01 16:15:00|23.67|21.41|23.4|21.17|23.75|21.49|23.32|21.1|0
1675268400000|2023-02-01 16:20:00|23.43|21.2|24.01|21.72|24.16|21.86|23.43|21.2|0
1675268700000|2023-02-01 16:25:00|23.98|21.7|23.58|21.34|24.21|21.9|23.44|21.21|0
1675269000000|2023-02-01 16:30:00|23.61|21.36|23.76|21.5|23.82|21.55|23.41|21.18|0
1675269300000|2023-02-01 16:35:00|23.73|21.47|23.7|21.44|23.76|21.5|23.5|21.26|0
1675269600000|2023-02-01 16:40:00|23.67|21.42|23.64|21.39|23.87|21.6|23.6|21.35|0
1675269900000|2023-02-01 16:45:00|23.67|21.42|23.47|21.23|23.7|21.44|23.41|21.18|0
1675270200000|2023-02-01 16:50:00|23.44|21.2|23.21|21|23.49|21.26|23.15|20.94|0
1675270500000|2023-02-01 16:55:00|23.23|21.02|22.78|20.61|23.23|21.02|22.75|20.58|0
1675270800000|2023-02-01 17:00:00|22.75|20.58|22.67|20.51|22.86|20.69|22.55|20.41|0
1675271100000|2023-02-01 17:05:00|22.64|20.48|22.39|20.25|22.67|20.51|22.27|20.15|0
1675271400000|2023-02-01 17:10:00|22.36|20.23|22.36|20.23|22.58|20.43|22.19|20.08|0
1675271700000|2023-02-01 17:15:00|22.33|20.2|21.97|19.88|22.33|20.2|21.94|19.85|0
1675272000000|2023-02-01 17:20:00|21.94|19.85|22.52|20.38|22.52|20.38|21.86|19.78|0
1675272300000|2023-02-01 17:25:00|22.49|20.35|22.41|20.28|22.63|20.48|22.3|20.18|0
1675272600000|2023-02-01 17:30:00|22.47|20.33|22.35|20.23|22.61|20.45|22.27|20.15|0
1675272900000|2023-02-01 17:35:00|22.38|20.25|22.27|20.15|22.41|20.28|22.16|20.05|0
1675273200000|2023-02-01 17:40:00|22.24|20.12|23.67|21.42|23.73|21.47|22.24|20.12|0
1675273500000|2023-02-01 17:45:00|23.64|21.39|23.41|21.18|23.7|21.45|23.36|21.13|0
1675273800000|2023-02-01 17:50:00|23.39|21.16|23.5|21.26|23.59|21.34|23.33|21.11|0
1675274100000|2023-02-01 17:55:00|23.53|21.29|23.44|21.21|23.7|21.44|23.38|21.16|0
1675274400000|2023-02-01 18:00:00|23.41|21.18|23.58|21.34|23.58|21.34|23.27|21.05|0
1675274700000|2023-02-01 18:05:00|23.61|21.36|23.76|21.49|23.99|21.7|23.61|21.36|0
1675275000000|2023-02-01 18:10:00|23.73|21.47|23.81|21.55|23.9|21.63|23.55|21.31|0
1675275300000|2023-02-01 18:15:00|23.84|21.57|23.61|21.36|23.84|21.57|23.53|21.28|0
1675275600000|2023-02-01 18:20:00|23.58|21.34|23.73|21.47|23.87|21.6|23.58|21.34|0
1675275900000|2023-02-01 18:25:00|23.75|21.49|23.93|21.65|23.96|21.68|23.67|21.41|0
1675276200000|2023-02-01 18:30:00|23.96|21.68|24.43|22.1|24.43|22.1|23.93|21.65|0
1675276500000|2023-02-01 18:35:00|24.49|22.15|24.19|21.89|24.49|22.15|24.01|21.73|0
1675276800000|2023-02-01 18:40:00|24.22|21.91|23.98|21.7|24.37|22.05|23.9|21.62|0
1675277100000|2023-02-01 18:45:00|23.87|21.6|23.75|21.49|23.93|21.65|23.49|21.26|0
1675277400000|2023-02-01 18:50:00|23.72|21.46|23.34|21.12|23.98|21.7|23.34|21.12|0
1675277700000|2023-02-01 18:55:00|23.31|21.09|24.46|20.3|24.68|21.93|23.31|20.28|0
1675278000000|2023-02-01 19:00:00|24.5|20.34|23.5|19.34|24.76|20.6|22.83|18.67|0
1675278300000|2023-02-01 19:05:00|23.43|19.27|24.38|20.22|25.65|21.49|23.43|19.27|0
1675278600000|2023-02-01 19:10:00|24.43|20.27|24.38|20.22|25.05|20.89|24.3|20.14|0
1675278900000|2023-02-01 19:15:00|24.41|20.25|23.83|19.67|24.6|20.44|23.32|19.16|0
1675279200000|2023-02-01 19:20:00|23.81|19.65|23.86|19.7|24.21|20.05|23.62|19.46|0
1675279500000|2023-02-01 19:25:00|23.83|19.67|23.57|19.41|23.97|19.81|23.48|19.32|0
1675279800000|2023-02-01 19:30:00|23.48|19.32|21.89|17.73|24.02|19.86|21.24|17.08|0
1675280100000|2023-02-01 19:35:00|22.28|18.12|26.12|21.96|26.39|22.23|21.97|17.81|0
1675280400000|2023-02-01 19:40:00|26.18|22.02|27.02|22.86|27.27|23.11|24.9|20.74|0
1675280700000|2023-02-01 19:45:00|27.15|22.99|26.41|22.25|28.83|24.67|26.39|22.23|0
1675281000000|2023-02-01 19:50:00|26.49|22.33|27.02|22.86|27.96|23.8|26.49|22.33|0
1675281300000|2023-02-01 19:55:00|26.92|22.76|26.6|22.44|27.4|23.24|25.97|21.81|0
1675281600000|2023-02-01 20:00:00|26.49|22.33|28.56|24.4|28.72|24.56|26.49|22.33|0
1675281900000|2023-02-01 20:05:00|28.59|24.43|30.36|26.2|30.59|26.43|28.53|24.37|0
1675282200000|2023-02-01 20:10:00|30.67|26.51|28.02|23.86|30.8|26.64|27.86|23.7|0
1675282500000|2023-02-01 20:15:00|27.99|23.83|28.05|23.89|28.18|24.02|26.62|22.46|0
1675282800000|2023-02-01 20:20:00|28.08|23.92|27.86|23.7|28.37|24.21|27.17|23.01|0
1675283100000|2023-02-01 20:25:00|27.89|23.73|28.66|24.5|28.69|24.53|27.7|23.54|0
1675283400000|2023-02-01 20:30:00|28.69|24.53|29|24.84|29.21|25.05|28|23.84|0
1675283700000|2023-02-01 20:35:00|28.9|24.74|29.64|26.26|30.92|26.76|28.9|24.74|0
1675284000000|2023-02-01 20:40:00|29.58|26.2|28.97|25.59|30.46|27.08|28.74|25.36|0
1675284300000|2023-02-01 20:45:00|29.07|25.69|27.44|24.06|29.2|25.82|27.38|24|0
1675284600000|2023-02-01 20:50:00|26.85|23.47|26.11|22.73|27|23.62|25.71|22.33|0
1675284900000|2023-02-01 20:55:00|25.98|22.6|26.58|23.2|26.6|23.22|25.71|22.33|0
1675285200000|2023-02-01 21:00:00|26.35|22.97|26.8|23.42|26.93|23.55|26.1|22.72|0
1675285500000|2023-02-01 21:05:00|26.76|23.38|28.2|24.82|28.44|25.06|26.76|23.38|0
1675285800000|2023-02-01 21:10:00|28.1|24.72|28.1|24.72|28.36|24.98|27.94|24.56|0
1675286100000|2023-02-01 21:15:00|28.26|24.62|28.62|24.98|28.85|25.21|28.13|24.49|0
1675286400000|2023-02-01 21:20:00|28.59|24.95|28.46|24.82|28.72|25.08|28.33|24.69|0
1675286700000|2023-02-01 21:25:00|28.42|24.78|27.59|24.97|28.46|25.06|27.53|24.43|0
1675287000000|2023-02-01 21:30:00|27.56|24.93|27.8|25.15|27.9|25.24|27.56|24.93|0
1675287300000|2023-02-01 21:35:00|27.76|25.12|27.9|25.24|27.9|25.24|27.56|24.93|0
1675287600000|2023-02-01 21:40:00|27.86|25.21|27.86|25.21|28.07|25.39|27.76|25.12|0
1675287900000|2023-02-01 21:45:00|27.76|25.12|27.76|25.12|27.93|25.27|27.62|24.99|0
1675288200000|2023-02-01 21:50:00|27.73|25.08|27.69|25.05|27.86|25.21|27.66|25.02|0
1675288500000|2023-02-01 21:55:00|27.66|25.02|27.84|25.19|27.91|25.25|27.56|24.93|0
1675288800000|2023-02-01 22:00:00|27.83|25.18|27.84|25.19|27.89|25.23|27.81|25.16|0
1675289100000|2023-02-01 22:05:00|27.83|25.18|27.82|25.17|27.86|25.21|27.82|25.17|0
1675289400000|2023-02-01 22:10:00|27.84|25.18|27.99|25.33|28.09|25.42|27.83|25.18|0
1675289700000|2023-02-01 22:15:00|28|25.34|28.1|25.42|28.1|25.42|27.95|25.29|0
1675290000000|2023-02-01 22:20:00|28.12|25.44|28.26|25.57|28.27|25.58|28.1|25.42|0
1675290300000|2023-02-01 22:25:00|28.25|25.56|28.32|25.62|28.35|25.65|28.25|25.56|0
1675290600000|2023-02-01 22:30:00|28.29|25.6|28.28|25.58|28.32|25.62|28.2|25.51|0
1675290900000|2023-02-01 22:35:00|28.24|25.55|28.27|25.57|28.29|25.6|28.19|25.5|0
1675291200000|2023-02-01 22:40:00|28.25|25.56|28.28|25.59|28.32|25.62|28.24|25.55|0
1675291500000|2023-02-01 22:45:00|28.29|25.6|28.29|25.6|28.29|25.6|28.27|25.58|0
1675291800000|2023-02-01 22:50:00|28.28|25.59|28.28|25.59|28.31|25.62|28.25|25.56|0
1675292100000|2023-02-01 22:55:00|28.3|25.6|28.28|25.59|28.31|25.62|28.24|25.55|0
1675292400000|2023-02-01 23:00:00|28.31|25.58|28.94|26.18|29.41|26.61|28.26|25.57|0
1675292700000|2023-02-01 23:05:00|28.9|26.15|28.52|25.8|29.24|26.45|28.4|25.69|0
1675293000000|2023-02-01 23:10:00|28.57|25.85|28.74|26.01|28.81|26.07|28.43|25.72|0
1675293300000|2023-02-01 23:15:00|28.71|25.97|29.07|26.31|29.16|26.39|28.71|25.97|0
1675293600000|2023-02-01 23:20:00|29.06|26.29|29.16|26.39|29.2|26.42|28.88|26.13|0
1675293900000|2023-02-01 23:25:00|29.2|26.42|28.88|26.13|29.2|26.42|28.81|26.07|0
1675294200000|2023-02-01 23:30:00|28.86|26.11|28.55|25.83|28.86|26.11|28.46|25.75|0
1675294500000|2023-02-01 23:35:00|28.53|25.81|28.43|25.72|28.64|25.91|28.39|25.69|0
1675294800000|2023-02-01 23:40:00|28.39|25.69|28.6|25.88|28.6|25.88|28.36|25.66|0
1675295100000|2023-02-01 23:45:00|28.58|25.86|28.53|25.81|28.67|25.94|28.43|25.72|0
1675295400000|2023-02-01 23:50:00|28.5|25.78|28.46|25.75|28.53|25.81|28.2|25.52|0
1675295700000|2023-02-01 23:55:00|28.43|25.72|28.88|26.13|28.91|26.16|28.39|25.69|0
1675296000000|2023-02-02 00:00:00|28.91|26.16|28.46|25.75|28.98|26.22|28.46|25.75|0
1675296300000|2023-02-02 00:05:00|28.42|25.72|28.15|25.47|28.56|25.84|28.08|25.41|0
1675296600000|2023-02-02 00:10:00|28.18|25.5|27.84|25.19|28.18|25.5|27.84|25.19|0
1675296900000|2023-02-02 00:15:00|27.81|25.16|27.91|25.25|28.25|25.56|27.74|25.1|0
1675297200000|2023-02-02 00:20:00|27.87|25.22|28.15|25.47|28.18|25.5|27.87|25.22|0
1675297500000|2023-02-02 00:25:00|28.11|25.43|28.04|25.37|28.25|25.56|28.01|25.34|0
1675297800000|2023-02-02 00:30:00|28.08|25.4|28.49|25.78|28.7|25.96|28.08|25.4|0
1675298100000|2023-02-02 00:35:00|28.52|25.81|28.42|25.71|28.56|25.84|28.38|25.68|0
1675298400000|2023-02-02 00:40:00|28.35|25.65|28.63|25.9|28.77|26.03|28.35|25.65|0
1675298700000|2023-02-02 00:45:00|28.66|25.93|28.63|25.9|28.8|26.06|28.63|25.9|0
1675299000000|2023-02-02 00:50:00|28.66|25.93|28.59|25.87|28.66|25.93|28.52|25.8|0
1675299300000|2023-02-02 00:55:00|28.66|25.93|28.49|25.77|28.69|25.96|28.49|25.77|0
1675299600000|2023-02-02 01:00:00|28.52|25.8|28.76|26.02|28.76|26.02|28.21|25.52|0
1675299900000|2023-02-02 01:05:00|28.8|26.05|28.66|25.93|28.81|26.07|28.59|25.87|0
1675300200000|2023-02-02 01:10:00|28.62|25.9|28.21|25.52|28.66|25.93|28.17|25.49|0
1675300500000|2023-02-02 01:15:00|28.24|25.55|28.28|25.58|28.45|25.74|28.21|25.52|0
1675300800000|2023-02-02 01:20:00|28.34|25.64|28.62|25.89|28.72|25.99|28.34|25.64|0
1675301100000|2023-02-02 01:25:00|28.65|25.93|28.48|25.77|28.65|25.93|28.48|25.77|0
1675301400000|2023-02-02 01:30:00|28.52|25.8|28|25.33|28.52|25.8|28|25.33|0
1675301700000|2023-02-02 01:35:00|28.03|25.36|27.52|24.9|28.05|25.38|27.42|24.81|0
1675302000000|2023-02-02 01:40:00|27.49|24.87|27.73|25.08|27.93|25.27|27.49|24.87|0
1675302300000|2023-02-02 01:45:00|27.76|25.12|27.69|25.05|27.76|25.12|27.59|24.96|0
1675302600000|2023-02-02 01:50:00|27.71|25.07|27.72|25.08|27.76|25.11|27.59|24.96|0
1675302900000|2023-02-02 01:55:00|27.74|25.1|28|25.33|28.03|25.36|27.72|25.08|0
1675303200000|2023-02-02 02:00:00|27.93|25.27|27.99|25.33|28.1|25.42|27.86|25.2|0
1675303500000|2023-02-02 02:05:00|27.96|25.3|27.86|25.2|28.03|25.36|27.82|25.17|0
1675303800000|2023-02-02 02:10:00|27.84|25.19|27.59|24.96|27.84|25.19|27.52|24.9|0
1675304100000|2023-02-02 02:15:00|27.55|24.93|27.52|24.9|27.62|24.99|27.25|24.65|0
1675304400000|2023-02-02 02:20:00|27.55|24.93|27.35|24.74|27.58|24.96|27.32|24.71|0
1675304700000|2023-02-02 02:25:00|27.38|24.77|27.45|24.83|27.48|24.87|27.25|24.65|0
1675305000000|2023-02-02 02:30:00|27.48|24.86|27.45|24.83|27.65|25.02|27.41|24.8|0
1675305300000|2023-02-02 02:35:00|27.41|24.8|27.05|24.47|27.41|24.8|27.05|24.47|0
1675305600000|2023-02-02 02:40:00|27.08|24.5|27.21|24.62|27.25|24.65|27.08|24.5|0
1675305900000|2023-02-02 02:45:00|27.25|24.65|27.11|24.53|27.25|24.65|27.11|24.53|0
1675306200000|2023-02-02 02:50:00|27.14|24.56|27.28|24.68|27.28|24.68|27.08|24.5|0
1675306500000|2023-02-02 02:55:00|27.24|24.65|27.31|24.71|27.31|24.71|27.14|24.56|0
1675306800000|2023-02-02 03:00:00|27.28|24.68|27.28|24.68|27.28|24.68|27.18|24.59|0
1675307100000|2023-02-02 03:05:00|27.31|24.71|27.41|24.8|27.48|24.86|27.28|24.68|0
1675307400000|2023-02-02 03:10:00|27.44|24.83|27.34|24.74|27.44|24.83|27.31|24.71|0
1675307700000|2023-02-02 03:15:00|27.31|24.71|27.31|24.71|27.41|24.8|27.31|24.71|0
1675308000000|2023-02-02 03:20:00|27.32|24.72|27.34|24.74|27.37|24.77|27.27|24.68|0
1675308300000|2023-02-02 03:25:00|27.37|24.77|27.61|24.98|27.61|24.98|27.34|24.74|0
1675308600000|2023-02-02 03:30:00|27.68|25.04|27.71|25.07|27.81|25.16|27.64|25.01|0
1675308900000|2023-02-02 03:35:00|27.69|25.05|27.88|25.22|27.91|25.25|27.64|25.01|0
1675309200000|2023-02-02 03:40:00|27.91|25.25|27.91|25.25|27.98|25.32|27.88|25.22|0
1675309500000|2023-02-02 03:45:00|27.95|25.28|27.94|25.28|27.95|25.28|27.88|25.22|0
1675309800000|2023-02-02 03:50:00|27.91|25.25|27.84|25.19|27.94|25.28|27.67|25.04|0
1675310100000|2023-02-02 03:55:00|27.88|25.22|27.88|25.22|27.91|25.25|27.84|25.19|0
1675310400000|2023-02-02 04:00:00|27.98|25.31|28.05|25.37|28.08|25.41|27.98|25.31|0
1675310700000|2023-02-02 04:05:00|28.03|25.36|27.91|25.25|28.05|25.37|27.91|25.25|0
1675311000000|2023-02-02 04:10:00|27.94|25.28|28.01|25.34|28.08|25.4|27.91|25.25|0
1675311300000|2023-02-02 04:15:00|27.98|25.31|28.08|25.4|28.08|25.4|27.98|25.31|0
1675311600000|2023-02-02 04:20:00|28.04|25.37|27.94|25.28|28.08|25.4|27.91|25.25|0
1675311900000|2023-02-02 04:25:00|27.91|25.25|27.84|25.19|27.97|25.31|27.82|25.17|0
1675312200000|2023-02-02 04:30:00|27.85|25.2|27.94|25.28|27.97|25.31|27.8|25.15|0
1675312500000|2023-02-02 04:35:00|27.97|25.31|28.35|25.65|28.35|25.65|27.95|25.29|0
1675312800000|2023-02-02 04:40:00|28.31|25.62|28.35|25.65|28.38|25.68|28.28|25.59|0
1675313100000|2023-02-02 04:45:00|28.36|25.66|28.49|25.77|28.59|25.87|28.31|25.62|0
1675313400000|2023-02-02 04:50:00|28.52|25.8|28.45|25.74|28.52|25.8|28.45|25.74|0
1675313700000|2023-02-02 04:55:00|28.42|25.71|28.42|25.71|28.48|25.77|28.38|25.68|0
1675314000000|2023-02-02 05:00:00|28.43|25.72|28.31|25.61|28.48|25.77|28.31|25.61|0
1675314300000|2023-02-02 05:05:00|28.33|25.63|28.17|25.49|28.38|25.68|28.14|25.46|0
1675314600000|2023-02-02 05:10:00|28.19|25.5|28.1|25.43|28.21|25.52|28.07|25.4|0
1675314900000|2023-02-02 05:15:00|28.14|25.46|28.21|25.52|28.31|25.61|28.1|25.43|0
1675315200000|2023-02-02 05:20:00|28.24|25.55|28.27|25.58|28.31|25.61|28.2|25.52|0
1675315500000|2023-02-02 05:25:00|28.24|25.55|28.07|25.39|28.31|25.61|28.07|25.39|0
1675315800000|2023-02-02 05:30:00|28.03|25.36|28.03|25.36|28.1|25.42|27.9|25.24|0
1675316100000|2023-02-02 05:35:00|28.07|25.39|28.1|25.42|28.13|25.46|28|25.33|0
1675316400000|2023-02-02 05:40:00|28.13|25.45|28.24|25.55|28.25|25.56|28.1|25.42|0
1675316700000|2023-02-02 05:45:00|28.25|25.56|28.27|25.58|28.34|25.64|28.17|25.48|0
1675317000000|2023-02-02 05:50:00|28.3|25.61|28.06|25.39|28.3|25.61|28.06|25.39|0
1675317300000|2023-02-02 05:55:00|28.1|25.42|28.13|25.45|28.17|25.48|27.99|25.33|0
1675317600000|2023-02-02 06:00:00|28.17|25.48|28.1|25.42|28.27|25.58|28.1|25.42|0
1675317900000|2023-02-02 06:05:00|28.13|25.45|28.1|25.42|28.2|25.51|28.06|25.39|0
1675318200000|2023-02-02 06:10:00|28.08|25.4|28.06|25.39|28.1|25.42|27.92|25.26|0
1675318500000|2023-02-02 06:15:00|28.03|25.36|28.2|25.51|28.27|25.57|28.03|25.36|0
1675318800000|2023-02-02 06:20:00|28.16|25.48|28.23|25.54|28.3|25.6|28.13|25.45|0
1675319100000|2023-02-02 06:25:00|28.26|25.57|28.26|25.57|28.37|25.67|28.2|25.51|0
1675319400000|2023-02-02 06:30:00|28.23|25.54|28.13|25.45|28.26|25.57|28.09|25.42|0
1675319700000|2023-02-02 06:35:00|28.09|25.42|28.11|25.43|28.13|25.45|28.02|25.35|0
1675320000000|2023-02-02 06:40:00|28.09|25.42|28.12|25.45|28.19|25.51|28.09|25.41|0
1675320300000|2023-02-02 06:45:00|28.06|25.38|28.12|25.45|28.19|25.51|28.06|25.38|0
1675320600000|2023-02-02 06:50:00|28.16|25.48|28.09|25.41|28.16|25.48|28.02|25.35|0
1675320900000|2023-02-02 06:55:00|28.12|25.44|28.33|25.63|28.36|25.66|28.09|25.41|0
1675321200000|2023-02-02 07:00:00|28.29|25.6|28.29|25.6|28.33|25.63|28.09|25.41|0
1675321500000|2023-02-02 07:05:00|28.25|25.65|28.18|25.58|28.34|25.74|28.11|25.51|0
1675321800000|2023-02-02 07:10:00|28.16|25.56|28.38|25.78|28.41|25.81|28.11|25.51|0
1675322100000|2023-02-02 07:15:00|28.31|25.71|28.38|25.78|28.38|25.78|28.21|25.61|0
1675322400000|2023-02-02 07:20:00|28.41|25.81|28.18|25.58|28.41|25.81|28.18|25.58|0
1675322700000|2023-02-02 07:25:00|28.21|25.61|28.39|25.79|28.54|25.94|28.21|25.61|0
1675323000000|2023-02-02 07:30:00|28.41|25.81|28.08|25.48|28.44|25.84|27.98|25.38|0
1675323300000|2023-02-02 07:35:00|28.11|25.51|27.98|25.38|28.14|25.54|27.95|25.35|0
1675323600000|2023-02-02 07:40:00|28.01|25.41|27.88|25.28|28.14|25.54|27.85|25.25|0
1675323900000|2023-02-02 07:45:00|27.85|25.25|27.88|25.28|27.98|25.38|27.85|25.25|0
1675324200000|2023-02-02 07:50:00|27.85|25.25|27.86|25.26|27.9|25.3|27.78|25.18|0
1675324500000|2023-02-02 07:55:00|27.85|25.25|27.88|25.28|27.94|25.34|27.81|25.21|0
1675324800000|2023-02-02 08:00:00|27.81|25.21|28.11|25.51|28.24|25.64|27.78|25.18|0
1675325100000|2023-02-02 08:05:00|28.12|25.52|28.11|25.51|28.24|25.64|27.98|25.38|0
1675325400000|2023-02-02 08:10:00|28.14|25.54|28.17|25.57|28.27|25.67|28.01|25.41|0
1675325700000|2023-02-02 08:15:00|28.2|25.6|28.33|25.73|28.47|25.87|28.11|25.51|0
1675326000000|2023-02-02 08:20:00|28.3|25.7|28.37|25.77|28.37|25.77|28.07|25.47|0
1675326300000|2023-02-02 08:25:00|28.4|25.8|29.74|27.14|29.88|27.28|28.33|25.73|0
1675326600000|2023-02-02 08:30:00|29.78|27.18|29.67|27.07|30.19|27.59|29.5|26.9|0
1675326900000|2023-02-02 08:35:00|29.64|27.04|29.74|27.14|30.1|27.5|29.6|27|0
1675327200000|2023-02-02 08:40:00|29.77|27.17|30.01|27.41|30.08|27.48|29.67|27.07|0
1675327500000|2023-02-02 08:45:00|29.98|27.38|29.7|27.1|30.08|27.48|29.64|27.04|0
1675327800000|2023-02-02 08:50:00|29.67|27.07|29.87|27.27|29.94|27.34|29.5|26.9|0
1675328100000|2023-02-02 08:55:00|29.81|27.21|29.81|27.21|30.01|27.41|29.69|27.09|0
1675328400000|2023-02-02 09:00:00|29.77|27.17|29.6|27|29.77|27.17|29.5|26.9|0
1675328700000|2023-02-02 09:05:00|29.63|27.03|29.46|26.86|29.84|27.24|29.43|26.83|0
1675329000000|2023-02-02 09:10:00|29.43|26.83|28.89|26.29|29.53|26.93|28.86|26.26|0
1675329300000|2023-02-02 09:15:00|28.87|26.27|28.52|25.92|28.91|26.31|28.52|25.92|0
1675329600000|2023-02-02 09:20:00|28.49|25.89|28.56|25.96|28.79|26.19|28.42|25.82|0
1675329900000|2023-02-02 09:25:00|28.52|25.92|28.52|25.92|28.62|26.02|28.32|25.72|0
1675330200000|2023-02-02 09:30:00|28.55|25.95|28.75|26.15|28.75|26.15|28.42|25.82|0
1675330500000|2023-02-02 09:35:00|28.72|26.12|28.75|26.15|28.89|26.29|28.55|25.95|0
1675330800000|2023-02-02 09:40:00|28.79|26.19|29.02|26.42|29.07|26.47|28.75|26.15|0
1675331100000|2023-02-02 09:45:00|28.99|26.39|29.22|26.62|29.22|26.62|28.92|26.32|0
1675331400000|2023-02-02 09:50:00|29.24|26.64|29.08|26.48|29.24|26.64|28.92|26.32|0
1675331700000|2023-02-02 09:55:00|29.12|26.52|29.23|26.63|29.29|26.69|29.02|26.42|0
1675332000000|2023-02-02 10:00:00|29.22|26.62|29.29|26.69|29.32|26.72|29.18|26.58|0
1675332300000|2023-02-02 10:05:00|29.32|26.72|29.35|26.75|29.45|26.85|29.22|26.62|0
1675332600000|2023-02-02 10:10:00|29.28|26.68|29.05|26.45|29.42|26.82|29.01|26.41|0
1675332900000|2023-02-02 10:15:00|29.01|26.41|29.22|26.62|29.25|26.65|28.95|26.35|0
1675333200000|2023-02-02 10:20:00|29.18|26.58|29.01|26.41|29.28|26.68|28.95|26.35|0
1675333500000|2023-02-02 10:25:00|28.98|26.38|28.98|26.38|29.05|26.45|28.75|26.15|0
1675333800000|2023-02-02 10:30:00|28.96|26.36|28.81|26.21|29.08|26.48|28.81|26.21|0
1675334100000|2023-02-02 10:35:00|28.88|26.28|28.74|26.14|28.96|26.36|28.71|26.11|0
1675334400000|2023-02-02 10:40:00|28.78|26.18|29.01|26.41|29.04|26.44|28.76|26.16|0
1675334700000|2023-02-02 10:45:00|29.04|26.44|28.71|26.11|29.14|26.54|28.71|26.11|0
1675335000000|2023-02-02 10:50:00|28.74|26.14|28.78|26.18|28.88|26.28|28.71|26.11|0
1675335300000|2023-02-02 10:55:00|28.81|26.21|28.91|26.31|28.91|26.31|28.78|26.18|0
1675335600000|2023-02-02 11:00:00|28.94|26.34|28.71|26.11|28.94|26.34|28.71|26.11|0
1675335900000|2023-02-02 11:05:00|28.72|26.12|28.47|25.87|28.76|26.16|28.38|25.78|0
1675336200000|2023-02-02 11:10:00|28.51|25.91|29.01|26.41|29.01|26.41|28.47|25.87|0
1675336500000|2023-02-02 11:15:00|28.97|26.37|29.14|26.54|29.17|26.57|28.94|26.34|0
1675336800000|2023-02-02 11:20:00|29.17|26.57|29.21|26.61|29.24|26.64|29.07|26.47|0
1675337100000|2023-02-02 11:25:00|29.19|26.59|29.17|26.57|29.21|26.61|29.11|26.51|0
1675337400000|2023-02-02 11:30:00|29.21|26.61|29.24|26.64|29.31|26.71|29.07|26.47|0
1675337700000|2023-02-02 11:35:00|29.21|26.61|29.19|26.59|29.31|26.71|29.1|26.5|0
1675338000000|2023-02-02 11:40:00|29.17|26.57|28.94|26.34|29.31|26.71|28.94|26.34|0
1675338300000|2023-02-02 11:45:00|28.97|26.37|28.8|26.2|28.97|26.37|28.73|26.13|0
1675338600000|2023-02-02 11:50:00|28.82|26.22|28.47|25.87|28.87|26.27|28.21|25.61|0
1675338900000|2023-02-02 11:55:00|28.45|25.85|28.6|26|28.7|26.1|28.37|25.77|0
1675339200000|2023-02-02 12:00:00|28.67|26.07|28.24|25.64|28.7|26.1|28.11|25.51|0
1675339500000|2023-02-02 12:05:00|28.25|25.65|28.57|25.97|28.63|26.03|28.04|25.44|0
1675339800000|2023-02-02 12:10:00|28.53|25.93|28.37|25.77|28.6|26|28.09|25.49|0
1675340100000|2023-02-02 12:15:00|28.33|25.73|28.27|25.67|28.37|25.77|28.1|25.5|0
1675340400000|2023-02-02 12:20:00|28.3|25.7|28.35|25.75|28.58|25.98|28.2|25.6|0
1675340700000|2023-02-02 12:25:00|28.3|25.7|28.07|25.47|28.37|25.77|28.04|25.44|0
1675341000000|2023-02-02 12:30:00|28.05|25.45|28.79|26.19|28.79|26.19|28.04|25.44|0
1675341300000|2023-02-02 12:35:00|28.83|26.23|28.46|25.86|28.83|26.23|28.26|25.66|0
1675341600000|2023-02-02 12:40:00|28.43|25.83|28.76|26.16|28.76|26.16|28.18|25.58|0
1675341900000|2023-02-02 12:45:00|28.78|26.18|28.89|26.29|28.89|26.29|28.26|25.66|0
1675342200000|2023-02-02 12:50:00|28.76|26.16|29.13|26.53|29.23|26.63|28.73|26.13|0
1675342500000|2023-02-02 12:55:00|29.09|26.49|29.4|26.8|29.46|26.86|29.03|26.43|0
1675342800000|2023-02-02 13:00:00|29.33|26.73|29.12|26.52|29.33|26.73|28.89|26.29|0
1675343100000|2023-02-02 13:05:00|29.23|26.63|29.19|26.59|29.43|26.83|29.06|26.46|0
1675343400000|2023-02-02 13:10:00|29.16|26.56|29.41|26.81|29.65|27.05|28.96|26.36|0
1675343700000|2023-02-02 13:15:00|29.44|26.84|29.25|26.65|29.94|27.34|28.89|26.29|0
1675344000000|2023-02-02 13:20:00|29.28|26.68|29.45|26.85|29.72|27.12|29.01|26.41|0
1675344300000|2023-02-02 13:25:00|29.36|26.76|29.36|26.76|29.79|27.19|29.31|26.71|0
1675344600000|2023-02-02 13:30:00|29.4|26.8|29.65|27.05|30.07|27.47|29.24|26.64|0
1675344900000|2023-02-02 13:35:00|29.62|27.02|29.58|26.98|29.79|27.19|29.31|26.71|0
1675345200000|2023-02-02 13:40:00|29.6|27|29.75|27.15|29.96|27.36|29.48|26.88|0
1675345500000|2023-02-02 13:45:00|29.68|27.08|30.76|28.16|30.76|28.16|29.62|27.02|0
1675345800000|2023-02-02 13:50:00|30.73|28.13|30.88|28.28|31.01|28.41|30.48|27.88|0
1675346100000|2023-02-02 13:55:00|30.9|28.3|31.36|28.76|31.42|28.82|30.47|27.87|0
1675346400000|2023-02-02 14:00:00|31.22|28.62|31.5|28.9|31.57|28.97|31.04|28.44|0
1675346700000|2023-02-02 14:05:00|31.43|28.83|31.57|28.97|31.75|29.15|31.18|28.58|0
1675347000000|2023-02-02 14:10:00|31.55|28.95|31.07|28.47|31.57|28.97|30.82|28.22|0
1675347300000|2023-02-02 14:15:00|31.03|28.43|31.25|28.65|31.36|28.76|30.68|28.08|0
1675347600000|2023-02-02 14:20:00|31.21|28.61|31.32|28.72|31.57|28.97|31.03|28.43|0
1675347900000|2023-02-02 14:25:00|31.35|28.75|31.43|28.83|31.79|29.19|31.18|28.58|0
1675348200000|2023-02-02 14:30:00|31.53|28.93|31.03|28.43|31.71|29.11|30.61|28.01|0
1675348500000|2023-02-02 14:35:00|31.39|28.79|30.68|28.08|31.39|28.79|29.77|27.17|0
1675348800000|2023-02-02 14:40:00|30.64|28.04|29.98|27.38|31.03|28.43|29.84|27.24|0
1675349100000|2023-02-02 14:45:00|30.01|27.41|30.96|28.36|31.35|28.75|29.47|26.87|0
1675349400000|2023-02-02 14:50:00|30.82|28.22|30.26|27.66|31.14|28.54|29.6|27|0
1675349700000|2023-02-02 14:55:00|30.33|27.73|29.72|27.12|30.33|27.73|29.43|26.83|0
1675350000000|2023-02-02 15:00:00|29.81|27.21|29.28|26.68|30.46|27.86|28.96|26.36|0
1675350300000|2023-02-02 15:05:00|29.11|26.51|28.54|25.94|29.66|27.06|28.37|25.77|0
1675350600000|2023-02-02 15:10:00|28.64|26.04|30.69|28.09|30.9|28.3|28.17|25.57|0
1675350900000|2023-02-02 15:15:00|30.78|28.18|31.9|29.3|32.11|29.51|30.62|28.02|0
1675351200000|2023-02-02 15:20:00|31.86|29.26|32.41|29.81|32.77|30.17|31.51|28.91|0
1675351500000|2023-02-02 15:25:00|32.33|29.73|32.77|30.17|32.99|30.39|32.15|29.55|0
1675351800000|2023-02-02 15:30:00|32.92|30.32|34.49|31.89|34.8|32.2|32.81|30.21|0
1675352100000|2023-02-02 15:35:00|34.46|31.86|35.25|32.65|35.36|32.76|34.34|31.74|0
1675352400000|2023-02-02 15:40:00|35.21|32.61|35.36|32.76|35.75|33.15|35.11|32.51|0
1675352700000|2023-02-02 15:45:00|35.4|32.8|35.87|33.27|35.87|33.27|35.28|32.68|0
1675353000000|2023-02-02 15:50:00|35.75|33.15|36.27|33.67|36.67|34.07|35.67|33.07|0
1675353300000|2023-02-02 15:55:00|36.11|33.51|35.95|33.35|36.35|33.75|35.71|33.11|0
1675353600000|2023-02-02 16:00:00|35.93|33.33|36.26|33.66|36.34|33.74|35.44|32.84|0
1675353900000|2023-02-02 16:05:00|36.3|33.7|36.14|33.54|36.5|33.9|35.75|33.15|0
1675354200000|2023-02-02 16:10:00|36.1|33.5|35.71|33.11|36.18|33.58|35.43|32.83|0
1675354500000|2023-02-02 16:15:00|35.67|33.07|34.93|32.33|35.87|33.27|34.93|32.33|0
1675354800000|2023-02-02 16:20:00|34.97|32.37|35.98|33.38|36.18|33.58|34.89|32.29|0
1675355100000|2023-02-02 16:25:00|35.94|33.34|35.81|33.21|36.26|33.66|35.59|32.99|0
1675355400000|2023-02-02 16:30:00|35.77|33.17|36.34|33.74|36.56|33.96|35.57|32.97|0
1675355700000|2023-02-02 16:35:00|36.32|33.72|35.49|32.89|36.44|33.84|35.45|32.85|0
1675356000000|2023-02-02 16:40:00|35.61|33.01|35.22|32.62|35.71|33.11|35.06|32.46|0
1675356300000|2023-02-02 16:45:00|35.3|32.7|35.22|32.62|35.57|32.97|35.06|32.46|0
1675356600000|2023-02-02 16:50:00|35.26|32.66|35.34|32.74|35.45|32.85|34.99|32.39|0
1675356900000|2023-02-02 16:55:00|35.41|32.81|34.68|32.08|35.49|32.89|34.68|32.08|0
1675357200000|2023-02-02 17:00:00|34.71|32.11|34.75|32.15|35.22|32.62|34.64|32.04|0
1675357500000|2023-02-02 17:05:00|34.71|32.11|34.33|31.73|34.98|32.38|34.33|31.73|0
1675357800000|2023-02-02 17:10:00|34.37|31.77|35.57|32.97|35.64|33.04|34.37|31.77|0
1675358100000|2023-02-02 17:15:00|35.61|33.01|35.25|32.65|35.76|33.16|35.25|32.65|0
1675358400000|2023-02-02 17:20:00|35.29|32.69|35.68|33.08|35.68|33.08|35|32.4|0
1675358700000|2023-02-02 17:25:00|35.64|33.04|35.64|33.04|36.06|33.46|35.56|32.96|0
1675359000000|2023-02-02 17:30:00|35.68|33.08|36.27|33.67|36.27|33.67|35.56|32.96|0
1675359300000|2023-02-02 17:35:00|36.23|33.63|36.15|33.55|36.39|33.79|35.92|33.32|0
1675359600000|2023-02-02 17:40:00|36.11|33.51|35.64|33.04|36.11|33.51|35.29|32.69|0
1675359900000|2023-02-02 17:45:00|35.6|33|35.21|32.61|35.64|33.04|35.17|32.57|0
1675360200000|2023-02-02 17:50:00|35.25|32.65|35.76|33.16|35.8|33.2|34.9|32.3|0
1675360500000|2023-02-02 17:55:00|35.72|33.12|35.99|33.39|36.03|33.43|35.64|33.04|0
1675360800000|2023-02-02 18:00:00|35.95|33.35|36.87|34.27|36.91|34.31|35.95|33.35|0
1675361100000|2023-02-02 18:05:00|36.91|34.31|35.79|33.19|36.99|34.39|35.79|33.19|0
1675361400000|2023-02-02 18:10:00|35.83|33.23|35.91|33.31|36.11|33.51|35.71|33.11|0
1675361700000|2023-02-02 18:15:00|35.87|33.27|35.99|33.39|36.03|33.43|35.56|32.96|0
1675362000000|2023-02-02 18:20:00|36.03|33.43|36.27|33.67|36.31|33.71|35.79|33.19|0
1675362300000|2023-02-02 18:25:00|36.23|33.63|35.95|33.35|36.35|33.75|35.67|33.07|0
1675362600000|2023-02-02 18:30:00|35.99|33.39|39.78|37.18|39.78|37.18|35.99|33.39|0
1675362900000|2023-02-02 18:35:00|39.82|37.22|40.03|37.43|40.07|37.47|39.65|37.05|0
1675363200000|2023-02-02 18:40:00|40.07|37.47|40.15|37.55|40.62|38.02|40.07|37.47|0
1675363500000|2023-02-02 18:45:00|40.2|37.6|40.36|37.76|40.54|37.94|39.98|37.38|0
1675363800000|2023-02-02 18:50:00|40.32|37.72|41.09|38.49|41.13|38.53|40.32|37.72|0
1675364100000|2023-02-02 18:55:00|41.13|38.53|41.87|39.27|41.87|39.27|41.05|38.45|0
1675364400000|2023-02-02 19:00:00|41.91|39.31|40.96|38.36|42.26|39.66|40.96|38.36|0
1675364700000|2023-02-02 19:05:00|40.87|38.27|40.4|37.8|41.13|38.53|40.4|37.8|0
1675365000000|2023-02-02 19:10:00|40.36|37.76|38.69|36.09|40.45|37.85|38.61|36.01|0
1675365300000|2023-02-02 19:15:00|38.61|36.01|39.85|37.25|40.15|37.55|38.12|35.52|0
1675365600000|2023-02-02 19:20:00|39.94|37.34|38.78|36.18|39.98|37.38|38.78|36.18|0
1675365900000|2023-02-02 19:25:00|38.74|36.14|38.53|35.93|39.4|36.8|38.49|35.89|0
1675366200000|2023-02-02 19:30:00|38.45|35.85|36.84|34.24|38.73|36.13|36.57|33.97|0
1675366500000|2023-02-02 19:35:00|36.8|34.2|36.36|33.76|37.4|34.8|36.02|33.42|0
1675366800000|2023-02-02 19:40:00|36.32|33.72|36.24|33.64|36.56|33.96|35.63|33.03|0
1675367100000|2023-02-02 19:45:00|36.32|33.72|37.36|34.76|37.4|34.8|35.3|32.7|0
1675367400000|2023-02-02 19:50:00|37.44|34.84|37.13|34.53|38|35.4|36.69|34.09|0
1675367700000|2023-02-02 19:55:00|37.01|34.41|35.88|33.28|37.01|34.41|35.76|33.16|0
1675368000000|2023-02-02 20:00:00|35.96|33.36|35.61|33.01|36.42|33.82|35.12|32.52|0
1675368300000|2023-02-02 20:05:00|35.65|33.05|35.92|33.32|37.32|34.72|35.38|32.78|0
1675368600000|2023-02-02 20:10:00|35.99|33.39|37.28|34.68|37.28|34.68|35.95|33.35|0
1675368900000|2023-02-02 20:15:00|37.36|34.76|37.64|35.04|37.76|35.16|36.49|33.89|0
1675369200000|2023-02-02 20:20:00|37.6|35|35.82|33.22|37.6|35|35.09|32.49|0
1675369500000|2023-02-02 20:25:00|35.74|33.14|35.9|33.3|36.29|33.69|35.09|32.49|0
1675369800000|2023-02-02 20:30:00|35.92|33.32|35.96|33.36|36.57|33.97|35.65|33.05|0
1675370100000|2023-02-02 20:35:00|36.08|33.48|35.34|32.74|36.35|33.75|35.26|32.66|0
1675370400000|2023-02-02 20:40:00|35.37|32.77|34.91|32.31|35.61|33.01|34.27|31.67|0
1675370700000|2023-02-02 20:45:00|34.8|32.2|35.1|32.5|35.61|33.01|34.49|31.89|0
1675371000000|2023-02-02 20:50:00|35.37|32.77|36.39|33.79|36.59|33.99|35.37|32.77|0
1675371300000|2023-02-02 20:55:00|36.47|33.87|37.23|34.63|37.47|34.87|36.03|33.43|0
1675371600000|2023-02-02 21:00:00|37.15|34.55|36.39|33.79|39.07|36.47|36.39|33.79|0
1675371900000|2023-02-02 21:05:00|36.74|34.14|35.74|33.14|38.09|35.49|35.42|32.82|0
1675372200000|2023-02-02 21:10:00|35.86|33.26|34.82|32.22|36.06|33.46|34.65|32.05|0
1675372500000|2023-02-02 21:15:00|35.09|32.29|35.13|32.33|35.67|32.87|35.04|32.24|0
1675372800000|2023-02-02 21:20:00|35.04|32.24|35.82|33.02|35.9|33.1|34.49|31.69|0
1675373100000|2023-02-02 21:25:00|35.78|32.98|36.07|33.27|36.13|33.33|35.76|32.96|0
1675373400000|2023-02-02 21:30:00|36.11|33.31|33.69|30.89|36.11|33.31|32.9|30.1|0
1675373700000|2023-02-02 21:35:00|33.78|30.98|33.94|31.14|35.26|32.46|33.78|30.98|0
1675374000000|2023-02-02 21:40:00|33.92|31.12|33.98|31.18|34.54|31.74|33.78|30.98|0
1675374300000|2023-02-02 21:45:00|34.02|31.22|34.26|31.46|34.28|31.48|32.31|29.51|0
1675374600000|2023-02-02 21:50:00|34.3|31.5|34.11|31.31|34.43|31.63|33.96|31.16|0
1675374900000|2023-02-02 21:55:00|34.15|31.35|34.67|31.87|34.75|31.95|33.63|30.83|0
1675375200000|2023-02-02 22:00:00|34.62|31.82|34.56|31.76|34.65|31.85|34.51|31.71|0
1675375500000|2023-02-02 22:05:00|34.57|31.77|34.57|31.77|34.66|31.86|34.38|31.58|0
1675375800000|2023-02-02 22:10:00|34.56|31.76|34.74|31.94|34.74|31.94|34.46|31.66|0
1675376100000|2023-02-02 22:15:00|34.76|31.96|34.68|31.88|34.82|32.02|34.61|31.81|0
1675376400000|2023-02-02 22:20:00|34.65|31.85|34.72|31.92|34.77|31.97|34.65|31.85|0
1675376700000|2023-02-02 22:25:00|34.73|31.93|34.75|31.95|34.95|32.15|34.62|31.82|0
1675377000000|2023-02-02 22:30:00|34.74|31.94|35.26|32.46|35.26|32.46|34.74|31.94|0
1675377300000|2023-02-02 22:35:00|35.32|32.52|36.39|33.59|36.47|33.67|35.3|32.5|0
1675377600000|2023-02-02 22:40:00|36.44|33.64|36.09|33.29|36.73|33.93|36.02|33.22|0
1675377900000|2023-02-02 22:45:00|36.11|33.31|36.77|33.97|36.79|33.99|36.01|33.21|0
1675378200000|2023-02-02 22:50:00|36.78|33.98|36.36|33.56|36.84|34.04|36.34|33.54|0
1675378500000|2023-02-02 22:55:00|36.37|33.57|36.44|33.64|36.57|33.77|36.37|33.57|0
1675378800000|2023-02-02 23:00:00|36.2|33.4|35.91|33.11|36.2|33.4|35.58|32.78|0
1675379100000|2023-02-02 23:05:00|35.95|33.15|35.25|32.45|36.06|33.26|35.22|32.42|0
1675379400000|2023-02-02 23:10:00|35.33|32.53|34.99|32.19|35.37|32.57|34.99|32.19|0
1675379700000|2023-02-02 23:15:00|35.02|32.22|34.95|32.15|35.06|32.26|34.83|32.03|0
1675380000000|2023-02-02 23:20:00|34.93|32.13|34.76|31.96|34.99|32.19|34.68|31.88|0
1675380300000|2023-02-02 23:25:00|34.8|32|34.79|31.99|34.93|32.13|34.76|31.96|0
1675380600000|2023-02-02 23:30:00|34.81|32.01|35.27|32.47|35.29|32.49|34.81|32.01|0
1675380900000|2023-02-02 23:35:00|35.25|32.45|34.96|32.16|35.36|32.56|34.91|32.11|0
1675381200000|2023-02-02 23:40:00|34.94|32.14|34.79|31.99|34.94|32.14|34.72|31.92|0
1675381500000|2023-02-02 23:45:00|34.77|31.97|34.45|31.65|34.83|32.03|34.42|31.62|0
1675381800000|2023-02-02 23:50:00|34.42|31.62|34.64|31.84|34.75|31.95|34.38|31.58|0
1675382100000|2023-02-02 23:55:00|34.62|31.82|34.64|31.84|34.68|31.88|34.56|31.76|0
1675382400000|2023-02-03 00:00:00|34.6|31.8|35.02|32.22|35.03|32.23|34.56|31.76|0
1675382700000|2023-02-03 00:05:00|35.03|32.23|35.02|32.22|35.05|32.25|34.86|32.06|0
1675383000000|2023-02-03 00:10:00|35.05|32.25|35.13|32.33|35.21|32.41|35.03|32.23|0
1675383300000|2023-02-03 00:15:00|35.09|32.29|35.28|32.48|35.43|32.63|35.09|32.29|0
1675383600000|2023-02-03 00:20:00|35.24|32.44|35.28|32.48|35.45|32.65|35.24|32.44|0
1675383900000|2023-02-03 00:25:00|35.24|32.44|35.36|32.56|35.39|32.59|35.2|32.4|0
1675384200000|2023-02-03 00:30:00|35.32|32.52|35.24|32.44|35.32|32.52|35.16|32.36|0
1675384500000|2023-02-03 00:35:00|35.28|32.48|35.45|32.65|35.51|32.71|35.24|32.44|0
1675384800000|2023-02-03 00:40:00|35.47|32.67|35.24|32.44|35.51|32.71|35.2|32.4|0
1675385100000|2023-02-03 00:45:00|35.2|32.4|35.31|32.51|35.39|32.59|35.2|32.4|0
1675385400000|2023-02-03 00:50:00|35.28|32.48|35.24|32.44|35.35|32.55|35.22|32.42|0
1675385700000|2023-02-03 00:55:00|35.28|32.48|35.27|32.47|35.31|32.51|35.24|32.44|0
1675386000000|2023-02-03 01:00:00|35.31|32.51|35.47|32.67|35.58|32.78|35.27|32.47|0
1675386300000|2023-02-03 01:05:00|35.46|32.66|35.43|32.63|35.5|32.7|35.39|32.59|0
1675386600000|2023-02-03 01:10:00|35.41|32.61|35.01|32.21|35.43|32.63|34.89|32.09|0
1675386900000|2023-02-03 01:15:00|34.97|32.17|35.23|32.43|35.23|32.43|34.93|32.13|0
1675387200000|2023-02-03 01:20:00|35.27|32.47|35.62|32.82|35.73|32.93|35.19|32.39|0
1675387500000|2023-02-03 01:25:00|35.58|32.78|35.46|32.66|35.65|32.85|35.42|32.62|0
1675387800000|2023-02-03 01:30:00|35.5|32.7|35.69|32.89|35.85|33.05|35.46|32.66|0
1675388100000|2023-02-03 01:35:00|35.73|32.93|35.81|33.01|35.88|33.08|35.65|32.85|0
1675388400000|2023-02-03 01:40:00|35.77|32.97|35.61|32.81|35.77|32.97|35.57|32.77|0
1675388700000|2023-02-03 01:45:00|35.65|32.85|35.5|32.7|35.77|32.97|35.5|32.7|0
1675389000000|2023-02-03 01:50:00|35.46|32.66|35.5|32.7|35.53|32.73|35.38|32.58|0
1675389300000|2023-02-03 01:55:00|35.51|32.71|35.46|32.66|35.51|32.71|35.34|32.54|0
1675389600000|2023-02-03 02:00:00|35.42|32.62|35.46|32.66|35.61|32.81|35.42|32.62|0
1675389900000|2023-02-03 02:05:00|35.49|32.69|35.3|32.5|35.53|32.73|35.3|32.5|0
1675390200000|2023-02-03 02:10:00|35.34|32.54|34.92|32.12|35.38|32.58|34.92|32.12|0
1675390500000|2023-02-03 02:15:00|34.96|32.16|35.03|32.23|35.13|32.33|34.84|32.04|0
1675390800000|2023-02-03 02:20:00|35.07|32.27|35.15|32.35|35.18|32.38|35.03|32.23|0
1675391100000|2023-02-03 02:25:00|35.11|32.31|34.88|32.08|35.18|32.38|34.84|32.04|0
1675391400000|2023-02-03 02:30:00|34.92|32.12|35.03|32.23|35.11|32.31|34.92|32.12|0
1675391700000|2023-02-03 02:35:00|34.99|32.19|34.61|31.81|35.03|32.23|34.61|31.81|0
1675392000000|2023-02-03 02:40:00|34.58|31.78|34.65|31.85|34.76|31.96|34.54|31.74|0
1675392300000|2023-02-03 02:45:00|34.69|31.89|34.57|31.77|34.8|32|34.46|31.66|0
1675392600000|2023-02-03 02:50:00|34.54|31.74|34.54|31.74|34.69|31.89|34.46|31.66|0
1675392900000|2023-02-03 02:55:00|34.57|31.77|34.76|31.96|34.76|31.96|34.5|31.7|0
1675393200000|2023-02-03 03:00:00|34.72|31.92|34.95|32.15|34.95|32.15|34.72|31.92|0
1675393500000|2023-02-03 03:05:00|34.91|32.11|34.87|32.07|34.95|32.15|34.87|32.07|0
1675393800000|2023-02-03 03:10:00|34.91|32.11|34.91|32.11|34.95|32.15|34.83|32.03|0
1675394100000|2023-02-03 03:15:00|34.95|32.15|35.1|32.3|35.1|32.3|34.87|32.07|0
1675394400000|2023-02-03 03:20:00|35.14|32.34|35.02|32.22|35.25|32.45|35.02|32.22|0
1675394700000|2023-02-03 03:25:00|34.98|32.18|34.98|32.18|34.98|32.18|34.79|31.99|0
1675395000000|2023-02-03 03:30:00|34.95|32.15|35.06|32.26|35.1|32.3|34.91|32.11|0
1675395300000|2023-02-03 03:35:00|35.1|32.3|35.17|32.37|35.21|32.41|35.1|32.3|0
1675395600000|2023-02-03 03:40:00|35.13|32.33|35.06|32.26|35.17|32.37|35.02|32.22|0
1675395900000|2023-02-03 03:45:00|35.02|32.22|35.17|32.37|35.17|32.37|34.98|32.18|0
1675396200000|2023-02-03 03:50:00|35.19|32.39|35.13|32.33|35.21|32.41|35.09|32.29|0
1675396500000|2023-02-03 03:55:00|35.09|32.29|35.21|32.41|35.25|32.45|35.09|32.29|0
1675396800000|2023-02-03 04:00:00|35.25|32.45|35.17|32.37|35.32|32.52|35.09|32.29|0
1675397100000|2023-02-03 04:05:00|35.21|32.41|35.24|32.44|35.26|32.46|35.13|32.33|0
1675397400000|2023-02-03 04:10:00|35.21|32.41|35.24|32.44|35.28|32.48|35.17|32.37|0
1675397700000|2023-02-03 04:15:00|35.26|32.46|35.24|32.44|35.32|32.52|35.2|32.4|0
1675398000000|2023-02-03 04:20:00|35.28|32.48|35.24|32.44|35.32|32.52|35.24|32.44|0
1675398300000|2023-02-03 04:25:00|35.2|32.4|35.2|32.4|35.24|32.44|35.16|32.36|0
1675398600000|2023-02-03 04:30:00|35.24|32.44|35.24|32.44|35.37|32.57|35.2|32.4|0
1675398900000|2023-02-03 04:35:00|35.28|32.48|35.35|32.55|35.35|32.55|35.24|32.44|0
1675399200000|2023-02-03 04:40:00|35.39|32.59|35.31|32.51|35.39|32.59|35.28|32.48|0
1675399500000|2023-02-03 04:45:00|35.35|32.55|35.43|32.63|35.51|32.71|35.31|32.51|0
1675399800000|2023-02-03 04:50:00|35.39|32.59|35.43|32.63|35.43|32.63|35.35|32.55|0
1675400100000|2023-02-03 04:55:00|35.39|32.59|35.35|32.55|35.47|32.67|35.31|32.51|0
1675400400000|2023-02-03 05:00:00|35.31|32.51|35.01|32.21|35.31|32.51|35.01|32.21|0
1675400700000|2023-02-03 05:05:00|34.97|32.17|35.23|32.43|35.27|32.47|34.93|32.13|0
1675401000000|2023-02-03 05:10:00|35.27|32.47|35.5|32.7|35.54|32.74|35.23|32.43|0
1675401300000|2023-02-03 05:15:00|35.54|32.74|35.54|32.74|35.58|32.78|35.46|32.66|0
1675401600000|2023-02-03 05:20:00|35.56|32.76|35.5|32.7|35.62|32.82|35.46|32.66|0
1675401900000|2023-02-03 05:25:00|35.46|32.66|35.42|32.62|35.61|32.81|35.38|32.58|0
1675402200000|2023-02-03 05:30:00|35.46|32.66|35.59|32.79|35.65|32.85|35.44|32.64|0
1675402500000|2023-02-03 05:35:00|35.57|32.77|35.65|32.85|35.77|32.97|35.54|32.74|0
1675402800000|2023-02-03 05:40:00|35.63|32.83|35.46|32.66|35.69|32.89|35.46|32.66|0
1675403100000|2023-02-03 05:45:00|35.5|32.7|35.3|32.5|35.5|32.7|35.27|32.47|0
1675403400000|2023-02-03 05:50:00|35.34|32.54|35.19|32.39|35.42|32.62|35.19|32.39|0
1675403700000|2023-02-03 05:55:00|35.11|32.31|35.15|32.35|35.19|32.39|34.96|32.16|0
1675404000000|2023-02-03 06:00:00|35.19|32.39|35.49|32.69|35.49|32.69|35.15|32.35|0
1675404300000|2023-02-03 06:05:00|35.53|32.73|35.34|32.54|35.57|32.77|35.34|32.54|0
1675404600000|2023-02-03 06:10:00|35.38|32.58|35.41|32.61|35.49|32.69|35.34|32.54|0
1675404900000|2023-02-03 06:15:00|35.38|32.58|35.3|32.5|35.38|32.58|35.18|32.38|0
1675405200000|2023-02-03 06:20:00|35.26|32.46|35.26|32.46|35.35|32.55|35.22|32.42|0
1675405500000|2023-02-03 06:25:00|35.24|32.44|35.24|32.44|35.3|32.5|35.18|32.38|0
1675405800000|2023-02-03 06:30:00|35.22|32.42|34.92|32.12|35.22|32.42|34.9|32.1|0
1675406100000|2023-02-03 06:35:00|34.95|32.15|34.8|32|34.95|32.15|34.69|31.89|0
1675406400000|2023-02-03 06:40:00|34.76|31.96|34.99|32.19|34.99|32.19|34.69|31.89|0
1675406700000|2023-02-03 06:45:00|35.03|32.23|34.99|32.19|35.03|32.23|34.89|32.09|0
1675407000000|2023-02-03 06:50:00|34.95|32.15|35.1|32.3|35.14|32.34|34.95|32.15|0
1675407300000|2023-02-03 06:55:00|35.12|32.32|35.06|32.26|35.18|32.38|34.99|32.19|0
1675407600000|2023-02-03 07:00:00|34.99|32.19|34.76|31.96|34.99|32.19|34.65|31.85|0
1675407900000|2023-02-03 07:05:00|34.68|32.08|34.39|31.79|34.73|32.13|34.36|31.76|0
1675408200000|2023-02-03 07:10:00|34.41|31.81|34.51|31.91|34.66|32.06|34.39|31.79|0
1675408500000|2023-02-03 07:15:00|34.54|31.94|33.95|31.35|36.06|33.46|33.91|31.31|0
1675408800000|2023-02-03 07:20:00|33.99|31.39|33.73|31.13|33.99|31.39|33.65|31.05|0
1675409100000|2023-02-03 07:25:00|33.69|31.09|33.25|30.65|33.73|31.13|33.25|30.65|0
1675409400000|2023-02-03 07:30:00|33.21|30.61|33.13|30.53|33.39|30.79|33.06|30.46|0
1675409700000|2023-02-03 07:35:00|33.1|30.5|32.66|30.06|33.13|30.53|32.64|30.04|0
1675410000000|2023-02-03 07:40:00|32.7|30.1|32.99|30.39|33.02|30.42|32.59|29.99|0
1675410300000|2023-02-03 07:45:00|32.97|30.37|33.06|30.46|33.1|30.5|32.73|30.13|0
1675410600000|2023-02-03 07:50:00|33.1|30.5|32.88|30.28|33.17|30.57|32.84|30.24|0
1675410900000|2023-02-03 07:55:00|32.84|30.24|33.02|30.42|33.06|30.46|32.55|29.95|0
1675411200000|2023-02-03 08:00:00|33.09|30.49|32.55|29.95|33.09|30.49|32.26|29.66|0
1675411500000|2023-02-03 08:05:00|32.51|29.91|32.37|29.77|32.69|30.09|32.29|29.69|0
1675411800000|2023-02-03 08:10:00|32.33|29.73|32.24|29.64|32.44|29.84|32.08|29.48|0
1675412100000|2023-02-03 08:15:00|32.22|29.62|32.11|29.51|32.26|29.66|31.97|29.37|0
1675412400000|2023-02-03 08:20:00|32.15|29.55|31.86|29.26|32.22|29.62|31.83|29.23|0
1675412700000|2023-02-03 08:25:00|31.85|29.25|32.01|29.41|32.33|29.73|31.83|29.23|0
1675413000000|2023-02-03 08:30:00|31.97|29.37|31.93|29.33|32.13|29.53|31.86|29.26|0
1675413300000|2023-02-03 08:35:00|32|29.4|32.15|29.55|32.15|29.55|31.86|29.26|0
1675413600000|2023-02-03 08:40:00|32.13|29.53|31.95|29.35|32.45|29.85|31.9|29.3|0
1675413900000|2023-02-03 08:45:00|31.93|29.33|32.04|29.44|32.04|29.44|31.75|29.15|0
1675414200000|2023-02-03 08:50:00|32.07|29.47|32.11|29.51|32.11|29.51|31.86|29.26|0
1675414500000|2023-02-03 08:55:00|32.07|29.47|32.29|29.69|32.39|29.79|32.04|29.44|0
1675414800000|2023-02-03 09:00:00|32.36|29.76|32|29.4|32.39|29.79|31.86|29.26|0
1675415100000|2023-02-03 09:05:00|32.04|29.44|32.29|29.69|32.32|29.72|32.04|29.44|0
1675415400000|2023-02-03 09:10:00|32.32|29.72|32.68|30.08|32.79|30.19|32.29|29.69|0
1675415700000|2023-02-03 09:15:00|32.72|30.12|32.75|30.15|32.83|30.23|32.61|30.01|0
1675416000000|2023-02-03 09:20:00|32.79|30.19|32.75|30.15|32.9|30.3|32.68|30.08|0
1675416300000|2023-02-03 09:25:00|32.68|30.08|32.64|30.04|32.68|30.08|32.39|29.79|0
1675416600000|2023-02-03 09:30:00|32.68|30.08|32.93|30.33|32.97|30.37|32.61|30.01|0
1675416900000|2023-02-03 09:35:00|32.9|30.3|33.11|30.51|33.11|30.51|32.82|30.22|0
1675417200000|2023-02-03 09:40:00|33.13|30.53|33.11|30.51|33.22|30.62|33.04|30.44|0
1675417500000|2023-02-03 09:45:00|33.15|30.55|32.86|30.26|33.15|30.55|32.86|30.26|0
1675417800000|2023-02-03 09:50:00|32.88|30.28|32.82|30.22|32.97|30.37|32.77|30.17|0
1675418100000|2023-02-03 09:55:00|32.78|30.18|32.53|29.93|33.04|30.44|32.53|29.93|0
1675418400000|2023-02-03 10:00:00|32.46|29.86|32.64|30.04|32.67|30.07|32.39|29.79|0
1675418700000|2023-02-03 10:05:00|32.6|30|32.56|29.96|32.78|30.18|32.56|29.96|0
1675419000000|2023-02-03 10:10:00|32.58|29.98|32.38|29.78|32.62|30.02|32.35|29.75|0
1675419300000|2023-02-03 10:15:00|32.35|29.75|32.38|29.78|32.53|29.93|32.17|29.57|0
1675419600000|2023-02-03 10:20:00|32.35|29.75|32.13|29.53|32.38|29.78|32.13|29.53|0
1675419900000|2023-02-03 10:25:00|32.17|29.57|32.02|29.42|32.27|29.67|32.02|29.42|0
1675420200000|2023-02-03 10:30:00|32.06|29.46|32.16|29.56|32.24|29.64|31.88|29.28|0
1675420500000|2023-02-03 10:35:00|32.09|29.49|32.24|29.64|32.24|29.64|32.06|29.46|0
1675420800000|2023-02-03 10:40:00|32.2|29.6|32.31|29.71|32.5|29.9|32.18|29.58|0
1675421100000|2023-02-03 10:45:00|32.34|29.74|32.45|29.85|32.52|29.92|32.31|29.71|0
1675421400000|2023-02-03 10:50:00|32.49|29.89|32.52|29.92|32.57|29.97|32.41|29.81|0
1675421700000|2023-02-03 10:55:00|32.5|29.9|32.59|29.99|32.7|30.1|32.48|29.88|0
1675422000000|2023-02-03 11:00:00|32.56|29.96|32.38|29.78|32.59|29.99|32.34|29.74|0
1675422300000|2023-02-03 11:05:00|32.34|29.74|32.02|29.42|32.34|29.74|31.94|29.34|0
1675422600000|2023-02-03 11:10:00|31.98|29.38|32.16|29.56|32.16|29.56|31.8|29.2|0
1675422900000|2023-02-03 11:15:00|32.14|29.54|32.01|29.41|32.23|29.63|31.91|29.31|0
1675423200000|2023-02-03 11:20:00|32.05|29.45|32.41|29.81|32.44|29.84|31.94|29.34|0
1675423500000|2023-02-03 11:25:00|32.39|29.79|32.59|29.99|32.66|30.06|32.37|29.77|0
1675423800000|2023-02-03 11:30:00|32.55|29.95|33.1|30.5|33.13|30.53|32.55|29.95|0
1675424100000|2023-02-03 11:35:00|33.08|30.48|32.95|30.35|33.11|30.51|32.84|30.24|0
1675424400000|2023-02-03 11:40:00|32.99|30.39|33.13|30.53|33.28|30.68|32.95|30.35|0
1675424700000|2023-02-03 11:45:00|33.1|30.5|32.58|29.98|33.21|30.61|32.58|29.98|0
1675425000000|2023-02-03 11:50:00|32.69|30.09|32.95|30.35|33.02|30.42|32.6|30|0
1675425300000|2023-02-03 11:55:00|32.91|30.31|32.8|30.2|32.95|30.35|32.62|30.02|0
1675425600000|2023-02-03 12:00:00|32.76|30.16|33.28|30.68|33.35|30.75|32.76|30.16|0
1675425900000|2023-02-03 12:05:00|33.26|30.66|33.57|30.97|33.57|30.97|33.09|30.49|0
1675426200000|2023-02-03 12:10:00|33.53|30.93|33.72|31.12|33.83|31.23|33.5|30.9|0
1675426500000|2023-02-03 12:15:00|33.76|31.16|33.49|30.89|33.87|31.27|33.35|30.75|0
1675426800000|2023-02-03 12:20:00|33.42|30.82|33.31|30.71|33.46|30.86|33.24|30.64|0
1675427100000|2023-02-03 12:25:00|33.27|30.67|33.31|30.71|33.31|30.71|32.94|30.34|0
1675427400000|2023-02-03 12:30:00|33.27|30.67|33.2|30.6|33.31|30.71|33.01|30.41|0
1675427700000|2023-02-03 12:35:00|33.23|30.63|33.38|30.78|33.38|30.78|33.16|30.56|0
1675428000000|2023-02-03 12:40:00|33.42|30.82|33.71|31.11|33.71|31.11|33.34|30.74|0
1675428300000|2023-02-03 12:45:00|33.68|31.08|34.09|31.49|34.09|31.49|33.68|31.08|0
1675428600000|2023-02-03 12:50:00|34.05|31.45|34.01|31.41|34.16|31.56|33.75|31.15|0
1675428900000|2023-02-03 12:55:00|34.05|31.45|34.16|31.56|34.31|31.71|33.9|31.3|0
1675429200000|2023-02-03 13:00:00|34.18|31.58|34.35|31.75|34.38|31.78|34.01|31.41|0
1675429500000|2023-02-03 13:05:00|34.38|31.78|34.54|31.94|34.61|32.01|34.31|31.71|0
1675429800000|2023-02-03 13:10:00|34.5|31.9|34.76|32.16|34.8|32.2|34.5|31.9|0
1675430100000|2023-02-03 13:15:00|34.72|32.12|34.57|31.97|34.88|32.28|34.42|31.82|0
1675430400000|2023-02-03 13:20:00|34.53|31.93|34.04|31.44|34.57|31.97|34.04|31.44|0
1675430700000|2023-02-03 13:25:00|33.93|31.33|34.44|31.84|34.44|31.84|33.93|31.33|0
1675431000000|2023-02-03 13:30:00|34.29|31.69|32.54|29.94|34.29|31.69|29.95|27.35|0
1675431300000|2023-02-03 13:35:00|32.68|30.08|33.11|30.51|33.63|31.03|31.28|28.68|0
1675431600000|2023-02-03 13:40:00|33.04|30.44|31.79|29.19|33.22|30.62|31.23|28.63|0
1675431900000|2023-02-03 13:45:00|31.72|29.12|30.57|27.97|31.93|29.33|30.23|27.63|0
1675432200000|2023-02-03 13:50:00|30.61|28.01|32.07|29.47|32.21|29.61|30.3|27.7|0
1675432500000|2023-02-03 13:55:00|32|29.4|32.03|29.43|32.28|29.68|31.37|28.77|0
1675432800000|2023-02-03 14:00:00|32.07|29.47|31.89|29.29|32.28|29.68|31.37|28.77|0
1675433100000|2023-02-03 14:05:00|31.75|29.15|31.05|28.45|31.96|29.36|31.05|28.45|0
1675433400000|2023-02-03 14:10:00|30.98|28.38|31.45|28.85|32.24|29.64|30.95|28.35|0
1675433700000|2023-02-03 14:15:00|31.48|28.88|31.59|28.99|32.01|29.41|31.31|28.71|0
1675434000000|2023-02-03 14:20:00|31.55|28.95|31.41|28.81|31.73|29.13|31.31|28.71|0
1675434300000|2023-02-03 14:25:00|31.39|28.79|31.97|29.37|32.16|29.56|30.89|28.29|0
1675434600000|2023-02-03 14:30:00|31.79|29.19|33.18|30.58|33.44|30.84|31.79|29.19|0
1675434900000|2023-02-03 14:35:00|33.22|30.62|34.54|31.94|34.58|31.98|32.68|30.08|0
1675435200000|2023-02-03 14:40:00|34.47|31.87|34.67|32.07|35.15|32.55|34.21|31.61|0
1675435500000|2023-02-03 14:45:00|34.52|31.92|35.57|32.97|36.12|33.52|34.17|31.57|0
1675435800000|2023-02-03 14:50:00|35.49|32.89|34.44|31.84|35.91|33.31|33.18|30.58|0
1675436100000|2023-02-03 14:55:00|34.4|31.8|33.93|31.33|34.81|32.21|33.64|31.04|0
1675436400000|2023-02-03 15:00:00|32.78|30.18|33.21|30.61|34.36|31.76|32.2|29.6|0
1675436700000|2023-02-03 15:05:00|33.03|30.43|33.4|30.8|33.4|30.8|32.2|29.6|0
1675437000000|2023-02-03 15:10:00|33.29|30.69|35.31|32.71|35.31|32.71|32.74|30.14|0
1675437300000|2023-02-03 15:15:00|35.27|32.67|35.65|33.05|36.67|34.07|34.89|32.29|0
1675437600000|2023-02-03 15:20:00|35.5|32.9|35.58|32.98|36.12|33.52|34.54|31.94|0
1675437900000|2023-02-03 15:25:00|35.66|33.06|34.54|31.94|35.93|33.33|34.54|31.94|0
1675438200000|2023-02-03 15:30:00|34.43|31.83|35.77|33.17|35.77|33.17|34.28|31.68|0
1675438500000|2023-02-03 15:35:00|35.89|33.29|36.76|34.16|36.96|34.36|35.66|33.06|0
1675438800000|2023-02-03 15:40:00|36.72|34.12|36.94|34.34|37.43|34.83|36.21|33.61|0
1675439100000|2023-02-03 15:45:00|37.06|34.46|36.58|33.98|37.14|34.54|36.58|33.98|0
1675439400000|2023-02-03 15:50:00|36.62|34.02|35.83|33.23|36.62|34.02|35.56|32.96|0
1675439700000|2023-02-03 15:55:00|35.72|33.12|35.76|33.16|35.95|33.35|35|32.4|0
1675440000000|2023-02-03 16:00:00|35.79|33.19|36.07|33.47|36.74|34.14|35.72|33.12|0
1675440300000|2023-02-03 16:05:00|35.99|33.39|35.91|33.31|36.46|33.86|35.72|33.12|0
1675440600000|2023-02-03 16:10:00|36.07|33.47|36.86|34.26|36.9|34.3|35.91|33.31|0
1675440900000|2023-02-03 16:15:00|36.9|34.3|36.18|33.58|37.26|34.66|36.14|33.54|0
1675441200000|2023-02-03 16:20:00|36.22|33.62|36.66|34.06|36.94|34.34|35.71|33.11|0
1675441500000|2023-02-03 16:25:00|36.7|34.1|37.83|35.23|37.92|35.32|36.34|33.74|0
1675441800000|2023-02-03 16:30:00|38|35.4|38.65|36.05|38.74|36.14|37.71|35.11|0
1675442100000|2023-02-03 16:35:00|38.74|36.14|37.15|34.55|38.82|36.22|36.83|34.23|0
1675442400000|2023-02-03 16:40:00|37.07|34.47|37.39|34.79|38.16|35.56|36.71|34.11|0
1675442700000|2023-02-03 16:45:00|37.43|34.83|35.88|33.28|37.63|35.03|35.88|33.28|0
1675443000000|2023-02-03 16:50:00|35.84|33.24|36.35|33.75|36.86|34.26|35.8|33.2|0
1675443300000|2023-02-03 16:55:00|36.31|33.71|35.38|32.78|36.71|34.11|35.11|32.51|0
1675443600000|2023-02-03 17:00:00|35.22|32.62|36|33.4|36.15|33.55|35.07|32.47|0
1675443900000|2023-02-03 17:05:00|36.07|33.47|36.15|33.55|36.51|33.91|35.88|33.28|0
1675444200000|2023-02-03 17:10:00|36.19|33.59|37.06|34.46|37.1|34.5|36.19|33.59|0
1675444500000|2023-02-03 17:15:00|37.02|34.42|37.26|34.66|37.46|34.86|36.82|34.22|0
1675444800000|2023-02-03 17:20:00|37.22|34.62|37.78|35.18|37.91|35.31|36.98|34.38|0
1675445100000|2023-02-03 17:25:00|37.74|35.14|37.5|34.9|37.91|35.31|37.42|34.82|0
1675445400000|2023-02-03 17:30:00|37.54|34.94|37.62|35.02|37.78|35.18|37.38|34.78|0
1675445700000|2023-02-03 17:35:00|37.58|34.98|37.58|34.98|38.03|35.43|37.54|34.94|0
1675446000000|2023-02-03 17:40:00|37.5|34.9|37.5|34.9|38.11|35.51|37.46|34.86|0
1675446300000|2023-02-03 17:45:00|37.54|34.94|36.93|34.33|37.82|35.22|36.86|34.26|0
1675446600000|2023-02-03 17:50:00|36.97|34.37|36.5|33.9|37.25|34.65|36.18|33.58|0
1675446900000|2023-02-03 17:55:00|36.42|33.82|35.71|33.11|36.66|34.06|34.04|31.44|0
1675447200000|2023-02-03 18:00:00|35.56|32.96|35.03|32.43|35.91|33.31|34.99|32.39|0
1675447500000|2023-02-03 18:05:00|35.18|32.58|33.96|31.36|35.64|33.04|33.9|31.3|0
1675447800000|2023-02-03 18:10:00|33.94|31.34|34.61|32.01|34.61|32.01|33.5|30.9|0
1675448100000|2023-02-03 18:15:00|34.53|31.93|34.53|31.93|34.87|32.27|34.18|31.58|0
1675448400000|2023-02-03 18:20:00|34.57|31.97|34.38|31.78|35.14|32.54|34.12|31.52|0
1675448700000|2023-02-03 18:25:00|34.46|31.86|33.97|31.37|34.68|32.08|33.9|31.3|0
1675449000000|2023-02-03 18:30:00|34.01|31.41|33.42|30.82|34.01|31.41|33.1|30.5|0
1675449300000|2023-02-03 18:35:00|33.31|30.71|33.95|31.35|34.23|31.63|33.17|30.57|0
1675449600000|2023-02-03 18:40:00|34.01|31.41|32.84|30.24|34.01|31.41|32.77|30.17|0
1675449900000|2023-02-03 18:45:00|32.77|30.17|33.27|30.67|33.57|30.97|32.13|29.53|0
1675450200000|2023-02-03 18:50:00|33.31|30.71|34.45|31.85|34.53|31.93|33.31|30.71|0
1675450500000|2023-02-03 18:55:00|34.38|31.78|33.97|31.37|34.66|32.06|33.86|31.26|0
1675450800000|2023-02-03 19:00:00|33.93|31.33|33.6|31|34.08|31.48|33.42|30.82|0
1675451100000|2023-02-03 19:05:00|33.56|30.96|33.65|31.05|34.34|31.74|33.27|30.67|0
1675451400000|2023-02-03 19:10:00|33.75|31.15|33.75|31.15|33.82|31.22|32.91|30.31|0
1675451700000|2023-02-03 19:15:00|33.73|31.13|32.8|30.2|33.79|31.19|32.52|29.92|0
1675452000000|2023-02-03 19:20:00|32.98|30.38|32.44|29.84|33.31|30.71|32.37|29.77|0
1675452300000|2023-02-03 19:25:00|32.51|29.91|33.23|30.63|33.27|30.67|32.3|29.7|0
1675452600000|2023-02-03 19:30:00|33.16|30.56|32.84|30.24|33.16|30.56|32.12|29.52|0
1675452900000|2023-02-03 19:35:00|32.8|30.2|33.97|31.37|34.08|31.48|32.76|30.16|0
1675453200000|2023-02-03 19:40:00|34|31.4|32.44|29.84|34.15|31.55|32.41|29.81|0
1675453500000|2023-02-03 19:45:00|32.41|29.81|32.52|29.92|32.52|29.92|32.02|29.42|0
1675453800000|2023-02-03 19:50:00|32.48|29.88|32.37|29.77|32.52|29.92|31.84|29.24|0
1675454100000|2023-02-03 19:55:00|32.3|29.7|31.45|28.85|32.59|29.99|31.1|28.5|0
1675454400000|2023-02-03 20:00:00|31.35|28.75|30.86|28.26|31.35|28.75|30.48|27.88|0
1675454700000|2023-02-03 20:05:00|30.79|28.19|31.44|28.84|31.62|29.02|30.44|27.84|0
1675455000000|2023-02-03 20:10:00|31.41|28.81|32.04|29.44|32.08|29.48|31.06|28.46|0
1675455300000|2023-02-03 20:15:00|31.9|29.3|32.69|30.09|33.03|30.43|31.62|29.02|0
1675455600000|2023-02-03 20:20:00|32.72|30.12|32.59|29.99|33.64|31.04|32.13|29.53|0
1675455900000|2023-02-03 20:25:00|32.66|30.06|32.27|29.67|33.1|30.5|32.27|29.67|0
1675456200000|2023-02-03 20:30:00|32.23|29.63|31.88|29.28|32.91|30.31|31.84|29.24|0
1675456500000|2023-02-03 20:35:00|31.84|29.24|31.63|29.03|32.19|29.59|31.45|28.85|0
1675456800000|2023-02-03 20:40:00|31.66|29.06|31.73|29.13|32.42|29.82|31.56|28.96|0
1675457100000|2023-02-03 20:45:00|31.66|29.06|31.24|28.64|31.98|29.38|31.14|28.54|0
1675457400000|2023-02-03 20:50:00|31.35|28.75|32.44|29.84|32.48|29.88|31.14|28.54|0
1675457700000|2023-02-03 20:55:00|32.51|29.91|32.23|29.63|32.66|30.06|32.12|29.52|0
1675458000000|2023-02-03 21:00:00|32.19|29.59|32.05|29.45|32.19|29.59|31.94|29.34|0
1675458300000|2023-02-03 21:05:00|32.08|29.48|31.83|29.23|32.08|29.48|31.83|29.23|0
1675458600000|2023-02-03 21:10:00|31.73|29.13|31.87|29.27|31.9|29.3|31.55|28.95|0
1675646100000|2023-02-06 01:15:00|30.42|27.62|30.42|27.62|30.49|27.69|30.42|27.62|0
1675646400000|2023-02-06 01:20:00|30.38|27.58|30.28|27.48|30.42|27.62|30.25|27.45|0
1675646700000|2023-02-06 01:25:00|30.25|27.45|30.21|27.41|30.28|27.48|30.18|27.38|0
1675647000000|2023-02-06 01:30:00|30.18|27.38|30.31|27.51|30.45|27.65|29.74|26.94|0
1675647300000|2023-02-06 01:35:00|30.28|27.48|30.69|27.89|30.76|27.96|30.25|27.45|0
1675647600000|2023-02-06 01:40:00|30.65|27.85|30.79|27.99|30.89|28.09|30.58|27.78|0
1675647900000|2023-02-06 01:45:00|30.76|27.96|30.69|27.89|30.79|27.99|30.62|27.82|0
1675648200000|2023-02-06 01:50:00|30.65|27.85|30.62|27.82|30.75|27.95|30.62|27.82|0
1675648500000|2023-02-06 01:55:00|30.65|27.85|30.62|27.82|30.65|27.85|30.51|27.71|0
1675648800000|2023-02-06 02:00:00|30.58|27.78|30.75|27.95|30.75|27.95|30.28|27.48|0
1675649100000|2023-02-06 02:05:00|30.72|27.92|30.55|27.75|30.72|27.92|30.55|27.75|0
1675649400000|2023-02-06 02:10:00|30.44|27.64|30.51|27.71|30.75|27.95|30.41|27.61|0
1675649700000|2023-02-06 02:15:00|30.48|27.68|30.44|27.64|30.48|27.68|30.31|27.51|0
1675650000000|2023-02-06 02:20:00|30.41|27.61|30.48|27.68|30.54|27.74|30.41|27.61|0
1675650300000|2023-02-06 02:25:00|30.51|27.71|30.34|27.54|30.54|27.74|30.34|27.54|0
1675650600000|2023-02-06 02:30:00|30.3|27.5|30.3|27.5|30.37|27.57|30.27|27.47|0
1675650900000|2023-02-06 02:35:00|30.34|27.54|30.3|27.5|30.64|27.84|30.13|27.33|0
1675651200000|2023-02-06 02:40:00|30.34|27.54|30.17|27.37|30.34|27.54|30.17|27.37|0
1675651500000|2023-02-06 02:45:00|30.15|27.35|30.07|27.27|30.17|27.37|29.93|27.13|0
1675651800000|2023-02-06 02:50:00|30.03|27.23|29.93|27.13|30.1|27.3|29.9|27.1|0
1675652100000|2023-02-06 02:55:00|29.9|27.1|29.96|27.16|30|27.2|29.9|27.1|0
1675652400000|2023-02-06 03:00:00|29.93|27.13|30.06|27.26|30.1|27.3|29.93|27.13|0
1675652700000|2023-02-06 03:05:00|30.1|27.3|29.99|27.19|30.13|27.33|29.89|27.09|0
1675653000000|2023-02-06 03:10:00|30.03|27.23|29.86|27.06|30.03|27.23|29.86|27.06|0
1675653300000|2023-02-06 03:15:00|29.79|26.99|29.96|27.16|30.06|27.26|29.79|26.99|0
1675653600000|2023-02-06 03:20:00|29.93|27.13|29.82|27.02|29.96|27.16|29.79|26.99|0
1675653900000|2023-02-06 03:25:00|29.86|27.06|29.99|27.19|29.99|27.19|29.79|26.99|0
1675654200000|2023-02-06 03:30:00|29.97|27.17|29.92|27.12|29.99|27.19|29.89|27.09|0
1675654500000|2023-02-06 03:35:00|29.91|27.11|29.96|27.16|29.99|27.19|29.89|27.09|0
1675654800000|2023-02-06 03:40:00|29.94|27.14|29.79|26.99|29.96|27.16|29.79|26.99|0
1675655100000|2023-02-06 03:45:00|29.8|27|29.92|27.12|29.96|27.16|29.79|26.99|0
1675655400000|2023-02-06 03:50:00|29.96|27.16|29.85|27.05|29.99|27.19|29.85|27.05|0
1675655700000|2023-02-06 03:55:00|29.82|27.02|29.82|27.02|29.85|27.05|29.79|26.99|0
1675656000000|2023-02-06 04:00:00|29.79|26.99|29.82|27.02|29.85|27.05|29.75|26.95|0
1675656300000|2023-02-06 04:05:00|29.79|26.99|29.82|27.02|29.82|27.02|29.52|26.72|0
1675656600000|2023-02-06 04:10:00|29.85|27.05|29.92|27.12|29.99|27.19|29.85|27.05|0
1675656900000|2023-02-06 04:15:00|29.9|27.1|29.95|27.15|30.12|27.32|29.85|27.05|0
1675657200000|2023-02-06 04:20:00|29.98|27.18|29.88|27.08|30.07|27.27|29.85|27.05|0
1675657500000|2023-02-06 04:25:00|29.92|27.12|29.85|27.05|29.92|27.12|29.82|27.02|0
1675657800000|2023-02-06 04:30:00|29.82|27.02|29.81|27.01|29.85|27.05|29.78|26.98|0
1675658100000|2023-02-06 04:35:00|29.85|27.05|29.85|27.05|29.91|27.11|29.85|27.05|0
1675658400000|2023-02-06 04:40:00|29.81|27.01|29.75|26.95|29.81|27.01|29.65|26.85|0
1675658700000|2023-02-06 04:45:00|29.76|26.96|29.75|26.95|29.78|26.98|29.68|26.88|0
1675659000000|2023-02-06 04:50:00|29.73|26.93|29.71|26.91|29.75|26.95|29.64|26.84|0
1675659300000|2023-02-06 04:55:00|29.68|26.88|29.74|26.94|29.78|26.98|29.64|26.84|0
1675659600000|2023-02-06 05:00:00|29.78|26.98|29.84|27.04|29.84|27.04|29.61|26.81|0
1675659900000|2023-02-06 05:05:00|29.81|27.01|29.68|26.88|29.81|27.01|29.64|26.84|0
1675660200000|2023-02-06 05:10:00|29.64|26.84|29.64|26.84|29.78|26.98|29.64|26.84|0
1675660500000|2023-02-06 05:15:00|29.67|26.87|29.51|26.71|29.67|26.87|29.44|26.64|0
1675660800000|2023-02-06 05:20:00|29.54|26.74|29.25|26.46|29.54|26.74|29.17|26.39|0
1675661100000|2023-02-06 05:25:00|29.23|26.45|29.27|26.48|29.3|26.51|29.06|26.29|0
1675661400000|2023-02-06 05:30:00|29.3|26.51|29.3|26.51|29.41|26.61|29.23|26.45|0
1675661700000|2023-02-06 05:35:00|29.34|26.54|29.37|26.57|29.41|26.61|29.2|26.42|0
1675662000000|2023-02-06 05:40:00|29.41|26.61|29.47|26.67|29.6|26.8|29.4|26.6|0
1675662300000|2023-02-06 05:45:00|29.5|26.7|29.57|26.77|29.64|26.84|29.47|26.67|0
1675662600000|2023-02-06 05:50:00|29.54|26.74|29.7|26.9|29.77|26.97|29.5|26.7|0
1675662900000|2023-02-06 05:55:00|29.67|26.87|29.77|26.97|29.8|27|29.54|26.74|0
1675663200000|2023-02-06 06:00:00|29.78|26.98|29.73|26.93|29.87|27.07|29.7|26.9|0
1675663500000|2023-02-06 06:05:00|29.77|26.97|29.73|26.93|29.83|27.03|29.67|26.87|0
1675663800000|2023-02-06 06:10:00|29.7|26.9|29.77|26.97|29.87|27.07|29.67|26.87|0
1675664100000|2023-02-06 06:15:00|29.8|27|29.57|26.77|29.8|27|29.53|26.73|0
1675664400000|2023-02-06 06:20:00|29.56|26.76|29.46|26.66|29.63|26.83|29.43|26.63|0
1675664700000|2023-02-06 06:25:00|29.5|26.7|29.9|27.1|29.9|27.1|29.46|26.66|0
1675665000000|2023-02-06 06:30:00|29.93|27.13|29.4|26.6|29.93|27.13|29.29|26.5|0
1675665300000|2023-02-06 06:35:00|29.41|26.61|29.43|26.63|29.56|26.76|29.4|26.6|0
1675665600000|2023-02-06 06:40:00|29.41|26.61|29.46|26.66|29.5|26.7|29.33|26.53|0
1675665900000|2023-02-06 06:45:00|29.43|26.63|29.36|26.56|29.43|26.63|29.26|26.47|0
1675666200000|2023-02-06 06:50:00|29.34|26.55|29.01|26.25|29.46|26.66|28.98|26.22|0
1675666500000|2023-02-06 06:55:00|29.05|26.28|29.05|26.28|29.12|26.34|28.98|26.22|0
1675666800000|2023-02-06 07:00:00|29.1|26.33|28.87|26.12|29.22|26.44|28.87|26.12|0
1675667100000|2023-02-06 07:05:00|28.8|26.2|29.06|26.46|29.09|26.49|28.73|26.13|0
1675667400000|2023-02-06 07:10:00|29.03|26.43|28.94|26.34|29.13|26.53|28.88|26.28|0
1675667700000|2023-02-06 07:15:00|28.93|26.33|29.11|26.51|29.29|26.69|28.93|26.33|0
1675668000000|2023-02-06 07:20:00|29.16|26.56|28.99|26.39|29.22|26.62|28.96|26.36|0
1675668300000|2023-02-06 07:25:00|28.96|26.36|29.12|26.52|29.26|26.66|28.96|26.36|0
1675668600000|2023-02-06 07:30:00|29.02|26.42|29.24|26.64|29.25|26.65|28.96|26.36|0
1675668900000|2023-02-06 07:35:00|29.22|26.62|29.35|26.75|29.35|26.75|29.19|26.59|0
1675669200000|2023-02-06 07:40:00|29.32|26.72|29.12|26.52|29.32|26.72|29.02|26.42|0
1675669500000|2023-02-06 07:45:00|29.09|26.49|29.09|26.49|29.19|26.59|28.99|26.39|0
1675669800000|2023-02-06 07:50:00|29.12|26.52|29.19|26.59|29.25|26.65|28.96|26.36|0
1675670100000|2023-02-06 07:55:00|29.17|26.57|29.22|26.62|29.28|26.68|29.09|26.49|0
1675670400000|2023-02-06 08:00:00|29.27|26.67|29.35|26.75|29.45|26.85|28.87|26.27|0
1675670700000|2023-02-06 08:05:00|29.38|26.78|29.32|26.72|29.52|26.92|29.09|26.49|0
1675671000000|2023-02-06 08:10:00|29.3|26.7|29.51|26.91|29.55|26.95|29.22|26.62|0
1675671300000|2023-02-06 08:15:00|29.58|26.98|29.23|26.63|29.58|26.98|29.18|26.58|0
1675671600000|2023-02-06 08:20:00|29.25|26.65|29.35|26.75|29.77|27.17|29.07|26.47|0
1675671900000|2023-02-06 08:25:00|29.34|26.74|29.07|26.47|29.4|26.8|28.98|26.38|0
1675672200000|2023-02-06 08:30:00|29.04|26.44|29.57|26.97|29.77|27.17|29.01|26.41|0
1675672500000|2023-02-06 08:35:00|29.54|26.94|29.63|27.03|29.67|27.07|29.44|26.84|0
1675672800000|2023-02-06 08:40:00|29.67|27.07|29.73|27.13|29.8|27.2|29.58|26.98|0
1675673100000|2023-02-06 08:45:00|29.77|27.17|29.58|26.98|29.8|27.2|29.37|26.77|0
1675673400000|2023-02-06 08:50:00|29.62|27.02|29.43|26.83|29.77|27.17|29.43|26.83|0
1675673700000|2023-02-06 08:55:00|29.4|26.8|29.17|26.57|29.47|26.87|29.07|26.47|0
1675674000000|2023-02-06 09:00:00|29.2|26.6|28.97|26.37|29.2|26.6|28.91|26.31|0
1675674300000|2023-02-06 09:05:00|29|26.4|28.97|26.37|29.27|26.67|28.97|26.37|0
1675674600000|2023-02-06 09:10:00|28.94|26.34|28.55|25.95|29.1|26.5|28.48|25.88|0
1675674900000|2023-02-06 09:15:00|28.58|25.98|28.51|25.91|28.61|26.01|28.32|25.72|0
1675675200000|2023-02-06 09:20:00|28.55|25.95|28.61|26.01|28.74|26.14|28.51|25.91|0
1675675500000|2023-02-06 09:25:00|28.58|25.98|28.61|26.01|28.84|26.24|28.54|25.94|0
1675675800000|2023-02-06 09:30:00|28.64|26.04|28.8|26.2|29.03|26.43|28.64|26.04|0
1675676100000|2023-02-06 09:35:00|28.84|26.24|28.48|25.88|28.87|26.27|28.41|25.81|0
1675676400000|2023-02-06 09:40:00|28.51|25.91|28.06|25.46|28.54|25.94|28.03|25.43|0
1675676700000|2023-02-06 09:45:00|28.03|25.43|28.12|25.52|28.19|25.59|27.97|25.37|0
1675677000000|2023-02-06 09:50:00|28.09|25.49|27.87|25.27|28.12|25.52|27.77|25.17|0
1675677300000|2023-02-06 09:55:00|27.85|25.25|27.65|25.05|27.88|25.28|27.62|25.02|0
1675677600000|2023-02-06 10:00:00|27.62|25.02|27.46|24.86|27.71|25.11|27.3|24.7|0
1675677900000|2023-02-06 10:05:00|27.43|24.83|27.49|24.89|27.65|25.05|27.4|24.8|0
1675678200000|2023-02-06 10:10:00|27.52|24.92|27.74|25.14|27.74|25.14|27.49|24.89|0
1675678500000|2023-02-06 10:15:00|27.71|25.11|27.43|24.83|27.77|25.17|27.43|24.83|0
1675678800000|2023-02-06 10:20:00|27.46|24.86|27.36|24.76|27.56|24.96|27.33|24.73|0
1675679100000|2023-02-06 10:25:00|27.42|24.82|27.3|24.7|27.42|24.82|27.1|24.52|0
1675679400000|2023-02-06 10:30:00|27.31|24.71|27.23|24.64|27.39|24.79|27.2|24.61|0
1675679700000|2023-02-06 10:35:00|27.2|24.61|27|24.43|27.33|24.73|26.94|24.37|0
1675680000000|2023-02-06 10:40:00|26.97|24.4|27.07|24.49|27.26|24.67|26.94|24.37|0
1675680300000|2023-02-06 10:45:00|27.1|24.52|26.74|24.2|27.26|24.67|26.71|24.17|0
1675680600000|2023-02-06 10:50:00|26.78|24.23|27.26|24.67|27.26|24.67|26.71|24.17|0
1675680900000|2023-02-06 10:55:00|27.28|24.68|27.48|24.88|27.55|24.95|27.26|24.67|0
1675681200000|2023-02-06 11:00:00|27.51|24.91|27.1|24.52|27.54|24.94|27.07|24.49|0
1675681500000|2023-02-06 11:05:00|27.13|24.55|27.13|24.55|27.29|24.69|27.1|24.52|0
1675681800000|2023-02-06 11:10:00|27.1|24.52|27.06|24.49|27.19|24.6|26.87|24.31|0
1675682100000|2023-02-06 11:15:00|27.11|24.53|27.26|24.66|27.42|24.82|27.11|24.53|0
1675682400000|2023-02-06 11:20:00|27.29|24.69|27.23|24.63|27.32|24.72|27.06|24.49|0
1675682700000|2023-02-06 11:25:00|27.26|24.66|27.22|24.63|27.35|24.75|27.09|24.51|0
1675683000000|2023-02-06 11:30:00|27.13|24.54|26.87|24.31|27.19|24.6|26.87|24.31|0
1675683300000|2023-02-06 11:35:00|26.9|24.34|27.16|24.57|27.16|24.57|26.9|24.34|0
1675683600000|2023-02-06 11:40:00|27.14|24.56|27.37|24.77|27.38|24.78|27.09|24.51|0
1675683900000|2023-02-06 11:45:00|27.35|24.75|27.73|25.13|27.73|25.13|27.3|24.7|0
1675684200000|2023-02-06 11:50:00|27.69|25.09|27.79|25.19|27.79|25.19|27.51|24.91|0
1675684500000|2023-02-06 11:55:00|27.76|25.16|27.91|25.31|27.98|25.38|27.71|25.11|0
1675684800000|2023-02-06 12:00:00|27.98|25.38|27.85|25.25|28.23|25.63|27.82|25.22|0
1675685100000|2023-02-06 12:05:00|27.83|25.23|28.23|25.63|28.26|25.66|27.83|25.23|0
1675685400000|2023-02-06 12:10:00|28.26|25.66|28.36|25.76|28.46|25.86|28.2|25.6|0
1675685700000|2023-02-06 12:15:00|28.39|25.79|27.94|25.34|28.42|25.82|27.94|25.34|0
1675686000000|2023-02-06 12:20:00|27.93|25.33|27.82|25.22|28.13|25.53|27.82|25.22|0
1675686300000|2023-02-06 12:25:00|27.85|25.25|28.1|25.5|28.1|25.5|27.78|25.18|0
1675686600000|2023-02-06 12:30:00|28.12|25.52|28.07|25.47|28.13|25.53|27.81|25.21|0
1675686900000|2023-02-06 12:35:00|28.1|25.5|28.58|25.98|28.65|26.05|28.04|25.44|0
1675687200000|2023-02-06 12:40:00|28.55|25.95|28.78|26.18|28.87|26.27|28.52|25.92|0
1675687500000|2023-02-06 12:45:00|28.81|26.21|28.97|26.37|29|26.4|28.71|26.11|0
1675687800000|2023-02-06 12:50:00|29|26.4|28.84|26.24|29|26.4|28.81|26.21|0
1675688100000|2023-02-06 12:55:00|28.85|26.25|28.81|26.21|28.94|26.34|28.71|26.11|0
1675688400000|2023-02-06 13:00:00|28.84|26.24|28.58|25.98|28.9|26.3|28.51|25.91|0
1675688700000|2023-02-06 13:05:00|28.56|25.96|28.58|25.98|28.61|26.01|28.29|25.69|0
1675689000000|2023-02-06 13:10:00|28.54|25.94|28.54|25.94|28.67|26.07|28.48|25.88|0
1675689300000|2023-02-06 13:15:00|28.51|25.91|28.8|26.2|28.8|26.2|28.48|25.88|0
1675689600000|2023-02-06 13:20:00|28.77|26.17|28.51|25.91|29|26.4|28.51|25.91|0
1675689900000|2023-02-06 13:25:00|28.48|25.88|28.57|25.97|28.74|26.14|28.41|25.81|0
1675690200000|2023-02-06 13:30:00|28.64|26.04|27.9|25.3|28.7|26.1|27.81|25.21|0
1675690500000|2023-02-06 13:35:00|27.87|25.27|29.83|27.23|29.83|27.23|27.65|25.05|0
1675690800000|2023-02-06 13:40:00|29.45|26.85|29.94|27.34|30.01|27.41|29.38|26.78|0
1675691100000|2023-02-06 13:45:00|29.91|27.31|29.35|26.75|29.91|27.31|29.32|26.72|0
1675691400000|2023-02-06 13:50:00|29.36|26.76|29.68|27.08|29.68|27.08|29.25|26.65|0
1675691700000|2023-02-06 13:55:00|29.61|27.01|29.77|27.17|29.81|27.21|29.44|26.84|0
1675692000000|2023-02-06 14:00:00|29.67|27.07|29.91|27.31|29.91|27.31|29.67|27.07|0
1675692300000|2023-02-06 14:05:00|29.94|27.34|29.74|27.14|30.07|27.47|29.64|27.04|0
1675692600000|2023-02-06 14:10:00|29.71|27.11|29.67|27.07|29.74|27.14|29.51|26.91|0
1675692900000|2023-02-06 14:15:00|29.64|27.04|29.97|27.37|29.97|27.37|29.51|26.91|0
1675693200000|2023-02-06 14:20:00|29.9|27.3|30.2|27.6|30.4|27.8|29.9|27.3|0
1675693500000|2023-02-06 14:25:00|30.1|27.5|30.27|27.67|30.5|27.9|30.04|27.44|0
1675693800000|2023-02-06 14:30:00|30.4|27.8|31.56|28.96|31.77|29.17|30.4|27.8|0
1675694100000|2023-02-06 14:35:00|31.42|28.82|28.66|26.06|31.56|28.96|28.66|26.06|0
1675694400000|2023-02-06 14:40:00|28.73|26.13|28.05|25.45|28.83|26.23|27.76|25.16|0
1675694700000|2023-02-06 14:45:00|27.95|25.35|28.63|26.03|28.82|26.22|27.92|25.32|0
1675695000000|2023-02-06 14:50:00|28.53|25.93|28.47|25.87|29.22|26.62|27.95|25.35|0
1675695300000|2023-02-06 14:55:00|28.5|25.9|28.86|26.26|28.95|26.35|28.14|25.54|0
1675695600000|2023-02-06 15:00:00|28.89|26.29|28.89|26.29|29.38|26.78|28.47|25.87|0
1675695900000|2023-02-06 15:05:00|28.95|26.35|28.93|26.33|29.15|26.55|28.25|25.65|0
1675696200000|2023-02-06 15:10:00|29|26.4|27.9|25.3|29|26.4|27.77|25.17|0
1675696500000|2023-02-06 15:15:00|27.86|25.26|27.06|24.49|27.93|25.33|26.97|24.4|0
1675696800000|2023-02-06 15:20:00|26.97|24.4|26.74|24.19|27.16|24.57|26.54|24.02|0
1675697100000|2023-02-06 15:25:00|26.67|24.13|26.58|24.04|27|24.43|26.38|23.87|0
1675697400000|2023-02-06 15:30:00|26.51|23.99|26.35|23.84|26.54|24.02|25.75|23.3|0
1675697700000|2023-02-06 15:35:00|26.41|23.9|26.64|24.1|26.9|24.34|26.29|23.78|0
1675698000000|2023-02-06 15:40:00|26.67|24.13|27.49|24.89|27.77|25.17|26.48|23.96|0
1675698300000|2023-02-06 15:45:00|27.46|24.86|27.83|25.23|27.99|25.39|27.33|24.73|0
1675698600000|2023-02-06 15:50:00|27.93|25.33|29.03|26.43|29.19|26.59|27.83|25.23|0
1675698900000|2023-02-06 15:55:00|29.09|26.49|28.5|25.9|29.39|26.79|28.4|25.8|0
1675699200000|2023-02-06 16:00:00|28.47|25.87|28.24|25.64|28.63|26.03|28.24|25.64|0
1675699500000|2023-02-06 16:05:00|28.27|25.67|28.3|25.7|29.25|26.65|28.27|25.67|0
1675699800000|2023-02-06 16:10:00|28.34|25.74|28.4|25.8|28.56|25.96|28.11|25.51|0
1675700100000|2023-02-06 16:15:00|28.34|25.74|29.29|26.69|29.45|26.85|28.34|25.74|0
1675700400000|2023-02-06 16:20:00|29.25|26.65|29.28|26.68|29.45|26.85|28.99|26.39|0
1675700700000|2023-02-06 16:25:00|29.32|26.72|29.59|26.99|29.72|27.12|29.25|26.65|0
1675701000000|2023-02-06 16:30:00|29.65|27.05|28.9|26.3|29.82|27.22|28.87|26.27|0
1675701300000|2023-02-06 16:35:00|28.95|26.35|28.8|26.2|29.07|26.47|28.74|26.14|0
1675701600000|2023-02-06 16:40:00|28.77|26.17|28.54|25.94|28.85|26.25|28.38|25.78|0
1675701900000|2023-02-06 16:45:00|28.57|25.97|28.06|25.46|28.71|26.11|27.96|25.36|0
1675702200000|2023-02-06 16:50:00|28.12|25.52|28.02|25.42|28.51|25.91|27.9|25.3|0
1675702500000|2023-02-06 16:55:00|27.99|25.39|27.55|24.95|28.22|25.62|27.36|24.76|0
1675702800000|2023-02-06 17:00:00|27.51|24.91|27.36|24.76|27.64|25.04|27.03|24.46|0
1675703100000|2023-02-06 17:05:00|27.32|24.72|27.77|25.17|27.99|25.39|27.32|24.72|0
1675703400000|2023-02-06 17:10:00|27.8|25.2|27.7|25.1|27.99|25.39|27.67|25.07|0
1675703700000|2023-02-06 17:15:00|27.67|25.07|27.06|24.48|27.86|25.26|27.03|24.45|0
1675704000000|2023-02-06 17:20:00|27.04|24.47|27.48|24.88|27.64|25.04|27.03|24.45|0
1675704300000|2023-02-06 17:25:00|27.45|24.85|27.41|24.81|27.7|25.1|27.29|24.69|0
1675704600000|2023-02-06 17:30:00|27.38|24.78|27.95|25.35|28.18|25.58|27.38|24.78|0
1675704900000|2023-02-06 17:35:00|27.99|25.39|28.05|25.45|28.44|25.84|27.92|25.32|0
1675705200000|2023-02-06 17:40:00|28.11|25.51|27.82|25.22|28.4|25.8|27.67|25.07|0
1675705500000|2023-02-06 17:45:00|27.79|25.19|28.14|25.54|28.47|25.87|27.79|25.19|0
1675705800000|2023-02-06 17:50:00|28.11|25.51|27.82|25.22|28.24|25.64|27.63|25.03|0
1675706100000|2023-02-06 17:55:00|27.79|25.19|27.76|25.16|27.98|25.38|27.63|25.03|0
1675706400000|2023-02-06 18:00:00|27.82|25.22|27.57|24.97|27.89|25.29|27.28|24.69|0
1675706700000|2023-02-06 18:05:00|27.66|25.06|27.82|25.22|28.08|25.48|27.44|24.84|0
1675707000000|2023-02-06 18:10:00|27.88|25.28|27.95|25.35|28.01|25.41|26.82|24.27|0
1675707300000|2023-02-06 18:15:00|27.88|25.28|28.17|25.57|28.2|25.6|27.72|25.12|0
1675707600000|2023-02-06 18:20:00|28.11|25.51|28.07|25.47|28.27|25.67|27.98|25.38|0
1675707900000|2023-02-06 18:25:00|28.11|25.51|27.53|24.93|28.24|25.64|27.5|24.9|0
1675708200000|2023-02-06 18:30:00|27.5|24.9|27.59|24.99|27.85|25.25|27.41|24.81|0
1675708500000|2023-02-06 18:35:00|27.63|25.03|27.56|24.96|27.85|25.25|27.41|24.81|0
1675708800000|2023-02-06 18:40:00|27.59|24.99|28.83|26.23|28.83|26.23|27.08|24.5|0
1675709100000|2023-02-06 18:45:00|28.77|26.17|28.47|25.87|28.89|26.29|28.37|25.77|0
1675709400000|2023-02-06 18:50:00|28.44|25.84|28.73|26.13|29.09|26.49|28.44|25.84|0
1675709700000|2023-02-06 18:55:00|28.76|26.16|29.1|26.5|29.22|26.62|28.62|26.02|0
1675710000000|2023-02-06 19:00:00|29.09|26.49|29.61|27.01|29.82|27.22|29.05|26.45|0
1675710300000|2023-02-06 19:05:00|29.65|27.05|29.61|27.01|29.78|27.18|29.45|26.85|0
1675710600000|2023-02-06 19:10:00|29.65|27.05|29.81|27.21|30.08|27.48|29.61|27.01|0
1675710900000|2023-02-06 19:15:00|29.85|27.25|30.32|27.72|30.56|27.96|29.81|27.21|0
1675711200000|2023-02-06 19:20:00|30.35|27.75|29.88|27.28|30.45|27.85|29.85|27.25|0
1675711500000|2023-02-06 19:25:00|29.85|27.25|29.73|27.13|30.01|27.41|29.54|26.94|0
1675711800000|2023-02-06 19:30:00|29.71|27.11|29.28|26.68|29.81|27.21|29.28|26.68|0
1675712100000|2023-02-06 19:35:00|29.31|26.71|29.25|26.65|29.48|26.88|29.08|26.48|0
1675712400000|2023-02-06 19:40:00|29.28|26.68|29.21|26.61|29.31|26.71|28.75|26.15|0
1675712700000|2023-02-06 19:45:00|29.18|26.58|29.24|26.64|29.38|26.78|28.98|26.38|0
1675713000000|2023-02-06 19:50:00|29.18|26.58|29.31|26.71|29.31|26.71|28.79|26.19|0
1675713300000|2023-02-06 19:55:00|29.28|26.68|29.51|26.91|29.51|26.91|29.05|26.45|0
1675713600000|2023-02-06 20:00:00|29.47|26.87|29.18|26.58|29.57|26.97|29.14|26.54|0
1675713900000|2023-02-06 20:05:00|29.21|26.61|29.14|26.54|29.21|26.61|28.52|25.92|0
1675714200000|2023-02-06 20:10:00|29.11|26.51|28.52|25.92|29.11|26.51|28.46|25.86|0
1675714500000|2023-02-06 20:15:00|28.46|25.86|28.55|25.95|28.81|26.21|28.2|25.6|0
1675714800000|2023-02-06 20:20:00|28.62|26.02|28.23|25.63|28.91|26.31|28.23|25.63|0
1675715100000|2023-02-06 20:25:00|28.26|25.66|28.09|25.49|28.43|25.83|27.95|25.35|0
1675715400000|2023-02-06 20:30:00|28.04|25.44|28.55|25.95|28.65|26.05|27.57|24.97|0
1675715700000|2023-02-06 20:35:00|28.52|25.92|28.81|26.21|29.17|26.57|28.52|25.92|0
1675716000000|2023-02-06 20:40:00|28.78|26.18|28.75|26.15|29.07|26.47|28.62|26.02|0
1675716300000|2023-02-06 20:45:00|28.55|25.95|28.49|25.89|28.88|26.28|28.23|25.63|0
1675716600000|2023-02-06 20:50:00|28.45|25.85|29.23|26.63|29.43|26.83|28.45|25.85|0
1675716900000|2023-02-06 20:55:00|29.14|26.54|29.07|26.47|29.33|26.73|28.74|26.14|0
1675717200000|2023-02-06 21:00:00|29.1|26.5|29.1|26.5|29.33|26.73|29.1|26.5|0
1675717500000|2023-02-06 21:05:00|29.07|26.47|29.23|26.63|29.27|26.67|29.04|26.44|0
1675717800000|2023-02-06 21:10:00|29.2|26.6|29.1|26.5|29.33|26.73|29.04|26.44|0
1675718100000|2023-02-06 21:15:00|29.16|26.38|29.19|26.41|29.23|26.44|29.16|26.38|0
1675718400000|2023-02-06 21:20:00|29.23|26.44|29.23|26.44|29.26|26.47|29.19|26.41|0
1675718700000|2023-02-06 21:25:00|29.22|26.47|29.29|26.5|29.33|26.53|29.22|26.44|0
1675719000000|2023-02-06 21:30:00|29.33|26.53|29.33|26.53|29.36|26.57|29.22|26.44|0
1675719300000|2023-02-06 21:35:00|29.29|26.5|29.29|26.5|29.29|26.5|29.26|26.47|0
1675719600000|2023-02-06 21:40:00|29.33|26.53|29.26|26.47|29.33|26.53|29.26|26.47|0
1675719900000|2023-02-06 21:45:00|29.22|26.44|29.12|26.34|29.29|26.5|29.08|26.31|0
1675720200000|2023-02-06 21:50:00|29.15|26.38|29.25|26.47|29.25|26.47|29.12|26.34|0
1675720500000|2023-02-06 21:55:00|29.27|26.48|29.31|26.51|29.36|26.56|29.25|26.47|0
1675720800000|2023-02-06 22:00:00|29.35|26.55|29.3|26.51|29.35|26.55|29.24|26.46|0
1675721100000|2023-02-06 22:05:00|29.28|26.49|29.34|26.55|29.34|26.55|29.26|26.48|0
1675721400000|2023-02-06 22:10:00|29.3|26.51|29.26|26.47|29.33|26.54|29.26|26.47|0
1675721700000|2023-02-06 22:15:00|29.29|26.48|29.34|26.54|29.34|26.55|29.29|26.48|0
1675722000000|2023-02-06 22:20:00|29.33|26.52|29.31|26.52|29.33|26.52|29.3|26.51|0
1675722300000|2023-02-06 22:25:00|29.32|26.53|29.28|26.49|29.33|26.53|29.28|26.49|0
1675722600000|2023-02-06 22:30:00|29.29|26.5|29.34|26.54|29.41|26.61|29.28|26.49|0
1675722900000|2023-02-06 22:35:00|29.31|26.52|29.41|26.61|29.41|26.61|29.31|26.52|0
1675723200000|2023-02-06 22:40:00|29.45|26.65|29.4|26.6|29.45|26.65|29.34|26.55|0
1675723500000|2023-02-06 22:45:00|29.42|26.62|29.4|26.6|29.46|26.66|29.38|26.59|0
1675723800000|2023-02-06 22:50:00|29.39|26.59|29.38|26.59|29.39|26.59|29.38|26.59|0
1675724100000|2023-02-06 22:55:00|29.4|26.6|29.4|26.6|29.41|26.61|29.36|26.56|0
1675724400000|2023-02-06 23:00:00|29.33|26.54|29.38|26.58|29.5|26.7|29.31|26.52|0
1675724700000|2023-02-06 23:05:00|29.35|26.55|29.42|26.62|29.45|26.65|29.31|26.52|0
1675725000000|2023-02-06 23:10:00|29.38|26.58|29.75|26.95|29.88|27.08|29.35|26.55|0
1675725300000|2023-02-06 23:15:00|29.73|26.93|29.78|26.98|29.85|27.05|29.61|26.81|0
1675725600000|2023-02-06 23:20:00|29.79|26.99|29.71|26.91|29.79|26.99|29.64|26.84|0
1675725900000|2023-02-06 23:25:00|29.74|26.94|29.68|26.88|29.84|27.04|29.64|26.84|0
1675726200000|2023-02-06 23:30:00|29.64|26.84|29.64|26.84|29.68|26.88|29.54|26.74|0
1675726500000|2023-02-06 23:35:00|29.61|26.81|29.74|26.94|29.78|26.98|29.61|26.81|0
1675726800000|2023-02-06 23:40:00|29.76|26.96|29.91|27.11|29.94|27.14|29.71|26.91|0
1675727100000|2023-02-06 23:45:00|29.87|27.07|30.08|27.28|30.11|27.31|29.87|27.07|0
1675727400000|2023-02-06 23:50:00|30.11|27.31|29.97|27.17|30.14|27.34|29.97|27.17|0
1675727700000|2023-02-06 23:55:00|29.96|27.16|30.12|27.32|30.14|27.34|29.96|27.16|0
1675728000000|2023-02-07 00:00:00|30.17|27.37|30.07|27.27|30.24|27.44|30.01|27.21|0
1675728300000|2023-02-07 00:05:00|30.04|27.24|30.31|27.51|30.38|27.58|30.04|27.24|0
1675728600000|2023-02-07 00:10:00|30.34|27.54|30.44|27.64|30.48|27.68|30.31|27.51|0
1675728900000|2023-02-07 00:15:00|30.48|27.68|30.41|27.61|30.51|27.71|30.37|27.57|0
1675729200000|2023-02-07 00:20:00|30.44|27.64|30.41|27.61|30.48|27.68|30.31|27.51|0
1675729500000|2023-02-07 00:25:00|30.37|27.57|30.34|27.54|30.41|27.61|30.27|27.47|0
1675729800000|2023-02-07 00:30:00|30.37|27.57|30.47|27.67|30.51|27.71|30.34|27.54|0
1675730100000|2023-02-07 00:35:00|30.44|27.64|30.41|27.61|30.44|27.64|30.27|27.47|0
1675730400000|2023-02-07 00:40:00|30.44|27.64|30.37|27.57|30.44|27.64|30.3|27.5|0
1675730700000|2023-02-07 00:45:00|30.35|27.55|30.54|27.74|30.57|27.77|30.3|27.5|0
1675731000000|2023-02-07 00:50:00|30.57|27.77|30.4|27.6|30.57|27.77|30.37|27.57|0
1675731300000|2023-02-07 00:55:00|30.47|27.67|30.61|27.81|30.64|27.84|30.47|27.67|0
1675731600000|2023-02-07 01:00:00|30.64|27.84|30.74|27.94|30.78|27.98|30.61|27.81|0
1675731900000|2023-02-07 01:05:00|30.71|27.91|30.69|27.89|30.74|27.94|30.57|27.77|0
1675732200000|2023-02-07 01:10:00|30.67|27.87|30.89|28.09|30.91|28.11|30.67|27.87|0
1675732500000|2023-02-07 01:15:00|30.91|28.11|30.91|28.11|30.91|28.11|30.81|28.01|0
1675732800000|2023-02-07 01:20:00|30.89|28.09|30.74|27.94|30.91|28.11|30.74|27.94|0
1675733100000|2023-02-07 01:25:00|30.7|27.9|30.89|28.09|30.91|28.11|30.67|27.87|0
1675733400000|2023-02-07 01:30:00|30.91|28.11|30.74|27.94|30.98|28.18|30.67|27.87|0
1675733700000|2023-02-07 01:35:00|30.75|27.95|30.63|27.83|30.75|27.95|30.6|27.8|0
1675734000000|2023-02-07 01:40:00|30.67|27.87|30.53|27.73|30.7|27.9|30.46|27.66|0
1675734300000|2023-02-07 01:45:00|30.5|27.7|30.56|27.76|30.63|27.83|30.5|27.7|0
1675734600000|2023-02-07 01:50:00|30.6|27.8|30.7|27.9|30.77|27.97|30.56|27.76|0
1675734900000|2023-02-07 01:55:00|30.73|27.93|30.87|28.07|30.94|28.14|30.68|27.88|0
1675735200000|2023-02-07 02:00:00|30.9|28.1|30.8|28|30.94|28.14|30.77|27.97|0
1675735500000|2023-02-07 02:05:00|30.84|28.04|30.66|27.86|30.85|28.05|30.66|27.86|0
1675735800000|2023-02-07 02:10:00|30.63|27.83|30.66|27.86|30.77|27.97|30.6|27.8|0
1675736100000|2023-02-07 02:15:00|30.63|27.83|30.59|27.79|30.66|27.86|30.53|27.73|0
1675736400000|2023-02-07 02:20:00|30.56|27.76|30.66|27.86|30.7|27.9|30.46|27.66|0
1675736700000|2023-02-07 02:25:00|30.63|27.83|30.59|27.79|30.66|27.86|30.49|27.69|0
1675737000000|2023-02-07 02:30:00|30.63|27.83|30.59|27.79|30.66|27.86|30.59|27.79|0
1675737300000|2023-02-07 02:35:00|30.63|27.83|30.56|27.76|30.66|27.86|30.56|27.76|0
1675737600000|2023-02-07 02:40:00|30.49|27.69|30.62|27.82|30.62|27.82|30.49|27.69|0
1675737900000|2023-02-07 02:45:00|30.59|27.79|30.61|27.81|30.62|27.82|30.49|27.69|0
1675738200000|2023-02-07 02:50:00|30.62|27.82|30.79|27.99|30.79|27.99|30.59|27.79|0
1675738500000|2023-02-07 02:55:00|30.76|27.96|30.79|27.99|30.79|27.99|30.69|27.89|0
1675738800000|2023-02-07 03:00:00|30.83|28.03|30.69|27.89|30.83|28.03|30.69|27.89|0
1675739100000|2023-02-07 03:05:00|30.66|27.86|30.76|27.96|30.76|27.96|30.59|27.79|0
1675739400000|2023-02-07 03:10:00|30.79|27.99|30.65|27.85|30.83|28.03|30.65|27.85|0
1675739700000|2023-02-07 03:15:00|30.67|27.87|30.72|27.92|30.79|27.99|30.59|27.79|0
1675740000000|2023-02-07 03:20:00|30.76|27.96|30.79|27.99|30.79|27.99|30.72|27.92|0
1675740300000|2023-02-07 03:25:00|30.75|27.95|30.75|27.95|30.79|27.99|30.72|27.92|0
1675740600000|2023-02-07 03:30:00|30.79|27.99|30.51|27.71|30.79|27.99|30.45|27.65|0
1675740900000|2023-02-07 03:35:00|30.55|27.75|30.51|27.71|30.62|27.82|30.45|27.65|0
1675741200000|2023-02-07 03:40:00|30.5|27.7|30.41|27.61|30.51|27.71|30.41|27.61|0
1675741500000|2023-02-07 03:45:00|30.44|27.64|30.49|27.69|30.55|27.75|30.38|27.58|0
1675741800000|2023-02-07 03:50:00|30.51|27.71|30.24|27.44|30.51|27.71|30.24|27.44|0
1675742100000|2023-02-07 03:55:00|30.27|27.47|30.31|27.51|30.31|27.51|30.24|27.44|0
1675742400000|2023-02-07 04:00:00|30.34|27.54|30.41|27.61|30.48|27.68|30.27|27.47|0
1675742700000|2023-02-07 04:05:00|30.39|27.59|30.44|27.64|30.44|27.64|30.31|27.51|0
1675743000000|2023-02-07 04:10:00|30.41|27.61|30.41|27.61|30.44|27.64|30.37|27.57|0
1675743300000|2023-02-07 04:15:00|30.37|27.57|30.1|27.3|30.37|27.57|30.1|27.3|0
1675743600000|2023-02-07 04:20:00|30.14|27.34|30.07|27.27|30.2|27.4|30.03|27.23|0
1675743900000|2023-02-07 04:25:00|30.1|27.3|30.13|27.33|30.13|27.33|30.07|27.27|0
1675744200000|2023-02-07 04:30:00|30.12|27.32|30.1|27.3|30.13|27.33|30.07|27.27|0
1675744500000|2023-02-07 04:35:00|30.13|27.33|29.96|27.16|30.13|27.33|29.9|27.1|0
1675744800000|2023-02-07 04:40:00|29.93|27.13|29.8|27|29.96|27.16|29.8|27|0
1675745100000|2023-02-07 04:45:00|29.83|27.03|29.8|27|29.86|27.06|29.8|27|0
1675745400000|2023-02-07 04:50:00|29.76|26.96|29.8|27|29.83|27.03|29.7|26.9|0
1675745700000|2023-02-07 04:55:00|29.79|26.99|29.69|26.89|29.83|27.03|29.69|26.89|0
1675746000000|2023-02-07 05:00:00|29.73|26.93|29.83|27.03|29.83|27.03|29.73|26.93|0
1675746300000|2023-02-07 05:05:00|29.89|27.09|29.93|27.13|30.03|27.23|29.89|27.09|0
1675746600000|2023-02-07 05:10:00|29.91|27.11|29.93|27.13|29.93|27.13|29.86|27.06|0
1675746900000|2023-02-07 05:15:00|29.96|27.16|29.92|27.12|29.99|27.19|29.92|27.12|0
1675747200000|2023-02-07 05:20:00|29.89|27.09|29.96|27.16|29.96|27.16|29.89|27.09|0
1675747500000|2023-02-07 05:25:00|29.92|27.12|29.96|27.16|29.96|27.16|29.89|27.09|0
1675747800000|2023-02-07 05:30:00|29.94|27.14|30.09|27.29|30.19|27.39|29.94|27.14|0
1675748100000|2023-02-07 05:35:00|30.12|27.32|29.96|27.16|30.12|27.32|29.96|27.16|0
1675748400000|2023-02-07 05:40:00|29.99|27.19|29.92|27.12|29.99|27.19|29.89|27.09|0
1675748700000|2023-02-07 05:45:00|29.89|27.09|29.82|27.02|29.92|27.12|29.82|27.02|0
1675749000000|2023-02-07 05:50:00|29.85|27.05|29.92|27.12|29.92|27.12|29.82|27.02|0
1675749300000|2023-02-07 05:55:00|29.95|27.15|30.05|27.25|30.12|27.32|29.95|27.15|0
1675749600000|2023-02-07 06:00:00|30.02|27.22|30.09|27.29|30.12|27.32|29.95|27.15|0
1675749900000|2023-02-07 06:05:00|30.12|27.32|30.02|27.22|30.19|27.39|29.98|27.18|0
1675750200000|2023-02-07 06:10:00|29.98|27.18|30.05|27.25|30.19|27.39|29.95|27.15|0
1675750500000|2023-02-07 06:15:00|30.02|27.22|30.05|27.25|30.05|27.25|29.95|27.15|0
1675750800000|2023-02-07 06:20:00|30.03|27.23|30.05|27.25|30.05|27.25|29.98|27.18|0
1675751100000|2023-02-07 06:25:00|30.02|27.22|29.88|27.08|30.05|27.25|29.85|27.05|0
1675751400000|2023-02-07 06:30:00|29.85|27.05|29.95|27.15|29.96|27.16|29.85|27.05|0
1675751700000|2023-02-07 06:35:00|29.96|27.16|29.91|27.11|29.98|27.18|29.88|27.08|0
1675752000000|2023-02-07 06:40:00|29.9|27.1|29.91|27.11|29.98|27.18|29.86|27.06|0
1675752300000|2023-02-07 06:45:00|29.88|27.08|29.81|27.01|29.91|27.11|29.78|26.98|0
1675752600000|2023-02-07 06:50:00|29.78|26.98|29.94|27.14|29.94|27.14|29.74|26.94|0
1675752900000|2023-02-07 06:55:00|29.93|27.13|29.88|27.08|29.94|27.14|29.88|27.08|0
1675753200000|2023-02-07 07:00:00|29.84|27.04|29.81|27.01|29.88|27.08|29.76|26.96|0
1675753500000|2023-02-07 07:05:00|29.71|27.11|29.84|27.24|29.91|27.31|29.71|27.11|0
1675753800000|2023-02-07 07:10:00|29.81|27.21|29.81|27.21|29.88|27.28|29.74|27.14|0
1675754100000|2023-02-07 07:15:00|29.84|27.24|29.81|27.21|30.08|27.48|29.77|27.17|0
1675754400000|2023-02-07 07:20:00|29.84|27.24|29.84|27.24|29.97|27.37|29.81|27.21|0
1675754700000|2023-02-07 07:25:00|29.82|27.22|29.97|27.37|29.97|27.37|29.81|27.21|0
1675755000000|2023-02-07 07:30:00|29.94|27.34|29.79|27.19|29.97|27.37|29.77|27.17|0
1675755300000|2023-02-07 07:35:00|29.8|27.2|29.67|27.07|29.84|27.24|29.67|27.07|0
1675755600000|2023-02-07 07:40:00|29.69|27.09|29.59|26.99|29.7|27.1|29.57|26.97|0
1675755900000|2023-02-07 07:45:00|29.6|27|29.54|26.94|29.6|27|29.44|26.84|0
1675756200000|2023-02-07 07:50:00|29.52|26.92|29.44|26.84|29.7|27.1|29.44|26.84|0
1675756500000|2023-02-07 07:55:00|29.4|26.8|29.5|26.9|29.63|27.03|29.37|26.77|0
1675756800000|2023-02-07 08:00:00|29.47|26.87|29.4|26.8|29.77|27.17|29.37|26.77|0
1675757100000|2023-02-07 08:05:00|29.38|26.78|28.29|25.69|29.38|26.78|27.91|25.31|0
1675757400000|2023-02-07 08:10:00|28.26|25.66|27.97|25.37|28.39|25.79|27.78|25.18|0
1675757700000|2023-02-07 08:15:00|28.02|25.42|28.71|26.11|28.77|26.17|28.02|25.42|0
1675758000000|2023-02-07 08:20:00|28.64|26.04|28.77|26.17|28.77|26.17|28.43|25.83|0
1675758300000|2023-02-07 08:25:00|28.74|26.14|28.74|26.14|29|26.4|28.61|26.01|0
1675758600000|2023-02-07 08:30:00|28.71|26.11|28.74|26.14|28.84|26.24|28.25|25.65|0
1675758900000|2023-02-07 08:35:00|28.8|26.2|28.48|25.88|28.87|26.27|28.24|25.64|0
1675759200000|2023-02-07 08:40:00|28.51|25.91|28.62|26.02|28.87|26.27|28.41|25.81|0
1675759500000|2023-02-07 08:45:00|28.61|26.01|29.06|26.46|29.19|26.59|28.61|26.01|0
1675759800000|2023-02-07 08:50:00|29.08|26.48|28.8|26.2|29.08|26.48|28.74|26.14|0
1675760100000|2023-02-07 08:55:00|28.83|26.23|28.93|26.33|29.03|26.43|28.8|26.2|0
1675760400000|2023-02-07 09:00:00|28.95|26.35|29.26|26.66|29.36|26.76|28.93|26.33|0
1675760700000|2023-02-07 09:05:00|29.22|26.62|29.49|26.89|29.49|26.89|29.11|26.51|0
1675761000000|2023-02-07 09:10:00|29.52|26.92|30.06|27.46|30.09|27.49|29.46|26.86|0
1675761300000|2023-02-07 09:15:00|30.12|27.52|30.09|27.49|30.19|27.59|30|27.4|0
1675761600000|2023-02-07 09:20:00|30.16|27.56|30.05|27.45|30.29|27.69|29.92|27.32|0
1675761900000|2023-02-07 09:25:00|30.02|27.42|30.09|27.49|30.21|27.61|30.02|27.42|0
1675762200000|2023-02-07 09:30:00|30.14|27.54|30.02|27.42|30.29|27.69|30.02|27.42|0
1675762500000|2023-02-07 09:35:00|30.05|27.45|30.09|27.49|30.39|27.79|30.05|27.45|0
1675762800000|2023-02-07 09:40:00|30.07|27.47|30.19|27.59|30.19|27.59|30.02|27.42|0
1675763100000|2023-02-07 09:45:00|30.15|27.55|30.25|27.65|30.25|27.65|30.09|27.49|0
1675763400000|2023-02-07 09:50:00|30.22|27.62|30.25|27.65|30.27|27.67|30.08|27.48|0
1675763700000|2023-02-07 09:55:00|30.22|27.62|30.08|27.48|30.25|27.65|30.02|27.42|0
1675764000000|2023-02-07 10:00:00|30.12|27.52|29.67|27.07|30.15|27.55|29.67|27.07|0
1675764300000|2023-02-07 10:05:00|29.6|27|29.46|26.86|29.63|27.03|29.46|26.86|0
1675764600000|2023-02-07 10:10:00|29.45|26.85|29.53|26.93|29.6|27|29.36|26.76|0
1675764900000|2023-02-07 10:15:00|29.5|26.9|29.43|26.83|29.5|26.9|29.36|26.76|0
1675765200000|2023-02-07 10:20:00|29.46|26.86|29.66|27.06|29.66|27.06|29.43|26.83|0
1675765500000|2023-02-07 10:25:00|29.7|27.1|30.03|27.43|30.07|27.47|29.7|27.1|0
1675765800000|2023-02-07 10:30:00|30.06|27.46|29.96|27.36|30.1|27.5|29.93|27.33|0
1675766100000|2023-02-07 10:35:00|29.98|27.38|29.79|27.19|30|27.4|29.78|27.18|0
1675766400000|2023-02-07 10:40:00|29.73|27.13|29.59|26.99|29.79|27.19|29.59|26.99|0
1675766700000|2023-02-07 10:45:00|29.56|26.96|29.43|26.83|29.56|26.96|29.39|26.79|0
1675767000000|2023-02-07 10:50:00|29.46|26.86|29.29|26.69|29.46|26.86|29.29|26.69|0
1675767300000|2023-02-07 10:55:00|29.33|26.73|28.96|26.36|29.36|26.76|28.93|26.33|0
1675767600000|2023-02-07 11:00:00|28.93|26.33|29.16|26.56|29.16|26.56|28.8|26.2|0
1675767900000|2023-02-07 11:05:00|29.19|26.59|29.36|26.76|29.46|26.86|29.16|26.56|0
1675768200000|2023-02-07 11:10:00|29.39|26.79|29.11|26.51|29.39|26.79|29.09|26.49|0
1675768500000|2023-02-07 11:15:00|29.12|26.52|29.03|26.43|29.16|26.56|28.89|26.29|0
1675768800000|2023-02-07 11:20:00|29.01|26.41|28.8|26.2|29.01|26.41|28.7|26.1|0
1675769100000|2023-02-07 11:25:00|28.76|26.16|29.12|26.52|29.12|26.52|28.76|26.16|0
1675769400000|2023-02-07 11:30:00|29.11|26.51|28.92|26.32|29.19|26.59|28.71|26.11|0
1675769700000|2023-02-07 11:35:00|28.96|26.36|28.86|26.26|28.99|26.39|28.63|26.03|0
1675770000000|2023-02-07 11:40:00|28.84|26.24|28.79|26.19|29.05|26.45|28.73|26.13|0
1675770300000|2023-02-07 11:45:00|28.83|26.23|28.86|26.26|28.92|26.32|28.69|26.09|0
1675770600000|2023-02-07 11:50:00|28.89|26.29|28.92|26.32|29.02|26.42|28.79|26.19|0
1675770900000|2023-02-07 11:55:00|28.95|26.35|28.99|26.39|29.05|26.45|28.87|26.27|0
1675771200000|2023-02-07 12:00:00|29.02|26.42|29.38|26.78|29.41|26.81|28.94|26.34|0
1675771500000|2023-02-07 12:05:00|29.45|26.85|29.48|26.88|29.61|27.01|29.41|26.81|0
1675771800000|2023-02-07 12:10:00|29.45|26.85|29.31|26.71|29.45|26.85|29.25|26.65|0
1675772100000|2023-02-07 12:15:00|29.3|26.7|29.46|26.86|29.58|26.98|29.28|26.68|0
1675772400000|2023-02-07 12:20:00|29.48|26.88|29.63|27.03|29.65|27.05|29.41|26.81|0
1675772700000|2023-02-07 12:25:00|29.64|27.04|29.39|26.79|29.64|27.04|29.28|26.68|0
1675773000000|2023-02-07 12:30:00|29.41|26.81|29.24|26.64|29.46|26.86|29.24|26.64|0
1675773300000|2023-02-07 12:35:00|29.21|26.61|29.28|26.68|29.28|26.68|29.08|26.48|0
1675773600000|2023-02-07 12:40:00|29.24|26.64|29.08|26.48|29.38|26.78|29.05|26.45|0
1675773900000|2023-02-07 12:45:00|29.05|26.45|29.04|26.44|29.28|26.68|28.95|26.35|0
1675774200000|2023-02-07 12:50:00|29.03|26.43|29.16|26.56|29.21|26.61|28.88|26.28|0
1675774500000|2023-02-07 12:55:00|29.14|26.54|29.34|26.74|29.37|26.77|29.14|26.54|0
1675774800000|2023-02-07 13:00:00|29.31|26.71|29.17|26.57|29.31|26.71|29.04|26.44|0
1675775100000|2023-02-07 13:05:00|29.21|26.61|29.01|26.41|29.37|26.77|29.01|26.41|0
1675775400000|2023-02-07 13:10:00|29.02|26.42|29.01|26.41|29.04|26.44|28.83|26.23|0
1675775700000|2023-02-07 13:15:00|29.04|26.44|28.91|26.31|29.21|26.61|28.84|26.24|0
1675776000000|2023-02-07 13:20:00|28.88|26.28|28.37|25.77|28.97|26.37|28.29|25.69|0
1675776300000|2023-02-07 13:25:00|28.36|25.76|28.42|25.82|28.45|25.85|28.1|25.5|0
1675776600000|2023-02-07 13:30:00|28.45|25.85|28.1|25.5|28.52|25.92|27.91|25.31|0
1675776900000|2023-02-07 13:35:00|28.07|25.47|27.97|25.37|28.13|25.53|27.81|25.21|0
1675777200000|2023-02-07 13:40:00|28.02|25.42|28.07|25.47|28.19|25.59|27.84|25.24|0
1675777500000|2023-02-07 13:45:00|28.06|25.46|27.87|25.27|28.06|25.46|27.78|25.18|0
1675777800000|2023-02-07 13:50:00|27.84|25.24|27.81|25.21|28|25.4|27.71|25.11|0
1675778100000|2023-02-07 13:55:00|27.78|25.18|28|25.4|28|25.4|27.71|25.11|0
1675778400000|2023-02-07 14:00:00|27.97|25.37|27.78|25.18|28|25.4|27.65|25.05|0
1675778700000|2023-02-07 14:05:00|27.81|25.21|27.52|24.92|27.84|25.24|27.4|24.8|0
1675779000000|2023-02-07 14:10:00|27.49|24.89|27.33|24.73|27.52|24.92|27.33|24.73|0
1675779300000|2023-02-07 14:15:00|27.37|24.77|27.43|24.83|27.43|24.83|27.14|24.55|0
1675779600000|2023-02-07 14:20:00|27.46|24.86|27.58|24.98|27.62|25.02|27.27|24.67|0
1675779900000|2023-02-07 14:25:00|27.52|24.92|27.25|24.66|27.61|25.01|27.25|24.66|0
1675780200000|2023-02-07 14:30:00|27.14|24.55|29.86|27.26|30.3|27.7|26.81|24.26|0
1675780500000|2023-02-07 14:35:00|29.9|27.3|30.31|27.71|30.4|27.8|29.47|26.87|0
1675780800000|2023-02-07 14:40:00|30.3|27.7|30.6|28|30.76|28.16|29.96|27.36|0
1675781100000|2023-02-07 14:45:00|30.56|27.96|30.19|27.59|30.56|27.96|29.8|27.2|0
1675781400000|2023-02-07 14:50:00|30.16|27.56|30.29|27.69|30.83|28.23|30.03|27.43|0
1675781700000|2023-02-07 14:55:00|30.36|27.76|30.09|27.49|30.59|27.99|29.93|27.33|0
1675782000000|2023-02-07 15:00:00|30.06|27.46|30.09|27.49|30.26|27.66|29.73|27.13|0
1675782300000|2023-02-07 15:05:00|30.06|27.46|29.86|27.26|30.47|27.87|29.79|27.19|0
1675782600000|2023-02-07 15:10:00|29.76|27.16|27.61|25.01|29.76|27.16|27.26|24.67|0
1675782900000|2023-02-07 15:15:00|27.64|25.04|27.92|25.32|27.98|25.38|27.32|24.72|0
1675783200000|2023-02-07 15:20:00|27.95|25.35|27.76|25.16|28.08|25.48|27.67|25.07|0
1675783500000|2023-02-07 15:25:00|27.79|25.19|27.45|24.85|27.95|25.35|27.16|24.57|0
1675783800000|2023-02-07 15:30:00|27.35|24.75|27.6|25|27.86|25.26|27.32|24.72|0
1675784100000|2023-02-07 15:35:00|27.63|25.03|28|25.4|28.08|25.48|27.48|24.88|0
1675784400000|2023-02-07 15:40:00|27.98|25.38|28.11|25.51|28.11|25.51|27.7|25.1|0
1675784700000|2023-02-07 15:45:00|28.08|25.48|28.01|25.41|28.14|25.54|27.89|25.29|0
1675785000000|2023-02-07 15:50:00|28.08|25.48|28.07|25.47|28.43|25.83|27.98|25.38|0
1675785300000|2023-02-07 15:55:00|28.04|25.44|27.63|25.03|28.11|25.51|27.51|24.91|0
1675785600000|2023-02-07 16:00:00|27.6|25|27.69|25.09|27.95|25.35|27.6|25|0
1675785900000|2023-02-07 16:05:00|27.66|25.06|28.88|26.28|29.17|26.57|27.66|25.06|0
1675786200000|2023-02-07 16:10:00|28.84|26.24|28.91|26.31|29.06|26.46|28.65|26.05|0
1675786500000|2023-02-07 16:15:00|28.94|26.34|28.75|26.15|29.14|26.54|28.71|26.11|0
1675786800000|2023-02-07 16:20:00|28.78|26.18|28.65|26.05|28.88|26.28|28.55|25.95|0
1675787100000|2023-02-07 16:25:00|28.71|26.11|29|26.4|29.2|26.6|28.62|26.02|0
1675787400000|2023-02-07 16:30:00|29.07|26.47|30.44|27.84|30.67|28.07|29.07|26.47|0
1675787700000|2023-02-07 16:35:00|30.5|27.9|30.37|27.77|30.67|28.07|30.33|27.73|0
1675788000000|2023-02-07 16:40:00|30.33|27.73|30.5|27.9|30.64|28.04|30.3|27.7|0
1675788300000|2023-02-07 16:45:00|30.54|27.94|30.67|28.07|30.84|28.24|30.37|27.77|0
1675788600000|2023-02-07 16:50:00|30.71|28.11|30.43|27.83|30.88|28.28|30.43|27.83|0
1675788900000|2023-02-07 16:55:00|30.37|27.77|30.26|27.66|30.57|27.97|30.23|27.63|0
1675789200000|2023-02-07 17:00:00|30.23|27.63|30.57|27.97|30.67|28.07|30.16|27.56|0
1675789500000|2023-02-07 17:05:00|30.6|28|30.5|27.9|30.77|28.17|30.43|27.83|0
1675789800000|2023-02-07 17:10:00|30.53|27.93|30.57|27.97|30.77|28.17|30.4|27.8|0
1675790100000|2023-02-07 17:15:00|30.53|27.93|30.5|27.9|30.7|28.1|30.43|27.83|0
1675790400000|2023-02-07 17:20:00|30.46|27.86|29.79|27.19|30.53|27.93|29.63|27.03|0
1675790700000|2023-02-07 17:25:00|29.82|27.22|29.76|27.16|29.99|27.39|29.63|27.03|0
1675791000000|2023-02-07 17:30:00|29.72|27.12|29.82|27.22|30.06|27.46|29.62|27.02|0
1675791300000|2023-02-07 17:35:00|29.79|27.19|29.96|27.36|30.04|27.44|29.66|27.06|0
1675791600000|2023-02-07 17:40:00|29.99|27.39|30.58|27.98|32.26|29.66|29.04|26.44|0
1675791900000|2023-02-07 17:45:00|30.85|28.25|33.64|31.04|33.71|31.11|30.72|28.12|0
1675792200000|2023-02-07 17:50:00|33.86|31.26|33.64|31.04|34.38|31.78|32.75|30.15|0
1675792500000|2023-02-07 17:55:00|33.62|31.02|33.7|31.1|34.91|32.31|33.36|30.76|0
1675792800000|2023-02-07 18:00:00|34.34|31.74|32.81|30.21|34.6|32|32.81|30.21|0
1675793100000|2023-02-07 18:05:00|32.59|29.99|32.48|29.88|33.58|30.98|32.16|29.56|0
1675793400000|2023-02-07 18:10:00|32.7|30.1|31.52|28.92|32.96|30.36|31.34|28.74|0
1675793700000|2023-02-07 18:15:00|31.45|28.85|30.67|28.07|31.66|29.06|29.22|26.62|0
1675794000000|2023-02-07 18:20:00|30.64|28.04|29.43|26.83|30.74|28.14|28.95|26.35|0
1675794300000|2023-02-07 18:25:00|29.28|26.68|27.23|24.64|30.05|27.45|27.17|24.58|0
1675794600000|2023-02-07 18:30:00|26.68|24.14|25.74|23.29|26.77|24.22|24.78|22.42|0
1675794900000|2023-02-07 18:35:00|25.49|23.06|26.68|24.14|27.04|24.46|25.48|23.05|0
1675795200000|2023-02-07 18:40:00|26.74|24.2|26.78|24.23|28.03|25.43|26.58|24.05|0
1675795500000|2023-02-07 18:45:00|26.81|24.26|26.48|23.96|26.94|24.37|25.69|23.25|0
1675795800000|2023-02-07 18:50:00|26.45|23.93|27.54|24.94|27.57|24.97|26.26|23.76|0
1675796100000|2023-02-07 18:55:00|27.51|24.91|27.73|25.13|28.05|25.45|27.38|24.78|0
1675796400000|2023-02-07 19:00:00|27.7|25.1|29.44|26.84|29.44|26.84|27.7|25.1|0
1675796700000|2023-02-07 19:05:00|29.41|26.81|31.03|28.43|31.38|28.78|29.27|26.67|0
1675797000000|2023-02-07 19:10:00|31.1|28.5|31.66|29.06|32.08|29.48|31.03|28.43|0
1675797300000|2023-02-07 19:15:00|31.58|28.98|32.29|29.69|32.54|29.94|31.58|28.98|0
1675797600000|2023-02-07 19:20:00|32.22|29.62|32.36|29.76|32.61|30.01|31.34|28.74|0
1675797900000|2023-02-07 19:25:00|32.25|29.65|32.08|29.48|32.87|30.27|31.65|29.05|0
1675798200000|2023-02-07 19:30:00|32.15|29.55|31.09|28.49|32.58|29.98|29.61|27.01|0
1675798500000|2023-02-07 19:35:00|31.12|28.52|30.98|28.38|31.27|28.67|30.74|28.14|0
1675798800000|2023-02-07 19:40:00|30.91|28.31|30.82|28.22|31.81|29.21|30.56|27.96|0
1675799100000|2023-02-07 19:45:00|30.85|28.25|31.17|28.57|31.52|28.92|30.85|28.25|0
1675799400000|2023-02-07 19:50:00|31.2|28.6|31.7|29.1|31.88|29.28|30.85|28.25|0
1675799700000|2023-02-07 19:55:00|31.77|29.17|31.74|29.14|31.88|29.28|31.41|28.81|0
1675800000000|2023-02-07 20:00:00|31.84|29.24|31.31|28.71|33.04|30.44|31.31|28.71|0
1675800300000|2023-02-07 20:05:00|31.38|28.78|30.64|28.04|31.66|29.06|30.5|27.9|0
1675800600000|2023-02-07 20:10:00|30.78|28.18|31.31|28.71|31.52|28.92|30.78|28.18|0
1675800900000|2023-02-07 20:15:00|31.41|28.81|32.09|29.49|32.27|29.67|31.38|28.78|0
1675801200000|2023-02-07 20:20:00|32.16|29.56|32.42|29.82|32.82|30.22|32.02|29.42|0
1675801500000|2023-02-07 20:25:00|32.53|29.93|33.33|30.73|33.41|30.81|32.27|29.67|0
1675801800000|2023-02-07 20:30:00|33.32|30.72|33.33|30.73|33.52|30.92|32.85|30.25|0
1675802100000|2023-02-07 20:35:00|33.3|30.7|33.52|30.92|33.59|30.99|32.63|30.03|0
1675802400000|2023-02-07 20:40:00|33.48|30.88|33.74|31.14|33.74|31.14|33.33|30.73|0
1675802700000|2023-02-07 20:45:00|33.63|31.03|33.1|30.5|34.65|32.05|33.1|30.5|0
1675803000000|2023-02-07 20:50:00|33.06|30.46|35.5|32.9|35.54|32.94|33.06|30.46|0
1675803300000|2023-02-07 20:55:00|35.19|32.59|32.91|30.31|35.21|32.61|32.72|30.12|0
1675803600000|2023-02-07 21:00:00|32.87|30.27|32.47|29.87|33.21|30.61|32.37|29.77|0
1675803900000|2023-02-07 21:05:00|32.51|29.91|32.25|29.65|32.51|29.91|32.14|29.54|0
1675804200000|2023-02-07 21:10:00|32.21|29.61|32.29|29.69|32.36|29.76|31.92|29.32|0
1675804500000|2023-02-07 21:15:00|32.28|29.48|32.06|29.26|32.31|29.51|32.06|29.26|0
1675804800000|2023-02-07 21:20:00|32.13|29.33|32.38|29.58|32.46|29.66|32.09|29.29|0
1675805100000|2023-02-07 21:25:00|32.35|29.55|32.42|29.62|32.49|29.69|32.31|29.51|0
1675805400000|2023-02-07 21:30:00|32.46|29.66|32.42|29.62|32.46|29.66|32.35|29.55|0
1675805700000|2023-02-07 21:35:00|32.38|29.58|32.2|29.4|32.42|29.62|32.16|29.36|0
1675806000000|2023-02-07 21:40:00|32.16|29.36|32.24|29.44|32.24|29.44|32.16|29.36|0
1675806300000|2023-02-07 21:45:00|32.16|29.36|32.2|29.4|32.27|29.47|32.16|29.36|0
1675806600000|2023-02-07 21:50:00|32.22|29.42|32.2|29.4|32.23|29.43|32.2|29.4|0
1675806900000|2023-02-07 21:55:00|32.22|29.42|32.32|29.52|32.36|29.56|32.16|29.36|0
1675807200000|2023-02-07 22:00:00|32.3|29.5|32.26|29.46|32.31|29.51|32.24|29.44|0
1675807500000|2023-02-07 22:05:00|32.27|29.47|32.32|29.52|32.32|29.52|32.23|29.43|0
1675807800000|2023-02-07 22:10:00|32.33|29.53|32.36|29.56|32.44|29.64|32.3|29.5|0
1675808100000|2023-02-07 22:15:00|32.35|29.55|32.39|29.59|32.4|29.6|32.35|29.55|0
1675808400000|2023-02-07 22:20:00|32.43|29.63|32.47|29.67|32.48|29.68|32.38|29.58|0
1675808700000|2023-02-07 22:25:00|32.48|29.68|32.5|29.7|32.5|29.7|32.46|29.66|0
1675809000000|2023-02-07 22:30:00|32.49|29.69|32.52|29.72|32.53|29.73|32.49|29.69|0
1675809300000|2023-02-07 22:35:00|32.49|29.69|32.52|29.72|32.52|29.72|32.47|29.67|0
1675809600000|2023-02-07 22:40:00|32.49|29.69|32.5|29.7|32.52|29.72|32.49|29.69|0
1675809900000|2023-02-07 22:45:00|32.51|29.71|32.48|29.68|32.52|29.72|32.48|29.68|0
1675810200000|2023-02-07 22:50:00|32.49|29.69|32.46|29.66|32.52|29.72|32.46|29.66|0
1675810500000|2023-02-07 22:55:00|32.47|29.67|32.4|29.6|32.47|29.67|32.36|29.56|0
1675810800000|2023-02-07 23:00:00|32.42|29.62|32.7|29.9|32.77|29.97|32.42|29.62|0
1675811100000|2023-02-07 23:05:00|32.75|29.95|33.14|30.34|33.18|30.38|32.75|29.95|0
1675811400000|2023-02-07 23:10:00|33.16|30.36|32.88|30.08|33.21|30.41|32.88|30.08|0
1675811700000|2023-02-07 23:15:00|32.84|30.04|32.88|30.08|32.88|30.08|32.73|29.93|0
1675812000000|2023-02-07 23:20:00|32.92|30.12|32.73|29.93|32.92|30.12|32.62|29.82|0
1675812300000|2023-02-07 23:25:00|32.69|29.89|32.69|29.89|32.69|29.89|32.51|29.71|0
1675812600000|2023-02-07 23:30:00|32.73|29.93|32.8|30|32.84|30.04|32.67|29.87|0
1675812900000|2023-02-07 23:35:00|32.77|29.97|32.73|29.93|32.88|30.08|32.73|29.93|0
1675813200000|2023-02-07 23:40:00|32.77|29.97|32.91|30.11|32.95|30.15|32.76|29.96|0
1675813500000|2023-02-07 23:45:00|32.87|30.07|32.54|29.74|32.91|30.11|32.36|29.56|0
1675813800000|2023-02-07 23:50:00|32.58|29.78|32.54|29.74|32.58|29.78|32.36|29.56|0
1675814100000|2023-02-07 23:55:00|32.51|29.71|32.51|29.71|32.54|29.74|32.32|29.52|0
1675814400000|2023-02-08 00:00:00|32.54|29.74|32.69|29.89|32.73|29.93|32.54|29.74|0
1675814700000|2023-02-08 00:05:00|32.72|29.92|32.61|29.81|32.72|29.92|32.47|29.67|0
1675815000000|2023-02-08 00:10:00|32.65|29.85|32.58|29.78|32.65|29.85|32.58|29.78|0
1675815300000|2023-02-08 00:15:00|32.54|29.74|32.39|29.59|32.54|29.74|32.25|29.45|0
1675815600000|2023-02-08 00:20:00|32.41|29.61|32.32|29.52|32.5|29.7|32.21|29.41|0
1675815900000|2023-02-08 00:25:00|32.3|29.5|32.32|29.52|32.36|29.56|32.25|29.45|0
1675816200000|2023-02-08 00:30:00|32.36|29.56|32.43|29.63|32.48|29.68|32.35|29.55|0
1675816500000|2023-02-08 00:35:00|32.46|29.66|32.87|30.07|32.87|30.07|32.43|29.63|0
1675816800000|2023-02-08 00:40:00|32.9|30.1|32.79|29.99|32.9|30.1|32.72|29.92|0
1675817100000|2023-02-08 00:45:00|32.83|30.03|32.79|29.99|32.9|30.1|32.75|29.95|0
1675817400000|2023-02-08 00:50:00|32.83|30.03|32.86|30.06|32.86|30.06|32.75|29.95|0
1675817700000|2023-02-08 00:55:00|32.83|30.03|32.94|30.14|32.94|30.14|32.83|30.03|0
1675818000000|2023-02-08 01:00:00|32.92|30.12|32.97|30.17|33.12|30.32|32.9|30.1|0
1675818300000|2023-02-08 01:05:00|33.01|30.21|32.86|30.06|33.05|30.25|32.86|30.06|0
1675818600000|2023-02-08 01:10:00|32.84|30.04|32.79|29.99|32.84|30.04|32.71|29.91|0
1675818900000|2023-02-08 01:15:00|32.71|29.91|32.75|29.95|32.75|29.95|32.6|29.8|0
1675819200000|2023-02-08 01:20:00|32.71|29.91|32.6|29.8|32.71|29.91|32.46|29.66|0
1675819500000|2023-02-08 01:25:00|32.64|29.84|32.56|29.76|32.71|29.91|32.53|29.73|0
1675819800000|2023-02-08 01:30:00|32.6|29.8|32.89|30.09|32.89|30.09|32.56|29.76|0
1675820100000|2023-02-08 01:35:00|32.91|30.11|33.12|30.32|33.26|30.46|32.91|30.11|0
1675820400000|2023-02-08 01:40:00|33.1|30.3|32.97|30.17|33.12|30.32|32.89|30.09|0
1675820700000|2023-02-08 01:45:00|33|30.2|32.86|30.06|33.02|30.22|32.78|29.98|0
1675821000000|2023-02-08 01:50:00|32.87|30.07|32.93|30.13|32.93|30.13|32.82|30.02|0
1675821300000|2023-02-08 01:55:00|32.89|30.09|32.78|29.98|32.96|30.16|32.74|29.94|0
1675821600000|2023-02-08 02:00:00|32.74|29.94|32.93|30.13|32.96|30.16|32.74|29.94|0
1675821900000|2023-02-08 02:05:00|32.96|30.16|32.7|29.9|32.98|30.18|32.7|29.9|0
1675822200000|2023-02-08 02:10:00|32.74|29.94|32.72|29.92|32.78|29.98|32.7|29.9|0
1675822500000|2023-02-08 02:15:00|32.74|29.94|32.74|29.94|32.78|29.98|32.7|29.9|0
1675822800000|2023-02-08 02:20:00|32.78|29.98|32.74|29.94|32.81|30.01|32.74|29.94|0
1675823100000|2023-02-08 02:25:00|32.78|29.98|32.92|30.12|33|30.2|32.74|29.94|0
1675823400000|2023-02-08 02:30:00|32.96|30.16|33|30.2|33|30.2|32.89|30.09|0
1675823700000|2023-02-08 02:35:00|32.96|30.16|33.07|30.27|33.11|30.31|32.96|30.16|0
1675824000000|2023-02-08 02:40:00|33.03|30.23|33.03|30.23|33.05|30.25|32.88|30.08|0
1675824300000|2023-02-08 02:45:00|33.05|30.25|33.03|30.23|33.07|30.27|32.92|30.12|0
1675824600000|2023-02-08 02:50:00|33.07|30.27|33.01|30.21|33.07|30.27|32.92|30.12|0
1675824900000|2023-02-08 02:55:00|33.03|30.23|33.1|30.3|33.12|30.32|32.99|30.19|0
1675825200000|2023-02-08 03:00:00|33.12|30.32|33.12|30.32|33.25|30.45|33.1|30.3|0
1675825500000|2023-02-08 03:05:00|33.1|30.3|33.14|30.34|33.19|30.39|33.1|30.3|0
1675825800000|2023-02-08 03:10:00|33.18|30.38|33.1|30.3|33.18|30.38|33.06|30.26|0
1675826100000|2023-02-08 03:15:00|33.14|30.34|33.17|30.37|33.25|30.45|33.14|30.34|0
1675826400000|2023-02-08 03:20:00|33.19|30.39|33.25|30.45|33.25|30.45|33.17|30.37|0
1675826700000|2023-02-08 03:25:00|33.28|30.48|33.4|30.6|33.43|30.63|33.28|30.48|0
1675827000000|2023-02-08 03:30:00|33.41|30.61|33.47|30.67|33.51|30.71|33.38|30.58|0
1675827300000|2023-02-08 03:35:00|33.43|30.63|33.52|30.72|33.54|30.74|33.43|30.63|0
1675827600000|2023-02-08 03:40:00|33.54|30.74|33.5|30.7|33.58|30.78|33.47|30.67|0
1675827900000|2023-02-08 03:45:00|33.52|30.72|33.62|30.82|33.62|30.82|33.5|30.7|0
1675828200000|2023-02-08 03:50:00|33.6|30.8|33.84|31.04|33.88|31.08|33.58|30.78|0
1675828500000|2023-02-08 03:55:00|33.82|31.02|33.5|30.7|33.84|31.04|33.5|30.7|0
1675828800000|2023-02-08 04:00:00|33.54|30.74|33.61|30.81|33.61|30.81|33.46|30.66|0
1675829100000|2023-02-08 04:05:00|33.58|30.78|33.54|30.74|33.65|30.85|33.5|30.7|0
1675829400000|2023-02-08 04:10:00|33.52|30.72|33.39|30.59|33.58|30.78|33.39|30.59|0
1675829700000|2023-02-08 04:15:00|33.43|30.63|33.5|30.7|33.54|30.74|33.39|30.59|0
1675830000000|2023-02-08 04:20:00|33.46|30.66|33.69|30.89|33.69|30.89|33.42|30.62|0
1675830300000|2023-02-08 04:25:00|33.65|30.85|33.69|30.89|33.69|30.89|33.57|30.77|0
1675830600000|2023-02-08 04:30:00|33.65|30.85|33.53|30.73|33.65|30.85|33.53|30.73|0
1675830900000|2023-02-08 04:35:00|33.5|30.7|33.35|30.55|33.57|30.77|33.35|30.55|0
1675831200000|2023-02-08 04:40:00|33.38|30.58|33.42|30.62|33.46|30.66|33.31|30.51|0
1675831500000|2023-02-08 04:45:00|33.4|30.6|33.38|30.58|33.46|30.66|33.36|30.56|0
1675831800000|2023-02-08 04:50:00|33.42|30.62|33.44|30.64|33.49|30.69|33.38|30.58|0
1675832100000|2023-02-08 04:55:00|33.42|30.62|33.55|30.75|33.55|30.75|33.38|30.58|0
1675832400000|2023-02-08 05:00:00|33.57|30.77|33.53|30.73|33.61|30.81|33.42|30.62|0
1675832700000|2023-02-08 05:05:00|33.49|30.69|33.42|30.62|33.53|30.73|33.42|30.62|0
1675833000000|2023-02-08 05:10:00|33.43|30.63|33.42|30.62|33.45|30.65|33.3|30.5|0
1675833300000|2023-02-08 05:15:00|33.38|30.58|33.49|30.69|33.53|30.73|33.38|30.58|0
1675833600000|2023-02-08 05:20:00|33.47|30.67|33.38|30.58|33.47|30.67|33.34|30.54|0
1675833900000|2023-02-08 05:25:00|33.41|30.61|33.26|30.46|33.45|30.65|33.26|30.46|0
1675834200000|2023-02-08 05:30:00|33.3|30.5|33.45|30.65|33.45|30.65|33.3|30.5|0
1675834500000|2023-02-08 05:35:00|33.47|30.67|33.49|30.69|33.52|30.72|33.41|30.61|0
1675834800000|2023-02-08 05:40:00|33.45|30.65|33.56|30.76|33.56|30.76|33.41|30.61|0
1675835100000|2023-02-08 05:45:00|33.6|30.8|33.79|30.99|33.82|31.02|33.6|30.8|0
1675835400000|2023-02-08 05:50:00|33.77|30.97|34.01|31.21|34.01|31.21|33.75|30.95|0
1675835700000|2023-02-08 05:55:00|33.97|31.17|34.03|31.23|34.09|31.29|33.93|31.13|0
1675836000000|2023-02-08 06:00:00|34.01|31.21|33.86|31.06|34.05|31.25|33.86|31.06|0
1675836300000|2023-02-08 06:05:00|33.9|31.1|33.78|30.98|33.93|31.13|33.78|30.98|0
1675836600000|2023-02-08 06:10:00|33.74|30.94|33.89|31.09|33.89|31.09|33.71|30.91|0
1675836900000|2023-02-08 06:15:00|33.86|31.06|33.72|30.92|33.89|31.09|33.69|30.89|0
1675837200000|2023-02-08 06:20:00|33.71|30.91|33.59|30.79|33.74|30.94|33.59|30.79|0
1675837500000|2023-02-08 06:25:00|33.63|30.83|33.52|30.72|33.63|30.83|33.5|30.7|0
1675837800000|2023-02-08 06:30:00|33.59|30.79|33.67|30.87|33.7|30.9|33.52|30.72|0
1675838100000|2023-02-08 06:35:00|33.63|30.83|33.29|30.49|33.67|30.87|33.25|30.45|0
1675838400000|2023-02-08 06:40:00|33.33|30.53|33.29|30.49|33.38|30.58|33.25|30.45|0
1675838700000|2023-02-08 06:45:00|33.33|30.53|33.21|30.41|33.36|30.56|33.21|30.41|0
1675839000000|2023-02-08 06:50:00|33.23|30.43|33.29|30.49|33.29|30.49|33.14|30.34|0
1675839300000|2023-02-08 06:55:00|33.25|30.45|33.1|30.3|33.25|30.45|33.03|30.23|0
1675839600000|2023-02-08 07:00:00|33.03|30.23|32.7|29.9|33.06|30.26|32.62|29.82|0
1675839900000|2023-02-08 07:05:00|32.6|30|32.37|29.77|32.7|30.1|32.37|29.77|0
1675840200000|2023-02-08 07:10:00|32.41|29.81|32.52|29.92|32.57|29.97|32.16|29.56|0
1675840500000|2023-02-08 07:15:00|32.56|29.96|32.54|29.94|32.78|30.18|32.45|29.85|0
1675840800000|2023-02-08 07:20:00|32.56|29.96|34.89|32.29|34.89|32.29|32.56|29.96|0
1675841100000|2023-02-08 07:25:00|34.85|32.25|35.04|32.44|35.12|32.52|34.85|32.25|0
1675841400000|2023-02-08 07:30:00|35.08|32.48|35.04|32.44|35.15|32.55|34.92|32.32|0
1675841700000|2023-02-08 07:35:00|35|32.4|35|32.4|35.04|32.44|34.89|32.29|0
1675842000000|2023-02-08 07:40:00|34.96|32.36|34.98|32.38|35.08|32.48|34.85|32.25|0
1675842300000|2023-02-08 07:45:00|35|32.4|35.19|32.59|35.42|32.82|35|32.4|0
1675842600000|2023-02-08 07:50:00|35.23|32.63|34.88|32.28|35.23|32.63|34.77|32.17|0
1675842900000|2023-02-08 07:55:00|34.92|32.32|35.03|32.43|35.23|32.63|34.84|32.24|0
1675843200000|2023-02-08 08:00:00|35.11|32.51|34.73|32.13|35.46|32.86|34.73|32.13|0
1675843500000|2023-02-08 08:05:00|34.69|32.09|34.01|31.41|34.77|32.17|33.75|31.15|0
1675843800000|2023-02-08 08:10:00|34.05|31.45|33.82|31.22|34.16|31.56|33.56|30.96|0
1675844100000|2023-02-08 08:15:00|33.75|31.15|33.52|30.92|33.78|31.18|33.38|30.78|0
1675844400000|2023-02-08 08:20:00|33.49|30.89|33.75|31.15|33.9|31.3|33.41|30.81|0
1675844700000|2023-02-08 08:25:00|33.73|31.13|33.45|30.85|33.82|31.22|33.41|30.81|0
1675845000000|2023-02-08 08:30:00|33.41|30.81|33.26|30.66|33.69|31.09|33.23|30.63|0
1675845300000|2023-02-08 08:35:00|33.3|30.7|33.11|30.51|33.3|30.7|32.86|30.26|0
1675845600000|2023-02-08 08:40:00|33.15|30.55|33.59|30.99|33.85|31.25|33.15|30.55|0
1675845900000|2023-02-08 08:45:00|33.56|30.96|33.22|30.62|33.74|31.14|33.22|30.62|0
1675846200000|2023-02-08 08:50:00|33.15|30.55|33.7|31.1|33.83|31.23|33.15|30.55|0
1675846500000|2023-02-08 08:55:00|33.72|31.12|34|31.4|34.08|31.48|33.72|31.12|0
1675846800000|2023-02-08 09:00:00|33.96|31.36|34.08|31.48|34.08|31.48|33.7|31.1|0
1675847100000|2023-02-08 09:05:00|34.06|31.46|34.49|31.89|34.49|31.89|34.06|31.46|0
1675847400000|2023-02-08 09:10:00|34.45|31.85|34.34|31.74|34.68|32.08|34.26|31.66|0
1675847700000|2023-02-08 09:15:00|34.3|31.7|34.19|31.59|34.41|31.81|34.15|31.55|0
1675848000000|2023-02-08 09:20:00|34.26|31.66|34.15|31.55|34.34|31.74|34.03|31.43|0
1675848300000|2023-02-08 09:25:00|34.17|31.57|34.33|31.73|34.41|31.81|34.07|31.47|0
1675848600000|2023-02-08 09:30:00|34.3|31.7|33.92|31.32|34.3|31.7|33.83|31.23|0
1675848900000|2023-02-08 09:35:00|33.9|31.3|33.7|31.1|33.9|31.3|33.55|30.95|0
1675849200000|2023-02-08 09:40:00|33.68|31.08|33.58|30.98|33.81|31.21|33.56|30.96|0
1675849500000|2023-02-08 09:45:00|33.62|31.02|33.69|31.09|33.75|31.15|33.4|30.8|0
1675849800000|2023-02-08 09:50:00|33.68|31.08|33.62|31.02|33.92|31.32|33.62|31.02|0
1675850100000|2023-02-08 09:55:00|33.66|31.06|34.07|31.47|34.07|31.47|33.47|30.87|0
1675850400000|2023-02-08 10:00:00|34.1|31.5|33.73|31.13|34.14|31.54|33.69|31.09|0
1675850700000|2023-02-08 10:05:00|33.65|31.05|33.43|30.83|33.73|31.13|33.39|30.79|0
1675851000000|2023-02-08 10:10:00|33.47|30.87|33.43|30.83|33.58|30.98|33.32|30.72|0
1675851300000|2023-02-08 10:15:00|33.39|30.79|33.5|30.9|33.54|30.94|33.36|30.76|0
1675851600000|2023-02-08 10:20:00|33.54|30.94|33.69|31.09|33.73|31.13|33.17|30.57|0
1675851900000|2023-02-08 10:25:00|33.76|31.16|33.61|31.01|33.91|31.31|33.54|30.94|0
1675852200000|2023-02-08 10:30:00|33.65|31.05|33.58|30.98|33.69|31.09|33.3|30.7|0
1675852500000|2023-02-08 10:35:00|33.54|30.94|33.72|31.12|33.76|31.16|33.39|30.79|0
1675852800000|2023-02-08 10:40:00|33.8|31.2|33.41|30.81|33.8|31.2|33.41|30.81|0
1675853100000|2023-02-08 10:45:00|33.45|30.85|33.89|31.29|33.89|31.29|33.34|30.74|0
1675853400000|2023-02-08 10:50:00|33.85|31.25|33.65|31.05|33.89|31.29|33.59|30.99|0
1675853700000|2023-02-08 10:55:00|33.63|31.03|34.69|32.09|34.69|32.09|33.63|31.03|0
1675854000000|2023-02-08 11:00:00|34.73|32.13|34.46|31.86|34.8|32.2|34.46|31.86|0
1675854300000|2023-02-08 11:05:00|34.5|31.9|34.61|32.01|34.69|32.09|34.27|31.67|0
1675854600000|2023-02-08 11:10:00|34.65|32.05|34.35|31.75|34.73|32.13|34.35|31.75|0
1675854900000|2023-02-08 11:15:00|34.39|31.79|34.2|31.6|34.5|31.9|34.18|31.58|0
1675855200000|2023-02-08 11:20:00|34.16|31.56|34.01|31.41|34.31|31.71|33.94|31.34|0
1675855500000|2023-02-08 11:25:00|34.03|31.43|34.27|31.67|34.27|31.67|33.9|31.3|0
1675855800000|2023-02-08 11:30:00|34.31|31.71|34.21|31.61|34.5|31.9|34.05|31.45|0
1675856100000|2023-02-08 11:35:00|34.2|31.6|34.08|31.48|34.29|31.69|33.99|31.39|0
1675856400000|2023-02-08 11:40:00|34.12|31.52|34.01|31.41|34.27|31.67|34.01|31.41|0
1675856700000|2023-02-08 11:45:00|33.99|31.39|33.67|31.07|34.12|31.52|33.52|30.92|0
1675857000000|2023-02-08 11:50:00|33.71|31.11|33.95|31.35|34.04|31.44|33.6|31|0
1675857300000|2023-02-08 11:55:00|33.93|31.33|34.04|31.44|34.04|31.44|33.71|31.11|0
1675857600000|2023-02-08 12:00:00|34|31.4|34.64|32.04|34.68|32.08|34|31.4|0
1675857900000|2023-02-08 12:05:00|34.57|31.97|34.76|32.16|34.76|32.16|34.38|31.78|0
1675858200000|2023-02-08 12:10:00|34.79|32.19|34.34|31.74|34.83|32.23|34.19|31.59|0
1675858500000|2023-02-08 12:15:00|34.38|31.78|34.04|31.44|34.41|31.81|33.85|31.25|0
1675858800000|2023-02-08 12:20:00|34.08|31.48|34.22|31.62|34.22|31.62|33.91|31.31|0
1675859100000|2023-02-08 12:25:00|34.19|31.59|34.11|31.51|34.34|31.74|34.11|31.51|0
1675859400000|2023-02-08 12:30:00|34.09|31.49|34.39|31.79|34.52|31.92|34|31.4|0
1675859700000|2023-02-08 12:35:00|34.45|31.85|34.18|31.58|34.6|32|34.07|31.47|0
1675860000000|2023-02-08 12:40:00|34.15|31.55|34.13|31.53|34.22|31.62|34|31.4|0
1675860300000|2023-02-08 12:45:00|34.11|31.51|33.7|31.1|34.11|31.51|33.62|31.02|0
1675860600000|2023-02-08 12:50:00|33.74|31.14|33.33|30.73|33.74|31.14|33.11|30.51|0
1675860900000|2023-02-08 12:55:00|33.29|30.69|33.49|30.89|33.57|30.97|33.22|30.62|0
1675861200000|2023-02-08 13:00:00|33.48|30.88|33.33|30.73|33.55|30.95|33|30.4|0
1675861500000|2023-02-08 13:05:00|33.36|30.76|33.4|30.8|33.47|30.87|33.18|30.58|0
1675861800000|2023-02-08 13:10:00|33.33|30.73|33.22|30.62|33.47|30.87|32.89|30.29|0
1675862100000|2023-02-08 13:15:00|33.25|30.65|33.47|30.87|33.51|30.91|33.11|30.51|0
1675862400000|2023-02-08 13:20:00|33.51|30.91|33.07|30.47|33.51|30.91|33.03|30.43|0
1675862700000|2023-02-08 13:25:00|33.1|30.5|33.21|30.61|33.25|30.65|32.99|30.39|0
1675863000000|2023-02-08 13:30:00|33.18|30.58|33.32|30.72|33.47|30.87|33.03|30.43|0
1675863300000|2023-02-08 13:35:00|33.25|30.65|33.36|30.76|33.47|30.87|33.21|30.61|0
1675863600000|2023-02-08 13:40:00|33.32|30.72|33.14|30.54|33.43|30.83|32.96|30.36|0
1675863900000|2023-02-08 13:45:00|33.1|30.5|33.32|30.72|33.32|30.72|33.03|30.43|0
1675864200000|2023-02-08 13:50:00|33.28|30.68|32.99|30.39|33.41|30.81|32.92|30.32|0
1675864500000|2023-02-08 13:55:00|32.95|30.35|33.21|30.61|33.25|30.65|32.88|30.28|0
1675864800000|2023-02-08 14:00:00|33.17|30.57|33.1|30.5|33.17|30.57|32.88|30.28|0
1675865100000|2023-02-08 14:05:00|33.06|30.46|33.32|30.72|33.32|30.72|32.92|30.32|0
1675865400000|2023-02-08 14:10:00|33.28|30.68|33.35|30.75|33.61|31.01|33.28|30.68|0
1675865700000|2023-02-08 14:15:00|33.39|30.79|32.77|30.17|33.39|30.79|32.55|29.95|0
1675866000000|2023-02-08 14:20:00|32.8|30.2|33.28|30.68|33.28|30.68|32.8|30.2|0
1675866300000|2023-02-08 14:25:00|33.24|30.64|32.91|30.31|33.39|30.79|32.82|30.22|0
1675866600000|2023-02-08 14:30:00|32.88|30.28|32.98|30.38|33.31|30.71|32.37|29.77|0
1675866900000|2023-02-08 14:35:00|33.02|30.42|34.13|31.53|34.17|31.57|32.98|30.38|0
1675867200000|2023-02-08 14:40:00|34.17|31.57|34.48|31.88|34.77|32.17|33.94|31.34|0
1675867500000|2023-02-08 14:45:00|34.5|31.9|33.75|31.15|34.58|31.98|33.75|31.15|0
1675867800000|2023-02-08 14:50:00|33.79|31.19|33.29|30.69|33.79|31.19|32.8|30.2|0
1675868100000|2023-02-08 14:55:00|33.24|30.64|34.31|31.71|34.46|31.86|32.98|30.38|0
1675868400000|2023-02-08 15:00:00|34.27|31.67|33.86|31.26|34.27|31.67|33.24|30.64|0
1675868700000|2023-02-08 15:05:00|33.83|31.23|33.23|30.63|33.97|31.37|32.69|30.09|0
1675869000000|2023-02-08 15:10:00|33.27|30.67|33.71|31.11|33.75|31.15|33.09|30.49|0
1675869300000|2023-02-08 15:15:00|33.73|31.13|34.76|32.16|34.95|32.35|33.68|31.08|0
1675869600000|2023-02-08 15:20:00|34.7|32.1|33.53|30.93|34.76|32.16|33.34|30.74|0
1675869900000|2023-02-08 15:25:00|33.45|30.85|33.19|30.59|33.6|31|33.03|30.43|0
1675870200000|2023-02-08 15:30:00|33.05|30.45|31.72|29.12|33.05|30.45|31.37|28.77|0
1675870500000|2023-02-08 15:35:00|31.68|29.08|32.65|30.05|32.76|30.16|31.54|28.94|0
1675870800000|2023-02-08 15:40:00|32.68|30.08|32.14|29.54|32.72|30.12|32.04|29.44|0
1675871100000|2023-02-08 15:45:00|32.18|29.58|33.51|30.91|33.84|31.24|31.89|29.29|0
1675871400000|2023-02-08 15:50:00|33.58|30.98|33.25|30.65|33.58|30.98|32.61|30.01|0
1675871700000|2023-02-08 15:55:00|33.22|30.62|33.22|30.62|33.58|30.98|33.04|30.44|0
1675872000000|2023-02-08 16:00:00|32.96|30.36|32.88|30.28|33.32|30.72|32.32|29.72|0
1675872300000|2023-02-08 16:05:00|32.81|30.21|32.74|30.14|32.95|30.35|32.27|29.67|0
1675872600000|2023-02-08 16:10:00|32.7|30.1|32.06|29.46|32.88|30.28|31.95|29.35|0
1675872900000|2023-02-08 16:15:00|32.09|29.49|32.95|30.35|32.99|30.39|31.99|29.39|0
1675873200000|2023-02-08 16:20:00|32.88|30.28|31.39|28.79|32.95|30.35|31.25|28.65|0
1675873500000|2023-02-08 16:25:00|31.46|28.86|32.81|30.21|32.95|30.35|30.23|27.63|0
1675873800000|2023-02-08 16:30:00|32.59|29.99|32.97|30.37|33.66|31.06|32.42|29.82|0
1675874100000|2023-02-08 16:35:00|33|30.4|33.58|30.98|33.76|31.16|32.97|30.37|0
1675874400000|2023-02-08 16:40:00|33.54|30.94|33.26|30.66|33.54|30.94|32.72|30.12|0
1675874700000|2023-02-08 16:45:00|33.23|30.63|32.3|29.7|33.84|31.24|32.23|29.63|0
1675875000000|2023-02-08 16:50:00|32.2|29.6|32.55|29.95|32.73|30.13|32.02|29.42|0
1675875300000|2023-02-08 16:55:00|32.51|29.91|33.19|30.59|33.64|31.04|32.34|29.74|0
1675875600000|2023-02-08 17:00:00|33.16|30.56|32.2|29.6|33.23|30.63|32.16|29.56|0
1675875900000|2023-02-08 17:05:00|32.06|29.46|32.62|30.02|32.83|30.23|31.95|29.35|0
1675876200000|2023-02-08 17:10:00|32.58|29.98|32.16|29.56|33.12|30.52|32.16|29.56|0
1675876500000|2023-02-08 17:15:00|32.09|29.49|32.87|30.27|32.9|30.3|31.99|29.39|0
1675876800000|2023-02-08 17:20:00|32.9|30.3|33.41|30.81|33.62|31.02|32.8|30.2|0
1675877100000|2023-02-08 17:25:00|33.44|30.84|33.55|30.95|33.55|30.95|32.94|30.34|0
1675877400000|2023-02-08 17:30:00|33.59|30.99|32.83|30.23|33.91|31.31|32.83|30.23|0
1675877700000|2023-02-08 17:35:00|32.79|30.19|32.33|29.73|33.19|30.59|32.33|29.73|0
1675878000000|2023-02-08 17:40:00|32.37|29.77|32.51|29.91|32.54|29.94|32.12|29.52|0
1675878300000|2023-02-08 17:45:00|32.54|29.94|33.33|30.73|33.33|30.73|32.54|29.94|0
1675878600000|2023-02-08 17:50:00|33.29|30.69|33.36|30.76|33.73|31.13|33.29|30.69|0
1675878900000|2023-02-08 17:55:00|33.47|30.87|33.8|31.2|33.87|31.27|33.11|30.51|0
1675879200000|2023-02-08 18:00:00|33.84|31.24|34.06|31.46|34.31|31.71|33.69|31.09|0
1675879500000|2023-02-08 18:05:00|34.17|31.57|33.33|30.73|34.24|31.64|32.79|30.19|0
1675879800000|2023-02-08 18:10:00|33.29|30.69|33.29|30.69|33.73|31.13|33.04|30.44|0
1675880100000|2023-02-08 18:15:00|33.26|30.66|33.33|30.73|33.58|30.98|32.86|30.26|0
1675880400000|2023-02-08 18:20:00|33.36|30.76|33.65|31.05|33.73|31.13|33.11|30.51|0
1675880700000|2023-02-08 18:25:00|33.73|31.13|32.53|29.93|33.73|31.13|32.53|29.93|0
1675881000000|2023-02-08 18:30:00|32.5|29.9|32.07|29.47|32.53|29.93|31.93|29.33|0
1675881300000|2023-02-08 18:35:00|31.97|29.37|31.83|29.23|32.5|29.9|31.55|28.95|0
1675881600000|2023-02-08 18:40:00|31.79|29.19|31.93|29.33|32.14|29.54|31.65|29.05|0
1675881900000|2023-02-08 18:45:00|32.55|29.95|32.41|29.81|32.98|30.38|32.24|29.64|0
1675882200000|2023-02-08 18:50:00|32.45|29.85|32.27|29.67|32.62|30.02|32.2|29.6|0
1675882500000|2023-02-08 18:55:00|32.34|29.74|32.84|30.24|32.91|30.31|32.27|29.67|0
1675882800000|2023-02-08 19:00:00|32.87|30.27|32.26|29.66|33.22|30.62|32.09|29.49|0
1675883100000|2023-02-08 19:05:00|32.23|29.63|32.19|29.59|32.49|29.89|31.81|29.21|0
1675883400000|2023-02-08 19:10:00|32.23|29.63|32.83|30.23|32.94|30.34|32.09|29.49|0
1675883700000|2023-02-08 19:15:00|32.87|30.27|33.26|30.66|33.48|30.88|32.79|30.19|0
1675884000000|2023-02-08 19:20:00|33.3|30.7|31.97|29.37|33.3|30.7|31.78|29.18|0
1675884300000|2023-02-08 19:25:00|31.93|29.33|31.48|28.88|31.93|29.33|31.41|28.81|0
1675884600000|2023-02-08 19:30:00|31.44|28.84|31.51|28.91|31.76|29.16|31.3|28.7|0
1675884900000|2023-02-08 19:35:00|31.55|28.95|31.72|29.12|31.86|29.26|31.44|28.84|0
1675885200000|2023-02-08 19:40:00|31.76|29.16|31.03|28.43|31.93|29.33|30.48|27.88|0
1675885500000|2023-02-08 19:45:00|31.06|28.46|30.65|28.05|31.06|28.46|30.53|27.93|0
1675885800000|2023-02-08 19:50:00|30.72|28.12|31.16|28.56|31.23|28.63|30.72|28.12|0
1675886100000|2023-02-08 19:55:00|31.09|28.49|31.65|29.05|31.82|29.22|30.96|28.36|0
1675886400000|2023-02-08 20:00:00|31.68|29.08|30.68|28.08|31.79|29.19|30.68|28.08|0
1675886700000|2023-02-08 20:05:00|30.72|28.12|30.61|28.01|30.82|28.22|30.11|27.51|0
1675887000000|2023-02-08 20:10:00|30.58|27.98|30.04|27.44|30.61|28.01|29.8|27.2|0
1675887300000|2023-02-08 20:15:00|29.97|27.37|29.77|27.17|30.51|27.91|29.77|27.17|0
1675887600000|2023-02-08 20:20:00|29.8|27.2|30.75|28.15|30.85|28.25|29.8|27.2|0
1675887900000|2023-02-08 20:25:00|30.78|28.18|30.54|27.94|30.85|28.25|30.34|27.74|0
1675888200000|2023-02-08 20:30:00|30.61|28.01|30.3|27.7|31.19|28.59|30.27|27.67|0
1675888500000|2023-02-08 20:35:00|30.44|27.84|31.26|28.66|31.26|28.66|30.42|27.82|0
1675888800000|2023-02-08 20:40:00|31.29|28.69|31.19|28.59|31.43|28.83|30.95|28.35|0
1675889100000|2023-02-08 20:45:00|31.22|28.62|30.44|27.84|31.22|28.62|30.34|27.74|0
1675889400000|2023-02-08 20:50:00|30.85|28.25|31.39|28.79|31.6|29|30.57|27.97|0
1675889700000|2023-02-08 20:55:00|31.32|28.72|31.49|28.89|31.81|29.21|31.12|28.52|0
1675890000000|2023-02-08 21:00:00|31.32|28.72|31.32|28.72|31.63|29.03|31.25|28.65|0
1675890300000|2023-02-08 21:05:00|31.39|28.79|31.25|28.65|31.63|29.03|31.18|28.58|0
1675890600000|2023-02-08 21:10:00|31.22|28.62|31.04|28.44|31.22|28.62|31.04|28.44|0
1675890900000|2023-02-08 21:15:00|31.18|28.38|31.35|28.55|31.4|28.6|31.18|28.38|0
1675891200000|2023-02-08 21:20:00|31.38|28.58|31.66|28.86|31.66|28.86|31.38|28.58|0
1675891500000|2023-02-08 21:25:00|31.62|28.82|31.66|28.86|31.76|28.96|31.62|28.82|0
1675891800000|2023-02-08 21:30:00|31.69|28.89|31.76|28.96|31.8|29|31.69|28.89|0
1675892100000|2023-02-08 21:35:00|31.83|29.03|31.83|29.03|31.87|29.07|31.83|29.03|0
1675892400000|2023-02-08 21:40:00|31.87|29.07|31.97|29.17|32.04|29.24|31.87|29.07|0
1675892700000|2023-02-08 21:45:00|32|29.2|32|29.2|32.07|29.27|31.97|29.17|0
1675893000000|2023-02-08 21:50:00|31.97|29.17|32|29.2|32|29.2|31.9|29.1|0
1675893300000|2023-02-08 21:55:00|31.97|29.17|31.98|29.18|32.04|29.24|31.97|29.17|0
1675893600000|2023-02-08 22:00:00|31.97|29.17|31.96|29.16|32.01|29.21|31.96|29.16|0
1675893900000|2023-02-08 22:05:00|31.94|29.14|31.94|29.14|31.94|29.14|31.94|29.14|0
1675894200000|2023-02-08 22:10:00|31.93|29.13|31.88|29.08|31.93|29.13|31.87|29.07|0
1675894500000|2023-02-08 22:15:00|31.9|29.1|31.89|29.09|31.91|29.11|31.89|29.09|0
1675894800000|2023-02-08 22:20:00|31.88|29.08|31.98|29.18|31.98|29.18|31.88|29.08|0
1675895100000|2023-02-08 22:25:00|31.93|29.13|31.97|29.17|31.97|29.17|31.93|29.13|0
1675895400000|2023-02-08 22:30:00|31.98|29.18|31.94|29.14|31.98|29.18|31.94|29.14|0
1675895700000|2023-02-08 22:35:00|31.96|29.16|31.94|29.14|31.96|29.16|31.93|29.13|0
1675896000000|2023-02-08 22:40:00|31.93|29.13|31.88|29.08|31.93|29.13|31.88|29.08|0
1675896300000|2023-02-08 22:45:00|31.87|29.07|31.85|29.05|31.87|29.07|31.85|29.05|0
1675896600000|2023-02-08 22:50:00|31.82|29.02|31.81|29.01|31.83|29.03|31.81|29.01|0
1675896900000|2023-02-08 22:55:00|31.82|29.02|31.8|29|31.84|29.04|31.8|29|0
1675897200000|2023-02-08 23:00:00|31.84|29.04|31.78|28.98|31.87|29.07|31.68|28.88|0
1675897500000|2023-02-08 23:05:00|31.82|29.02|31.61|28.81|31.82|29.02|31.54|28.74|0
1675897800000|2023-02-08 23:10:00|31.57|28.77|31.57|28.77|31.68|28.88|31.47|28.67|0
1675898100000|2023-02-08 23:15:00|31.54|28.74|31.47|28.67|31.57|28.77|31.33|28.53|0
1675898400000|2023-02-08 23:20:00|31.43|28.63|31.88|29.08|31.92|29.12|31.43|28.63|0
1675898700000|2023-02-08 23:25:00|31.92|29.12|31.81|29.01|31.92|29.12|31.71|28.91|0
1675899000000|2023-02-08 23:30:00|31.85|29.05|31.99|29.19|31.99|29.19|31.81|29.01|0
1675899300000|2023-02-08 23:35:00|31.95|29.15|32.13|29.33|32.13|29.33|31.92|29.12|0
1675899600000|2023-02-08 23:40:00|32.09|29.29|32.23|29.43|32.23|29.43|31.99|29.19|0
1675899900000|2023-02-08 23:45:00|32.21|29.41|32.16|29.36|32.3|29.5|32.09|29.29|0
1675900200000|2023-02-08 23:50:00|32.18|29.38|32.05|29.25|32.2|29.4|32.02|29.22|0
1675900500000|2023-02-08 23:55:00|32.09|29.29|32.09|29.29|32.18|29.38|32.05|29.25|0
1675900800000|2023-02-09 00:00:00|32.12|29.32|32.33|29.53|32.33|29.53|32.12|29.32|0
1675901100000|2023-02-09 00:05:00|32.37|29.57|32.37|29.57|32.37|29.57|32.26|29.46|0
1675901400000|2023-02-09 00:10:00|32.33|29.53|32.23|29.43|32.33|29.53|32.16|29.36|0
1675901700000|2023-02-09 00:15:00|32.26|29.46|32.47|29.67|32.54|29.74|32.26|29.46|0
1675902000000|2023-02-09 00:20:00|32.44|29.64|32.47|29.67|32.51|29.71|32.37|29.57|0
1675902300000|2023-02-09 00:25:00|32.51|29.71|32.37|29.57|32.54|29.74|32.37|29.57|0
1675902600000|2023-02-09 00:30:00|32.33|29.53|32.29|29.49|32.36|29.56|32.26|29.46|0
1675902900000|2023-02-09 00:35:00|32.31|29.51|32.52|29.72|32.54|29.74|32.29|29.49|0
1675903200000|2023-02-09 00:40:00|32.54|29.74|32.4|29.6|32.54|29.74|32.33|29.53|0
1675903500000|2023-02-09 00:45:00|32.43|29.63|32.41|29.61|32.54|29.74|32.36|29.56|0
1675903800000|2023-02-09 00:50:00|32.43|29.63|32.4|29.6|32.43|29.63|32.29|29.49|0
1675904100000|2023-02-09 00:55:00|32.43|29.63|32.47|29.67|32.5|29.7|32.4|29.6|0
1675904400000|2023-02-09 01:00:00|32.5|29.7|32.61|29.81|32.61|29.81|32.47|29.67|0
1675904700000|2023-02-09 01:05:00|32.57|29.77|32.36|29.56|32.64|29.84|32.32|29.52|0
1675905000000|2023-02-09 01:10:00|32.39|29.59|32.32|29.52|32.39|29.59|32.29|29.49|0
1675905300000|2023-02-09 01:15:00|32.34|29.54|32.46|29.66|32.5|29.7|32.32|29.52|0
1675905600000|2023-02-09 01:20:00|32.5|29.7|32.68|29.88|32.71|29.91|32.5|29.7|0
1675905900000|2023-02-09 01:25:00|32.69|29.89|32.53|29.73|32.69|29.89|32.46|29.66|0
1675906200000|2023-02-09 01:30:00|32.57|29.77|32.78|29.98|32.85|30.05|32.57|29.77|0
1675906500000|2023-02-09 01:35:00|32.82|30.02|32.64|29.84|32.85|30.05|32.64|29.84|0
1675906800000|2023-02-09 01:40:00|32.67|29.87|32.71|29.91|32.78|29.98|32.64|29.84|0
1675907100000|2023-02-09 01:45:00|32.73|29.93|32.81|30.01|32.85|30.05|32.71|29.91|0
1675907400000|2023-02-09 01:50:00|32.78|29.98|32.71|29.91|32.81|30.01|32.67|29.87|0
1675907700000|2023-02-09 01:55:00|32.69|29.89|32.67|29.87|32.71|29.91|32.6|29.8|0
1675908000000|2023-02-09 02:00:00|32.71|29.91|32.74|29.94|32.78|29.98|32.67|29.87|0
1675908300000|2023-02-09 02:05:00|32.71|29.91|32.78|29.98|32.78|29.98|32.63|29.83|0
1675908600000|2023-02-09 02:10:00|32.74|29.94|32.6|29.8|32.78|29.98|32.6|29.8|0
1675908900000|2023-02-09 02:15:00|32.63|29.83|32.88|30.08|32.92|30.12|32.63|29.83|0
1675909200000|2023-02-09 02:20:00|32.85|30.05|32.81|30.01|32.88|30.08|32.77|29.97|0
1675909500000|2023-02-09 02:25:00|32.84|30.04|32.84|30.04|32.88|30.08|32.81|30.01|0
1675909800000|2023-02-09 02:30:00|32.88|30.08|33.06|30.26|33.06|30.26|32.81|30.01|0
1675910100000|2023-02-09 02:35:00|33.04|30.24|32.84|30.04|33.04|30.24|32.84|30.04|0
1675910400000|2023-02-09 02:40:00|32.88|30.08|32.91|30.11|32.95|30.15|32.88|30.08|0
1675910700000|2023-02-09 02:45:00|32.95|30.15|32.91|30.11|32.95|30.15|32.86|30.06|0
1675911000000|2023-02-09 02:50:00|32.88|30.08|32.88|30.08|32.91|30.11|32.8|30|0
1675911300000|2023-02-09 02:55:00|32.91|30.11|32.89|30.09|32.91|30.11|32.8|30|0
1675911600000|2023-02-09 03:00:00|32.91|30.11|32.8|30|32.91|30.11|32.77|29.97|0
1675911900000|2023-02-09 03:05:00|32.84|30.04|32.77|29.97|32.84|30.04|32.77|29.97|0
1675912200000|2023-02-09 03:10:00|32.8|30|32.71|29.91|32.8|30|32.69|29.89|0
1675912500000|2023-02-09 03:15:00|32.73|29.93|32.67|29.87|32.73|29.93|32.62|29.82|0
1675912800000|2023-02-09 03:20:00|32.69|29.89|32.73|29.93|32.84|30.04|32.66|29.86|0
1675913100000|2023-02-09 03:25:00|32.75|29.95|32.58|29.78|32.8|30|32.58|29.78|0
1675913400000|2023-02-09 03:30:00|32.62|29.82|32.76|29.96|32.8|30|32.62|29.82|0
1675913700000|2023-02-09 03:35:00|32.8|30|32.8|30|32.83|30.03|32.73|29.93|0
1675914000000|2023-02-09 03:40:00|32.76|29.96|33.01|30.21|33.16|30.36|32.76|29.96|0
1675914300000|2023-02-09 03:45:00|32.98|30.18|32.83|30.03|32.98|30.18|32.8|30|0
1675914600000|2023-02-09 03:50:00|32.85|30.05|32.79|29.99|32.9|30.1|32.79|29.99|0
1675914900000|2023-02-09 03:55:00|32.83|30.03|32.87|30.07|32.9|30.1|32.79|29.99|0
1675915200000|2023-02-09 04:00:00|32.9|30.1|32.74|29.94|32.92|30.12|32.72|29.92|0
1675915500000|2023-02-09 04:05:00|32.72|29.92|32.86|30.06|32.86|30.06|32.69|29.89|0
1675915800000|2023-02-09 04:10:00|32.83|30.03|32.86|30.06|32.86|30.06|32.79|29.99|0
1675916100000|2023-02-09 04:15:00|32.84|30.04|32.79|29.99|32.86|30.06|32.75|29.95|0
1675916400000|2023-02-09 04:20:00|32.77|29.97|32.86|30.06|32.86|30.06|32.75|29.95|0
1675916700000|2023-02-09 04:25:00|32.83|30.03|32.9|30.1|32.9|30.1|32.75|29.95|0
1675917000000|2023-02-09 04:30:00|32.86|30.06|32.75|29.95|32.86|30.06|32.75|29.95|0
1675917300000|2023-02-09 04:35:00|32.77|29.97|32.82|30.02|32.82|30.02|32.72|29.92|0
1675917600000|2023-02-09 04:40:00|32.86|30.06|32.93|30.13|32.93|30.13|32.86|30.06|0
1675917900000|2023-02-09 04:45:00|32.89|30.09|32.79|29.99|32.93|30.13|32.75|29.95|0
1675918200000|2023-02-09 04:50:00|32.8|30|32.69|29.89|32.86|30.06|32.68|29.88|0
1675918500000|2023-02-09 04:55:00|32.71|29.91|32.78|29.98|32.78|29.98|32.68|29.88|0
1675918800000|2023-02-09 05:00:00|32.82|30.02|33.07|30.27|33.07|30.27|32.78|29.98|0
1675919100000|2023-02-09 05:05:00|33.11|30.31|33.21|30.41|33.25|30.45|33|30.2|0
1675919400000|2023-02-09 05:10:00|33.25|30.45|33.39|30.59|33.5|30.7|33.21|30.41|0
1675919700000|2023-02-09 05:15:00|33.37|30.57|33.32|30.52|33.43|30.63|33.32|30.52|0
1675920000000|2023-02-09 05:20:00|33.28|30.48|33.21|30.41|33.28|30.48|33.17|30.37|0
1675920300000|2023-02-09 05:25:00|33.25|30.45|33.28|30.48|33.36|30.56|33.21|30.41|0
1675920600000|2023-02-09 05:30:00|33.32|30.52|33.35|30.55|33.39|30.59|33.25|30.45|0
1675920900000|2023-02-09 05:35:00|33.37|30.57|33.28|30.48|33.43|30.63|33.28|30.48|0
1675921200000|2023-02-09 05:40:00|33.32|30.52|33.32|30.52|33.35|30.55|33.3|30.5|0
1675921500000|2023-02-09 05:45:00|32.3|29.5|33.64|30.84|33.86|31.06|32.3|29.5|0
1675921800000|2023-02-09 05:50:00|33.68|30.88|33.5|30.7|33.7|30.9|33.44|30.64|0
1675922100000|2023-02-09 05:55:00|33.46|30.66|33.35|30.55|33.46|30.66|33.31|30.51|0
1675922400000|2023-02-09 06:00:00|33.31|30.51|33.35|30.55|33.49|30.69|33.28|30.48|0
1675922700000|2023-02-09 06:05:00|33.42|30.62|33.15|30.35|33.42|30.62|33.06|30.26|0
1675923000000|2023-02-09 06:10:00|33.13|30.33|33.17|30.37|33.2|30.4|33.06|30.26|0
1675923300000|2023-02-09 06:15:00|33.18|30.38|33.4|30.6|33.42|30.62|33.15|30.35|0
1675923600000|2023-02-09 06:20:00|33.38|30.58|33.36|30.56|33.42|30.62|33.31|30.51|0
1675923900000|2023-02-09 06:25:00|33.38|30.58|33.58|30.78|33.6|30.8|33.35|30.55|0
1675924200000|2023-02-09 06:30:00|33.56|30.76|33.45|30.65|33.6|30.8|33.38|30.58|0
1675924500000|2023-02-09 06:35:00|33.49|30.69|33.43|30.63|33.49|30.69|33.42|30.62|0
1675924800000|2023-02-09 06:40:00|33.45|30.65|33.52|30.72|33.52|30.72|33.38|30.58|0
1675925100000|2023-02-09 06:45:00|33.5|30.7|33.81|31.01|33.82|31.02|33.49|30.69|0
1675925400000|2023-02-09 06:50:00|33.8|31|33.54|30.74|33.81|31.01|33.52|30.72|0
1675925700000|2023-02-09 06:55:00|33.52|30.72|33.68|30.88|33.78|30.98|33.52|30.72|0
1675926000000|2023-02-09 07:00:00|33.7|30.9|33.89|31.09|34.05|31.25|33.7|30.9|0
1675926300000|2023-02-09 07:05:00|33.79|31.19|33.57|30.97|33.82|31.22|33.46|30.86|0
1675926600000|2023-02-09 07:10:00|33.53|30.93|33.56|30.96|33.71|31.11|33.49|30.89|0
1675926900000|2023-02-09 07:15:00|33.6|31|33.67|31.07|33.86|31.26|33.49|30.89|0
1675927200000|2023-02-09 07:20:00|33.71|31.11|33.71|31.11|33.76|31.16|33.56|30.96|0
1675927500000|2023-02-09 07:25:00|33.75|31.15|33.56|30.96|33.78|31.18|33.53|30.93|0
1675927800000|2023-02-09 07:30:00|33.53|30.93|33.45|30.85|33.67|31.07|33.32|30.72|0
1675928100000|2023-02-09 07:35:00|33.42|30.82|33.67|31.07|33.76|31.16|33.42|30.82|0
1675928400000|2023-02-09 07:40:00|33.65|31.05|33.49|30.89|33.74|31.14|33.49|30.89|0
1675928700000|2023-02-09 07:45:00|33.52|30.92|33.45|30.85|33.67|31.07|33.41|30.81|0
1675929000000|2023-02-09 07:50:00|33.41|30.81|33.49|30.89|33.59|30.99|33.38|30.78|0
1675929300000|2023-02-09 07:55:00|33.56|30.96|33.74|31.14|33.78|31.18|33.56|30.96|0
1675929600000|2023-02-09 08:00:00|33.78|31.18|34.78|32.18|34.97|32.37|33.78|31.18|0
1675929900000|2023-02-09 08:05:00|34.82|32.22|35.04|32.44|35.19|32.59|34.78|32.18|0
1675930200000|2023-02-09 08:10:00|35|32.4|34.93|32.33|35.12|32.52|34.85|32.25|0
1675930500000|2023-02-09 08:15:00|34.96|32.36|35.38|32.78|35.49|32.89|34.89|32.29|0
1675930800000|2023-02-09 08:20:00|35.42|32.82|34.46|31.86|36.46|33.86|34.46|31.86|0
1675931100000|2023-02-09 08:25:00|34.44|31.84|34.12|31.52|34.44|31.84|34.05|31.45|0
1675931400000|2023-02-09 08:30:00|34.09|31.49|34.37|31.77|34.37|31.77|34.09|31.49|0
1675931700000|2023-02-09 08:35:00|34.39|31.79|34.42|31.82|34.57|31.97|34.2|31.6|0
1675932000000|2023-02-09 08:40:00|34.46|31.86|34.08|31.48|34.46|31.86|34.08|31.48|0
1675932300000|2023-02-09 08:45:00|34.1|31.5|33.9|31.3|34.2|31.6|33.82|31.22|0
1675932600000|2023-02-09 08:50:00|33.88|31.28|34.01|31.41|34.08|31.48|33.75|31.15|0
1675932900000|2023-02-09 08:55:00|34.05|31.45|33.93|31.33|34.08|31.48|33.86|31.26|0
1675933200000|2023-02-09 09:00:00|33.97|31.37|33.93|31.33|34.03|31.43|33.78|31.18|0
1675933500000|2023-02-09 09:05:00|33.9|31.3|33.89|31.29|34.19|31.59|33.89|31.29|0
1675933800000|2023-02-09 09:10:00|33.93|31.33|34.04|31.44|34.23|31.63|33.89|31.29|0
1675934100000|2023-02-09 09:15:00|34.08|31.48|34.04|31.44|34.08|31.48|33.86|31.26|0
1675934400000|2023-02-09 09:20:00|34|31.4|33.89|31.29|34.08|31.48|33.82|31.22|0
1675934700000|2023-02-09 09:25:00|33.93|31.33|33.89|31.29|34.04|31.44|33.85|31.25|0
1675935000000|2023-02-09 09:30:00|33.93|31.33|33.93|31.33|34.04|31.44|33.82|31.22|0
1675935300000|2023-02-09 09:35:00|33.95|31.35|34.26|31.66|34.34|31.74|33.93|31.33|0
1675935600000|2023-02-09 09:40:00|34.22|31.62|34.52|31.92|34.52|31.92|34.11|31.51|0
1675935900000|2023-02-09 09:45:00|34.6|32|34.67|32.07|34.68|32.08|34.45|31.85|0
1675936200000|2023-02-09 09:50:00|34.69|32.09|34.9|32.3|35.05|32.45|34.67|32.07|0
1675936500000|2023-02-09 09:55:00|34.92|32.32|35.32|32.72|35.34|32.74|34.86|32.26|0
1675936800000|2023-02-09 10:00:00|35.4|32.8|34.82|32.22|35.4|32.8|34.71|32.11|0
1675937100000|2023-02-09 10:05:00|34.86|32.26|34.82|32.22|34.9|32.3|34.67|32.07|0
1675937400000|2023-02-09 10:10:00|34.79|32.19|34.86|32.26|34.99|32.39|34.75|32.15|0
1675937700000|2023-02-09 10:15:00|34.9|32.3|34.71|32.11|34.9|32.3|34.67|32.07|0
1675938000000|2023-02-09 10:20:00|34.67|32.07|34.8|32.2|34.9|32.3|34.67|32.07|0
1675938300000|2023-02-09 10:25:00|34.78|32.18|34.67|32.07|34.86|32.26|34.63|32.03|0
1675938600000|2023-02-09 10:30:00|34.71|32.11|34.67|32.07|34.78|32.18|34.63|32.03|0
1675938900000|2023-02-09 10:35:00|34.63|32.03|35.01|32.41|35.05|32.45|34.59|31.99|0
1675939200000|2023-02-09 10:40:00|35.05|32.45|34.97|32.37|35.08|32.48|34.97|32.37|0
1675939500000|2023-02-09 10:45:00|35.01|32.41|35.2|32.6|35.2|32.6|34.97|32.37|0
1675939800000|2023-02-09 10:50:00|35.16|32.56|35.39|32.79|35.62|33.02|35.12|32.52|0
1675940100000|2023-02-09 10:55:00|35.35|32.75|35.66|33.06|35.74|33.14|35.31|32.71|0
1675940400000|2023-02-09 11:00:00|35.7|33.1|35.31|32.71|35.74|33.14|35.31|32.71|0
1675940700000|2023-02-09 11:05:00|35.35|32.75|34.82|32.22|35.35|32.75|34.82|32.22|0
1675941000000|2023-02-09 11:10:00|34.79|32.19|34.63|32.03|34.9|32.3|34.63|32.03|0
1675941300000|2023-02-09 11:15:00|34.6|32|34.29|31.69|34.63|32.03|34.27|31.67|0
1675941600000|2023-02-09 11:20:00|34.25|31.65|34.03|31.43|34.25|31.65|33.99|31.39|0
1675941900000|2023-02-09 11:25:00|34.07|31.47|34.07|31.47|34.33|31.73|34.03|31.43|0
1675942200000|2023-02-09 11:30:00|34.03|31.43|33.84|31.24|34.14|31.54|33.82|31.22|0
1675942500000|2023-02-09 11:35:00|33.8|31.2|33.95|31.35|34.06|31.46|33.66|31.06|0
1675942800000|2023-02-09 11:40:00|33.99|31.39|34.1|31.5|34.23|31.63|33.99|31.39|0
1675943100000|2023-02-09 11:45:00|34.06|31.46|34.21|31.61|34.25|31.65|33.99|31.39|0
1675943400000|2023-02-09 11:50:00|34.19|31.59|34.21|31.61|34.29|31.69|34.17|31.57|0
1675943700000|2023-02-09 11:55:00|34.17|31.57|34.06|31.46|34.21|31.61|34.06|31.46|0
1675944000000|2023-02-09 12:00:00|34.02|31.42|34.06|31.46|34.1|31.5|33.8|31.2|0
1675944300000|2023-02-09 12:05:00|34.1|31.5|33.84|31.24|34.17|31.57|33.84|31.24|0
1675944600000|2023-02-09 12:10:00|33.8|31.2|33.69|31.09|33.87|31.27|33.63|31.03|0
1675944900000|2023-02-09 12:15:00|33.72|31.12|33.91|31.31|33.98|31.38|33.72|31.12|0
1675945200000|2023-02-09 12:20:00|33.95|31.35|33.91|31.31|33.95|31.35|33.81|31.21|0
1675945500000|2023-02-09 12:25:00|33.87|31.27|33.74|31.14|34.06|31.46|33.74|31.14|0
1675945800000|2023-02-09 12:30:00|33.76|31.16|34.02|31.42|34.09|31.49|33.76|31.16|0
1675946100000|2023-02-09 12:35:00|34.06|31.46|33.46|30.86|34.09|31.49|33.46|30.86|0
1675946400000|2023-02-09 12:40:00|33.5|30.9|33.61|31.01|33.79|31.19|33.5|30.9|0
1675946700000|2023-02-09 12:45:00|33.64|31.04|33.53|30.93|33.68|31.08|33.53|30.93|0
1675947000000|2023-02-09 12:50:00|33.55|30.95|33.61|31.01|33.98|31.38|33.5|30.9|0
1675947300000|2023-02-09 12:55:00|33.64|31.04|33.24|30.64|33.64|31.04|33.2|30.6|0
1675947600000|2023-02-09 13:00:00|33.35|30.75|33.49|30.89|33.57|30.97|33.27|30.67|0
1675947900000|2023-02-09 13:05:00|33.42|30.82|33.53|30.93|33.68|31.08|33.36|30.76|0
1675948200000|2023-02-09 13:10:00|33.55|30.95|33.64|31.04|33.77|31.17|33.49|30.89|0
1675948500000|2023-02-09 13:15:00|33.68|31.08|33.57|30.97|33.75|31.15|33.57|30.97|0
1675948800000|2023-02-09 13:20:00|33.47|30.87|33.53|30.93|33.79|31.19|33.32|30.72|0
1675949100000|2023-02-09 13:25:00|33.56|30.96|33.66|31.06|33.67|31.07|33.42|30.82|0
1675949400000|2023-02-09 13:30:00|33.62|31.02|34.31|31.71|34.5|31.9|33.62|31.02|0
1675949700000|2023-02-09 13:35:00|34.27|31.67|33.64|31.04|34.38|31.78|33.6|31|0
1675950000000|2023-02-09 13:40:00|33.67|31.07|34.16|31.56|34.19|31.59|33.67|31.07|0
1675950300000|2023-02-09 13:45:00|34.23|31.63|34.36|31.76|34.47|31.87|34.04|31.44|0
1675950600000|2023-02-09 13:50:00|34.34|31.74|34.38|31.78|34.53|31.93|34.23|31.63|0
1675950900000|2023-02-09 13:55:00|34.42|31.82|34.57|31.97|34.72|32.12|34.38|31.78|0
1675951200000|2023-02-09 14:00:00|34.61|32.01|35.34|32.74|35.42|32.82|34.45|31.85|0
1675951500000|2023-02-09 14:05:00|35.3|32.7|35.07|32.47|35.3|32.7|35.07|32.47|0
1675951800000|2023-02-09 14:10:00|35.03|32.43|34.77|32.17|35.03|32.43|34.77|32.17|0
1675952100000|2023-02-09 14:15:00|34.8|32.2|34.84|32.24|35.11|32.51|34.8|32.2|0
1675952400000|2023-02-09 14:20:00|34.88|32.28|34.84|32.24|34.99|32.39|34.73|32.13|0
1675952700000|2023-02-09 14:25:00|34.92|32.32|35.33|32.73|35.45|32.85|34.92|32.32|0
1675953000000|2023-02-09 14:30:00|35.49|32.89|34.72|32.12|35.53|32.93|34.42|31.82|0
1675953300000|2023-02-09 14:35:00|34.91|32.31|34.42|31.82|35.14|32.54|34.05|31.45|0
1675953600000|2023-02-09 14:40:00|34.54|31.94|33.75|31.15|34.76|32.16|33.53|30.93|0
1675953900000|2023-02-09 14:45:00|33.68|31.08|34.68|32.08|34.68|32.08|33.49|30.89|0
1675954200000|2023-02-09 14:50:00|34.84|32.24|33.9|31.3|35.29|32.69|33.68|31.08|0
1675954500000|2023-02-09 14:55:00|33.94|31.34|33.71|31.11|34.38|31.78|33.16|30.56|0
1675954800000|2023-02-09 15:00:00|33.93|31.33|33.71|31.11|34.16|31.56|33.27|30.67|0
1675955100000|2023-02-09 15:05:00|33.67|31.07|33.88|31.28|34.46|31.86|33.56|30.96|0
1675955400000|2023-02-09 15:10:00|33.86|31.26|33.93|31.33|34.23|31.63|33.6|31|0
1675955700000|2023-02-09 15:15:00|33.86|31.26|34.23|31.63|34.64|32.04|33.75|31.15|0
1675956000000|2023-02-09 15:20:00|34.27|31.67|33.56|30.96|34.68|32.08|33.3|30.7|0
1675956300000|2023-02-09 15:25:00|33.49|30.89|32.2|29.6|33.49|30.89|31.97|29.37|0
1675956600000|2023-02-09 15:30:00|32.15|29.55|32.5|29.9|32.94|30.34|31.87|29.27|0
1675956900000|2023-02-09 15:35:00|32.53|29.93|32.57|29.97|32.89|30.29|32.39|29.79|0
1675957200000|2023-02-09 15:40:00|32.6|30|32.21|29.61|32.75|30.15|32.07|29.47|0
1675957500000|2023-02-09 15:45:00|32.17|29.57|32.96|30.36|33|30.4|32.14|29.54|0
1675957800000|2023-02-09 15:50:00|33.14|30.54|32.46|29.86|33.33|30.73|32.46|29.86|0
1675958100000|2023-02-09 15:55:00|32.42|29.82|33.03|30.43|33.03|30.43|32.24|29.64|0
1675958400000|2023-02-09 16:00:00|32.96|30.36|31.53|28.93|33.03|30.43|31.08|28.48|0
1675958700000|2023-02-09 16:05:00|31.46|28.86|31.81|29.21|31.9|29.3|31.01|28.41|0
1675959000000|2023-02-09 16:10:00|31.85|29.25|31.81|29.21|32.06|29.46|31.53|28.93|0
1675959300000|2023-02-09 16:15:00|31.88|29.28|31.46|28.86|31.88|29.28|31.25|28.65|0
1675959600000|2023-02-09 16:20:00|31.43|28.83|30.51|27.91|31.5|28.9|30.36|27.76|0
1675959900000|2023-02-09 16:25:00|30.53|27.93|30.91|28.31|31.04|28.44|30.39|27.79|0
1675960200000|2023-02-09 16:30:00|30.84|28.24|32.35|29.75|32.63|30.03|30.58|27.98|0
1675960500000|2023-02-09 16:35:00|32.42|29.82|32.7|30.1|32.7|30.1|32.07|29.47|0
1675960800000|2023-02-09 16:40:00|32.69|30.09|32.74|30.14|32.81|30.21|32.28|29.68|0
1675961100000|2023-02-09 16:45:00|32.63|30.03|32.14|29.54|32.74|30.14|31.89|29.29|0
1675961400000|2023-02-09 16:50:00|32.17|29.57|31.99|29.39|32.31|29.71|31.86|29.26|0
1675961700000|2023-02-09 16:55:00|31.96|29.36|32.4|29.8|32.42|29.82|31.75|29.15|0
1675962000000|2023-02-09 17:00:00|32.38|29.78|32.49|29.89|32.91|30.31|32.28|29.68|0
1675962300000|2023-02-09 17:05:00|32.45|29.85|32.95|30.35|32.95|30.35|32.45|29.85|0
1675962600000|2023-02-09 17:10:00|33.02|30.42|33.06|30.46|33.27|30.67|32.99|30.39|0
1675962900000|2023-02-09 17:15:00|33.09|30.49|33.2|30.6|33.2|30.6|32.48|29.88|0
1675963200000|2023-02-09 17:20:00|33.16|30.56|33.16|30.56|33.38|30.78|32.88|30.28|0
1675963500000|2023-02-09 17:25:00|33.09|30.49|32.31|29.71|33.31|30.71|32.31|29.71|0
1675963800000|2023-02-09 17:30:00|32.27|29.67|30.99|28.39|32.34|29.74|30.88|28.28|0
1675964100000|2023-02-09 17:35:00|30.88|28.28|30.31|27.71|31.14|28.54|30.24|27.64|0
1675964400000|2023-02-09 17:40:00|30.34|27.74|30.34|27.74|30.75|28.15|30.17|27.57|0
1675964700000|2023-02-09 17:45:00|30.21|27.61|30.49|27.89|30.62|28.02|29.58|26.98|0
1675965000000|2023-02-09 17:50:00|30.42|27.82|30.99|28.39|30.99|28.39|30.36|27.76|0
1675965300000|2023-02-09 17:55:00|31.03|28.43|31.51|28.91|31.58|28.98|30.96|28.36|0
1675965600000|2023-02-09 18:00:00|31.47|28.87|31.03|28.43|31.47|28.87|30.52|27.92|0
1675965900000|2023-02-09 18:05:00|31.04|28.44|31.03|28.43|31.44|28.84|30.86|28.26|0
1675966200000|2023-02-09 18:10:00|31.06|28.46|30.89|28.29|31.37|28.77|30.75|28.15|0
1675966500000|2023-02-09 18:15:00|30.92|28.32|31.16|28.56|31.26|28.66|30.62|28.02|0
1675966800000|2023-02-09 18:20:00|31.13|28.53|30.96|28.36|31.43|28.83|30.82|28.22|0
1675967100000|2023-02-09 18:25:00|30.92|28.32|30.99|28.39|31.57|28.97|30.92|28.32|0
1675967400000|2023-02-09 18:30:00|31.02|28.42|31.71|29.11|31.99|29.39|30.62|28.02|0
1675967700000|2023-02-09 18:35:00|31.74|29.14|30.85|28.25|31.74|29.14|30.78|28.18|0
1675968000000|2023-02-09 18:40:00|30.92|28.32|30.45|27.85|30.92|28.32|30.21|27.61|0
1675968300000|2023-02-09 18:45:00|30.41|27.81|30.72|28.12|30.78|28.18|29.98|27.38|0
1675968600000|2023-02-09 18:50:00|30.75|28.15|30.68|28.08|30.82|28.22|30.35|27.75|0
1675968900000|2023-02-09 18:55:00|30.65|28.05|30.38|27.78|30.71|28.11|29.98|27.38|0
1675969200000|2023-02-09 19:00:00|30.31|27.71|30.08|27.48|30.71|28.11|29.95|27.35|0
1675969500000|2023-02-09 19:05:00|30.01|27.41|30.48|27.88|30.54|27.94|29.95|27.35|0
1675969800000|2023-02-09 19:10:00|30.43|27.83|29.94|27.34|30.48|27.88|29.62|27.02|0
1675970100000|2023-02-09 19:15:00|29.98|27.38|29.39|26.79|30.01|27.41|29.22|26.62|0
1675970400000|2023-02-09 19:20:00|29.42|26.82|29.09|26.49|29.71|27.11|28.96|26.36|0
1675970700000|2023-02-09 19:25:00|29.06|26.46|29.71|27.11|29.91|27.31|29|26.4|0
1675971000000|2023-02-09 19:30:00|29.68|27.08|29.78|27.18|30.34|27.74|29.51|26.91|0
1675971300000|2023-02-09 19:35:00|29.71|27.11|29.68|27.08|29.97|27.37|29.58|26.98|0
1675971600000|2023-02-09 19:40:00|29.71|27.11|30.3|27.7|30.47|27.87|29.64|27.04|0
1675971900000|2023-02-09 19:45:00|30.33|27.73|30.3|27.7|30.43|27.83|29.74|27.14|0
1675972200000|2023-02-09 19:50:00|30.27|27.67|29.94|27.34|30.37|27.77|29.71|27.11|0
1675972500000|2023-02-09 19:55:00|29.87|27.27|29.94|27.34|29.94|27.34|29.67|27.07|0
1675972800000|2023-02-09 20:00:00|29.9|27.3|29.3|26.7|29.9|27.3|29.15|26.55|0
1675973100000|2023-02-09 20:05:00|29.24|26.64|29.89|27.29|29.92|27.32|29.05|26.45|0
1675973400000|2023-02-09 20:10:00|29.92|27.32|29.27|26.67|29.92|27.32|29.24|26.64|0
1675973700000|2023-02-09 20:15:00|29.3|26.7|29.01|26.41|29.3|26.7|28.82|26.22|0
1675974000000|2023-02-09 20:20:00|29.08|26.48|28.6|26|29.33|26.73|28.57|25.97|0
1675974300000|2023-02-09 20:25:00|28.63|26.03|28.31|25.71|28.66|26.06|28.07|25.47|0
1675974600000|2023-02-09 20:30:00|28.22|25.62|28.81|26.21|28.91|26.31|27.17|24.58|0
1675974900000|2023-02-09 20:35:00|28.88|26.28|29.77|27.17|29.77|27.17|28.56|25.96|0
1675975200000|2023-02-09 20:40:00|29.75|27.15|30.22|27.62|30.22|27.62|29.45|26.85|0
1675975500000|2023-02-09 20:45:00|30.19|27.59|28.83|26.23|30.32|27.72|28.54|25.94|0
1675975800000|2023-02-09 20:50:00|29.65|27.05|29.17|26.57|31.23|28.63|28.73|26.13|0
1675976100000|2023-02-09 20:55:00|29.14|26.54|28.22|25.62|29.14|26.54|27.94|25.34|0
1675976400000|2023-02-09 21:00:00|28.19|25.59|28.79|26.19|28.79|26.19|28.09|25.49|0
1675976700000|2023-02-09 21:05:00|28.85|26.25|28.28|25.68|28.92|26.32|28.25|25.65|0
1675977000000|2023-02-09 21:10:00|28.25|25.65|28.22|25.62|28.34|25.74|28.06|25.46|0
1675977300000|2023-02-09 21:15:00|28.23|25.54|28.39|25.69|28.43|25.72|28.07|25.39|0
1675977600000|2023-02-09 21:20:00|28.43|25.72|28.59|25.87|28.73|25.99|28.43|25.72|0
1675977900000|2023-02-09 21:25:00|28.63|25.9|28.79|26.05|28.79|26.05|28.59|25.87|0
1675978200000|2023-02-09 21:30:00|28.76|26.02|28.72|25.99|28.92|26.17|28.66|25.93|0
1675978500000|2023-02-09 21:35:00|28.76|26.02|28.86|26.11|28.92|26.17|28.76|26.02|0
1675978800000|2023-02-09 21:40:00|28.87|26.12|28.69|25.96|28.92|26.17|28.66|25.93|0
1675979100000|2023-02-09 21:45:00|28.72|25.99|28.79|26.05|28.82|26.08|28.7|25.97|0
1675979400000|2023-02-09 21:50:00|28.75|26.02|28.85|26.11|28.85|26.11|28.69|25.96|0
1675979700000|2023-02-09 21:55:00|28.82|26.08|29|26.24|29.04|26.27|28.82|26.08|0
1675980000000|2023-02-09 22:00:00|28.98|26.22|28.93|26.18|28.98|26.22|28.9|26.15|0
1675980300000|2023-02-09 22:05:00|28.92|26.17|28.89|26.14|28.92|26.17|28.89|26.14|0
1675980600000|2023-02-09 22:10:00|28.88|26.13|28.92|26.16|28.97|26.21|28.88|26.13|0
1675980900000|2023-02-09 22:15:00|28.93|26.17|28.91|26.16|28.93|26.17|28.91|26.16|0
1675981200000|2023-02-09 22:20:00|28.92|26.18|28.97|26.21|28.99|26.23|28.92|26.18|0
1675981500000|2023-02-09 22:25:00|28.98|26.22|28.96|26.2|28.99|26.23|28.94|26.19|0
1675981800000|2023-02-09 22:30:00|28.98|26.22|28.96|26.2|29.06|26.29|28.95|26.19|0
1675982100000|2023-02-09 22:35:00|28.99|26.23|28.97|26.21|29.07|26.31|28.96|26.2|0
1675982400000|2023-02-09 22:40:00|28.98|26.22|28.95|26.19|28.98|26.22|28.95|26.19|0
1675982700000|2023-02-09 22:45:00|28.94|26.18|28.93|26.17|28.95|26.19|28.93|26.17|0
1675983000000|2023-02-09 22:50:00|28.96|26.18|28.97|26.21|29.01|26.24|28.94|26.18|0
1675983300000|2023-02-09 22:55:00|28.96|26.2|28.97|26.21|28.97|26.21|28.93|26.18|0
1675983600000|2023-02-09 23:00:00|28.96|26.2|28.64|25.92|28.96|26.2|28.54|25.83|0
1675983900000|2023-02-09 23:05:00|28.66|25.93|28.94|26.19|28.94|26.19|28.61|25.89|0
1675984200000|2023-02-09 23:10:00|28.98|26.22|28.84|26.09|28.98|26.22|28.78|26.03|0
1675984500000|2023-02-09 23:15:00|28.81|26.06|28.67|25.94|28.94|26.19|28.64|25.91|0
1675984800000|2023-02-09 23:20:00|28.61|25.88|28.91|26.15|28.94|26.18|28.61|25.88|0
1675985100000|2023-02-09 23:25:00|28.92|26.17|28.81|26.06|28.94|26.18|28.74|26|0
1675985400000|2023-02-09 23:30:00|28.79|26.05|28.44|25.73|28.79|26.05|28.41|25.7|0
1675985700000|2023-02-09 23:35:00|28.41|25.7|28.64|25.91|28.64|25.91|28.31|25.61|0
1675986000000|2023-02-09 23:40:00|28.6|25.88|28.6|25.88|28.67|25.94|28.57|25.85|0
1675986300000|2023-02-09 23:45:00|28.64|25.91|28.64|25.91|28.67|25.94|28.37|25.67|0
1675986600000|2023-02-09 23:50:00|28.6|25.88|28.44|25.73|28.64|25.91|28.37|25.67|0
1675986900000|2023-02-09 23:55:00|28.4|25.7|28.53|25.82|28.6|25.88|28.34|25.64|0
1675987200000|2023-02-10 00:00:00|28.5|25.79|28.24|25.55|28.57|25.85|28.11|25.43|0
1675987500000|2023-02-10 00:05:00|28.27|25.58|28.34|25.64|28.43|25.73|28.14|25.46|0
1675987800000|2023-02-10 00:10:00|28.33|25.61|28.37|25.67|28.43|25.73|28.27|25.58|0
1675988100000|2023-02-10 00:15:00|28.38|25.68|27.97|25.31|28.4|25.7|27.94|25.28|0
1675988400000|2023-02-10 00:20:00|28.01|25.34|28.07|25.4|28.1|25.43|27.87|25.22|0
1675988700000|2023-02-10 00:25:00|28.05|25.38|27.65|25.01|28.1|25.43|27.65|25.01|0
1675989000000|2023-02-10 00:30:00|27.71|25.07|27.87|25.22|27.94|25.28|27.71|25.07|0
1675989300000|2023-02-10 00:35:00|27.91|25.25|28.03|25.36|28.07|25.39|27.84|25.19|0
1675989600000|2023-02-10 00:40:00|28|25.34|28.08|25.41|28.1|25.42|27.97|25.31|0
1675989900000|2023-02-10 00:45:00|28.1|25.42|28.1|25.42|28.15|25.47|27.92|25.26|0
1675990200000|2023-02-10 00:50:00|28.13|25.45|28.03|25.36|28.13|25.45|28|25.33|0
1675990500000|2023-02-10 00:55:00|28|25.33|28.03|25.36|28.06|25.39|27.93|25.27|0
1675990800000|2023-02-10 01:00:00|28.06|25.39|28.03|25.36|28.1|25.42|27.93|25.27|0
1675991100000|2023-02-10 01:05:00|28.06|25.39|28.06|25.39|28.14|25.46|27.98|25.32|0
1675991400000|2023-02-10 01:10:00|28.08|25.4|28.09|25.42|28.16|25.48|28|25.33|0
1675991700000|2023-02-10 01:15:00|28.13|25.45|28.23|25.54|28.26|25.57|28.09|25.42|0
1675992000000|2023-02-10 01:20:00|28.26|25.57|28.39|25.69|28.42|25.72|28.19|25.51|0
1675992300000|2023-02-10 01:25:00|28.37|25.67|28.39|25.68|28.42|25.71|28.36|25.66|0
1675992600000|2023-02-10 01:30:00|28.37|25.67|28.16|25.48|28.39|25.68|28.08|25.4|0
1675992900000|2023-02-10 01:35:00|28.12|25.45|28.07|25.4|28.16|25.48|28.06|25.39|0
1675993200000|2023-02-10 01:40:00|28.09|25.42|28.29|25.59|28.32|25.62|28.03|25.36|0
1675993500000|2023-02-10 01:45:00|28.3|25.61|28.42|25.71|28.45|25.74|28.22|25.53|0
1675993800000|2023-02-10 01:50:00|28.4|25.7|28.32|25.62|28.48|25.77|28.32|25.62|0
1675994100000|2023-02-10 01:55:00|28.35|25.65|28.35|25.65|28.38|25.68|28.22|25.53|0
1675994400000|2023-02-10 02:00:00|28.38|25.68|28.25|25.56|28.42|25.71|28.22|25.53|0
1675994700000|2023-02-10 02:05:00|28.28|25.59|27.92|25.26|28.28|25.59|27.86|25.2|0
1675995000000|2023-02-10 02:10:00|27.96|25.29|28.07|25.4|28.15|25.47|27.92|25.26|0
1675995300000|2023-02-10 02:15:00|28.09|25.41|28.15|25.47|28.22|25.53|28.05|25.38|0
1675995600000|2023-02-10 02:20:00|28.18|25.5|28.15|25.47|28.2|25.51|28.08|25.41|0
1675995900000|2023-02-10 02:25:00|28.12|25.44|28.12|25.44|28.18|25.5|28.07|25.39|0
1675996200000|2023-02-10 02:30:00|28.08|25.41|28.15|25.47|28.2|25.51|28.08|25.41|0
1675996500000|2023-02-10 02:35:00|28.18|25.5|28.15|25.47|28.21|25.53|28.08|25.41|0
1675996800000|2023-02-10 02:40:00|28.18|25.5|28.11|25.44|28.18|25.5|28.11|25.44|0
1675997100000|2023-02-10 02:45:00|28.08|25.41|27.88|25.23|28.08|25.41|27.88|25.23|0
1675997400000|2023-02-10 02:50:00|27.92|25.26|27.79|25.14|27.92|25.26|27.79|25.14|0
1675997700000|2023-02-10 02:55:00|27.75|25.11|27.62|24.99|27.75|25.11|27.62|24.99|0
1675998000000|2023-02-10 03:00:00|27.53|24.9|27.3|24.7|27.56|24.93|27.24|24.64|0
1675998300000|2023-02-10 03:05:00|27.33|24.73|27.24|24.64|27.4|24.79|27.24|24.64|0
1675998600000|2023-02-10 03:10:00|27.27|24.67|27.24|24.64|27.3|24.7|27.14|24.55|0
1675998900000|2023-02-10 03:15:00|27.27|24.67|27.14|24.55|27.33|24.73|27.14|24.55|0
1675999200000|2023-02-10 03:20:00|27.17|24.58|27.07|24.5|27.2|24.61|26.98|24.41|0
1675999500000|2023-02-10 03:25:00|27.11|24.52|27.01|24.44|27.11|24.52|27.01|24.44|0
1675999800000|2023-02-10 03:30:00|27.04|24.47|27.1|24.52|27.17|24.58|27.01|24.44|0
1676000100000|2023-02-10 03:35:00|27.15|24.57|27.2|24.61|27.3|24.7|27.12|24.54|0
1676000400000|2023-02-10 03:40:00|27.18|24.59|27.26|24.67|27.29|24.7|27.1|24.52|0
1676000700000|2023-02-10 03:45:00|27.29|24.7|27.26|24.67|27.29|24.7|27.23|24.64|0
1676001000000|2023-02-10 03:50:00|27.29|24.69|27.39|24.78|27.39|24.78|27.28|24.68|0
1676001300000|2023-02-10 03:55:00|27.36|24.75|27.32|24.72|27.39|24.78|27.26|24.66|0
1676001600000|2023-02-10 04:00:00|27.29|24.69|27.04|24.46|27.29|24.69|26.85|24.29|0
1676001900000|2023-02-10 04:05:00|27.07|24.49|27.07|24.49|27.1|24.52|26.97|24.4|0
1676002200000|2023-02-10 04:10:00|27.04|24.46|27.29|24.69|27.29|24.69|27.04|24.46|0
1676002500000|2023-02-10 04:15:00|27.26|24.66|27.26|24.66|27.29|24.69|27.23|24.63|0
1676002800000|2023-02-10 04:20:00|27.24|24.65|27.42|24.81|27.42|24.81|27.23|24.63|0
1676003100000|2023-02-10 04:25:00|27.43|24.82|27.29|24.69|27.45|24.83|27.29|24.69|0
1676003400000|2023-02-10 04:30:00|27.26|24.66|27.32|24.72|27.35|24.75|27.26|24.66|0
1676003700000|2023-02-10 04:35:00|27.3|24.7|27.27|24.67|27.32|24.72|27.22|24.63|0
1676004000000|2023-02-10 04:40:00|27.25|24.66|27.32|24.72|27.35|24.74|27.25|24.66|0
1676004300000|2023-02-10 04:45:00|27.35|24.74|27.38|24.77|27.45|24.83|27.35|24.74|0
1676004600000|2023-02-10 04:50:00|27.35|24.74|27.22|24.63|27.38|24.77|27.22|24.63|0
1676004900000|2023-02-10 04:55:00|27.25|24.66|27.23|24.64|27.28|24.69|27.22|24.63|0
1676005200000|2023-02-10 05:00:00|27.25|24.66|27.35|24.74|27.35|24.74|27.22|24.63|0
1676005500000|2023-02-10 05:05:00|27.38|24.77|27.41|24.8|27.51|24.89|27.35|24.74|0
1676005800000|2023-02-10 05:10:00|27.44|24.83|27.31|24.71|27.44|24.83|27.31|24.71|0
1676006100000|2023-02-10 05:15:00|27.3|24.7|27.28|24.68|27.41|24.8|27.25|24.65|0
1676006400000|2023-02-10 05:20:00|27.26|24.67|27.31|24.71|27.34|24.74|27.18|24.59|0
1676006700000|2023-02-10 05:25:00|27.28|24.68|27.28|24.68|27.31|24.71|27.12|24.54|0
1676007000000|2023-02-10 05:30:00|27.26|24.67|27.41|24.8|27.41|24.8|27.25|24.65|0
1676007300000|2023-02-10 05:35:00|27.37|24.77|27.34|24.74|27.41|24.8|27.25|24.65|0
1676007600000|2023-02-10 05:40:00|27.32|24.72|27.34|24.74|27.34|24.74|27.31|24.71|0
1676007900000|2023-02-10 05:45:00|27.37|24.77|27.4|24.79|27.47|24.85|27.31|24.71|0
1676008200000|2023-02-10 05:50:00|27.37|24.76|27.47|24.85|27.5|24.88|27.31|24.71|0
1676008500000|2023-02-10 05:55:00|27.48|24.87|27.6|24.97|27.66|25.03|27.47|24.85|0
1676008800000|2023-02-10 06:00:00|27.61|24.98|27.56|24.94|27.66|25.03|27.47|24.85|0
1676009100000|2023-02-10 06:05:00|27.53|24.91|27.72|25.08|27.72|25.08|27.53|24.91|0
1676009400000|2023-02-10 06:10:00|27.76|25.11|27.66|25.02|27.79|25.14|27.63|24.99|0
1676009700000|2023-02-10 06:15:00|27.69|25.05|27.75|25.11|27.75|25.11|27.59|24.96|0
1676010000000|2023-02-10 06:20:00|27.79|25.14|27.72|25.08|27.82|25.17|27.66|25.02|0
1676010300000|2023-02-10 06:25:00|27.74|25.09|27.59|24.96|27.75|25.11|27.56|24.93|0
1676010600000|2023-02-10 06:30:00|27.62|24.99|27.65|25.02|27.65|25.02|27.49|24.88|0
1676010900000|2023-02-10 06:35:00|27.67|25.03|27.62|24.99|27.75|25.11|27.62|24.99|0
1676011200000|2023-02-10 06:40:00|27.64|25|27.64|25|27.69|25.05|27.59|24.96|0
1676011500000|2023-02-10 06:45:00|27.65|25.02|27.75|25.11|27.78|25.14|27.65|25.02|0
1676011800000|2023-02-10 06:50:00|27.72|25.08|27.81|25.16|27.83|25.18|27.68|25.05|0
1676012100000|2023-02-10 06:55:00|27.83|25.18|27.75|25.11|27.88|25.22|27.72|25.08|0
1676012400000|2023-02-10 07:00:00|27.78|25.13|27.75|25.1|27.91|25.25|27.52|24.9|0
1676012700000|2023-02-10 07:05:00|27.76|25.16|27.76|25.16|27.9|25.3|27.76|25.16|0
1676013000000|2023-02-10 07:10:00|27.79|25.19|27.85|25.25|27.91|25.31|27.72|25.12|0
1676013300000|2023-02-10 07:15:00|27.82|25.22|27.58|24.98|27.85|25.25|27.32|24.72|0
1676013600000|2023-02-10 07:20:00|27.6|25|28.71|26.11|28.76|26.16|27.29|24.69|0
1676013900000|2023-02-10 07:25:00|28.7|26.1|27.37|24.77|28.78|26.18|27.37|24.77|0
1676014200000|2023-02-10 07:30:00|27.4|24.8|27.65|25.05|27.65|25.05|27.31|24.71|0
1676014500000|2023-02-10 07:35:00|27.68|25.08|27.59|24.99|27.71|25.11|27.49|24.89|0
1676014800000|2023-02-10 07:40:00|27.62|25.02|27.49|24.89|27.77|25.17|27.49|24.89|0
1676015100000|2023-02-10 07:45:00|27.51|24.91|27.49|24.89|27.55|24.95|27.34|24.74|0
1676015400000|2023-02-10 07:50:00|27.52|24.92|27.58|24.98|27.63|25.03|27.45|24.85|0
1676015700000|2023-02-10 07:55:00|27.61|25.01|27.64|25.04|27.71|25.11|27.61|25.01|0
1676016000000|2023-02-10 08:00:00|27.58|24.98|27.46|24.86|28.02|25.42|27.37|24.77|0
1676016300000|2023-02-10 08:05:00|27.43|24.83|27.86|25.26|27.92|25.32|27.4|24.8|0
1676016600000|2023-02-10 08:10:00|27.89|25.29|28.3|25.7|28.42|25.82|27.61|25.01|0
1676016900000|2023-02-10 08:15:00|28.27|25.67|28.36|25.76|28.58|25.98|28.11|25.51|0
1676017200000|2023-02-10 08:20:00|28.39|25.79|28.36|25.76|28.49|25.89|27.98|25.38|0
1676017500000|2023-02-10 08:25:00|28.39|25.79|28.45|25.85|28.61|26.01|28.36|25.76|0
1676017800000|2023-02-10 08:30:00|28.48|25.88|28.36|25.76|28.58|25.98|28.17|25.57|0
1676018100000|2023-02-10 08:35:00|28.39|25.79|28.21|25.61|28.51|25.91|28.21|25.61|0
1676018400000|2023-02-10 08:40:00|28.26|25.66|28.45|25.85|28.54|25.94|28.23|25.63|0
1676018700000|2023-02-10 08:45:00|28.48|25.88|28.45|25.85|28.64|26.04|28.35|25.75|0
1676019000000|2023-02-10 08:50:00|28.48|25.88|28.48|25.88|28.51|25.91|28.29|25.69|0
1676019300000|2023-02-10 08:55:00|28.51|25.91|28.12|25.52|28.57|25.97|28.04|25.44|0
1676019600000|2023-02-10 09:00:00|28.13|25.53|28.26|25.66|28.35|25.75|28.01|25.41|0
1676019900000|2023-02-10 09:05:00|28.32|25.72|28.19|25.59|28.42|25.82|28.07|25.47|0
1676020200000|2023-02-10 09:10:00|28.23|25.63|27.73|25.13|28.35|25.75|27.73|25.13|0
1676020500000|2023-02-10 09:15:00|27.7|25.1|27.63|25.03|27.7|25.1|27.26|24.67|0
1676020800000|2023-02-10 09:20:00|27.66|25.06|27.91|25.31|28.1|25.5|27.66|25.06|0
1676021100000|2023-02-10 09:25:00|27.94|25.34|27.71|25.11|28.04|25.44|27.57|24.97|0
1676021400000|2023-02-10 09:30:00|27.66|25.06|27.72|25.12|27.94|25.34|27.6|25|0
1676021700000|2023-02-10 09:35:00|27.77|25.17|27.61|25.01|27.82|25.22|27.57|24.97|0
1676022000000|2023-02-10 09:40:00|27.6|25|27.57|24.97|27.85|25.25|27.48|24.88|0
1676022300000|2023-02-10 09:45:00|27.54|24.94|26.62|24.09|27.91|25.31|26.56|24.03|0
1676022600000|2023-02-10 09:50:00|26.69|24.14|26.62|24.09|26.84|24.29|26.37|23.86|0
1676022900000|2023-02-10 09:55:00|26.65|24.12|26.07|23.59|26.72|24.17|26.07|23.59|0
1676023200000|2023-02-10 10:00:00|26.18|23.69|26.48|23.96|26.59|24.06|25.94|23.47|0
1676023500000|2023-02-10 10:05:00|26.46|23.94|25.94|23.47|26.46|23.94|25.94|23.47|0
1676023800000|2023-02-10 10:10:00|25.9|23.44|25.66|23.21|25.93|23.46|25.66|23.21|0
1676024100000|2023-02-10 10:15:00|25.69|23.24|25.35|22.94|25.81|23.35|25.29|22.88|0
1676024400000|2023-02-10 10:20:00|25.32|22.91|25.38|22.97|25.5|23.08|25.26|22.86|0
1676024700000|2023-02-10 10:25:00|25.41|22.99|25.52|23.09|25.53|23.1|25.23|22.83|0
1676025000000|2023-02-10 10:30:00|25.53|23.1|25.5|23.07|25.66|23.21|25.41|22.99|0
1676025300000|2023-02-10 10:35:00|25.47|23.05|25.78|23.32|25.81|23.35|25.47|23.05|0
1676025600000|2023-02-10 10:40:00|25.75|23.29|26.19|23.7|26.27|23.77|25.47|23.05|0
1676025900000|2023-02-10 10:45:00|26.22|23.73|26.41|23.89|26.47|23.95|26.13|23.64|0
1676026200000|2023-02-10 10:50:00|26.39|23.88|26.19|23.7|26.47|23.95|26.13|23.64|0
1676026500000|2023-02-10 10:55:00|26.16|23.67|26.41|23.89|26.59|24.06|26.13|23.64|0
1676026800000|2023-02-10 11:00:00|26.34|23.84|25.85|23.39|26.41|23.89|25.85|23.39|0
1676027100000|2023-02-10 11:05:00|25.82|23.36|25.41|22.99|25.94|23.47|25.36|22.95|0
1676027400000|2023-02-10 11:10:00|25.39|22.98|25.15|22.76|25.45|23.03|25.09|22.7|0
1676027700000|2023-02-10 11:15:00|25.12|22.73|25.32|22.91|25.45|23.03|25.03|22.65|0
1676028000000|2023-02-10 11:20:00|25.3|22.89|25.18|22.78|25.39|22.97|25.15|22.76|0
1676028300000|2023-02-10 11:25:00|25.12|22.73|25.09|22.7|25.3|22.89|25.04|22.66|0
1676028600000|2023-02-10 11:30:00|25.12|22.73|25.18|22.78|25.33|22.92|25.06|22.67|0
1676028900000|2023-02-10 11:35:00|25.15|22.75|25.03|22.65|25.21|22.81|24.94|22.56|0
1676029200000|2023-02-10 11:40:00|25.06|22.67|25.22|22.82|25.33|22.92|25.03|22.65|0
1676029500000|2023-02-10 11:45:00|25.18|22.78|25.15|22.75|25.21|22.81|24.98|22.6|0
1676029800000|2023-02-10 11:50:00|24.79|22.43|25.89|23.43|26.18|23.69|24.79|22.43|0
1676030100000|2023-02-10 11:55:00|25.86|23.4|26|23.52|26.09|23.6|25.78|23.33|0
1676030400000|2023-02-10 12:00:00|26.03|23.55|25.94|23.47|26.26|23.76|25.94|23.47|0
1676030700000|2023-02-10 12:05:00|25.91|23.44|25.69|23.25|26|23.52|25.66|23.22|0
1676031000000|2023-02-10 12:10:00|25.72|23.27|26.09|23.6|26.27|23.77|25.72|23.27|0
1676031300000|2023-02-10 12:15:00|26.06|23.57|26.03|23.55|26.22|23.73|25.9|23.44|0
1676031600000|2023-02-10 12:20:00|25.99|23.52|26.46|23.94|26.52|23.99|25.96|23.49|0
1676031900000|2023-02-10 12:25:00|26.49|23.96|26.55|24.02|26.67|24.13|26.39|23.88|0
1676032200000|2023-02-10 12:30:00|26.58|24.05|26.21|23.71|26.58|24.05|26.02|23.54|0
1676032500000|2023-02-10 12:35:00|26.24|23.74|26.18|23.68|26.33|23.82|25.96|23.49|0
1676032800000|2023-02-10 12:40:00|26.21|23.71|25.58|23.15|26.27|23.77|25.52|23.09|0
1676033100000|2023-02-10 12:45:00|25.55|23.12|25.54|23.11|25.8|23.34|25.43|23.01|0
1676033400000|2023-02-10 12:50:00|25.55|23.12|25.01|22.63|25.58|23.15|24.98|22.6|0
1676033700000|2023-02-10 12:55:00|25.04|22.66|25.42|23|25.72|23.27|24.92|22.55|0
1676034000000|2023-02-10 13:00:00|25.39|22.98|25.7|23.25|25.7|23.25|25.27|22.87|0
1676034300000|2023-02-10 13:05:00|25.67|23.22|26.42|23.91|26.42|23.91|25.67|23.22|0
1676034600000|2023-02-10 13:10:00|26.45|23.93|26.76|24.21|26.86|24.3|26.42|23.91|0
1676034900000|2023-02-10 13:15:00|26.81|24.26|26.47|23.95|27.14|24.55|26.44|23.92|0
1676035200000|2023-02-10 13:20:00|26.35|23.84|26.28|23.78|26.47|23.95|26.16|23.67|0
1676035500000|2023-02-10 13:25:00|26.34|23.84|26.34|23.83|26.44|23.92|26.28|23.78|0
1676035800000|2023-02-10 13:30:00|26.22|23.72|26.34|23.83|26.48|23.96|26.1|23.61|0
1676036100000|2023-02-10 13:35:00|26.31|23.81|26.34|23.83|26.5|23.97|26.16|23.67|0
1676036400000|2023-02-10 13:40:00|26.33|23.82|26.65|24.11|26.68|24.14|26.25|23.75|0
1676036700000|2023-02-10 13:45:00|26.68|24.14|26.75|24.2|26.75|24.2|26.34|23.83|0
1676037000000|2023-02-10 13:50:00|26.71|24.17|26.75|24.2|26.81|24.26|26.59|24.06|0
1676037300000|2023-02-10 13:55:00|26.71|24.17|26.25|23.75|26.75|24.2|26.25|23.75|0
1676037600000|2023-02-10 14:00:00|26.22|23.72|26.28|23.77|26.46|23.94|26.12|23.63|0
1676037900000|2023-02-10 14:05:00|26.31|23.8|26.43|23.91|26.49|23.97|26.18|23.69|0
1676038200000|2023-02-10 14:10:00|26.4|23.89|26.68|24.14|26.74|24.2|26.18|23.69|0
1676038500000|2023-02-10 14:15:00|26.71|24.17|26.74|24.19|26.93|24.37|26.55|24.03|0
1676038800000|2023-02-10 14:20:00|26.71|24.17|26.87|24.31|26.87|24.31|26.58|24.05|0
1676039100000|2023-02-10 14:25:00|26.83|24.28|27.02|24.45|27.02|24.45|26.77|24.22|0
1676039400000|2023-02-10 14:30:00|27.09|24.51|26.98|24.41|28.22|25.62|26.6|24.07|0
1676039700000|2023-02-10 14:35:00|27.03|24.45|26.57|24.04|27.42|24.82|26.48|23.95|0
1676040000000|2023-02-10 14:40:00|26.6|24.07|26.16|23.67|26.6|24.07|25.73|23.28|0
1676040300000|2023-02-10 14:45:00|26.01|23.53|27.11|24.52|27.23|24.64|25.89|23.42|0
1676040600000|2023-02-10 14:50:00|27.17|24.58|26.6|24.07|27.57|24.97|26.51|23.98|0
1676040900000|2023-02-10 14:55:00|26.54|24.01|26.76|24.21|27.14|24.55|26.51|23.98|0
1676041200000|2023-02-10 15:00:00|26.57|24.04|25.82|23.36|26.57|24.04|25.18|22.79|0
1676041500000|2023-02-10 15:05:00|25.94|23.47|26.74|24.19|26.88|24.32|25.85|23.39|0
1676041800000|2023-02-10 15:10:00|26.79|24.23|27.69|25.09|28.35|25.75|26.72|24.18|0
1676042100000|2023-02-10 15:15:00|27.64|25.04|28.35|25.75|28.8|26.2|27.42|24.82|0
1676042400000|2023-02-10 15:20:00|28.32|25.72|28.42|25.82|28.83|26.23|28.04|25.44|0
1676042700000|2023-02-10 15:25:00|28.45|25.85|28.13|25.53|28.54|25.94|27.79|25.19|0
1676043000000|2023-02-10 15:30:00|28.2|25.6|28.16|25.56|28.64|26.04|27.82|25.22|0
1676043300000|2023-02-10 15:35:00|28.23|25.63|28.16|25.56|28.67|26.07|27.88|25.28|0
1676043600000|2023-02-10 15:40:00|28.01|25.41|27.39|24.79|28.01|25.41|27.1|24.52|0
1676043900000|2023-02-10 15:45:00|27.37|24.77|27.17|24.58|27.49|24.89|26.88|24.32|0
1676044200000|2023-02-10 15:50:00|27.1|24.52|26.72|24.18|27.13|24.55|26.1|23.61|0
1676044500000|2023-02-10 15:55:00|26.75|24.2|27.07|24.49|27.07|24.49|26.38|23.86|0
1676044800000|2023-02-10 16:00:00|26.97|24.4|27.23|24.63|27.54|24.94|26.88|24.32|0
1676045100000|2023-02-10 16:05:00|27.2|24.61|27.75|25.15|27.85|25.25|26.97|24.4|0
1676045400000|2023-02-10 16:10:00|27.72|25.12|27.44|24.84|28.03|25.43|26.91|24.35|0
1676045700000|2023-02-10 16:15:00|27.47|24.87|28.03|25.43|28.09|25.49|27.29|24.69|0
1676046000000|2023-02-10 16:20:00|28|25.4|28|25.4|28.09|25.49|27.84|25.24|0
1676046300000|2023-02-10 16:25:00|27.97|25.37|27.45|24.85|27.97|25.37|27.19|24.6|0
1676046600000|2023-02-10 16:30:00|27.42|24.82|27.23|24.63|27.57|24.97|26.78|24.23|0
1676046900000|2023-02-10 16:35:00|27.2|24.61|27.24|24.65|27.66|25.06|27.2|24.61|0
1676047200000|2023-02-10 16:40:00|27.26|24.66|27.29|24.69|27.51|24.91|27.04|24.46|0
1676047500000|2023-02-10 16:45:00|27.26|24.66|26.97|24.4|27.47|24.87|26.69|24.14|0
1676047800000|2023-02-10 16:50:00|27|24.43|27.13|24.55|27.19|24.6|26.78|24.23|0
1676048100000|2023-02-10 16:55:00|27.1|24.52|26.68|24.14|27.29|24.69|26.46|23.94|0
1676048400000|2023-02-10 17:00:00|26.59|24.06|25.9|23.44|26.84|24.29|25.84|23.38|0
1676048700000|2023-02-10 17:05:00|25.87|23.41|26.15|23.66|26.37|23.86|25.87|23.41|0
1676049000000|2023-02-10 17:10:00|26.12|23.63|25.78|23.32|26.34|23.83|25.63|23.19|0
1676049300000|2023-02-10 17:15:00|25.72|23.27|25.75|23.3|25.93|23.46|25.44|23.02|0
1676049600000|2023-02-10 17:20:00|25.72|23.27|26.67|24.13|26.73|24.18|25.72|23.27|0
1676049900000|2023-02-10 17:25:00|26.7|24.15|26.54|24.01|26.76|24.21|26.13|23.65|0
1676050200000|2023-02-10 17:30:00|26.48|23.96|26.98|24.41|27.51|24.91|26.38|23.87|0
1676050500000|2023-02-10 17:35:00|26.92|24.35|26.82|24.27|27.27|24.67|26.82|24.27|0
1676050800000|2023-02-10 17:40:00|26.85|24.3|26.88|24.32|27.39|24.79|26.79|24.24|0
1676051100000|2023-02-10 17:45:00|26.98|24.41|26.91|24.35|27.45|24.85|26.76|24.21|0
1676051400000|2023-02-10 17:50:00|26.95|24.38|27.33|24.73|27.39|24.79|26.79|24.24|0
1676051700000|2023-02-10 17:55:00|27.36|24.76|27.82|25.22|27.82|25.22|27.26|24.67|0
1676052000000|2023-02-10 18:00:00|28|25.4|27.79|25.19|28.03|25.43|27.63|25.03|0
1676052300000|2023-02-10 18:05:00|27.75|25.15|27.85|25.25|28.03|25.43|27.57|24.97|0
1676052600000|2023-02-10 18:10:00|27.88|25.28|28.13|25.53|28.13|25.53|27.75|25.15|0
1676052900000|2023-02-10 18:15:00|28.19|25.59|28.88|26.28|28.88|26.28|28.19|25.59|0
1676053200000|2023-02-10 18:20:00|28.85|26.25|28.98|26.38|29.38|26.78|28.85|26.25|0
1676053500000|2023-02-10 18:25:00|29.01|26.41|28.63|26.03|29.3|26.7|28.63|26.03|0
1676053800000|2023-02-10 18:30:00|28.69|26.09|28.56|25.96|28.69|26.09|28.22|25.62|0
1676054100000|2023-02-10 18:35:00|28.5|25.9|28.59|25.99|28.79|26.19|28.34|25.74|0
1676054400000|2023-02-10 18:40:00|28.5|25.9|27.93|25.33|28.59|25.99|27.84|25.24|0
1676054700000|2023-02-10 18:45:00|27.9|25.3|28.31|25.71|28.34|25.74|27.81|25.21|0
1676055000000|2023-02-10 18:50:00|28.28|25.68|28.09|25.49|28.37|25.77|27.93|25.33|0
1676055300000|2023-02-10 18:55:00|28|25.4|27.62|25.02|28|25.4|27.59|24.99|0
1676055600000|2023-02-10 19:00:00|27.65|25.05|27.41|24.81|27.78|25.18|27.25|24.66|0
1676055900000|2023-02-10 19:05:00|27.44|24.84|27.44|24.84|27.56|24.96|27.25|24.66|0
1676056200000|2023-02-10 19:10:00|27.38|24.78|27.74|25.14|27.84|25.24|27.38|24.78|0
1676056500000|2023-02-10 19:15:00|27.84|25.24|27.77|25.17|28.02|25.42|27.56|24.96|0
1676056800000|2023-02-10 19:20:00|27.74|25.14|27.62|25.02|27.93|25.33|27.59|24.99|0
1676057100000|2023-02-10 19:25:00|27.53|24.93|27.25|24.65|27.62|25.02|27.15|24.57|0
1676057400000|2023-02-10 19:30:00|27.22|24.62|27.93|25.33|27.99|25.39|26.96|24.39|0
1676057700000|2023-02-10 19:35:00|27.9|25.3|27.86|25.26|28.08|25.48|27.59|24.99|0
1676058000000|2023-02-10 19:40:00|27.9|25.3|27.71|25.11|27.96|25.36|27.34|24.74|0
1676058300000|2023-02-10 19:45:00|27.74|25.14|27.74|25.14|27.86|25.26|27.37|24.77|0
1676058600000|2023-02-10 19:50:00|27.77|25.17|28.39|25.79|28.49|25.89|27.71|25.11|0
1676058900000|2023-02-10 19:55:00|28.33|25.73|28.42|25.82|28.52|25.92|28.2|25.6|0
1676059200000|2023-02-10 20:00:00|28.46|25.86|27.38|24.78|28.97|26.37|27.35|24.75|0
1676059500000|2023-02-10 20:05:00|27.41|24.81|27.69|25.09|27.94|25.34|27.41|24.81|0
1676059800000|2023-02-10 20:10:00|27.72|25.12|27.5|24.9|27.94|25.34|27.41|24.81|0
1676060100000|2023-02-10 20:15:00|27.54|24.94|27.16|24.57|27.6|25|26.94|24.37|0
1676060400000|2023-02-10 20:20:00|27.13|24.54|26.78|24.23|27.16|24.57|26.78|24.23|0
1676060700000|2023-02-10 20:25:00|26.81|24.25|27.25|24.66|27.29|24.69|26.81|24.25|0
1676061000000|2023-02-10 20:30:00|27.29|24.69|27.63|25.03|27.63|25.03|27.29|24.69|0
1676061300000|2023-02-10 20:35:00|27.59|24.99|28.19|25.59|28.19|25.59|27.56|24.96|0
1676061600000|2023-02-10 20:40:00|28.15|25.55|28.06|25.46|28.22|25.62|27.75|25.15|0
1676061900000|2023-02-10 20:45:00|28.03|25.43|28.63|26.03|28.63|26.03|28|25.4|0
1676062200000|2023-02-10 20:50:00|28.47|25.87|28.53|25.93|28.88|26.28|27.93|25.33|0
1676062500000|2023-02-10 20:55:00|28.63|26.03|28.31|25.71|28.79|26.19|28.21|25.61|0
1676062800000|2023-02-10 21:00:00|28.28|25.68|28.28|25.68|28.4|25.8|28.09|25.49|0
1676063100000|2023-02-10 21:05:00|28.34|25.74|28.12|25.52|28.37|25.77|28.09|25.49|0
1676063400000|2023-02-10 21:10:00|28.09|25.49|28.18|25.58|28.28|25.68|28.06|25.46|0
1676251200000|2023-02-13 01:20:00|25.49|23.06|25.55|23.12|25.58|23.14|25.46|23.03|0
1676251500000|2023-02-13 01:25:00|25.53|23.1|25.4|22.98|25.53|23.1|25.3|22.89|0
1676251800000|2023-02-13 01:30:00|25.3|22.89|25.55|23.12|25.55|23.12|25.24|22.84|0
1676252100000|2023-02-13 01:35:00|25.58|23.14|25.82|23.37|25.82|23.37|25.58|23.14|0
1676252400000|2023-02-13 01:40:00|25.79|23.34|25.81|23.35|25.82|23.36|25.7|23.25|0
1676252700000|2023-02-13 01:45:00|25.79|23.34|25.64|23.2|25.82|23.36|25.64|23.2|0
1676253000000|2023-02-13 01:50:00|25.61|23.17|25.88|23.42|25.88|23.42|25.52|23.09|0
1676253300000|2023-02-13 01:55:00|25.87|23.4|25.85|23.39|26.01|23.53|25.76|23.31|0
1676253600000|2023-02-13 02:00:00|25.82|23.36|25.85|23.39|25.91|23.45|25.76|23.31|0
1676253900000|2023-02-13 02:05:00|25.84|23.38|26.33|23.82|26.45|23.93|25.76|23.31|0
1676254200000|2023-02-13 02:10:00|26.36|23.85|26.48|23.96|26.48|23.96|26.33|23.82|0
1676254500000|2023-02-13 02:15:00|26.47|23.95|26.69|24.15|26.8|24.25|26.47|23.95|0
1676254800000|2023-02-13 02:20:00|26.67|24.13|26.58|24.05|26.7|24.16|26.55|24.02|0
1676255100000|2023-02-13 02:25:00|26.59|24.06|26.42|23.9|26.61|24.07|26.39|23.87|0
1676255400000|2023-02-13 02:30:00|26.39|23.87|26.54|24.02|26.54|24.02|26.39|23.87|0
1676255700000|2023-02-13 02:35:00|26.51|23.99|26.42|23.9|26.58|24.04|26.32|23.82|0
1676256000000|2023-02-13 02:40:00|26.43|23.92|26.32|23.82|26.48|23.96|26.32|23.82|0
1676256300000|2023-02-13 02:45:00|26.35|23.84|26.54|24.01|26.54|24.01|26.35|23.84|0
1676256600000|2023-02-13 02:50:00|26.51|23.99|26.64|24.1|26.67|24.13|26.46|23.94|0
1676256900000|2023-02-13 02:55:00|26.62|24.08|26.73|24.18|26.83|24.27|26.62|24.08|0
1676257200000|2023-02-13 03:00:00|26.79|24.24|26.63|24.1|26.79|24.24|26.57|24.04|0
1676257500000|2023-02-13 03:05:00|26.67|24.13|26.73|24.18|26.76|24.21|26.63|24.1|0
1676257800000|2023-02-13 03:10:00|26.71|24.17|26.68|24.14|26.76|24.21|26.6|24.07|0
1676258100000|2023-02-13 03:15:00|26.7|24.15|26.69|24.15|26.73|24.18|26.63|24.1|0
1676258400000|2023-02-13 03:20:00|26.66|24.12|27.08|24.5|27.33|24.73|26.66|24.12|0
1676258700000|2023-02-13 03:25:00|26.98|24.41|26.95|24.38|27.08|24.5|26.92|24.35|0
1676259000000|2023-02-13 03:30:00|26.98|24.41|26.76|24.21|26.98|24.41|26.72|24.18|0
1676259300000|2023-02-13 03:35:00|26.74|24.19|26.79|24.24|26.79|24.24|26.63|24.09|0
1676259600000|2023-02-13 03:40:00|26.82|24.26|26.69|24.15|26.85|24.29|26.63|24.09|0
1676259900000|2023-02-13 03:45:00|26.72|24.18|26.63|24.09|26.75|24.21|26.63|24.09|0
1676260200000|2023-02-13 03:50:00|26.64|24.1|26.47|23.95|26.74|24.19|26.47|23.95|0
1676260500000|2023-02-13 03:55:00|26.5|23.98|26.25|23.75|26.56|24.03|26.19|23.69|0
1676260800000|2023-02-13 04:00:00|26.28|23.78|26.33|23.82|26.41|23.89|26.25|23.75|0
1676261100000|2023-02-13 04:05:00|26.31|23.81|26.44|23.92|26.5|23.97|26.31|23.81|0
1676261400000|2023-02-13 04:10:00|26.42|23.9|26.34|23.83|26.5|23.97|26.31|23.8|0
1676261700000|2023-02-13 04:15:00|26.31|23.8|26.4|23.89|26.47|23.94|26.28|23.78|0
1676262000000|2023-02-13 04:20:00|26.37|23.86|26.25|23.75|26.43|23.92|26.25|23.75|0
1676262300000|2023-02-13 04:25:00|26.28|23.77|26.34|23.83|26.34|23.83|26.25|23.75|0
1676262600000|2023-02-13 04:30:00|26.32|23.82|26.34|23.83|26.43|23.91|26.31|23.8|0
1676262900000|2023-02-13 04:35:00|26.37|23.86|26.37|23.86|26.4|23.89|26.34|23.83|0
1676263200000|2023-02-13 04:40:00|26.34|23.83|26.37|23.86|26.4|23.88|26.31|23.8|0
1676263500000|2023-02-13 04:45:00|26.35|23.84|26.4|23.88|26.4|23.88|26.34|23.83|0
1676263800000|2023-02-13 04:50:00|26.37|23.86|26.33|23.83|26.37|23.86|26.3|23.8|0
1676264100000|2023-02-13 04:55:00|26.37|23.85|26.33|23.83|26.43|23.91|26.33|23.83|0
1676264400000|2023-02-13 05:00:00|26.37|23.85|26.3|23.8|26.4|23.88|26.27|23.77|0
1676264700000|2023-02-13 05:05:00|26.32|23.81|26.43|23.91|26.46|23.94|26.27|23.77|0
1676265000000|2023-02-13 05:10:00|26.39|23.88|26.49|23.97|26.58|24.05|26.39|23.88|0
1676265300000|2023-02-13 05:15:00|26.47|23.95|26.55|24.02|26.58|24.05|26.47|23.95|0
1676265600000|2023-02-13 05:20:00|26.52|23.99|26.71|24.16|26.71|24.16|26.52|23.99|0
1676265900000|2023-02-13 05:25:00|26.66|24.12|26.64|24.11|26.68|24.14|26.58|24.05|0
1676266200000|2023-02-13 05:30:00|26.68|24.13|26.58|24.05|26.68|24.13|26.52|23.99|0
1676266500000|2023-02-13 05:35:00|26.55|24.02|26.61|24.08|26.67|24.13|26.55|24.02|0
1676266800000|2023-02-13 05:40:00|26.63|24.09|26.89|24.33|26.89|24.33|26.63|24.09|0
1676267100000|2023-02-13 05:45:00|26.93|24.36|26.93|24.36|26.96|24.39|26.86|24.3|0
1676267400000|2023-02-13 05:50:00|26.96|24.39|26.83|24.27|26.96|24.39|26.8|24.25|0
1676267700000|2023-02-13 05:55:00|26.86|24.3|26.81|24.26|26.92|24.36|26.8|24.24|0
1676268000000|2023-02-13 06:00:00|26.8|24.24|26.8|24.24|26.89|24.33|26.76|24.22|0
1676268300000|2023-02-13 06:05:00|26.78|24.23|26.83|24.27|26.92|24.36|26.76|24.21|0
1676268600000|2023-02-13 06:10:00|26.86|24.3|26.89|24.33|27.02|24.44|26.83|24.27|0
1676268900000|2023-02-13 06:15:00|26.91|24.34|26.86|24.3|26.95|24.39|26.84|24.28|0
1676269200000|2023-02-13 06:20:00|26.83|24.27|26.95|24.39|26.98|24.41|26.83|24.27|0
1676269500000|2023-02-13 06:25:00|26.98|24.41|26.95|24.38|27.05|24.47|26.95|24.38|0
1676269800000|2023-02-13 06:30:00|26.93|24.37|27.05|24.47|27.05|24.47|26.89|24.33|0
1676270100000|2023-02-13 06:35:00|27.03|24.46|27.01|24.44|27.06|24.48|26.98|24.41|0
1676270400000|2023-02-13 06:40:00|27.05|24.47|26.89|24.32|27.05|24.47|26.85|24.3|0
1676270700000|2023-02-13 06:45:00|26.85|24.3|27.08|24.5|27.11|24.53|26.85|24.3|0
1676271000000|2023-02-13 06:50:00|27.04|24.47|26.88|24.32|27.04|24.47|26.84|24.28|0
1676271300000|2023-02-13 06:55:00|26.92|24.35|27.01|24.44|27.04|24.47|26.87|24.31|0
1676271600000|2023-02-13 07:00:00|26.95|24.38|27.07|24.5|27.11|24.52|26.83|24.28|0
1676271900000|2023-02-13 07:05:00|27.04|24.47|27.01|24.44|27.17|24.58|26.98|24.41|0
1676272200000|2023-02-13 07:10:00|27.04|24.47|27.17|24.58|27.17|24.58|26.98|24.41|0
1676272500000|2023-02-13 07:15:00|27.15|24.57|27.36|24.76|27.42|24.82|27.14|24.55|0
1676272800000|2023-02-13 07:20:00|27.39|24.79|27.7|25.1|27.73|25.13|27.39|24.79|0
1676273100000|2023-02-13 07:25:00|27.68|25.08|27.7|25.1|27.7|25.1|27.54|24.94|0
1676273400000|2023-02-13 07:30:00|27.6|25|27.29|24.69|27.66|25.06|27.26|24.66|0
1676273700000|2023-02-13 07:35:00|27.26|24.66|27.16|24.58|27.29|24.69|27.08|24.5|0
1676274000000|2023-02-13 07:40:00|27.2|24.61|27.23|24.63|27.23|24.63|27.1|24.52|0
1676274300000|2023-02-13 07:45:00|27.26|24.66|27.32|24.72|27.38|24.78|27.2|24.61|0
1676274600000|2023-02-13 07:50:00|27.35|24.75|27.41|24.81|27.41|24.81|27.27|24.68|0
1676274900000|2023-02-13 07:55:00|27.44|24.84|27.54|24.94|27.57|24.97|27.41|24.81|0
1676275200000|2023-02-13 08:00:00|27.57|24.97|27.41|24.81|27.75|25.15|27.29|24.69|0
1676275500000|2023-02-13 08:05:00|27.38|24.78|28.56|25.96|28.81|26.21|27.38|24.78|0
1676275800000|2023-02-13 08:10:00|28.59|25.99|28.81|26.21|29.07|26.47|28.58|25.98|0
1676276100000|2023-02-13 08:15:00|28.78|26.18|28.75|26.15|28.81|26.21|28.56|25.96|0
1676276400000|2023-02-13 08:20:00|28.78|26.18|29.23|26.63|29.23|26.63|28.69|26.09|0
1676276700000|2023-02-13 08:25:00|29.19|26.59|29.07|26.47|29.32|26.72|28.97|26.37|0
1676277000000|2023-02-13 08:30:00|29.13|26.53|29.06|26.46|29.26|26.66|28.94|26.34|0
1676277300000|2023-02-13 08:35:00|29.13|26.53|29|26.4|29.19|26.59|28.94|26.34|0
1676277600000|2023-02-13 08:40:00|29.03|26.43|29.17|26.57|29.32|26.72|29|26.4|0
1676277900000|2023-02-13 08:45:00|29.16|26.56|29.38|26.78|29.45|26.85|29.16|26.56|0
1676278200000|2023-02-13 08:50:00|29.42|26.82|29.4|26.8|29.45|26.85|29.25|26.65|0
1676278500000|2023-02-13 08:55:00|29.38|26.78|29.51|26.91|29.61|27.01|29.32|26.72|0
1676278800000|2023-02-13 09:00:00|29.54|26.94|30|27.4|30.2|27.6|29.54|26.94|0
1676279100000|2023-02-13 09:05:00|29.97|27.37|29.8|27.2|30.1|27.5|29.74|27.14|0
1676279400000|2023-02-13 09:10:00|29.82|27.22|29.9|27.3|29.97|27.37|29.77|27.17|0
1676279700000|2023-02-13 09:15:00|29.92|27.32|30.03|27.43|30.1|27.5|29.92|27.32|0
1676280000000|2023-02-13 09:20:00|30.05|27.45|30|27.4|30.19|27.59|29.93|27.33|0
1676280300000|2023-02-13 09:25:00|29.96|27.36|29.9|27.3|30.1|27.5|29.87|27.27|0
1676280600000|2023-02-13 09:30:00|29.93|27.33|29.7|27.1|30.13|27.53|29.67|27.07|0
1676280900000|2023-02-13 09:35:00|29.73|27.13|29.67|27.07|29.8|27.2|29.64|27.04|0
1676281200000|2023-02-13 09:40:00|29.64|27.04|29.34|26.74|29.67|27.07|29.25|26.65|0
1676281500000|2023-02-13 09:45:00|29.31|26.71|29.58|26.98|29.58|26.98|29.31|26.71|0
1676281800000|2023-02-13 09:50:00|29.55|26.95|29.57|26.97|29.67|27.07|29.44|26.84|0
1676282100000|2023-02-13 09:55:00|29.6|27|29.63|27.03|29.76|27.16|29.57|26.97|0
1676282400000|2023-02-13 10:00:00|29.6|27|29.76|27.16|29.89|27.29|29.53|26.93|0
1676282700000|2023-02-13 10:05:00|29.79|27.19|29.83|27.23|29.89|27.29|29.73|27.13|0
1676283000000|2023-02-13 10:10:00|29.86|27.26|29.66|27.06|29.89|27.29|29.66|27.06|0
1676283300000|2023-02-13 10:15:00|29.69|27.09|29.24|26.64|29.69|27.09|29.24|26.64|0
1676283600000|2023-02-13 10:20:00|29.27|26.67|29.43|26.83|29.47|26.87|29.24|26.64|0
1676283900000|2023-02-13 10:25:00|29.37|26.77|29.27|26.67|29.56|26.96|29.24|26.64|0
1676284200000|2023-02-13 10:30:00|29.24|26.64|29.66|27.06|29.66|27.06|29.24|26.64|0
1676284500000|2023-02-13 10:35:00|29.69|27.09|29.63|27.03|29.82|27.22|29.61|27.01|0
1676284800000|2023-02-13 10:40:00|29.66|27.06|29.69|27.09|29.76|27.16|29.63|27.03|0
1676285100000|2023-02-13 10:45:00|29.72|27.12|29.69|27.09|29.72|27.12|29.59|26.99|0
1676285400000|2023-02-13 10:50:00|29.72|27.12|29.95|27.35|29.95|27.35|29.69|27.09|0
1676285700000|2023-02-13 10:55:00|29.93|27.33|29.92|27.32|29.98|27.38|29.82|27.22|0
1676286000000|2023-02-13 11:00:00|29.95|27.35|30.18|27.58|30.21|27.61|29.93|27.33|0
1676286300000|2023-02-13 11:05:00|30.15|27.55|29.93|27.33|30.16|27.56|29.91|27.31|0
1676286600000|2023-02-13 11:10:00|29.91|27.31|29.95|27.35|30.05|27.45|29.82|27.22|0
1676286900000|2023-02-13 11:15:00|29.93|27.33|29.91|27.31|30.08|27.48|29.91|27.31|0
1676287200000|2023-02-13 11:20:00|29.9|27.3|30.01|27.41|30.04|27.44|29.82|27.22|0
1676287500000|2023-02-13 11:25:00|29.98|27.38|30.04|27.44|30.08|27.48|29.98|27.38|0
1676287800000|2023-02-13 11:30:00|30.06|27.46|30.27|27.67|30.31|27.71|30.06|27.46|0
1676288100000|2023-02-13 11:35:00|30.24|27.64|30.44|27.84|30.45|27.85|30.14|27.54|0
1676288400000|2023-02-13 11:40:00|30.4|27.8|30.14|27.54|30.4|27.8|30.07|27.47|0
1676288700000|2023-02-13 11:45:00|30.17|27.57|30.06|27.46|30.21|27.61|30.01|27.41|0
1676289000000|2023-02-13 11:50:00|30.07|27.47|30.27|27.67|30.3|27.7|30.04|27.44|0
1676289300000|2023-02-13 11:55:00|30.24|27.64|30.17|27.57|30.3|27.7|30.14|27.54|0
1676289600000|2023-02-13 12:00:00|30.2|27.6|30.24|27.64|30.37|27.77|30.1|27.5|0
1676289900000|2023-02-13 12:05:00|30.2|27.6|30.3|27.7|30.33|27.73|30.1|27.5|0
1676290200000|2023-02-13 12:10:00|30.27|27.67|30.6|28|30.63|28.03|30.27|27.67|0
1676290500000|2023-02-13 12:15:00|30.57|27.97|31.24|28.64|31.24|28.64|30.57|27.97|0
1676290800000|2023-02-13 12:20:00|31.31|28.71|31.44|28.84|31.51|28.91|31.31|28.71|0
1676291100000|2023-02-13 12:25:00|31.47|28.87|31.51|28.91|31.61|29.01|31.41|28.81|0
1676291400000|2023-02-13 12:30:00|31.54|28.94|31.47|28.87|31.61|29.01|31.41|28.81|0
1676291700000|2023-02-13 12:35:00|31.44|28.84|31.37|28.77|31.58|28.98|31.3|28.7|0
1676292000000|2023-02-13 12:40:00|31.34|28.74|31.2|28.6|31.4|28.8|31.2|28.6|0
1676292300000|2023-02-13 12:45:00|31.22|28.62|31.27|28.67|31.27|28.67|31.13|28.53|0
1676292600000|2023-02-13 12:50:00|31.25|28.65|31.3|28.7|31.5|28.9|31.23|28.63|0
1676292900000|2023-02-13 12:55:00|31.33|28.73|31.2|28.6|31.38|28.78|31.13|28.53|0
1676293200000|2023-02-13 13:00:00|31.23|28.63|31.23|28.63|31.47|28.87|31.23|28.63|0
1676293500000|2023-02-13 13:05:00|31.2|28.6|31.4|28.8|31.43|28.83|31.16|28.56|0
1676293800000|2023-02-13 13:10:00|31.43|28.83|31.23|28.63|31.47|28.87|31.19|28.59|0
1676294100000|2023-02-13 13:15:00|31.18|28.58|30.99|28.39|31.23|28.63|30.86|28.26|0
1676294400000|2023-02-13 13:20:00|30.92|28.32|30.86|28.26|30.99|28.39|30.82|28.22|0
1676294700000|2023-02-13 13:25:00|30.84|28.24|30.65|28.05|30.92|28.32|30.65|28.05|0
1676295000000|2023-02-13 13:30:00|30.67|28.07|30.72|28.12|30.72|28.12|30.55|27.95|0
1676295300000|2023-02-13 13:35:00|30.75|28.15|30.62|28.02|30.75|28.15|30.55|27.95|0
1676295600000|2023-02-13 13:40:00|30.59|27.99|30.42|27.82|30.65|28.05|30.35|27.75|0
1676295900000|2023-02-13 13:45:00|30.45|27.85|30.09|27.49|30.45|27.85|30.02|27.42|0
1676296200000|2023-02-13 13:50:00|30.12|27.52|30.09|27.49|30.28|27.68|29.95|27.35|0
1676296500000|2023-02-13 13:55:00|30.12|27.52|29.99|27.39|30.15|27.55|29.95|27.35|0
1676296800000|2023-02-13 14:00:00|30.02|27.42|30.15|27.55|30.22|27.62|29.95|27.35|0
1676297100000|2023-02-13 14:05:00|30.18|27.58|30.22|27.62|30.35|27.75|30.12|27.52|0
1676297400000|2023-02-13 14:10:00|30.25|27.65|30.25|27.65|30.31|27.71|30.18|27.58|0
1676297700000|2023-02-13 14:15:00|30.26|27.66|30.28|27.68|30.45|27.85|30.18|27.58|0
1676298000000|2023-02-13 14:20:00|30.31|27.71|30.61|28.01|30.68|28.08|30.3|27.7|0
1676298300000|2023-02-13 14:25:00|30.58|27.98|30.61|28.01|30.71|28.11|30.34|27.74|0
1676298600000|2023-02-13 14:30:00|30.53|27.93|30.44|27.84|30.84|28.24|30.08|27.48|0
1676298900000|2023-02-13 14:35:00|30.58|27.98|30.11|27.51|30.74|28.14|29.68|27.08|0
1676299200000|2023-02-13 14:40:00|30.17|27.57|30.31|27.71|30.71|28.11|29.78|27.18|0
1676299500000|2023-02-13 14:45:00|30.37|27.77|30.71|28.11|30.98|28.38|30.14|27.54|0
1676299800000|2023-02-13 14:50:00|30.81|28.21|30.74|28.14|31.04|28.44|30.14|27.54|0
1676300100000|2023-02-13 14:55:00|30.91|28.31|31.87|29.27|31.9|29.3|30.84|28.24|0
1676300400000|2023-02-13 15:00:00|32.08|29.48|31.73|29.13|32.14|29.54|31.73|29.13|0
1676300700000|2023-02-13 15:05:00|31.8|29.2|31.86|29.26|32.11|29.51|31.52|28.92|0
1676301000000|2023-02-13 15:10:00|31.76|29.16|31.76|29.16|31.9|29.3|31.35|28.75|0
1676301300000|2023-02-13 15:15:00|31.83|29.23|31.83|29.23|31.97|29.37|31.45|28.85|0
1676301600000|2023-02-13 15:20:00|31.86|29.26|31.91|29.31|32.11|29.51|31.59|28.99|0
1676301900000|2023-02-13 15:25:00|31.93|29.33|32.67|30.07|32.67|30.07|31.9|29.3|0
1676302200000|2023-02-13 15:30:00|32.81|30.21|32.1|29.5|33.26|30.66|31.89|29.29|0
1676302500000|2023-02-13 15:35:00|32.14|29.54|32|29.4|32.38|29.78|31.96|29.36|0
1676302800000|2023-02-13 15:40:00|32.03|29.43|32.21|29.61|32.31|29.71|31.93|29.33|0
1676303100000|2023-02-13 15:45:00|32.24|29.64|32.88|30.28|32.91|30.31|32.07|29.47|0
1676303400000|2023-02-13 15:50:00|32.95|30.35|33.25|30.65|33.38|30.78|32.91|30.31|0
1676303700000|2023-02-13 15:55:00|33.21|30.61|33.11|30.51|33.72|31.12|33.11|30.51|0
1676304000000|2023-02-13 16:00:00|33.28|30.68|33.46|30.86|33.61|31.01|33.14|30.54|0
1676304300000|2023-02-13 16:05:00|33.5|30.9|33.32|30.72|33.61|31.01|33.21|30.61|0
1676304600000|2023-02-13 16:10:00|33.36|30.76|33.72|31.12|33.83|31.23|33.14|30.54|0
1676304900000|2023-02-13 16:15:00|33.83|31.23|33.53|30.93|33.9|31.3|33.43|30.83|0
1676305200000|2023-02-13 16:20:00|33.55|30.95|33.32|30.72|33.68|31.08|33.21|30.61|0
1676305500000|2023-02-13 16:25:00|33.35|30.75|33.46|30.86|33.5|30.9|33.17|30.57|0
1676305800000|2023-02-13 16:30:00|33.5|30.9|32.85|30.25|33.53|30.93|32.74|30.14|0
1676306100000|2023-02-13 16:35:00|32.92|30.32|32.92|30.32|33.03|30.43|32.67|30.07|0
1676306400000|2023-02-13 16:40:00|32.96|30.36|34.04|31.44|34.15|31.55|32.96|30.36|0
1676306700000|2023-02-13 16:45:00|34.08|31.48|34.32|31.72|34.62|32.02|33.93|31.33|0
1676307000000|2023-02-13 16:50:00|34.36|31.76|33.73|31.13|34.36|31.76|33.7|31.1|0
1676307300000|2023-02-13 16:55:00|33.77|31.17|33.91|31.31|33.95|31.35|33.48|30.88|0
1676307600000|2023-02-13 17:00:00|33.88|31.28|33.88|31.28|34.08|31.48|33.79|31.19|0
1676307900000|2023-02-13 17:05:00|33.91|31.31|34.17|31.57|34.39|31.79|33.84|31.24|0
1676308200000|2023-02-13 17:10:00|34.13|31.53|34.17|31.57|34.32|31.72|33.99|31.39|0
1676308500000|2023-02-13 17:15:00|34.13|31.53|34.46|31.86|34.54|31.94|34.13|31.53|0
1676308800000|2023-02-13 17:20:00|34.5|31.9|34.5|31.9|34.68|32.08|34.28|31.68|0
1676309100000|2023-02-13 17:25:00|34.46|31.86|34.35|31.75|34.5|31.9|34.09|31.49|0
1676309400000|2023-02-13 17:30:00|34.39|31.79|34.31|31.71|34.42|31.82|33.98|31.38|0
1676309700000|2023-02-13 17:35:00|34.28|31.68|34.5|31.9|34.57|31.97|34.13|31.53|0
1676310000000|2023-02-13 17:40:00|34.51|31.91|34.53|31.93|34.68|32.08|34.38|31.78|0
1676310300000|2023-02-13 17:45:00|34.49|31.89|34.72|32.12|34.87|32.27|34.49|31.89|0
1676310600000|2023-02-13 17:50:00|34.68|32.08|34.72|32.12|34.79|32.19|34.57|31.97|0
1676310900000|2023-02-13 17:55:00|34.68|32.08|34.34|31.74|34.72|32.12|34.16|31.56|0
1676311200000|2023-02-13 18:00:00|34.31|31.71|34.09|31.49|34.57|31.97|34.05|31.45|0
1676311500000|2023-02-13 18:05:00|34.16|31.56|33.72|31.12|34.2|31.6|33.65|31.05|0
1676311800000|2023-02-13 18:10:00|33.68|31.08|33.76|31.16|33.83|31.23|33.54|30.94|0
1676312100000|2023-02-13 18:15:00|33.72|31.12|34.12|31.52|34.27|31.67|33.72|31.12|0
1676312400000|2023-02-13 18:20:00|34.16|31.56|34.05|31.45|34.23|31.63|33.97|31.37|0
1676312700000|2023-02-13 18:25:00|34.08|31.48|34.64|32.04|34.78|32.18|34.01|31.41|0
1676313000000|2023-02-13 18:30:00|34.67|32.07|34.82|32.22|35.23|32.63|34.67|32.07|0
1676313300000|2023-02-13 18:35:00|34.78|32.18|34.71|32.11|34.9|32.3|34.63|32.03|0
1676313600000|2023-02-13 18:40:00|34.75|32.15|34.54|31.94|34.82|32.22|34.45|31.85|0
1676313900000|2023-02-13 18:45:00|34.52|31.92|34.89|32.29|35.01|32.41|34.45|31.85|0
1676314200000|2023-02-13 18:50:00|34.93|32.33|34.85|32.25|35.12|32.52|34.74|32.14|0
1676314500000|2023-02-13 18:55:00|34.82|32.22|35.23|32.63|35.23|32.63|34.82|32.22|0
1676314800000|2023-02-13 19:00:00|35.34|32.74|35.15|32.55|35.49|32.89|35.08|32.48|0
1676315100000|2023-02-13 19:05:00|35.08|32.48|34.81|32.21|35.15|32.55|34.74|32.14|0
1676315400000|2023-02-13 19:10:00|34.85|32.25|34.37|31.77|34.89|32.29|34.26|31.66|0
1676315700000|2023-02-13 19:15:00|34.41|31.81|34.48|31.88|34.66|32.06|34.26|31.66|0
1676316000000|2023-02-13 19:20:00|34.5|31.9|34.33|31.73|34.63|32.03|34.33|31.73|0
1676316300000|2023-02-13 19:25:00|34.31|31.71|33.82|31.22|34.37|31.77|33.71|31.11|0
1676316600000|2023-02-13 19:30:00|33.85|31.25|33.27|30.67|33.93|31.33|33.16|30.56|0
1676316900000|2023-02-13 19:35:00|33.24|30.64|33.6|31|33.92|31.32|33.24|30.64|0
1676317200000|2023-02-13 19:40:00|33.56|30.96|33.38|30.78|33.56|30.96|32.88|30.28|0
1676317500000|2023-02-13 19:45:00|33.41|30.81|32.96|30.36|33.45|30.85|32.84|30.24|0
1676317800000|2023-02-13 19:50:00|32.91|30.31|33.29|30.69|33.44|30.84|32.86|30.26|0
1676318100000|2023-02-13 19:55:00|33.33|30.73|33.51|30.91|33.51|30.91|33.15|30.55|0
1676318400000|2023-02-13 20:00:00|33.43|30.83|33.11|30.51|33.51|30.91|32.58|29.98|0
1676318700000|2023-02-13 20:05:00|33.18|30.58|33.47|30.87|33.61|31.01|33.04|30.44|0
1676319000000|2023-02-13 20:10:00|33.36|30.76|33.43|30.83|33.72|31.12|33.29|30.69|0
1676319300000|2023-02-13 20:15:00|33.47|30.87|33.65|31.05|33.69|31.09|33.22|30.62|0
1676319600000|2023-02-13 20:20:00|33.61|31.01|33.72|31.12|33.87|31.27|33.54|30.94|0
1676319900000|2023-02-13 20:25:00|33.68|31.08|33.83|31.23|33.9|31.3|33.61|31.01|0
1676320200000|2023-02-13 20:30:00|33.79|31.19|34.23|31.63|34.34|31.74|33.79|31.19|0
1676320500000|2023-02-13 20:35:00|34.27|31.67|34.67|32.07|34.75|32.15|34.19|31.59|0
1676320800000|2023-02-13 20:40:00|34.75|32.15|34.71|32.11|34.9|32.3|34.53|31.93|0
1676321100000|2023-02-13 20:45:00|34.67|32.07|34|31.4|34.79|32.19|33.78|31.18|0
1676321400000|2023-02-13 20:50:00|33.71|31.11|33.42|30.82|33.71|31.11|33.09|30.49|0
1676321700000|2023-02-13 20:55:00|33.6|31|34.29|31.69|34.29|31.69|33.52|30.92|0
1676322000000|2023-02-13 21:00:00|34.33|31.73|34.4|31.8|34.63|32.03|34.33|31.73|0
1676322300000|2023-02-13 21:05:00|34.44|31.84|34.48|31.88|34.63|32.03|34.44|31.84|0
1676322600000|2023-02-13 21:10:00|34.44|31.84|34.7|32.1|34.74|32.14|34.44|31.84|0
1676322900000|2023-02-13 21:15:00|34.8|32|34.61|31.81|34.84|32.04|34.61|31.81|0
1676323200000|2023-02-13 21:20:00|34.65|31.85|34.58|31.78|34.65|31.85|34.58|31.78|0
1676323500000|2023-02-13 21:25:00|34.54|31.74|34.61|31.81|34.63|31.83|34.54|31.74|0
1676323800000|2023-02-13 21:30:00|34.57|31.77|34.61|31.81|34.61|31.81|34.54|31.74|0
1676324100000|2023-02-13 21:35:00|34.57|31.77|34.65|31.85|34.65|31.85|34.54|31.74|0
1676324400000|2023-02-13 21:40:00|34.61|31.81|34.57|31.77|34.65|31.85|34.57|31.77|0
1676324700000|2023-02-13 21:45:00|34.53|31.73|34.57|31.77|34.61|31.81|34.5|31.7|0
1676325000000|2023-02-13 21:50:00|34.53|31.73|34.57|31.77|34.57|31.77|34.53|31.73|0
1676325300000|2023-02-13 21:55:00|34.53|31.73|34.66|31.86|34.66|31.86|34.53|31.73|0
1676325600000|2023-02-13 22:00:00|34.63|31.83|34.66|31.86|34.67|31.87|34.63|31.83|0
1676325900000|2023-02-13 22:05:00|34.65|31.85|34.67|31.87|34.68|31.88|34.65|31.85|0
1676326200000|2023-02-13 22:10:00|34.68|31.88|34.69|31.89|34.7|31.9|34.65|31.85|0
1676326500000|2023-02-13 22:15:00|34.68|31.88|34.7|31.9|34.7|31.9|34.67|31.87|0
1676326800000|2023-02-13 22:20:00|34.69|31.89|34.69|31.89|34.72|31.92|34.66|31.86|0
1676327100000|2023-02-13 22:25:00|34.68|31.88|34.69|31.89|34.71|31.91|34.67|31.87|0
1676327400000|2023-02-13 22:30:00|34.67|31.87|34.67|31.87|34.68|31.88|34.66|31.86|0
1676327700000|2023-02-13 22:35:00|34.65|31.85|34.65|31.85|34.65|31.85|34.65|31.85|0
1676328000000|2023-02-13 22:40:00|34.64|31.84|34.57|31.77|34.65|31.85|34.57|31.77|0
1676328300000|2023-02-13 22:45:00|34.58|31.78|34.6|31.8|34.61|31.81|34.58|31.78|0
1676328600000|2023-02-13 22:50:00|34.59|31.79|34.6|31.8|34.6|31.8|34.59|31.79|0
1676328900000|2023-02-13 22:55:00|35.36|32.56|34.61|31.81|35.36|32.56|34.61|31.81|0
1676329200000|2023-02-13 23:00:00|34.65|31.85|34.52|31.72|34.65|31.85|34.37|31.57|0
1676329500000|2023-02-13 23:05:00|34.48|31.68|34.45|31.65|34.48|31.68|34.41|31.61|0
1676329800000|2023-02-13 23:10:00|34.46|31.66|34.48|31.68|34.52|31.72|34.45|31.65|0
1676330100000|2023-02-13 23:15:00|34.5|31.7|34.56|31.76|34.56|31.76|34.44|31.64|0
1676330400000|2023-02-13 23:20:00|34.52|31.72|34.52|31.72|34.63|31.83|34.48|31.68|0
1676330700000|2023-02-13 23:25:00|34.48|31.68|34.52|31.72|34.52|31.72|34.44|31.64|0
1676331000000|2023-02-13 23:30:00|34.48|31.68|34.44|31.64|34.52|31.72|34.44|31.64|0
1676331300000|2023-02-13 23:35:00|34.48|31.68|34.42|31.62|34.48|31.68|34.37|31.57|0
1676331600000|2023-02-13 23:40:00|34.44|31.64|34.33|31.53|34.44|31.64|34.33|31.53|0
1676331900000|2023-02-13 23:45:00|34.35|31.55|34.4|31.6|34.44|31.64|34.33|31.53|0
1676332200000|2023-02-13 23:50:00|34.37|31.57|34.48|31.68|34.48|31.68|34.36|31.56|0
1676332500000|2023-02-13 23:55:00|34.44|31.64|34.44|31.64|34.55|31.75|34.36|31.56|0
1676332800000|2023-02-14 00:00:00|34.36|31.56|34.25|31.45|34.36|31.56|34.18|31.38|0
1676333100000|2023-02-14 00:05:00|34.21|31.41|34.18|31.38|34.21|31.41|34.14|31.34|0
1676333400000|2023-02-14 00:10:00|34.19|31.39|34.23|31.43|34.29|31.49|34.14|31.34|0
1676333700000|2023-02-14 00:15:00|34.25|31.45|34.1|31.3|34.27|31.47|34.1|31.3|0
1676334000000|2023-02-14 00:20:00|34.06|31.26|34.14|31.34|34.21|31.41|34.06|31.26|0
1676334300000|2023-02-14 00:25:00|34.1|31.3|34.06|31.26|34.14|31.34|34.03|31.23|0
1676334600000|2023-02-14 00:30:00|34.03|31.23|33.99|31.19|34.06|31.26|33.95|31.15|0
1676334900000|2023-02-14 00:35:00|34.01|31.21|33.91|31.11|34.03|31.23|33.84|31.04|0
1676335200000|2023-02-14 00:40:00|33.88|31.08|33.77|30.97|33.88|31.08|33.73|30.93|0
1676335500000|2023-02-14 00:45:00|33.75|30.95|34.02|31.22|34.06|31.26|33.69|30.89|0
1676335800000|2023-02-14 00:50:00|34|31.2|33.95|31.15|34.06|31.26|33.91|31.11|0
1676336100000|2023-02-14 00:55:00|33.91|31.11|34.06|31.26|34.1|31.3|33.88|31.08|0
1676336400000|2023-02-14 01:00:00|34.09|31.29|34.28|31.48|34.32|31.52|33.98|31.18|0
1676336700000|2023-02-14 01:05:00|34.24|31.44|34.09|31.29|34.28|31.48|34.06|31.26|0
1676337000000|2023-02-14 01:10:00|34.06|31.26|34.02|31.22|34.09|31.29|33.98|31.18|0
1676337300000|2023-02-14 01:15:00|34.06|31.26|34.02|31.22|34.09|31.29|33.94|31.14|0
1676337600000|2023-02-14 01:20:00|33.98|31.18|33.74|30.94|33.98|31.18|33.69|30.89|0
1676337900000|2023-02-14 01:25:00|33.72|30.92|33.72|30.92|33.74|30.94|33.65|30.85|0
1676338200000|2023-02-14 01:30:00|33.69|30.89|33.61|30.81|33.69|30.89|33.54|30.74|0
1676338500000|2023-02-14 01:35:00|33.58|30.78|33.72|30.92|33.72|30.92|33.54|30.74|0
1676338800000|2023-02-14 01:40:00|33.69|30.89|33.65|30.85|33.72|30.92|33.61|30.81|0
1676339100000|2023-02-14 01:45:00|33.61|30.81|33.65|30.85|33.72|30.92|33.61|30.81|0
1676339400000|2023-02-14 01:50:00|33.66|30.86|33.87|31.07|33.87|31.07|33.65|30.85|0
1676339700000|2023-02-14 01:55:00|33.85|31.05|33.79|30.99|33.9|31.1|33.76|30.96|0
1676340000000|2023-02-14 02:00:00|33.76|30.96|33.72|30.92|33.79|30.99|33.72|30.92|0
1676340300000|2023-02-14 02:05:00|33.75|30.95|33.83|31.03|33.9|31.1|33.72|30.92|0
1676340600000|2023-02-14 02:10:00|33.81|31.01|33.75|30.95|33.86|31.06|33.75|30.95|0
1676340900000|2023-02-14 02:15:00|33.79|30.99|33.61|30.81|33.79|30.99|33.61|30.81|0
1676341200000|2023-02-14 02:20:00|33.62|30.82|33.57|30.77|33.64|30.84|33.53|30.73|0
1676341500000|2023-02-14 02:25:00|33.61|30.81|33.68|30.88|33.71|30.91|33.61|30.81|0
1676341800000|2023-02-14 02:30:00|33.71|30.91|33.46|30.66|33.75|30.95|33.42|30.62|0
1676342100000|2023-02-14 02:35:00|33.49|30.69|33.46|30.66|33.51|30.71|33.42|30.62|0
1676342400000|2023-02-14 02:40:00|33.42|30.62|33.46|30.66|33.51|30.71|33.42|30.62|0
1676342700000|2023-02-14 02:45:00|33.44|30.64|33.38|30.58|33.46|30.66|33.35|30.55|0
1676343000000|2023-02-14 02:50:00|33.4|30.6|33.53|30.73|33.53|30.73|33.38|30.58|0
1676343300000|2023-02-14 02:55:00|33.54|30.74|33.53|30.73|33.6|30.8|33.53|30.73|0
1676343600000|2023-02-14 03:00:00|33.54|30.74|33.6|30.8|33.6|30.8|33.49|30.69|0
1676343900000|2023-02-14 03:05:00|33.63|30.83|33.6|30.8|33.63|30.83|33.53|30.73|0
1676344200000|2023-02-14 03:10:00|33.56|30.76|33.63|30.83|33.63|30.83|33.56|30.76|0
1676344500000|2023-02-14 03:15:00|33.67|30.87|33.52|30.72|33.67|30.87|33.52|30.72|0
1676344800000|2023-02-14 03:20:00|33.49|30.69|33.38|30.58|33.52|30.72|33.31|30.51|0
1676345100000|2023-02-14 03:25:00|33.36|30.56|33.34|30.54|33.38|30.58|33.23|30.43|0
1676345400000|2023-02-14 03:30:00|33.38|30.58|33.48|30.68|33.48|30.68|33.34|30.54|0
1676345700000|2023-02-14 03:35:00|33.52|30.72|33.56|30.76|33.59|30.79|33.52|30.72|0
1676346000000|2023-02-14 03:40:00|33.52|30.72|33.56|30.76|33.56|30.76|33.52|30.72|0
1676346300000|2023-02-14 03:45:00|33.52|30.72|33.66|30.86|33.66|30.86|33.48|30.68|0
1676346600000|2023-02-14 03:50:00|33.7|30.9|33.7|30.9|33.77|30.97|33.63|30.83|0
1676346900000|2023-02-14 03:55:00|33.74|30.94|33.7|30.9|33.74|30.94|33.66|30.86|0
1676347200000|2023-02-14 04:00:00|33.66|30.86|33.62|30.82|33.77|30.97|33.59|30.79|0
1676347500000|2023-02-14 04:05:00|33.59|30.79|33.62|30.82|33.66|30.86|33.59|30.79|0
1676347800000|2023-02-14 04:10:00|33.59|30.79|33.59|30.79|33.66|30.86|33.55|30.75|0
1676348100000|2023-02-14 04:15:00|33.55|30.75|33.62|30.82|33.66|30.86|33.55|30.75|0
1676348400000|2023-02-14 04:20:00|33.66|30.86|33.73|30.93|33.77|30.97|33.62|30.82|0
1676348700000|2023-02-14 04:25:00|33.75|30.95|33.8|31|33.95|31.15|33.73|30.93|0
1676349000000|2023-02-14 04:30:00|33.84|31.04|33.77|30.97|33.88|31.08|33.77|30.97|0
1676349300000|2023-02-14 04:35:00|33.71|30.91|33.76|30.96|33.87|31.07|33.71|30.91|0
1676349600000|2023-02-14 04:40:00|33.8|31|34.26|31.46|34.3|31.5|33.59|30.79|0
1676349900000|2023-02-14 04:45:00|34.24|31.44|34.3|31.5|34.33|31.53|34.24|31.44|0
1676350200000|2023-02-14 04:50:00|34.26|31.46|34.26|31.46|34.33|31.53|34.22|31.42|0
1676350500000|2023-02-14 04:55:00|34.22|31.42|34.22|31.42|34.22|31.42|34.18|31.38|0
1676350800000|2023-02-14 05:00:00|34.18|31.38|34.22|31.42|34.29|31.49|34.18|31.38|0
1676351100000|2023-02-14 05:05:00|34.2|31.4|34.14|31.34|34.22|31.42|34.11|31.31|0
1676351400000|2023-02-14 05:10:00|34.07|31.27|34.11|31.31|34.11|31.31|34.03|31.23|0
1676351700000|2023-02-14 05:15:00|34.07|31.27|34.11|31.31|34.16|31.36|34.07|31.27|0
1676352000000|2023-02-14 05:20:00|34.14|31.34|34.11|31.31|34.18|31.38|34.11|31.31|0
1676352300000|2023-02-14 05:25:00|34.07|31.27|34.1|31.3|34.11|31.31|34.03|31.23|0
1676352600000|2023-02-14 05:30:00|34.07|31.27|34.21|31.41|34.21|31.41|34.03|31.23|0
1676352900000|2023-02-14 05:35:00|34.19|31.39|34.18|31.38|34.29|31.49|34.18|31.38|0
1676353200000|2023-02-14 05:40:00|34.16|31.36|34.14|31.34|34.18|31.38|34.07|31.27|0
1676353500000|2023-02-14 05:45:00|34.18|31.38|34.17|31.37|34.18|31.38|34.1|31.3|0
1676353800000|2023-02-14 05:50:00|34.14|31.34|34.1|31.3|34.17|31.37|34.1|31.3|0
1676354100000|2023-02-14 05:55:00|34.06|31.26|34.17|31.37|34.21|31.41|34.06|31.26|0
1676354400000|2023-02-14 06:00:00|34.14|31.34|34.1|31.3|34.21|31.41|34.06|31.26|0
1676354700000|2023-02-14 06:05:00|34.06|31.26|34.17|31.37|34.17|31.37|34.06|31.26|0
1676355000000|2023-02-14 06:10:00|34.15|31.35|34.28|31.48|34.28|31.48|34.1|31.3|0
1676355300000|2023-02-14 06:15:00|34.24|31.44|34.32|31.52|34.35|31.55|34.21|31.41|0
1676355600000|2023-02-14 06:20:00|34.35|31.55|34.46|31.66|34.56|31.76|34.32|31.52|0
1676355900000|2023-02-14 06:25:00|34.44|31.64|34.43|31.63|34.54|31.74|34.41|31.61|0
1676356200000|2023-02-14 06:30:00|34.41|31.61|34.42|31.62|34.46|31.66|34.31|31.51|0
1676356500000|2023-02-14 06:35:00|34.39|31.59|34.57|31.77|34.59|31.79|34.39|31.59|0
1676356800000|2023-02-14 06:40:00|34.54|31.74|34.46|31.66|34.57|31.77|34.46|31.66|0
1676357100000|2023-02-14 06:45:00|34.42|31.62|34.42|31.62|34.48|31.68|34.39|31.59|0
1676357400000|2023-02-14 06:50:00|34.4|31.6|34.42|31.62|34.5|31.7|34.35|31.55|0
1676357700000|2023-02-14 06:55:00|34.44|31.64|34.38|31.58|34.46|31.66|34.35|31.55|0
1676358000000|2023-02-14 07:00:00|34.36|31.56|34.64|31.84|34.75|31.95|34.25|31.45|0
1676358300000|2023-02-14 07:05:00|34.54|31.94|34.17|31.57|34.54|31.94|34.17|31.57|0
1676358600000|2023-02-14 07:10:00|34.21|31.61|34.24|31.64|34.32|31.72|34.17|31.57|0
1676358900000|2023-02-14 07:15:00|34.21|31.61|34.28|31.68|34.28|31.68|34.1|31.5|0
1676359200000|2023-02-14 07:20:00|34.24|31.64|34.24|31.64|34.28|31.68|34.13|31.53|0
1676359500000|2023-02-14 07:25:00|34.21|31.61|34.5|31.9|34.5|31.9|34.21|31.61|0
1676359800000|2023-02-14 07:30:00|34.46|31.86|34.61|32.01|34.65|32.05|34.35|31.75|0
1676360100000|2023-02-14 07:35:00|34.59|31.99|34.61|32.01|34.8|32.2|34.57|31.97|0
1676360400000|2023-02-14 07:40:00|34.57|31.97|34.46|31.86|34.61|32.01|34.35|31.75|0
1676360700000|2023-02-14 07:45:00|34.42|31.82|35.36|32.76|35.36|32.76|34.42|31.82|0
1676361000000|2023-02-14 07:50:00|35.34|32.74|35.28|32.68|35.45|32.85|35.25|32.65|0
1676361300000|2023-02-14 07:55:00|35.27|32.67|35.4|32.8|35.4|32.8|35.21|32.61|0
1676361600000|2023-02-14 08:00:00|35.47|32.87|35.02|32.42|35.51|32.91|34.98|32.38|0
1676361900000|2023-02-14 08:05:00|35.04|32.44|35.13|32.53|35.17|32.57|34.83|32.23|0
1676362200000|2023-02-14 08:10:00|35.17|32.57|35.04|32.44|35.24|32.64|34.94|32.34|0
1676362500000|2023-02-14 08:15:00|35.06|32.46|34.79|32.19|35.15|32.55|34.68|32.08|0
1676362800000|2023-02-14 08:20:00|34.77|32.17|35.05|32.45|35.09|32.49|34.76|32.16|0
1676363100000|2023-02-14 08:25:00|35.02|32.42|35.09|32.49|35.17|32.57|34.87|32.27|0
1676363400000|2023-02-14 08:30:00|35.13|32.53|35.43|32.83|35.58|32.98|35.13|32.53|0
1676363700000|2023-02-14 08:35:00|35.41|32.81|34.98|32.38|35.48|32.88|34.94|32.34|0
1676364000000|2023-02-14 08:40:00|34.94|32.34|34.9|32.3|35.01|32.41|34.79|32.19|0
1676364300000|2023-02-14 08:45:00|34.86|32.26|35.09|32.49|35.16|32.56|34.86|32.26|0
1676364600000|2023-02-14 08:50:00|35.05|32.45|35.2|32.6|35.35|32.75|35.05|32.45|0
1676364900000|2023-02-14 08:55:00|35.24|32.64|35.14|32.54|35.31|32.71|35.05|32.45|0
1676365200000|2023-02-14 09:00:00|35.16|32.56|36.53|33.93|36.76|34.16|35.12|32.52|0
1676365500000|2023-02-14 09:05:00|36.49|33.89|35.59|32.99|36.49|33.89|35.42|32.82|0
1676365800000|2023-02-14 09:10:00|35.57|32.97|35.2|32.6|35.65|33.05|35.2|32.6|0
1676366100000|2023-02-14 09:15:00|35.16|32.56|35.16|32.56|35.38|32.78|35.12|32.52|0
1676366400000|2023-02-14 09:20:00|35.19|32.59|35.34|32.74|35.38|32.78|35.16|32.56|0
1676366700000|2023-02-14 09:25:00|35.31|32.71|35.61|33.01|35.68|33.08|35.31|32.71|0
1676367000000|2023-02-14 09:30:00|35.57|32.97|35.59|32.99|35.68|33.08|35.46|32.86|0
1676367300000|2023-02-14 09:35:00|35.57|32.97|35.91|33.31|35.91|33.31|35.57|32.97|0
1676367600000|2023-02-14 09:40:00|35.87|33.27|35.87|33.27|36.14|33.54|35.87|33.27|0
1676367900000|2023-02-14 09:45:00|35.83|33.23|35.87|33.27|35.87|33.27|35.58|32.98|0
1676368200000|2023-02-14 09:50:00|35.91|33.31|36.25|33.65|36.29|33.69|35.91|33.31|0
1676368500000|2023-02-14 09:55:00|36.29|33.69|36.14|33.54|36.31|33.71|36.1|33.5|0
1676368800000|2023-02-14 10:00:00|36.17|33.57|35.94|33.34|36.37|33.77|35.94|33.34|0
1676369100000|2023-02-14 10:05:00|35.98|33.38|36.17|33.57|36.29|33.69|35.94|33.34|0
1676369400000|2023-02-14 10:10:00|36.13|33.53|35.9|33.3|36.25|33.65|35.9|33.3|0
1676369700000|2023-02-14 10:15:00|35.94|33.34|36.21|33.61|36.21|33.61|35.9|33.3|0
1676370000000|2023-02-14 10:20:00|36.17|33.57|36.32|33.72|36.36|33.76|36.13|33.53|0
1676370300000|2023-02-14 10:25:00|36.29|33.69|36.59|33.99|36.59|33.99|36.17|33.57|0
1676370600000|2023-02-14 10:30:00|36.61|34.01|36.57|33.97|36.75|34.15|36.48|33.88|0
1676370900000|2023-02-14 10:35:00|36.59|33.99|36.79|34.19|36.79|34.19|36.48|33.88|0
1676371200000|2023-02-14 10:40:00|36.82|34.22|36.63|34.03|36.94|34.34|36.63|34.03|0
1676371500000|2023-02-14 10:45:00|36.67|34.07|36.63|34.03|36.78|34.18|36.59|33.99|0
1676371800000|2023-02-14 10:50:00|36.67|34.07|36.59|33.99|36.75|34.15|36.51|33.91|0
1676372100000|2023-02-14 10:55:00|36.63|34.03|36.7|34.1|36.7|34.1|36.51|33.91|0
1676372400000|2023-02-14 11:00:00|36.67|34.07|37.09|34.49|37.21|34.61|36.67|34.07|0
1676372700000|2023-02-14 11:05:00|37.13|34.53|36.98|34.38|37.17|34.57|36.9|34.3|0
1676373000000|2023-02-14 11:10:00|36.94|34.34|36.86|34.26|37.05|34.45|36.86|34.26|0
1676373300000|2023-02-14 11:15:00|36.9|34.3|36.97|34.37|37.09|34.49|36.86|34.26|0
1676373600000|2023-02-14 11:20:00|36.95|34.35|36.93|34.33|36.99|34.39|36.86|34.26|0
1676373900000|2023-02-14 11:25:00|36.97|34.37|36.89|34.29|37.05|34.45|36.78|34.18|0
1676374200000|2023-02-14 11:30:00|36.85|34.25|36.85|34.25|37.05|34.45|36.78|34.18|0
1676374500000|2023-02-14 11:35:00|36.89|34.29|36.85|34.25|36.91|34.31|36.68|34.08|0
1676374800000|2023-02-14 11:40:00|36.87|34.27|36.89|34.29|37.01|34.41|36.77|34.17|0
1676375100000|2023-02-14 11:45:00|36.93|34.33|36.89|34.29|36.93|34.33|36.77|34.17|0
1676375400000|2023-02-14 11:50:00|36.85|34.25|36.66|34.06|36.85|34.25|36.58|33.98|0
1676375700000|2023-02-14 11:55:00|36.62|34.02|36.64|34.04|36.66|34.06|36.42|33.82|0
1676376000000|2023-02-14 12:00:00|36.66|34.06|36.65|34.05|36.77|34.17|36.54|33.94|0
1676376300000|2023-02-14 12:05:00|36.69|34.09|36.85|34.25|36.93|34.33|36.54|33.94|0
1676376600000|2023-02-14 12:10:00|36.89|34.29|36.77|34.17|36.89|34.29|36.61|34.01|0
1676376900000|2023-02-14 12:15:00|36.73|34.13|36.89|34.29|36.92|34.32|36.69|34.09|0
1676377200000|2023-02-14 12:20:00|36.92|34.32|37.04|34.44|37.08|34.48|36.83|34.23|0
1676377500000|2023-02-14 12:25:00|37|34.4|36.23|33.63|37.24|34.64|36.19|33.59|0
1676377800000|2023-02-14 12:30:00|36.27|33.67|36.3|33.7|36.31|33.71|36.15|33.55|0
1676378100000|2023-02-14 12:35:00|36.34|33.74|36.07|33.47|36.38|33.78|36|33.4|0
1676378400000|2023-02-14 12:40:00|36.03|33.43|36.03|33.43|36.11|33.51|35.92|33.32|0
1676378700000|2023-02-14 12:45:00|36.07|33.47|36.34|33.74|36.38|33.78|36.07|33.47|0
1676379000000|2023-02-14 12:50:00|36.3|33.7|36.81|34.21|36.89|34.29|36.3|33.7|0
1676379300000|2023-02-14 12:55:00|36.85|34.25|36.77|34.17|36.85|34.25|36.61|34.01|0
1676379600000|2023-02-14 13:00:00|36.73|34.13|36.53|33.93|36.84|34.24|36.45|33.85|0
1676379900000|2023-02-14 13:05:00|36.49|33.89|36.32|33.72|36.57|33.97|36.07|33.47|0
1676380200000|2023-02-14 13:10:00|36.34|33.74|36.49|33.89|36.49|33.89|36.14|33.54|0
1676380500000|2023-02-14 13:15:00|36.53|33.93|36.34|33.74|36.69|34.09|36.1|33.5|0
1676380800000|2023-02-14 13:20:00|36.3|33.7|36.68|34.08|36.68|34.08|36.18|33.58|0
1676381100000|2023-02-14 13:25:00|36.72|34.12|36.39|33.79|37.29|34.69|36.39|33.79|0
1676381400000|2023-02-14 13:30:00|33.63|31.03|33.86|31.26|40.45|37.85|32.57|29.97|0
1676381700000|2023-02-14 13:35:00|33.92|31.32|33.87|31.27|34.63|32.03|30.84|28.24|0
1676382000000|2023-02-14 13:40:00|33.96|31.36|33.48|30.88|34.22|31.62|32.51|29.91|0
1676382300000|2023-02-14 13:45:00|33.16|30.56|35.12|32.52|35.15|32.55|32.62|30.02|0
1676382600000|2023-02-14 13:50:00|35.23|32.63|33.85|31.25|36.27|33.67|33.63|31.03|0
1676382900000|2023-02-14 13:55:00|33.92|31.32|33.63|31.03|35|32.4|33.3|30.7|0
1676383200000|2023-02-14 14:00:00|33.41|30.81|33.3|30.7|34.7|32.1|33.12|30.52|0
1676383500000|2023-02-14 14:05:00|33.33|30.73|33.01|30.41|33.96|31.36|32.65|30.05|0
1676383800000|2023-02-14 14:10:00|32.79|30.19|32.01|29.41|32.79|30.19|31.77|29.17|0
1676384100000|2023-02-14 14:15:00|31.98|29.38|32.29|29.69|32.4|29.8|31.66|29.06|0
1676384400000|2023-02-14 14:20:00|32.26|29.66|31.9|29.3|32.42|29.82|31.59|28.99|0
1676384700000|2023-02-14 14:25:00|31.94|29.34|31.59|28.99|32.08|29.48|31.45|28.85|0
1676385000000|2023-02-14 14:30:00|31.62|29.02|32.56|29.96|32.66|30.06|28.65|26.05|0
1676385300000|2023-02-14 14:35:00|32.48|29.88|33.26|30.66|33.3|30.7|32.07|29.47|0
1676385600000|2023-02-14 14:40:00|33.19|30.59|33.77|31.17|33.98|31.38|32.66|30.06|0
1676385900000|2023-02-14 14:45:00|33.87|31.27|35.16|32.56|35.76|33.16|33.87|31.27|0
1676386200000|2023-02-14 14:50:00|35.27|32.67|35.42|32.82|35.84|33.24|34.79|32.19|0
1676386500000|2023-02-14 14:55:00|35.57|32.97|33.34|30.74|38.57|35.97|33.34|30.74|0
1676386800000|2023-02-14 15:00:00|33.63|31.03|34.41|31.81|34.82|32.22|33.45|30.85|0
1676387100000|2023-02-14 15:05:00|34.56|31.96|34.79|32.19|34.98|32.38|34.22|31.62|0
1676387400000|2023-02-14 15:10:00|34.75|32.15|36.94|34.34|37.1|34.5|34.41|31.81|0
1676387700000|2023-02-14 15:15:00|37.02|34.42|36.35|33.75|37.53|34.93|36.24|33.64|0
1676388000000|2023-02-14 15:20:00|36.39|33.79|36.74|34.14|37.19|34.59|36.28|33.68|0
1676388300000|2023-02-14 15:25:00|36.68|34.08|34.98|32.38|36.86|34.26|34.94|32.34|0
1676388600000|2023-02-14 15:30:00|35.05|32.45|34.15|31.55|35.47|32.87|34.08|31.48|0
1676388900000|2023-02-14 15:35:00|34.08|31.48|31.16|28.56|34.08|31.48|31.09|28.49|0
1676389200000|2023-02-14 15:40:00|30.96|28.36|31.26|28.66|31.4|28.8|30.55|27.95|0
1676389500000|2023-02-14 15:45:00|31.16|28.56|31.19|28.59|31.4|28.8|29.35|26.75|0
1676389800000|2023-02-14 15:50:00|31.16|28.56|30.28|27.68|31.23|28.63|29.71|27.11|0
1676390100000|2023-02-14 15:55:00|30.34|27.74|30.78|28.18|31.16|28.56|29.88|27.28|0
1676390400000|2023-02-14 16:00:00|30.85|28.25|33.4|30.8|33.77|31.17|30.6|28|0
1676390700000|2023-02-14 16:05:00|33.48|30.88|32.46|29.86|34.17|31.57|32.42|29.82|0
1676391000000|2023-02-14 16:10:00|32.53|29.93|32.67|30.07|33.28|30.68|32.39|29.79|0
1676391300000|2023-02-14 16:15:00|32.74|30.14|33.31|30.71|33.49|30.89|32.46|29.86|0
1676391600000|2023-02-14 16:20:00|33.42|30.82|33.63|31.03|33.63|31.03|33.02|30.42|0
1676391900000|2023-02-14 16:25:00|33.67|31.07|30.8|28.2|33.71|31.11|30.69|28.09|0
1676392200000|2023-02-14 16:30:00|30.59|27.99|28.91|26.31|31.22|28.62|28.53|25.93|0
1676392500000|2023-02-14 16:35:00|28.78|26.18|28.97|26.37|29.56|26.96|28.75|26.15|0
1676392800000|2023-02-14 16:40:00|28.85|26.25|28.72|26.12|29.33|26.73|28.4|25.8|0
1676393100000|2023-02-14 16:45:00|28.57|25.97|29.56|26.96|29.82|27.22|28.52|25.92|0
1676393400000|2023-02-14 16:50:00|29.53|26.93|29.07|26.47|29.59|26.99|28.27|25.67|0
1676393700000|2023-02-14 16:55:00|29|26.4|29.66|27.06|29.82|27.22|28.81|26.21|0
1676394000000|2023-02-14 17:00:00|29.53|26.93|30.02|27.42|30.29|27.69|29.39|26.79|0
1676394300000|2023-02-14 17:05:00|29.92|27.32|30.19|27.59|30.25|27.65|29.69|27.09|0
1676394600000|2023-02-14 17:10:00|30.22|27.62|30.05|27.45|31.1|28.5|29.82|27.22|0
1676394900000|2023-02-14 17:15:00|30.08|27.48|29.88|27.28|30.08|27.48|29.62|27.02|0
1676395200000|2023-02-14 17:20:00|29.98|27.38|29.52|26.92|30.46|27.86|29.52|26.92|0
1676395500000|2023-02-14 17:25:00|29.48|26.88|29.81|27.21|30.42|27.82|29.48|26.88|0
1676395800000|2023-02-14 17:30:00|29.76|27.16|30.52|27.92|30.55|27.95|29.65|27.05|0
1676396100000|2023-02-14 17:35:00|30.59|27.99|30.06|27.46|30.59|27.99|29.85|27.25|0
1676396400000|2023-02-14 17:40:00|30.01|27.41|30.01|27.41|30.62|28.02|29.91|27.31|0
1676396700000|2023-02-14 17:45:00|29.95|27.35|30.25|27.65|30.52|27.92|29.88|27.28|0
1676397000000|2023-02-14 17:50:00|30.15|27.55|29.94|27.34|30.18|27.58|29.61|27.01|0
1676397300000|2023-02-14 17:55:00|30.01|27.41|30.58|27.98|30.82|28.22|29.94|27.34|0
1676397600000|2023-02-14 18:00:00|30.65|28.05|32.54|29.94|32.81|30.21|30.45|27.85|0
1676397900000|2023-02-14 18:05:00|32.57|29.97|32.57|29.97|33.41|30.81|32.54|29.94|0
1676398200000|2023-02-14 18:10:00|32.5|29.9|32.75|30.15|32.86|30.26|32.07|29.47|0
1676398500000|2023-02-14 18:15:00|32.82|30.22|33.36|30.76|34.07|31.47|32.61|30.01|0
1676398800000|2023-02-14 18:20:00|33.47|30.87|33.17|30.57|33.86|31.26|32.91|30.31|0
1676399100000|2023-02-14 18:25:00|33.24|30.64|32.99|30.39|33.24|30.64|32.66|30.06|0
1676399400000|2023-02-14 18:30:00|33.06|30.46|33.38|30.78|33.49|30.89|32.95|30.35|0
1676399700000|2023-02-14 18:35:00|33.42|30.82|33.17|30.57|33.68|31.08|32.88|30.28|0
1676400000000|2023-02-14 18:40:00|33.24|30.64|32.06|29.46|33.44|30.84|32.06|29.46|0
1676400300000|2023-02-14 18:45:00|32.34|29.74|32.95|30.35|33.16|30.56|32.34|29.74|0
1676400600000|2023-02-14 18:50:00|32.98|30.38|33.16|30.56|33.31|30.71|32.77|30.17|0
1676400900000|2023-02-14 18:55:00|33.2|30.6|32.91|30.31|33.56|30.96|32.62|30.02|0
1676401200000|2023-02-14 19:00:00|33.02|30.42|30.41|27.81|33.02|30.42|30.31|27.71|0
1676401500000|2023-02-14 19:05:00|30.38|27.78|29.26|26.66|30.38|27.78|28.5|25.9|0
1676401800000|2023-02-14 19:10:00|29.43|26.83|29.63|27.03|29.8|27.2|29.31|26.71|0
1676402100000|2023-02-14 19:15:00|29.59|26.99|30.41|27.81|30.58|27.98|29.59|26.99|0
1676402400000|2023-02-14 19:20:00|30.37|27.77|30.62|28.02|30.69|28.09|30.07|27.47|0
1676402700000|2023-02-14 19:25:00|30.75|28.15|30.51|27.91|30.75|28.15|30.14|27.54|0
1676403000000|2023-02-14 19:30:00|30.55|27.95|31.52|28.92|31.52|28.92|30.51|27.91|0
1676403300000|2023-02-14 19:35:00|31.56|28.96|31.73|29.13|32.2|29.6|31.56|28.96|0
1676403600000|2023-02-14 19:40:00|31.77|29.17|31.91|29.31|32.12|29.52|31.73|29.13|0
1676403900000|2023-02-14 19:45:00|31.87|29.27|33.68|31.08|33.9|31.3|31.8|29.2|0
1676404200000|2023-02-14 19:50:00|33.72|31.12|33.35|30.75|34.05|31.45|33.09|30.49|0
1676404500000|2023-02-14 19:55:00|33.39|30.79|32.98|30.38|33.39|30.79|32.73|30.13|0
1676404800000|2023-02-14 20:00:00|33.05|30.45|32.87|30.27|33.42|30.82|32.69|30.09|0
1676405100000|2023-02-14 20:05:00|32.83|30.23|32.54|29.94|32.91|30.31|32.44|29.84|0
1676405400000|2023-02-14 20:10:00|32.47|29.87|32.72|30.12|32.9|30.3|31.9|29.3|0
1676405700000|2023-02-14 20:15:00|32.69|30.09|32.79|30.19|33.01|30.41|32.33|29.73|0
1676406000000|2023-02-14 20:20:00|32.76|30.16|33.19|30.59|33.23|30.63|32.61|30.01|0
1676406300000|2023-02-14 20:25:00|33.16|30.56|32.87|30.27|33.38|30.78|32.83|30.23|0
1676406600000|2023-02-14 20:30:00|32.9|30.3|32.94|30.34|33.3|30.7|32.43|29.83|0
1676406900000|2023-02-14 20:35:00|33.01|30.41|33.08|30.48|33.3|30.7|32.72|30.12|0
1676407200000|2023-02-14 20:40:00|33.04|30.44|33.45|30.85|33.56|30.96|32.94|30.34|0
1676407500000|2023-02-14 20:45:00|33.37|30.77|33.45|30.85|33.56|30.96|33.04|30.44|0
1676407800000|2023-02-14 20:50:00|33.04|30.44|33.41|30.81|33.41|30.81|32.75|30.15|0
1676408100000|2023-02-14 20:55:00|33.52|30.92|32.38|29.78|33.7|31.1|32.24|29.64|0
1676408400000|2023-02-14 21:00:00|32.42|29.82|31.64|29.04|32.42|29.82|31.6|29|0
1676408700000|2023-02-14 21:05:00|31.6|29|31.49|28.89|31.74|29.14|31.46|28.86|0
1676409000000|2023-02-14 21:10:00|31.53|28.93|31.99|29.39|32.06|29.46|31.46|28.86|0
1676409300000|2023-02-14 21:15:00|31.98|29.18|31.91|29.11|32.02|29.22|31.73|28.93|0
1676409600000|2023-02-14 21:20:00|31.94|29.14|31.84|29.04|31.94|29.14|31.82|29.02|0
1676409900000|2023-02-14 21:25:00|31.8|29|31.8|29|31.87|29.07|31.77|28.97|0
1676410200000|2023-02-14 21:30:00|31.77|28.97|31.8|29|31.92|29.12|31.77|28.97|0
1676410500000|2023-02-14 21:35:00|31.84|29.04|31.77|28.97|31.84|29.04|31.7|28.9|0
1676410800000|2023-02-14 21:40:00|31.73|28.93|31.73|28.93|31.75|28.95|31.69|28.89|0
1676411100000|2023-02-14 21:45:00|31.76|28.96|31.9|29.1|31.94|29.14|31.76|28.96|0
1676411400000|2023-02-14 21:50:00|31.87|29.07|31.87|29.07|31.9|29.1|31.8|29|0
1676411700000|2023-02-14 21:55:00|31.9|29.1|31.78|28.98|31.94|29.14|31.74|28.94|0
1676412000000|2023-02-14 22:00:00|31.79|28.99|31.82|29.02|31.82|29.02|31.77|28.97|0
1676412300000|2023-02-14 22:05:00|31.81|29.01|31.83|29.03|31.83|29.03|31.78|28.98|0
1676412600000|2023-02-14 22:10:00|31.81|29.01|31.81|29.01|31.82|29.02|31.78|28.98|0
1676412900000|2023-02-14 22:15:00|31.82|29.02|31.82|29.02|31.82|29.02|31.81|29.01|0
1676413200000|2023-02-14 22:20:00|31.81|29.01|31.81|29.01|31.81|29.01|31.81|29.01|0
1676413500000|2023-02-14 22:25:00|31.79|28.99|31.81|29.01|31.83|29.03|31.79|28.99|0
1676413800000|2023-02-14 22:30:00|31.79|28.99|31.79|28.99|31.79|28.99|31.79|28.99|0
1676414100000|2023-02-14 22:35:00|31.8|29|31.83|29.03|31.83|29.03|31.79|28.99|0
1676414400000|2023-02-14 22:40:00|31.84|29.04|31.83|29.03|31.84|29.04|31.82|29.02|0
1676414700000|2023-02-14 22:45:00|31.84|29.04|31.83|29.03|31.84|29.04|31.82|29.02|0
1676415000000|2023-02-14 22:50:00|31.82|29.02|31.75|28.95|31.82|29.02|31.75|28.95|0
1676415300000|2023-02-14 22:55:00|31.77|28.97|31.77|28.97|31.8|29|31.75|28.95|0
1676415600000|2023-02-14 23:00:00|31.84|29.04|31.44|28.64|31.91|29.11|31.4|28.6|0
1676415900000|2023-02-14 23:05:00|31.51|28.71|31.54|28.74|31.58|28.78|31.37|28.57|0
1676416200000|2023-02-14 23:10:00|31.51|28.71|31.35|28.55|31.54|28.74|31.26|28.46|0
1676416500000|2023-02-14 23:15:00|31.33|28.53|31.3|28.5|31.4|28.6|31.16|28.36|0
1676416800000|2023-02-14 23:20:00|31.33|28.53|31.5|28.7|31.61|28.81|31.3|28.5|0
1676417100000|2023-02-14 23:25:00|31.54|28.74|31.54|28.74|31.61|28.81|31.47|28.67|0
1676417400000|2023-02-14 23:30:00|31.61|28.81|31.75|28.95|31.82|29.02|31.54|28.74|0
1676417700000|2023-02-14 23:35:00|31.78|28.98|31.68|28.88|31.83|29.03|31.68|28.88|0
1676418000000|2023-02-14 23:40:00|31.71|28.91|31.74|28.94|31.78|28.98|31.66|28.86|0
1676418300000|2023-02-14 23:45:00|31.71|28.91|31.57|28.77|31.74|28.94|31.57|28.77|0
1676418600000|2023-02-14 23:50:00|31.6|28.8|31.5|28.7|31.6|28.8|31.46|28.66|0
1676418900000|2023-02-14 23:55:00|31.46|28.66|31.5|28.7|31.53|28.73|31.43|28.63|0
1676419200000|2023-02-15 00:00:00|31.46|28.66|31.32|28.52|31.5|28.7|31.15|28.35|0
1676419500000|2023-02-15 00:05:00|31.29|28.49|31.22|28.42|31.36|28.56|31.22|28.42|0
1676419800000|2023-02-15 00:10:00|31.25|28.45|30.94|28.14|31.29|28.49|30.94|28.14|0
1676420100000|2023-02-15 00:15:00|30.98|28.18|31.01|28.21|31.11|28.31|30.8|28|0
1676420400000|2023-02-15 00:20:00|30.99|28.19|31.11|28.31|31.11|28.31|30.97|28.17|0
1676420700000|2023-02-15 00:25:00|31.18|28.38|31.25|28.45|31.32|28.52|31.11|28.31|0
1676421000000|2023-02-15 00:30:00|31.23|28.43|30.97|28.17|31.23|28.43|30.9|28.1|0
1676421300000|2023-02-15 00:35:00|31.01|28.21|30.94|28.14|31.04|28.24|30.94|28.14|0
1676421600000|2023-02-15 00:40:00|30.97|28.17|30.8|28|30.97|28.17|30.77|27.97|0
1676421900000|2023-02-15 00:45:00|30.76|27.96|30.8|28|30.9|28.1|30.73|27.93|0
1676422200000|2023-02-15 00:50:00|30.81|28.01|30.9|28.1|30.94|28.14|30.81|28.01|0
1676422500000|2023-02-15 00:55:00|30.93|28.13|30.87|28.07|30.93|28.13|30.83|28.03|0
1676422800000|2023-02-15 01:00:00|30.83|28.03|30.93|28.13|30.93|28.13|30.66|27.86|0
1676423100000|2023-02-15 01:05:00|30.97|28.17|31.1|28.3|31.14|28.34|30.9|28.1|0
1676423400000|2023-02-15 01:10:00|31.07|28.27|31.07|28.27|31.14|28.34|31.04|28.24|0
1676423700000|2023-02-15 01:15:00|31.1|28.3|31.14|28.34|31.14|28.34|30.97|28.17|0
1676424000000|2023-02-15 01:20:00|31.24|28.44|31.05|28.25|31.24|28.44|31.03|28.23|0
1676424300000|2023-02-15 01:25:00|31.03|28.23|31.08|28.28|31.14|28.34|31.03|28.23|0
1676424600000|2023-02-15 01:30:00|31.1|28.3|31.03|28.23|31.14|28.34|30.96|28.16|0
1676424900000|2023-02-15 01:35:00|31|28.2|30.89|28.09|31.07|28.27|30.89|28.09|0
1676425200000|2023-02-15 01:40:00|30.93|28.13|30.93|28.13|30.96|28.16|30.86|28.06|0
1676425500000|2023-02-15 01:45:00|30.89|28.09|30.93|28.13|30.93|28.13|30.86|28.06|0
1676425800000|2023-02-15 01:50:00|30.96|28.16|30.82|28.02|30.96|28.16|30.72|27.92|0
1676426100000|2023-02-15 01:55:00|30.84|28.04|30.51|27.71|30.86|28.06|30.48|27.68|0
1676426400000|2023-02-15 02:00:00|30.48|27.68|30.31|27.51|30.55|27.75|30.28|27.48|0
1676426700000|2023-02-15 02:05:00|30.28|27.48|30.34|27.54|30.41|27.61|30.24|27.44|0
1676427000000|2023-02-15 02:10:00|30.38|27.58|29.94|27.14|30.38|27.58|29.87|27.07|0
1676427300000|2023-02-15 02:15:00|29.91|27.11|29.74|26.94|29.94|27.14|29.6|26.8|0
1676427600000|2023-02-15 02:20:00|29.7|26.9|29.67|26.87|29.77|26.97|29.57|26.77|0
1676427900000|2023-02-15 02:25:00|29.7|26.9|29.82|27.02|29.9|27.1|29.7|26.9|0
1676428200000|2023-02-15 02:30:00|29.84|27.04|29.77|26.97|29.87|27.07|29.74|26.94|0
1676428500000|2023-02-15 02:35:00|29.8|27|29.83|27.03|29.83|27.03|29.57|26.77|0
1676428800000|2023-02-15 02:40:00|29.8|27|29.8|27|29.87|27.07|29.73|26.93|0
1676429100000|2023-02-15 02:45:00|29.78|26.98|29.67|26.87|29.8|27|29.67|26.87|0
1676429400000|2023-02-15 02:50:00|29.63|26.83|29.87|27.07|29.9|27.1|29.6|26.8|0
1676429700000|2023-02-15 02:55:00|29.9|27.1|29.63|26.83|29.93|27.13|29.63|26.83|0
1676430000000|2023-02-15 03:00:00|29.66|26.86|29.7|26.9|29.7|26.9|29.6|26.8|0
1676430300000|2023-02-15 03:05:00|29.68|26.88|29.6|26.8|29.76|26.96|29.33|26.54|0
1676430600000|2023-02-15 03:10:00|29.63|26.83|30|27.2|30.03|27.23|29.63|26.83|0
1676430900000|2023-02-15 03:15:00|29.98|27.18|30.1|27.3|30.13|27.33|29.96|27.16|0
1676431200000|2023-02-15 03:20:00|30.06|27.26|29.89|27.09|30.1|27.3|29.86|27.06|0
1676431500000|2023-02-15 03:25:00|29.91|27.11|29.99|27.19|30.01|27.21|29.86|27.06|0
1676431800000|2023-02-15 03:30:00|29.96|27.16|29.86|27.06|30.03|27.23|29.86|27.06|0
1676432100000|2023-02-15 03:35:00|29.89|27.09|29.86|27.06|29.89|27.09|29.77|26.97|0
1676432400000|2023-02-15 03:40:00|29.89|27.09|29.76|26.96|30.06|27.26|29.76|26.96|0
1676432700000|2023-02-15 03:45:00|29.79|26.99|29.92|27.12|29.92|27.12|29.76|26.96|0
1676433000000|2023-02-15 03:50:00|29.96|27.16|30.06|27.26|30.06|27.26|29.96|27.16|0
1676433300000|2023-02-15 03:55:00|30.02|27.22|30.02|27.22|30.12|27.32|29.99|27.19|0
1676433600000|2023-02-15 04:00:00|30.06|27.26|29.99|27.19|30.09|27.29|29.99|27.19|0
1676433900000|2023-02-15 04:05:00|29.95|27.15|30.02|27.22|30.05|27.25|29.95|27.15|0
1676434200000|2023-02-15 04:10:00|29.99|27.19|29.92|27.12|30.02|27.22|29.85|27.05|0
1676434500000|2023-02-15 04:15:00|29.89|27.09|29.92|27.12|29.99|27.19|29.89|27.09|0
1676434800000|2023-02-15 04:20:00|29.95|27.15|29.95|27.15|29.99|27.19|29.89|27.09|0
1676435100000|2023-02-15 04:25:00|29.99|27.19|29.92|27.12|29.99|27.19|29.88|27.08|0
1676435400000|2023-02-15 04:30:00|29.9|27.1|29.95|27.15|29.95|27.15|29.88|27.08|0
1676435700000|2023-02-15 04:35:00|29.98|27.18|30.08|27.28|30.15|27.35|29.98|27.18|0
1676436000000|2023-02-15 04:40:00|30.05|27.25|29.98|27.18|30.08|27.28|29.95|27.15|0
1676436300000|2023-02-15 04:45:00|29.95|27.15|29.91|27.11|29.98|27.18|29.91|27.11|0
1676436600000|2023-02-15 04:50:00|29.95|27.15|30.05|27.25|30.05|27.25|29.95|27.15|0
1676436900000|2023-02-15 04:55:00|30.01|27.21|30.01|27.21|30.05|27.25|29.95|27.15|0
1676437200000|2023-02-15 05:00:00|30.05|27.25|30.08|27.28|30.11|27.31|29.95|27.15|0
1676437500000|2023-02-15 05:05:00|30.11|27.31|30.08|27.28|30.28|27.48|30.08|27.28|0
1676437800000|2023-02-15 05:10:00|30.11|27.31|30.01|27.21|30.11|27.31|30.01|27.21|0
1676438100000|2023-02-15 05:15:00|29.99|27.19|29.71|26.91|30.01|27.21|29.71|26.91|0
1676438400000|2023-02-15 05:20:00|29.74|26.94|29.71|26.91|29.78|26.98|29.64|26.84|0
1676438700000|2023-02-15 05:25:00|29.61|26.81|29.59|26.79|29.64|26.84|29.54|26.74|0
1676439000000|2023-02-15 05:30:00|29.61|26.81|29.74|26.94|29.74|26.94|29.61|26.81|0
1676439300000|2023-02-15 05:35:00|29.77|26.97|29.67|26.87|29.77|26.97|29.67|26.87|0
1676439600000|2023-02-15 05:40:00|29.69|26.89|29.77|26.97|29.79|26.99|29.61|26.81|0
1676439900000|2023-02-15 05:45:00|29.81|27.01|29.8|27|29.84|27.04|29.74|26.94|0
1676440200000|2023-02-15 05:50:00|29.77|26.97|29.87|27.07|29.89|27.09|29.77|26.97|0
1676440500000|2023-02-15 05:55:00|29.9|27.1|29.87|27.07|30|27.2|29.87|27.07|0
1676440800000|2023-02-15 06:00:00|29.84|27.04|29.74|26.94|29.84|27.04|29.74|26.94|0
1676441100000|2023-02-15 06:05:00|29.7|26.9|29.67|26.87|29.74|26.94|29.67|26.87|0
1676441400000|2023-02-15 06:10:00|29.6|26.8|29.7|26.9|29.7|26.9|29.6|26.8|0
1676441700000|2023-02-15 06:15:00|29.67|26.87|29.87|27.07|29.88|27.08|29.67|26.87|0
1676442000000|2023-02-15 06:20:00|29.85|27.05|29.77|26.97|29.87|27.07|29.73|26.93|0
1676442300000|2023-02-15 06:25:00|29.73|26.93|29.67|26.87|29.73|26.93|29.67|26.87|0
1676442600000|2023-02-15 06:30:00|29.63|26.83|29.12|26.35|29.63|26.83|29.06|26.29|0
1676442900000|2023-02-15 06:35:00|29.09|26.32|29.28|26.49|29.3|26.51|29.09|26.32|0
1676443200000|2023-02-15 06:40:00|29.3|26.51|29.4|26.6|29.5|26.7|29.26|26.47|0
1676443500000|2023-02-15 06:45:00|29.41|26.61|29.29|26.5|29.43|26.63|29.26|26.47|0
1676443800000|2023-02-15 06:50:00|29.26|26.47|29.43|26.63|29.46|26.66|29.26|26.47|0
1676444100000|2023-02-15 06:55:00|29.4|26.6|29.4|26.6|29.46|26.66|29.36|26.56|0
1676444400000|2023-02-15 07:00:00|29.36|26.56|29.93|27.13|29.93|27.13|29.26|26.47|0
1676444700000|2023-02-15 07:05:00|29.79|27.19|29.46|26.86|29.83|27.23|29.46|26.86|0
1676445000000|2023-02-15 07:10:00|29.43|26.83|29.73|27.13|29.76|27.16|29.39|26.79|0
1676445300000|2023-02-15 07:15:00|29.69|27.09|30.75|28.15|30.77|28.17|29.59|26.99|0
1676445600000|2023-02-15 07:20:00|30.77|28.17|30.8|28.2|30.8|28.2|30.67|28.07|0
1676445900000|2023-02-15 07:25:00|30.84|28.24|30.7|28.1|30.87|28.27|30.6|28|0
1676446200000|2023-02-15 07:30:00|30.66|28.06|30.12|27.52|30.7|28.1|30.12|27.52|0
1676446500000|2023-02-15 07:35:00|30.16|27.56|30.22|27.62|30.29|27.69|29.86|27.26|0
1676446800000|2023-02-15 07:40:00|30.26|27.66|30.36|27.76|30.46|27.86|30.22|27.62|0
1676447100000|2023-02-15 07:45:00|30.39|27.79|31.36|28.76|31.5|28.9|30.39|27.79|0
1676447400000|2023-02-15 07:50:00|31.38|28.78|31.12|28.52|31.4|28.8|31.12|28.52|0
1676447700000|2023-02-15 07:55:00|31.16|28.56|30.78|28.18|31.16|28.56|30.64|28.04|0
1676448000000|2023-02-15 08:00:00|30.92|28.32|30.58|27.98|31.17|28.57|30.51|27.91|0
1676448300000|2023-02-15 08:05:00|30.61|28.01|29.46|26.86|30.75|28.15|29.34|26.74|0
1676448600000|2023-02-15 08:10:00|29.47|26.87|29.34|26.74|29.74|27.14|29.31|26.71|0
1676448900000|2023-02-15 08:15:00|29.31|26.71|29.6|27|29.6|27|29.05|26.45|0
1676449200000|2023-02-15 08:20:00|29.57|26.97|29.6|27|29.8|27.2|29.52|26.92|0
1676449500000|2023-02-15 08:25:00|29.57|26.97|29.84|27.24|29.94|27.34|29.57|26.97|0
1676449800000|2023-02-15 08:30:00|29.87|27.27|30.34|27.74|30.44|27.84|29.87|27.27|0
1676450100000|2023-02-15 08:35:00|30.31|27.71|30.1|27.5|30.49|27.89|30.1|27.5|0
1676450400000|2023-02-15 08:40:00|30.14|27.54|30.27|27.67|30.34|27.74|29.95|27.35|0
1676450700000|2023-02-15 08:45:00|30.29|27.69|30.51|27.91|30.54|27.94|30.27|27.67|0
1676451000000|2023-02-15 08:50:00|30.54|27.94|30.51|27.91|30.64|28.04|30.41|27.81|0
1676451300000|2023-02-15 08:55:00|30.49|27.89|30.27|27.67|30.57|27.97|30.24|27.64|0
1676451600000|2023-02-15 09:00:00|30.35|27.75|30.81|28.21|30.88|28.28|30.3|27.7|0
1676451900000|2023-02-15 09:05:00|30.78|28.18|30.83|28.23|30.88|28.28|30.5|27.9|0
1676452200000|2023-02-15 09:10:00|30.81|28.21|30.47|27.87|30.91|28.31|30.44|27.84|0
1676452500000|2023-02-15 09:15:00|30.5|27.9|30.47|27.87|30.67|28.07|30.4|27.8|0
1676452800000|2023-02-15 09:20:00|30.5|27.9|30.6|28|30.64|28.04|30.43|27.83|0
1676453100000|2023-02-15 09:25:00|30.59|27.99|30.4|27.8|30.77|28.17|30.4|27.8|0
1676453400000|2023-02-15 09:30:00|30.42|27.82|30.57|27.97|30.67|28.07|30.37|27.77|0
1676453700000|2023-02-15 09:35:00|30.6|28|30.84|28.24|30.89|28.29|30.57|27.97|0
1676454000000|2023-02-15 09:40:00|30.81|28.21|30.67|28.07|30.81|28.21|30.53|27.93|0
1676454300000|2023-02-15 09:45:00|30.7|28.1|30.74|28.14|30.94|28.34|30.7|28.1|0
1676454600000|2023-02-15 09:50:00|30.7|28.1|30.53|27.93|30.74|28.14|30.53|27.93|0
1676454900000|2023-02-15 09:55:00|30.6|28|30.56|27.96|30.74|28.14|30.56|27.96|0
1676455200000|2023-02-15 10:00:00|30.53|27.93|30.29|27.69|30.53|27.93|30.26|27.66|0
1676455500000|2023-02-15 10:05:00|30.31|27.71|30.29|27.69|30.39|27.79|30.19|27.59|0
1676455800000|2023-02-15 10:10:00|30.27|27.67|30.26|27.66|30.36|27.76|30.19|27.59|0
1676456100000|2023-02-15 10:15:00|30.22|27.62|30.39|27.79|30.44|27.84|30.22|27.62|0
1676456400000|2023-02-15 10:20:00|30.43|27.83|30.39|27.79|30.46|27.86|30.32|27.72|0
1676456700000|2023-02-15 10:25:00|30.41|27.81|30.02|27.42|30.42|27.82|30.02|27.42|0
1676457000000|2023-02-15 10:30:00|30.05|27.45|30.19|27.59|30.24|27.64|30.05|27.45|0
1676457300000|2023-02-15 10:35:00|30.13|27.53|30.49|27.89|30.52|27.92|30.05|27.45|0
1676457600000|2023-02-15 10:40:00|30.46|27.86|30.66|28.06|30.83|28.23|30.46|27.86|0
1676457900000|2023-02-15 10:45:00|30.69|28.09|30.66|28.06|30.74|28.14|30.52|27.92|0
1676458200000|2023-02-15 10:50:00|30.69|28.09|30.69|28.09|30.8|28.2|30.69|28.09|0
1676458500000|2023-02-15 10:55:00|30.67|28.07|30.69|28.09|30.71|28.11|30.59|27.99|0
1676458800000|2023-02-15 11:00:00|30.73|28.13|30.69|28.09|30.83|28.23|30.59|27.99|0
1676459100000|2023-02-15 11:05:00|30.73|28.13|30.69|28.09|30.73|28.13|30.59|27.99|0
1676459400000|2023-02-15 11:10:00|30.67|28.07|30.21|27.61|30.69|28.09|30.21|27.61|0
1676459700000|2023-02-15 11:15:00|30.25|27.65|30.52|27.92|30.55|27.95|30.25|27.65|0
1676460000000|2023-02-15 11:20:00|30.48|27.88|30.59|27.99|30.59|27.99|30.42|27.82|0
1676460300000|2023-02-15 11:25:00|30.55|27.95|30.55|27.95|30.59|27.99|30.45|27.85|0
1676460600000|2023-02-15 11:30:00|30.52|27.92|30.58|27.98|30.75|28.15|30.52|27.92|0
1676460900000|2023-02-15 11:35:00|30.55|27.95|30.45|27.85|30.55|27.95|30.35|27.75|0
1676461200000|2023-02-15 11:40:00|30.46|27.86|30.41|27.81|30.53|27.93|30.41|27.81|0
1676461500000|2023-02-15 11:45:00|30.45|27.85|30.17|27.57|30.45|27.85|30.11|27.51|0
1676461800000|2023-02-15 11:50:00|30.21|27.61|30.48|27.88|30.58|27.98|30.21|27.61|0
1676462100000|2023-02-15 11:55:00|30.44|27.84|30.48|27.88|30.48|27.88|30.26|27.66|0
1676462400000|2023-02-15 12:00:00|30.51|27.91|30.68|28.08|30.72|28.12|30.51|27.91|0
1676462700000|2023-02-15 12:05:00|30.65|28.05|30.65|28.05|30.72|28.12|30.58|27.98|0
1676463000000|2023-02-15 12:10:00|30.68|28.08|31.75|29.15|31.86|29.26|30.61|28.01|0
1676463300000|2023-02-15 12:15:00|31.72|29.12|31.51|28.91|31.79|29.19|31.37|28.77|0
1676463600000|2023-02-15 12:20:00|31.54|28.94|31.47|28.87|31.68|29.08|31.44|28.84|0
1676463900000|2023-02-15 12:25:00|31.51|28.91|31.33|28.73|31.54|28.94|31.3|28.7|0
1676464200000|2023-02-15 12:30:00|31.3|28.7|31.4|28.8|31.51|28.91|31.3|28.7|0
1676464500000|2023-02-15 12:35:00|31.37|28.77|31.09|28.49|31.47|28.87|31.02|28.42|0
1676464800000|2023-02-15 12:40:00|31.05|28.45|30.88|28.28|31.05|28.45|30.85|28.25|0
1676465100000|2023-02-15 12:45:00|30.92|28.32|30.81|28.21|31.19|28.59|30.74|28.14|0
1676465400000|2023-02-15 12:50:00|30.78|28.18|30.54|27.94|30.81|28.21|30.47|27.87|0
1676465700000|2023-02-15 12:55:00|30.57|27.97|30.78|28.18|30.81|28.21|30.47|27.87|0
1676466000000|2023-02-15 13:00:00|30.74|28.14|30.43|27.83|30.84|28.24|30.37|27.77|0
1676466300000|2023-02-15 13:05:00|30.4|27.8|30.13|27.53|30.43|27.83|29.86|27.26|0
1676466600000|2023-02-15 13:10:00|30.09|27.49|29.86|27.26|30.09|27.49|29.76|27.16|0
1676466900000|2023-02-15 13:15:00|29.84|27.24|30.03|27.43|30.06|27.46|29.73|27.13|0
1676467200000|2023-02-15 13:20:00|29.99|27.39|29.92|27.32|30.03|27.43|29.82|27.22|0
1676467500000|2023-02-15 13:25:00|29.96|27.36|30.94|28.34|30.94|28.34|29.38|26.78|0
1676467800000|2023-02-15 13:30:00|30.87|28.27|30.43|27.83|30.94|28.34|29.58|26.98|0
1676468100000|2023-02-15 13:35:00|30.36|27.76|29.24|26.64|31.18|28.58|29.04|26.44|0
1676468400000|2023-02-15 13:40:00|29.27|26.67|30.44|27.84|30.54|27.94|29.21|26.61|0
1676468700000|2023-02-15 13:45:00|30.75|28.15|30.81|28.21|31.13|28.53|30.3|27.7|0
1676469000000|2023-02-15 13:50:00|30.78|28.18|30.92|28.32|31.12|28.52|30.71|28.11|0
1676469300000|2023-02-15 13:55:00|30.88|28.28|30.2|27.6|30.92|28.32|30.17|27.57|0
1676469600000|2023-02-15 14:00:00|30.17|27.57|29.76|27.16|30.34|27.74|29.73|27.13|0
1676469900000|2023-02-15 14:05:00|29.8|27.2|29.73|27.13|29.96|27.36|29.56|26.96|0
1676470200000|2023-02-15 14:10:00|29.76|27.16|29.66|27.06|30.06|27.46|29.66|27.06|0
1676470500000|2023-02-15 14:15:00|29.7|27.1|29.66|27.06|29.96|27.36|29.43|26.83|0
1676470800000|2023-02-15 14:20:00|29.63|27.03|29.07|26.47|29.66|27.06|29|26.4|0
1676471100000|2023-02-15 14:25:00|29.1|26.5|29.23|26.63|29.4|26.8|28.68|26.08|0
1676471400000|2023-02-15 14:30:00|29.36|26.76|29.93|27.33|30.13|27.53|29.03|26.43|0
1676471700000|2023-02-15 14:35:00|29.89|27.29|29.57|26.97|30.26|27.66|29.57|26.97|0
1676472000000|2023-02-15 14:40:00|29.63|27.03|30.13|27.53|30.77|28.17|29.33|26.73|0
1676472300000|2023-02-15 14:45:00|30.06|27.46|30.77|28.17|30.77|28.17|29.86|27.26|0
1676472600000|2023-02-15 14:50:00|30.7|28.1|29.08|26.48|31.01|28.41|28.51|25.91|0
1676472900000|2023-02-15 14:55:00|29.03|26.43|29.24|26.64|29.46|26.86|28.67|26.07|0
1676473200000|2023-02-15 15:00:00|29.26|26.66|29.9|27.3|30.09|27.49|29.16|26.56|0
1676473500000|2023-02-15 15:05:00|29.85|27.25|29|26.4|30.12|27.52|28.57|25.97|0
1676473800000|2023-02-15 15:10:00|29.03|26.43|29.16|26.56|29.54|26.94|28.19|25.59|0
1676474100000|2023-02-15 15:15:00|29.21|26.61|30.43|27.83|30.53|27.93|29.21|26.61|0
1676474400000|2023-02-15 15:20:00|30.53|27.93|29.75|27.15|30.7|28.1|29.75|27.15|0
1676474700000|2023-02-15 15:25:00|29.72|27.12|29.95|27.35|30.32|27.72|29.65|27.05|0
1676475000000|2023-02-15 15:30:00|29.88|27.28|30.13|27.53|30.33|27.73|29.06|26.46|0
1676475300000|2023-02-15 15:35:00|30.1|27.5|29.89|27.29|30.27|27.67|29.59|26.99|0
1676475600000|2023-02-15 15:40:00|29.93|27.33|28.9|26.3|30.13|27.53|28.83|26.23|0
1676475900000|2023-02-15 15:45:00|28.83|26.23|28.93|26.33|29.33|26.73|28.77|26.17|0
1676476200000|2023-02-15 15:50:00|29|26.4|29.23|26.63|29.49|26.89|28.83|26.23|0
1676476500000|2023-02-15 15:55:00|29.21|26.61|29.03|26.43|29.72|27.12|28.93|26.33|0
1676476800000|2023-02-15 16:00:00|28.96|26.36|29.76|27.16|29.82|27.22|28.96|26.36|0
1676477100000|2023-02-15 16:05:00|29.72|27.12|30.4|27.8|30.74|28.14|29.69|27.09|0
1676477400000|2023-02-15 16:10:00|30.43|27.83|30.43|27.83|30.71|28.11|30.33|27.73|0
1676477700000|2023-02-15 16:15:00|30.33|27.73|30.16|27.56|30.7|28.1|29.89|27.29|0
1676478000000|2023-02-15 16:20:00|30.29|27.69|30.29|27.69|30.33|27.73|29.92|27.32|0
1676478300000|2023-02-15 16:25:00|30.26|27.66|30.94|28.34|31.01|28.41|30.06|27.46|0
1676478600000|2023-02-15 16:30:00|31.05|28.45|30.19|27.59|31.08|28.48|30.09|27.49|0
1676478900000|2023-02-15 16:35:00|30.22|27.62|30.7|28.1|30.8|28.2|30.09|27.49|0
1676479200000|2023-02-15 16:40:00|30.67|28.07|31.32|28.72|31.46|28.86|30.63|28.03|0
1676479500000|2023-02-15 16:45:00|31.43|28.83|31.67|29.07|31.89|29.29|31.29|28.69|0
1676479800000|2023-02-15 16:50:00|31.69|29.09|31.57|28.97|31.89|29.29|31.46|28.86|0
1676480100000|2023-02-15 16:55:00|31.6|29|31.04|28.44|31.85|29.25|31.04|28.44|0
1676480400000|2023-02-15 17:00:00|31.11|28.51|30.73|28.13|31.25|28.65|30.66|28.06|0
1676480700000|2023-02-15 17:05:00|30.77|28.17|30.18|27.58|30.94|28.34|29.58|26.98|0
1676481000000|2023-02-15 17:10:00|30.15|27.55|30.05|27.45|30.35|27.75|29.88|27.28|0
1676481300000|2023-02-15 17:15:00|30.12|27.52|29.98|27.38|30.12|27.52|29.75|27.15|0
1676481600000|2023-02-15 17:20:00|29.95|27.35|29.71|27.11|29.98|27.38|29.51|26.91|0
1676481900000|2023-02-15 17:25:00|29.68|27.08|29.41|26.81|30.08|27.48|29.38|26.78|0
1676482200000|2023-02-15 17:30:00|29.31|26.71|29.79|27.19|29.81|27.21|29.31|26.71|0
1676482500000|2023-02-15 17:35:00|29.81|27.21|29.67|27.07|30.21|27.61|29.24|26.64|0
1676482800000|2023-02-15 17:40:00|29.81|27.21|30.28|27.68|30.31|27.71|29.71|27.11|0
1676483100000|2023-02-15 17:45:00|30.31|27.71|30.21|27.61|30.31|27.71|30.04|27.44|0
1676483400000|2023-02-15 17:50:00|30.25|27.65|30.52|27.92|30.62|28.02|30.14|27.54|0
1676483700000|2023-02-15 17:55:00|30.59|27.99|30.14|27.54|30.59|27.99|29.92|27.32|0
1676484000000|2023-02-15 18:00:00|30.11|27.51|30.11|27.51|30.52|27.92|30.07|27.47|0
1676484300000|2023-02-15 18:05:00|30.04|27.44|30.51|27.91|30.52|27.92|29.7|27.1|0
1676484600000|2023-02-15 18:10:00|30.48|27.88|30.75|28.15|30.89|28.29|30.48|27.88|0
1676484900000|2023-02-15 18:15:00|30.82|28.22|30.93|28.33|30.96|28.36|30.55|27.95|0
1676485200000|2023-02-15 18:20:00|31|28.4|31.1|28.5|31.24|28.64|30.89|28.29|0
1676485500000|2023-02-15 18:25:00|31.06|28.46|31.31|28.71|31.38|28.78|31.03|28.43|0
1676485800000|2023-02-15 18:30:00|31.41|28.81|31.34|28.74|31.48|28.88|30.96|28.36|0
1676486100000|2023-02-15 18:35:00|31.31|28.71|31.37|28.77|31.44|28.84|31.1|28.5|0
1676486400000|2023-02-15 18:40:00|31.41|28.81|31.8|29.2|31.97|29.37|31.34|28.74|0
1676486700000|2023-02-15 18:45:00|31.83|29.23|31.94|29.34|32.11|29.51|31.8|29.2|0
1676487000000|2023-02-15 18:50:00|31.97|29.37|32.11|29.51|32.15|29.55|31.62|29.02|0
1676487300000|2023-02-15 18:55:00|32.15|29.55|32.18|29.58|32.18|29.58|31.92|29.32|0
1676487600000|2023-02-15 19:00:00|32.22|29.62|32.08|29.48|32.29|29.69|31.99|29.39|0
1676487900000|2023-02-15 19:05:00|32.04|29.44|32.58|29.98|32.76|30.16|32.04|29.44|0
1676488200000|2023-02-15 19:10:00|32.54|29.94|32.87|30.27|32.94|30.34|32.4|29.8|0
1676488500000|2023-02-15 19:15:00|32.9|30.3|32.34|29.74|32.97|30.37|32.34|29.74|0
1676488800000|2023-02-15 19:20:00|32.36|29.76|32.39|29.79|32.65|30.05|32.32|29.72|0
1676489100000|2023-02-15 19:25:00|32.43|29.83|32.5|29.9|32.54|29.94|32.07|29.47|0
1676489400000|2023-02-15 19:30:00|32.54|29.94|32.54|29.94|32.75|30.15|32.36|29.76|0
1676489700000|2023-02-15 19:35:00|32.57|29.97|32.57|29.97|32.68|30.08|32.29|29.69|0
1676490000000|2023-02-15 19:40:00|32.61|30.01|32.79|30.19|32.86|30.26|32.39|29.79|0
1676490300000|2023-02-15 19:45:00|32.75|30.15|32.3|29.7|32.93|30.33|32.25|29.65|0
1676490600000|2023-02-15 19:50:00|32.35|29.75|31.78|29.18|32.46|29.86|31.68|29.08|0
1676490900000|2023-02-15 19:55:00|31.82|29.22|31.4|28.8|31.89|29.29|31.26|28.66|0
1676491200000|2023-02-15 20:00:00|31.43|28.83|31.78|29.18|31.82|29.22|31.43|28.83|0
1676491500000|2023-02-15 20:05:00|31.82|29.22|32.17|29.57|32.28|29.68|31.82|29.22|0
1676491800000|2023-02-15 20:10:00|32.21|29.61|31.92|29.32|32.24|29.64|31.82|29.22|0
1676492100000|2023-02-15 20:15:00|31.96|29.36|31.64|29.04|32.1|29.5|31.53|28.93|0
1676492400000|2023-02-15 20:20:00|31.67|29.07|31.5|28.9|31.99|29.39|31.46|28.86|0
1676492700000|2023-02-15 20:25:00|31.53|28.93|31.92|29.32|31.96|29.36|31.43|28.83|0
1676493000000|2023-02-15 20:30:00|31.96|29.36|32.38|29.78|32.38|29.78|31.85|29.25|0
1676493300000|2023-02-15 20:35:00|32.35|29.75|32.31|29.71|32.45|29.85|32.1|29.5|0
1676493600000|2023-02-15 20:40:00|32.42|29.82|32.2|29.6|32.56|29.96|31.92|29.32|0
1676493900000|2023-02-15 20:45:00|32.13|29.53|32.63|30.03|32.71|30.11|32.1|29.5|0
1676494200000|2023-02-15 20:50:00|32.81|30.21|32.52|29.92|33.03|30.43|32.17|29.57|0
1676494500000|2023-02-15 20:55:00|32.31|29.71|33.62|31.02|33.62|31.02|32.24|29.64|0
1676494800000|2023-02-15 21:00:00|33.69|31.09|33.65|31.05|33.77|31.17|33.43|30.83|0
1676495100000|2023-02-15 21:05:00|33.62|31.02|33.91|31.31|34.1|31.5|33.58|30.98|0
1676495400000|2023-02-15 21:10:00|33.88|31.28|33.84|31.24|33.95|31.35|33.73|31.13|0
1676495700000|2023-02-15 21:15:00|34.01|31.21|33.86|31.06|34.09|31.29|33.86|31.06|0
1676496000000|2023-02-15 21:20:00|33.9|31.1|33.94|31.14|33.94|31.14|33.71|30.91|0
1676496300000|2023-02-15 21:25:00|33.97|31.17|33.82|31.02|34.05|31.25|33.79|30.99|0
1676496600000|2023-02-15 21:30:00|33.86|31.06|34.01|31.21|34.01|31.21|33.86|31.06|0
1676496900000|2023-02-15 21:35:00|34.05|31.25|33.93|31.13|34.08|31.28|33.93|31.13|0
1676497200000|2023-02-15 21:40:00|33.97|31.17|33.93|31.13|33.97|31.17|33.9|31.1|0
1676497500000|2023-02-15 21:45:00|33.9|31.1|33.82|31.02|33.93|31.13|33.78|30.98|0
1676497800000|2023-02-15 21:50:00|33.8|31|33.78|30.98|33.93|31.13|33.76|30.96|0
1676498100000|2023-02-15 21:55:00|33.82|31.02|33.95|31.15|33.95|31.15|33.78|30.98|0
1676498400000|2023-02-15 22:00:00|33.91|31.11|33.91|31.11|33.94|31.14|33.91|31.11|0
1676498700000|2023-02-15 22:05:00|33.9|31.1|33.89|31.09|33.92|31.12|33.88|31.08|0
1676499000000|2023-02-15 22:10:00|33.87|31.07|33.84|31.04|33.89|31.09|33.84|31.04|0
1676499300000|2023-02-15 22:15:00|33.8|31|33.78|30.98|33.84|31.04|33.69|30.89|0
1676499600000|2023-02-15 22:20:00|33.68|30.88|33.71|30.91|33.79|30.99|33.67|30.87|0
1676499900000|2023-02-15 22:25:00|33.67|30.87|33.71|30.91|33.74|30.94|33.61|30.81|0
1676500200000|2023-02-15 22:30:00|33.72|30.92|33.71|30.91|33.76|30.96|33.69|30.89|0
1676500500000|2023-02-15 22:35:00|33.73|30.93|33.72|30.92|33.73|30.93|33.69|30.89|0
1676500800000|2023-02-15 22:40:00|33.73|30.93|33.71|30.91|33.77|30.97|33.71|30.91|0
1676501100000|2023-02-15 22:45:00|33.7|30.9|33.69|30.89|33.7|30.9|33.69|30.89|0
1676501400000|2023-02-15 22:50:00|33.72|30.92|33.71|30.91|33.74|30.94|33.71|30.91|0
1676501700000|2023-02-15 22:55:00|33.7|30.9|33.73|30.93|33.76|30.96|33.69|30.89|0
1676502000000|2023-02-15 23:00:00|33.75|30.95|33.44|30.64|33.75|30.95|33.4|30.6|0
1676502300000|2023-02-15 23:05:00|33.46|30.66|33.44|30.64|33.48|30.68|33.33|30.53|0
1676502600000|2023-02-15 23:10:00|33.47|30.67|33.36|30.56|33.51|30.71|33.33|30.53|0
1676502900000|2023-02-15 23:15:00|33.4|30.6|33.36|30.56|33.47|30.67|33.36|30.56|0
1676503200000|2023-02-15 23:20:00|33.33|30.53|33.51|30.71|33.55|30.75|33.33|30.53|0
1676503500000|2023-02-15 23:25:00|33.58|30.78|33.77|30.97|33.8|31|33.58|30.78|0
1676503800000|2023-02-15 23:30:00|33.8|31|33.73|30.93|33.84|31.04|33.73|30.93|0
1676504100000|2023-02-15 23:35:00|33.75|30.95|33.73|30.93|33.77|30.97|33.73|30.93|0
1676504400000|2023-02-15 23:40:00|33.76|30.96|33.91|31.11|33.91|31.11|33.69|30.89|0
1676504700000|2023-02-15 23:45:00|33.87|31.07|33.76|30.96|33.87|31.07|33.62|30.82|0
1676505000000|2023-02-15 23:50:00|33.73|30.93|33.87|31.07|33.87|31.07|33.73|30.93|0
1676505300000|2023-02-15 23:55:00|33.84|31.04|33.78|30.98|33.85|31.05|33.76|30.96|0
1676505600000|2023-02-16 00:00:00|33.76|30.96|33.91|31.11|33.91|31.11|33.76|30.96|0
1676505900000|2023-02-16 00:05:00|33.98|31.18|34.39|31.59|34.51|31.71|33.95|31.15|0
1676506200000|2023-02-16 00:10:00|34.32|31.52|34.36|31.56|34.43|31.63|34.32|31.52|0
1676506500000|2023-02-16 00:15:00|34.39|31.59|34.17|31.37|34.39|31.59|34.13|31.33|0
1676506800000|2023-02-16 00:20:00|34.2|31.4|34.2|31.4|34.2|31.4|34.09|31.29|0
1676507100000|2023-02-16 00:25:00|34.24|31.44|34.13|31.33|34.32|31.52|34.13|31.33|0
1676507400000|2023-02-16 00:30:00|34.17|31.37|34.09|31.29|34.24|31.44|33.94|31.14|0
1676507700000|2023-02-16 00:35:00|34.05|31.25|33.9|31.1|34.13|31.33|33.87|31.07|0
1676508000000|2023-02-16 00:40:00|33.88|31.08|33.72|30.92|33.88|31.08|33.72|30.92|0
1676508300000|2023-02-16 00:45:00|33.68|30.88|33.9|31.1|33.94|31.14|33.68|30.88|0
1676508600000|2023-02-16 00:50:00|33.92|31.12|34.2|31.4|34.2|31.4|33.92|31.12|0
1676508900000|2023-02-16 00:55:00|34.16|31.36|34.35|31.55|34.39|31.59|34.16|31.36|0
1676509200000|2023-02-16 01:00:00|34.29|31.49|34.42|31.62|34.61|31.81|34.16|31.36|0
1676509500000|2023-02-16 01:05:00|34.46|31.66|34.65|31.85|34.8|32|34.46|31.66|0
1676509800000|2023-02-16 01:10:00|34.67|31.87|34.72|31.92|34.87|32.07|34.67|31.87|0
1676510100000|2023-02-16 01:15:00|34.76|31.96|34.61|31.81|34.76|31.96|34.59|31.79|0
1676510400000|2023-02-16 01:20:00|34.65|31.85|34.61|31.81|34.68|31.88|34.57|31.77|0
1676510700000|2023-02-16 01:25:00|34.59|31.79|34.64|31.84|34.68|31.88|34.49|31.69|0
1676511000000|2023-02-16 01:30:00|34.61|31.81|34.59|31.79|34.83|32.03|34.59|31.79|0
1676511300000|2023-02-16 01:35:00|34.61|31.81|34.83|32.03|34.87|32.07|34.49|31.69|0
1676511600000|2023-02-16 01:40:00|34.87|32.07|34.79|31.99|35.02|32.22|34.75|31.95|0
1676511900000|2023-02-16 01:45:00|34.83|32.03|34.98|32.18|34.98|32.18|34.75|31.95|0
1676512200000|2023-02-16 01:50:00|34.94|32.14|34.79|31.99|34.98|32.18|34.79|31.99|0
1676512500000|2023-02-16 01:55:00|34.81|32.01|34.71|31.91|34.83|32.03|34.71|31.91|0
1676512800000|2023-02-16 02:00:00|34.69|31.89|34.9|32.1|34.94|32.14|34.6|31.8|0
1676513100000|2023-02-16 02:05:00|34.87|32.07|34.86|32.06|34.94|32.14|34.75|31.95|0
1676513400000|2023-02-16 02:10:00|34.84|32.04|35.02|32.22|35.02|32.22|34.75|31.95|0
1676513700000|2023-02-16 02:15:00|35.05|32.25|35.05|32.25|35.09|32.29|34.9|32.1|0
1676514000000|2023-02-16 02:20:00|35.03|32.23|34.94|32.14|35.05|32.25|34.86|32.06|0
1676514300000|2023-02-16 02:25:00|34.9|32.1|34.97|32.17|34.98|32.18|34.88|32.08|0
1676514600000|2023-02-16 02:30:00|34.94|32.14|35.05|32.25|35.09|32.29|34.9|32.1|0
1676514900000|2023-02-16 02:35:00|35.09|32.29|34.82|32.02|35.09|32.29|34.82|32.02|0
1676515200000|2023-02-16 02:40:00|34.86|32.06|34.78|31.98|34.86|32.06|34.74|31.94|0
1676515500000|2023-02-16 02:45:00|34.82|32.02|34.74|31.94|34.82|32.02|34.74|31.94|0
1676515800000|2023-02-16 02:50:00|34.78|31.98|34.74|31.94|34.78|31.98|34.63|31.83|0
1676516100000|2023-02-16 02:55:00|34.7|31.9|35.03|32.23|35.08|32.28|34.7|31.9|0
1676516400000|2023-02-16 03:00:00|35.01|32.21|35.01|32.21|35.12|32.32|35.01|32.21|0
1676516700000|2023-02-16 03:05:00|34.97|32.17|34.78|31.98|34.97|32.17|34.78|31.98|0
1676517000000|2023-02-16 03:10:00|34.74|31.94|34.74|31.94|34.78|31.98|34.7|31.9|0
1676517300000|2023-02-16 03:15:00|34.7|31.9|34.66|31.86|34.7|31.9|34.63|31.83|0
1676517600000|2023-02-16 03:20:00|34.7|31.9|34.59|31.79|34.7|31.9|34.59|31.79|0
1676517900000|2023-02-16 03:25:00|34.6|31.8|34.59|31.79|34.62|31.82|34.51|31.71|0
1676518200000|2023-02-16 03:30:00|34.6|31.8|34.56|31.76|34.62|31.82|34.55|31.75|0
1676518500000|2023-02-16 03:35:00|34.55|31.75|34.58|31.78|34.68|31.88|34.55|31.75|0
1676518800000|2023-02-16 03:40:00|34.62|31.82|34.6|31.8|34.7|31.9|34.58|31.78|0
1676519100000|2023-02-16 03:45:00|34.62|31.82|34.73|31.93|34.73|31.93|34.58|31.78|0
1676519400000|2023-02-16 03:50:00|34.7|31.9|34.58|31.78|34.7|31.9|34.58|31.78|0
1676519700000|2023-02-16 03:55:00|34.6|31.8|34.62|31.82|34.69|31.89|34.58|31.78|0
1676520000000|2023-02-16 04:00:00|34.66|31.86|34.62|31.82|34.69|31.89|34.62|31.82|0
1676520300000|2023-02-16 04:05:00|34.64|31.84|34.77|31.97|34.77|31.97|34.64|31.84|0
1676520600000|2023-02-16 04:10:00|34.73|31.93|34.62|31.82|34.73|31.93|34.62|31.82|0
1676520900000|2023-02-16 04:15:00|34.65|31.85|34.61|31.81|34.65|31.85|34.58|31.78|0
1676521200000|2023-02-16 04:20:00|34.65|31.85|34.65|31.85|34.69|31.89|34.65|31.85|0
1676521500000|2023-02-16 04:25:00|34.67|31.87|34.74|31.94|34.76|31.96|34.65|31.85|0
1676521800000|2023-02-16 04:30:00|34.73|31.93|34.67|31.87|34.74|31.94|34.65|31.85|0
1676522100000|2023-02-16 04:35:00|34.69|31.89|34.72|31.92|34.72|31.92|34.65|31.85|0
1676522400000|2023-02-16 04:40:00|34.69|31.89|34.67|31.87|34.69|31.89|34.61|31.81|0
1676522700000|2023-02-16 04:45:00|34.65|31.85|34.76|31.96|34.76|31.96|34.65|31.85|0
1676523000000|2023-02-16 04:50:00|34.8|32|34.84|32.04|34.87|32.07|34.76|31.96|0
1676523300000|2023-02-16 04:55:00|34.87|32.07|34.72|31.92|34.87|32.07|34.72|31.92|0
1676523600000|2023-02-16 05:00:00|34.68|31.88|34.72|31.92|34.76|31.96|34.68|31.88|0
1676523900000|2023-02-16 05:05:00|34.74|31.94|34.76|31.96|34.76|31.96|34.64|31.84|0
1676524200000|2023-02-16 05:10:00|34.72|31.92|34.64|31.84|34.76|31.96|34.64|31.84|0
1676524500000|2023-02-16 05:15:00|34.62|31.82|34.6|31.8|34.64|31.84|34.57|31.77|0
1676524800000|2023-02-16 05:20:00|34.57|31.77|34.53|31.73|34.6|31.8|34.49|31.69|0
1676525100000|2023-02-16 05:25:00|34.51|31.71|34.57|31.77|34.6|31.8|34.49|31.69|0
1676525400000|2023-02-16 05:30:00|34.56|31.76|34.34|31.54|34.56|31.76|34.3|31.5|0
1676525700000|2023-02-16 05:35:00|34.3|31.5|34.38|31.58|34.41|31.61|34.3|31.5|0
1676526000000|2023-02-16 05:40:00|34.37|31.57|34.45|31.65|34.52|31.72|34.37|31.57|0
1676526300000|2023-02-16 05:45:00|34.49|31.69|34.41|31.61|34.49|31.69|34.41|31.61|0
1676526600000|2023-02-16 05:50:00|34.45|31.65|34.49|31.69|34.52|31.72|34.43|31.63|0
1676526900000|2023-02-16 05:55:00|34.45|31.65|34.52|31.72|34.56|31.76|34.45|31.65|0
1676527200000|2023-02-16 06:00:00|34.56|31.76|34.33|31.53|34.56|31.76|34.33|31.53|0
1676527500000|2023-02-16 06:05:00|34.37|31.57|34.33|31.53|34.41|31.61|34.26|31.46|0
1676527800000|2023-02-16 06:10:00|34.29|31.49|34.14|31.34|34.33|31.53|34.11|31.31|0
1676528100000|2023-02-16 06:15:00|34.11|31.31|34.26|31.46|34.33|31.53|34.07|31.27|0
1676528400000|2023-02-16 06:20:00|34.29|31.49|34.33|31.53|34.37|31.57|34.14|31.34|0
1676528700000|2023-02-16 06:25:00|34.29|31.49|34.16|31.36|34.33|31.53|34.1|31.3|0
1676529000000|2023-02-16 06:30:00|34.14|31.34|34.07|31.27|34.2|31.4|34.07|31.27|0
1676529300000|2023-02-16 06:35:00|34.03|31.23|33.84|31.04|34.1|31.3|33.84|31.04|0
1676529600000|2023-02-16 06:40:00|33.82|31.02|33.99|31.19|33.99|31.19|33.73|30.93|0
1676529900000|2023-02-16 06:45:00|33.97|31.17|34.29|31.49|34.29|31.49|33.97|31.17|0
1676530200000|2023-02-16 06:50:00|34.27|31.47|34.17|31.37|34.29|31.49|34.14|31.34|0
1676530500000|2023-02-16 06:55:00|34.16|31.36|34.06|31.26|34.17|31.37|34.03|31.23|0
1676530800000|2023-02-16 07:00:00|34.02|31.22|34.02|31.22|34.19|31.39|33.91|31.11|0
1676531100000|2023-02-16 07:05:00|33.92|31.32|33.85|31.25|33.96|31.36|33.81|31.21|0
1676531400000|2023-02-16 07:10:00|33.89|31.29|33.92|31.32|33.96|31.36|33.81|31.21|0
1676531700000|2023-02-16 07:15:00|33.9|31.3|33.96|31.36|34|31.4|33.88|31.28|0
1676532000000|2023-02-16 07:20:00|34|31.4|34.37|31.77|34.41|31.81|33.92|31.32|0
1676532300000|2023-02-16 07:25:00|34.35|31.75|34.18|31.58|34.35|31.75|34.14|31.54|0
1676532600000|2023-02-16 07:30:00|34.22|31.62|34.18|31.58|34.22|31.62|33.99|31.39|0
1676532900000|2023-02-16 07:35:00|34.14|31.54|34.41|31.81|34.41|31.81|34.11|31.51|0
1676533200000|2023-02-16 07:40:00|34.37|31.77|34.33|31.73|34.41|31.81|34.29|31.69|0
1676533500000|2023-02-16 07:45:00|34.29|31.69|34.4|31.8|34.4|31.8|34.25|31.65|0
1676533800000|2023-02-16 07:50:00|34.38|31.78|34.44|31.84|34.44|31.84|34.37|31.77|0
1676534100000|2023-02-16 07:55:00|34.4|31.8|34.4|31.8|34.48|31.88|34.29|31.69|0
1676534400000|2023-02-16 08:00:00|34.38|31.78|34.18|31.58|34.97|32.37|34.14|31.54|0
1676534700000|2023-02-16 08:05:00|34.14|31.54|34.02|31.42|34.36|31.76|33.99|31.39|0
1676535000000|2023-02-16 08:10:00|34.1|31.5|34.44|31.84|34.51|31.91|33.91|31.31|0
1676535300000|2023-02-16 08:15:00|34.47|31.87|34.17|31.57|34.78|32.18|34.14|31.54|0
1676535600000|2023-02-16 08:20:00|34.19|31.59|34.1|31.5|34.29|31.69|33.95|31.35|0
1676535900000|2023-02-16 08:25:00|34.13|31.53|33.95|31.35|34.21|31.61|33.91|31.31|0
1676536200000|2023-02-16 08:30:00|33.98|31.38|33.69|31.09|34.02|31.42|33.65|31.05|0
1676536500000|2023-02-16 08:35:00|33.72|31.12|33.76|31.16|33.83|31.23|33.65|31.05|0
1676536800000|2023-02-16 08:40:00|33.8|31.2|33.68|31.08|33.87|31.27|33.57|30.97|0
1676537100000|2023-02-16 08:45:00|33.72|31.12|33.05|30.45|34.66|32.06|33.05|30.45|0
1676537400000|2023-02-16 08:50:00|33.09|30.49|32.98|30.38|33.16|30.56|32.83|30.23|0
1676537700000|2023-02-16 08:55:00|33.02|30.42|32.81|30.21|33.09|30.49|32.8|30.2|0
1676538000000|2023-02-16 09:00:00|32.83|30.23|33.16|30.56|33.2|30.6|32.65|30.05|0
1676538300000|2023-02-16 09:05:00|33.2|30.6|33.05|30.45|33.2|30.6|32.54|29.94|0
1676538600000|2023-02-16 09:10:00|33.01|30.41|33.57|30.97|33.57|30.97|32.98|30.38|0
1676538900000|2023-02-16 09:15:00|33.6|31|33.34|30.74|33.68|31.08|33.31|30.71|0
1676539200000|2023-02-16 09:20:00|33.31|30.71|33.16|30.56|33.45|30.85|33.16|30.56|0
1676539500000|2023-02-16 09:25:00|33.18|30.58|33.19|30.59|33.23|30.63|33.05|30.45|0
1676539800000|2023-02-16 09:30:00|33.16|30.56|32.94|30.34|33.16|30.56|32.94|30.34|0
1676540100000|2023-02-16 09:35:00|32.97|30.37|32.75|30.15|32.97|30.37|32.75|30.15|0
1676540400000|2023-02-16 09:40:00|32.72|30.12|32.68|30.08|32.75|30.15|32.57|29.97|0
1676540700000|2023-02-16 09:45:00|32.72|30.12|32.75|30.15|32.83|30.23|32.57|29.97|0
1676541000000|2023-02-16 09:50:00|32.79|30.19|32.71|30.11|32.81|30.21|32.57|29.97|0
1676541300000|2023-02-16 09:55:00|32.75|30.15|32.5|29.9|32.79|30.19|32.5|29.9|0
1676541600000|2023-02-16 10:00:00|32.46|29.86|32.53|29.93|32.55|29.95|32.42|29.82|0
1676541900000|2023-02-16 10:05:00|32.5|29.9|32.46|29.86|32.57|29.97|32.35|29.75|0
1676542200000|2023-02-16 10:10:00|32.42|29.82|32.53|29.93|32.71|30.11|32.31|29.71|0
1676542500000|2023-02-16 10:15:00|32.49|29.89|32.67|30.07|32.82|30.22|32.49|29.89|0
1676542800000|2023-02-16 10:20:00|32.69|30.09|32.53|29.93|32.69|30.09|32.49|29.89|0
1676543100000|2023-02-16 10:25:00|32.51|29.91|32.78|30.18|32.85|30.25|32.51|29.91|0
1676543400000|2023-02-16 10:30:00|32.75|30.15|32.85|30.25|32.93|30.33|32.75|30.15|0
1676543700000|2023-02-16 10:35:00|32.89|30.29|32.56|29.96|32.89|30.29|32.56|29.96|0
1676544000000|2023-02-16 10:40:00|32.6|30|32.63|30.03|32.74|30.14|32.6|30|0
1676544300000|2023-02-16 10:45:00|32.67|30.07|32.92|30.32|32.92|30.32|32.52|29.92|0
1676544600000|2023-02-16 10:50:00|32.91|30.31|32.38|29.78|32.91|30.31|32.27|29.67|0
1676544900000|2023-02-16 10:55:00|32.42|29.82|32.27|29.67|32.45|29.85|32.23|29.63|0
1676545200000|2023-02-16 11:00:00|32.31|29.71|32.52|29.92|32.52|29.92|32.2|29.6|0
1676545500000|2023-02-16 11:05:00|32.54|29.94|32.52|29.92|32.56|29.96|32.38|29.78|0
1676545800000|2023-02-16 11:10:00|32.5|29.9|32.16|29.56|32.52|29.92|32.09|29.49|0
1676546100000|2023-02-16 11:15:00|32.12|29.52|32.3|29.7|32.38|29.78|32.09|29.49|0
1676546400000|2023-02-16 11:20:00|32.27|29.67|32.3|29.7|32.41|29.81|32.27|29.67|0
1676546700000|2023-02-16 11:25:00|32.27|29.67|32.12|29.52|32.3|29.7|32.12|29.52|0
1676547000000|2023-02-16 11:30:00|32.09|29.49|32.16|29.56|32.23|29.63|32.01|29.41|0
1676547300000|2023-02-16 11:35:00|32.19|29.59|32.23|29.63|32.26|29.66|32.08|29.48|0
1676547600000|2023-02-16 11:40:00|32.21|29.61|31.99|29.39|32.26|29.66|31.99|29.39|0
1676547900000|2023-02-16 11:45:00|32.01|29.41|32.08|29.48|32.23|29.63|31.98|29.38|0
1676548200000|2023-02-16 11:50:00|32.12|29.52|32.08|29.48|32.19|29.59|31.97|29.37|0
1676548500000|2023-02-16 11:55:00|32.05|29.45|32.33|29.73|32.4|29.8|32.05|29.45|0
1676548800000|2023-02-16 12:00:00|32.37|29.77|32.3|29.7|32.55|29.95|32.3|29.7|0
1676549100000|2023-02-16 12:05:00|32.37|29.77|31.83|29.23|32.4|29.8|31.76|29.16|0
1676549400000|2023-02-16 12:10:00|31.79|29.19|31.83|29.23|31.9|29.3|31.72|29.12|0
1676549700000|2023-02-16 12:15:00|31.9|29.3|31.44|28.84|31.94|29.34|31.44|28.84|0
1676550000000|2023-02-16 12:20:00|31.47|28.87|31.51|28.91|31.69|29.09|31.37|28.77|0
1676550300000|2023-02-16 12:25:00|31.47|28.87|31.19|28.59|31.47|28.87|30.98|28.38|0
1676550600000|2023-02-16 12:30:00|31.16|28.56|31.26|28.66|31.26|28.66|31.02|28.42|0
1676550900000|2023-02-16 12:35:00|31.3|28.7|31.36|28.76|31.36|28.76|31.15|28.55|0
1676551200000|2023-02-16 12:40:00|31.4|28.8|31.29|28.69|31.42|28.82|31.15|28.55|0
1676551500000|2023-02-16 12:45:00|31.31|28.71|31.15|28.55|31.4|28.8|31.15|28.55|0
1676551800000|2023-02-16 12:50:00|31.17|28.57|31.19|28.59|31.36|28.76|31.12|28.52|0
1676552100000|2023-02-16 12:55:00|31.26|28.66|31.14|28.54|31.29|28.69|30.75|28.15|0
1676552400000|2023-02-16 13:00:00|31.18|28.58|30.86|28.26|31.28|28.68|30.86|28.26|0
1676552700000|2023-02-16 13:05:00|30.9|28.3|30.83|28.23|30.97|28.37|30.62|28.02|0
1676553000000|2023-02-16 13:10:00|30.79|28.19|30.52|27.92|30.81|28.21|30.48|27.88|0
1676553300000|2023-02-16 13:15:00|30.48|27.88|30.38|27.78|30.62|28.02|30.17|27.57|0
1676553600000|2023-02-16 13:20:00|30.31|27.71|30|27.4|30.31|27.71|29.99|27.39|0
1676553900000|2023-02-16 13:25:00|29.99|27.39|30.21|27.61|30.38|27.78|29.97|27.37|0
1676554200000|2023-02-16 13:30:00|29.58|26.98|29.31|26.71|29.75|27.15|28.38|25.78|0
1676554500000|2023-02-16 13:35:00|29.33|26.73|28.72|26.12|29.51|26.91|28.53|25.93|0
1676554800000|2023-02-16 13:40:00|28.75|26.15|28.4|25.8|28.96|26.36|28.07|25.47|0
1676555100000|2023-02-16 13:45:00|28.36|25.76|27.09|24.51|28.4|25.8|26.66|24.13|0
1676555400000|2023-02-16 13:50:00|27.05|24.48|25.58|23.15|29.11|26.51|25.15|22.75|0
1676555700000|2023-02-16 13:55:00|25.54|23.1|25.69|23.25|25.76|23.3|25.44|23.02|0
1676556000000|2023-02-16 14:00:00|25.66|23.22|25.49|23.06|25.66|23.22|25.1|22.71|0
1676556300000|2023-02-16 14:05:00|25.47|23.05|25.5|23.07|25.72|23.27|25.31|22.9|0
1676556600000|2023-02-16 14:10:00|25.47|23.05|25.22|22.82|25.66|23.22|25.22|22.82|0
1676556900000|2023-02-16 14:15:00|25.25|22.85|24.79|22.42|25.31|22.9|24.63|22.29|0
1676557200000|2023-02-16 14:20:00|24.85|22.48|24.91|22.54|25.13|22.73|24.79|22.42|0
1676557500000|2023-02-16 14:25:00|24.94|22.56|24.45|22.12|25.16|22.76|24.23|21.93|0
1676557800000|2023-02-16 14:30:00|24.6|22.26|24.88|22.51|25.31|22.9|24.6|22.26|0
1676558100000|2023-02-16 14:35:00|24.97|22.59|25.22|22.81|25.22|22.81|23.93|21.65|0
1676558400000|2023-02-16 14:40:00|25.25|22.84|25.06|22.67|25.5|23.07|24.32|22.01|0
1676558700000|2023-02-16 14:45:00|24.9|22.53|25.09|22.7|25.56|23.13|24.54|22.2|0
1676559000000|2023-02-16 14:50:00|25.03|22.64|25.03|22.64|25.65|23.21|24.75|22.39|0
1676559300000|2023-02-16 14:55:00|24.97|22.59|26.02|23.55|26.83|24.27|24.63|22.28|0
1676559600000|2023-02-16 15:00:00|25.87|23.4|25.99|23.52|26.34|23.83|25.55|23.12|0
1676559900000|2023-02-16 15:05:00|25.93|23.46|26.92|24.36|26.99|24.42|25.93|23.46|0
1676560200000|2023-02-16 15:10:00|26.79|24.24|27.15|24.56|27.63|25.03|26.69|24.15|0
1676560500000|2023-02-16 15:15:00|27.18|24.59|27.75|25.15|27.88|25.28|26.79|24.24|0
1676560800000|2023-02-16 15:20:00|27.82|25.22|26.81|24.25|28.14|25.54|25.23|22.83|0
1676561100000|2023-02-16 15:25:00|26.84|24.28|28.56|25.96|28.56|25.96|26.74|24.19|0
1676561400000|2023-02-16 15:30:00|28.47|25.87|28.82|26.22|28.89|26.29|28.39|25.79|0
1676561700000|2023-02-16 15:35:00|28.86|26.26|29.28|26.68|29.55|26.95|28.56|25.96|0
1676562000000|2023-02-16 15:40:00|29.32|26.72|29.02|26.42|29.51|26.91|28.92|26.32|0
1676562300000|2023-02-16 15:45:00|28.99|26.39|29.92|27.32|29.92|27.32|28.85|26.25|0
1676562600000|2023-02-16 15:50:00|29.98|27.38|29.61|27.01|30.02|27.42|29.35|26.75|0
1676562900000|2023-02-16 15:55:00|29.58|26.98|29.58|26.98|29.58|26.98|29.08|26.48|0
1676563200000|2023-02-16 16:00:00|29.65|27.05|30.12|27.52|30.29|27.69|29.48|26.88|0
1676563500000|2023-02-16 16:05:00|30.08|27.48|29.51|26.91|30.15|27.55|28.98|26.38|0
1676563800000|2023-02-16 16:10:00|29.48|26.88|29.44|26.84|29.81|27.21|29.05|26.45|0
1676564100000|2023-02-16 16:15:00|29.48|26.88|29.64|27.04|29.74|27.14|29.21|26.61|0
1676564400000|2023-02-16 16:20:00|29.61|27.01|29.31|26.71|29.71|27.11|28.98|26.38|0
1676564700000|2023-02-16 16:25:00|29.34|26.74|29.61|27.01|29.88|27.28|29.01|26.41|0
1676565000000|2023-02-16 16:30:00|29.64|27.04|29.67|27.07|30.21|27.61|29.51|26.91|0
1676565300000|2023-02-16 16:35:00|29.61|27.01|30.15|27.55|30.15|27.55|29.17|26.57|0
1676565600000|2023-02-16 16:40:00|30.16|27.56|30.43|27.83|30.64|28.04|30.06|27.46|0
1676565900000|2023-02-16 16:45:00|30.47|27.87|30.91|28.31|31.19|28.59|30.47|27.87|0
1676566200000|2023-02-16 16:50:00|30.98|28.38|30.53|27.93|31.05|28.45|30.5|27.9|0
1676566500000|2023-02-16 16:55:00|30.57|27.97|30.43|27.83|30.91|28.31|30.36|27.76|0
1676566800000|2023-02-16 17:00:00|30.5|27.9|30.29|27.69|30.67|28.07|30.23|27.63|0
1676567100000|2023-02-16 17:05:00|30.36|27.76|30.6|28|30.74|28.14|30.16|27.56|0
1676567400000|2023-02-16 17:10:00|30.63|28.03|30.91|28.31|31.05|28.45|30.6|28|0
1676567700000|2023-02-16 17:15:00|30.94|28.34|29.75|27.15|31.01|28.41|29.75|27.15|0
1676568000000|2023-02-16 17:20:00|29.69|27.09|31.11|28.51|31.11|28.51|29.65|27.05|0
1676568300000|2023-02-16 17:25:00|31.06|28.46|31.04|28.44|31.36|28.76|30.91|28.31|0
1676568600000|2023-02-16 17:30:00|31.08|28.48|31.77|29.17|32.02|29.42|30.97|28.37|0
1676568900000|2023-02-16 17:35:00|31.81|29.21|31.84|29.24|32.16|29.56|31.74|29.14|0
1676569200000|2023-02-16 17:40:00|31.81|29.21|32.16|29.56|32.2|29.6|31.77|29.17|0
1676569500000|2023-02-16 17:45:00|32.23|29.63|32.2|29.6|32.45|29.85|31.95|29.35|0
1676569800000|2023-02-16 17:50:00|32.16|29.56|31.77|29.17|32.3|29.7|31.67|29.07|0
1676570100000|2023-02-16 17:55:00|31.81|29.21|31.38|28.78|31.84|29.24|31.14|28.54|0
1676570400000|2023-02-16 18:00:00|31.56|28.96|31.28|28.68|32.12|29.52|30.97|28.37|0
1676570700000|2023-02-16 18:05:00|31.35|28.75|31.73|29.13|31.73|29.13|31.3|28.7|0
1676571000000|2023-02-16 18:10:00|31.7|29.1|30.2|27.6|31.77|29.17|30.2|27.6|0
1676571300000|2023-02-16 18:15:00|30.16|27.56|30.09|27.49|30.33|27.73|29.72|27.12|0
1676571600000|2023-02-16 18:20:00|30.06|27.46|29.3|26.7|30.2|27.6|28.8|26.2|0
1676571900000|2023-02-16 18:25:00|29.27|26.67|28.8|26.2|29.4|26.8|28.74|26.14|0
1676572200000|2023-02-16 18:30:00|28.84|26.24|29.23|26.63|29.23|26.63|28.64|26.04|0
1676572500000|2023-02-16 18:35:00|29.3|26.7|29.63|27.03|29.83|27.23|29.3|26.7|0
1676572800000|2023-02-16 18:40:00|29.67|27.07|29.87|27.27|29.94|27.34|29.43|26.83|0
1676573100000|2023-02-16 18:45:00|29.9|27.3|29.83|27.23|30.1|27.5|29.46|26.86|0
1676573400000|2023-02-16 18:50:00|29.8|27.2|29.7|27.1|29.9|27.3|29.33|26.73|0
1676573700000|2023-02-16 18:55:00|29.73|27.13|29.73|27.13|29.8|27.2|29.53|26.93|0
1676574000000|2023-02-16 19:00:00|29.76|27.16|30.34|27.74|30.34|27.74|29.73|27.13|0
1676574300000|2023-02-16 19:05:00|30.27|27.67|29.97|27.37|30.34|27.74|29.86|27.26|0
1676574600000|2023-02-16 19:10:00|29.93|27.33|29.96|27.36|30.17|27.57|29.83|27.23|0
1676574900000|2023-02-16 19:15:00|29.93|27.33|30.1|27.5|30.34|27.74|29.8|27.2|0
1676575200000|2023-02-16 19:20:00|30.13|27.53|30.13|27.53|30.13|27.53|29.39|26.79|0
1676575500000|2023-02-16 19:25:00|30.1|27.5|30.24|27.64|30.51|27.91|30.1|27.5|0
1676575800000|2023-02-16 19:30:00|30.2|27.6|30.42|27.82|30.51|27.91|30.2|27.6|0
1676576100000|2023-02-16 19:35:00|30.47|27.87|30.47|27.87|30.75|28.15|30.37|27.77|0
1676576400000|2023-02-16 19:40:00|30.44|27.84|30.03|27.43|30.44|27.84|29.79|27.19|0
1676576700000|2023-02-16 19:45:00|30.1|27.5|30.03|27.43|30.16|27.56|29.89|27.29|0
1676577000000|2023-02-16 19:50:00|29.99|27.39|29.33|26.73|30.13|27.53|29.23|26.63|0
1676577300000|2023-02-16 19:55:00|29.3|26.7|29.1|26.5|29.47|26.87|29.1|26.5|0
1676577600000|2023-02-16 20:00:00|29.03|26.43|28.31|25.71|29.26|26.66|28.31|25.71|0
1676577900000|2023-02-16 20:05:00|28.27|25.67|28.05|25.45|28.62|26.02|27.37|24.77|0
1676578200000|2023-02-16 20:10:00|28.01|25.41|27.6|25|28.17|25.57|27.6|25|0
1676578500000|2023-02-16 20:15:00|27.44|24.84|26.86|24.3|27.47|24.87|26.27|23.77|0
1676578800000|2023-02-16 20:20:00|26.73|24.18|26.5|23.98|26.92|24.36|26.05|23.57|0
1676579100000|2023-02-16 20:25:00|26.47|23.95|25.79|23.34|26.86|24.3|25.79|23.34|0
1676579400000|2023-02-16 20:30:00|25.76|23.31|25.23|22.83|25.76|23.31|24.89|22.52|0
1676579700000|2023-02-16 20:35:00|25.2|22.8|25.29|22.88|25.89|23.42|25.01|22.63|0
1676580000000|2023-02-16 20:40:00|25.35|22.94|26.33|23.83|26.49|23.97|24.46|22.13|0
1676580300000|2023-02-16 20:45:00|26.46|23.94|26.43|23.91|26.53|24|25.73|23.28|0
1676580600000|2023-02-16 20:50:00|26.46|23.94|26.21|23.71|26.95|24.38|25.89|23.42|0
1676580900000|2023-02-16 20:55:00|26.17|23.68|25.42|23|26.27|23.77|25.39|22.97|0
1676581200000|2023-02-16 21:00:00|25.51|23.08|25.36|22.94|25.54|23.11|25.08|22.69|0
1676581500000|2023-02-16 21:05:00|25.39|22.97|25.32|22.91|25.7|23.25|25.2|22.8|0
1676581800000|2023-02-16 21:10:00|25.35|22.94|25.26|22.86|25.48|23.05|25.08|22.69|0
1676582100000|2023-02-16 21:15:00|25.23|22.83|25.23|22.83|25.29|22.88|25.2|22.8|0
1676582400000|2023-02-16 21:20:00|25.85|22.21|25.64|22|25.85|22.21|25.64|22|0
1676582700000|2023-02-16 21:25:00|25.67|22.03|25.61|21.97|25.67|22.03|25.58|21.94|0
1676583000000|2023-02-16 21:30:00|25.58|21.94|26.36|22.72|27.01|23.37|25.58|21.94|0
1676583300000|2023-02-16 21:35:00|26.33|22.69|26.3|22.66|26.36|22.72|26.27|22.63|0
1676583600000|2023-02-16 21:40:00|26.33|22.69|26.98|23.34|27|23.36|26.29|22.65|0
1676583900000|2023-02-16 21:45:00|26.97|23.33|27.09|23.45|27.12|23.48|26.97|23.33|0
1676584200000|2023-02-16 21:50:00|27.12|23.48|26.94|23.3|27.12|23.48|26.94|23.3|0
1676584500000|2023-02-16 21:55:00|26.97|23.33|26.71|23.07|26.97|23.33|26.69|23.05|0
1676584800000|2023-02-16 22:00:00|26.7|23.06|26.73|23.09|26.76|23.12|26.69|23.05|0
1676585100000|2023-02-16 22:05:00|26.74|23.1|26.71|23.07|26.75|23.11|26.7|23.06|0
1676585400000|2023-02-16 22:10:00|26.7|23.06|26.11|23.63|26.7|23.63|26.11|23.05|0
1676585700000|2023-02-16 22:15:00|26.12|23.65|26.14|23.65|26.14|23.65|26.12|23.65|0
1676586000000|2023-02-16 22:20:00|26.15|23.66|26.2|23.71|26.21|23.71|26.15|23.66|0
1676586300000|2023-02-16 22:25:00|26.19|23.69|26.18|23.68|26.19|23.7|26.16|23.67|0
1676586600000|2023-02-16 22:30:00|26.17|23.67|26.17|23.67|26.17|23.68|26.14|23.65|0
1676586900000|2023-02-16 22:35:00|26.15|23.66|26.12|23.63|26.17|23.67|26.12|23.63|0
1676587200000|2023-02-16 22:40:00|26.13|23.64|26.14|23.65|26.14|23.65|26.12|23.64|0
1676587500000|2023-02-16 22:45:00|26.12|23.64|26.12|23.63|26.12|23.64|26.11|23.63|0
1676587800000|2023-02-16 22:50:00|26.14|23.65|26.14|23.65|26.16|23.66|26.13|23.64|0
1676588100000|2023-02-16 22:55:00|26.13|23.64|26.14|23.65|26.14|23.65|26.11|23.63|0
1676588400000|2023-02-16 23:00:00|26.12|23.64|25.36|22.95|26.12|23.64|25.36|22.95|0
1676588700000|2023-02-16 23:05:00|24.99|22.61|25.27|22.86|25.42|23|24.99|22.61|0
1676589000000|2023-02-16 23:10:00|25.36|22.95|25.24|22.83|25.42|23|25.24|22.83|0
1676589300000|2023-02-16 23:15:00|25.27|22.86|25.08|22.69|25.36|22.94|25.08|22.69|0
1676589600000|2023-02-16 23:20:00|25.11|22.72|25.42|23|25.45|23.03|25.11|22.72|0
1676589900000|2023-02-16 23:25:00|25.39|22.97|25.42|23|25.51|23.08|25.36|22.94|0
1676590200000|2023-02-16 23:30:00|25.39|22.97|25.42|23|25.45|23.03|25.33|22.91|0
1676590500000|2023-02-16 23:35:00|25.39|22.97|25.33|22.91|25.48|23.05|25.29|22.89|0
1676590800000|2023-02-16 23:40:00|25.36|22.94|25.37|22.95|25.39|22.97|25.2|22.8|0
1676591100000|2023-02-16 23:45:00|25.36|22.94|25.17|22.77|25.42|23|25.17|22.77|0
1676591400000|2023-02-16 23:50:00|25.15|22.76|25.11|22.72|25.15|22.76|25.08|22.69|0
1676591700000|2023-02-16 23:55:00|25.14|22.74|25.17|22.77|25.26|22.86|25.14|22.74|0
1676592000000|2023-02-17 00:00:00|25.2|22.8|25.44|23.02|25.44|23.02|25.14|22.74|0
1676592300000|2023-02-17 00:05:00|25.41|22.99|25.51|23.08|25.54|23.1|25.38|22.97|0
1676592600000|2023-02-17 00:10:00|25.47|23.05|25.44|23.02|25.51|23.08|25.41|22.99|0
1676592900000|2023-02-17 00:15:00|25.41|22.99|25.32|22.91|25.41|22.99|25.23|22.82|0
1676593200000|2023-02-17 00:20:00|25.33|22.92|25.26|22.85|25.38|22.96|25.26|22.85|0
1676593500000|2023-02-17 00:25:00|25.29|22.88|25.13|22.74|25.3|22.89|25.01|22.63|0
1676593800000|2023-02-17 00:30:00|25.1|22.71|25.35|22.93|25.47|23.05|25.04|22.66|0
1676594100000|2023-02-17 00:35:00|25.32|22.91|25.29|22.88|25.38|22.96|25.25|22.85|0
1676594400000|2023-02-17 00:40:00|25.38|22.96|25.35|22.93|25.44|23.02|25.29|22.88|0
1676594700000|2023-02-17 00:45:00|25.33|22.92|25.22|22.82|25.41|22.99|25.22|22.82|0
1676595000000|2023-02-17 00:50:00|25.19|22.79|25.31|22.9|25.31|22.9|25.16|22.76|0
1676595300000|2023-02-17 00:55:00|25.33|22.92|25.28|22.87|25.34|22.93|25.25|22.85|0
1676595600000|2023-02-17 01:00:00|25.31|22.9|25.34|22.93|25.5|23.07|25.28|22.87|0
1676595900000|2023-02-17 01:05:00|25.31|22.9|25.34|22.93|25.37|22.96|25.1|22.71|0
1676596200000|2023-02-17 01:10:00|25.37|22.96|25.59|23.15|25.62|23.18|25.34|22.93|0
1676596500000|2023-02-17 01:15:00|25.56|23.12|25.71|23.26|25.74|23.29|25.56|23.12|0
1676596800000|2023-02-17 01:20:00|25.74|23.29|25.65|23.21|25.77|23.32|25.56|23.12|0
1676597100000|2023-02-17 01:25:00|25.62|23.18|25.59|23.15|25.71|23.26|25.59|23.15|0
1676597400000|2023-02-17 01:30:00|25.62|23.18|25.77|23.32|25.83|23.37|25.62|23.18|0
1676597700000|2023-02-17 01:35:00|25.74|23.29|25.74|23.29|25.77|23.32|25.58|23.15|0
1676598000000|2023-02-17 01:40:00|25.71|23.26|25.4|22.98|25.72|23.27|25.4|22.98|0
1676598300000|2023-02-17 01:45:00|25.37|22.95|25|22.62|25.37|22.95|24.97|22.59|0
1676598600000|2023-02-17 01:50:00|25.03|22.65|25.06|22.67|25.09|22.7|24.97|22.59|0
1676598900000|2023-02-17 01:55:00|25.03|22.65|25.24|22.84|25.33|22.92|25.01|22.63|0
1676599200000|2023-02-17 02:00:00|25.21|22.81|25.06|22.67|25.21|22.81|24.94|22.56|0
1676599500000|2023-02-17 02:05:00|25.03|22.64|25|22.62|25.06|22.67|24.88|22.51|0
1676599800000|2023-02-17 02:10:00|25.01|22.63|25.09|22.7|25.12|22.73|24.88|22.51|0
1676600100000|2023-02-17 02:15:00|25.12|22.73|25|22.61|25.12|22.73|24.97|22.59|0
1676600400000|2023-02-17 02:20:00|25.01|22.63|25.06|22.67|25.09|22.7|25|22.61|0
1676600700000|2023-02-17 02:25:00|25.09|22.7|25.05|22.67|25.09|22.7|24.93|22.56|0
1676601000000|2023-02-17 02:30:00|25.09|22.7|24.99|22.61|25.12|22.72|24.98|22.6|0
1676601300000|2023-02-17 02:35:00|25.01|22.63|25.02|22.64|25.05|22.67|24.93|22.56|0
1676601600000|2023-02-17 02:40:00|24.96|22.58|25.08|22.69|25.14|22.75|24.93|22.56|0
1676601900000|2023-02-17 02:45:00|25.05|22.67|25.05|22.67|25.1|22.71|25.02|22.64|0
1676602200000|2023-02-17 02:50:00|25.02|22.64|24.9|22.53|25.05|22.67|24.87|22.5|0
1676602500000|2023-02-17 02:55:00|24.93|22.56|24.87|22.5|24.93|22.56|24.81|22.44|0
1676602800000|2023-02-17 03:00:00|24.9|22.53|24.81|22.44|24.93|22.55|24.81|22.44|0
1676603100000|2023-02-17 03:05:00|24.82|22.46|24.84|22.47|24.9|22.53|24.81|22.44|0
1676603400000|2023-02-17 03:10:00|24.87|22.5|24.81|22.44|24.9|22.53|24.81|22.44|0
1676603700000|2023-02-17 03:15:00|24.82|22.46|24.93|22.55|24.93|22.55|24.82|22.46|0
1676604000000|2023-02-17 03:20:00|24.9|22.52|24.99|22.61|25.02|22.63|24.86|22.5|0
1676604300000|2023-02-17 03:25:00|24.96|22.58|25.05|22.66|25.08|22.69|24.96|22.58|0
1676604600000|2023-02-17 03:30:00|25.08|22.69|25.11|22.72|25.17|22.77|25.02|22.63|0
1676604900000|2023-02-17 03:35:00|25.12|22.73|25.2|22.8|25.2|22.8|25.08|22.69|0
1676605200000|2023-02-17 03:40:00|25.17|22.77|25.1|22.71|25.2|22.8|25.1|22.71|0
1676605500000|2023-02-17 03:45:00|25.04|22.66|25.04|22.66|25.07|22.69|25.01|22.63|0
1676605800000|2023-02-17 03:50:00|25.01|22.63|24.92|22.55|25.04|22.66|24.9|22.53|0
1676606100000|2023-02-17 03:55:00|24.89|22.52|24.89|22.52|25.01|22.63|24.89|22.52|0
1676606400000|2023-02-17 04:00:00|24.92|22.55|24.86|22.49|25.01|22.63|24.83|22.46|0
1676606700000|2023-02-17 04:05:00|24.89|22.52|24.83|22.46|24.95|22.57|24.83|22.46|0
1676607000000|2023-02-17 04:10:00|24.8|22.44|24.8|22.43|24.83|22.46|24.8|22.43|0
1676607300000|2023-02-17 04:15:00|24.71|22.35|24.77|22.41|24.77|22.41|24.71|22.35|0
1676607600000|2023-02-17 04:20:00|24.8|22.43|24.55|22.22|24.86|22.49|24.52|22.19|0
1676607900000|2023-02-17 04:25:00|24.52|22.19|24.55|22.21|24.61|22.27|24.43|22.11|0
1676608200000|2023-02-17 04:30:00|24.58|22.24|24.61|22.27|24.61|22.27|24.52|22.19|0
1676608500000|2023-02-17 04:35:00|24.64|22.3|24.49|22.16|24.64|22.3|24.46|22.13|0
1676608800000|2023-02-17 04:40:00|24.52|22.19|24.51|22.17|24.55|22.21|24.48|22.14|0
1676609100000|2023-02-17 04:45:00|24.49|22.16|24.4|22.08|24.54|22.2|24.34|22.02|0
1676609400000|2023-02-17 04:50:00|24.43|22.1|24.37|22.05|24.46|22.13|24.31|22|0
1676609700000|2023-02-17 04:55:00|24.43|22.1|24.58|22.24|24.58|22.24|24.43|22.1|0
1676610000000|2023-02-17 05:00:00|24.55|22.21|24.37|22.05|24.58|22.24|24.34|22.02|0
1676610300000|2023-02-17 05:05:00|24.4|22.07|24.37|22.05|24.46|22.13|24.31|21.99|0
1676610600000|2023-02-17 05:10:00|24.4|22.07|24.37|22.05|24.46|22.13|24.31|21.99|0
1676610900000|2023-02-17 05:15:00|24.34|22.02|24.31|21.99|24.4|22.07|24.31|21.99|0
1676611200000|2023-02-17 05:20:00|24.29|21.98|24.13|21.83|24.29|21.98|24.07|21.78|0
1676611500000|2023-02-17 05:25:00|24.1|21.8|24.16|21.86|24.16|21.86|24.04|21.75|0
1676611800000|2023-02-17 05:30:00|24.14|21.84|24.07|21.78|24.25|21.94|24.07|21.78|0
1676612100000|2023-02-17 05:35:00|24.1|21.8|24.16|21.85|24.16|21.86|24.04|21.75|0
1676612400000|2023-02-17 05:40:00|24.19|21.88|24.13|21.83|24.19|21.88|24.04|21.75|0
1676612700000|2023-02-17 05:45:00|24.1|21.8|24.09|21.8|24.13|21.83|24.07|21.77|0
1676613000000|2023-02-17 05:50:00|24.07|21.77|24.24|21.93|24.27|21.96|24.07|21.77|0
1676613300000|2023-02-17 05:55:00|24.23|21.92|24.18|21.88|24.33|22.01|24.18|21.88|0
1676613600000|2023-02-17 06:00:00|24.21|21.91|24.3|21.99|24.33|22.01|24.09|21.8|0
1676613900000|2023-02-17 06:05:00|24.31|22|24.3|21.99|24.33|22.01|24.24|21.93|0
1676614200000|2023-02-17 06:10:00|24.28|21.97|24.18|21.88|24.33|22.01|24.18|21.88|0
1676614500000|2023-02-17 06:15:00|24.21|21.9|24.1|21.81|24.27|21.96|24.1|21.81|0
1676614800000|2023-02-17 06:20:00|24.09|21.8|23.82|21.56|24.1|21.81|23.82|21.56|0
1676615100000|2023-02-17 06:25:00|23.85|21.58|23.94|21.66|23.94|21.66|23.74|21.48|0
1676615400000|2023-02-17 06:30:00|23.91|21.63|23.88|21.61|23.94|21.66|23.84|21.57|0
1676615700000|2023-02-17 06:35:00|23.91|21.63|23.76|21.5|23.91|21.63|23.71|21.45|0
1676616000000|2023-02-17 06:40:00|23.78|21.51|23.88|21.61|23.95|21.67|23.76|21.5|0
1676616300000|2023-02-17 06:45:00|23.91|21.63|23.91|21.63|23.97|21.69|23.88|21.61|0
1676616600000|2023-02-17 06:50:00|23.94|21.66|23.91|21.63|23.97|21.69|23.82|21.55|0
1676616900000|2023-02-17 06:55:00|23.92|21.64|23.88|21.6|23.97|21.68|23.82|21.55|0
1676617200000|2023-02-17 07:00:00|23.91|21.63|24.11|21.82|24.11|21.82|23.64|21.39|0
1676617500000|2023-02-17 07:05:00|24.08|21.79|24.2|21.9|24.35|22.03|24.08|21.79|0
1676617800000|2023-02-17 07:10:00|24.17|21.87|24.87|22.5|24.9|22.53|24.17|21.87|0
1676618100000|2023-02-17 07:15:00|24.9|22.53|24.84|22.47|24.9|22.53|24.72|22.36|0
1676618400000|2023-02-17 07:20:00|24.81|22.45|24.93|22.55|24.99|22.61|24.78|22.42|0
1676618700000|2023-02-17 07:25:00|24.96|22.58|25.02|22.64|25.02|22.64|24.87|22.5|0
1676619000000|2023-02-17 07:30:00|25.05|22.66|24.97|22.59|25.05|22.66|24.93|22.55|0
1676619300000|2023-02-17 07:35:00|24.96|22.58|25.14|22.74|25.2|22.8|24.96|22.58|0
1676619600000|2023-02-17 07:40:00|25.12|22.73|25.17|22.77|25.2|22.8|25.02|22.63|0
1676619900000|2023-02-17 07:45:00|25.2|22.8|24.96|22.58|25.2|22.8|24.92|22.55|0
1676620200000|2023-02-17 07:50:00|24.92|22.55|24.71|22.36|24.92|22.55|24.71|22.36|0
1676620500000|2023-02-17 07:55:00|24.74|22.39|24.65|22.3|24.83|22.47|24.56|22.22|0
1676620800000|2023-02-17 08:00:00|24.67|22.32|24.1|21.81|24.67|22.32|23.82|21.56|0
1676621100000|2023-02-17 08:05:00|24.12|21.82|24|21.71|24.21|21.9|23.91|21.63|0
1676621400000|2023-02-17 08:10:00|24.06|21.77|24.74|22.38|24.86|22.49|23.57|21.32|0
1676621700000|2023-02-17 08:15:00|24.75|22.4|25.21|22.81|25.27|22.86|24.59|22.25|0
1676622000000|2023-02-17 08:20:00|25.18|22.78|25.06|22.67|25.28|22.88|24.94|22.56|0
1676622300000|2023-02-17 08:25:00|25|22.62|24.73|22.37|25.22|22.82|24.7|22.34|0
1676622600000|2023-02-17 08:30:00|24.7|22.34|24.31|22|24.73|22.37|24.22|21.92|0
1676622900000|2023-02-17 08:35:00|24.28|21.97|24.08|21.79|24.5|22.16|24.03|21.75|0
1676623200000|2023-02-17 08:40:00|24.1|21.8|24.29|21.98|24.32|22|24.08|21.79|0
1676623500000|2023-02-17 08:45:00|24.26|21.95|24.46|22.13|24.64|22.3|24.23|21.92|0
1676623800000|2023-02-17 08:50:00|24.49|22.16|24.88|22.51|24.88|22.51|24.38|22.05|0
1676624100000|2023-02-17 08:55:00|24.94|22.56|25.24|22.84|25.36|22.95|24.88|22.51|0
1676624400000|2023-02-17 09:00:00|25.21|22.81|24.88|22.51|25.24|22.84|24.79|22.43|0
1676624700000|2023-02-17 09:05:00|24.91|22.54|25.18|22.78|25.21|22.81|24.73|22.37|0
1676625000000|2023-02-17 09:10:00|25.15|22.75|25.12|22.72|25.24|22.83|24.97|22.59|0
1676625300000|2023-02-17 09:15:00|25.1|22.71|25.18|22.78|25.21|22.81|24.94|22.56|0
1676625600000|2023-02-17 09:20:00|25.15|22.75|25.36|22.94|25.42|23|25.09|22.7|0
1676625900000|2023-02-17 09:25:00|25.33|22.91|25.57|23.13|25.57|23.13|25.27|22.86|0
1676626200000|2023-02-17 09:30:00|25.58|23.15|26.06|23.58|26.19|23.69|25.57|23.13|0
1676626500000|2023-02-17 09:35:00|26.03|23.55|25.81|23.36|26.06|23.58|25.81|23.36|0
1676626800000|2023-02-17 09:40:00|25.84|23.38|25.91|23.44|26.03|23.55|25.84|23.38|0
1676627100000|2023-02-17 09:45:00|25.95|23.48|25.58|23.14|26.14|23.65|25.5|23.07|0
1676627400000|2023-02-17 09:50:00|25.55|23.11|24.75|22.4|25.61|23.17|24.72|22.37|0
1676627700000|2023-02-17 09:55:00|24.72|22.37|24.57|22.23|24.72|22.37|24.4|22.07|0
1676628000000|2023-02-17 10:00:00|24.63|22.29|24.39|22.07|24.69|22.34|24.36|22.04|0
1676628300000|2023-02-17 10:05:00|24.36|22.04|24.42|22.1|24.48|22.15|24.25|21.94|0
1676628600000|2023-02-17 10:10:00|24.41|22.08|24.33|22.02|24.54|22.2|24.27|21.96|0
1676628900000|2023-02-17 10:15:00|24.3|21.99|24.24|21.94|24.41|22.08|24.22|21.91|0
1676629200000|2023-02-17 10:20:00|24.26|21.95|24.13|21.83|24.26|21.95|23.83|21.56|0
1676629500000|2023-02-17 10:25:00|24.16|21.85|24.42|22.09|24.63|22.28|24.13|21.83|0
1676629800000|2023-02-17 10:30:00|24.36|22.04|24.21|21.91|24.51|22.18|24.21|21.91|0
1676630100000|2023-02-17 10:35:00|24.18|21.88|24.07|21.77|24.27|21.96|24.04|21.75|0
1676630400000|2023-02-17 10:40:00|24.09|21.8|24.12|21.83|24.36|22.04|24.04|21.75|0
1676630700000|2023-02-17 10:45:00|24.11|21.81|24.17|21.86|24.2|21.89|23.98|21.69|0
1676631000000|2023-02-17 10:50:00|24.15|21.85|24|21.72|24.33|22.01|24|21.72|0
1676631300000|2023-02-17 10:55:00|24.03|21.74|23.89|21.61|24.03|21.74|23.8|21.53|0
1676631600000|2023-02-17 11:00:00|23.77|21.51|23.77|21.51|23.97|21.69|23.6|21.35|0
1676631900000|2023-02-17 11:05:00|23.71|21.45|23.45|21.22|23.71|21.45|23.42|21.19|0
1676632200000|2023-02-17 11:10:00|23.46|21.23|23.57|21.32|23.71|21.45|23.42|21.19|0
1676632500000|2023-02-17 11:15:00|23.58|21.33|23.71|21.45|23.75|21.49|23.54|21.3|0
1676632800000|2023-02-17 11:20:00|23.68|21.43|23.94|21.66|24.03|21.74|23.68|21.43|0
1676633100000|2023-02-17 11:25:00|23.91|21.63|24.09|21.79|24.23|21.93|23.91|21.63|0
1676633400000|2023-02-17 11:30:00|24.12|21.82|23.81|21.54|24.18|21.87|23.75|21.49|0
1676633700000|2023-02-17 11:35:00|23.79|21.53|23.56|21.32|23.79|21.53|23.56|21.32|0
1676634000000|2023-02-17 11:40:00|23.58|21.33|23.76|21.5|23.97|21.69|23.58|21.33|0
1676634300000|2023-02-17 11:45:00|23.79|21.53|23.88|21.61|24|21.71|23.68|21.42|0
1676634600000|2023-02-17 11:50:00|23.85|21.58|23.65|21.39|23.91|21.63|23.6|21.36|0
1676634900000|2023-02-17 11:55:00|23.62|21.37|23.97|21.68|23.97|21.68|23.62|21.37|0
1676635200000|2023-02-17 12:00:00|24.02|21.74|24.26|21.95|24.26|21.95|23.85|21.58|0
1676635500000|2023-02-17 12:05:00|24.23|21.92|24.1|21.81|24.32|22|24.02|21.73|0
1676635800000|2023-02-17 12:10:00|24.13|21.84|24.37|22.05|24.43|22.1|24.07|21.78|0
1676636100000|2023-02-17 12:15:00|24.41|22.09|24.46|22.13|24.55|22.21|24.25|21.94|0
1676636400000|2023-02-17 12:20:00|24.43|22.1|24.13|21.83|24.43|22.1|24.04|21.75|0
1676636700000|2023-02-17 12:25:00|24.1|21.81|24.04|21.75|24.43|22.1|24.01|21.73|0
1676637000000|2023-02-17 12:30:00|24.01|21.73|23.79|21.53|24.07|21.78|23.78|21.51|0
1676637300000|2023-02-17 12:35:00|23.81|21.54|24.51|22.18|24.53|22.19|23.78|21.51|0
1676637600000|2023-02-17 12:40:00|24.48|22.15|24.69|22.34|24.72|22.37|24.4|22.07|0
1676637900000|2023-02-17 12:45:00|24.65|22.3|24.54|22.21|24.81|22.45|24.42|22.1|0
1676638200000|2023-02-17 12:50:00|24.51|22.18|24.54|22.2|24.63|22.29|24.48|22.15|0
1676638500000|2023-02-17 12:55:00|24.48|22.15|24.48|22.15|24.6|22.26|24.48|22.15|0
1676638800000|2023-02-17 13:00:00|24.45|22.12|24.24|21.93|24.57|22.23|24.18|21.88|0
1676639100000|2023-02-17 13:05:00|24.27|21.96|24.15|21.85|24.3|21.99|24.01|21.72|0
1676639400000|2023-02-17 13:10:00|24.13|21.83|24.24|21.93|24.27|21.96|24.01|21.72|0
1676639700000|2023-02-17 13:15:00|24.21|21.91|24.36|22.04|24.51|22.17|24.21|21.91|0
1676640000000|2023-02-17 13:20:00|24.33|22.01|24.01|21.72|24.4|22.08|23.86|21.59|0
1676640300000|2023-02-17 13:25:00|23.98|21.69|24|21.72|24.15|21.85|23.93|21.65|0
1676640600000|2023-02-17 13:30:00|24.03|21.75|24.55|22.21|24.55|22.21|24|21.72|0
1676640900000|2023-02-17 13:35:00|24.51|22.17|24.45|22.12|24.57|22.23|24.33|22.01|0
1676641200000|2023-02-17 13:40:00|24.42|22.09|24.3|21.98|24.48|22.14|24.21|21.9|0
1676641500000|2023-02-17 13:45:00|24.36|22.04|24.77|22.41|24.92|22.55|24.33|22.01|0
1676641800000|2023-02-17 13:50:00|24.74|22.39|24.41|22.09|24.74|22.39|24.03|21.74|0
1676642100000|2023-02-17 13:55:00|24.44|22.12|24.68|22.33|24.77|22.41|24.38|22.06|0
1676642400000|2023-02-17 14:00:00|24.62|22.28|24.8|22.44|24.83|22.47|24.53|22.2|0
1676642700000|2023-02-17 14:05:00|24.83|22.47|24.77|22.41|24.89|22.52|24.65|22.3|0
1676643000000|2023-02-17 14:10:00|24.74|22.38|24.86|22.49|24.95|22.57|24.74|22.38|0
1676643300000|2023-02-17 14:15:00|24.89|22.52|25.07|22.68|25.07|22.68|24.65|22.3|0
1676643600000|2023-02-17 14:20:00|25.1|22.71|25.07|22.68|25.1|22.71|24.86|22.49|0
1676643900000|2023-02-17 14:25:00|25.1|22.71|24.54|22.2|25.31|22.9|24.5|22.16|0
1676644200000|2023-02-17 14:30:00|24.41|22.08|25.19|22.79|25.19|22.79|24.03|21.74|0
1676644500000|2023-02-17 14:35:00|25.16|22.76|24.11|21.82|25.31|22.9|24.11|21.82|0
1676644800000|2023-02-17 14:40:00|24.05|21.76|23.76|21.5|24.35|22.03|23.75|21.48|0
1676645100000|2023-02-17 14:45:00|23.64|21.39|23.18|20.98|23.76|21.5|23.1|20.9|0
1676645400000|2023-02-17 14:50:00|23.21|21|22.84|20.66|23.43|21.2|22.73|20.56|0
1676645700000|2023-02-17 14:55:00|22.78|20.61|23.23|21.02|23.26|21.05|22.64|20.49|0
1676646000000|2023-02-17 15:00:00|23.18|20.97|24.22|21.91|24.34|22.02|23.18|20.97|0
1676646300000|2023-02-17 15:05:00|24.25|21.94|24.04|21.75|24.36|22.04|23.89|21.62|0
1676646600000|2023-02-17 15:10:00|23.89|21.62|24.42|22.1|24.81|22.45|23.69|21.43|0
1676646900000|2023-02-17 15:15:00|24.51|22.18|25.38|22.97|25.6|23.16|24.16|21.86|0
1676647200000|2023-02-17 15:20:00|25.35|22.94|24.46|22.13|25.97|23.5|24.46|22.13|0
1676647500000|2023-02-17 15:25:00|24.43|22.1|24.31|22|24.73|22.37|24.22|21.92|0
1676647800000|2023-02-17 15:30:00|24.25|21.94|24.97|22.59|25.18|22.78|24.22|21.92|0
1676648100000|2023-02-17 15:35:00|24.94|22.56|24.76|22.4|25.86|23.39|24.55|22.21|0
1676648400000|2023-02-17 15:40:00|24.7|22.34|23.66|21.41|24.79|22.43|23.65|21.4|0
1676648700000|2023-02-17 15:45:00|23.55|21.31|23.69|21.44|23.98|21.7|23.4|21.18|0
1676649000000|2023-02-17 15:50:00|23.66|21.41|23.4|21.17|23.75|21.49|23.23|21.02|0
1676649300000|2023-02-17 15:55:00|23.37|21.15|23.23|21.02|23.61|21.36|23.03|20.84|0
1676649600000|2023-02-17 16:00:00|23.2|20.99|23.03|20.84|23.23|21.02|22.72|20.56|0
1676649900000|2023-02-17 16:05:00|23.14|20.94|23.2|20.99|23.6|21.36|23.03|20.84|0
1676650200000|2023-02-17 16:10:00|23.17|20.97|23.43|21.2|23.57|21.33|23.17|20.97|0
1676650500000|2023-02-17 16:15:00|23.4|21.17|23.09|20.89|23.49|21.25|22.97|20.78|0
1676650800000|2023-02-17 16:20:00|23.06|20.86|21.83|19.75|24.02|21.73|13.81|12.41|0
1676651100000|2023-02-17 16:25:00|21.7|19.63|21.97|19.88|22.14|20.03|21.7|19.63|0
1676651400000|2023-02-17 16:30:00|21.94|19.85|22.08|19.98|22.08|19.98|21.61|19.56|0
1676651700000|2023-02-17 16:35:00|22.02|19.93|22.44|20.3|22.49|20.35|21.91|19.83|0
1676652000000|2023-02-17 16:40:00|22.47|20.33|22.72|20.56|22.75|20.58|22.3|20.18|0
1676652300000|2023-02-17 16:45:00|22.75|20.58|22.8|20.63|23.14|20.94|22.72|20.55|0
1676652600000|2023-02-17 16:50:00|22.77|20.61|22.1|20|22.77|20.61|22.05|19.95|0
1676652900000|2023-02-17 16:55:00|22.13|20.02|22.3|20.17|22.32|20.2|21.86|19.77|0
1676653200000|2023-02-17 17:00:00|22.28|20.16|22.69|20.53|23.03|20.84|22.28|20.16|0
1676653500000|2023-02-17 17:05:00|22.66|20.5|23.14|20.94|23.29|21.07|22.66|20.5|0
1676653800000|2023-02-17 17:10:00|23.2|20.99|22.98|20.79|23.72|21.46|22.93|20.74|0
1676654100000|2023-02-17 17:15:00|23.04|20.85|22.06|19.96|23.21|21|22.06|19.96|0
1676654400000|2023-02-17 17:20:00|22.04|19.94|22.09|19.99|22.23|20.11|21.84|19.76|0
1676654700000|2023-02-17 17:25:00|22.06|19.96|22.12|20.01|22.43|20.29|22.01|19.91|0
1676655000000|2023-02-17 17:30:00|22.09|19.99|21.9|19.81|22.17|20.06|21.81|19.74|0
1676655300000|2023-02-17 17:35:00|21.92|19.83|21.81|19.73|22.09|19.99|21.67|19.61|0
1676655600000|2023-02-17 17:40:00|21.78|19.71|21.51|19.46|21.89|19.81|21.4|19.36|0
1676655900000|2023-02-17 17:45:00|21.48|19.44|21.21|19.19|21.62|19.56|21.19|19.17|0
1676656200000|2023-02-17 17:50:00|21.19|19.17|20.65|18.69|21.28|19.25|20.6|18.64|0
1676656500000|2023-02-17 17:55:00|20.68|18.71|21|19|21.1|19.09|20.63|18.66|0
1676656800000|2023-02-17 18:00:00|20.97|18.97|21.08|19.07|21.14|19.13|20.78|18.8|0
1676657100000|2023-02-17 18:05:00|21.1|19.09|21.64|19.58|21.73|19.66|20.94|18.95|0
1676657400000|2023-02-17 18:10:00|21.67|19.61|21.89|19.81|22|19.91|21.67|19.61|0
1676657700000|2023-02-17 18:15:00|21.95|19.86|21.94|19.85|22.22|20.11|21.94|19.85|0
1676658000000|2023-02-17 18:20:00|21.97|19.88|21.37|19.33|21.97|19.88|21.32|19.29|0
1676658300000|2023-02-17 18:25:00|21.4|19.36|21.34|19.31|21.48|19.43|21.07|19.07|0
1676658600000|2023-02-17 18:30:00|21.37|19.33|21.53|19.48|21.53|19.48|21.1|19.09|0
1676658900000|2023-02-17 18:35:00|21.56|19.51|21.64|19.58|21.75|19.68|21.42|19.38|0
1676659200000|2023-02-17 18:40:00|21.58|19.53|21.75|19.68|21.91|19.83|21.53|19.48|0
1676659500000|2023-02-17 18:45:00|21.78|19.7|21.91|19.83|22.05|19.95|21.75|19.68|0
1676659800000|2023-02-17 18:50:00|21.86|19.78|21.58|19.53|22|19.9|21.47|19.43|0
1676660100000|2023-02-17 18:55:00|21.61|19.55|21.88|19.8|21.91|19.82|21.47|19.43|0
1676660400000|2023-02-17 19:00:00|21.94|19.85|22.33|20.2|22.58|20.43|21.94|19.85|0
1676660700000|2023-02-17 19:05:00|22.38|20.25|22.47|20.33|22.61|20.46|22.33|20.2|0
1676661000000|2023-02-17 19:10:00|22.44|20.3|21.94|19.85|22.58|20.43|21.85|19.77|0
1676661300000|2023-02-17 19:15:00|21.99|19.9|22.16|20.05|22.35|20.22|21.85|19.77|0
1676661600000|2023-02-17 19:20:00|22.13|20.02|23.15|20.94|23.21|21|22.13|20.02|0
1676661900000|2023-02-17 19:25:00|23.18|20.97|22.92|20.74|23.21|21|22.83|20.66|0
1676662200000|2023-02-17 19:30:00|22.95|20.76|23.32|21.1|23.44|21.2|22.95|20.76|0
1676662500000|2023-02-17 19:35:00|23.26|21.05|23.61|21.36|23.7|21.44|23.26|21.05|0
1676662800000|2023-02-17 19:40:00|23.64|21.39|22.43|20.3|23.65|21.4|22.43|20.3|0
1676663100000|2023-02-17 19:45:00|22.46|20.32|22.89|20.71|22.91|20.73|22.29|20.17|0
1676663400000|2023-02-17 19:50:00|22.91|20.73|23.29|21.07|23.38|21.15|22.91|20.73|0
1676663700000|2023-02-17 19:55:00|23.32|21.1|23.49|21.26|23.64|21.39|23.23|21.02|0
1676664000000|2023-02-17 20:00:00|23.55|21.31|23.4|21.18|23.94|21.66|23.4|21.18|0
1676664300000|2023-02-17 20:05:00|23.38|21.15|23.79|21.52|23.79|21.52|23.06|20.86|0
1676664600000|2023-02-17 20:10:00|23.76|21.49|23.4|21.17|23.88|21.6|23.17|20.96|0
1676664900000|2023-02-17 20:15:00|23.37|21.15|23.23|21.02|23.7|21.44|23|20.81|0
1676665200000|2023-02-17 20:20:00|23.21|21|23.11|20.91|23.46|21.23|22.82|20.65|0
1676665500000|2023-02-17 20:25:00|23.08|20.88|22.85|20.68|23.37|21.15|22.71|20.55|0
1676665800000|2023-02-17 20:30:00|22.82|20.65|23.43|21.2|23.49|21.25|22.68|20.52|0
1676666100000|2023-02-17 20:35:00|23.49|21.25|23.25|21.04|23.9|21.62|23.14|20.93|0
1676666400000|2023-02-17 20:40:00|23.2|20.99|23.17|20.96|23.49|21.25|23.14|20.93|0
1676666700000|2023-02-17 20:45:00|23.14|20.93|22.73|20.57|23.22|21.01|22.73|20.57|0
1676667000000|2023-02-17 20:50:00|22.68|20.52|23.17|20.96|23.63|21.38|22.68|20.52|0
1676667300000|2023-02-17 20:55:00|23.25|21.04|23.66|21.41|23.78|21.51|23.25|21.04|0
1676667600000|2023-02-17 21:00:00|23.63|21.38|23.66|21.41|23.75|21.49|23.48|21.25|0
1676667900000|2023-02-17 21:05:00|23.63|21.38|23.48|21.25|23.63|21.38|23.48|21.25|0
1676668200000|2023-02-17 21:10:00|23.51|21.27|23.45|21.22|23.6|21.35|23.37|21.14|0
1676877600000|2023-02-20 07:20:00|22.81|20.64|22.81|20.64|22.84|20.67|22.78|20.61|0
1676877900000|2023-02-20 07:25:00|22.8|20.63|22.85|20.68|22.9|20.72|22.8|20.63|0
1676878200000|2023-02-20 07:30:00|22.87|20.69|24.62|22.28|24.62|22.28|22.8|20.63|0
1676878500000|2023-02-20 07:35:00|24.61|22.26|24.82|22.45|24.83|22.47|24.61|22.26|0
1676878800000|2023-02-20 07:40:00|24.83|22.47|24.77|22.41|24.89|22.52|24.73|22.37|0
1676879100000|2023-02-20 07:45:00|24.76|22.4|24.77|22.41|24.77|22.41|24.71|22.36|0
1676879400000|2023-02-20 07:50:00|24.76|22.4|24.76|22.4|24.8|22.44|24.74|22.39|0
1676879700000|2023-02-20 07:55:00|24.74|22.39|24.71|22.36|24.77|22.41|24.65|22.3|0
1676880000000|2023-02-20 08:00:00|24.72|22.37|24.44|22.11|24.72|22.37|24.32|22|0
1676880300000|2023-02-20 08:05:00|24.45|22.12|24.29|21.98|24.56|22.22|24.26|21.95|0
1676880600000|2023-02-20 08:10:00|24.26|21.95|24.05|21.76|24.26|21.95|23.99|21.71|0
1676880900000|2023-02-20 08:15:00|24.08|21.79|24.15|21.85|24.15|21.85|24.01|21.72|0
1676881200000|2023-02-20 08:20:00|24.2|21.89|24.32|22|24.42|22.09|24.2|21.89|0
1676881500000|2023-02-20 08:25:00|24.35|22.03|24.17|21.87|24.38|22.05|24.11|21.81|0
1676881800000|2023-02-20 08:30:00|24.2|21.89|24.23|21.92|24.39|22.07|24.17|21.86|0
1676882100000|2023-02-20 08:35:00|24.26|21.95|24.14|21.84|24.34|22.03|24.11|21.81|0
1676882400000|2023-02-20 08:40:00|24.09|21.8|23.93|21.65|24.14|21.84|23.93|21.65|0
1676882700000|2023-02-20 08:45:00|23.9|21.62|24.02|21.73|24.02|21.73|23.84|21.57|0
1676883000000|2023-02-20 08:50:00|24.05|21.76|24.07|21.78|24.16|21.86|23.96|21.67|0
1676883300000|2023-02-20 08:55:00|24.06|21.77|24.21|21.9|24.22|21.92|24.03|21.74|0
1676883600000|2023-02-20 09:00:00|24.19|21.89|24.28|21.97|24.4|22.08|24.18|21.87|0
1676883900000|2023-02-20 09:05:00|24.27|21.95|24.28|21.97|24.37|22.05|24.21|21.9|0
1676884200000|2023-02-20 09:10:00|24.25|21.94|24.13|21.83|24.28|21.97|24.07|21.78|0
1676884500000|2023-02-20 09:15:00|24.12|21.82|23.95|21.67|24.16|21.86|23.89|21.62|0
1676884800000|2023-02-20 09:20:00|23.97|21.68|23.83|21.56|24.04|21.75|23.78|21.51|0
1676885100000|2023-02-20 09:25:00|23.8|21.54|23.83|21.56|23.86|21.59|23.76|21.5|0
1676885400000|2023-02-20 09:30:00|23.82|21.55|23.66|21.4|23.83|21.56|23.66|21.4|0
1676885700000|2023-02-20 09:35:00|23.63|21.38|23.57|21.32|23.69|21.43|23.54|21.3|0
1676886000000|2023-02-20 09:40:00|23.54|21.3|23.45|21.22|23.6|21.35|23.45|21.22|0
1676886300000|2023-02-20 09:45:00|23.42|21.19|23.42|21.19|23.54|21.3|23.42|21.19|0
1676886600000|2023-02-20 09:50:00|23.44|21.2|23.52|21.28|23.55|21.31|23.33|21.11|0
1676886900000|2023-02-20 09:55:00|23.49|21.26|23.57|21.32|23.61|21.36|23.42|21.19|0
1676887200000|2023-02-20 10:00:00|23.55|21.31|23.43|21.2|23.59|21.35|23.36|21.14|0
1676887500000|2023-02-20 10:05:00|23.42|21.19|23.39|21.16|23.45|21.22|23.33|21.11|0
1676887800000|2023-02-20 10:10:00|23.42|21.19|23.65|21.4|23.68|21.43|23.39|21.16|0
1676888100000|2023-02-20 10:15:00|23.62|21.37|23.45|21.21|23.65|21.4|23.45|21.21|0
1676888400000|2023-02-20 10:20:00|23.46|21.23|23.45|21.21|23.49|21.25|23.33|21.11|0
1676888700000|2023-02-20 10:25:00|23.47|21.24|23.65|21.4|23.66|21.41|23.45|21.21|0
1676889000000|2023-02-20 10:30:00|23.68|21.42|23.88|21.61|23.91|21.63|23.68|21.42|0
1676889300000|2023-02-20 10:35:00|23.91|21.63|23.88|21.61|23.91|21.63|23.79|21.53|0
1676889600000|2023-02-20 10:40:00|23.91|21.63|23.85|21.58|23.91|21.63|23.76|21.5|0
1676889900000|2023-02-20 10:45:00|23.87|21.59|23.82|21.55|23.88|21.61|23.7|21.45|0
1676890200000|2023-02-20 10:50:00|23.85|21.58|23.85|21.58|23.94|21.66|23.81|21.54|0
1676890500000|2023-02-20 10:55:00|23.79|21.53|23.85|21.58|23.88|21.6|23.7|21.45|0
1676890800000|2023-02-20 11:00:00|23.82|21.55|23.76|21.5|23.91|21.63|23.64|21.39|0
1676891100000|2023-02-20 11:05:00|23.79|21.52|23.88|21.6|23.91|21.63|23.7|21.44|0
1676891400000|2023-02-20 11:10:00|23.82|21.55|24.17|21.87|24.17|21.87|23.82|21.55|0
1676891700000|2023-02-20 11:15:00|24.14|21.84|24.16|21.86|24.2|21.9|24.08|21.79|0
1676892000000|2023-02-20 11:20:00|24.14|21.84|24.11|21.81|24.17|21.87|24.02|21.73|0
1676892300000|2023-02-20 11:25:00|24.2|21.9|24.38|22.06|24.38|22.06|24.2|21.9|0
1676892600000|2023-02-20 11:30:00|24.35|22.03|24.32|22|24.38|22.06|24.26|21.95|0
1676892900000|2023-02-20 11:35:00|24.35|22.03|24.23|21.92|24.36|22.04|24.23|21.92|0
1676893200000|2023-02-20 11:40:00|24.17|21.87|24.23|21.92|24.3|21.99|24.14|21.84|0
1676893500000|2023-02-20 11:45:00|24.2|21.89|24.2|21.89|24.35|22.03|24.14|21.84|0
1676893800000|2023-02-20 11:50:00|24.17|21.87|24.29|21.97|24.32|22|24.17|21.87|0
1676894100000|2023-02-20 11:55:00|24.3|21.99|24.2|21.89|24.34|22.03|24.14|21.84|0
1676894400000|2023-02-20 12:00:00|24.22|21.92|24.08|21.78|24.25|21.94|24.08|21.78|0
1676894700000|2023-02-20 12:05:00|24.09|21.8|24.19|21.89|24.39|22.06|24.09|21.8|0
1676895000000|2023-02-20 12:10:00|24.16|21.86|23.96|21.67|24.19|21.89|23.94|21.66|0
1676895300000|2023-02-20 12:15:00|23.93|21.65|23.93|21.65|23.93|21.65|23.78|21.51|0
1676895600000|2023-02-20 12:20:00|23.9|21.62|23.9|21.62|23.93|21.65|23.88|21.61|0
1676895900000|2023-02-20 12:25:00|23.87|21.59|23.89|21.62|23.92|21.65|23.85|21.58|0
1676896200000|2023-02-20 12:30:00|23.92|21.65|24.13|21.83|24.16|21.86|23.92|21.65|0
1676896500000|2023-02-20 12:35:00|24.16|21.86|24.01|21.72|24.19|21.89|24.01|21.72|0
1676896800000|2023-02-20 12:40:00|24.04|21.75|23.98|21.7|24.07|21.78|23.95|21.67|0
1676897100000|2023-02-20 12:45:00|23.95|21.67|24.1|21.8|24.16|21.86|23.95|21.67|0
1676897400000|2023-02-20 12:50:00|24.13|21.83|24.13|21.83|24.13|21.83|24.07|21.78|0
1676897700000|2023-02-20 12:55:00|24.16|21.86|24.1|21.8|24.22|21.91|24.02|21.73|0
1676898000000|2023-02-20 13:00:00|24.11|21.82|24.24|21.94|24.27|21.96|24.07|21.78|0
1676898300000|2023-02-20 13:05:00|24.26|21.95|24.24|21.94|24.3|21.99|24.16|21.86|0
1676898600000|2023-02-20 13:10:00|24.21|21.91|24.23|21.92|24.3|21.99|24.18|21.88|0
1676898900000|2023-02-20 13:15:00|24.21|21.91|24.15|21.85|24.24|21.93|24.12|21.83|0
1676899200000|2023-02-20 13:20:00|24.12|21.83|24.24|21.93|24.3|21.99|24.12|21.83|0
1676899500000|2023-02-20 13:25:00|24.23|21.92|24.3|21.99|24.3|21.99|24.21|21.91|0
1676899800000|2023-02-20 13:30:00|24.29|21.97|24.36|22.04|24.36|22.04|24.26|21.95|0
1676900100000|2023-02-20 13:35:00|24.34|22.03|24.36|22.04|24.39|22.07|24.21|21.9|0
1676900400000|2023-02-20 13:40:00|24.39|22.07|24.24|21.93|24.39|22.07|24.18|21.88|0
1676900700000|2023-02-20 13:45:00|24.22|21.92|24.15|21.85|24.24|21.93|24.12|21.82|0
1676901000000|2023-02-20 13:50:00|24.13|21.84|24.21|21.9|24.22|21.92|24.12|21.82|0
1676901300000|2023-02-20 13:55:00|24.24|21.93|24.3|21.98|24.33|22.01|24.21|21.9|0
1676901600000|2023-02-20 14:00:00|24.33|22.01|24.09|21.79|24.33|22.01|24.09|21.79|0
1676901900000|2023-02-20 14:05:00|24.12|21.82|24.12|21.82|24.12|21.82|24.01|21.73|0
1676902200000|2023-02-20 14:10:00|24.09|21.79|24.01|21.72|24.13|21.83|24.01|21.72|0
1676902500000|2023-02-20 14:15:00|24|21.71|24|21.71|24.09|21.79|24|21.71|0
1676902800000|2023-02-20 14:20:00|23.97|21.68|24.08|21.79|24.08|21.79|23.91|21.63|0
1676903100000|2023-02-20 14:25:00|24.01|21.72|24|21.71|24.08|21.79|23.98|21.7|0
1676903400000|2023-02-20 14:30:00|24.01|21.72|24.1|21.81|24.16|21.86|23.79|21.52|0
1676903700000|2023-02-20 14:35:00|24.12|21.82|23.98|21.7|24.13|21.83|23.95|21.67|0
1676904000000|2023-02-20 14:40:00|23.95|21.67|24.14|21.84|24.19|21.89|23.95|21.67|0
1676904300000|2023-02-20 14:45:00|24.16|21.86|24.22|21.91|24.25|21.94|24.1|21.8|0
1676904600000|2023-02-20 14:50:00|24.19|21.88|24.16|21.86|24.25|21.94|24.07|21.78|0
1676904900000|2023-02-20 14:55:00|24.14|21.84|24.1|21.8|24.28|21.96|24.1|21.8|0
1676905200000|2023-02-20 15:00:00|23.98|21.7|23.86|21.59|24.01|21.72|23.85|21.58|0
1676905500000|2023-02-20 15:05:00|23.89|21.62|23.83|21.56|23.95|21.67|23.8|21.54|0
1676905800000|2023-02-20 15:10:00|23.85|21.57|23.66|21.4|23.86|21.59|23.66|21.4|0
1676906100000|2023-02-20 15:15:00|23.63|21.38|23.74|21.48|23.8|21.53|23.63|21.38|0
1676906400000|2023-02-20 15:20:00|23.76|21.49|23.77|21.51|23.8|21.53|23.68|21.43|0
1676906700000|2023-02-20 15:25:00|23.76|21.49|23.62|21.37|23.77|21.51|23.62|21.37|0
1676907000000|2023-02-20 15:30:00|23.6|21.35|23.65|21.4|23.71|21.45|23.6|21.35|0
1676907300000|2023-02-20 15:35:00|23.62|21.37|23.68|21.43|23.71|21.45|23.62|21.37|0
1676907600000|2023-02-20 15:40:00|23.71|21.45|23.65|21.4|23.71|21.45|23.62|21.37|0
1676907900000|2023-02-20 15:45:00|23.62|21.37|23.53|21.29|23.62|21.37|23.53|21.29|0
1676908200000|2023-02-20 15:50:00|23.56|21.32|23.68|21.42|23.68|21.42|23.56|21.32|0
1676908500000|2023-02-20 15:55:00|23.69|21.44|23.68|21.42|23.71|21.45|23.65|21.4|0
1676908800000|2023-02-20 16:00:00|23.71|21.45|23.85|21.58|23.88|21.61|23.69|21.44|0
1676909100000|2023-02-20 16:05:00|23.82|21.55|23.82|21.55|23.85|21.58|23.74|21.47|0
1676909400000|2023-02-20 16:10:00|23.79|21.53|23.79|21.53|23.79|21.53|23.73|21.47|0
1676909700000|2023-02-20 16:15:00|23.82|21.55|23.88|21.61|23.88|21.61|23.82|21.55|0
1676910000000|2023-02-20 16:20:00|23.91|21.63|23.91|21.63|23.97|21.69|23.88|21.61|0
1676910300000|2023-02-20 16:25:00|23.88|21.6|23.85|21.58|23.92|21.64|23.85|21.58|0
1676910600000|2023-02-20 16:30:00|23.86|21.59|23.64|21.39|23.91|21.63|23.64|21.39|0
1676910900000|2023-02-20 16:35:00|23.61|21.37|23.67|21.42|23.67|21.42|23.5|21.26|0
1676911200000|2023-02-20 16:40:00|23.73|21.47|23.73|21.47|23.76|21.5|23.7|21.44|0
1676911500000|2023-02-20 16:45:00|23.71|21.46|23.64|21.39|23.71|21.46|23.61|21.36|0
1676911800000|2023-02-20 16:50:00|23.61|21.36|23.6|21.35|23.67|21.42|23.6|21.35|0
1676912100000|2023-02-20 16:55:00|23.61|21.36|23.52|21.28|23.64|21.39|23.52|21.28|0
1676912400000|2023-02-20 17:00:00|23.49|21.26|23.41|21.18|23.55|21.31|23.38|21.15|0
1676912700000|2023-02-20 17:05:00|23.39|21.16|23.41|21.18|23.41|21.18|23.36|21.14|0
1676913000000|2023-02-20 17:10:00|23.39|21.16|23.41|21.18|23.41|21.18|23.35|21.13|0
1676913300000|2023-02-20 17:15:00|23.39|21.16|23.39|21.16|23.41|21.18|23.35|21.12|0
1676913600000|2023-02-20 17:20:00|23.38|21.15|23.36|21.14|23.43|21.2|23.36|21.14|0
1676913900000|2023-02-20 17:25:00|23.35|21.12|23.64|21.38|23.64|21.38|23.35|21.12|0
1676914200000|2023-02-20 17:30:00|23.62|21.37|23.66|21.41|23.66|21.41|23.58|21.33|0
1676914500000|2023-02-20 17:35:00|23.69|21.44|23.68|21.42|23.72|21.46|23.66|21.41|0
1676914800000|2023-02-20 17:40:00|23.69|21.44|23.72|21.46|23.75|21.49|23.66|21.41|0
1676915100000|2023-02-20 17:45:00|23.69|21.44|23.81|21.54|23.84|21.57|23.66|21.41|0
1676915400000|2023-02-20 17:50:00|23.82|21.55|23.78|21.51|23.84|21.57|23.72|21.46|0
1676915700000|2023-02-20 17:55:00|23.76|21.5|23.63|21.38|23.81|21.54|23.63|21.38|0
1676916000000|2023-02-20 18:00:00|23.66|21.4|23.66|21.41|23.66|21.41|23.55|21.31|0
1676916300000|2023-02-20 18:05:00|23.56|21.4|23.68|21.43|23.68|21.43|23.56|21.32|0
1676916600000|2023-02-20 18:10:00||21.42||21.42||21.42||21.42|0
1676917500000|2023-02-20 18:25:00|23.69|21.43|23.79|21.52|23.79|21.53|23.69|21.43|0
1676917800000|2023-02-20 18:30:00|23.69|21.43|23.69|21.43|23.69|21.43|23.69|21.43|0
1676918100000|2023-02-20 18:35:00|23.64|21.39|23.64|21.39|23.64|21.39|23.64|21.39|0
1676918400000|2023-02-20 18:40:00|23.69|21.43|23.69|21.43|23.69|21.43|23.64|21.39|0
1676919300000|2023-02-20 18:55:00|23.67|21.42|23.67|21.42|23.67|21.42|23.67|21.42|0
1676920500000|2023-02-20 19:15:00|23.62|21.37|23.67|21.42|23.67|21.42|23.62|21.37|0
1676920800000|2023-02-20 19:20:00|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1676921100000|2023-02-20 19:25:00|23.67|21.41|23.67|21.41|23.67|21.41|23.57|21.32|0
1676921400000|2023-02-20 19:30:00|23.62|21.37|23.58|21.33|23.68|21.42|23.58|21.33|0
1676921700000|2023-02-20 19:35:00|23.68|21.42|23.68|21.42|23.68|21.42|23.68|21.42|0
1676922300000|2023-02-20 19:45:00|23.63|21.38|23.58|21.33|23.63|21.38|23.58|21.33|0
1676922600000|2023-02-20 19:50:00|23.68|21.42|23.58|21.33|23.68|21.42|23.58|21.33|0
1676923200000|2023-02-20 20:00:00|23.68|21.42|23.62|21.37|23.68|21.42|23.62|21.37|0
1676923800000|2023-02-20 20:10:00|23.57|21.33|23.62|21.37|23.62|21.37|23.57|21.33|0
1676924100000|2023-02-20 20:15:00|23.61|21.36|23.61|21.36|23.66|21.41|23.61|21.36|0
1676924400000|2023-02-20 20:20:00|23.56|21.32|23.61|21.36|23.61|21.36|23.56|21.32|0
1676924700000|2023-02-20 20:25:00|23.66|21.41|23.61|21.36|23.66|21.41|23.61|21.36|0
1676925000000|2023-02-20 20:30:00|23.66|21.41|23.66|21.41|23.66|21.41|23.66|21.41|0
1676925600000|2023-02-20 20:40:00||21.4||21.4||21.4||21.4|0
1676926500000|2023-02-20 20:55:00|23.61|21.36|23.56|21.31|23.66|21.4|23.56|21.31|0
1676926800000|2023-02-20 21:00:00|23.55||23.55||23.55||23.55||0
1676927100000|2023-02-20 21:05:00|23.54|21.3|23.6|21.35|23.6|21.35|23.54|21.3|0
1676929500000|2023-02-20 21:45:00|23.59||23.59||23.59||23.59||0
1676930100000|2023-02-20 21:55:00|23.51|21.27|23.51|21.27|23.51|21.27|23.51|21.27|0
1676930700000|2023-02-20 22:05:00|23.5||23.5||23.5||23.5||0
1676931300000|2023-02-20 22:15:00||21.26||21.26||21.26||21.26|0
1676934000000|2023-02-20 23:00:00|23.66|21.41|23.7|21.45|23.73|21.47|23.53|21.29|0
1676934300000|2023-02-20 23:05:00|23.73|21.47|23.76|21.5|23.79|21.53|23.72|21.46|0
1676934600000|2023-02-20 23:10:00|23.73|21.47|23.56|21.31|23.76|21.5|23.53|21.29|0
1676934900000|2023-02-20 23:15:00|23.53|21.29|23.67|21.42|23.7|21.44|23.53|21.29|0
1676935200000|2023-02-20 23:20:00|23.64|21.39|23.61|21.36|23.7|21.44|23.61|21.36|0
1676935500000|2023-02-20 23:25:00|23.63|21.38|23.7|21.44|23.73|21.47|23.61|21.36|0
1676935800000|2023-02-20 23:30:00|23.67|21.42|23.61|21.36|23.7|21.44|23.55|21.31|0
1676936100000|2023-02-20 23:35:00|23.63|21.38|23.64|21.39|23.68|21.43|23.61|21.36|0
1676936400000|2023-02-20 23:40:00|23.67|21.41|23.67|21.41|23.67|21.41|23.57|21.32|0
1676936700000|2023-02-20 23:45:00|23.64|21.39|23.58|21.33|23.7|21.44|23.58|21.33|0
1676937000000|2023-02-20 23:50:00|23.61|21.36|23.64|21.39|23.7|21.44|23.61|21.36|0
1676937300000|2023-02-20 23:55:00|23.61|21.36|23.72|21.47|23.72|21.47|23.55|21.31|0
1676937600000|2023-02-21 00:00:00|23.64|21.39|23.56|21.32|23.64|21.39|23.55|21.31|0
1676937900000|2023-02-21 00:05:00|23.58|21.33|23.4|21.17|23.61|21.36|23.4|21.17|0
1676938200000|2023-02-21 00:10:00|23.37|21.15|23.2|20.99|23.39|21.16|23.06|20.86|0
1676938500000|2023-02-21 00:15:00|23.17|20.97|23.29|21.07|23.29|21.07|23.09|20.89|0
1676938800000|2023-02-21 00:20:00|23.27|21.06|23.34|21.12|23.4|21.17|23.27|21.06|0
1676939100000|2023-02-21 00:25:00|23.36|21.13|23.34|21.12|23.4|21.17|23.23|21.02|0
1676939400000|2023-02-21 00:30:00|23.31|21.09|23.4|21.17|23.4|21.17|23.31|21.09|0
1676939700000|2023-02-21 00:35:00|23.37|21.14|23.34|21.12|23.4|21.17|23.28|21.07|0
1676940000000|2023-02-21 00:40:00|23.31|21.09|23.28|21.07|23.31|21.09|23.17|20.96|0
1676940300000|2023-02-21 00:45:00|23.31|21.09|23.31|21.09|23.34|21.12|23.28|21.07|0
1676940600000|2023-02-21 00:50:00|23.28|21.06|23.17|20.96|23.31|21.09|23.14|20.93|0
1676940900000|2023-02-21 00:55:00|23.14|20.93|22.91|20.73|23.14|20.93|22.88|20.7|0
1676941200000|2023-02-21 01:00:00|22.88|20.7|22.82|20.65|22.88|20.7|22.77|20.6|0
1676941500000|2023-02-21 01:05:00|22.84|20.66|22.79|20.62|22.91|20.73|22.71|20.55|0
1676941800000|2023-02-21 01:10:00|22.77|20.6|22.71|20.55|22.79|20.62|22.6|20.44|0
1676942100000|2023-02-21 01:15:00|22.68|20.52|22.99|20.8|23.02|20.83|22.68|20.52|0
1676942400000|2023-02-21 01:20:00|22.96|20.78|22.99|20.8|23.05|20.85|22.96|20.78|0
1676942700000|2023-02-21 01:25:00|22.96|20.78|22.9|20.72|22.99|20.8|22.88|20.7|0
1676943000000|2023-02-21 01:30:00|22.88|20.7|22.85|20.67|22.88|20.7|22.68|20.52|0
1676943300000|2023-02-21 01:35:00|22.88|20.7|22.93|20.75|22.99|20.8|22.87|20.7|0
1676943600000|2023-02-21 01:40:00|22.9|20.72|23.06|20.86|23.07|20.88|22.85|20.67|0
1676943900000|2023-02-21 01:45:00|23.04|20.85|23.16|20.95|23.19|20.98|23.02|20.82|0
1676944200000|2023-02-21 01:50:00|23.13|20.93|23.04|20.85|23.19|20.98|23.02|20.82|0
1676944500000|2023-02-21 01:55:00|23.07|20.87|23.1|20.9|23.1|20.9|22.99|20.8|0
1676944800000|2023-02-21 02:00:00|23.07|20.87|22.93|20.74|23.13|20.93|22.93|20.74|0
1676945100000|2023-02-21 02:05:00|22.96|20.77|23.01|20.82|23.07|20.87|22.93|20.74|0
1676945400000|2023-02-21 02:10:00|23.04|20.85|22.95|20.77|23.07|20.87|22.93|20.74|0
1676945700000|2023-02-21 02:15:00|22.93|20.74|22.93|20.74|22.98|20.79|22.93|20.74|0
1676946000000|2023-02-21 02:20:00|22.94|20.75|22.84|20.66|22.95|20.77|22.78|20.61|0
1676946300000|2023-02-21 02:25:00|22.87|20.69|23.01|20.82|23.07|20.87|22.87|20.69|0
1676946600000|2023-02-21 02:30:00|23.02|20.83|23.18|20.97|23.21|21|22.98|20.79|0
1676946900000|2023-02-21 02:35:00|23.15|20.95|23.12|20.92|23.18|20.97|23.12|20.92|0
1676947200000|2023-02-21 02:40:00|23.11|20.91|23.01|20.82|23.15|20.95|22.98|20.79|0
1676947500000|2023-02-21 02:45:00|22.98|20.79|23.06|20.87|23.06|20.87|22.98|20.79|0
1676947800000|2023-02-21 02:50:00|23.04|20.84|22.92|20.74|23.09|20.89|22.89|20.71|0
1676948100000|2023-02-21 02:55:00|22.89|20.71|22.92|20.74|22.98|20.79|22.84|20.66|0
1676948400000|2023-02-21 03:00:00|22.89|20.71|22.95|20.76|23|20.81|22.86|20.69|0
1676948700000|2023-02-21 03:05:00|22.98|20.79|22.83|20.66|22.98|20.79|22.83|20.66|0
1676949000000|2023-02-21 03:10:00|22.86|20.68|22.72|20.56|22.86|20.68|22.66|20.5|0
1676949300000|2023-02-21 03:15:00|22.69|20.53|22.92|20.73|22.95|20.76|22.69|20.53|0
1676949600000|2023-02-21 03:20:00|22.9|20.72|22.97|20.79|22.97|20.79|22.9|20.72|0
1676949900000|2023-02-21 03:25:00|22.94|20.76|22.97|20.78|23|20.81|22.94|20.76|0
1676950200000|2023-02-21 03:30:00|22.94|20.76|23|20.81|23|20.81|22.94|20.76|0
1676950500000|2023-02-21 03:35:00|22.97|20.78|22.91|20.73|22.97|20.78|22.89|20.71|0
1676950800000|2023-02-21 03:40:00|22.89|20.71|22.83|20.65|22.89|20.71|22.8|20.63|0
1676951100000|2023-02-21 03:45:00|22.86|20.68|22.94|20.76|22.94|20.76|22.83|20.65|0
1676951400000|2023-02-21 03:50:00|22.97|20.78|22.86|20.68|22.97|20.78|22.86|20.68|0
1676951700000|2023-02-21 03:55:00|22.87|20.69|22.94|20.76|22.97|20.78|22.86|20.68|0
1676952000000|2023-02-21 04:00:00|22.95|20.77|23|20.81|23.01|20.82|22.94|20.75|0
1676952300000|2023-02-21 04:05:00|22.97|20.78|22.91|20.73|22.97|20.78|22.85|20.68|0
1676952600000|2023-02-21 04:10:00|22.92|20.74|22.94|20.75|22.97|20.78|22.91|20.73|0
1676952900000|2023-02-21 04:15:00|22.91|20.73|22.85|20.68|22.91|20.73|22.82|20.65|0
1676953200000|2023-02-21 04:20:00|22.82|20.65|22.88|20.7|22.91|20.73|22.82|20.65|0
1676953500000|2023-02-21 04:25:00|22.85|20.67|22.85|20.67|22.85|20.67|22.82|20.65|0
1676953800000|2023-02-21 04:30:00|22.82|20.65|22.79|20.62|22.85|20.67|22.76|20.6|0
1676954100000|2023-02-21 04:35:00|22.82|20.65|22.82|20.65|22.86|20.69|22.82|20.65|0
1676954400000|2023-02-21 04:40:00|22.85|20.67|22.82|20.65|22.88|20.7|22.82|20.65|0
1676954700000|2023-02-21 04:45:00|22.79|20.62|22.82|20.65|22.85|20.67|22.79|20.62|0
1676955000000|2023-02-21 04:50:00|22.85|20.67|22.79|20.62|22.88|20.7|22.79|20.62|0
1676955300000|2023-02-21 04:55:00|22.82|20.65|22.82|20.64|22.9|20.72|22.82|20.64|0
1676955600000|2023-02-21 05:00:00|22.79|20.62|22.82|20.64|22.85|20.67|22.79|20.62|0
1676955900000|2023-02-21 05:05:00|22.85|20.67|23.07|20.88|23.1|20.9|22.84|20.67|0
1676956200000|2023-02-21 05:10:00|23.1|20.9|22.96|20.77|23.1|20.9|22.93|20.75|0
1676956500000|2023-02-21 05:15:00|22.93|20.75|22.9|20.72|22.96|20.77|22.87|20.69|0
1676956800000|2023-02-21 05:20:00|22.87|20.69|22.87|20.69|22.9|20.72|22.81|20.64|0
1676957100000|2023-02-21 05:25:00|22.84|20.67|22.76|20.59|22.84|20.67|22.76|20.59|0
1676957400000|2023-02-21 05:30:00|22.77|20.6|22.78|20.61|22.84|20.67|22.76|20.59|0
1676957700000|2023-02-21 05:35:00|22.81|20.64|22.9|20.72|22.93|20.74|22.78|20.61|0
1676958000000|2023-02-21 05:40:00|22.93|20.74|22.95|20.77|22.98|20.79|22.9|20.72|0
1676958300000|2023-02-21 05:45:00|22.92|20.74|22.9|20.72|22.95|20.77|22.84|20.66|0
1676958600000|2023-02-21 05:50:00|22.87|20.69|23.07|20.87|23.12|20.92|22.87|20.69|0
1676958900000|2023-02-21 05:55:00|23.09|20.9|23.09|20.89|23.12|20.92|23.07|20.87|0
1676959200000|2023-02-21 06:00:00|23.07|20.87|23.01|20.82|23.09|20.89|23.01|20.82|0
1676959500000|2023-02-21 06:05:00|23.02|20.83|22.98|20.79|23.06|20.87|22.98|20.79|0
1676959800000|2023-02-21 06:10:00|23.01|20.82|23.09|20.89|23.09|20.89|22.98|20.79|0
1676960100000|2023-02-21 06:15:00|23.06|20.87|23.06|20.87|23.12|20.92|23.03|20.84|0
1676960400000|2023-02-21 06:20:00|23.03|20.84|23.18|20.97|23.18|20.97|23.03|20.84|0
1676960700000|2023-02-21 06:25:00|23.16|20.96|23.12|20.92|23.18|20.97|23.09|20.89|0
1676961000000|2023-02-21 06:30:00|23.09|20.89|23.06|20.86|23.12|20.92|23.03|20.84|0
1676961300000|2023-02-21 06:35:00|23.05|20.85|22.95|20.76|23.06|20.86|22.89|20.71|0
1676961600000|2023-02-21 06:40:00|22.97|20.79|22.86|20.68|22.97|20.79|22.83|20.66|0
1676961900000|2023-02-21 06:45:00|22.83|20.66|22.92|20.73|22.93|20.75|22.83|20.66|0
1676962200000|2023-02-21 06:50:00|22.94|20.76|22.91|20.73|22.97|20.78|22.89|20.71|0
1676962500000|2023-02-21 06:55:00|22.94|20.76|23.06|20.86|23.11|20.91|22.91|20.73|0
1676962800000|2023-02-21 07:00:00|23.03|20.83|22.77|20.6|23.03|20.83|22.74|20.58|0
1676963100000|2023-02-21 07:05:00|22.74|20.58|22.29|20.17|22.74|20.58|22.27|20.15|0
1676963400000|2023-02-21 07:10:00|22.32|20.2|22.46|20.32|22.56|20.41|22.32|20.2|0
1676963700000|2023-02-21 07:15:00|22.43|20.3|22.29|20.17|22.43|20.3|22.29|20.17|0
1676964000000|2023-02-21 07:20:00|22.32|20.19|22.32|20.19|22.38|20.24|22.29|20.17|0
1676964300000|2023-02-21 07:25:00|22.3|20.18|22.32|20.19|22.33|20.21|22.22|20.1|0
1676964600000|2023-02-21 07:30:00|22.29|20.17|22.35|20.22|22.4|20.27|22.18|20.07|0
1676964900000|2023-02-21 07:35:00|22.32|20.19|22.35|20.22|22.4|20.27|22.29|20.17|0
1676965200000|2023-02-21 07:40:00|22.33|20.2|22.4|20.27|22.43|20.29|22.32|20.19|0
1676965500000|2023-02-21 07:45:00|22.43|20.29|22.23|20.11|22.43|20.29|22.09|19.99|0
1676965800000|2023-02-21 07:50:00|22.25|20.13|22.34|20.21|22.4|20.27|22.18|20.06|0
1676966100000|2023-02-21 07:55:00|22.36|20.23|22.2|20.09|22.37|20.24|22.2|20.09|0
1676966400000|2023-02-21 08:00:00|22.23|20.11|22.22|20.1|22.4|20.26|22.06|19.96|0
1676966700000|2023-02-21 08:05:00|22.23|20.11|22.45|20.31|22.54|20.39|22.2|20.09|0
1676967000000|2023-02-21 08:10:00|22.48|20.34|22.4|20.26|22.54|20.39|22.28|20.16|0
1676967300000|2023-02-21 08:15:00|22.37|20.24|22.97|20.79|22.97|20.79|21.75|19.43|0
1676967600000|2023-02-21 08:20:00|22.92|20.74|22.97|20.79|23.02|20.82|22.75|20.58|0
1676967900000|2023-02-21 08:25:00|22.95|20.76|22.96|20.77|23.29|21.07|22.89|20.71|0
1676968200000|2023-02-21 08:30:00|23.11|20.91|22.94|20.76|23.2|20.99|22.83|20.66|0
1676968500000|2023-02-21 08:35:00|22.92|20.73|22.75|20.58|23.07|20.87|22.75|20.58|0
1676968800000|2023-02-21 08:40:00|22.52|20.38|22.47|20.33|22.61|20.45|22.3|20.18|0
1676969100000|2023-02-21 08:45:00|22.44|20.3|21.75|19.68|22.44|20.3|21.56|19.51|0
1676969400000|2023-02-21 08:50:00|21.72|19.65|21.72|19.65|21.72|19.65|21.53|19.48|0
1676969700000|2023-02-21 08:55:00|21.7|19.63|21.59|19.53|21.72|19.65|21.53|19.48|0
1676970000000|2023-02-21 09:00:00|21.56|19.51|23.7|21.44|23.7|21.44|21.53|19.48|0
1676970300000|2023-02-21 09:05:00|23.67|21.42|22.4|20.27|23.7|21.44|22.1|20|0
1676970600000|2023-02-21 09:10:00|22.37|20.24|22.68|20.52|22.9|20.72|22.35|20.22|0
1676970900000|2023-02-21 09:15:00|22.71|20.54|22.62|20.47|23.02|20.82|22.62|20.47|0
1676971200000|2023-02-21 09:20:00|22.59|20.44|22.46|20.32|22.65|20.49|22.1|19.99|0
1676971500000|2023-02-21 09:25:00|22.44|20.3|22.79|20.62|22.99|20.8|22.43|20.29|0
1676971800000|2023-02-21 09:30:00|22.82|20.64|23.15|20.95|23.32|21.1|22.7|20.54|0
1676972100000|2023-02-21 09:35:00|23.24|21.03|23.21|21|23.41|21.18|22.98|20.79|0
1676972400000|2023-02-21 09:40:00|23.25|21.04|23.49|21.26|23.61|21.36|23.18|20.97|0
1676972700000|2023-02-21 09:45:00|23.47|21.23|23.59|21.35|23.67|21.41|23.29|21.08|0
1676973000000|2023-02-21 09:50:00|23.58|21.33|24.31|21.99|24.48|22.15|23.52|21.28|0
1676973300000|2023-02-21 09:55:00|24.39|22.07|23.87|21.59|24.42|22.1|23.87|21.59|0
1676973600000|2023-02-21 10:00:00|23.92|21.65|23.58|21.33|24.01|21.73|23.55|21.31|0
1676973900000|2023-02-21 10:05:00|23.61|21.36|23.61|21.36|23.69|21.44|23.49|21.25|0
1676974200000|2023-02-21 10:10:00|23.63|21.38|23.43|21.2|23.73|21.47|23.4|21.18|0
1676974500000|2023-02-21 10:15:00|23.4|21.17|23.18|20.97|23.4|21.17|23.12|20.92|0
1676974800000|2023-02-21 10:20:00|23.23|21.02|23.06|20.87|23.29|21.07|23.06|20.87|0
1676975100000|2023-02-21 10:25:00|23.01|20.81|23.23|21.02|23.29|21.07|22.78|20.61|0
1676975400000|2023-02-21 10:30:00|23.2|20.99|23.2|20.99|23.23|21.02|23.09|20.89|0
1676975700000|2023-02-21 10:35:00|23.19|20.98|23.16|20.95|23.26|21.04|22.93|20.75|0
1676976000000|2023-02-21 10:40:00|23.17|20.97|23.06|20.86|23.26|21.04|23.03|20.84|0
1676976300000|2023-02-21 10:45:00|23.09|20.89|23.06|20.86|23.2|20.99|22.92|20.73|0
1676976600000|2023-02-21 10:50:00|23.03|20.84|22.92|20.73|23.37|21.14|22.92|20.73|0
1676976900000|2023-02-21 10:55:00|22.89|20.71|22.75|20.58|22.92|20.73|22.72|20.56|0
1676977200000|2023-02-21 11:00:00|22.73|20.57|22.58|20.43|22.8|20.63|22.39|20.25|0
1676977500000|2023-02-21 11:05:00|22.61|20.45|22.62|20.47|22.8|20.63|22.47|20.33|0
1676977800000|2023-02-21 11:10:00|22.63|20.48|22.66|20.5|22.8|20.63|22.62|20.47|0
1676978100000|2023-02-21 11:15:00|22.63|20.48|23|20.81|23|20.81|22.63|20.48|0
1676978400000|2023-02-21 11:20:00|23.03|20.83|23.11|20.91|23.19|20.99|22.87|20.69|0
1676978700000|2023-02-21 11:25:00|23.14|20.93|23.08|20.88|23.22|21.01|23.02|20.83|0
1676979000000|2023-02-21 11:30:00|23.05|20.86|23|20.81|23.19|20.98|22.94|20.75|0
1676979300000|2023-02-21 11:35:00|23.02|20.83|23.33|21.11|23.36|21.14|23.02|20.83|0
1676979600000|2023-02-21 11:40:00|23.36|21.14|23.22|21.01|23.39|21.16|23.21|21|0
1676979900000|2023-02-21 11:45:00|23.21|21|23.36|21.14|23.53|21.29|23.21|21|0
1676980200000|2023-02-21 11:50:00|23.4|21.17|23.39|21.16|23.48|21.24|23.28|21.06|0
1676980500000|2023-02-21 11:55:00|23.4|21.17|23.47|21.24|23.47|21.24|23.19|20.98|0
1676980800000|2023-02-21 12:00:00|23.5|21.26|23.13|20.93|23.5|21.26|23.02|20.83|0
1676981100000|2023-02-21 12:05:00|23.09|20.89|22.77|20.6|23.1|20.9|22.68|20.52|0
1676981400000|2023-02-21 12:10:00|22.75|20.58|22.82|20.65|22.88|20.7|22.68|20.52|0
1676981700000|2023-02-21 12:15:00|22.79|20.62|22.76|20.6|22.88|20.7|22.74|20.57|0
1676982000000|2023-02-21 12:20:00|22.74|20.57|22.57|20.42|22.82|20.65|22.54|20.39|0
1676982300000|2023-02-21 12:25:00|22.6|20.44|22.73|20.57|22.73|20.57|22.51|20.37|0
1676982600000|2023-02-21 12:30:00|22.71|20.54|22.96|20.77|23.07|20.87|22.69|20.53|0
1676982900000|2023-02-21 12:35:00|22.93|20.75|22.97|20.78|23.1|20.9|22.85|20.67|0
1676983200000|2023-02-21 12:40:00|22.96|20.77|22.9|20.72|22.99|20.8|22.68|20.52|0
1676983500000|2023-02-21 12:45:00|22.91|20.73|23.15|20.95|23.2|20.99|22.9|20.72|0
1676983800000|2023-02-21 12:50:00|23.18|20.97|23.01|20.82|23.24|21.03|22.9|20.72|0
1676984100000|2023-02-21 12:55:00|23.04|20.85|22.9|20.72|23.12|20.92|22.9|20.72|0
1676984400000|2023-02-21 13:00:00|22.93|20.74|22.59|20.44|22.93|20.74|22.48|20.34|0
1676984700000|2023-02-21 13:05:00|22.56|20.41|22.48|20.34|22.65|20.49|22.48|20.34|0
1676985000000|2023-02-21 13:10:00|22.51|20.36|22.44|20.3|22.7|20.54|22.44|20.3|0
1676985300000|2023-02-21 13:15:00|22.45|20.31|22.59|20.44|22.66|20.5|22.41|20.27|0
1676985600000|2023-02-21 13:20:00|22.62|20.46|22.39|20.26|22.63|20.47|22.28|20.16|0
1676985900000|2023-02-21 13:25:00|22.37|20.24|22.28|20.16|22.42|20.29|22.06|19.96|0
1676986200000|2023-02-21 13:30:00|22.37|20.24|22.13|20.03|22.78|20.61|21.94|19.85|0
1676986500000|2023-02-21 13:35:00|22.16|20.05|21.97|19.88|22.24|20.13|21.89|19.8|0
1676986800000|2023-02-21 13:40:00|22|19.9|21.62|19.56|22.13|20.03|21.56|19.51|0
1676987100000|2023-02-21 13:45:00|21.59|19.53|21.89|19.8|21.89|19.8|21.48|19.44|0
1676987400000|2023-02-21 13:50:00|21.86|19.78|21.72|19.65|21.86|19.78|21.59|19.53|0
1676987700000|2023-02-21 13:55:00|21.75|19.68|21.53|19.48|21.86|19.78|21.53|19.48|0
1676988000000|2023-02-21 14:00:00|21.51|19.46|21.67|19.6|21.7|19.63|21.4|19.36|0
1676988300000|2023-02-21 14:05:00|21.69|19.63|21.72|19.65|21.94|19.85|21.69|19.63|0
1676988600000|2023-02-21 14:10:00|21.75|19.68|22.04|19.94|22.07|19.97|21.56|19.51|0
1676988900000|2023-02-21 14:15:00|21.99|19.89|21.82|19.74|22.18|20.07|21.8|19.72|0
1676989200000|2023-02-21 14:20:00|21.8|19.72|21.85|19.77|21.93|19.84|21.77|19.69|0
1676989500000|2023-02-21 14:25:00|21.79|19.72|21.42|19.38|21.85|19.77|21.36|19.33|0
1676989800000|2023-02-21 14:30:00|21.58|19.52|22.28|20.16|22.3|20.17|21.58|19.52|0
1676990100000|2023-02-21 14:35:00|22.26|20.14|22.1|20|22.31|20.19|21.74|19.67|0
1676990400000|2023-02-21 14:40:00|22.2|20.09|21.56|19.5|22.56|20.41|21.49|19.44|0
1676990700000|2023-02-21 14:45:00|20.99|18.99|20.51|18.56|21.76|19.69|20.37|18.43|0
1676991000000|2023-02-21 14:50:00|20.46|18.51|20.74|18.77|21.01|19.01|20.07|18.16|0
1676991300000|2023-02-21 14:55:00|20.67|18.7|20.08|18.17|20.87|18.89|19.88|17.99|0
1676991600000|2023-02-21 15:00:00|19.85|17.96|20.12|18.21|20.38|18.44|19.72|17.84|0
1676991900000|2023-02-21 15:05:00|20.1|18.18|19.92|18.02|20.43|18.48|19.84|17.95|0
1676992200000|2023-02-21 15:10:00|19.94|18.04|19.64|17.77|20.02|18.11|19.42|17.57|0
1676992500000|2023-02-21 15:15:00|19.54|17.68|19.79|17.91|20.04|18.14|19.47|17.61|0
1676992800000|2023-02-21 15:20:00|19.77|17.88|19.79|17.91|20.09|18.18|19.52|17.66|0
1676993100000|2023-02-21 15:25:00|19.77|17.88|19.59|17.72|19.82|17.93|19.37|17.52|0
1676993400000|2023-02-21 15:30:00|19.51|17.66|19.71|17.84|19.81|17.93|19.37|17.52|0
1676993700000|2023-02-21 15:35:00|19.69|17.81|19.69|17.81|20.07|18.16|19.56|17.7|0
1676994000000|2023-02-21 15:40:00|19.76|17.88|19.84|17.95|20.37|18.43|19.66|17.79|0
1676994300000|2023-02-21 15:45:00|19.79|17.9|19.76|17.88|19.99|18.09|19.31|17.47|0
1676994600000|2023-02-21 15:50:00|19.79|17.9|19.98|18.07|20.08|18.17|19.5|17.65|0
1676994900000|2023-02-21 15:55:00|20|18.1|19.91|18.02|20.08|18.17|19.85|17.96|0
1676995200000|2023-02-21 16:00:00|19.9|18.01|19.95|18.05|20.28|18.35|19.9|18.01|0
1676995500000|2023-02-21 16:05:00|19.9|18|19.62|17.76|19.95|18.05|19.62|17.76|0
1676995800000|2023-02-21 16:10:00|19.6|17.73|20.1|18.18|20.1|18.18|19.55|17.69|0
1676996100000|2023-02-21 16:15:00|20.07|18.16|19.85|17.96|20.17|18.25|19.7|17.82|0
1676996400000|2023-02-21 16:20:00|19.82|17.93|19.72|17.84|19.95|18.05|19.67|17.8|0
1676996700000|2023-02-21 16:25:00|19.75|17.87|19.65|17.78|19.95|18.05|19.52|17.66|0
1676997000000|2023-02-21 16:30:00|19.6|17.73|19.5|17.64|19.77|17.89|19.23|17.4|0
1676997300000|2023-02-21 16:35:00|19.52|17.66|19.45|17.6|19.79|17.91|19.42|17.57|0
1676997600000|2023-02-21 16:40:00|19.42|17.57|19.69|17.82|19.84|17.95|19.3|17.46|0
1676997900000|2023-02-21 16:45:00|19.67|17.8|19.72|17.84|19.92|18.02|19.59|17.73|0
1676998200000|2023-02-21 16:50:00|19.69|17.82|19.47|17.62|19.69|17.82|19.32|17.48|0
1676998500000|2023-02-21 16:55:00|19.45|17.59|19.35|17.5|19.62|17.75|19.15|17.33|0
1676998800000|2023-02-21 17:00:00|19.32|17.48|19.16|17.34|19.47|17.61|19.09|17.27|0
1676999100000|2023-02-21 17:05:00|19.14|17.31|19.28|17.45|19.43|17.58|19.14|17.31|0
1676999400000|2023-02-21 17:10:00|19.26|17.42|19.06|17.25|19.33|17.49|18.96|17.16|0
1676999700000|2023-02-21 17:15:00|19.04|17.22|19.23|17.4|19.23|17.4|18.84|17.05|0
1677000000000|2023-02-21 17:20:00|19.28|17.44|19.11|17.29|19.33|17.49|18.99|17.18|0
1677000300000|2023-02-21 17:25:00|19.04|17.22|18.96|17.16|19.08|17.27|18.84|17.05|0
1677000600000|2023-02-21 17:30:00|18.99|17.18|19.4|17.55|19.4|17.55|18.94|17.13|0
1677000900000|2023-02-21 17:35:00|19.38|17.53|19.47|17.62|19.57|17.71|19.23|17.4|0
1677001200000|2023-02-21 17:40:00|19.5|17.64|19.45|17.6|19.72|17.84|19.33|17.49|0
1677001500000|2023-02-21 17:45:00|19.5|17.64|19.55|17.68|19.6|17.73|19.28|17.44|0
1677001800000|2023-02-21 17:50:00|19.52|17.66|19.74|17.86|19.82|17.93|19.52|17.66|0
1677002100000|2023-02-21 17:55:00|19.77|17.89|19.84|17.95|19.87|17.98|19.62|17.75|0
1677002400000|2023-02-21 18:00:00|19.82|17.93|19.79|17.91|19.89|18|19.62|17.75|0
1677002700000|2023-02-21 18:05:00|19.82|17.93|19.4|17.55|19.82|17.93|19.37|17.53|0
1677003000000|2023-02-21 18:10:00|19.37|17.53|19.25|17.42|19.42|17.57|19.2|17.37|0
1677003300000|2023-02-21 18:15:00|19.27|17.44|19.22|17.39|19.42|17.57|19.15|17.33|0
1677003600000|2023-02-21 18:20:00|19.2|17.37|19.17|17.35|19.42|17.57|19.13|17.3|0
1677003900000|2023-02-21 18:25:00|19.2|17.37|18.98|17.17|19.25|17.41|18.81|17.02|0
1677004200000|2023-02-21 18:30:00|18.96|17.15|18.41|16.65|18.96|17.15|18.41|16.65|0
1677004500000|2023-02-21 18:35:00|18.38|16.63|18.36|16.61|18.48|16.72|18.36|16.61|0
1677004800000|2023-02-21 18:40:00|18.33|16.59|18.5|16.74|18.59|16.82|18.26|16.52|0
1677005100000|2023-02-21 18:45:00|18.52|16.76|18.45|16.69|18.74|16.95|18.44|16.68|0
1677005400000|2023-02-21 18:50:00|18.43|16.67|18.33|16.59|18.45|16.69|18.22|16.48|0
1677005700000|2023-02-21 18:55:00|18.31|16.57|18.33|16.59|18.36|16.61|18.19|16.46|0
1677006000000|2023-02-21 19:00:00|18.31|16.56|18.24|16.5|18.31|16.56|18.1|16.37|0
1677006300000|2023-02-21 19:05:00|18.26|16.52|18.03|16.31|18.28|16.54|18|16.29|0
1677006600000|2023-02-21 19:10:00|18|16.29|17.86|16.16|18|16.29|17.8|16.1|0
1677006900000|2023-02-21 19:15:00|17.89|16.18|17.68|16|17.96|16.25|17.68|16|0
1677007200000|2023-02-21 19:20:00|17.66|15.98|17.61|15.93|17.77|16.08|17.59|15.91|0
1677007500000|2023-02-21 19:25:00|17.63|15.96|18.36|16.61|18.91|17.11|17.63|15.96|0
1677007800000|2023-02-21 19:30:00|18.39|16.64|18.77|16.98|18.77|16.98|18.27|16.53|0
1677008100000|2023-02-21 19:35:00|18.84|17.04|18.74|16.96|18.84|17.04|18.46|16.7|0
1677008400000|2023-02-21 19:40:00|18.76|16.98|18.91|17.11|18.96|17.15|18.41|16.66|0
1677008700000|2023-02-21 19:45:00|18.93|17.13|18.91|17.11|19.08|17.26|18.76|16.98|0
1677009000000|2023-02-21 19:50:00|18.88|17.08|18.81|17.02|18.88|17.08|18.69|16.91|0
1677009300000|2023-02-21 19:55:00|18.79|17|18.74|16.95|18.91|17.11|18.53|16.76|0
1677009600000|2023-02-21 20:00:00|18.83|17.04|19.1|17.28|19.1|17.28|18.64|16.87|0
1677009900000|2023-02-21 20:05:00|19.07|17.26|18.62|16.85|19.1|17.28|18.62|16.85|0
1677010200000|2023-02-21 20:10:00|18.64|16.87|18.52|16.76|18.69|16.91|18.41|16.65|0
1677010500000|2023-02-21 20:15:00|18.5|16.74|18.52|16.76|18.64|16.87|18.38|16.63|0
1677010800000|2023-02-21 20:20:00|18.5|16.74|18.71|16.93|18.78|16.99|18.33|16.59|0
1677011100000|2023-02-21 20:25:00|18.74|16.95|18.64|16.86|18.78|16.99|18.45|16.69|0
1677011400000|2023-02-21 20:30:00|18.69|16.91|19.14|17.32|19.19|17.36|18.69|16.91|0
1677011700000|2023-02-21 20:35:00|19.12|17.3|18.69|16.91|19.12|17.3|18.61|16.84|0
1677012000000|2023-02-21 20:40:00|18.71|16.93|18.8|17.01|18.82|17.02|18.52|16.76|0
1677012300000|2023-02-21 20:45:00|18.9|17.1|18.88|17.08|19.04|17.23|18.71|16.93|0
1677012600000|2023-02-21 20:50:00|18.68|16.9|18.4|16.65|18.68|16.9|18.26|16.52|0
1677012900000|2023-02-21 20:55:00|18.35|16.61|17.77|16.08|18.52|16.75|17.61|15.94|0
1677013200000|2023-02-21 21:00:00|17.86|16.16|18.1|16.37|18.21|16.48|17.86|16.16|0
1677013500000|2023-02-21 21:05:00|18.07|16.35|17.91|16.2|18.19|16.46|17.89|16.18|0
1677013800000|2023-02-21 21:10:00|17.96|16.25|18.05|16.33|18.09|16.37|17.93|16.22|0
1677014100000|2023-02-21 21:15:00|18.11|16.31|18|16.2|18.11|16.31|17.96|16.16|0
1677014400000|2023-02-21 21:20:00|17.98|16.18|18|16.2|18.04|16.24|17.91|16.11|0
1677014700000|2023-02-21 21:25:00|18.02|16.22|17.98|16.18|18.06|16.26|17.98|16.18|0
1677015000000|2023-02-21 21:30:00|18.02|16.22|17.98|16.18|18.06|16.26|17.98|16.18|0
1677015300000|2023-02-21 21:35:00|18|16.2|17.95|16.15|18|16.2|17.93|16.13|0
1677015600000|2023-02-21 21:40:00|17.94|16.14|17.91|16.11|17.97|16.17|17.91|16.11|0
1677015900000|2023-02-21 21:45:00|17.93|16.13|17.95|16.15|17.95|16.15|17.93|16.13|0
1677016200000|2023-02-21 21:50:00|17.97|16.17|18|16.2|18|16.2|17.95|16.15|0
1677016500000|2023-02-21 21:55:00|18.02|16.22|18|16.2|18.04|16.24|17.97|16.17|0
1677016800000|2023-02-21 22:00:00|18.01|16.21|17.97|16.17|18.03|16.23|17.97|16.17|0
1677017100000|2023-02-21 22:05:00|17.96|16.16|17.97|16.17|17.98|16.18|17.96|16.16|0
1677017400000|2023-02-21 22:10:00|17.96|16.16|17.97|16.17|17.97|16.17|17.96|16.16|0
1677018000000|2023-02-21 22:20:00|17.96|16.16|17.97|16.17|17.98|16.18|17.95|16.15|0
1677018300000|2023-02-21 22:25:00|17.95|16.15|17.95|16.15|17.96|16.16|17.94|16.14|0
1677018600000|2023-02-21 22:30:00|17.96|16.16|17.95|16.15|17.98|16.18|17.95|16.15|0
1677018900000|2023-02-21 22:35:00|17.96|16.16|17.96|16.16|17.97|16.17|17.94|16.14|0
1677019200000|2023-02-21 22:40:00|17.97|16.17|17.96|16.16|17.98|16.18|17.94|16.14|0
1677019500000|2023-02-21 22:45:00|17.97|16.17|17.95|16.15|17.98|16.18|17.95|16.15|0
1677019800000|2023-02-21 22:50:00|17.96|16.16|17.94|16.14|17.96|16.16|17.94|16.14|0
1677020100000|2023-02-21 22:55:00|17.93|16.13|17.94|16.14|17.96|16.16|17.93|16.13|0
1677020400000|2023-02-21 23:00:00|17.98|16.18|18.03|16.23|18.08|16.28|17.88|16.08|0
1677020700000|2023-02-21 23:05:00|18.05|16.25|17.99|16.19|18.08|16.28|17.96|16.16|0
1677021000000|2023-02-21 23:10:00|18.01|16.21|17.92|16.12|18.02|16.22|17.92|16.12|0
1677021300000|2023-02-21 23:15:00|17.94|16.14|17.85|16.05|17.96|16.16|17.85|16.05|0
1677021600000|2023-02-21 23:20:00|17.88|16.08|17.98|16.18|18.01|16.21|17.83|16.03|0
1677021900000|2023-02-21 23:25:00|17.97|16.17|18.05|16.25|18.05|16.25|17.94|16.14|0
1677022200000|2023-02-21 23:30:00|18.07|16.27|17.94|16.14|18.14|16.34|17.92|16.12|0
1677022500000|2023-02-21 23:35:00|17.96|16.16|18.05|16.25|18.09|16.29|17.94|16.14|0
1677022800000|2023-02-21 23:40:00|18.03|16.23|18.09|16.29|18.09|16.29|17.96|16.16|0
1677023100000|2023-02-21 23:45:00|18.11|16.31|17.98|16.18|18.11|16.31|17.92|16.12|0
1677023400000|2023-02-21 23:50:00|17.96|16.16|18.05|16.25|18.11|16.31|17.96|16.16|0
1677023700000|2023-02-21 23:55:00|18.07|16.27|18.2|16.4|18.27|16.47|18.07|16.27|0
1677024000000|2023-02-22 00:00:00|18.22|16.42|18.34|16.54|18.4|16.6|18.22|16.42|0
1677024300000|2023-02-22 00:05:00|18.31|16.51|18.27|16.47|18.33|16.53|18.25|16.45|0
1677024600000|2023-02-22 00:10:00|18.25|16.45|18.16|16.36|18.25|16.45|18.07|16.27|0
1677024900000|2023-02-22 00:15:00|18.18|16.38|18.13|16.33|18.18|16.38|18.11|16.31|0
1677025200000|2023-02-22 00:20:00|18.14|16.34|18.13|16.33|18.15|16.35|18.04|16.24|0
1677025500000|2023-02-22 00:25:00|18.11|16.31|18.2|16.4|18.2|16.4|18.07|16.27|0
1677025800000|2023-02-22 00:30:00|18.19|16.39|18.15|16.35|18.36|16.56|18.15|16.35|0
1677026100000|2023-02-22 00:35:00|18.18|16.38|18.13|16.33|18.22|16.42|18.13|16.33|0
1677026400000|2023-02-22 00:40:00|18.15|16.35|18.2|16.4|18.24|16.44|18.13|16.33|0
1677026700000|2023-02-22 00:45:00|18.22|16.42|18.35|16.55|18.35|16.55|18.2|16.4|0
1677027000000|2023-02-22 00:50:00|18.37|16.57|18.37|16.57|18.37|16.57|18.24|16.44|0
1677027300000|2023-02-22 00:55:00|18.35|16.55|18.37|16.57|18.4|16.6|18.28|16.48|0
1677027600000|2023-02-22 01:00:00|18.35|16.55|18.24|16.44|18.37|16.57|18.22|16.42|0
1677027900000|2023-02-22 01:05:00|18.23|16.43|18.23|16.43|18.35|16.55|18.22|16.42|0
1677028200000|2023-02-22 01:10:00|18.22|16.42|18.26|16.46|18.28|16.48|18.17|16.37|0
1677028500000|2023-02-22 01:15:00|18.28|16.48|18.28|16.48|18.42|16.62|18.26|16.46|0
1677028800000|2023-02-22 01:20:00|18.3|16.5|18.35|16.55|18.39|16.59|18.3|16.5|0
1677029100000|2023-02-22 01:25:00|18.34|16.54|18.55|16.75|18.55|16.75|18.3|16.5|0
1677029400000|2023-02-22 01:30:00|18.53|16.73|18.41|16.61|18.57|16.77|18.39|16.59|0
1677029700000|2023-02-22 01:35:00|18.4|16.6|18.48|16.68|18.48|16.68|18.39|16.59|0
1677030000000|2023-02-22 01:40:00|18.46|16.66|18.39|16.59|18.48|16.68|18.33|16.53|0
1677030300000|2023-02-22 01:45:00|18.37|16.57|18.26|16.46|18.39|16.59|18.26|16.46|0
1677030600000|2023-02-22 01:50:00|18.23|16.43|18.28|16.48|18.32|16.52|18.21|16.41|0
1677030900000|2023-02-22 01:55:00|18.3|16.5|18.39|16.59|18.43|16.63|18.25|16.45|0
1677031200000|2023-02-22 02:00:00|18.41|16.61|18.34|16.54|18.43|16.63|18.3|16.5|0
1677031500000|2023-02-22 02:05:00|18.3|16.5|18.43|16.63|18.45|16.65|18.3|16.5|0
1677031800000|2023-02-22 02:10:00|18.41|16.61|18.27|16.47|18.41|16.61|18.27|16.47|0
1677032100000|2023-02-22 02:15:00|18.3|16.5|18.39|16.59|18.41|16.61|18.3|16.5|0
1677032400000|2023-02-22 02:20:00|18.41|16.61|18.48|16.68|18.5|16.7|18.39|16.59|0
1677032700000|2023-02-22 02:25:00|18.45|16.65|18.43|16.63|18.5|16.7|18.38|16.58|0
1677033000000|2023-02-22 02:30:00|18.41|16.61|18.43|16.63|18.47|16.67|18.38|16.58|0
1677033300000|2023-02-22 02:35:00|18.45|16.65|18.45|16.65|18.47|16.67|18.41|16.61|0
1677033600000|2023-02-22 02:40:00|18.46|16.66|18.59|16.79|18.61|16.81|18.46|16.66|0
1677033900000|2023-02-22 02:45:00|18.57|16.77|18.59|16.79|18.61|16.81|18.54|16.74|0
1677034200000|2023-02-22 02:50:00|18.61|16.81|18.63|16.83|18.65|16.85|18.56|16.76|0
1677034500000|2023-02-22 02:55:00|18.62|16.82|18.65|16.85|18.65|16.85|18.62|16.82|0
1677034800000|2023-02-22 03:00:00|18.63|16.83|18.63|16.83|18.65|16.85|18.54|16.74|0
1677035100000|2023-02-22 03:05:00|18.65|16.85|18.54|16.74|18.67|16.87|18.49|16.69|0
1677035400000|2023-02-22 03:10:00|18.55|16.75|18.58|16.78|18.58|16.78|18.54|16.74|0
1677035700000|2023-02-22 03:15:00|18.6|16.8|18.56|16.76|18.6|16.8|18.54|16.74|0
1677036000000|2023-02-22 03:20:00|18.58|16.78|18.56|16.76|18.6|16.8|18.56|16.76|0
1677036300000|2023-02-22 03:25:00|18.58|16.78|18.54|16.74|18.58|16.78|18.51|16.71|0
1677036600000|2023-02-22 03:30:00|18.56|16.76|18.47|16.67|18.56|16.76|18.47|16.67|0
1677036900000|2023-02-22 03:35:00|18.44|16.64|18.44|16.64|18.52|16.72|18.42|16.62|0
1677037200000|2023-02-22 03:40:00|18.47|16.67|18.51|16.71|18.51|16.71|18.44|16.64|0
1677037500000|2023-02-22 03:45:00|18.53|16.73|18.56|16.76|18.6|16.8|18.51|16.71|0
1677037800000|2023-02-22 03:50:00|18.58|16.78|18.58|16.78|18.6|16.8|18.57|16.77|0
1677038100000|2023-02-22 03:55:00|18.6|16.8|18.62|16.82|18.62|16.82|18.58|16.78|0
1677038400000|2023-02-22 04:00:00|18.64|16.84|18.58|16.78|18.64|16.84|18.58|16.78|0
1677038700000|2023-02-22 04:05:00|18.55|16.75|18.58|16.78|18.58|16.78|18.51|16.71|0
1677039000000|2023-02-22 04:10:00|18.56|16.76|18.55|16.75|18.58|16.78|18.55|16.75|0
1677039300000|2023-02-22 04:15:00|18.57|16.77|18.57|16.77|18.6|16.8|18.55|16.75|0
1677039600000|2023-02-22 04:20:00|18.55|16.75|18.46|16.66|18.55|16.75|18.46|16.66|0
1677039900000|2023-02-22 04:25:00|18.48|16.68|18.48|16.68|18.53|16.73|18.48|16.68|0
1677040200000|2023-02-22 04:30:00|18.47|16.67|18.44|16.64|18.48|16.68|18.42|16.62|0
1677040500000|2023-02-22 04:35:00|18.45|16.65|18.53|16.73|18.53|16.73|18.44|16.64|0
1677040800000|2023-02-22 04:40:00|18.5|16.7|18.48|16.68|18.5|16.7|18.41|16.61|0
1677041100000|2023-02-22 04:45:00|18.5|16.7|18.48|16.68|18.5|16.7|18.46|16.66|0
1677041400000|2023-02-22 04:50:00|18.47|16.67|18.42|16.62|18.47|16.67|18.37|16.57|0
1677041700000|2023-02-22 04:55:00|18.41|16.61|18.48|16.68|18.5|16.7|18.41|16.61|0
1677042000000|2023-02-22 05:00:00|18.46|16.66|18.39|16.59|18.46|16.66|18.37|16.57|0
1677042300000|2023-02-22 05:05:00|18.4|16.6|18.43|16.63|18.46|16.66|18.37|16.57|0
1677042600000|2023-02-22 05:10:00|18.46|16.66|18.34|16.54|18.46|16.66|18.34|16.54|0
1677042900000|2023-02-22 05:15:00|18.32|16.52|18.36|16.56|18.39|16.59|18.3|16.5|0
1677043200000|2023-02-22 05:20:00|18.35|16.55|18.3|16.5|18.36|16.56|18.3|16.5|0
1677043500000|2023-02-22 05:25:00|18.28|16.48|18.32|16.52|18.34|16.54|18.27|16.47|0
1677043800000|2023-02-22 05:30:00|18.3|16.5|18.3|16.5|18.34|16.54|18.27|16.47|0
1677044100000|2023-02-22 05:35:00|18.28|16.48|18.32|16.52|18.34|16.54|18.28|16.48|0
1677044400000|2023-02-22 05:40:00|18.31|16.51|18.38|16.58|18.38|16.58|18.29|16.49|0
1677044700000|2023-02-22 05:45:00|18.37|16.57|18.38|16.58|18.38|16.58|18.36|16.56|0
1677045000000|2023-02-22 05:50:00|18.37|16.57|18.34|16.54|18.38|16.58|18.32|16.52|0
1677045300000|2023-02-22 05:55:00|18.36|16.56|18.34|16.54|18.36|16.56|18.29|16.49|0
1677045600000|2023-02-22 06:00:00|18.35|16.55|18.4|16.6|18.45|16.65|18.31|16.51|0
1677045900000|2023-02-22 06:05:00|18.39|16.59|18.34|16.54|18.4|16.6|18.34|16.54|0
1677046200000|2023-02-22 06:10:00|18.36|16.56|18.43|16.63|18.45|16.65|18.36|16.56|0
1677046500000|2023-02-22 06:15:00|18.41|16.61|18.38|16.58|18.41|16.61|18.36|16.56|0
1677046800000|2023-02-22 06:20:00|18.4|16.6|18.36|16.56|18.4|16.6|18.33|16.53|0
1677047100000|2023-02-22 06:25:00|18.38|16.58|18.16|16.36|18.38|16.58|18.16|16.36|0
1677047400000|2023-02-22 06:30:00|18.19|16.39|18.18|16.38|18.24|16.44|18.15|16.35|0
1677047700000|2023-02-22 06:35:00|18.2|16.4|18.18|16.38|18.22|16.42|18.15|16.35|0
1677048000000|2023-02-22 06:40:00|18.2|16.4|18.24|16.44|18.27|16.47|18.2|16.4|0
1677048300000|2023-02-22 06:45:00|18.23|16.43|18.15|16.35|18.24|16.44|18.15|16.35|0
1677048600000|2023-02-22 06:50:00|18.17|16.37|18.2|16.4|18.22|16.42|18.15|16.35|0
1677048900000|2023-02-22 06:55:00|18.22|16.42|18.22|16.42|18.24|16.44|18.17|16.37|0
1677049200000|2023-02-22 07:00:00|18.24|16.44|18.4|16.6|18.42|16.62|18.24|16.44|0
1677049500000|2023-02-22 07:05:00|18.37|16.62|18.02|16.3|18.37|16.62|17.97|16.26|0
1677049800000|2023-02-22 07:10:00|18|16.28|18.3|16.56|18.35|16.6|17.97|16.26|0
1677050100000|2023-02-22 07:15:00|18.28|16.54|18.17|16.44|18.31|16.57|18.14|16.41|0
1677050400000|2023-02-22 07:20:00|18.16|16.43|18.32|16.58|18.37|16.62|18.13|16.41|0
1677050700000|2023-02-22 07:25:00|18.35|16.6|18.37|16.62|18.37|16.62|18.27|16.53|0
1677051000000|2023-02-22 07:30:00|18.34|16.6|18.41|16.66|18.44|16.68|18.33|16.59|0
1677051300000|2023-02-22 07:35:00|18.4|16.65|18.49|16.72|18.51|16.75|18.39|16.64|0
1677051600000|2023-02-22 07:40:00|18.46|16.7|18.48|16.72|18.58|16.81|18.44|16.68|0
1677051900000|2023-02-22 07:45:00|18.51|16.75|18.46|16.7|18.53|16.77|18.41|16.66|0
1677052200000|2023-02-22 07:50:00|18.48|16.72|18.48|16.72|18.48|16.72|18.39|16.64|0
1677052500000|2023-02-22 07:55:00|18.46|16.7|18.22|16.49|18.46|16.7|18.22|16.49|0
1677052800000|2023-02-22 08:00:00|18.25|16.51|18.26|16.52|18.51|16.74|18.16|16.43|0
1677053100000|2023-02-22 08:05:00|18.25|16.51|18.27|16.53|18.66|16.88|18.2|16.47|0
1677053400000|2023-02-22 08:10:00|18.25|16.51|18.15|16.42|18.25|16.51|18.04|16.32|0
1677053700000|2023-02-22 08:15:00|18.13|16.4|18.24|16.51|18.28|16.54|18.03|16.32|0
1677054000000|2023-02-22 08:20:00|18.22|16.49|18.06|16.34|18.34|16.59|18.06|16.34|0
1677054300000|2023-02-22 08:25:00|18.08|16.36|17.71|16.02|18.17|16.44|17.69|16|0
1677054600000|2023-02-22 08:30:00|17.76|16.06|17.69|16|17.87|16.17|17.66|15.98|0
1677054900000|2023-02-22 08:35:00|17.71|16.02|17.53|15.86|17.76|16.06|17.48|15.82|0
1677055200000|2023-02-22 08:40:00|17.5|15.84|17.14|15.51|17.55|15.88|17.1|15.47|0
1677055500000|2023-02-22 08:45:00|17.12|15.49|17.21|15.57|17.37|15.71|17.05|15.43|0
1677055800000|2023-02-22 08:50:00|17.23|15.59|17.52|15.86|17.62|15.94|17.21|15.57|0
1677056100000|2023-02-22 08:55:00|17.55|15.88|17.68|16|17.75|16.06|17.5|15.84|0
1677056400000|2023-02-22 09:00:00|17.71|16.02|17.91|16.21|17.96|16.25|17.66|15.98|0
1677056700000|2023-02-22 09:05:00|17.96|16.25|17.91|16.21|18.17|16.44|17.87|16.16|0
1677057000000|2023-02-22 09:10:00|17.89|16.19|17.91|16.21|18|16.29|17.75|16.06|0
1677057300000|2023-02-22 09:15:00|17.92|16.22|17.77|16.08|17.93|16.23|17.66|15.98|0
1677057600000|2023-02-22 09:20:00|17.8|16.1|17.8|16.1|18|16.29|17.77|16.08|0
1677057900000|2023-02-22 09:25:00|17.82|16.12|17.77|16.08|17.9|16.19|17.7|16.02|0
1677058200000|2023-02-22 09:30:00|17.75|16.06|17.59|15.91|17.86|16.16|17.52|15.85|0
1677058500000|2023-02-22 09:35:00|17.57|15.89|17.52|15.85|17.61|15.93|17.18|15.55|0
1677058800000|2023-02-22 09:40:00|17.54|15.87|17.54|15.87|17.62|15.94|17.34|15.69|0
1677059100000|2023-02-22 09:45:00|17.59|15.91|17.91|16.2|17.91|16.2|17.59|15.91|0
1677059400000|2023-02-22 09:50:00|17.94|16.23|18.05|16.33|18.16|16.43|17.93|16.22|0
1677059700000|2023-02-22 09:55:00|18.02|16.31|17.93|16.22|18.14|16.41|17.86|16.16|0
1677060000000|2023-02-22 10:00:00|17.95|16.24|17.81|16.12|17.95|16.24|17.7|16.01|0
1677060300000|2023-02-22 10:05:00|17.79|16.1|17.67|15.99|18|16.28|17.65|15.97|0
1677060600000|2023-02-22 10:10:00|17.7|16.01|17.44|15.77|17.72|16.03|17.4|15.74|0
1677060900000|2023-02-22 10:15:00|17.47|15.81|17.63|15.95|17.67|15.99|17.47|15.81|0
1677061200000|2023-02-22 10:20:00|17.61|15.93|17.42|15.76|17.61|15.93|17.27|15.62|0
1677061500000|2023-02-22 10:25:00|17.45|15.78|17.56|15.89|17.72|16.03|17.45|15.78|0
1677061800000|2023-02-22 10:30:00|17.58|15.91|17.51|15.84|17.67|15.99|17.47|15.8|0
1677062100000|2023-02-22 10:35:00|17.54|15.87|17.67|15.99|17.69|16.01|17.49|15.82|0
1677062400000|2023-02-22 10:40:00|17.65|15.97|17.9|16.2|17.95|16.24|17.65|15.97|0
1677062700000|2023-02-22 10:45:00|17.95|16.24|17.78|16.09|18.04|16.32|17.78|16.09|0
1677063000000|2023-02-22 10:50:00|17.81|16.11|17.77|16.08|17.88|16.17|17.62|15.95|0
1677063300000|2023-02-22 10:55:00|17.76|16.07|17.74|16.05|17.78|16.09|17.67|15.99|0
1677063600000|2023-02-22 11:00:00|17.76|16.07|17.82|16.12|17.85|16.15|17.67|15.99|0
1677063900000|2023-02-22 11:05:00|17.81|16.11|17.81|16.11|17.87|16.17|17.74|16.05|0
1677064200000|2023-02-22 11:10:00|17.78|16.09|17.6|15.92|17.78|16.09|17.56|15.89|0
1677064500000|2023-02-22 11:15:00|17.58|15.9|17.62|15.94|17.76|16.07|17.51|15.84|0
1677064800000|2023-02-22 11:20:00|17.61|15.93|17.55|15.88|17.67|15.98|17.42|15.76|0
1677065100000|2023-02-22 11:25:00|17.57|15.9|17.23|15.59|17.64|15.96|17.19|15.55|0
1677065400000|2023-02-22 11:30:00|17.26|15.61|17.08|15.45|17.35|15.7|16.97|15.35|0
1677065700000|2023-02-22 11:35:00|17.1|15.47|16.9|15.29|17.17|15.53|16.77|15.17|0
1677066000000|2023-02-22 11:40:00|16.92|15.31|16.97|15.35|16.99|15.37|16.86|15.25|0
1677066300000|2023-02-22 11:45:00|16.94|15.33|16.97|15.35|17.17|15.53|16.9|15.29|0
1677066600000|2023-02-22 11:50:00|16.98|15.36|17.37|15.71|17.41|15.75|16.97|15.35|0
1677066900000|2023-02-22 11:55:00|17.34|15.69|17.52|15.86|17.55|15.88|17.34|15.69|0
1677067200000|2023-02-22 12:00:00|17.55|15.88|17.66|15.98|17.73|16.04|17.46|15.79|0
1677067500000|2023-02-22 12:05:00|17.64|15.96|17.98|16.27|18.08|16.35|17.59|15.92|0
1677067800000|2023-02-22 12:10:00|17.96|16.25|17.96|16.25|18.03|16.31|17.84|16.14|0
1677068100000|2023-02-22 12:15:00|17.94|16.23|18.1|16.37|18.1|16.37|17.89|16.19|0
1677068400000|2023-02-22 12:20:00|18.12|16.39|18.47|16.71|18.5|16.73|18.07|16.35|0
1677068700000|2023-02-22 12:25:00|18.48|16.72|18.54|16.78|18.61|16.84|18.43|16.67|0
1677069000000|2023-02-22 12:30:00|18.52|16.76|18.71|16.93|18.73|16.95|18.5|16.73|0
1677069300000|2023-02-22 12:35:00|18.69|16.91|18.71|16.93|18.9|17.1|18.69|16.91|0
1677069600000|2023-02-22 12:40:00|18.73|16.95|18.66|16.88|19.05|17.23|18.66|16.88|0
1677069900000|2023-02-22 12:45:00|18.65|16.87|18.59|16.82|18.73|16.95|18.56|16.8|0
1677070200000|2023-02-22 12:50:00|18.56|16.8|18.52|16.75|18.56|16.8|18.42|16.67|0
1677070500000|2023-02-22 12:55:00|18.54|16.77|18.63|16.86|18.67|16.89|18.47|16.71|0
1677070800000|2023-02-22 13:00:00|18.66|16.88|18.42|16.67|18.73|16.95|18.4|16.64|0
1677071100000|2023-02-22 13:05:00|18.4|16.64|18.4|16.64|18.44|16.69|18.28|16.54|0
1677071400000|2023-02-22 13:10:00|18.42|16.67|18.35|16.6|18.42|16.67|18.21|16.47|0
1677071700000|2023-02-22 13:15:00|18.32|16.58|18.42|16.66|18.63|16.86|18.3|16.56|0
1677072000000|2023-02-22 13:20:00|18.39|16.64|18.51|16.75|18.56|16.79|18.39|16.64|0
1677072300000|2023-02-22 13:25:00|18.54|16.77|18.11|16.39|18.54|16.77|18.09|16.37|0
1677072600000|2023-02-22 13:30:00|18.14|16.41|18.37|16.62|18.39|16.64|18.09|16.37|0
1677072900000|2023-02-22 13:35:00|18.35|16.6|18.13|16.41|18.35|16.6|18.11|16.39|0
1677073200000|2023-02-22 13:40:00|18.15|16.42|18.2|16.47|18.27|16.53|18.11|16.39|0
1677073500000|2023-02-22 13:45:00|18.16|16.43|18.2|16.47|18.27|16.53|18.16|16.43|0
1677073800000|2023-02-22 13:50:00|18.23|16.49|18.44|16.68|18.51|16.75|18.2|16.47|0
1677074100000|2023-02-22 13:55:00|18.46|16.7|18.34|16.6|18.46|16.7|18.25|16.51|0
1677074400000|2023-02-22 14:00:00|18.37|16.62|18.25|16.51|18.48|16.72|18.11|16.38|0
1677074700000|2023-02-22 14:05:00|18.27|16.53|18.22|16.49|18.37|16.62|18.22|16.49|0
1677075000000|2023-02-22 14:10:00|18.25|16.51|18.11|16.38|18.27|16.53|18.06|16.34|0
1677075300000|2023-02-22 14:15:00|18.13|16.4|18.18|16.44|18.2|16.47|18.04|16.32|0
1677075600000|2023-02-22 14:20:00|18.15|16.42|18.27|16.53|18.29|16.55|18.15|16.42|0
1677075900000|2023-02-22 14:25:00|18.25|16.51|17.92|16.21|18.25|16.51|17.9|16.19|0
1677076200000|2023-02-22 14:30:00|17.99|16.27|18.08|16.36|18.39|16.63|17.87|16.17|0
1677076500000|2023-02-22 14:35:00|18.03|16.32|18.27|16.53|18.31|16.57|17.73|16.04|0
1677076800000|2023-02-22 14:40:00|18.29|16.55|18.17|16.44|18.31|16.57|17.89|16.19|0
1677077100000|2023-02-22 14:45:00|18.19|16.46|18.41|16.65|18.5|16.74|18.03|16.31|0
1677077400000|2023-02-22 14:50:00|18.45|16.7|18.05|16.33|18.45|16.7|17.96|16.25|0
1677077700000|2023-02-22 14:55:00|18.01|16.29|17.84|16.14|18.24|16.5|17.84|16.14|0
1677078000000|2023-02-22 15:00:00|17.82|16.12|17.43|15.77|17.91|16.21|17.36|15.71|0
1677078300000|2023-02-22 15:05:00|17.41|15.75|17.18|15.55|17.57|15.89|17.18|15.55|0
1677078600000|2023-02-22 15:10:00|17.2|15.57|16.58|15.01|17.2|15.57|16.48|14.91|0
1677078900000|2023-02-22 15:15:00|16.61|15.02|16.48|14.91|16.67|15.08|16.26|14.71|0
1677079200000|2023-02-22 15:20:00|16.5|14.93|17.38|15.72|17.45|15.78|16.5|14.93|0
1677079500000|2023-02-22 15:25:00|17.36|15.7|16.93|15.32|17.54|15.87|16.93|15.32|0
1677079800000|2023-02-22 15:30:00|16.89|15.28|16.3|14.75|16.98|15.36|16.26|14.71|0
1677080100000|2023-02-22 15:35:00|16.32|14.77|16.28|14.73|16.6|15.02|16.19|14.65|0
1677080400000|2023-02-22 15:40:00|16.32|14.77|16.71|15.12|16.73|15.14|16.32|14.77|0
1677080700000|2023-02-22 15:45:00|16.73|15.14|17.02|15.4|17.08|15.46|16.71|15.12|0
1677081000000|2023-02-22 15:50:00|17.04|15.42|17.42|15.76|17.48|15.81|17.02|15.4|0
1677081300000|2023-02-22 15:55:00|17.4|15.74|16.98|15.37|17.72|16.03|16.98|15.37|0
1677081600000|2023-02-22 16:00:00|16.96|15.35|17.03|15.41|17.25|15.61|16.92|15.31|0
1677081900000|2023-02-22 16:05:00|17.05|15.43|17.14|15.51|17.25|15.61|16.87|15.27|0
1677082200000|2023-02-22 16:10:00|17.16|15.53|16.72|15.13|17.16|15.53|16.63|15.05|0
1677082500000|2023-02-22 16:15:00|16.71|15.12|16.67|15.09|16.76|15.17|16.5|14.93|0
1677082800000|2023-02-22 16:20:00|16.69|15.1|17|15.38|17.12|15.49|16.69|15.1|0
1677083100000|2023-02-22 16:25:00|17.03|15.4|16.87|15.26|17.05|15.43|16.78|15.18|0
1677083400000|2023-02-22 16:30:00|16.89|15.28|16.7|15.11|17.05|15.42|16.52|14.95|0
1677083700000|2023-02-22 16:35:00|16.72|15.13|16.33|14.77|16.92|15.31|16.3|14.75|0
1677084000000|2023-02-22 16:40:00|16.35|14.79|16.72|15.13|16.74|15.15|16.35|14.79|0
1677084300000|2023-02-22 16:45:00|16.7|15.11|16.43|14.87|16.76|15.17|16.35|14.79|0
1677084600000|2023-02-22 16:50:00|16.41|14.85|16.43|14.87|16.77|15.18|16.37|14.81|0
1677084900000|2023-02-22 16:55:00|16.45|14.89|16.81|15.21|16.81|15.21|16.35|14.79|0
1677085200000|2023-02-22 17:00:00|16.78|15.19|16.65|15.06|16.81|15.21|16.5|14.93|0
1677085500000|2023-02-22 17:05:00|16.69|15.1|16.83|15.22|17.03|15.41|16.65|15.06|0
1677085800000|2023-02-22 17:10:00|16.8|15.2|16.65|15.06|16.8|15.2|16.52|14.94|0
1677086100000|2023-02-22 17:15:00|16.67|15.08|17.18|15.55|17.27|15.63|16.67|15.08|0
1677086400000|2023-02-22 17:20:00|17.21|15.57|16.46|14.9|17.42|15.76|16.38|14.82|0
1677086700000|2023-02-22 17:25:00|16.49|14.92|16.35|14.8|16.66|15.08|16.35|14.8|0
1677087000000|2023-02-22 17:30:00|16.38|14.82|16.51|14.94|16.62|15.04|16.35|14.8|0
1677087300000|2023-02-22 17:35:00|16.49|14.92|16.64|15.05|16.77|15.18|16.44|14.88|0
1677087600000|2023-02-22 17:40:00|16.62|15.03|16.82|15.22|16.88|15.28|16.62|15.03|0
1677087900000|2023-02-22 17:45:00|16.84|15.24|16.64|15.05|16.95|15.34|16.57|14.99|0
1677088200000|2023-02-22 17:50:00|16.66|15.07|16.68|15.09|16.7|15.11|16.57|14.99|0
1677088500000|2023-02-22 17:55:00|16.66|15.07|16.56|14.98|16.68|15.09|16.5|14.93|0
1677088800000|2023-02-22 18:00:00|16.57|14.99|16.59|15.01|16.61|15.03|16.33|14.77|0
1677089100000|2023-02-22 18:05:00|16.61|15.03|16.77|15.17|16.84|15.23|16.55|14.97|0
1677089400000|2023-02-22 18:10:00|16.79|15.19|16.7|15.11|16.84|15.23|16.57|14.99|0
1677089700000|2023-02-22 18:15:00|16.68|15.09|16.88|15.27|16.95|15.33|16.68|15.09|0
1677090000000|2023-02-22 18:20:00|16.86|15.25|17.01|15.39|17.06|15.43|16.84|15.23|0
1677090300000|2023-02-22 18:25:00|16.99|15.37|17.2|15.56|17.26|15.62|16.99|15.37|0
1677090600000|2023-02-22 18:30:00|17.22|15.58|16.97|15.35|17.24|15.6|16.77|15.17|0
1677090900000|2023-02-22 18:35:00|16.99|15.37|17.17|15.54|17.22|15.58|16.79|15.19|0
1677091200000|2023-02-22 18:40:00|17.22|15.58|16.81|15.21|17.39|15.73|16.72|15.13|0
1677091500000|2023-02-22 18:45:00|16.84|15.23|16.66|15.07|16.85|15.24|16.5|14.93|0
1677091800000|2023-02-22 18:50:00|16.63|15.05|17.31|13.67|17.31|15.05|16.17|13.58|0
1677092100000|2023-02-22 18:55:00|17.33|13.69|17.46|13.82|17.54|13.9|17.31|13.67|0
1677092400000|2023-02-22 19:00:00|17.5|13.86|16.5|14.93|17.96|15.19|15.53|13.5|0
1677092700000|2023-02-22 19:05:00|16.57|14.99|16.52|14.95|17.13|15.5|16|14.47|0
1677093000000|2023-02-22 19:10:00|16.57|14.99|15.78|14.28|16.86|15.25|15.45|13.97|0
1677093300000|2023-02-22 19:15:00|15.74|14.24|16.04|14.51|16.08|14.55|15.03|13.6|0
1677093600000|2023-02-22 19:20:00|16.06|14.53|15.65|14.16|16.43|14.87|15.51|14.03|0
1677093900000|2023-02-22 19:25:00|15.72|14.22|15.51|14.03|15.8|14.3|15.36|13.9|0
1677094200000|2023-02-22 19:30:00|15.42|13.95|14.95|13.52|15.51|14.03|14.78|13.38|0
1677094500000|2023-02-22 19:35:00|14.99|13.56|14.89|13.47|15.23|13.78|14.78|13.38|0
1677094800000|2023-02-22 19:40:00|14.91|13.49|15.6|14.11|15.79|14.29|14.35|12.95|0
1677095100000|2023-02-22 19:45:00|15.56|14.08|16.11|14.57|16.15|14.61|15.16|13.72|0
1677095400000|2023-02-22 19:50:00|16.19|14.65|15.13|13.69|16.19|14.65|15.11|13.67|0
1677095700000|2023-02-22 19:55:00|15.04|13.61|14.63|13.23|15.07|13.64|14.6|13.2|0
1677096000000|2023-02-22 20:00:00|14.61|13.21|14.61|13.21|14.89|13.47|14.44|13.04|0
1677096300000|2023-02-22 20:05:00|14.63|13.23|14.96|13.53|14.98|13.55|14.63|13.23|0
1677096600000|2023-02-22 20:10:00|14.94|13.52|14.8|13.39|15.18|13.74|14.66|13.26|0
1677096900000|2023-02-22 20:15:00|14.82|13.41|14.92|13.5|15.24|13.79|14.7|13.3|0
1677097200000|2023-02-22 20:20:00|14.96|13.53|15.29|13.83|15.37|13.9|14.7|13.3|0
1677097500000|2023-02-22 20:25:00|15.26|13.81|14.82|13.41|15.45|13.98|14.78|13.37|0
1677097800000|2023-02-22 20:30:00|14.8|13.39|15|13.57|15.12|13.68|14.62|13.22|0
1677098100000|2023-02-22 20:35:00|14.98|13.55|14.51|13.11|15.14|13.7|14.51|13.11|0
1677098400000|2023-02-22 20:40:00|14.54|13.14|14.64|13.24|14.92|13.49|14.49|13.09|0
1677098700000|2023-02-22 20:45:00|14.58|13.18|14.79|13.38|14.94|13.51|14.51|13.11|0
1677099000000|2023-02-22 20:50:00|14.64|13.24|15.02|13.59|15.18|13.73|14.37|12.97|0
1677099300000|2023-02-22 20:55:00|15.06|13.62|15.61|14.13|15.61|14.13|14.95|13.53|0
1677099600000|2023-02-22 21:00:00|15.74|14.24|15.34|13.88|15.76|14.26|15.12|13.68|0
1677099900000|2023-02-22 21:05:00|15.32|13.86|15.22|13.77|15.45|13.98|15.22|13.77|0
1677100200000|2023-02-22 21:10:00|15.24|13.79|15.2|13.75|15.35|13.89|15.2|13.75|0
1677100500000|2023-02-22 21:15:00|15.39|13.59|15.36|13.56|15.43|13.63|15.36|13.56|0
1677100800000|2023-02-22 21:20:00|15.34|13.54|15.47|13.67|15.47|13.67|15.34|13.54|0
1677101100000|2023-02-22 21:25:00|15.45|13.65|15.41|13.61|15.49|13.69|15.39|13.59|0
1677101400000|2023-02-22 21:30:00|15.39|13.59|15.41|13.61|15.49|13.69|15.33|13.53|0
1677101700000|2023-02-22 21:35:00|15.43|13.63|15.47|13.67|15.51|13.71|15.41|13.61|0
1677102000000|2023-02-22 21:40:00|15.49|13.69|15.51|13.71|15.51|13.71|15.45|13.65|0
1677102300000|2023-02-22 21:45:00|15.53|13.73|15.5|13.7|15.55|13.75|15.47|13.67|0
1677102600000|2023-02-22 21:50:00|15.51|13.71|16.19|14.39|16.19|14.39|15.49|13.69|0
1677102900000|2023-02-22 21:55:00|16.17|14.37|16.14|14.34|16.17|14.37|15.97|14.17|0
1677103200000|2023-02-22 22:00:00|16.13|14.33|16.03|14.23|16.13|14.33|15.87|14.07|0
1677103500000|2023-02-22 22:05:00|16.02|14.22|16.02|14.22|16.03|14.23|15.96|14.16|0
1677103800000|2023-02-22 22:10:00|16.03|14.23|16.08|14.28|16.09|14.29|16.03|14.23|0
1677104100000|2023-02-22 22:15:00|16.09|14.29|16.1|14.3|16.1|14.3|15.94|14.14|0
1677104400000|2023-02-22 22:20:00|16.09|14.29|16.08|14.28|16.09|14.29|16.05|14.25|0
1677104700000|2023-02-22 22:25:00|16.14|14.34|16.19|14.39|16.21|14.41|16.11|14.31|0
1677105000000|2023-02-22 22:30:00|16.14|14.34|16.15|14.35|16.16|14.36|16.11|14.31|0
1677105300000|2023-02-22 22:35:00|16.16|14.36|16.16|14.36|16.17|14.37|16.16|14.36|0
1677105600000|2023-02-22 22:40:00|16.17|14.37|16.16|14.36|16.17|14.37|16.16|14.36|0
1677105900000|2023-02-22 22:45:00|16.17|14.37|16.17|14.37|16.17|14.37|16.16|14.36|0
1677106200000|2023-02-22 22:50:00|16.18|14.38|16.19|14.39|16.2|14.4|16.16|14.36|0
1677106500000|2023-02-22 22:55:00|16.18|14.38|16.21|14.41|16.21|14.41|16.18|14.38|0
1677106800000|2023-02-22 23:00:00|16.24|14.44|15.75|13.95|16.24|14.44|15.74|13.94|0
1677107100000|2023-02-22 23:05:00|15.77|13.97|15.67|13.87|15.77|13.97|15.61|13.81|0
1677107400000|2023-02-22 23:10:00|15.69|13.89|15.73|13.93|15.77|13.97|15.67|13.87|0
1677107700000|2023-02-22 23:15:00|15.75|13.95|15.77|13.97|15.81|14.01|15.69|13.89|0
1677108000000|2023-02-22 23:20:00|15.79|13.99|15.71|13.91|15.83|14.03|15.71|13.91|0
1677108300000|2023-02-22 23:25:00|15.73|13.93|15.89|14.09|15.89|14.09|15.73|13.93|0
1677108600000|2023-02-22 23:30:00|15.87|14.07|15.93|14.13|15.97|14.17|15.83|14.03|0
1677108900000|2023-02-22 23:35:00|15.92|14.12|15.79|13.99|15.92|14.12|15.77|13.97|0
1677109200000|2023-02-22 23:40:00|15.81|14.01|15.95|14.15|15.97|14.17|15.81|14.01|0
1677109500000|2023-02-22 23:45:00|15.93|14.13|15.99|14.19|16.03|14.23|15.93|14.13|0
1677109800000|2023-02-22 23:50:00|15.97|14.17|15.91|14.11|15.99|14.19|15.91|14.11|0
1677110100000|2023-02-22 23:55:00|15.93|14.13|15.99|14.19|16.01|14.21|15.93|14.13|0
1677110400000|2023-02-23 00:00:00|16.01|14.21|16.11|14.31|16.11|14.31|15.97|14.17|0
1677110700000|2023-02-23 00:05:00|16.13|14.33|16.07|14.27|16.19|14.39|16.07|14.27|0
1677111000000|2023-02-23 00:10:00|16.08|14.28|16.23|14.43|16.23|14.43|16.07|14.27|0
1677111300000|2023-02-23 00:15:00|16.17|14.37|16.09|14.29|16.17|14.37|16.09|14.29|0
1677111600000|2023-02-23 00:20:00|16.11|14.31|16.09|14.29|16.13|14.33|16.05|14.25|0
1677111900000|2023-02-23 00:25:00|16.11|14.31|16.15|14.35|16.19|14.39|16.11|14.31|0
1677112200000|2023-02-23 00:30:00|16.17|14.37|16.11|14.31|16.21|14.41|16.11|14.31|0
1677112500000|2023-02-23 00:35:00|16.13|14.33|16.05|14.25|16.13|14.33|16.04|14.24|0
1677112800000|2023-02-23 00:40:00|16.03|14.23|15.96|14.16|16.09|14.29|15.96|14.16|0
1677113100000|2023-02-23 00:45:00|15.99|14.19|16.05|14.25|16.07|14.27|15.99|14.19|0
1677113400000|2023-02-23 00:50:00|16.07|14.27|16.07|14.27|16.11|14.31|16.05|14.25|0
1677113700000|2023-02-23 00:55:00|16.09|14.29|16.06|14.26|16.11|14.31|16.02|14.22|0
1677114000000|2023-02-23 01:00:00|16.04|14.24|16|14.2|16.06|14.26|15.96|14.16|0
1677114300000|2023-02-23 01:05:00|16.02|14.22|15.94|14.14|16.06|14.26|15.94|14.14|0
1677114600000|2023-02-23 01:10:00|15.96|14.16|16.04|14.24|16.04|14.24|15.96|14.16|0
1677114900000|2023-02-23 01:15:00|16.06|14.26|16.14|14.34|16.14|14.34|16.02|14.22|0
1677115200000|2023-02-23 01:20:00|16.17|14.37|16.21|14.41|16.21|14.41|16.14|14.34|0
1677115500000|2023-02-23 01:25:00|16.19|14.39|16.21|14.41|16.25|14.45|16.18|14.38|0
1677115800000|2023-02-23 01:30:00|16.18|14.38|16.33|14.53|16.35|14.55|16.12|14.32|0
1677116100000|2023-02-23 01:35:00|16.29|14.49|16.35|14.55|16.35|14.55|16.25|14.45|0
1677116400000|2023-02-23 01:40:00|16.37|14.57|16.47|14.67|16.49|14.69|16.35|14.55|0
1677116700000|2023-02-23 01:45:00|16.49|14.69|16.45|14.65|16.51|14.71|16.45|14.65|0
1677117000000|2023-02-23 01:50:00|16.47|14.67|16.47|14.67|16.53|14.73|16.45|14.65|0
1677117300000|2023-02-23 01:55:00|16.45|14.65|16.51|14.71|16.53|14.73|16.45|14.65|0
1677117600000|2023-02-23 02:00:00|16.53|14.73|16.49|14.69|16.62|14.82|16.47|14.67|0
1677117900000|2023-02-23 02:05:00|16.51|14.71|16.49|14.69|16.53|14.73|16.47|14.67|0
1677118200000|2023-02-23 02:10:00|16.47|14.67|16.41|14.61|16.49|14.69|16.41|14.61|0
1677118500000|2023-02-23 02:15:00|16.43|14.63|16.62|14.82|16.64|14.84|16.43|14.63|0
1677118800000|2023-02-23 02:20:00|16.6|14.8|16.59|14.79|16.66|14.86|16.59|14.79|0
1677119100000|2023-02-23 02:25:00|16.57|14.77|16.49|14.69|16.57|14.77|16.49|14.69|0
1677119400000|2023-02-23 02:30:00|16.48|14.68|16.47|14.67|16.51|14.71|16.45|14.65|0
1677119700000|2023-02-23 02:35:00|16.49|14.69|16.45|14.65|16.51|14.71|16.45|14.65|0
1677120000000|2023-02-23 02:40:00|16.47|14.67|16.47|14.67|16.47|14.67|16.45|14.65|0
1677120300000|2023-02-23 02:45:00|16.49|14.69|16.55|14.75|16.55|14.75|16.47|14.67|0
1677120600000|2023-02-23 02:50:00|16.57|14.77|16.61|14.81|16.63|14.83|16.55|14.75|0
1677120900000|2023-02-23 02:55:00|16.59|14.79|16.61|14.81|16.63|14.83|16.59|14.79|0
1677121200000|2023-02-23 03:00:00|16.59|14.79|16.53|14.73|16.61|14.81|16.53|14.73|0
1677121500000|2023-02-23 03:05:00|16.55|14.75|16.57|14.77|16.61|14.81|16.53|14.73|0
1677121800000|2023-02-23 03:10:00|16.59|14.79|16.63|14.83|16.69|14.89|16.59|14.79|0
1677122100000|2023-02-23 03:15:00|16.65|14.85|16.59|14.79|16.65|14.85|16.57|14.77|0
1677122400000|2023-02-23 03:20:00|16.61|14.81|16.61|14.81|16.67|14.87|16.59|14.79|0
1677122700000|2023-02-23 03:25:00|16.63|14.83|16.65|14.85|16.67|14.87|16.61|14.81|0
1677123000000|2023-02-23 03:30:00|16.63|14.83|16.65|14.85|16.65|14.85|16.61|14.81|0
1677123300000|2023-02-23 03:35:00|16.63|14.83|16.59|14.79|16.65|14.85|16.59|14.79|0
1677123600000|2023-02-23 03:40:00|16.61|14.81|16.56|14.76|16.63|14.83|16.56|14.76|0
1677123900000|2023-02-23 03:45:00|16.59|14.79|16.56|14.76|16.59|14.79|16.52|14.72|0
1677124200000|2023-02-23 03:50:00|16.54|14.74|16.58|14.78|16.61|14.81|16.54|14.74|0
1677124500000|2023-02-23 03:55:00|16.61|14.81|16.54|14.74|16.61|14.81|16.54|14.74|0
1677124800000|2023-02-23 04:00:00|16.56|14.76|16.58|14.78|16.6|14.8|16.54|14.74|0
1677125100000|2023-02-23 04:05:00|16.6|14.8|16.58|14.78|16.62|14.82|16.58|14.78|0
1677125400000|2023-02-23 04:10:00|16.6|14.8|16.54|14.74|16.6|14.8|16.54|14.74|0
1677125700000|2023-02-23 04:15:00|16.52|14.72|16.52|14.72|16.52|14.72|16.52|14.72|0
1677126000000|2023-02-23 04:20:00|16.56|14.76|16.5|14.7|16.56|14.76|16.48|14.68|0
1677126300000|2023-02-23 04:25:00|16.52|14.72|16.58|14.78|16.58|14.78|16.52|14.72|0
1677126600000|2023-02-23 04:30:00|16.56|14.76|16.56|14.76|16.58|14.78|16.54|14.74|0
1677126900000|2023-02-23 04:35:00|16.58|14.78|16.56|14.76|16.58|14.78|16.54|14.74|0
1677127200000|2023-02-23 04:40:00|16.58|14.78|16.6|14.8|16.6|14.8|16.58|14.78|0
1677127500000|2023-02-23 04:45:00|16.62|14.82|16.6|14.8|16.64|14.84|16.6|14.8|0
1677127800000|2023-02-23 04:50:00|16.62|14.82|16.6|14.8|16.62|14.82|16.58|14.78|0
1677128100000|2023-02-23 04:55:00|16.62|14.82|16.66|14.86|16.68|14.88|16.62|14.82|0
1677128400000|2023-02-23 05:00:00|16.64|14.84|16.66|14.86|16.68|14.88|16.62|14.82|0
1677128700000|2023-02-23 05:05:00|16.68|14.88|16.62|14.82|16.68|14.88|16.6|14.8|0
1677129000000|2023-02-23 05:10:00|16.6|14.8|16.55|14.75|16.62|14.82|16.55|14.75|0
1677129300000|2023-02-23 05:15:00|16.58|14.78|16.57|14.77|16.58|14.78|16.55|14.75|0
1677129600000|2023-02-23 05:20:00|16.6|14.8|16.57|14.77|16.6|14.8|16.55|14.75|0
1677129900000|2023-02-23 05:25:00|16.56|14.76|16.55|14.75|16.57|14.77|16.53|14.73|0
1677130200000|2023-02-23 05:30:00|16.53|14.73|16.47|14.67|16.55|14.75|16.45|14.65|0
1677130500000|2023-02-23 05:35:00|16.45|14.65|16.49|14.69|16.55|14.75|16.45|14.65|0
1677130800000|2023-02-23 05:40:00|16.47|14.67|16.49|14.69|16.53|14.73|16.47|14.67|0
1677131100000|2023-02-23 05:45:00|16.51|14.71|16.51|14.71|16.53|14.73|16.49|14.69|0
1677131400000|2023-02-23 05:50:00|16.49|14.69|16.47|14.67|16.49|14.69|16.45|14.65|0
1677131700000|2023-02-23 05:55:00|16.45|14.65|16.44|14.64|16.47|14.67|16.4|14.6|0
1677132000000|2023-02-23 06:00:00|16.47|14.67|16.51|14.71|16.57|14.77|16.47|14.67|0
1677132300000|2023-02-23 06:05:00|16.49|14.69|16.49|14.69|16.53|14.73|16.46|14.66|0
1677132600000|2023-02-23 06:10:00|16.46|14.66|16.42|14.62|16.49|14.69|16.4|14.6|0
1677132900000|2023-02-23 06:15:00|16.4|14.6|16.51|14.71|16.51|14.71|16.4|14.6|0
1677133200000|2023-02-23 06:20:00|16.49|14.69|16.53|14.73|16.53|14.73|16.48|14.68|0
1677133500000|2023-02-23 06:25:00|16.5|14.7|16.53|14.73|16.57|14.77|16.5|14.7|0
1677133800000|2023-02-23 06:30:00|16.54|14.74|16.8|15|16.85|15.05|16.52|14.72|0
1677134100000|2023-02-23 06:35:00|16.78|14.98|16.72|14.92|16.78|14.98|16.72|14.92|0
1677134400000|2023-02-23 06:40:00|16.7|14.9|16.78|14.98|16.8|15|16.7|14.9|0
1677134700000|2023-02-23 06:45:00|16.77|14.97|16.74|14.94|16.78|14.98|16.72|14.92|0
1677135000000|2023-02-23 06:50:00|16.72|14.92|16.78|14.98|16.8|15|16.72|14.92|0
1677135300000|2023-02-23 06:55:00|16.76|14.96|16.63|14.83|16.76|14.96|16.63|14.83|0
1677135600000|2023-02-23 07:00:00|16.62|14.82|16.57|14.77|16.65|14.85|16.55|14.75|0
1677135900000|2023-02-23 07:05:00|16.45|14.88|16.36|14.8|16.47|14.9|16.34|14.79|0
1677136200000|2023-02-23 07:10:00|16.34|14.79|16.54|14.96|16.54|14.96|16.34|14.79|0
1677136500000|2023-02-23 07:15:00|16.56|14.98|16.52|14.94|16.6|15.02|16.49|14.92|0
1677136800000|2023-02-23 07:20:00|16.49|14.92|16.46|14.89|16.52|14.94|16.45|14.88|0
1677137100000|2023-02-23 07:25:00|16.47|14.9|16.4|14.84|16.47|14.9|16.38|14.82|0
1677137400000|2023-02-23 07:30:00|16.38|14.82|16.43|14.86|16.47|14.9|16.36|14.8|0
1677137700000|2023-02-23 07:35:00|16.45|14.88|16.51|14.94|16.54|14.96|16.45|14.88|0
1677138000000|2023-02-23 07:40:00|16.54|14.96|16.49|14.92|16.54|14.96|16.47|14.9|0
1677138300000|2023-02-23 07:45:00|16.47|14.9|16.56|14.98|16.58|15|16.47|14.9|0
1677138600000|2023-02-23 07:50:00|16.53|14.96|16.51|14.94|16.56|14.98|16.49|14.92|0
1677138900000|2023-02-23 07:55:00|16.49|14.92|16.45|14.88|16.54|14.97|16.45|14.88|0
1677139200000|2023-02-23 08:00:00|16.42|14.86|16.51|14.94|16.73|15.14|16.42|14.86|0
1677139500000|2023-02-23 08:05:00|16.5|14.93|16.51|14.94|16.58|15|16.33|14.78|0
1677139800000|2023-02-23 08:10:00|16.53|14.96|16.64|15.06|16.64|15.06|16.4|14.84|0
1677140100000|2023-02-23 08:15:00|16.62|15.04|16.73|15.14|16.82|15.22|16.62|15.04|0
1677140400000|2023-02-23 08:20:00|16.75|15.16|16.93|15.32|16.95|15.34|16.75|15.16|0
1677140700000|2023-02-23 08:25:00|16.92|15.31|16.73|15.14|16.93|15.32|16.65|15.07|0
1677141000000|2023-02-23 08:30:00|16.75|15.16|17.08|15.45|17.18|15.54|16.75|15.16|0
1677141300000|2023-02-23 08:35:00|17.07|15.44|17.04|15.42|17.2|15.56|17.02|15.4|0
1677141600000|2023-02-23 08:40:00|17|15.38|16.91|15.3|17.09|15.46|16.91|15.3|0
1677141900000|2023-02-23 08:45:00|16.93|15.32|16.93|15.32|17.13|15.5|16.91|15.3|0
1677142200000|2023-02-23 08:50:00|16.91|15.3|16.79|15.19|17.02|15.4|16.77|15.17|0
1677142500000|2023-02-23 08:55:00|16.82|15.21|16.76|15.16|16.82|15.21|16.68|15.09|0
1677142800000|2023-02-23 09:00:00|16.77|15.17|17.05|15.43|17.06|15.44|16.77|15.17|0
1677143100000|2023-02-23 09:05:00|17.04|15.42|17.02|15.4|17.04|15.42|16.9|15.29|0
1677143400000|2023-02-23 09:10:00|16.99|15.38|16.9|15.29|17.02|15.4|16.88|15.27|0
1677143700000|2023-02-23 09:15:00|16.93|15.31|16.92|15.31|17.13|15.5|16.9|15.29|0
1677144000000|2023-02-23 09:20:00|16.9|15.29|16.15|14.61|16.97|15.35|15.98|14.46|0
1677144300000|2023-02-23 09:25:00|16.2|14.65|16.37|14.81|16.59|15.01|16.2|14.65|0
1677144600000|2023-02-23 09:30:00|16.39|14.83|16.15|14.61|16.5|14.93|16.09|14.55|0
1677144900000|2023-02-23 09:35:00|16.19|14.65|15.97|14.45|16.71|15.12|15.86|14.35|0
1677145200000|2023-02-23 09:40:00|15.99|14.47|15.9|14.39|16.03|14.51|15.86|14.35|0
1677145500000|2023-02-23 09:45:00|15.93|14.41|16.03|14.51|16.03|14.51|15.91|14.4|0
1677145800000|2023-02-23 09:50:00|16.01|14.49|15.99|14.47|16.12|14.58|15.95|14.43|0
1677146100000|2023-02-23 09:55:00|15.98|14.46|16.01|14.49|16.01|14.49|15.82|14.31|0
1677146400000|2023-02-23 10:00:00|15.99|14.47|15.91|14.4|16.07|14.54|15.9|14.39|0
1677146700000|2023-02-23 10:05:00|15.95|14.43|15.92|14.41|16.01|14.48|15.88|14.37|0
1677147000000|2023-02-23 10:10:00|15.99|14.46|16.54|14.97|16.54|14.97|15.86|14.35|0
1677147300000|2023-02-23 10:15:00|16.5|14.93|16.63|15.05|16.63|15.05|16.43|14.87|0
1677147600000|2023-02-23 10:20:00|16.61|15.03|16.5|14.93|16.61|15.03|16.46|14.89|0
1677147900000|2023-02-23 10:25:00|16.48|14.91|16.5|14.93|16.54|14.97|16.4|14.84|0
1677148200000|2023-02-23 10:30:00|16.48|14.91|16.41|14.85|16.52|14.95|16.38|14.82|0
1677148500000|2023-02-23 10:35:00|16.39|14.83|16.37|14.81|16.39|14.83|16.26|14.71|0
1677148800000|2023-02-23 10:40:00|16.39|14.83|16.28|14.73|16.41|14.85|16.21|14.67|0
1677149100000|2023-02-23 10:45:00|16.3|14.75|16.32|14.77|16.36|14.81|16.26|14.71|0
1677149400000|2023-02-23 10:50:00|16.3|14.75|16.35|14.8|16.41|14.85|16.3|14.75|0
1677149700000|2023-02-23 10:55:00|16.34|14.79|16.52|14.94|16.56|14.98|16.34|14.79|0
1677150000000|2023-02-23 11:00:00|16.54|14.96|16.81|15.2|16.85|15.25|16.54|14.96|0
1677150300000|2023-02-23 11:05:00|16.78|15.18|16.76|15.16|16.85|15.25|16.72|15.12|0
1677150600000|2023-02-23 11:10:00|16.75|15.15|16.52|14.94|16.76|15.16|16.52|14.94|0
1677150900000|2023-02-23 11:15:00|16.49|14.92|16.34|14.78|16.52|14.94|16.32|14.76|0
1677151200000|2023-02-23 11:20:00|16.3|14.74|16.29|14.74|16.34|14.78|16.23|14.68|0
1677151500000|2023-02-23 11:25:00|16.31|14.75|16.36|14.8|16.43|14.86|16.29|14.74|0
1677151800000|2023-02-23 11:30:00|16.4|14.84|16.4|14.84|16.43|14.86|16.34|14.78|0
1677152100000|2023-02-23 11:35:00|16.38|14.82|16.65|15.06|16.67|15.08|16.38|14.82|0
1677152400000|2023-02-23 11:40:00|16.62|15.04|16.71|15.12|16.76|15.16|16.62|15.04|0
1677152700000|2023-02-23 11:45:00|16.69|15.1|16.76|15.16|16.8|15.2|16.69|15.1|0
1677153000000|2023-02-23 11:50:00|16.78|15.18|16.8|15.2|16.89|15.28|16.76|15.16|0
1677153300000|2023-02-23 11:55:00|16.82|15.22|16.89|15.28|16.89|15.28|16.73|15.14|0
1677153600000|2023-02-23 12:00:00|16.87|15.26|16.96|15.34|17.02|15.4|16.75|15.16|0
1677153900000|2023-02-23 12:05:00|16.93|15.32|16.8|15.2|16.93|15.32|16.71|15.12|0
1677154200000|2023-02-23 12:10:00|16.82|15.22|16.93|15.32|16.98|15.36|16.82|15.22|0
1677154500000|2023-02-23 12:15:00|16.94|15.33|16.91|15.3|16.95|15.34|16.8|15.2|0
1677154800000|2023-02-23 12:20:00|16.89|15.28|16.95|15.34|16.95|15.34|16.89|15.28|0
1677155100000|2023-02-23 12:25:00|16.93|15.32|17.04|15.42|17.07|15.44|16.91|15.3|0
1677155400000|2023-02-23 12:30:00|17.02|15.4|16.88|15.28|17.04|15.42|16.88|15.28|0
1677155700000|2023-02-23 12:35:00|16.86|15.26|16.93|15.32|16.93|15.32|16.73|15.13|0
1677156000000|2023-02-23 12:40:00|16.91|15.3|16.7|15.11|16.92|15.31|16.7|15.11|0
1677156300000|2023-02-23 12:45:00|16.73|15.13|16.77|15.17|16.79|15.19|16.66|15.07|0
1677156600000|2023-02-23 12:50:00|16.79|15.19|16.66|15.07|16.79|15.19|16.64|15.05|0
1677156900000|2023-02-23 12:55:00|16.68|15.09|16.88|15.27|16.97|15.36|16.64|15.05|0
1677157200000|2023-02-23 13:00:00|16.95|15.33|16.79|15.19|17.06|15.44|16.75|15.15|0
1677157500000|2023-02-23 13:05:00|16.81|15.21|16.88|15.27|16.88|15.27|16.72|15.13|0
1677157800000|2023-02-23 13:10:00|16.9|15.29|16.97|15.35|17.06|15.44|16.88|15.27|0
1677158100000|2023-02-23 13:15:00|16.99|15.37|17.15|15.52|17.15|15.52|16.9|15.29|0
1677158400000|2023-02-23 13:20:00|17.13|15.5|17.19|15.56|17.24|15.6|17.06|15.43|0
1677158700000|2023-02-23 13:25:00|17.17|15.54|17.05|15.42|17.22|15.58|16.92|15.31|0
1677159000000|2023-02-23 13:30:00|17.08|15.45|16.44|14.88|17.17|15.54|16.13|14.59|0
1677159300000|2023-02-23 13:35:00|16.48|14.91|16.37|14.81|16.63|15.05|16.3|14.75|0
1677159600000|2023-02-23 13:40:00|16.34|14.79|16.55|14.98|16.63|15.05|16.24|14.69|0
1677159900000|2023-02-23 13:45:00|16.54|14.97|16.34|14.79|16.61|15.03|16.32|14.77|0
1677160200000|2023-02-23 13:50:00|16.37|14.81|16.7|15.11|16.74|15.15|16.34|14.79|0
1677160500000|2023-02-23 13:55:00|16.67|15.09|16.74|15.15|16.92|15.31|16.63|15.05|0
1677160800000|2023-02-23 14:00:00|16.76|15.17|16.85|15.25|16.9|15.29|16.67|15.08|0
1677161100000|2023-02-23 14:05:00|16.83|15.23|17.03|15.41|17.1|15.47|16.76|15.17|0
1677161400000|2023-02-23 14:10:00|17.05|15.43|17.44|15.78|17.46|15.8|17.03|15.41|0
1677161700000|2023-02-23 14:15:00|17.37|15.72|17.49|15.82|17.58|15.9|17.28|15.63|0
1677162000000|2023-02-23 14:20:00|17.51|15.84|17.49|15.82|17.65|15.97|17.42|15.76|0
1677162300000|2023-02-23 14:25:00|17.51|15.84|17.69|16.01|17.74|16.05|17.51|15.84|0
1677162600000|2023-02-23 14:30:00|17.67|15.99|17.42|15.76|17.81|16.11|17.32|15.67|0
1677162900000|2023-02-23 14:35:00|17.48|15.82|16.56|14.98|17.61|15.94|16.47|14.9|0
1677163200000|2023-02-23 14:40:00|16.6|15.02|16.6|15.02|16.94|15.32|16.36|14.8|0
1677163500000|2023-02-23 14:45:00|16.64|15.06|17.32|15.67|17.58|15.91|16.62|15.04|0
1677163800000|2023-02-23 14:50:00|17.26|15.61|17.53|15.86|17.63|15.95|17.16|15.53|0
1677164100000|2023-02-23 14:55:00|17.56|15.88|17.25|15.61|17.6|15.93|17.23|15.59|0
1677164400000|2023-02-23 15:00:00|17.46|15.8|16.83|15.23|17.58|15.9|16.8|15.2|0
1677164700000|2023-02-23 15:05:00|16.82|15.22|16.28|14.73|16.84|15.24|15.89|14.38|0
1677165000000|2023-02-23 15:10:00|16.35|14.79|16.28|14.73|16.35|14.79|15.89|14.38|0
1677165300000|2023-02-23 15:15:00|16.26|14.71|16.11|14.57|16.44|14.87|16.06|14.53|0
1677165600000|2023-02-23 15:20:00|16.15|14.61|16.35|14.79|16.37|14.81|16.02|14.49|0
1677165900000|2023-02-23 15:25:00|16.32|14.77|16.35|14.79|16.5|14.93|16.21|14.67|0
1677166200000|2023-02-23 15:30:00|16.32|14.77|16.5|14.93|16.5|14.93|15.57|14.08|0
1677166500000|2023-02-23 15:35:00|16.46|14.89|15.7|14.21|16.46|14.89|15.64|14.15|0
1677166800000|2023-02-23 15:40:00|15.72|14.23|15.23|13.78|15.72|14.23|15.19|13.75|0
1677167100000|2023-02-23 15:45:00|15.21|13.76|14.18|12.78|15.26|13.8|14.09|12.69|0
1677167400000|2023-02-23 15:50:00|14.15|12.75|14.9|13.48|14.93|13.5|13.83|12.43|0
1677167700000|2023-02-23 15:55:00|14.86|13.45|14.86|13.45|14.88|13.47|14.62|13.22|0
1677168000000|2023-02-23 16:00:00|14.78|13.37|15.13|13.69|15.25|13.8|14.78|13.37|0
1677168300000|2023-02-23 16:05:00|15.11|13.67|14.41|13.01|15.13|13.69|14.24|12.84|0
1677168600000|2023-02-23 16:10:00|14.39|12.99|14.43|13.03|14.72|13.32|14.37|12.97|0
1677168900000|2023-02-23 16:15:00|14.45|13.05|14.28|12.88|14.49|13.09|14.21|12.81|0
1677169200000|2023-02-23 16:20:00|14.24|12.84|14.06|12.66|14.24|12.84|13.96|12.56|0
1677169500000|2023-02-23 16:25:00|14.13|12.73|14.24|12.84|14.26|12.86|13.67|12.27|0
1677169800000|2023-02-23 16:30:00|14.23|12.83|14.28|12.88|14.38|12.98|14.13|12.73|0
1677170100000|2023-02-23 16:35:00|14.32|12.92|14.02|12.62|14.39|12.99|13.97|12.57|0
1677170400000|2023-02-23 16:40:00|14|12.6|13.66|12.26|14.04|12.64|13.39|11.99|0
1677170700000|2023-02-23 16:45:00|13.6|12.2|13.82|12.42|14.08|12.68|13.44|12.04|0
1677171000000|2023-02-23 16:50:00|13.8|12.4|13.5|12.1|13.86|12.46|13.5|12.1|0
1677171300000|2023-02-23 16:55:00|13.52|12.12|13.41|12.01|13.57|12.17|13.37|11.97|0
1677171600000|2023-02-23 17:00:00|13.36|11.96|13.52|12.12|13.57|12.17|13.34|11.94|0
1677171900000|2023-02-23 17:05:00|13.53|12.13|13.52|12.12|13.64|12.24|13.46|12.06|0
1677172200000|2023-02-23 17:10:00|13.5|12.1|13.6|12.2|13.62|12.22|13.3|11.9|0
1677172500000|2023-02-23 17:15:00|13.59|12.19|13.66|12.26|13.91|12.51|13.59|12.19|0
1677172800000|2023-02-23 17:20:00|13.64|12.24|13.75|12.35|13.77|12.37|13.3|11.9|0
1677173100000|2023-02-23 17:25:00|13.78|12.38|13.66|12.26|13.8|12.4|13.58|12.18|0
1677173400000|2023-02-23 17:30:00|13.6|12.2|13.93|12.53|14|12.6|13.5|12.1|0
1677173700000|2023-02-23 17:35:00|13.95|12.55|13.87|12.47|14.13|12.73|13.84|12.44|0
1677174000000|2023-02-23 17:40:00|13.85|12.45|14.06|12.66|14.11|12.71|13.69|12.29|0
1677174300000|2023-02-23 17:45:00|14.04|12.64|13.94|12.54|14.11|12.71|13.82|12.42|0
1677174600000|2023-02-23 17:50:00|13.98|12.58|13.94|12.54|14.11|12.71|13.93|12.53|0
1677174900000|2023-02-23 17:55:00|13.91|12.51|14.18|12.78|14.22|12.82|13.89|12.49|0
1677175200000|2023-02-23 18:00:00|14.2|12.8|14.11|12.71|14.48|13.08|13.94|12.54|0
1677175500000|2023-02-23 18:05:00|14.13|12.73|13.96|12.56|14.13|12.73|13.89|12.49|0
1677175800000|2023-02-23 18:10:00|13.94|12.54|13.96|12.56|14.07|12.67|13.89|12.49|0
1677176100000|2023-02-23 18:15:00|13.94|12.54|14.16|12.76|14.18|12.78|13.81|12.41|0
1677176400000|2023-02-23 18:20:00|14.18|12.78|14.12|12.72|14.26|12.86|14.05|12.65|0
1677176700000|2023-02-23 18:25:00|14.16|12.76|14.25|12.85|14.29|12.89|13.98|12.58|0
1677177000000|2023-02-23 18:30:00|14.27|12.87|14.2|12.8|14.27|12.87|14|12.6|0
1677177300000|2023-02-23 18:35:00|14.16|12.76|14.29|12.89|14.31|12.91|14.07|12.67|0
1677177600000|2023-02-23 18:40:00|14.33|12.93|14.38|12.98|14.73|13.32|14.25|12.85|0
1677177900000|2023-02-23 18:45:00|14.4|13|14.81|13.4|14.81|13.4|14.26|12.86|0
1677178200000|2023-02-23 18:50:00|14.77|13.36|14.61|13.21|14.83|13.41|14.6|13.2|0
1677178500000|2023-02-23 18:55:00|14.65|13.25|14.67|13.27|14.77|13.36|14.48|13.08|0
1677178800000|2023-02-23 19:00:00|14.7|13.3|14.65|13.25|14.81|13.4|14.46|13.06|0
1677179100000|2023-02-23 19:05:00|14.67|13.27|14.87|13.45|14.95|13.52|14.67|13.27|0
1677179400000|2023-02-23 19:10:00|14.89|13.47|15.25|13.8|15.3|13.84|14.78|13.38|0
1677179700000|2023-02-23 19:15:00|15.27|13.82|15.86|14.35|15.99|14.47|15.27|13.82|0
1677180000000|2023-02-23 19:20:00|15.88|14.37|16.03|14.51|16.12|14.59|15.84|14.33|0
1677180300000|2023-02-23 19:25:00|16.08|14.55|16.08|14.55|16.19|14.64|15.93|14.41|0
1677180600000|2023-02-23 19:30:00|16.16|14.62|16.51|14.94|16.71|15.12|16.06|14.53|0
1677180900000|2023-02-23 19:35:00|16.53|14.96|16.53|14.96|16.71|15.12|16.42|14.86|0
1677181200000|2023-02-23 19:40:00|16.56|14.98|16.51|14.94|16.65|15.06|16.34|14.78|0
1677181500000|2023-02-23 19:45:00|16.49|14.92|16.56|14.98|16.67|15.08|16.34|14.78|0
1677181800000|2023-02-23 19:50:00|16.52|14.95|16.49|14.92|16.62|15.04|16.27|14.72|0
1677182100000|2023-02-23 19:55:00|16.51|14.94|15.3|13.84|16.55|14.98|15.24|13.79|0
1677182400000|2023-02-23 20:00:00|15.34|13.88|15.98|14.46|15.98|14.46|15.34|13.88|0
1677182700000|2023-02-23 20:05:00|15.96|14.44|15.75|14.25|16.05|14.52|15.7|14.21|0
1677183000000|2023-02-23 20:10:00|15.72|14.23|16.07|14.54|16.18|14.64|15.7|14.21|0
1677183300000|2023-02-23 20:15:00|16.08|14.55|15.9|14.38|16.2|14.66|15.87|14.36|0
1677183600000|2023-02-23 20:20:00|15.85|14.34|16.07|14.54|16.13|14.6|15.7|14.21|0
1677183900000|2023-02-23 20:25:00|16.11|14.58|16.42|14.86|16.46|14.9|15.96|14.44|0
1677184200000|2023-02-23 20:30:00|16.44|14.88|16.46|14.9|16.57|15|16.26|14.72|0
1677184500000|2023-02-23 20:35:00|16.44|14.88|16.29|14.73|16.44|14.88|16.18|14.64|0
1677184800000|2023-02-23 20:40:00|16.33|14.77|16.35|14.79|16.44|14.87|16.18|14.63|0
1677185100000|2023-02-23 20:45:00|16.33|14.77|16.02|14.5|16.33|14.77|15.85|14.34|0
1677185400000|2023-02-23 20:50:00|16|14.48|14.36|12.96|16.59|15.01|14.32|12.92|0
1677185700000|2023-02-23 20:55:00|14.34|12.94|14.42|13.02|14.63|13.23|14.27|12.87|0
1677186000000|2023-02-23 21:00:00|14.44|13.04|14.25|12.85|14.54|13.14|14.25|12.85|0
1677186300000|2023-02-23 21:05:00|14.27|12.87|14.29|12.89|14.34|12.94|14.25|12.85|0
1677186600000|2023-02-23 21:10:00|14.27|12.87|14.21|12.81|14.3|12.9|14.17|12.77|0
1677186900000|2023-02-23 21:15:00|14.41|12.61|14.48|12.68|14.48|12.68|14.41|12.61|0
1677187200000|2023-02-23 21:20:00|14.46|12.66|14.37|12.57|14.48|12.68|14.37|12.57|0
1677187500000|2023-02-23 21:25:00|14.31|12.51|14.39|12.59|14.39|12.59|14.31|12.51|0
1677187800000|2023-02-23 21:30:00|14.41|12.61|14.46|12.66|14.46|12.66|14.33|12.53|0
1677188100000|2023-02-23 21:35:00|14.48|12.68|14.39|12.59|14.5|12.7|14.37|12.57|0
1677188400000|2023-02-23 21:40:00|14.37|12.57|14.35|12.55|14.38|12.58|14.33|12.53|0
1677188700000|2023-02-23 21:45:00|14.33|12.53|14.36|12.56|14.39|12.59|14.33|12.53|0
1677189000000|2023-02-23 21:50:00|14.35|12.55|14.33|12.53|14.37|12.57|14.33|12.53|0
1677189300000|2023-02-23 21:55:00|14.35|12.55|14.37|12.57|14.42|12.62|14.35|12.55|0
1677189600000|2023-02-23 22:00:00|14.38|12.58|14.42|12.62|14.45|12.65|14.37|12.57|0
1677189900000|2023-02-23 22:05:00|14.43|12.63|14.42|12.62|14.47|12.67|14.42|12.62|0
1677190200000|2023-02-23 22:10:00|14.47|12.67|14.49|12.69|14.5|12.7|14.47|12.67|0
1677190500000|2023-02-23 22:15:00|14.46|12.66|14.48|12.68|14.49|12.69|14.46|12.66|0
1677190800000|2023-02-23 22:20:00|14.49|12.69|14.48|12.68|14.49|12.69|14.48|12.68|0
1677191100000|2023-02-23 22:25:00|14.49|12.69|14.49|12.69|14.49|12.69|14.47|12.67|0
1677191400000|2023-02-23 22:30:00|14.48|12.68|14.46|12.66|14.48|12.68|14.45|12.65|0
1677191700000|2023-02-23 22:35:00|14.47|12.67|14.46|12.66|14.47|12.67|14.46|12.66|0
1677192000000|2023-02-23 22:40:00|14.45|12.65|14.45|12.65|14.47|12.67|14.45|12.65|0
1677192600000|2023-02-23 22:50:00|14.44|12.64|14.45|12.65|14.45|12.65|14.44|12.64|0
1677192900000|2023-02-23 22:55:00|14.44|12.64|14.44|12.64|14.46|12.66|14.44|12.64|0
1677193200000|2023-02-23 23:00:00|14.43|12.63|14.34|12.54|14.43|12.63|14.27|12.47|0
1677193500000|2023-02-23 23:05:00|14.32|12.52|14.4|12.6|14.42|12.62|14.32|12.52|0
1677193800000|2023-02-23 23:10:00|14.39|12.59|14.3|12.5|14.4|12.6|14.28|12.48|0
1677194100000|2023-02-23 23:15:00|14.34|12.54|14.24|12.44|14.34|12.54|14.23|12.43|0
1677194400000|2023-02-23 23:20:00|14.23|12.43|14.15|12.35|14.24|12.44|14.13|12.33|0
1677194700000|2023-02-23 23:25:00|14.13|12.33|14.17|12.37|14.19|12.39|14.11|12.31|0
1677195000000|2023-02-23 23:30:00|14.19|12.39|14.15|12.35|14.21|12.41|14.14|12.34|0
1677195300000|2023-02-23 23:35:00|14.17|12.37|14.19|12.39|14.22|12.42|14.15|12.35|0
1677195600000|2023-02-23 23:40:00|14.2|12.4|14.13|12.33|14.2|12.4|14.13|12.33|0
1677195900000|2023-02-23 23:45:00|14.14|12.34|14.17|12.37|14.19|12.39|14.13|12.33|0
1677196200000|2023-02-23 23:50:00|14.18|12.38|14.24|12.44|14.26|12.46|14.17|12.37|0
1677196500000|2023-02-23 23:55:00|14.22|12.42|14.13|12.33|14.24|12.44|14.13|12.33|0
1677196800000|2023-02-24 00:00:00|14.11|12.31|14.22|12.42|14.26|12.46|14.05|12.25|0
1677197100000|2023-02-24 00:05:00|14.18|12.38|14.24|12.44|14.28|12.48|14.13|12.33|0
1677197400000|2023-02-24 00:10:00|14.26|12.46|14.28|12.48|14.31|12.51|14.22|12.42|0
1677197700000|2023-02-24 00:15:00|14.3|12.5|14.31|12.51|14.35|12.55|14.26|12.46|0
1677198000000|2023-02-24 00:20:00|14.33|12.53|14.39|12.59|14.43|12.63|14.33|12.53|0
1677198300000|2023-02-24 00:25:00|14.41|12.61|14.45|12.65|14.48|12.68|14.41|12.61|0
1677198600000|2023-02-24 00:30:00|14.43|12.63|14.5|12.7|14.52|12.72|14.37|12.57|0
1677198900000|2023-02-24 00:35:00|14.6|12.8|14.58|12.78|14.6|12.8|14.46|12.66|0
1677199200000|2023-02-24 00:40:00|14.56|12.76|14.48|12.68|14.56|12.76|14.46|12.66|0
1677199500000|2023-02-24 00:45:00|14.46|12.66|14.48|12.68|14.54|12.74|14.42|12.62|0
1677199800000|2023-02-24 00:50:00|14.5|12.7|14.51|12.71|14.54|12.74|14.46|12.66|0
1677200100000|2023-02-24 00:55:00|14.5|12.7|14.56|12.76|14.56|12.76|14.46|12.66|0
1677200400000|2023-02-24 01:00:00|14.58|12.78|14.85|13.05|14.95|13.15|14.58|12.78|0
1677200700000|2023-02-24 01:05:00|14.83|13.03|14.65|12.85|14.83|13.03|14.63|12.83|0
1677201000000|2023-02-24 01:10:00|14.67|12.87|14.65|12.85|14.71|12.91|14.65|12.85|0
1677201300000|2023-02-24 01:15:00|14.67|12.87|14.69|12.89|14.71|12.91|14.6|12.8|0
1677201600000|2023-02-24 01:20:00|14.71|12.91|14.71|12.91|14.75|12.95|14.65|12.85|0
1677201900000|2023-02-24 01:25:00|14.73|12.93|14.5|12.7|14.75|12.95|14.44|12.64|0
1677202200000|2023-02-24 01:30:00|14.48|12.68|14.25|12.45|14.5|12.7|14.08|12.28|0
1677202500000|2023-02-24 01:35:00|14.23|12.43|14.25|12.45|14.31|12.51|14.19|12.39|0
1677202800000|2023-02-24 01:40:00|14.23|12.43|14.29|12.49|14.31|12.51|14.21|12.41|0
1677203100000|2023-02-24 01:45:00|14.3|12.5|14.42|12.62|14.44|12.64|14.25|12.45|0
1677203400000|2023-02-24 01:50:00|14.44|12.64|14.4|12.6|14.46|12.66|14.4|12.6|0
1677203700000|2023-02-24 01:55:00|14.42|12.62|14.38|12.58|14.46|12.66|14.34|12.54|0
1677204000000|2023-02-24 02:00:00|14.36|12.56|14.38|12.58|14.42|12.62|14.32|12.52|0
1677204300000|2023-02-24 02:05:00|14.4|12.6|14.44|12.64|14.44|12.64|14.27|12.47|0
1677204600000|2023-02-24 02:10:00|14.42|12.62|14.36|12.56|14.47|12.67|14.34|12.54|0
1677204900000|2023-02-24 02:15:00|14.38|12.58|14.28|12.48|14.42|12.62|14.23|12.43|0
1677205200000|2023-02-24 02:20:00|14.3|12.5|14.28|12.48|14.3|12.5|14.23|12.43|0
1677205500000|2023-02-24 02:25:00|14.3|12.5|14.3|12.5|14.34|12.54|14.28|12.48|0
1677205800000|2023-02-24 02:30:00|14.28|12.48|14.23|12.43|14.3|12.5|14.23|12.43|0
1677206100000|2023-02-24 02:35:00|14.22|12.42|14.26|12.46|14.26|12.46|14.2|12.4|0
1677206400000|2023-02-24 02:40:00|14.24|12.44|14.28|12.48|14.38|12.58|14.24|12.44|0
1677206700000|2023-02-24 02:45:00|14.26|12.46|14.34|12.54|14.37|12.57|14.26|12.46|0
1677207000000|2023-02-24 02:50:00|14.33|12.53|14.26|12.46|14.36|12.56|14.26|12.46|0
1677207300000|2023-02-24 02:55:00|14.24|12.44|14.32|12.52|14.34|12.54|14.22|12.42|0
1677207600000|2023-02-24 03:00:00|14.33|12.53|14.37|12.57|14.39|12.59|14.32|12.52|0
1677207900000|2023-02-24 03:05:00|14.35|12.55|14.43|12.63|14.45|12.65|14.34|12.54|0
1677208200000|2023-02-24 03:10:00|14.45|12.65|14.45|12.65|14.47|12.67|14.43|12.63|0
1677208500000|2023-02-24 03:15:00|14.47|12.67|14.49|12.69|14.52|12.72|14.47|12.67|0
1677208800000|2023-02-24 03:20:00|14.47|12.67|14.43|12.63|14.5|12.7|14.43|12.63|0
1677209100000|2023-02-24 03:25:00|14.45|12.65|14.48|12.68|14.5|12.7|14.45|12.65|0
1677209400000|2023-02-24 03:30:00|14.5|12.7|14.56|12.76|14.62|12.82|14.48|12.68|0
1677209700000|2023-02-24 03:35:00|14.54|12.74|14.54|12.74|14.58|12.78|14.52|12.72|0
1677210000000|2023-02-24 03:40:00|14.56|12.76|14.54|12.74|14.56|12.76|14.52|12.72|0
1677210300000|2023-02-24 03:45:00|14.52|12.72|14.54|12.74|14.54|12.74|14.5|12.7|0
1677210600000|2023-02-24 03:50:00|14.56|12.76|14.56|12.76|14.56|12.76|14.5|12.7|0
1677210900000|2023-02-24 03:55:00|14.58|12.78|14.56|12.76|14.6|12.8|14.52|12.72|0
1677211200000|2023-02-24 04:00:00|14.58|12.78|14.56|12.76|14.6|12.8|14.54|12.74|0
1677211500000|2023-02-24 04:05:00|14.54|12.74|14.52|12.72|14.56|12.76|14.52|12.72|0
1677211800000|2023-02-24 04:10:00|14.5|12.7|14.44|12.64|14.5|12.7|14.4|12.6|0
1677212100000|2023-02-24 04:15:00|14.42|12.62|14.38|12.58|14.44|12.64|14.38|12.58|0
1677212400000|2023-02-24 04:20:00|14.37|12.57|14.4|12.6|14.4|12.6|14.33|12.53|0
1677212700000|2023-02-24 04:25:00|14.38|12.58|14.36|12.56|14.4|12.6|14.36|12.56|0
1677213000000|2023-02-24 04:30:00|14.38|12.58|14.38|12.58|14.38|12.58|14.36|12.56|0
1677213300000|2023-02-24 04:35:00|14.36|12.56|14.27|12.47|14.38|12.58|14.25|12.45|0
1677213600000|2023-02-24 04:40:00|14.25|12.45|14.29|12.49|14.34|12.54|14.25|12.45|0
1677213900000|2023-02-24 04:45:00|14.31|12.51|14.29|12.49|14.31|12.51|14.25|12.45|0
1677214200000|2023-02-24 04:50:00|14.31|12.51|14.31|12.51|14.32|12.52|14.27|12.47|0
1677214500000|2023-02-24 04:55:00|14.29|12.49|14.29|12.49|14.31|12.51|14.27|12.47|0
1677214800000|2023-02-24 05:00:00|14.27|12.47|14.29|12.49|14.32|12.52|14.27|12.47|0
1677215100000|2023-02-24 05:05:00|14.3|12.5|14.32|12.52|14.32|12.52|14.27|12.47|0
1677215400000|2023-02-24 05:10:00|14.34|12.54|14.42|12.62|14.44|12.64|14.3|12.5|0
1677215700000|2023-02-24 05:15:00|14.43|12.63|14.44|12.64|14.47|12.67|14.42|12.62|0
1677216000000|2023-02-24 05:20:00|14.45|12.65|14.45|12.65|14.47|12.67|14.42|12.62|0
1677216300000|2023-02-24 05:25:00|14.47|12.67|14.42|12.62|14.47|12.67|14.4|12.6|0
1677216600000|2023-02-24 05:30:00|14.4|12.6|14.29|12.49|14.4|12.6|14.28|12.48|0
1677216900000|2023-02-24 05:35:00|14.3|12.5|14.36|12.56|14.4|12.6|14.3|12.5|0
1677217200000|2023-02-24 05:40:00|14.34|12.54|14.32|12.52|14.36|12.56|14.3|12.5|0
1677217500000|2023-02-24 05:45:00|14.3|12.5|14.32|12.52|14.32|12.52|14.3|12.5|0
1677217800000|2023-02-24 05:50:00|14.3|12.5|14.32|12.52|14.32|12.52|14.28|12.48|0
1677218100000|2023-02-24 05:55:00|14.34|12.54|14.32|12.52|14.37|12.57|14.3|12.5|0
1677218400000|2023-02-24 06:00:00|14.31|12.51|14.32|12.52|14.39|12.59|14.3|12.5|0
1677218700000|2023-02-24 06:05:00|14.34|12.54|14.32|12.52|14.34|12.54|14.3|12.5|0
1677219000000|2023-02-24 06:10:00|14.33|12.53|14.26|12.46|14.35|12.55|14.24|12.44|0
1677219300000|2023-02-24 06:15:00|14.24|12.44|14.18|12.38|14.24|12.44|14.17|12.37|0
1677219600000|2023-02-24 06:20:00|14.17|12.37|14.3|12.5|14.3|12.5|14.17|12.37|0
1677219900000|2023-02-24 06:25:00|14.28|12.48|14.31|12.51|14.32|12.52|14.28|12.48|0
1677220200000|2023-02-24 06:30:00|14.35|12.55|14.35|12.55|14.35|12.55|14.31|12.51|0
1677220500000|2023-02-24 06:35:00|14.33|12.53|14.29|12.49|14.33|12.53|14.28|12.48|0
1677220800000|2023-02-24 06:40:00|14.31|12.51|14.37|12.57|14.41|12.61|14.31|12.51|0
1677221100000|2023-02-24 06:45:00|14.35|12.55|14.35|12.55|14.39|12.59|14.35|12.55|0
1677221400000|2023-02-24 06:50:00|14.37|12.57|14.43|12.63|14.45|12.65|14.35|12.55|0
1677221700000|2023-02-24 06:55:00|14.42|12.62|14.35|12.55|14.42|12.62|14.31|12.51|0
1677222000000|2023-02-24 07:00:00|14.31|12.51|14.2|12.4|14.31|12.51|14.18|12.38|0
1677222300000|2023-02-24 07:05:00|14|12.6|13.92|12.52|14.02|12.62|13.83|12.43|0
1677222600000|2023-02-24 07:10:00|13.94|12.54|13.9|12.5|14|12.6|13.87|12.47|0
1677222900000|2023-02-24 07:15:00|13.89|12.49|13.92|12.52|13.94|12.54|13.87|12.47|0
1677223200000|2023-02-24 07:20:00|13.94|12.54|14.37|12.97|14.39|12.99|13.71|12.31|0
1677223500000|2023-02-24 07:25:00|14.39|12.99|14.41|13.01|14.45|13.05|14.37|12.97|0
1677223800000|2023-02-24 07:30:00|14.39|12.99|14.35|12.95|14.43|13.03|14.31|12.91|0
1677224100000|2023-02-24 07:35:00|14.37|12.97|14.33|12.93|14.38|12.98|14.31|12.91|0
1677224400000|2023-02-24 07:40:00|14.35|12.95|14.33|12.93|14.39|12.99|14.31|12.91|0
1677224700000|2023-02-24 07:45:00|14.31|12.91|14.34|12.94|14.36|12.96|14.23|12.83|0
1677225000000|2023-02-24 07:50:00|14.33|12.93|14.31|12.91|14.35|12.95|14.27|12.87|0
1677225300000|2023-02-24 07:55:00|14.29|12.89|14.31|12.91|14.31|12.91|14.27|12.87|0
1677225600000|2023-02-24 08:00:00|14.29|12.89|14.4|13|14.44|13.04|14.21|12.81|0
1677225900000|2023-02-24 08:05:00|14.38|12.98|14.29|12.89|14.46|13.06|14.25|12.85|0
1677226200000|2023-02-24 08:10:00|14.27|12.87|14.19|12.79|14.27|12.87|14.16|12.76|0
1677226500000|2023-02-24 08:15:00|14.17|12.77|14.17|12.77|14.21|12.81|14.04|12.64|0
1677226800000|2023-02-24 08:20:00|14.16|12.76|14.1|12.7|14.17|12.77|14.06|12.66|0
1677227100000|2023-02-24 08:25:00|14.09|12.69|14.29|12.89|14.29|12.89|14.06|12.66|0
1677227400000|2023-02-24 08:30:00|14.27|12.87|14.29|12.89|14.4|13|14.23|12.83|0
1677227700000|2023-02-24 08:35:00|14.27|12.87|14.28|12.88|14.31|12.91|14.21|12.81|0
1677228000000|2023-02-24 08:40:00|14.31|12.91|14.25|12.85|14.38|12.98|14.19|12.79|0
1677228300000|2023-02-24 08:45:00|14.23|12.83|14.11|12.71|14.27|12.87|14.08|12.68|0
1677228600000|2023-02-24 08:50:00|14.13|12.73|14.08|12.68|14.17|12.77|14.06|12.66|0
1677228900000|2023-02-24 08:55:00|14.06|12.66|14.04|12.64|14.08|12.68|14.04|12.64|0
1677229200000|2023-02-24 09:00:00|14.06|12.66|14.11|12.71|14.13|12.73|14.04|12.64|0
1677229500000|2023-02-24 09:05:00|14.13|12.73|14.11|12.71|14.13|12.73|14.04|12.64|0
1677229800000|2023-02-24 09:10:00|14.13|12.73|14.19|12.79|14.32|12.92|14.11|12.71|0
1677230100000|2023-02-24 09:15:00|14.17|12.77|14.24|12.84|14.28|12.88|14.13|12.73|0
1677230400000|2023-02-24 09:20:00|14.23|12.83|14.11|12.71|14.23|12.83|14.07|12.67|0
1677230700000|2023-02-24 09:25:00|14.09|12.69|14.07|12.67|14.15|12.75|14.05|12.65|0
1677231000000|2023-02-24 09:30:00|14.08|12.68|14.13|12.73|14.13|12.73|14.05|12.65|0
1677231300000|2023-02-24 09:35:00|14.11|12.71|14.17|12.77|14.17|12.77|14.09|12.69|0
1677231600000|2023-02-24 09:40:00|14.19|12.79|14.05|12.65|14.19|12.79|14.04|12.64|0
1677231900000|2023-02-24 09:45:00|14.04|12.64|13.94|12.54|14.05|12.65|13.9|12.5|0
1677232200000|2023-02-24 09:50:00|13.96|12.56|13.98|12.58|13.98|12.58|13.96|12.56|0
1677232500000|2023-02-24 09:55:00|13.96|12.56|13.94|12.54|13.96|12.56|13.9|12.5|0
1677232800000|2023-02-24 10:00:00|13.92|12.52|13.95|12.55|13.96|12.56|13.88|12.48|0
1677233100000|2023-02-24 10:05:00|13.94|12.54|14.03|12.63|14.09|12.69|13.92|12.52|0
1677233400000|2023-02-24 10:10:00|14.05|12.65|13.83|12.43|14.05|12.65|13.79|12.39|0
1677233700000|2023-02-24 10:15:00|13.81|12.41|13.81|12.41|13.85|12.45|13.73|12.33|0
1677234000000|2023-02-24 10:20:00|13.79|12.39|13.77|12.37|13.81|12.41|13.72|12.32|0
1677234300000|2023-02-24 10:25:00|13.75|12.35|13.88|12.48|13.92|12.52|13.75|12.35|0
1677234600000|2023-02-24 10:30:00|13.84|12.44|13.81|12.41|13.84|12.44|13.77|12.37|0
1677234900000|2023-02-24 10:35:00|13.82|12.42|13.73|12.33|13.86|12.46|13.71|12.31|0
1677235200000|2023-02-24 10:40:00|13.72|12.32|13.64|12.24|13.73|12.33|13.64|12.24|0
1677235500000|2023-02-24 10:45:00|13.62|12.22|13.62|12.22|13.66|12.26|13.57|12.17|0
1677235800000|2023-02-24 10:50:00|13.64|12.24|13.69|12.29|13.71|12.31|13.64|12.24|0
1677236100000|2023-02-24 10:55:00|13.68|12.28|13.73|12.33|13.77|12.37|13.66|12.26|0
1677236400000|2023-02-24 11:00:00|13.71|12.31|13.55|12.15|13.71|12.31|13.51|12.11|0
1677236700000|2023-02-24 11:05:00|13.53|12.13|13.46|12.06|13.53|12.13|13.4|12|0
1677237000000|2023-02-24 11:10:00|13.47|12.07|13.29|11.89|13.47|12.07|13.29|11.89|0
1677237300000|2023-02-24 11:15:00|13.31|11.91|13.2|11.8|13.37|11.97|13.19|11.79|0
1677237600000|2023-02-24 11:20:00|13.19|11.79|13.29|11.89|13.31|11.91|13.17|11.77|0
1677237900000|2023-02-24 11:25:00|13.31|11.91|13.24|11.84|13.38|11.98|13.24|11.84|0
1677238200000|2023-02-24 11:30:00|13.22|11.82|13.22|11.82|13.33|11.93|13.19|11.79|0
1677238500000|2023-02-24 11:35:00|13.2|11.8|13.2|11.8|13.27|11.87|13.17|11.77|0
1677238800000|2023-02-24 11:40:00|13.18|11.78|13.03|11.63|13.18|11.78|13.03|11.63|0
1677239100000|2023-02-24 11:45:00|13.01|11.61|13.53|12.13|13.57|12.17|12.75|11.35|0
1677239400000|2023-02-24 11:50:00|13.55|12.15|13.5|12.1|13.59|12.19|13.48|12.08|0
1677239700000|2023-02-24 11:55:00|13.51|12.11|13.62|12.22|13.64|12.24|13.5|12.1|0
1677240000000|2023-02-24 12:00:00|13.64|12.24|13.57|12.17|13.64|12.24|13.41|12.01|0
1677240300000|2023-02-24 12:05:00|13.53|12.13|13.58|12.18|13.6|12.2|13.48|12.08|0
1677240600000|2023-02-24 12:10:00|13.55|12.15|13.64|12.24|13.64|12.24|13.49|12.09|0
1677240900000|2023-02-24 12:15:00|13.62|12.22|13.62|12.22|13.71|12.31|13.6|12.2|0
1677241200000|2023-02-24 12:20:00|13.64|12.24|13.55|12.15|13.67|12.27|13.48|12.08|0
1677241500000|2023-02-24 12:25:00|13.53|12.13|13.6|12.2|13.66|12.26|13.53|12.13|0
1677241800000|2023-02-24 12:30:00|13.58|12.18|13.53|12.13|13.61|12.21|13.51|12.11|0
1677242100000|2023-02-24 12:35:00|13.51|12.11|13.44|12.04|13.55|12.15|13.4|12|0
1677242400000|2023-02-24 12:40:00|13.43|12.03|13.62|12.22|13.65|12.25|13.43|12.03|0
1677242700000|2023-02-24 12:45:00|13.64|12.24|13.51|12.11|13.64|12.24|13.44|12.04|0
1677243000000|2023-02-24 12:50:00|13.49|12.09|13.49|12.09|13.6|12.2|13.44|12.04|0
1677243300000|2023-02-24 12:55:00|13.47|12.07|13.45|12.05|13.51|12.11|13.44|12.04|0
1677243600000|2023-02-24 13:00:00|13.47|12.07|13.31|11.91|13.47|12.07|13.26|11.86|0
1677243900000|2023-02-24 13:05:00|13.29|11.89|13.24|11.84|13.33|11.93|13.22|11.82|0
1677244200000|2023-02-24 13:10:00|13.26|11.86|13.15|11.75|13.35|11.95|13.15|11.75|0
1677244500000|2023-02-24 13:15:00|13.13|11.73|13.29|11.89|13.31|11.91|13.12|11.72|0
1677244800000|2023-02-24 13:20:00|13.27|11.87|13.34|11.94|13.36|11.96|13.24|11.84|0
1677245100000|2023-02-24 13:25:00|13.33|11.93|13.19|11.79|13.45|12.05|13.17|11.77|0
1677245400000|2023-02-24 13:30:00|12.67|11.27|13.66|12.26|13.88|12.48|12.14|10.74|0
1677245700000|2023-02-24 13:35:00|13.63|12.23|11.97|10.57|13.63|12.23|11.89|10.49|0
1677246000000|2023-02-24 13:40:00|11.95|10.55|11.87|10.47|12.08|10.68|11.81|10.41|0
1677246300000|2023-02-24 13:45:00|11.86|10.46|12.11|10.71|12.15|10.75|11.81|10.41|0
1677246600000|2023-02-24 13:50:00|12.1|10.7|12.21|10.81|12.23|10.83|12.02|10.62|0
1677246900000|2023-02-24 13:55:00|12.23|10.83|12.11|10.71|12.43|11.03|12.11|10.71|0
1677247200000|2023-02-24 14:00:00|12.08|10.68|12.13|10.73|12.26|10.86|12.03|10.63|0
1677247500000|2023-02-24 14:05:00|12.11|10.71|12.08|10.68|12.2|10.8|12.02|10.62|0
1677247800000|2023-02-24 14:10:00|12.1|10.7|12.37|10.97|12.43|11.03|12|10.6|0
1677248100000|2023-02-24 14:15:00|12.35|10.95|12.1|10.7|12.35|10.95|12.1|10.7|0
1677248400000|2023-02-24 14:20:00|12.12|10.72|12.2|10.8|12.3|10.9|12.1|10.7|0
1677248700000|2023-02-24 14:25:00|12.22|10.82|12.37|10.97|12.45|11.05|12.18|10.78|0
1677249000000|2023-02-24 14:30:00|12.28|10.88|12.63|11.23|12.7|11.3|12.2|10.8|0
1677249300000|2023-02-24 14:35:00|12.62|11.22|12.94|11.54|12.97|11.57|12.36|10.96|0
1677249600000|2023-02-24 14:40:00|13.06|11.66|12.69|11.29|13.06|11.66|12.17|10.77|0
1677249900000|2023-02-24 14:45:00|12.71|11.31|12.48|11.08|12.71|11.31|12.31|10.91|0
1677250200000|2023-02-24 14:50:00|12.46|11.06|12.64|11.24|12.64|11.24|12.34|10.94|0
1677250500000|2023-02-24 14:55:00|12.62|11.22|12.5|11.1|12.81|11.41|12.34|10.94|0
1677250800000|2023-02-24 15:00:00|12.46|11.06|12.84|11.44|13.05|11.65|12.28|10.88|0
1677251100000|2023-02-24 15:05:00|12.86|11.46|12.67|11.27|13.12|11.72|12.49|11.09|0
1677251400000|2023-02-24 15:10:00|12.66|11.26|12.37|10.97|12.72|11.32|12.33|10.93|0
1677251700000|2023-02-24 15:15:00|12.42|11.02|12.28|10.88|12.51|11.11|12.11|10.71|0
1677252000000|2023-02-24 15:20:00|12.29|10.89|12.18|10.78|12.42|11.02|12.11|10.71|0
1677252300000|2023-02-24 15:25:00|12.15|10.75|12.76|11.36|12.76|11.36|12.11|10.71|0
1677252600000|2023-02-24 15:30:00|12.71|11.31|12.73|11.33|12.81|11.41|12.48|11.08|0
1677252900000|2023-02-24 15:35:00|12.76|11.36|12.64|11.24|12.93|11.53|12.56|11.16|0
1677253200000|2023-02-24 15:40:00|12.63|11.23|12.83|11.43|12.83|11.43|12.44|11.04|0
1677253500000|2023-02-24 15:45:00|12.79|11.39|12.64|11.24|13.06|11.66|12.64|11.24|0
1677253800000|2023-02-24 15:50:00|12.61|11.21|12.49|11.09|12.64|11.24|12.43|11.03|0
1677254100000|2023-02-24 15:55:00|12.46|11.06|12.61|11.21|12.64|11.24|12.34|10.94|0
1677254400000|2023-02-24 16:00:00|12.64|11.24|12.56|11.16|12.79|11.39|12.56|11.16|0
1677254700000|2023-02-24 16:05:00|12.59|11.19|12.96|11.56|13.04|11.64|12.59|11.19|0
1677255000000|2023-02-24 16:10:00|12.98|11.58|13.01|11.61|13.15|11.75|12.94|11.54|0
1677255300000|2023-02-24 16:15:00|12.99|11.59|13.13|11.73|13.3|11.9|12.98|11.58|0
1677255600000|2023-02-24 16:20:00|13.15|11.75|13.18|11.78|13.34|11.94|12.96|11.56|0
1677255900000|2023-02-24 16:25:00|13.2|11.8|13.04|11.64|13.67|12.27|13.04|11.64|0
1677256200000|2023-02-24 16:30:00|13.08|11.68|13.12|11.72|13.32|11.92|12.87|11.47|0
1677256500000|2023-02-24 16:35:00|13.14|11.74|12.88|11.48|13.14|11.74|12.83|11.43|0
1677256800000|2023-02-24 16:40:00|12.83|11.43|13.35|11.95|13.51|12.11|12.83|11.43|0
1677257100000|2023-02-24 16:45:00|13.37|11.97|13.6|12.2|13.7|12.3|13.33|11.93|0
1677257400000|2023-02-24 16:50:00|13.61|12.21|13.49|12.09|13.96|12.56|13.49|12.09|0
1677257700000|2023-02-24 16:55:00|13.51|12.11|13.42|12.02|13.65|12.25|13.33|11.93|0
1677258000000|2023-02-24 17:00:00|13.44|12.04|13.23|11.83|13.58|12.18|13.21|11.81|0
1677258300000|2023-02-24 17:05:00|13.26|11.86|13.22|11.82|13.28|11.88|13.07|11.67|0
1677258600000|2023-02-24 17:10:00|13.24|11.84|13.38|11.98|13.38|11.98|13.16|11.76|0
1677258900000|2023-02-24 17:15:00|13.4|12|13.1|11.7|13.42|12.02|13.02|11.62|0
1677259200000|2023-02-24 17:20:00|13.09|11.69|13.22|11.82|13.31|11.91|13.03|11.63|0
1677259500000|2023-02-24 17:25:00|13.21|11.81|13.19|11.79|13.27|11.87|12.98|11.58|0
1677259800000|2023-02-24 17:30:00|13.21|11.81|13.08|11.68|13.45|12.05|13.05|11.65|0
1677260100000|2023-02-24 17:35:00|13.12|11.72|12.95|11.55|13.15|11.75|12.93|11.53|0
1677260400000|2023-02-24 17:40:00|12.96|11.56|12.81|11.41|13|11.6|12.78|11.38|0
1677260700000|2023-02-24 17:45:00|12.79|11.39|12.64|11.24|12.79|11.39|12.59|11.19|0
1677261000000|2023-02-24 17:50:00|12.62|11.22|12.65|11.25|12.71|11.31|12.57|11.17|0
1677261300000|2023-02-24 17:55:00|12.64|11.24|12.54|11.14|12.64|11.24|12.51|11.11|0
1677261600000|2023-02-24 18:00:00|12.52|11.12|12.57|11.17|12.71|11.31|12.47|11.07|0
1677261900000|2023-02-24 18:05:00|12.56|11.16|12.37|10.97|12.61|11.21|12.34|10.94|0
1677262200000|2023-02-24 18:10:00|12.39|10.99|12.41|11.01|12.46|11.06|12.33|10.93|0
1677262500000|2023-02-24 18:15:00|12.39|10.99|12.59|11.19|12.59|11.19|12.37|10.97|0
1677262800000|2023-02-24 18:20:00|12.61|11.21|12.85|11.45|12.94|11.54|12.57|11.17|0
1677263100000|2023-02-24 18:25:00|12.87|11.47|12.87|11.47|13.03|11.63|12.82|11.42|0
1677263400000|2023-02-24 18:30:00|12.84|11.44|12.7|11.3|12.87|11.47|12.49|11.09|0
1677263700000|2023-02-24 18:35:00|12.72|11.32|12.87|11.47|12.89|11.49|12.7|11.3|0
1677264000000|2023-02-24 18:40:00|12.89|11.49|13.03|11.63|13.06|11.66|12.86|11.46|0
1677264300000|2023-02-24 18:45:00|13.04|11.64|13.13|11.73|13.25|11.85|12.97|11.57|0
1677264600000|2023-02-24 18:50:00|13.09|11.69|13.3|11.9|13.32|11.92|13.09|11.69|0
1677264900000|2023-02-24 18:55:00|13.32|11.92|13.2|11.8|13.39|11.99|13.09|11.69|0
1677265200000|2023-02-24 19:00:00|13.21|11.81|13.32|11.92|13.42|12.02|13.11|11.71|0
1677265500000|2023-02-24 19:05:00|13.34|11.94|13.41|12.01|13.48|12.08|13.25|11.85|0
1677265800000|2023-02-24 19:10:00|13.39|11.99|13.25|11.85|13.41|12.01|13.06|11.66|0
1677266100000|2023-02-24 19:15:00|13.28|11.88|13.53|12.13|13.56|12.16|13.28|11.88|0
1677266400000|2023-02-24 19:20:00|13.55|12.15|13.39|11.99|13.61|12.21|13.3|11.9|0
1677266700000|2023-02-24 19:25:00|13.37|11.97|13.33|11.93|13.58|12.18|13.3|11.9|0
1677267000000|2023-02-24 19:30:00|13.35|11.95|13.19|11.79|13.39|11.99|13.09|11.69|0
1677267300000|2023-02-24 19:35:00|13.18|11.78|13.24|11.84|13.28|11.88|13.09|11.69|0
1677267600000|2023-02-24 19:40:00|13.21|11.81|13|11.6|13.23|11.83|12.9|11.5|0
1677267900000|2023-02-24 19:45:00|12.99|11.59|13.56|12.16|13.61|12.21|12.93|11.53|0
1677268200000|2023-02-24 19:50:00|13.58|12.18|13.74|12.34|13.85|12.45|13.56|12.16|0
1677268500000|2023-02-24 19:55:00|13.76|12.36|14.05|12.65|14.27|12.87|13.68|12.28|0
1677268800000|2023-02-24 20:00:00|14.08|12.68|13.85|12.45|14.4|13|13.84|12.44|0
1677269100000|2023-02-24 20:05:00|13.86|12.46|14.17|12.77|14.23|12.83|13.86|12.46|0
1677269400000|2023-02-24 20:10:00|14.19|12.79|13.84|12.44|14.23|12.83|13.83|12.43|0
1677269700000|2023-02-24 20:15:00|13.83|12.43|14.03|12.63|14.03|12.63|13.7|12.3|0
1677270000000|2023-02-24 20:20:00|14.04|12.64|13.92|12.52|14.19|12.79|13.92|12.52|0
1677270300000|2023-02-24 20:25:00|13.94|12.54|13.59|12.19|14.09|12.69|13.58|12.18|0
1677270600000|2023-02-24 20:30:00|13.6|12.2|13.18|11.78|13.67|12.27|13.14|11.74|0
1677270900000|2023-02-24 20:35:00|13.11|11.71|12.95|11.55|13.14|11.74|12.87|11.47|0
1677271200000|2023-02-24 20:40:00|12.94|11.54|13.77|12.37|13.88|12.48|12.87|11.47|0
1677271500000|2023-02-24 20:45:00|13.75|12.35|13.68|12.28|13.77|12.37|13.57|12.17|0
1677271800000|2023-02-24 20:50:00|13.61|12.21|13.91|12.51|13.91|12.51|13.36|11.96|0
1677272100000|2023-02-24 20:55:00|13.95|12.55|14.35|12.95|14.46|13.06|13.93|12.53|0
1677272400000|2023-02-24 21:00:00|14.37|12.97|13.97|12.57|14.37|12.97|13.9|12.5|0
1677272700000|2023-02-24 21:05:00|13.95|12.55|14.03|12.63|14.03|12.63|13.92|12.52|0
1677273000000|2023-02-24 21:10:00|14.05|12.65|14.06|12.66|14.06|12.66|14.03|12.63|0
1677460800000|2023-02-27 01:20:00|14.35|12.55|14.29|12.49|14.35|12.55|14.27|12.47|0
1677461100000|2023-02-27 01:25:00|14.31|12.51|14.35|12.55|14.4|12.6|14.31|12.51|0
1677461400000|2023-02-27 01:30:00|14.38|12.58|14.42|12.62|14.51|12.71|14.36|12.56|0
1677461700000|2023-02-27 01:35:00|14.4|12.6|14.49|12.69|14.53|12.73|14.4|12.6|0
1677462000000|2023-02-27 01:40:00|14.51|12.71|14.55|12.75|14.57|12.77|14.42|12.62|0
1677462300000|2023-02-27 01:45:00|14.57|12.77|14.73|12.93|14.73|12.93|14.53|12.73|0
1677462600000|2023-02-27 01:50:00|14.72|12.92|14.73|12.93|14.75|12.95|14.64|12.84|0
1677462900000|2023-02-27 01:55:00|14.75|12.95|14.68|12.88|14.75|12.95|14.66|12.86|0
1677463200000|2023-02-27 02:00:00|14.67|12.87|14.75|12.95|14.75|12.95|14.67|12.87|0
1677463500000|2023-02-27 02:05:00|14.77|12.97|14.62|12.82|14.77|12.97|14.6|12.8|0
1677463800000|2023-02-27 02:10:00|14.6|12.8|14.67|12.87|14.71|12.91|14.6|12.8|0
1677464100000|2023-02-27 02:15:00|14.69|12.89|14.77|12.97|14.81|13.01|14.69|12.89|0
1677464400000|2023-02-27 02:20:00|14.75|12.95|14.71|12.91|14.77|12.97|14.71|12.91|0
1677464700000|2023-02-27 02:25:00|14.69|12.89|14.71|12.91|14.75|12.95|14.69|12.89|0
1677465000000|2023-02-27 02:30:00|14.73|12.93|14.73|12.93|14.77|12.97|14.73|12.93|0
1677465300000|2023-02-27 02:35:00|14.75|12.95|14.67|12.87|14.75|12.95|14.66|12.86|0
1677465600000|2023-02-27 02:40:00|14.65|12.85|14.56|12.76|14.67|12.87|14.54|12.74|0
1677465900000|2023-02-27 02:45:00|14.58|12.78|14.6|12.8|14.62|12.82|14.58|12.78|0
1677466200000|2023-02-27 02:50:00|14.58|12.78|14.63|12.83|14.67|12.87|14.58|12.78|0
1677466500000|2023-02-27 02:55:00|14.64|12.84|14.65|12.85|14.67|12.87|14.63|12.83|0
1677466800000|2023-02-27 03:00:00|14.67|12.87|14.59|12.79|14.69|12.89|14.59|12.79|0
1677467100000|2023-02-27 03:05:00|14.58|12.78|14.56|12.76|14.58|12.78|14.52|12.72|0
1677467400000|2023-02-27 03:10:00|14.58|12.78|14.56|12.76|14.61|12.81|14.54|12.74|0
1677467700000|2023-02-27 03:15:00|14.54|12.74|14.57|12.77|14.58|12.78|14.54|12.74|0
1677468000000|2023-02-27 03:20:00|14.56|12.76|14.57|12.77|14.61|12.81|14.52|12.72|0
1677468300000|2023-02-27 03:25:00|14.56|12.76|14.48|12.68|14.57|12.77|14.48|12.68|0
1677468600000|2023-02-27 03:30:00|14.5|12.7|14.42|12.62|14.52|12.72|14.41|12.61|0
1677468900000|2023-02-27 03:35:00|14.44|12.64|14.41|12.61|14.46|12.66|14.41|12.61|0
1677469200000|2023-02-27 03:40:00|14.37|12.57|14.37|12.57|14.39|12.59|14.33|12.53|0
1677469500000|2023-02-27 03:45:00|14.35|12.55|14.31|12.51|14.37|12.57|14.31|12.51|0
1677469800000|2023-02-27 03:50:00|14.29|12.49|14.35|12.55|14.37|12.57|14.29|12.49|0
1677470100000|2023-02-27 03:55:00|14.33|12.53|14.4|12.6|14.4|12.6|14.31|12.51|0
1677470400000|2023-02-27 04:00:00|14.38|12.58|14.4|12.6|14.44|12.64|14.38|12.58|0
1677470700000|2023-02-27 04:05:00|14.38|12.58|14.38|12.58|14.38|12.58|14.37|12.57|0
1677471000000|2023-02-27 04:10:00|14.4|12.6|14.38|12.58|14.4|12.6|14.38|12.58|0
1677471300000|2023-02-27 04:15:00|14.4|12.6|14.42|12.62|14.42|12.62|14.4|12.6|0
1677471600000|2023-02-27 04:20:00|14.41|12.61|14.42|12.62|14.42|12.62|14.4|12.6|0
1677471900000|2023-02-27 04:25:00|14.4|12.6|14.36|12.56|14.42|12.62|14.36|12.56|0
1677472200000|2023-02-27 04:30:00|14.38|12.58|14.38|12.58|14.4|12.6|14.36|12.56|0
1677472500000|2023-02-27 04:35:00|14.4|12.6|14.38|12.58|14.47|12.67|14.38|12.58|0
1677472800000|2023-02-27 04:40:00|14.36|12.56|14.36|12.56|14.4|12.6|14.36|12.56|0
1677473100000|2023-02-27 04:45:00|14.38|12.58|14.33|12.53|14.42|12.62|14.32|12.52|0
1677473400000|2023-02-27 04:50:00|14.32|12.52|14.36|12.56|14.38|12.58|14.32|12.52|0
1677473700000|2023-02-27 04:55:00|14.38|12.58|14.42|12.62|14.43|12.63|14.38|12.58|0
1677474000000|2023-02-27 05:00:00|14.43|12.63|14.38|12.58|14.43|12.63|14.36|12.56|0
1677474300000|2023-02-27 05:05:00|14.4|12.6|14.32|12.52|14.43|12.63|14.32|12.52|0
1677474600000|2023-02-27 05:10:00|14.3|12.5|14.32|12.52|14.34|12.54|14.3|12.5|0
1677474900000|2023-02-27 05:15:00|14.3|12.5|14.32|12.52|14.36|12.56|14.3|12.5|0
1677475200000|2023-02-27 05:20:00|14.3|12.5|14.08|12.28|14.32|12.52|14.08|12.28|0
1677475500000|2023-02-27 05:25:00|14.1|12.3|14.03|12.23|14.1|12.3|14.01|12.21|0
1677475800000|2023-02-27 05:30:00|14.05|12.25|13.99|12.19|14.08|12.28|13.94|12.14|0
1677476100000|2023-02-27 05:35:00|14|12.2|14.1|12.3|14.1|12.3|13.99|12.19|0
1677476400000|2023-02-27 05:40:00|14.08|12.28|14.1|12.3|14.1|12.3|14.06|12.26|0
1677476700000|2023-02-27 05:45:00|14.08|12.28|14.06|12.26|14.14|12.34|14.05|12.25|0
1677477000000|2023-02-27 05:50:00|14.08|12.28|14.08|12.28|14.14|12.34|14.06|12.26|0
1677477300000|2023-02-27 05:55:00|14.1|12.3|14.03|12.23|14.12|12.32|14.03|12.23|0
1677477600000|2023-02-27 06:00:00|14.04|12.24|14.03|12.23|14.08|12.28|14.01|12.21|0
1677477900000|2023-02-27 06:05:00|14.04|12.24|14.04|12.24|14.12|12.32|14.02|12.22|0
1677478200000|2023-02-27 06:10:00|14.06|12.26|14.06|12.26|14.15|12.35|14.06|12.26|0
1677478500000|2023-02-27 06:15:00|14.07|12.27|14.11|12.31|14.13|12.33|14.07|12.27|0
1677478800000|2023-02-27 06:20:00|14.13|12.33|14.1|12.3|14.15|12.35|14.1|12.3|0
1677479100000|2023-02-27 06:25:00|14.11|12.31|14.02|12.22|14.11|12.31|14.02|12.22|0
1677479400000|2023-02-27 06:30:00|14.04|12.24|13.97|12.17|14.08|12.28|13.95|12.15|0
1677479700000|2023-02-27 06:35:00|13.99|12.19|14.02|12.22|14.04|12.24|13.97|12.17|0
1677480000000|2023-02-27 06:40:00|14|12.2|13.97|12.17|14.04|12.24|13.93|12.13|0
1677480300000|2023-02-27 06:45:00|13.95|12.15|13.98|12.18|14.02|12.22|13.95|12.15|0
1677480600000|2023-02-27 06:50:00|13.97|12.17|14.06|12.26|14.11|12.31|13.97|12.17|0
1677480900000|2023-02-27 06:55:00|14.07|12.27|14|12.2|14.11|12.31|13.98|12.18|0
1677481200000|2023-02-27 07:00:00|13.97|12.17|14.99|13.19|15.01|13.21|13.95|12.15|0
1677481500000|2023-02-27 07:05:00|14.79|13.39|14.93|13.51|14.95|13.53|14.77|13.37|0
1677481800000|2023-02-27 07:10:00|14.91|13.49|14.93|13.51|14.97|13.55|14.87|13.46|0
1677482100000|2023-02-27 07:15:00|14.95|13.53|15.07|13.64|15.09|13.66|14.93|13.51|0
1677482400000|2023-02-27 07:20:00|15.05|13.62|14.79|13.38|15.19|13.75|14.77|13.36|0
1677482700000|2023-02-27 07:25:00|14.81|13.4|14.87|13.45|14.91|13.49|14.79|13.38|0
1677483000000|2023-02-27 07:30:00|14.85|13.43|14.71|13.31|15.21|13.76|14.7|13.3|0
1677483300000|2023-02-27 07:35:00|14.7|13.3|14.35|12.95|14.77|13.37|14.33|12.93|0
1677483600000|2023-02-27 07:40:00|14.33|12.93|14.46|13.06|14.5|13.1|14.33|12.93|0
1677483900000|2023-02-27 07:45:00|14.48|13.08|14.48|13.08|14.57|13.17|14.48|13.08|0
1677484200000|2023-02-27 07:50:00|14.46|13.06|14.52|13.12|14.59|13.19|14.46|13.06|0
1677484500000|2023-02-27 07:55:00|14.53|13.13|14.52|13.12|14.57|13.17|14.5|13.1|0
1677484800000|2023-02-27 08:00:00|14.55|13.15|14.94|13.52|15.21|13.76|14.55|13.15|0
1677485100000|2023-02-27 08:05:00|14.95|13.53|15.08|13.64|15.11|13.67|14.84|13.43|0
1677485400000|2023-02-27 08:10:00|15.07|13.63|15.01|13.58|15.15|13.7|14.94|13.52|0
1677485700000|2023-02-27 08:15:00|14.98|13.56|14.89|13.47|15.11|13.67|14.84|13.43|0
1677486000000|2023-02-27 08:20:00|14.86|13.45|15.02|13.59|15.04|13.61|14.86|13.45|0
1677486300000|2023-02-27 08:25:00|15.04|13.61|15.08|13.65|15.1|13.67|14.88|13.46|0
1677486600000|2023-02-27 08:30:00|15.1|13.67|15.07|13.64|15.15|13.7|15.02|13.59|0
1677486900000|2023-02-27 08:35:00|15.06|13.63|15.18|13.74|15.21|13.76|15.06|13.63|0
1677487200000|2023-02-27 08:40:00|15.16|13.72|15.25|13.79|15.37|13.91|15.16|13.72|0
1677487500000|2023-02-27 08:45:00|15.23|13.78|15.16|13.72|15.33|13.87|15.04|13.61|0
1677487800000|2023-02-27 08:50:00|15.15|13.71|15.27|13.81|15.27|13.81|15.1|13.66|0
1677488100000|2023-02-27 08:55:00|15.25|13.8|15.04|13.61|15.31|13.85|15.04|13.61|0
1677488400000|2023-02-27 09:00:00|15.08|13.64|15.04|13.61|15.24|13.79|15|13.57|0
1677488700000|2023-02-27 09:05:00|15.06|13.63|15.01|13.58|15.11|13.67|14.98|13.55|0
1677489000000|2023-02-27 09:10:00|15|13.57|15.12|13.68|15.16|13.72|14.98|13.55|0
1677489300000|2023-02-27 09:15:00|15.1|13.66|15.1|13.66|15.18|13.73|15.08|13.64|0
1677489600000|2023-02-27 09:20:00|15.12|13.68|15.3|13.85|15.32|13.86|15.1|13.66|0
1677489900000|2023-02-27 09:25:00|15.28|13.83|15.3|13.85|15.32|13.86|15.26|13.81|0
1677490200000|2023-02-27 09:30:00|15.32|13.86|15.43|13.96|15.47|13.99|15.26|13.81|0
1677490500000|2023-02-27 09:35:00|15.41|13.94|15.32|13.86|15.41|13.94|15.28|13.83|0
1677490800000|2023-02-27 09:40:00|15.34|13.88|15.47|13.99|15.53|14.05|15.34|13.88|0
1677491100000|2023-02-27 09:45:00|15.45|13.97|15.33|13.87|15.49|14.01|15.32|13.86|0
1677491400000|2023-02-27 09:50:00|15.34|13.88|15.28|13.82|15.42|13.95|15.28|13.82|0
1677491700000|2023-02-27 09:55:00|15.26|13.81|15.24|13.79|15.3|13.84|15.22|13.77|0
1677492000000|2023-02-27 10:00:00|15.26|13.8|15.36|13.9|15.38|13.92|15.24|13.79|0
1677492300000|2023-02-27 10:05:00|15.34|13.88|15.38|13.92|15.42|13.95|15.3|13.84|0
1677492600000|2023-02-27 10:10:00|15.4|13.93|15.61|14.12|15.61|14.12|15.4|13.93|0
1677492900000|2023-02-27 10:15:00|15.59|14.1|15.32|13.86|15.63|14.14|15.32|13.86|0
1677493200000|2023-02-27 10:20:00|15.34|13.88|15.32|13.86|15.38|13.91|15.3|13.84|0
1677493500000|2023-02-27 10:25:00|15.34|13.88|15.4|13.93|15.4|13.93|15.3|13.84|0
1677493800000|2023-02-27 10:30:00|15.38|13.91|15.34|13.88|15.4|13.93|15.32|13.86|0
1677494100000|2023-02-27 10:35:00|15.32|13.86|15.29|13.84|15.42|13.95|15.29|13.84|0
1677494400000|2023-02-27 10:40:00|15.32|13.86|15.31|13.86|15.36|13.89|15.25|13.8|0
1677494700000|2023-02-27 10:45:00|15.29|13.84|15.38|13.91|15.4|13.93|15.29|13.84|0
1677495000000|2023-02-27 10:50:00|15.36|13.89|15.39|13.92|15.4|13.93|15.29|13.84|0
1677495300000|2023-02-27 10:55:00|15.38|13.91|15.25|13.8|15.42|13.95|15.23|13.78|0
1677495600000|2023-02-27 11:00:00|15.27|13.82|15.31|13.85|15.32|13.86|15.21|13.76|0
1677495900000|2023-02-27 11:05:00|15.29|13.84|15.35|13.89|15.39|13.93|15.23|13.78|0
1677496200000|2023-02-27 11:10:00|15.33|13.87|15.31|13.85|15.33|13.87|15.28|13.82|0
1677496500000|2023-02-27 11:15:00|15.33|13.87|15.33|13.87|15.35|13.89|15.29|13.83|0
1677496800000|2023-02-27 11:20:00|15.35|13.89|15.29|13.83|15.35|13.89|15.23|13.78|0
1677497100000|2023-02-27 11:25:00|15.27|13.81|15.41|13.94|15.41|13.94|15.27|13.81|0
1677497400000|2023-02-27 11:30:00|15.42|13.95|15.43|13.96|15.5|14.02|15.41|13.94|0
1677497700000|2023-02-27 11:35:00|15.45|13.98|15.31|13.85|15.47|14|15.31|13.85|0
1677498000000|2023-02-27 11:40:00|15.33|13.87|15.31|13.85|15.35|13.89|15.29|13.83|0
1677498300000|2023-02-27 11:45:00|15.33|13.87|14.74|13.33|15.49|14.01|14.54|13.14|0
1677498600000|2023-02-27 11:50:00|14.76|13.35|14.74|13.33|14.76|13.35|14.72|13.31|0
1677498900000|2023-02-27 11:55:00|14.73|13.32|14.77|13.37|14.78|13.38|14.64|13.24|0
1677499200000|2023-02-27 12:00:00|14.78|13.38|14.9|13.48|14.92|13.5|14.78|13.38|0
1677499500000|2023-02-27 12:05:00|14.92|13.5|14.87|13.46|14.96|13.53|14.85|13.44|0
1677499800000|2023-02-27 12:10:00|14.89|13.48|14.96|13.53|14.98|13.55|14.85|13.44|0
1677500100000|2023-02-27 12:15:00|14.98|13.55|15.02|13.59|15.04|13.6|14.96|13.53|0
1677500400000|2023-02-27 12:20:00|15|13.57|14.81|13.4|15.02|13.59|14.81|13.4|0
1677500700000|2023-02-27 12:25:00|14.79|13.38|14.79|13.38|14.81|13.4|14.71|13.31|0
1677501000000|2023-02-27 12:30:00|14.8|13.39|15.01|13.58|15.03|13.6|14.8|13.39|0
1677501300000|2023-02-27 12:35:00|14.99|13.57|14.83|13.42|15.01|13.58|14.83|13.42|0
1677501600000|2023-02-27 12:40:00|14.84|13.43|14.89|13.47|14.89|13.47|14.83|13.42|0
1677501900000|2023-02-27 12:45:00|14.87|13.45|14.87|13.45|14.93|13.51|14.85|13.44|0
1677502200000|2023-02-27 12:50:00|14.85|13.44|14.65|13.25|14.89|13.47|14.63|13.23|0
1677502500000|2023-02-27 12:55:00|14.67|13.27|14.67|13.27|14.69|13.29|14.56|13.16|0
1677502800000|2023-02-27 13:00:00|14.69|13.29|14.03|12.63|14.71|13.31|14.01|12.61|0
1677503100000|2023-02-27 13:05:00|14.04|12.64|14.14|12.74|14.16|12.76|14|12.6|0
1677503400000|2023-02-27 13:10:00|14.15|12.75|14.18|12.78|14.21|12.81|14.12|12.72|0
1677503700000|2023-02-27 13:15:00|14.19|12.79|14.31|12.91|14.36|12.96|14.16|12.76|0
1677504000000|2023-02-27 13:20:00|14.33|12.93|14.48|13.08|14.5|13.1|14.31|12.91|0
1677504300000|2023-02-27 13:25:00|14.49|13.09|14.38|12.98|14.49|13.09|14.38|12.98|0
1677504600000|2023-02-27 13:30:00|14.36|12.96|14.67|13.27|14.69|13.29|14.31|12.91|0
1677504900000|2023-02-27 13:35:00|14.63|13.23|15.03|13.6|15.11|13.67|14.63|13.23|0
1677505200000|2023-02-27 13:40:00|15.05|13.62|15.22|13.77|15.32|13.86|14.97|13.54|0
1677505500000|2023-02-27 13:45:00|15.24|13.79|15.36|13.9|15.38|13.92|15.19|13.75|0
1677505800000|2023-02-27 13:50:00|15.38|13.92|15.53|14.05|15.72|14.22|15.3|13.84|0
1677506100000|2023-02-27 13:55:00|15.51|14.03|15.23|13.78|15.76|14.26|15.23|13.78|0
1677506400000|2023-02-27 14:00:00|15.27|13.81|15.2|13.76|15.41|13.95|15.2|13.76|0
1677506700000|2023-02-27 14:05:00|15.25|13.79|15.1|13.66|15.25|13.79|15.06|13.63|0
1677507000000|2023-02-27 14:10:00|15.12|13.68|15.12|13.68|15.18|13.74|15|13.57|0
1677507300000|2023-02-27 14:15:00|15.1|13.66|15.02|13.59|15.1|13.66|15|13.57|0
1677507600000|2023-02-27 14:20:00|15.03|13.6|15.22|13.77|15.31|13.85|15.03|13.6|0
1677507900000|2023-02-27 14:25:00|15.2|13.75|15.22|13.77|15.31|13.85|15.08|13.64|0
1677508200000|2023-02-27 14:30:00|15.26|13.81|14.75|13.34|15.29|13.83|14.71|13.31|0
1677508500000|2023-02-27 14:35:00|14.73|13.33|14.76|13.35|15.04|13.6|14.63|13.23|0
1677508800000|2023-02-27 14:40:00|14.75|13.34|14.7|13.3|15.1|13.66|14.31|12.91|0
1677509100000|2023-02-27 14:45:00|14.66|13.26|14.7|13.3|14.84|13.43|14.53|13.13|0
1677509400000|2023-02-27 14:50:00|14.74|13.34|15.01|13.58|15.15|13.71|14.7|13.3|0
1677509700000|2023-02-27 14:55:00|15.03|13.6|15.51|14.03|15.55|14.07|15.03|13.6|0
1677510000000|2023-02-27 15:00:00|15.54|14.06|15.74|14.24|15.85|14.34|15.36|13.9|0
1677510300000|2023-02-27 15:05:00|15.81|14.3|16.22|14.67|16.35|14.79|15.72|14.22|0
1677510600000|2023-02-27 15:10:00|16.24|14.69|16.04|14.51|16.24|14.69|15.89|14.38|0
1677510900000|2023-02-27 15:15:00|16.09|14.55|16.17|14.63|16.26|14.71|15.98|14.46|0
1677511200000|2023-02-27 15:20:00|16.24|14.69|15.95|14.44|16.24|14.69|15.83|14.32|0
1677511500000|2023-02-27 15:25:00|16|14.47|16.06|14.53|16.44|14.87|16|14.47|0
1677511800000|2023-02-27 15:30:00|16.04|14.51|15.93|14.42|16.22|14.67|15.8|14.3|0
1677512100000|2023-02-27 15:35:00|15.91|14.4|14.79|13.38|15.91|14.4|14.65|13.25|0
1677512400000|2023-02-27 15:40:00|14.74|13.34|14.81|13.4|14.81|13.4|14.34|12.94|0
1677512700000|2023-02-27 15:45:00|14.78|13.38|14.65|13.25|14.78|13.38|14.38|12.98|0
1677513000000|2023-02-27 15:50:00|14.66|13.26|14.64|13.24|14.76|13.36|14.47|13.07|0
1677513300000|2023-02-27 15:55:00|14.61|13.21|14.63|13.23|14.64|13.24|14.19|12.79|0
1677513600000|2023-02-27 16:00:00|14.66|13.26|14.64|13.24|14.86|13.45|14.6|13.2|0
1677513900000|2023-02-27 16:05:00|14.68|13.28|14.84|13.43|14.88|13.47|14.66|13.26|0
1677514200000|2023-02-27 16:10:00|14.86|13.45|14.28|12.88|14.95|13.52|14.15|12.75|0
1677514500000|2023-02-27 16:15:00|14.26|12.86|14.11|12.71|14.41|13.01|14.04|12.64|0
1677514800000|2023-02-27 16:20:00|14.19|12.79|13.98|12.58|14.26|12.86|13.98|12.58|0
1677515100000|2023-02-27 16:25:00|14|12.6|14.02|12.62|14.15|12.75|13.91|12.51|0
1677515400000|2023-02-27 16:30:00|14.04|12.64|14.14|12.74|14.19|12.79|13.18|11.78|0
1677515700000|2023-02-27 16:35:00|14.15|12.75|14.38|12.98|14.42|13.02|14.06|12.66|0
1677516000000|2023-02-27 16:40:00|14.4|13|14.38|12.98|14.47|13.07|14.32|12.92|0
1677516300000|2023-02-27 16:45:00|14.36|12.96|14.49|13.09|14.55|13.15|14.31|12.91|0
1677516600000|2023-02-27 16:50:00|14.51|13.11|14.44|13.04|14.55|13.15|14.34|12.94|0
1677516900000|2023-02-27 16:55:00|14.45|13.05|14.45|13.05|14.55|13.15|14.36|12.96|0
1677517200000|2023-02-27 17:00:00|14.47|13.07|14.32|12.92|14.51|13.11|14.14|12.74|0
1677517500000|2023-02-27 17:05:00|14.3|12.9|14.12|12.72|14.36|12.96|14.1|12.7|0
1677517800000|2023-02-27 17:10:00|14.13|12.73|14.32|12.92|14.4|13|14.02|12.62|0
1677518100000|2023-02-27 17:15:00|14.34|12.94|14.11|12.71|14.45|13.05|14.09|12.69|0
1677518400000|2023-02-27 17:20:00|14.09|12.69|13.89|12.49|14.09|12.69|13.74|12.34|0
1677518700000|2023-02-27 17:25:00|13.9|12.5|14.18|12.78|14.22|12.82|13.9|12.5|0
1677519000000|2023-02-27 17:30:00|14.16|12.76|14.42|13.02|14.58|13.18|14.14|12.74|0
1677519300000|2023-02-27 17:35:00|14.44|13.04|14.34|12.94|14.59|13.19|14.32|12.92|0
1677519600000|2023-02-27 17:40:00|14.36|12.96|14.23|12.83|14.38|12.98|14.15|12.75|0
1677519900000|2023-02-27 17:45:00|14.26|12.86|14.39|12.99|14.47|13.07|14.23|12.83|0
1677520200000|2023-02-27 17:50:00|14.41|13.01|14.37|12.97|14.53|13.13|14.22|12.82|0
1677520500000|2023-02-27 17:55:00|14.39|12.99|14.51|13.11|14.56|13.16|14.39|12.99|0
1677520800000|2023-02-27 18:00:00|14.47|13.07|14.49|13.09|14.62|13.22|14.47|13.07|0
1677521100000|2023-02-27 18:05:00|14.51|13.11|14.56|13.16|14.58|13.18|14.39|12.99|0
1677521400000|2023-02-27 18:10:00|14.54|13.14|14.76|13.35|14.76|13.35|14.51|13.11|0
1677521700000|2023-02-27 18:15:00|14.72|13.31|14.7|13.3|14.88|13.46|14.68|13.28|0
1677522000000|2023-02-27 18:20:00|14.72|13.31|14.54|13.14|14.78|13.37|14.43|13.03|0
1677522300000|2023-02-27 18:25:00|14.52|13.12|14.56|13.16|14.64|13.24|14.41|13.01|0
1677522600000|2023-02-27 18:30:00|14.54|13.14|14.52|13.12|14.66|13.26|14.41|13.01|0
1677522900000|2023-02-27 18:35:00|14.54|13.14|14.43|13.03|14.56|13.16|14.3|12.9|0
1677523200000|2023-02-27 18:40:00|14.48|13.08|14.22|12.82|14.52|13.12|14.16|12.76|0
1677523500000|2023-02-27 18:45:00|14.2|12.8|14.09|12.69|14.2|12.8|14.05|12.65|0
1677523800000|2023-02-27 18:50:00|14.07|12.67|14.33|12.93|14.39|12.99|14.07|12.67|0
1677524100000|2023-02-27 18:55:00|14.31|12.91|14.71|13.31|14.71|13.31|14.31|12.91|0
1677524400000|2023-02-27 19:00:00|14.73|13.33|14.91|13.49|15.06|13.62|14.65|13.25|0
1677524700000|2023-02-27 19:05:00|14.96|13.53|14.93|13.51|15.06|13.62|14.85|13.44|0
1677525000000|2023-02-27 19:10:00|14.91|13.49|14.87|13.46|15.12|13.68|14.87|13.46|0
1677525300000|2023-02-27 19:15:00|14.89|13.47|14.46|13.06|14.89|13.47|14.44|13.04|0
1677525600000|2023-02-27 19:20:00|14.48|13.08|14.37|12.97|14.5|13.1|14.29|12.89|0
1677525900000|2023-02-27 19:25:00|14.35|12.95|14.44|13.04|14.52|13.12|14.27|12.87|0
1677526200000|2023-02-27 19:30:00|14.46|13.06|14.24|12.84|14.46|13.06|14.15|12.75|0
1677526500000|2023-02-27 19:35:00|14.21|12.81|14.15|12.75|14.3|12.9|14.08|12.68|0
1677526800000|2023-02-27 19:40:00|14.13|12.73|13.89|12.49|14.19|12.79|13.69|12.29|0
1677527100000|2023-02-27 19:45:00|13.87|12.47|13.74|12.34|13.87|12.47|13.56|12.16|0
1677527400000|2023-02-27 19:50:00|13.76|12.36|13.83|12.43|13.87|12.47|13.65|12.25|0
1677527700000|2023-02-27 19:55:00|13.82|12.42|13.69|12.29|13.87|12.47|13.67|12.27|0
1677528000000|2023-02-27 20:00:00|13.63|12.23|13.62|12.22|13.85|12.45|13.54|12.14|0
1677528300000|2023-02-27 20:05:00|13.6|12.2|13.42|12.02|13.6|12.2|13.35|11.95|0
1677528600000|2023-02-27 20:10:00|13.4|12|13.56|12.16|13.58|12.18|13.29|11.89|0
1677528900000|2023-02-27 20:15:00|13.54|12.14|13.35|11.95|13.58|12.18|13.22|11.82|0
1677529200000|2023-02-27 20:20:00|13.33|11.93|13.33|11.93|13.35|11.95|13.17|11.77|0
1677529500000|2023-02-27 20:25:00|13.31|11.91|13.47|12.07|13.49|12.09|13.2|11.8|0
1677529800000|2023-02-27 20:30:00|13.45|12.05|13.27|11.87|13.49|12.09|13.08|11.68|0
1677530100000|2023-02-27 20:35:00|13.26|11.86|12.97|11.57|13.27|11.87|12.85|11.45|0
1677530400000|2023-02-27 20:40:00|12.99|11.59|13.22|11.82|13.41|12.01|12.89|11.49|0
1677530700000|2023-02-27 20:45:00|13.2|11.8|13.2|11.8|13.5|12.1|13.15|11.75|0
1677531000000|2023-02-27 20:50:00|13.18|11.78|13.4|12|13.48|12.08|13.17|11.77|0
1677531300000|2023-02-27 20:55:00|13.31|11.91|13.52|12.12|13.54|12.14|13.31|11.91|0
1677531600000|2023-02-27 21:00:00|13.5|12.1|13.21|11.81|13.66|12.26|13.19|11.79|0
1677531900000|2023-02-27 21:05:00|13.23|11.83|13.33|11.93|13.33|11.93|13.23|11.83|0
1677532200000|2023-02-27 21:10:00|13.36|11.96|13.33|11.93|13.39|11.99|13.32|11.92|0
1677532500000|2023-02-27 21:15:00|13.53|11.73|13.59|11.79|13.62|11.82|13.53|11.73|0
1677532800000|2023-02-27 21:20:00|13.6|11.8|13.62|11.82|13.66|11.86|13.59|11.79|0
1677533100000|2023-02-27 21:25:00|13.63|11.83|13.62|11.82|13.66|11.86|13.62|11.82|0
1677533400000|2023-02-27 21:30:00|13.64|11.84|13.62|11.82|13.64|11.84|13.62|11.82|0
1677533700000|2023-02-27 21:35:00|13.6|11.8|13.6|11.8|13.6|11.8|13.57|11.77|0
1677534000000|2023-02-27 21:40:00|13.62|11.82|13.6|11.8|13.62|11.82|13.6|11.8|0
1677534300000|2023-02-27 21:45:00|13.61|11.81|13.6|11.8|13.62|11.82|13.6|11.8|0
1677534600000|2023-02-27 21:50:00|13.62|11.82|13.58|11.78|13.62|11.82|13.58|11.78|0
1677534900000|2023-02-27 21:55:00|13.59|11.79|13.62|11.82|13.66|11.86|13.56|11.76|0
1677535200000|2023-02-27 22:00:00|13.61|11.81|13.62|11.82|13.63|11.83|13.61|11.81|0
1677535500000|2023-02-27 22:05:00|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1677535800000|2023-02-27 22:10:00|13.63|11.83|13.63|11.83|13.63|11.83|13.63|11.83|0
1677536700000|2023-02-27 22:25:00|13.62|11.82|13.61|11.81|13.62|11.82|13.58|11.78|0
1677537000000|2023-02-27 22:30:00|13.58|11.78|13.6|11.8|13.61|11.81|13.58|11.78|0
1677537300000|2023-02-27 22:35:00|13.58|11.78|13.56|11.76|13.58|11.78|13.55|11.75|0
1677537600000|2023-02-27 22:40:00|13.57|11.77|13.57|11.77|13.57|11.77|13.57|11.77|0
1677537900000|2023-02-27 22:45:00|13.56|11.76|13.57|11.77|13.58|11.78|13.56|11.76|0
1677538200000|2023-02-27 22:50:00|13.58|11.78|13.59|11.79|13.59|11.79|13.57|11.77|0
1677538500000|2023-02-27 22:55:00|13.58|11.78|13.6|11.8|13.6|11.8|13.57|11.77|0
1677538800000|2023-02-27 23:00:00|13.62|11.82|13.76|11.96|13.82|12.02|13.62|11.82|0
1677539100000|2023-02-27 23:05:00|13.74|11.94|13.59|11.79|13.76|11.96|13.58|11.78|0
1677539400000|2023-02-27 23:10:00|13.58|11.78|13.56|11.76|13.61|11.81|13.52|11.72|0
1677539700000|2023-02-27 23:15:00|13.57|11.77|13.7|11.9|13.7|11.9|13.56|11.76|0
1677540000000|2023-02-27 23:20:00|13.74|11.94|13.75|11.95|13.79|11.99|13.72|11.92|0
1677540300000|2023-02-27 23:25:00|13.77|11.97|13.61|11.81|13.77|11.97|13.59|11.79|0
1677540600000|2023-02-27 23:30:00|13.62|11.82|13.59|11.79|13.68|11.88|13.57|11.77|0
1677540900000|2023-02-27 23:35:00|13.61|11.81|13.68|11.88|13.7|11.9|13.61|11.81|0
1677541200000|2023-02-27 23:40:00|13.69|11.89|13.64|11.84|13.71|11.91|13.64|11.84|0
1677541500000|2023-02-27 23:45:00|13.66|11.86|13.66|11.86|13.7|11.9|13.65|11.85|0
1677541800000|2023-02-27 23:50:00|13.64|11.84|13.66|11.86|13.66|11.86|13.61|11.81|0
1677542100000|2023-02-27 23:55:00|13.68|11.88|13.62|11.82|13.7|11.9|13.62|11.82|0
1677542400000|2023-02-28 00:00:00|13.64|11.84|13.66|11.86|13.68|11.88|13.61|11.81|0
1677542700000|2023-02-28 00:05:00|13.68|11.88|13.71|11.91|13.71|11.91|13.64|11.84|0
1677543000000|2023-02-28 00:10:00|13.73|11.93|13.69|11.89|13.8|12|13.69|11.89|0
1677543300000|2023-02-28 00:15:00|13.68|11.88|13.77|11.97|13.77|11.97|13.66|11.86|0
1677543600000|2023-02-28 00:20:00|13.78|11.98|13.69|11.89|13.8|12|13.68|11.88|0
1677543900000|2023-02-28 00:25:00|13.71|11.91|13.68|11.88|13.73|11.93|13.66|11.86|0
1677544200000|2023-02-28 00:30:00|13.69|11.89|13.71|11.91|13.75|11.95|13.69|11.89|0
1677544500000|2023-02-28 00:35:00|13.73|11.93|13.73|11.93|13.75|11.95|13.71|11.91|0
1677544800000|2023-02-28 00:40:00|13.72|11.92|13.8|12|13.8|12|13.69|11.89|0
1677545100000|2023-02-28 00:45:00|13.82|12.02|13.85|12.05|13.93|12.13|13.8|12|0
1677545400000|2023-02-28 00:50:00|13.84|12.04|13.74|11.94|13.84|12.04|13.71|11.91|0
1677545700000|2023-02-28 00:55:00|13.76|11.96|13.76|11.96|13.78|11.98|13.74|11.94|0
1677546000000|2023-02-28 01:00:00|13.78|11.98|13.67|11.87|13.78|11.98|13.62|11.82|0
1677546300000|2023-02-28 01:05:00|13.69|11.89|13.74|11.94|13.74|11.94|13.65|11.85|0
1677546600000|2023-02-28 01:10:00|13.72|11.92|13.8|12|13.8|12|13.71|11.91|0
1677546900000|2023-02-28 01:15:00|13.81|12.01|13.89|12.09|13.92|12.12|13.81|12.01|0
1677547200000|2023-02-28 01:20:00|13.87|12.07|13.87|12.07|13.88|12.08|13.85|12.05|0
1677547500000|2023-02-28 01:25:00|13.89|12.09|13.87|12.07|13.9|12.1|13.85|12.05|0
1677547800000|2023-02-28 01:30:00|13.89|12.09|14.05|12.25|14.07|12.27|13.89|12.09|0
1677548100000|2023-02-28 01:35:00|14.03|12.23|13.98|12.18|14.05|12.25|13.96|12.16|0
1677548400000|2023-02-28 01:40:00|13.96|12.16|13.9|12.1|13.98|12.18|13.88|12.08|0
1677548700000|2023-02-28 01:45:00|13.92|12.12|13.9|12.1|13.94|12.14|13.88|12.08|0
1677549000000|2023-02-28 01:50:00|13.89|12.09|13.96|12.16|13.98|12.18|13.89|12.09|0
1677549300000|2023-02-28 01:55:00|13.97|12.17|13.9|12.1|13.97|12.17|13.88|12.08|0
1677549600000|2023-02-28 02:00:00|13.88|12.08|13.83|12.03|13.92|12.12|13.83|12.03|0
1677549900000|2023-02-28 02:05:00|13.85|12.05|13.74|11.94|13.88|12.08|13.7|11.9|0
1677550200000|2023-02-28 02:10:00|13.75|11.95|13.77|11.97|13.79|11.99|13.74|11.94|0
1677550500000|2023-02-28 02:15:00|13.79|11.99|13.95|12.15|13.95|12.15|13.79|11.99|0
1677550800000|2023-02-28 02:20:00|13.94|12.14|13.94|12.14|13.94|12.14|13.88|12.08|0
1677551100000|2023-02-28 02:25:00|13.95|12.15|13.99|12.19|13.99|12.19|13.93|12.13|0
1677551400000|2023-02-28 02:30:00|13.97|12.17|13.92|12.12|13.99|12.19|13.9|12.1|0
1677551700000|2023-02-28 02:35:00|13.9|12.1|13.84|12.04|13.95|12.15|13.84|12.04|0
1677552000000|2023-02-28 02:40:00|13.86|12.06|13.86|12.06|13.88|12.08|13.82|12.02|0
1677552300000|2023-02-28 02:45:00|13.88|12.08|13.9|12.1|13.93|12.13|13.86|12.06|0
1677552600000|2023-02-28 02:50:00|13.88|12.08|13.84|12.04|13.9|12.1|13.82|12.02|0
1677552900000|2023-02-28 02:55:00|13.82|12.02|13.88|12.08|13.88|12.08|13.82|12.02|0
1677553200000|2023-02-28 03:00:00|13.9|12.1|13.91|12.11|13.91|12.11|13.86|12.06|0
1677553500000|2023-02-28 03:05:00|13.89|12.09|13.86|12.06|13.91|12.11|13.84|12.04|0
1677553800000|2023-02-28 03:10:00|13.88|12.08|13.88|12.08|13.88|12.08|13.86|12.06|0
1677554100000|2023-02-28 03:15:00|13.86|12.06|13.83|12.03|13.88|12.08|13.82|12.02|0
1677554400000|2023-02-28 03:20:00|13.82|12.02|13.86|12.06|13.87|12.07|13.78|11.98|0
1677554700000|2023-02-28 03:25:00|13.84|12.04|13.87|12.07|13.87|12.07|13.84|12.04|0
1677555000000|2023-02-28 03:30:00|13.86|12.06|13.83|12.03|13.86|12.06|13.82|12.02|0
1677555300000|2023-02-28 03:35:00|13.82|12.02|13.84|12.04|13.87|12.07|13.82|12.02|0
1677555600000|2023-02-28 03:40:00|13.83|12.03|13.84|12.04|13.85|12.05|13.83|12.03|0
1677555900000|2023-02-28 03:45:00|13.85|12.05|13.84|12.04|13.86|12.06|13.8|12|0
1677556200000|2023-02-28 03:50:00|13.85|12.05|13.76|11.96|13.85|12.05|13.75|11.95|0
1677556500000|2023-02-28 03:55:00|13.75|11.95|13.76|11.96|13.78|11.98|13.74|11.94|0
1677556800000|2023-02-28 04:00:00|13.74|11.94|13.76|11.96|13.76|11.96|13.73|11.93|0
1677557100000|2023-02-28 04:05:00|13.78|11.98|13.74|11.94|13.78|11.98|13.74|11.94|0
1677557400000|2023-02-28 04:10:00|13.76|11.96|13.76|11.96|13.8|12|13.74|11.94|0
1677557700000|2023-02-28 04:15:00|13.74|11.94|13.78|11.98|13.78|11.98|13.74|11.94|0
1677558000000|2023-02-28 04:20:00|13.76|11.96|13.76|11.96|13.78|11.98|13.76|11.96|0
1677558300000|2023-02-28 04:25:00|13.75|11.95|13.74|11.94|13.75|11.95|13.72|11.92|0
1677558600000|2023-02-28 04:30:00|13.76|11.96|13.72|11.92|13.76|11.96|13.72|11.92|0
1677558900000|2023-02-28 04:35:00|13.7|11.9|13.6|11.8|13.72|11.92|13.58|11.78|0
1677559200000|2023-02-28 04:40:00|13.61|11.81|13.61|11.81|13.61|11.81|13.58|11.78|0
1677559500000|2023-02-28 04:45:00|13.63|11.83|13.6|11.8|13.63|11.83|13.56|11.76|0
1677559800000|2023-02-28 04:50:00|13.58|11.78|13.59|11.79|13.6|11.8|13.54|11.74|0
1677560100000|2023-02-28 04:55:00|13.61|11.81|13.59|11.79|13.67|11.87|13.58|11.78|0
1677560400000|2023-02-28 05:00:00|13.58|11.78|13.52|11.72|13.59|11.79|13.47|11.67|0
1677560700000|2023-02-28 05:05:00|13.5|11.7|13.49|11.69|13.58|11.78|13.47|11.67|0
1677561000000|2023-02-28 05:10:00|13.47|11.67|13.5|11.7|13.52|11.72|13.39|11.59|0
1677561300000|2023-02-28 05:15:00|13.51|11.71|13.49|11.69|13.52|11.72|13.47|11.67|0
1677561600000|2023-02-28 05:20:00|13.47|11.67|13.38|11.58|13.49|11.69|13.38|11.58|0
1677561900000|2023-02-28 05:25:00|13.36|11.56|13.34|11.54|13.4|11.6|13.34|11.54|0
1677562200000|2023-02-28 05:30:00|13.35|11.55|13.34|11.54|13.36|11.56|13.29|11.49|0
1677562500000|2023-02-28 05:35:00|13.33|11.53|13.34|11.54|13.4|11.6|13.31|11.51|0
1677562800000|2023-02-28 05:40:00|13.36|11.56|13.38|11.58|13.39|11.59|13.32|11.52|0
1677563100000|2023-02-28 05:45:00|13.39|11.59|13.41|11.61|13.45|11.65|13.38|11.58|0
1677563400000|2023-02-28 05:50:00|13.39|11.59|13.36|11.56|13.39|11.59|13.31|11.51|0
1677563700000|2023-02-28 05:55:00|13.34|11.54|13.3|11.5|13.38|11.58|13.29|11.49|0
1677564000000|2023-02-28 06:00:00|13.32|11.52|13.45|11.65|13.46|11.66|13.29|11.49|0
1677564300000|2023-02-28 06:05:00|13.43|11.63|13.41|11.61|13.45|11.65|13.41|11.61|0
1677564600000|2023-02-28 06:10:00|13.39|11.59|13.44|11.64|13.44|11.64|13.34|11.54|0
1677564900000|2023-02-28 06:15:00|13.41|11.61|13.46|11.66|13.46|11.66|13.41|11.61|0
1677565200000|2023-02-28 06:20:00|13.48|11.68|13.48|11.68|13.51|11.71|13.44|11.64|0
1677565500000|2023-02-28 06:25:00|13.49|11.69|13.48|11.68|13.5|11.7|13.44|11.64|0
1677565800000|2023-02-28 06:30:00|13.46|11.66|13.51|11.71|13.51|11.71|13.46|11.66|0
1677566100000|2023-02-28 06:35:00|13.5|11.7|13.48|11.68|13.55|11.75|13.47|11.67|0
1677566400000|2023-02-28 06:40:00|13.49|11.69|13.53|11.73|13.55|11.75|13.49|11.69|0
1677566700000|2023-02-28 06:45:00|13.55|11.75|13.49|11.69|13.57|11.77|13.48|11.68|0
1677567000000|2023-02-28 06:50:00|13.48|11.68|13.49|11.69|13.51|11.71|13.46|11.66|0
1677567300000|2023-02-28 06:55:00|13.51|11.71|13.51|11.71|13.53|11.73|13.49|11.69|0
1677567600000|2023-02-28 07:00:00|13.53|11.73|13.39|11.59|13.53|11.73|13.37|11.57|0
1677567900000|2023-02-28 07:05:00|13.19|11.79|12.92|11.52|13.19|11.79|12.89|11.49|0
1677568200000|2023-02-28 07:10:00|12.91|11.51|12.85|11.45|12.92|11.52|12.82|11.42|0
1677568500000|2023-02-28 07:15:00|12.84|11.44|12.92|11.52|12.94|11.54|12.84|11.44|0
1677568800000|2023-02-28 07:20:00|12.91|11.51|12.92|11.52|12.97|11.57|12.85|11.45|0
1677569100000|2023-02-28 07:25:00|12.9|11.5|12.8|11.4|12.92|11.52|12.72|11.32|0
1677569400000|2023-02-28 07:30:00|12.78|11.38|12.8|11.4|12.85|11.45|12.73|11.33|0
1677569700000|2023-02-28 07:35:00|12.81|11.41|12.85|11.45|12.89|11.49|12.75|11.35|0
1677570000000|2023-02-28 07:40:00|12.87|11.47|12.75|11.35|12.89|11.49|12.75|11.35|0
1677570300000|2023-02-28 07:45:00|12.7|11.3|12.54|11.14|12.7|11.3|12.54|11.14|0
1677570600000|2023-02-28 07:50:00|12.56|11.16|12.58|11.18|12.63|11.23|12.51|11.11|0
1677570900000|2023-02-28 07:55:00|12.56|11.16|12.37|10.97|12.56|11.16|12.37|10.97|0
1677571200000|2023-02-28 08:00:00|12.34|10.94|12.34|10.94|12.37|10.97|12.17|10.77|0
1677571500000|2023-02-28 08:05:00|12.32|10.92|12.71|11.31|12.8|11.4|12.18|10.78|0
1677571800000|2023-02-28 08:10:00|12.7|11.3|12.68|11.28|12.72|11.32|12.55|11.15|0
1677572100000|2023-02-28 08:15:00|12.66|11.26|12.56|11.16|12.66|11.26|12.46|11.06|0
1677572400000|2023-02-28 08:20:00|12.53|11.13|12.7|11.3|12.7|11.3|12.46|11.06|0
1677572700000|2023-02-28 08:25:00|12.68|11.28|12.77|11.37|12.8|11.4|12.66|11.26|0
1677573000000|2023-02-28 08:30:00|12.75|11.35|12.56|11.16|12.77|11.37|12.56|11.16|0
1677573300000|2023-02-28 08:35:00|12.54|11.14|12.7|11.3|12.7|11.3|12.51|11.11|0
1677573600000|2023-02-28 08:40:00|12.68|11.28|12.61|11.21|12.75|11.35|12.59|11.19|0
1677573900000|2023-02-28 08:45:00|12.63|11.23|12.78|11.38|12.78|11.38|12.63|11.23|0
1677574200000|2023-02-28 08:50:00|12.76|11.36|13.04|11.64|13.04|11.64|12.73|11.33|0
1677574500000|2023-02-28 08:55:00|13.06|11.66|13|11.6|13.16|11.76|12.99|11.59|0
1677574800000|2023-02-28 09:00:00|13.02|11.62|13.21|11.81|13.32|11.92|12.99|11.59|0
1677575100000|2023-02-28 09:05:00|13.19|11.79|13.11|11.71|13.21|11.81|13.07|11.67|0
1677575400000|2023-02-28 09:10:00|13.14|11.74|13.09|11.69|13.21|11.81|13.07|11.67|0
1677575700000|2023-02-28 09:15:00|13.07|11.67|12.9|11.5|13.07|11.67|12.9|11.5|0
1677576000000|2023-02-28 09:20:00|12.88|11.48|12.93|11.53|12.97|11.57|12.87|11.47|0
1677576300000|2023-02-28 09:25:00|12.91|11.51|12.9|11.5|13.02|11.62|12.86|11.46|0
1677576600000|2023-02-28 09:30:00|12.91|11.51|13|11.6|13.01|11.61|12.87|11.47|0
1677576900000|2023-02-28 09:35:00|12.98|11.58|12.89|11.49|12.98|11.58|12.83|11.43|0
1677577200000|2023-02-28 09:40:00|12.88|11.48|12.88|11.48|12.93|11.53|12.86|11.46|0
1677577500000|2023-02-28 09:45:00|12.9|11.5|13.05|11.65|13.05|11.65|12.86|11.46|0
1677577800000|2023-02-28 09:50:00|13.07|11.67|13.21|11.81|13.21|11.81|13.03|11.63|0
1677578100000|2023-02-28 09:55:00|13.19|11.79|13.15|11.75|13.24|11.84|13.13|11.73|0
1677578400000|2023-02-28 10:00:00|13.17|11.77|13.21|11.81|13.29|11.89|13.15|11.75|0
1677578700000|2023-02-28 10:05:00|13.22|11.82|13.37|11.97|13.37|11.97|13.19|11.79|0
1677579000000|2023-02-28 10:10:00|13.35|11.95|13.45|12.05|13.49|12.09|13.32|11.92|0
1677579300000|2023-02-28 10:15:00|13.47|12.07|13.44|12.04|13.51|12.11|13.42|12.02|0
1677579600000|2023-02-28 10:20:00|13.45|12.05|13.4|12|13.47|12.07|13.36|11.96|0
1677579900000|2023-02-28 10:25:00|13.42|12.02|13.49|12.09|13.51|12.11|13.38|11.98|0
1677580200000|2023-02-28 10:30:00|13.47|12.07|13.63|12.23|13.63|12.23|13.47|12.07|0
1677580500000|2023-02-28 10:35:00|13.65|12.25|13.74|12.34|13.81|12.41|13.65|12.25|0
1677580800000|2023-02-28 10:40:00|13.78|12.38|13.7|12.3|13.83|12.43|13.68|12.28|0
1677581100000|2023-02-28 10:45:00|13.72|12.32|13.78|12.38|13.79|12.39|13.67|12.27|0
1677581400000|2023-02-28 10:50:00|13.76|12.36|13.85|12.45|13.85|12.45|13.68|12.28|0
1677581700000|2023-02-28 10:55:00|13.83|12.43|13.84|12.44|13.87|12.47|13.79|12.39|0
1677582000000|2023-02-28 11:00:00|13.85|12.45|13.98|12.58|13.98|12.58|13.82|12.42|0
1677582300000|2023-02-28 11:05:00|13.96|12.56|13.79|12.39|13.98|12.58|13.77|12.37|0
1677582600000|2023-02-28 11:10:00|13.83|12.43|13.97|12.57|13.97|12.57|13.77|12.37|0
1677582900000|2023-02-28 11:15:00|13.98|12.58|13.9|12.5|13.99|12.59|13.9|12.5|0
1677583200000|2023-02-28 11:20:00|13.92|12.52|13.84|12.44|13.94|12.54|13.84|12.44|0
1677583500000|2023-02-28 11:25:00|13.86|12.46|13.9|12.5|13.97|12.57|13.83|12.43|0
1677583800000|2023-02-28 11:30:00|13.91|12.51|13.88|12.48|13.92|12.52|13.72|12.32|0
1677584100000|2023-02-28 11:35:00|13.86|12.46|14.08|12.68|14.08|12.68|13.86|12.46|0
1677584400000|2023-02-28 11:40:00|14.1|12.7|14.19|12.79|14.27|12.87|14.1|12.7|0
1677584700000|2023-02-28 11:45:00|14.21|12.81|14.25|12.85|14.33|12.93|14.21|12.81|0
1677585000000|2023-02-28 11:50:00|14.31|12.91|14.27|12.87|14.38|12.98|14.25|12.85|0
1677585300000|2023-02-28 11:55:00|14.25|12.85|14.21|12.81|14.31|12.91|14.21|12.81|0
1677585600000|2023-02-28 12:00:00|14.22|12.82|14.29|12.89|14.31|12.91|14.12|12.72|0
1677585900000|2023-02-28 12:05:00|14.3|12.9|14.3|12.9|14.34|12.94|14.25|12.85|0
1677586200000|2023-02-28 12:10:00|14.32|12.92|14.57|13.17|14.59|13.19|14.32|12.92|0
1677586500000|2023-02-28 12:15:00|14.51|13.11|14.68|13.28|14.68|13.28|14.51|13.11|0
1677586800000|2023-02-28 12:20:00|14.67|13.27|14.61|13.21|14.68|13.28|14.57|13.17|0
1677587100000|2023-02-28 12:25:00|14.63|13.23|14.66|13.26|14.68|13.28|14.61|13.21|0
1677587400000|2023-02-28 12:30:00|14.68|13.28|14.47|13.07|14.68|13.28|14.45|13.05|0
1677587700000|2023-02-28 12:35:00|14.49|13.09|14.36|12.96|14.51|13.11|14.36|12.96|0
1677588000000|2023-02-28 12:40:00|14.38|12.98|14.41|13.01|14.43|13.03|14.34|12.94|0
1677588300000|2023-02-28 12:45:00|14.4|13|14.41|13.01|14.47|13.07|14.38|12.98|0
1677588600000|2023-02-28 12:50:00|14.43|13.03|14.47|13.07|14.53|13.13|14.43|13.03|0
1677588900000|2023-02-28 12:55:00|14.45|13.05|14.53|13.13|14.57|13.17|14.43|13.03|0
1677589200000|2023-02-28 13:00:00|14.52|13.12|14.47|13.07|14.6|13.2|14.44|13.04|0
1677589500000|2023-02-28 13:05:00|14.45|13.05|14.32|12.92|14.45|13.05|14.24|12.84|0
1677589800000|2023-02-28 13:10:00|14.34|12.94|14.45|13.05|14.51|13.11|14.32|12.92|0
1677590100000|2023-02-28 13:15:00|14.44|13.04|14.34|12.94|14.49|13.09|14.34|12.94|0
1677590400000|2023-02-28 13:20:00|14.32|12.92|14.28|12.88|14.32|12.92|14.2|12.8|0
1677590700000|2023-02-28 13:25:00|14.25|12.85|14.18|12.78|14.28|12.88|14.14|12.74|0
1677591000000|2023-02-28 13:30:00|14.17|12.77|13.89|12.49|14.2|12.8|13.89|12.49|0
1677591300000|2023-02-28 13:35:00|13.87|12.47|13.63|12.23|13.92|12.52|13.61|12.21|0
1677591600000|2023-02-28 13:40:00|13.61|12.21|13.74|12.34|13.83|12.43|13.61|12.21|0
1677591900000|2023-02-28 13:45:00|13.76|12.36|13.94|12.54|13.98|12.58|13.74|12.34|0
1677592200000|2023-02-28 13:50:00|13.96|12.56|14.07|12.67|14.07|12.67|13.94|12.54|0
1677592500000|2023-02-28 13:55:00|14.05|12.65|14.05|12.65|14.09|12.69|13.99|12.59|0
1677592800000|2023-02-28 14:00:00|14.07|12.67|13.76|12.36|14.09|12.69|13.72|12.32|0
1677593100000|2023-02-28 14:05:00|13.77|12.37|13.83|12.43|13.87|12.47|13.77|12.37|0
1677593400000|2023-02-28 14:10:00|13.85|12.45|13.57|12.17|13.85|12.45|13.48|12.08|0
1677593700000|2023-02-28 14:15:00|13.56|12.16|13.48|12.08|13.57|12.17|13.47|12.07|0
1677594000000|2023-02-28 14:20:00|13.5|12.1|13.41|12.01|13.54|12.14|13.41|12.01|0
1677594300000|2023-02-28 14:25:00|13.39|11.99|13.11|11.71|13.43|12.03|13.11|11.71|0
1677594600000|2023-02-28 14:30:00|13.13|11.73|12.71|11.31|13.2|11.8|12.65|11.25|0
1677594900000|2023-02-28 14:35:00|12.73|11.33|13.02|11.62|13.02|11.62|12.73|11.33|0
1677595200000|2023-02-28 14:40:00|13.04|11.64|13.23|11.83|13.39|11.99|13.04|11.64|0
1677595500000|2023-02-28 14:45:00|13.27|11.87|13.25|11.85|13.68|12.28|13.25|11.85|0
1677595800000|2023-02-28 14:50:00|13.23|11.83|12.46|11.06|13.43|12.03|12.21|10.81|0
1677596100000|2023-02-28 14:55:00|12.44|11.04|12.33|10.93|12.56|11.16|12.26|10.86|0
1677596400000|2023-02-28 15:00:00|12.34|10.94|12.73|11.33|12.82|11.42|12.31|10.91|0
1677596700000|2023-02-28 15:05:00|12.75|11.35|12.67|11.27|12.97|11.57|12.67|11.27|0
1677597000000|2023-02-28 15:10:00|12.59|11.19|12.32|10.92|12.59|11.19|12.12|10.72|0
1677597300000|2023-02-28 15:15:00|12.3|10.9|12.3|10.9|12.34|10.94|12.04|10.64|0
1677597600000|2023-02-28 15:20:00|12.32|10.92|12.42|11.02|12.56|11.16|12.17|10.77|0
1677597900000|2023-02-28 15:25:00|12.46|11.06|12.24|10.84|12.64|11.24|12.09|10.69|0
1677598200000|2023-02-28 15:30:00|12.25|10.85|12.25|10.85|12.34|10.94|12.05|10.65|0
1677598500000|2023-02-28 15:35:00|12.3|10.9|12.32|10.92|12.49|11.09|12.19|10.79|0
1677598800000|2023-02-28 15:40:00|12.34|10.94|12.32|10.92|12.59|11.19|12.15|10.75|0
1677599100000|2023-02-28 15:45:00|12.34|10.94|12.12|10.72|12.45|11.05|11.97|10.57|0
1677599400000|2023-02-28 15:50:00|12.1|10.7|12.07|10.67|12.15|10.75|11.86|10.46|0
1677599700000|2023-02-28 15:55:00|12.05|10.65|12.32|10.92|12.33|10.93|11.94|10.54|0
1677600000000|2023-02-28 16:00:00|12.35|10.95|12.67|11.27|12.81|11.41|12.33|10.93|0
1677600300000|2023-02-28 16:05:00|12.69|11.29|12.47|11.07|12.87|11.47|12.39|10.99|0
1677600600000|2023-02-28 16:10:00|12.49|11.09|12.42|11.02|12.57|11.17|12.37|10.97|0
1677600900000|2023-02-28 16:15:00|12.44|11.04|12.54|11.14|12.68|11.28|12.4|11|0
1677601200000|2023-02-28 16:20:00|12.51|11.11|12.49|11.09|12.71|11.31|12.37|10.97|0
1677601500000|2023-02-28 16:25:00|12.47|11.07|12.39|10.99|12.66|11.26|12.37|10.97|0
1677601800000|2023-02-28 16:30:00|12.35|10.95|12.07|10.67|12.47|11.07|12.04|10.64|0
1677602100000|2023-02-28 16:35:00|12.04|10.64|11.97|10.57|12.11|10.71|11.93|10.53|0
1677602400000|2023-02-28 16:40:00|11.96|10.56|11.84|10.44|11.99|10.59|11.79|10.39|0
1677602700000|2023-02-28 16:45:00|11.88|10.48|11.78|10.38|11.88|10.48|11.71|10.31|0
1677603000000|2023-02-28 16:50:00|11.76|10.36|11.83|10.43|11.87|10.47|11.7|10.3|0
1677603300000|2023-02-28 16:55:00|11.81|10.41|11.83|10.43|11.89|10.49|11.68|10.28|0
1677603600000|2023-02-28 17:00:00|11.84|10.44|11.96|10.56|12.01|10.61|11.84|10.44|0
1677603900000|2023-02-28 17:05:00|11.97|10.57|12.07|10.67|12.1|10.7|11.94|10.54|0
1677604200000|2023-02-28 17:10:00|12.05|10.65|12.25|10.85|12.29|10.89|12.05|10.65|0
1677604500000|2023-02-28 17:15:00|12.24|10.84|12.34|10.94|12.34|10.94|12.19|10.79|0
1677604800000|2023-02-28 17:20:00|12.37|10.97|12.4|11|12.58|11.18|12.34|10.94|0
1677605100000|2023-02-28 17:25:00|12.39|10.99|12.47|11.07|12.47|11.07|12.32|10.92|0
1677605400000|2023-02-28 17:30:00|12.51|11.11|12.44|11.04|12.54|11.14|12.42|11.02|0
1677605700000|2023-02-28 17:35:00|12.45|11.05|12.34|10.94|12.51|11.11|12.25|10.85|0
1677606000000|2023-02-28 17:40:00|12.32|10.92|12.33|10.93|12.4|11|12.2|10.8|0
1677606300000|2023-02-28 17:45:00|12.35|10.95|12.52|11.12|12.52|11.12|12.33|10.93|0
1677606600000|2023-02-28 17:50:00|12.5|11.1|12.83|11.43|12.88|11.48|12.47|11.07|0
1677606900000|2023-02-28 17:55:00|12.87|11.47|12.81|11.41|12.95|11.55|12.81|11.41|0
1677607200000|2023-02-28 18:00:00|12.83|11.43|12.99|11.59|12.99|11.59|12.8|11.4|0
1677607500000|2023-02-28 18:05:00|13.01|11.61|12.87|11.47|13.06|11.66|12.83|11.43|0
1677607800000|2023-02-28 18:10:00|12.88|11.48|12.81|11.41|12.97|11.57|12.81|11.41|0
1677608100000|2023-02-28 18:15:00|12.78|11.38|12.74|11.34|12.88|11.48|12.69|11.29|0
1677608400000|2023-02-28 18:20:00|12.73|11.33|12.92|11.52|12.93|11.53|12.73|11.33|0
1677608700000|2023-02-28 18:25:00|12.93|11.53|12.95|11.55|12.97|11.57|12.81|11.41|0
1677609000000|2023-02-28 18:30:00|12.93|11.53|12.92|11.52|13.09|11.69|12.69|11.29|0
1677609300000|2023-02-28 18:35:00|12.93|11.53|12.88|11.48|13|11.6|12.86|11.46|0
1677609600000|2023-02-28 18:40:00|12.9|11.5|12.86|11.46|12.93|11.53|12.78|11.38|0
1677609900000|2023-02-28 18:45:00|13|11.6|12.55|11.15|13.04|11.64|12.55|11.15|0
1677610200000|2023-02-28 18:50:00|12.51|11.11|12.6|11.2|12.63|11.23|12.43|11.03|0
1677610500000|2023-02-28 18:55:00|12.56|11.16|12.6|11.2|12.67|11.27|12.55|11.15|0
1677610800000|2023-02-28 19:00:00|12.61|11.21|12.6|11.2|12.79|11.39|12.58|11.18|0
1677611100000|2023-02-28 19:05:00|12.61|11.21|12.39|10.99|12.61|11.21|12.19|10.79|0
1677611400000|2023-02-28 19:10:00|12.37|10.97|12.41|11.01|12.44|11.04|12.27|10.87|0
1677611700000|2023-02-28 19:15:00|12.42|11.02|12.22|10.82|12.42|11.02|12.17|10.77|0
1677612000000|2023-02-28 19:20:00|12.25|10.85|12.32|10.92|12.37|10.97|12.17|10.77|0
1677612300000|2023-02-28 19:25:00|12.3|10.9|12.2|10.8|12.32|10.92|12.17|10.77|0
1677612600000|2023-02-28 19:30:00|12.19|10.79|12.07|10.67|12.24|10.84|12|10.6|0
1677612900000|2023-02-28 19:35:00|12.09|10.69|12.19|10.79|12.22|10.82|11.94|10.54|0
1677613200000|2023-02-28 19:40:00|12.17|10.77|12.15|10.75|12.18|10.78|11.97|10.57|0
1677613500000|2023-02-28 19:45:00|12.17|10.77|12.27|10.87|12.37|10.97|12.1|10.7|0
1677613800000|2023-02-28 19:50:00|12.25|10.85|12.07|10.67|12.35|10.95|12|10.6|0
1677614100000|2023-02-28 19:55:00|12.05|10.65|11.84|10.44|12.05|10.65|11.77|10.37|0
1677614400000|2023-02-28 20:00:00|11.82|10.42|11.67|10.27|11.82|10.42|11.64|10.24|0
1677614700000|2023-02-28 20:05:00|11.66|10.26|11.72|10.32|11.77|10.37|11.61|10.21|0
1677615000000|2023-02-28 20:10:00|11.7|10.3|11.66|10.26|11.85|10.45|11.61|10.21|0
1677615300000|2023-02-28 20:15:00|11.62|10.22|11.61|10.21|11.72|10.32|11.58|10.18|0
1677615600000|2023-02-28 20:20:00|11.62|10.22|11.48|10.08|11.67|10.27|11.45|10.05|0
1677615900000|2023-02-28 20:25:00|11.46|10.06|11.37|9.97|11.49|10.09|11.32|9.92|0
1677616200000|2023-02-28 20:30:00|11.38|9.98|11.19|9.79|11.42|10.02|11.09|9.69|0
1677616500000|2023-02-28 20:35:00|11.21|9.81|11.19|9.79|11.21|9.81|11.04|9.64|0
1677616800000|2023-02-28 20:40:00|11.18|9.78|11.1|9.7|11.21|9.81|10.92|9.52|0
1677617100000|2023-02-28 20:45:00|11.09|9.69|11|9.6|11.2|9.8|10.97|9.57|0
1677617400000|2023-02-28 20:50:00|10.9|9.5|11.26|9.86|11.54|10.14|10.9|9.5|0
1677617700000|2023-02-28 20:55:00|11.21|9.81|10.83|9.43|11.34|9.94|10.83|9.43|0
1677618000000|2023-02-28 21:00:00|10.72|9.32|10.47|9.07|10.72|9.32|10.24|8.84|0
1677618300000|2023-02-28 21:05:00|10.46|9.06|10.47|9.07|10.5|9.1|10.35|8.95|0
1677618600000|2023-02-28 21:10:00|10.46|9.06|10.34|8.94|10.46|9.06|10.27|8.87|0
1677618900000|2023-02-28 21:15:00|10.57|8.77|10.58|8.78|10.6|8.8|10.52|8.72|0
1677619200000|2023-02-28 21:20:00|10.57|8.77|10.63|8.83|10.64|8.84|10.57|8.77|0
1677619500000|2023-02-28 21:25:00|10.64|8.84|10.64|8.84|10.68|8.88|10.61|8.81|0
1677619800000|2023-02-28 21:30:00|10.63|8.83|10.57|8.77|10.64|8.84|10.55|8.75|0
1677620100000|2023-02-28 21:35:00|10.58|8.78|10.6|8.8|10.6|8.8|10.54|8.74|0
1677620400000|2023-02-28 21:40:00|10.61|8.81|10.68|8.88|10.71|8.91|10.61|8.81|0
1677620700000|2023-02-28 21:45:00|10.7|8.9|10.74|8.94|10.74|8.94|10.68|8.88|0
1677621000000|2023-02-28 21:50:00|10.76|8.96|10.74|8.94|10.76|8.96|10.7|8.9|0
1677621300000|2023-02-28 21:55:00|10.76|8.96|10.69|8.89|10.76|8.96|10.66|8.86|0
1677621600000|2023-02-28 22:00:00|10.67|8.87|10.67|8.87|10.68|8.88|10.67|8.87|0
1677621900000|2023-02-28 22:05:00|10.68|8.88|10.67|8.87|10.69|8.89|10.67|8.87|0
1677622200000|2023-02-28 22:10:00|10.66|8.86|10.67|8.87|10.68|8.88|10.66|8.86|0
1677622500000|2023-02-28 22:15:00|10.68|8.88|10.69|8.89|10.69|8.89|10.68|8.88|0
1677622800000|2023-02-28 22:20:00|10.68|8.88|10.68|8.88|10.69|8.89|10.68|8.88|0
1677623100000|2023-02-28 22:25:00|10.69|8.89|10.68|8.88|10.69|8.89|10.67|8.87|0
1677623400000|2023-02-28 22:30:00|10.67|8.87|10.66|8.86|10.67|8.87|10.66|8.86|0
1677623700000|2023-02-28 22:35:00|10.67|8.87|10.67|8.87|10.67|8.87|10.66|8.86|0
1677624000000|2023-02-28 22:40:00|10.66|8.86|10.68|8.88|10.68|8.88|10.66|8.86|0
1677624300000|2023-02-28 22:45:00|10.67|8.87|10.66|8.86|10.67|8.87|10.66|8.86|0
1677624600000|2023-02-28 22:50:00|10.67|8.87|10.66|8.86|10.67|8.87|10.66|8.86|0
1677624900000|2023-02-28 22:55:00|10.63|8.83|10.64|8.84|10.64|8.84|10.63|8.83|0
1677625200000|2023-02-28 23:00:00|10.63|8.83|10.65|8.85|10.69|8.89|10.58|8.78|0
1677625500000|2023-02-28 23:05:00|10.68|8.88|10.68|8.88|10.72|8.92|10.68|8.88|0
1677625800000|2023-02-28 23:10:00|10.69|8.89|10.69|8.89|10.7|8.9|10.68|8.88|0
1677626100000|2023-02-28 23:15:00|10.68|8.88|10.59|8.79|10.69|8.89|10.59|8.79|0
1677626400000|2023-02-28 23:20:00|10.56|8.76|10.56|8.76|10.59|8.79|10.56|8.76|0
1677626700000|2023-02-28 23:25:00|10.54|8.74|10.41|8.61|10.56|8.76|10.41|8.61|0
1677627000000|2023-02-28 23:30:00|10.44|8.64|10.44|8.64|10.5|8.7|10.43|8.63|0
1677627300000|2023-02-28 23:35:00|10.43|8.63|10.43|8.63|10.48|8.68|10.42|8.62|0
1677627600000|2023-02-28 23:40:00|10.41|8.61|10.32|8.52|10.43|8.63|10.31|8.51|0
1677627900000|2023-02-28 23:45:00|10.34|8.54|10.25|8.45|10.34|8.54|10.25|8.45|0
1677628200000|2023-02-28 23:50:00|10.24|8.44|10.28|8.48|10.32|8.52|10.24|8.44|0
1677628500000|2023-02-28 23:55:00|10.3|8.5|10.32|8.52|10.34|8.54|10.27|8.47|0
1677628800000|2023-03-01 00:00:00|10.31|8.51|10.24|8.44|10.31|8.51|10.24|8.44|0
1677629100000|2023-03-01 00:05:00|10.22|8.42|10.17|8.37|10.22|8.42|10.14|8.34|0
1677629400000|2023-03-01 00:10:00|10.18|8.38|10.12|8.32|10.18|8.38|10.11|8.31|0
1677629700000|2023-03-01 00:15:00|10.14|8.34|10.05|8.25|10.17|8.37|10.01|8.21|0
1677630000000|2023-03-01 00:20:00|10.04|8.24|10.05|8.25|10.1|8.3|10.04|8.24|0
1677630300000|2023-03-01 00:25:00|10.06|8.26|10.01|8.21|10.08|8.28|10.01|8.21|0
1677630600000|2023-03-01 00:30:00|10|8.2|10.05|8.25|10.14|8.34|10|8.2|0
1677630900000|2023-03-01 00:35:00|10.07|8.27|10.04|8.24|10.11|8.31|10.02|8.22|0
1677631200000|2023-03-01 00:40:00|10.05|8.25|10|8.2|10.09|8.29|10|8.2|0
1677631500000|2023-03-01 00:45:00|10.01|8.21|10.07|8.27|10.08|8.28|10.01|8.21|0
1677631800000|2023-03-01 00:50:00|10.08|8.28|10.04|8.24|10.12|8.32|10.04|8.24|0
1677632100000|2023-03-01 00:55:00|10.05|8.25|10.02|8.22|10.08|8.28|10.01|8.21|0
1677632400000|2023-03-01 01:00:00|10|8.2|9.97|8.17|10.02|8.22|9.9|8.1|0
1677632700000|2023-03-01 01:05:00|9.98|8.18|10.09|8.29|10.12|8.32|9.95|8.15|0
1677633000000|2023-03-01 01:10:00|10.11|8.31|10.13|8.33|10.16|8.36|10.06|8.26|0
1677633300000|2023-03-01 01:15:00|10.15|8.35|10.18|8.38|10.19|8.39|10.13|8.33|0
1677633600000|2023-03-01 01:20:00|10.19|8.39|10.25|8.45|10.26|8.46|10.19|8.39|0
1677633900000|2023-03-01 01:25:00|10.23|8.43|10.27|8.47|10.29|8.49|10.23|8.43|0
1677634200000|2023-03-01 01:30:00|10.29|8.49|10.34|8.54|10.4|8.6|10.29|8.49|0
1677634500000|2023-03-01 01:35:00|10.36|8.56|10.32|8.52|10.36|8.56|10.27|8.47|0
1677634800000|2023-03-01 01:40:00|10.33|8.53|10.36|8.56|10.36|8.56|10.26|8.46|0
1677635100000|2023-03-01 01:45:00|10.37|8.57|10.49|8.69|10.49|8.69|10.34|8.54|0
1677635400000|2023-03-01 01:50:00|10.47|8.67|10.62|8.82|10.62|8.82|10.47|8.67|0
1677635700000|2023-03-01 01:55:00|10.6|8.8|10.67|8.87|10.69|8.89|10.6|8.8|0
1677636000000|2023-03-01 02:00:00|10.66|8.86|10.63|8.83|10.68|8.88|10.6|8.8|0
1677636300000|2023-03-01 02:05:00|10.62|8.82|10.69|8.89|10.71|8.91|10.62|8.82|0
1677636600000|2023-03-01 02:10:00|10.7|8.9|10.76|8.96|10.79|8.99|10.7|8.9|0
1677636900000|2023-03-01 02:15:00|10.78|8.98|10.78|8.98|10.79|8.99|10.73|8.93|0
1677637200000|2023-03-01 02:20:00|10.77|8.97|10.72|8.92|10.77|8.97|10.72|8.92|0
1677637500000|2023-03-01 02:25:00|10.73|8.93|10.76|8.96|10.79|8.99|10.72|8.92|0
1677637800000|2023-03-01 02:30:00|10.78|8.98|10.79|8.99|10.82|9.02|10.75|8.95|0
1677638100000|2023-03-01 02:35:00|10.78|8.98|10.78|8.98|10.82|9.02|10.76|8.96|0
1677638400000|2023-03-01 02:40:00|10.79|8.99|10.85|9.05|10.87|9.07|10.77|8.97|0
1677638700000|2023-03-01 02:45:00|10.87|9.07|10.79|8.99|10.87|9.07|10.79|8.99|0
1677639000000|2023-03-01 02:50:00|10.81|9.01|10.8|9|10.82|9.02|10.79|8.99|0
1677639300000|2023-03-01 02:55:00|10.82|9.02|10.85|9.05|10.86|9.06|10.8|9|0
1677639600000|2023-03-01 03:00:00|10.88|9.08|10.86|9.06|10.88|9.08|10.79|8.99|0
1677639900000|2023-03-01 03:05:00|10.85|9.05|10.88|9.08|10.89|9.09|10.83|9.03|0
1677640200000|2023-03-01 03:10:00|10.86|9.06|10.83|9.03|10.88|9.08|10.83|9.03|0
1677640500000|2023-03-01 03:15:00|10.85|9.05|10.83|9.03|10.86|9.06|10.83|9.03|0
1677640800000|2023-03-01 03:20:00|10.82|9.02|11.01|9.21|11.01|9.21|10.82|9.02|0
1677641100000|2023-03-01 03:25:00|11|9.2|11.09|9.29|11.09|9.29|10.99|9.19|0
1677641400000|2023-03-01 03:30:00|11.07|9.27|10.97|9.17|11.1|9.3|10.97|9.17|0
1677641700000|2023-03-01 03:35:00|10.98|9.18|11|9.2|11.01|9.21|10.98|9.18|0
1677642000000|2023-03-01 03:40:00|10.98|9.18|10.97|9.17|10.98|9.18|10.95|9.15|0
1677642300000|2023-03-01 03:45:00|10.98|9.18|11.01|9.21|11.07|9.27|10.98|9.18|0
1677642600000|2023-03-01 03:50:00|11|9.2|10.98|9.18|11|9.2|10.96|9.16|0
1677642900000|2023-03-01 03:55:00|10.96|9.16|10.98|9.18|10.99|9.19|10.95|9.15|0
1677643200000|2023-03-01 04:00:00|10.99|9.19|11.12|9.32|11.12|9.32|10.98|9.18|0
1677643500000|2023-03-01 04:05:00|11.1|9.3|11.01|9.21|11.1|9.3|11.01|9.21|0
1677643800000|2023-03-01 04:10:00|10.99|9.19|10.95|9.15|11.01|9.21|10.95|9.15|0
1677644100000|2023-03-01 04:15:00|10.96|9.16|10.95|9.15|10.98|9.18|10.93|9.13|0
1677644400000|2023-03-01 04:20:00|10.96|9.16|10.93|9.13|10.96|9.16|10.92|9.12|0
1677644700000|2023-03-01 04:25:00|10.92|9.12|10.9|9.1|10.93|9.13|10.89|9.09|0
1677645000000|2023-03-01 04:30:00|10.92|9.12|10.96|9.16|10.96|9.16|10.9|9.1|0
1677645300000|2023-03-01 04:35:00|10.98|9.18|11.01|9.21|11.04|9.24|10.96|9.16|0
1677645600000|2023-03-01 04:40:00|11.02|9.22|10.99|9.19|11.02|9.22|10.98|9.18|0
1677645900000|2023-03-01 04:45:00|10.98|9.18|11.01|9.21|11.02|9.22|10.98|9.18|0
1677646200000|2023-03-01 04:50:00|11|9.2|11.02|9.22|11.02|9.22|10.99|9.19|0
1677646500000|2023-03-01 04:55:00|11|9.2|11.08|9.28|11.08|9.28|10.99|9.19|0
1677646800000|2023-03-01 05:00:00|11.1|9.3|11.02|9.22|11.1|9.3|11.02|9.22|0
1677647100000|2023-03-01 05:05:00|11|9.2|10.96|9.16|11.02|9.22|10.94|9.14|0
1677647400000|2023-03-01 05:10:00|10.97|9.17|11.02|9.22|11.02|9.22|10.96|9.16|0
1677647700000|2023-03-01 05:15:00|11.03|9.23|11.09|9.29|11.11|9.31|11.03|9.23|0
1677648000000|2023-03-01 05:20:00|11.11|9.31|11.14|9.34|11.15|9.35|11.04|9.24|0
1677648300000|2023-03-01 05:25:00|11.12|9.32|11.12|9.32|11.15|9.35|11.11|9.31|0
1677648600000|2023-03-01 05:30:00|11.11|9.31|11.09|9.29|11.12|9.32|11.06|9.26|0
1677648900000|2023-03-01 05:35:00|11.08|9.28|11.06|9.26|11.09|9.29|11.05|9.25|0
1677649200000|2023-03-01 05:40:00|11.08|9.28|11.06|9.26|11.09|9.29|11.05|9.25|0
1677649500000|2023-03-01 05:45:00|11.08|9.28|11.09|9.29|11.09|9.29|11.06|9.26|0
1677649800000|2023-03-01 05:50:00|11.08|9.28|11.06|9.26|11.08|9.28|11.06|9.26|0
1677650100000|2023-03-01 05:55:00|11.05|9.25|11.04|9.24|11.12|9.32|11.04|9.24|0
1677650400000|2023-03-01 06:00:00|11.06|9.26|11.12|9.32|11.17|9.37|11.04|9.24|0
1677650700000|2023-03-01 06:05:00|11.11|9.31|11.12|9.32|11.12|9.32|11.09|9.29|0
1677651000000|2023-03-01 06:10:00|11.14|9.34|11.21|9.41|11.23|9.43|11.14|9.34|0
1677651300000|2023-03-01 06:15:00|11.2|9.4|11.17|9.37|11.23|9.43|11.17|9.37|0
1677651600000|2023-03-01 06:20:00|11.18|9.38|11.21|9.41|11.26|9.46|11.18|9.38|0
1677651900000|2023-03-01 06:25:00|11.23|9.43|11.32|9.52|11.32|9.52|11.23|9.43|0
1677652200000|2023-03-01 06:30:00|11.3|9.5|11.41|9.61|11.46|9.66|11.29|9.49|0
1677652500000|2023-03-01 06:35:00|11.43|9.63|11.27|9.47|11.43|9.63|11.22|9.42|0
1677652800000|2023-03-01 06:40:00|11.29|9.49|11.3|9.5|11.33|9.53|11.26|9.46|0
1677653100000|2023-03-01 06:45:00|11.32|9.52|11.35|9.55|11.35|9.55|11.29|9.49|0
1677653400000|2023-03-01 06:50:00|11.33|9.53|11.23|9.43|11.35|9.55|11.23|9.43|0
1677653700000|2023-03-01 06:55:00|11.24|9.44|11.24|9.44|11.25|9.45|11.21|9.41|0
1677654000000|2023-03-01 07:00:00|11.25|9.45|11.22|9.42|11.32|9.52|11.22|9.42|0
1677654300000|2023-03-01 07:05:00|11.01|9.61|11.1|9.7|11.15|9.75|10.98|9.58|0
1677654600000|2023-03-01 07:10:00|11.12|9.72|11.07|9.67|11.15|9.75|11.05|9.65|0
1677654900000|2023-03-01 07:15:00|11.06|9.66|11.16|9.76|11.18|9.78|11.04|9.64|0
1677655200000|2023-03-01 07:20:00|11.18|9.78|11.27|9.87|11.29|9.89|11.11|9.71|0
1677655500000|2023-03-01 07:25:00|11.3|9.9|11.3|9.9|11.33|9.93|11.24|9.84|0
1677655800000|2023-03-01 07:30:00|11.32|9.92|11.16|9.76|11.32|9.92|11.16|9.76|0
1677656100000|2023-03-01 07:35:00|11.14|9.74|11.11|9.71|11.16|9.76|11.1|9.7|0
1677656400000|2023-03-01 07:40:00|11.1|9.7|11.21|9.81|11.21|9.81|11.08|9.68|0
1677656700000|2023-03-01 07:45:00|11.22|9.82|11.24|9.84|11.35|9.95|11.17|9.77|0
1677657000000|2023-03-01 07:50:00|11.25|9.85|11.22|9.82|11.3|9.9|11.2|9.8|0
1677657300000|2023-03-01 07:55:00|11.19|9.79|11.24|9.84|11.24|9.84|11.14|9.74|0
1677657600000|2023-03-01 08:00:00|11.22|9.82|11.11|9.71|11.3|9.9|10.96|9.56|0
1677657900000|2023-03-01 08:05:00|11.13|9.73|11.11|9.71|11.27|9.87|11.08|9.68|0
1677658200000|2023-03-01 08:10:00|11.13|9.73|11.46|10.06|11.47|10.07|11.13|9.73|0
1677658500000|2023-03-01 08:15:00|11.47|10.07|11.27|9.87|11.5|10.1|11.27|9.87|0
1677658800000|2023-03-01 08:20:00|11.26|9.86|11.3|9.9|11.36|9.96|11.23|9.83|0
1677659100000|2023-03-01 08:25:00|11.31|9.91|11.15|9.75|11.34|9.94|11.14|9.74|0
1677659400000|2023-03-01 08:30:00|11.14|9.74|11.09|9.69|11.15|9.75|10.98|9.58|0
1677659700000|2023-03-01 08:35:00|11.08|9.68|11.14|9.74|11.19|9.79|11.01|9.61|0
1677660000000|2023-03-01 08:40:00|11.15|9.75|11.11|9.71|11.15|9.75|11.03|9.63|0
1677660300000|2023-03-01 08:45:00|11.09|9.69|10.97|9.57|11.1|9.7|10.94|9.54|0
1677660600000|2023-03-01 08:50:00|10.98|9.58|11.11|9.71|11.12|9.72|10.92|9.52|0
1677660900000|2023-03-01 08:55:00|11.12|9.72|11.36|9.96|11.37|9.97|11.08|9.68|0
1677661200000|2023-03-01 09:00:00|11.34|9.94|11.61|10.21|11.64|10.24|11.34|9.94|0
1677661500000|2023-03-01 09:05:00|11.63|10.23|11.47|10.07|11.66|10.26|11.42|10.02|0
1677661800000|2023-03-01 09:10:00|11.45|10.05|11.53|10.13|11.58|10.18|11.45|10.05|0
1677662100000|2023-03-01 09:15:00|11.55|10.15|11.44|10.04|11.58|10.18|11.43|10.03|0
1677662400000|2023-03-01 09:20:00|11.45|10.05|11.28|9.88|11.45|10.05|11.21|9.81|0
1677662700000|2023-03-01 09:25:00|11.29|9.89|11.23|9.83|11.33|9.93|11.21|9.81|0
1677663000000|2023-03-01 09:30:00|11.24|9.84|11.34|9.94|11.34|9.94|11.21|9.81|0
1677663300000|2023-03-01 09:35:00|11.35|9.95|12.17|10.77|12.24|10.84|11.29|9.89|0
1677663600000|2023-03-01 09:40:00|12.19|10.79|12.11|10.71|12.24|10.84|12.09|10.69|0
1677663900000|2023-03-01 09:45:00|12.09|10.69|12.1|10.7|12.14|10.74|11.99|10.59|0
1677664200000|2023-03-01 09:50:00|12.09|10.69|12.12|10.72|12.15|10.75|12.06|10.66|0
1677664500000|2023-03-01 09:55:00|12.14|10.74|12.25|10.85|12.29|10.89|12.14|10.74|0
1677664800000|2023-03-01 10:00:00|12.27|10.87|12.2|10.8|12.27|10.87|12.09|10.69|0
1677665100000|2023-03-01 10:05:00|12.22|10.82|12.09|10.69|12.24|10.84|12.04|10.64|0
1677665400000|2023-03-01 10:10:00|12.1|10.7|12.12|10.72|12.22|10.82|12.07|10.67|0
1677665700000|2023-03-01 10:15:00|12.14|10.74|12.22|10.82|12.24|10.84|12.12|10.72|0
1677666000000|2023-03-01 10:20:00|12.24|10.84|12.24|10.84|12.27|10.87|12.2|10.8|0
1677666300000|2023-03-01 10:25:00|12.22|10.82|12.39|10.99|12.39|10.99|12.2|10.8|0
1677666600000|2023-03-01 10:30:00|12.4|11|12.26|10.86|12.45|11.05|12.26|10.86|0
1677666900000|2023-03-01 10:35:00|12.28|10.88|12.36|10.96|12.42|11.02|12.26|10.86|0
1677667200000|2023-03-01 10:40:00|12.37|10.97|12.43|11.03|12.5|11.1|12.36|10.96|0
1677667500000|2023-03-01 10:45:00|12.41|11.01|12.36|10.96|12.45|11.05|12.32|10.92|0
1677667800000|2023-03-01 10:50:00|12.35|10.95|12.38|10.98|12.4|11|12.33|10.93|0
1677668100000|2023-03-01 10:55:00|12.4|11|12.53|11.13|12.57|11.17|12.4|11|0
1677668400000|2023-03-01 11:00:00|12.52|11.12|12.45|11.05|12.53|11.13|12.43|11.03|0
1677668700000|2023-03-01 11:05:00|12.48|11.08|12.52|11.12|12.56|11.16|12.43|11.03|0
1677669000000|2023-03-01 11:10:00|12.55|11.15|12.53|11.13|12.58|11.18|12.48|11.08|0
1677669300000|2023-03-01 11:15:00|12.55|11.15|12.62|11.22|12.65|11.25|12.53|11.13|0
1677669600000|2023-03-01 11:20:00|12.6|11.2|12.63|11.23|12.63|11.23|12.56|11.16|0
1677669900000|2023-03-01 11:25:00|12.65|11.25|12.56|11.16|12.67|11.27|12.56|11.16|0
1677670200000|2023-03-01 11:30:00|12.53|11.13|12.55|11.15|12.6|11.2|12.51|11.11|0
1677670500000|2023-03-01 11:35:00|12.53|11.13|12.49|11.09|12.6|11.2|12.49|11.09|0
1677670800000|2023-03-01 11:40:00|12.51|11.11|12.58|11.18|12.58|11.18|12.46|11.06|0
1677671100000|2023-03-01 11:45:00|12.56|11.16|12.48|11.08|12.58|11.18|12.48|11.08|0
1677671400000|2023-03-01 11:50:00|12.51|11.11|12.44|11.04|12.58|11.18|12.43|11.03|0
1677671700000|2023-03-01 11:55:00|12.43|11.03|12.44|11.04|12.49|11.09|12.39|10.99|0
1677672000000|2023-03-01 12:00:00|12.41|11.01|12.39|10.99|12.41|11.01|12.31|10.91|0
1677672300000|2023-03-01 12:05:00|12.41|11.01|12.31|10.91|12.42|11.02|12.31|10.91|0
1677672600000|2023-03-01 12:10:00|12.29|10.89|12.11|10.71|12.31|10.91|12.11|10.71|0
1677672900000|2023-03-01 12:15:00|12.12|10.72|11.88|10.48|12.22|10.82|11.81|10.41|0
1677673200000|2023-03-01 12:20:00|11.89|10.49|11.89|10.49|11.89|10.49|11.84|10.44|0
1677673500000|2023-03-01 12:25:00|11.91|10.51|11.99|10.59|11.99|10.59|11.89|10.49|0
1677673800000|2023-03-01 12:30:00|11.97|10.57|11.99|10.59|12.02|10.62|11.92|10.52|0
1677674100000|2023-03-01 12:35:00|11.97|10.57|12.01|10.61|12.04|10.64|11.97|10.57|0
1677674400000|2023-03-01 12:40:00|11.99|10.59|11.96|10.56|12.04|10.64|11.89|10.49|0
1677674700000|2023-03-01 12:45:00|11.99|10.59|11.97|10.57|11.99|10.59|11.84|10.44|0
1677675000000|2023-03-01 12:50:00|11.96|10.56|11.91|10.51|11.96|10.56|11.91|10.51|0
1677675300000|2023-03-01 12:55:00|11.89|10.49|11.97|10.57|11.99|10.59|11.87|10.47|0
1677675600000|2023-03-01 13:00:00|11.99|10.59|11.73|10.33|11.99|10.59|11.71|10.31|0
1677675900000|2023-03-01 13:05:00|11.71|10.31|11.71|10.31|11.74|10.34|11.68|10.28|0
1677676200000|2023-03-01 13:10:00|11.68|10.28|11.65|10.25|11.73|10.33|11.65|10.25|0
1677676500000|2023-03-01 13:15:00|11.63|10.23|11.58|10.18|11.68|10.28|11.56|10.16|0
1677676800000|2023-03-01 13:20:00|11.56|10.16|11.45|10.05|11.6|10.2|11.42|10.02|0
1677677100000|2023-03-01 13:25:00|11.44|10.04|11.23|9.83|11.45|10.05|11.22|9.82|0
1677677400000|2023-03-01 13:30:00|11.2|9.8|10.91|9.51|11.28|9.88|10.91|9.51|0
1677677700000|2023-03-01 13:35:00|10.9|9.5|11.49|10.09|11.59|10.19|10.87|9.47|0
1677678000000|2023-03-01 13:40:00|11.47|10.07|11.19|9.79|11.49|10.09|11.19|9.79|0
1677678300000|2023-03-01 13:45:00|11.18|9.78|11.4|10|11.43|10.03|11.12|9.72|0
1677678600000|2023-03-01 13:50:00|11.41|10.01|11.35|9.95|11.44|10.04|11.29|9.89|0
1677678900000|2023-03-01 13:55:00|11.33|9.93|11.15|9.75|11.36|9.96|11.15|9.75|0
1677679200000|2023-03-01 14:00:00|11.13|9.73|11.13|9.73|11.21|9.81|11.1|9.7|0
1677679500000|2023-03-01 14:05:00|11.12|9.72|11.02|9.62|11.12|9.72|10.89|9.49|0
1677679800000|2023-03-01 14:10:00|11.04|9.64|11.21|9.81|11.21|9.81|11.02|9.62|0
1677680100000|2023-03-01 14:15:00|11.19|9.79|11.25|9.85|11.31|9.91|11.19|9.79|0
1677680400000|2023-03-01 14:20:00|11.27|9.87|11.28|9.88|11.31|9.91|11.21|9.81|0
1677680700000|2023-03-01 14:25:00|11.27|9.87|11.1|9.7|11.27|9.87|11.02|9.62|0
1677681000000|2023-03-01 14:30:00|11.05|9.65|11.49|10.09|11.71|10.31|10.98|9.58|0
1677681300000|2023-03-01 14:35:00|11.46|10.06|11.79|10.39|11.79|10.39|11.32|9.92|0
1677681600000|2023-03-01 14:40:00|11.78|10.38|11.52|10.12|11.79|10.39|11.46|10.06|0
1677681900000|2023-03-01 14:45:00|11.51|10.11|12.18|10.78|12.18|10.78|11.51|10.11|0
1677682200000|2023-03-01 14:50:00|12.21|10.81|12.05|10.65|12.28|10.88|11.94|10.54|0
1677682500000|2023-03-01 14:55:00|12.07|10.67|10.64|9.24|12.2|10.8|10.61|9.21|0
1677682800000|2023-03-01 15:00:00|10.95|9.55|10.32|8.92|10.95|9.55|10.3|8.9|0
1677683100000|2023-03-01 15:05:00|10.26|8.86|9.85|8.45|10.28|8.88|9.85|8.45|0
1677683400000|2023-03-01 15:10:00|9.77|8.37|9.7|8.3|9.78|8.38|9.56|8.16|0
1677683700000|2023-03-01 15:15:00|9.66|8.26|10.79|9.39|10.82|9.42|9.54|8.14|0
1677684000000|2023-03-01 15:20:00|10.8|9.4|10.82|9.42|10.98|9.58|10.69|9.29|0
1677684300000|2023-03-01 15:25:00|10.88|9.48|10.81|9.41|11|9.6|10.7|9.3|0
1677684600000|2023-03-01 15:30:00|10.8|9.4|10.89|9.49|10.98|9.58|10.6|9.2|0
1677684900000|2023-03-01 15:35:00|10.92|9.52|11.35|9.95|11.57|10.17|10.89|9.49|0
1677685200000|2023-03-01 15:40:00|11.38|9.98|11.57|10.17|11.78|10.38|11.35|9.95|0
1677685500000|2023-03-01 15:45:00|11.6|10.2|11.73|10.33|11.82|10.42|11.52|10.12|0
1677685800000|2023-03-01 15:50:00|11.71|10.31|11.16|9.76|11.73|10.33|11.09|9.69|0
1677686100000|2023-03-01 15:55:00|11.14|9.74|11.2|9.8|11.33|9.93|11|9.6|0
1677686400000|2023-03-01 16:00:00|11.19|9.79|10.7|9.3|11.19|9.79|10.64|9.24|0
1677686700000|2023-03-01 16:05:00|10.69|9.29|10.15|8.75|10.73|9.33|10.1|8.7|0
1677687000000|2023-03-01 16:10:00|10.17|8.77|10.94|9.54|11.06|9.66|9.89|8.49|0
1677687300000|2023-03-01 16:15:00|10.92|9.52|10.79|9.39|10.97|9.57|10.73|9.33|0
1677687600000|2023-03-01 16:20:00|10.8|9.4|11.26|9.86|11.26|9.86|10.71|9.31|0
1677687900000|2023-03-01 16:25:00|11.28|9.88|11.48|10.08|11.6|10.2|11.28|9.88|0
1677688200000|2023-03-01 16:30:00|11.51|10.11|11.54|10.14|11.68|10.28|11.43|10.03|0
1677688500000|2023-03-01 16:35:00|11.56|10.16|11.57|10.17|11.82|10.42|11.48|10.08|0
1677688800000|2023-03-01 16:40:00|11.6|10.2|11.85|10.45|12.05|10.65|11.6|10.2|0
1677689100000|2023-03-01 16:45:00|11.89|10.49|12.17|10.77|12.46|11.06|11.89|10.49|0
1677689400000|2023-03-01 16:50:00|12.2|10.8|12.25|10.85|12.38|10.98|12.1|10.7|0
1677689700000|2023-03-01 16:55:00|12.23|10.83|12.15|10.75|12.36|10.96|12.15|10.75|0
1677690000000|2023-03-01 17:00:00|12.17|10.77|12.02|10.62|12.23|10.83|12|10.6|0
1677690300000|2023-03-01 17:05:00|12.03|10.63|12.31|10.91|12.33|10.93|11.99|10.59|0
1677690600000|2023-03-01 17:10:00|12.33|10.93|11.92|10.52|12.61|11.21|11.72|10.32|0
1677690900000|2023-03-01 17:15:00|11.97|10.57|11.85|10.45|12.01|10.61|11.82|10.42|0
1677691200000|2023-03-01 17:20:00|11.84|10.44|11.84|10.44|12.09|10.69|11.77|10.37|0
1677691500000|2023-03-01 17:25:00|11.8|10.4|11.8|10.4|12.08|10.68|11.79|10.39|0
1677691800000|2023-03-01 17:30:00|11.82|10.42|11.74|10.34|11.92|10.52|11.74|10.34|0
1677692100000|2023-03-01 17:35:00|11.75|10.35|11.82|10.42|11.94|10.54|11.68|10.28|0
1677692400000|2023-03-01 17:40:00|11.83|10.43|11.96|10.56|11.99|10.59|11.83|10.43|0
1677692700000|2023-03-01 17:45:00|11.98|10.58|11.9|10.5|12.11|10.71|11.85|10.45|0
1677693000000|2023-03-01 17:50:00|11.93|10.53|11.9|10.5|11.99|10.59|11.83|10.43|0
1677693300000|2023-03-01 17:55:00|11.91|10.51|11.7|10.3|11.95|10.55|11.66|10.26|0
1677693600000|2023-03-01 18:00:00|11.72|10.32|11.55|10.15|11.72|10.32|11.5|10.1|0
1677693900000|2023-03-01 18:05:00|11.53|10.13|11.44|10.04|11.58|10.18|11.37|9.97|0
1677694200000|2023-03-01 18:10:00|11.42|10.02|11.55|10.15|11.56|10.16|11.37|9.97|0
1677694500000|2023-03-01 18:15:00|11.56|10.16|11.5|10.1|11.62|10.22|11.44|10.04|0
1677694800000|2023-03-01 18:20:00|11.51|10.11|11.28|9.88|11.51|10.11|11.23|9.83|0
1677695100000|2023-03-01 18:25:00|11.3|9.9|11.28|9.88|11.45|10.05|11.25|9.85|0
1677695400000|2023-03-01 18:30:00|11.25|9.85|11.1|9.7|11.25|9.85|11.05|9.65|0
1677695700000|2023-03-01 18:35:00|11.07|9.67|11.26|9.86|11.28|9.88|11.04|9.64|0
1677696000000|2023-03-01 18:40:00|11.28|9.88|11.08|9.68|11.29|9.89|11.05|9.65|0
1677696300000|2023-03-01 18:45:00|11.05|9.65|11.13|9.73|11.16|9.76|10.9|9.5|0
1677696600000|2023-03-01 18:50:00|11.14|9.74|11.13|9.73|11.22|9.82|11.03|9.63|0
1677696900000|2023-03-01 18:55:00|11.11|9.71|11.19|9.79|11.25|9.85|11.02|9.62|0
1677697200000|2023-03-01 19:00:00|11.17|9.77|10.99|9.59|11.2|9.8|10.82|9.42|0
1677697500000|2023-03-01 19:05:00|10.97|9.57|10.97|9.57|11|9.6|10.82|9.42|0
1677697800000|2023-03-01 19:10:00|10.96|9.56|11.15|9.75|11.28|9.88|10.96|9.56|0
1677698100000|2023-03-01 19:15:00|11.12|9.72|10.93|9.53|11.12|9.72|10.87|9.47|0
1677698400000|2023-03-01 19:20:00|10.96|9.56|10.99|9.59|11|9.6|10.84|9.44|0
1677698700000|2023-03-01 19:25:00|10.97|9.57|10.75|9.35|10.99|9.59|10.72|9.32|0
1677699000000|2023-03-01 19:30:00|10.73|9.33|10.73|9.33|10.78|9.38|10.62|9.22|0
1677699300000|2023-03-01 19:35:00|10.72|9.32|10.87|9.47|10.87|9.47|10.67|9.27|0
1677699600000|2023-03-01 19:40:00|10.85|9.45|10.81|9.41|10.85|9.45|10.66|9.26|0
1677699900000|2023-03-01 19:45:00|10.76|9.36|10.66|9.26|10.84|9.44|10.63|9.23|0
1677700200000|2023-03-01 19:50:00|10.64|9.24|10.76|9.36|10.79|9.39|10.5|9.1|0
1677700500000|2023-03-01 19:55:00|10.75|9.35|10.73|9.33|10.83|9.43|10.67|9.27|0
1677700800000|2023-03-01 20:00:00|10.7|9.3|10.82|9.42|10.94|9.54|10.7|9.3|0
1677701100000|2023-03-01 20:05:00|10.83|9.43|10.97|9.57|11.01|9.61|10.79|9.39|0
1677701400000|2023-03-01 20:10:00|10.98|9.58|11.01|9.61|11.1|9.7|10.95|9.55|0
1677701700000|2023-03-01 20:15:00|11.03|9.63|11.09|9.69|11.16|9.76|10.86|9.46|0
1677702000000|2023-03-01 20:20:00|11.1|9.7|10.86|9.46|11.16|9.76|10.83|9.43|0
1677702300000|2023-03-01 20:25:00|10.85|9.45|10.8|9.4|10.92|9.52|10.76|9.36|0
1677702600000|2023-03-01 20:30:00|10.82|9.42|11.03|9.63|11.07|9.67|10.77|9.37|0
1677702900000|2023-03-01 20:35:00|11.01|9.61|11.01|9.61|11.12|9.72|10.85|9.45|0
1677703200000|2023-03-01 20:40:00|11.03|9.63|11.27|9.87|11.35|9.95|11.01|9.61|0
1677703500000|2023-03-01 20:45:00|11.3|9.9|11.33|9.93|11.41|10.01|11.18|9.78|0
1677703800000|2023-03-01 20:50:00|11.34|9.94|11.13|9.73|11.34|9.94|11.05|9.65|0
1677704100000|2023-03-01 20:55:00|11.11|9.71|11.13|9.73|11.16|9.76|11.04|9.64|0
1677704400000|2023-03-01 21:00:00|11.16|9.76|11.02|9.62|11.19|9.79|11.01|9.61|0
1677704700000|2023-03-01 21:05:00|11.1|9.7|11.1|9.7|11.19|9.79|11.07|9.67|0
1677705000000|2023-03-01 21:10:00|11.11|9.71|11.17|9.77|11.24|9.84|11.11|9.71|0
1677705300000|2023-03-01 21:15:00|11.42|9.62|11.59|9.79|11.6|9.8|11.42|9.62|0
1677705600000|2023-03-01 21:20:00|11.6|9.8|11.65|9.85|11.68|9.88|11.57|9.77|0
1677705900000|2023-03-01 21:25:00|11.67|9.87|11.59|9.79|11.7|9.9|11.57|9.77|0
1677706200000|2023-03-01 21:30:00|11.6|9.8|11.54|9.74|11.62|9.82|11.53|9.73|0
1677706500000|2023-03-01 21:35:00|11.56|9.76|11.56|9.76|11.57|9.77|11.55|9.75|0
1677706800000|2023-03-01 21:40:00|11.57|9.77|11.66|9.86|11.66|9.86|11.57|9.77|0
1677707100000|2023-03-01 21:45:00|11.65|9.85|11.63|9.83|11.65|9.85|11.59|9.79|0
1677707400000|2023-03-01 21:50:00|11.65|9.85|11.63|9.83|11.69|9.89|11.63|9.83|0
1677707700000|2023-03-01 21:55:00|11.64|9.84|11.61|9.81|11.66|9.86|11.61|9.81|0
1677708000000|2023-03-01 22:00:00|11.6|9.8|11.6|9.8|11.62|9.82|11.6|9.8|0
1677708300000|2023-03-01 22:05:00|11.61|9.81|11.59|9.79|11.61|9.81|11.59|9.79|0
1677708600000|2023-03-01 22:10:00|11.61|9.81|11.57|9.77|11.61|9.81|11.56|9.76|0
1677708900000|2023-03-01 22:15:00|11.56|9.76|11.53|9.73|11.57|9.77|11.53|9.73|0
1677709200000|2023-03-01 22:20:00|11.51|9.71|11.51|9.71|11.51|9.71|11.49|9.69|0
1677709500000|2023-03-01 22:25:00|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1677709800000|2023-03-01 22:30:00|11.5|9.7|11.46|9.66|11.51|9.71|11.46|9.66|0
1677710100000|2023-03-01 22:35:00|11.47|9.67|11.45|9.65|11.51|9.71|11.44|9.64|0
1677710400000|2023-03-01 22:40:00|11.46|9.66|11.48|9.68|11.5|9.7|11.44|9.64|0
1677710700000|2023-03-01 22:45:00|11.46|9.66|11.5|9.7|11.5|9.7|11.45|9.65|0
1677711000000|2023-03-01 22:50:00|11.52|9.72|11.5|9.7|11.53|9.73|11.5|9.7|0
1677711600000|2023-03-01 23:00:00|11.51|9.71|11.49|9.69|11.52|9.72|11.46|9.66|0
1677711900000|2023-03-01 23:05:00|11.47|9.67|11.49|9.69|11.52|9.72|11.47|9.67|0
1677712200000|2023-03-01 23:10:00|11.5|9.7|11.42|9.62|11.52|9.72|11.42|9.62|0
1677712500000|2023-03-01 23:15:00|11.44|9.64|11.49|9.69|11.5|9.7|11.41|9.61|0
1677712800000|2023-03-01 23:20:00|11.48|9.68|11.45|9.65|11.5|9.7|11.44|9.64|0
1677713100000|2023-03-01 23:25:00|11.44|9.64|11.45|9.65|11.5|9.7|11.42|9.62|0
1677713400000|2023-03-01 23:30:00|11.47|9.67|11.51|9.71|11.51|9.71|11.45|9.65|0
1677713700000|2023-03-01 23:35:00|11.5|9.7|11.48|9.68|11.51|9.71|11.48|9.68|0
1677714000000|2023-03-01 23:40:00|11.5|9.7|11.48|9.68|11.56|9.76|11.48|9.68|0
1677714300000|2023-03-01 23:45:00|11.5|9.7|11.51|9.71|11.51|9.71|11.5|9.7|0
1677714600000|2023-03-01 23:50:00|11.5|9.7|11.47|9.67|11.51|9.71|11.47|9.67|0
1677714900000|2023-03-01 23:55:00|11.45|9.65|11.53|9.73|11.54|9.74|11.45|9.65|0
1677715200000|2023-03-02 00:00:00|11.51|9.71|11.6|9.8|11.65|9.85|11.51|9.71|0
1677715500000|2023-03-02 00:05:00|11.59|9.79|11.6|9.8|11.65|9.85|11.56|9.76|0
1677715800000|2023-03-02 00:10:00|11.62|9.82|11.65|9.85|11.67|9.87|11.6|9.8|0
1677716100000|2023-03-02 00:15:00|11.67|9.87|11.73|9.93|11.76|9.96|11.64|9.84|0
1677716400000|2023-03-02 00:20:00|11.74|9.94|11.82|10.02|11.85|10.05|11.68|9.88|0
1677716700000|2023-03-02 00:25:00|11.81|10.01|11.76|9.96|11.82|10.02|11.76|9.96|0
1677717000000|2023-03-02 00:30:00|11.77|9.97|11.7|9.9|11.81|10.01|11.7|9.9|0
1677717300000|2023-03-02 00:35:00|11.71|9.91|11.76|9.96|11.76|9.96|11.63|9.83|0
1677717600000|2023-03-02 00:40:00|11.77|9.97|11.76|9.96|11.77|9.97|11.73|9.93|0
1677717900000|2023-03-02 00:45:00|11.74|9.94|11.68|9.88|11.77|9.97|11.68|9.88|0
1677718200000|2023-03-02 00:50:00|11.69|9.89|11.63|9.83|11.73|9.93|11.62|9.82|0
1677718500000|2023-03-02 00:55:00|11.62|9.82|11.2|9.4|11.62|9.82|11.19|9.39|0
1677718800000|2023-03-02 01:00:00|11.21|9.41|11.11|9.31|11.22|9.42|11.07|9.27|0
1677719100000|2023-03-02 01:05:00|11.1|9.3|10.95|9.15|11.11|9.31|10.89|9.09|0
1677719400000|2023-03-02 01:10:00|10.93|9.13|10.96|9.16|10.99|9.19|10.86|9.06|0
1677719700000|2023-03-02 01:15:00|10.93|9.13|10.93|9.13|10.93|9.13|10.7|8.9|0
1677720000000|2023-03-02 01:20:00|10.96|9.16|11.02|9.22|11.02|9.22|10.95|9.15|0
1677720300000|2023-03-02 01:25:00|11.01|9.21|11.39|9.59|11.39|9.59|10.99|9.19|0
1677720600000|2023-03-02 01:30:00|11.37|9.57|11.33|9.53|11.42|9.62|11.3|9.5|0
1677720900000|2023-03-02 01:35:00|11.34|9.54|10.81|9.01|11.37|9.57|10.79|8.99|0
1677721200000|2023-03-02 01:40:00|10.78|8.98|10.31|8.51|10.78|8.98|10.23|8.43|0
1677721500000|2023-03-02 01:45:00|10.28|8.48|10.52|8.72|10.54|8.74|10.23|8.43|0
1677721800000|2023-03-02 01:50:00|10.54|8.74|10.49|8.69|10.54|8.74|10.38|8.58|0
1677722100000|2023-03-02 01:55:00|10.51|8.71|10.56|8.76|10.58|8.78|10.48|8.68|0
1677722400000|2023-03-02 02:00:00|10.58|8.78|10.56|8.76|10.59|8.79|10.42|8.62|0
1677722700000|2023-03-02 02:05:00|10.58|8.78|10.48|8.68|10.61|8.81|10.47|8.67|0
1677723000000|2023-03-02 02:10:00|10.47|8.67|10.49|8.69|10.54|8.74|10.42|8.62|0
1677723300000|2023-03-02 02:15:00|10.48|8.68|10.56|8.76|10.56|8.76|10.44|8.64|0
1677723600000|2023-03-02 02:20:00|10.57|8.77|10.59|8.79|10.61|8.81|10.53|8.73|0
1677723900000|2023-03-02 02:25:00|10.58|8.78|10.68|8.88|10.68|8.88|10.58|8.78|0
1677724200000|2023-03-02 02:30:00|10.69|8.89|10.61|8.81|10.69|8.89|10.53|8.73|0
1677724500000|2023-03-02 02:35:00|10.62|8.82|10.55|8.75|10.62|8.82|10.55|8.75|0
1677724800000|2023-03-02 02:40:00|10.53|8.73|10.53|8.73|10.58|8.78|10.46|8.66|0
1677725100000|2023-03-02 02:45:00|10.55|8.75|10.53|8.73|10.58|8.78|10.5|8.7|0
1677725400000|2023-03-02 02:50:00|10.55|8.75|10.63|8.83|10.63|8.83|10.53|8.73|0
1677725700000|2023-03-02 02:55:00|10.62|8.82|10.73|8.93|10.75|8.95|10.59|8.79|0
1677726000000|2023-03-02 03:00:00|10.72|8.92|10.76|8.96|10.86|9.06|10.72|8.92|0
1677726300000|2023-03-02 03:05:00|10.78|8.98|10.57|8.77|10.8|9|10.55|8.75|0
1677726600000|2023-03-02 03:10:00|10.59|8.79|10.66|8.86|10.67|8.87|10.53|8.73|0
1677726900000|2023-03-02 03:15:00|10.64|8.84|10.64|8.84|10.67|8.87|10.59|8.79|0
1677727200000|2023-03-02 03:20:00|10.63|8.83|10.56|8.76|10.66|8.86|10.56|8.76|0
1677727500000|2023-03-02 03:25:00|10.57|8.77|10.56|8.76|10.6|8.8|10.53|8.73|0
1677727800000|2023-03-02 03:30:00|10.54|8.74|10.54|8.74|10.59|8.79|10.51|8.71|0
1677728100000|2023-03-02 03:35:00|10.53|8.73|10.57|8.77|10.6|8.8|10.51|8.71|0
1677728400000|2023-03-02 03:40:00|10.56|8.76|10.58|8.78|10.6|8.8|10.54|8.74|0
1677728700000|2023-03-02 03:45:00|10.6|8.8|10.6|8.8|10.6|8.8|10.56|8.76|0
1677729000000|2023-03-02 03:50:00|10.58|8.78|10.68|8.88|10.7|8.9|10.58|8.78|0
1677729300000|2023-03-02 03:55:00|10.67|8.87|10.61|8.81|10.68|8.88|10.61|8.81|0
1677729600000|2023-03-02 04:00:00|10.63|8.83|10.65|8.85|10.68|8.88|10.63|8.83|0
1677729900000|2023-03-02 04:05:00|10.67|8.87|10.7|8.9|10.73|8.93|10.65|8.85|0
1677730200000|2023-03-02 04:10:00|10.68|8.88|10.63|8.83|10.69|8.89|10.63|8.83|0
1677730500000|2023-03-02 04:15:00|10.6|8.8|10.61|8.81|10.62|8.82|10.57|8.77|0
1677730800000|2023-03-02 04:20:00|10.62|8.82|10.6|8.8|10.62|8.82|10.57|8.77|0
1677731100000|2023-03-02 04:25:00|10.61|8.81|10.58|8.78|10.61|8.81|10.58|8.78|0
1677731400000|2023-03-02 04:30:00|10.6|8.8|10.58|8.78|10.6|8.8|10.51|8.71|0
1677731700000|2023-03-02 04:35:00|10.57|8.77|10.55|8.75|10.57|8.77|10.54|8.74|0
1677732000000|2023-03-02 04:40:00|10.57|8.77|10.59|8.79|10.61|8.81|10.55|8.75|0
1677732300000|2023-03-02 04:45:00|10.61|8.81|10.64|8.84|10.64|8.84|10.59|8.79|0
1677732600000|2023-03-02 04:50:00|10.65|8.85|10.61|8.81|10.65|8.85|10.6|8.8|0
1677732900000|2023-03-02 04:55:00|10.62|8.82|10.62|8.82|10.64|8.84|10.61|8.81|0
1677733200000|2023-03-02 05:00:00|10.64|8.84|10.64|8.84|10.65|8.85|10.61|8.81|0
1677733500000|2023-03-02 05:05:00|10.63|8.83|10.59|8.79|10.63|8.83|10.59|8.79|0
1677733800000|2023-03-02 05:10:00|10.58|8.78|10.46|8.66|10.61|8.81|10.46|8.66|0
1677734100000|2023-03-02 05:15:00|10.48|8.68|10.42|8.62|10.48|8.68|10.41|8.61|0
1677734400000|2023-03-02 05:20:00|10.44|8.64|10.41|8.61|10.45|8.65|10.39|8.59|0
1677734700000|2023-03-02 05:25:00|10.42|8.62|10.38|8.58|10.42|8.62|10.31|8.51|0
1677735000000|2023-03-02 05:30:00|10.36|8.56|10.35|8.55|10.38|8.58|10.34|8.54|0
1677735300000|2023-03-02 05:35:00|10.34|8.54|10.31|8.51|10.35|8.55|10.29|8.49|0
1677735600000|2023-03-02 05:40:00|10.29|8.49|10.32|8.52|10.34|8.54|10.29|8.49|0
1677735900000|2023-03-02 05:45:00|10.31|8.51|10.25|8.45|10.33|8.53|10.24|8.44|0
1677736200000|2023-03-02 05:50:00|10.24|8.44|10.22|8.42|10.25|8.45|10.21|8.41|0
1677736500000|2023-03-02 05:55:00|10.24|8.44|10.31|8.51|10.31|8.51|10.24|8.44|0
1677736800000|2023-03-02 06:00:00|10.29|8.49|10.24|8.44|10.31|8.51|10.24|8.44|0
1677737100000|2023-03-02 06:05:00|10.25|8.45|10.24|8.44|10.25|8.45|10.21|8.41|0
1677737400000|2023-03-02 06:10:00|10.22|8.42|10.29|8.49|10.29|8.49|10.22|8.42|0
1677737700000|2023-03-02 06:15:00|10.28|8.48|10.34|8.54|10.35|8.55|10.28|8.48|0
1677738000000|2023-03-02 06:20:00|10.35|8.55|10.29|8.49|10.35|8.55|10.25|8.45|0
1677738300000|2023-03-02 06:25:00|10.3|8.5|10.39|8.59|10.39|8.59|10.29|8.49|0
1677738600000|2023-03-02 06:30:00|10.4|8.6|10.37|8.57|10.42|8.62|10.33|8.53|0
1677738900000|2023-03-02 06:35:00|10.39|8.59|10.4|8.6|10.41|8.61|10.37|8.57|0
1677739200000|2023-03-02 06:40:00|10.41|8.61|10.44|8.64|10.5|8.7|10.41|8.61|0
1677739500000|2023-03-02 06:45:00|10.43|8.63|10.5|8.7|10.62|8.82|10.43|8.63|0
1677739800000|2023-03-02 06:50:00|10.51|8.71|10.55|8.75|10.57|8.77|10.45|8.65|0
1677740100000|2023-03-02 06:55:00|10.57|8.77|10.4|8.6|10.57|8.77|10.38|8.58|0
1677740400000|2023-03-02 07:00:00|10.39|8.59|10.38|8.58|10.47|8.67|10.37|8.57|0
1677740700000|2023-03-02 07:05:00|10.17|8.77|10.21|8.81|10.24|8.84|10.17|8.77|0
1677741000000|2023-03-02 07:10:00|10.2|8.8|10.18|8.78|10.22|8.82|10.17|8.77|0
1677741300000|2023-03-02 07:15:00|10.17|8.77|10.1|8.7|10.17|8.77|9.95|8.55|0
1677741600000|2023-03-02 07:20:00|10.08|8.68|10.07|8.67|10.11|8.71|10|8.6|0
1677741900000|2023-03-02 07:25:00|10.08|8.68|10.06|8.66|10.1|8.7|10|8.6|0
1677742200000|2023-03-02 07:30:00|10.04|8.64|9.88|8.48|10.06|8.66|9.84|8.44|0
1677742500000|2023-03-02 07:35:00|9.87|8.47|9.88|8.48|9.89|8.49|9.78|8.38|0
1677742800000|2023-03-02 07:40:00|9.85|8.45|9.84|8.44|9.9|8.5|9.78|8.38|0
1677743100000|2023-03-02 07:45:00|9.82|8.42|9.96|8.56|9.97|8.57|9.81|8.41|0
1677743400000|2023-03-02 07:50:00|9.97|8.57|9.97|8.57|10|8.6|9.88|8.48|0
1677743700000|2023-03-02 07:55:00|9.96|8.56|9.94|8.54|9.96|8.56|9.85|8.45|0
1677744000000|2023-03-02 08:00:00|9.92|8.52|9.74|8.34|9.92|8.52|9.65|8.25|0
1677744300000|2023-03-02 08:05:00|9.75|8.35|10.31|8.91|10.31|8.91|9.63|8.23|0
1677744600000|2023-03-02 08:10:00|10.3|8.9|10.84|9.44|11.01|9.61|10.27|8.87|0
1677744900000|2023-03-02 08:15:00|10.83|9.43|10.9|9.5|10.96|9.56|10.8|9.4|0
1677745200000|2023-03-02 08:20:00|10.92|9.52|11.08|9.68|11.12|9.72|10.87|9.47|0
1677745500000|2023-03-02 08:25:00|11.06|9.66|11.05|9.65|11.18|9.78|11.05|9.65|0
1677745800000|2023-03-02 08:30:00|11.06|9.66|10.89|9.49|11.14|9.74|10.86|9.46|0
1677746100000|2023-03-02 08:35:00|10.9|9.5|10.93|9.53|10.96|9.56|10.86|9.46|0
1677746400000|2023-03-02 08:40:00|10.94|9.54|11.11|9.71|11.15|9.75|10.94|9.54|0
1677746700000|2023-03-02 08:45:00|11.12|9.72|11.26|9.86|11.26|9.86|11.06|9.66|0
1677747000000|2023-03-02 08:50:00|11.27|9.87|11.44|10.04|11.51|10.11|11.26|9.86|0
1677747300000|2023-03-02 08:55:00|11.45|10.05|11.42|10.02|11.51|10.11|11.31|9.91|0
1677747600000|2023-03-02 09:00:00|11.41|10.01|10.91|9.51|11.56|10.16|10.91|9.51|0
1677747900000|2023-03-02 09:05:00|10.89|9.49|10.93|9.53|10.94|9.54|10.76|9.36|0
1677748200000|2023-03-02 09:10:00|10.92|9.52|10.83|9.43|10.95|9.55|10.8|9.4|0
1677748500000|2023-03-02 09:15:00|10.85|9.45|10.73|9.33|10.89|9.49|10.7|9.3|0
1677748800000|2023-03-02 09:20:00|10.72|9.32|10.41|9.01|10.79|9.39|10.35|8.95|0
1677749100000|2023-03-02 09:25:00|10.38|8.98|10.44|9.04|10.45|9.05|10.31|8.91|0
1677749400000|2023-03-02 09:30:00|10.45|9.05|10.5|9.1|10.51|9.11|10.41|9.01|0
1677749700000|2023-03-02 09:35:00|10.48|9.08|10.31|8.91|10.5|9.1|10.28|8.88|0
1677750000000|2023-03-02 09:40:00|10.32|8.92|10.38|8.98|10.45|9.05|10.32|8.92|0
1677750300000|2023-03-02 09:45:00|10.37|8.97|10.31|8.91|10.38|8.98|10.3|8.9|0
1677750600000|2023-03-02 09:50:00|10.3|8.9|10.34|8.94|10.37|8.97|10.28|8.88|0
1677750900000|2023-03-02 09:55:00|10.32|8.92|10.31|8.91|10.32|8.92|10.24|8.84|0
1677751200000|2023-03-02 10:00:00|10.28|8.88|10.22|8.82|10.28|8.88|10.13|8.73|0
1677751500000|2023-03-02 10:05:00|10.21|8.81|10.02|8.62|10.24|8.84|9.97|8.57|0
1677751800000|2023-03-02 10:10:00|10|8.6|10.15|8.75|10.15|8.75|9.98|8.58|0
1677752100000|2023-03-02 10:15:00|10.14|8.74|10.25|8.85|10.29|8.89|10.13|8.73|0
1677752400000|2023-03-02 10:20:00|10.26|8.86|10.45|9.05|10.48|9.08|10.23|8.83|0
1677752700000|2023-03-02 10:25:00|10.43|9.03|10.52|9.12|10.53|9.13|10.33|8.93|0
1677753000000|2023-03-02 10:30:00|10.53|9.13|10.48|9.08|10.55|9.15|10.46|9.06|0
1677753300000|2023-03-02 10:35:00|10.45|9.05|10.36|8.96|10.49|9.09|10.35|8.95|0
1677753600000|2023-03-02 10:40:00|10.33|8.93|10.42|9.02|10.42|9.02|10.24|8.84|0
1677753900000|2023-03-02 10:45:00|10.41|9.01|10.52|9.12|10.53|9.13|10.41|9.01|0
1677754200000|2023-03-02 10:50:00|10.53|9.13|10.46|9.06|10.58|9.18|10.4|9|0
1677754500000|2023-03-02 10:55:00|10.49|9.09|10.56|9.16|10.57|9.17|10.49|9.09|0
1677754800000|2023-03-02 11:00:00|10.55|9.15|10.84|9.44|10.84|9.44|10.53|9.13|0
1677755100000|2023-03-02 11:05:00|10.82|9.42|10.85|9.45|10.94|9.54|10.81|9.41|0
1677755400000|2023-03-02 11:10:00|10.86|9.46|10.81|9.41|10.92|9.52|10.78|9.38|0
1677755700000|2023-03-02 11:15:00|10.82|9.42|10.84|9.44|10.94|9.54|10.82|9.42|0
1677756000000|2023-03-02 11:20:00|10.85|9.45|10.81|9.41|10.88|9.48|10.76|9.36|0
1677756300000|2023-03-02 11:25:00|10.79|9.39|10.7|9.3|10.79|9.39|10.69|9.29|0
1677756600000|2023-03-02 11:30:00|10.71|9.31|10.79|9.39|10.8|9.4|10.67|9.27|0
1677756900000|2023-03-02 11:35:00|10.8|9.4|10.77|9.37|10.83|9.43|10.75|9.35|0
1677757200000|2023-03-02 11:40:00|10.8|9.4|10.89|9.49|10.91|9.51|10.76|9.36|0
1677757500000|2023-03-02 11:45:00|10.91|9.51|10.77|9.37|10.95|9.55|10.77|9.37|0
1677757800000|2023-03-02 11:50:00|10.79|9.39|10.83|9.43|10.83|9.43|10.73|9.33|0
1677758100000|2023-03-02 11:55:00|10.85|9.45|10.92|9.52|10.92|9.52|10.8|9.4|0
1677758400000|2023-03-02 12:00:00|10.94|9.54|11.11|9.71|11.15|9.75|10.94|9.54|0
1677758700000|2023-03-02 12:05:00|11.08|9.68|11.09|9.69|11.11|9.71|11.02|9.62|0
1677759000000|2023-03-02 12:10:00|11.08|9.68|11.04|9.64|11.1|9.7|10.99|9.59|0
1677759300000|2023-03-02 12:15:00|11.05|9.65|11.01|9.61|11.08|9.68|10.95|9.55|0
1677759600000|2023-03-02 12:20:00|11.02|9.62|10.83|9.43|11.04|9.64|10.83|9.43|0
1677759900000|2023-03-02 12:25:00|10.84|9.44|10.77|9.37|10.84|9.44|10.74|9.34|0
1677760200000|2023-03-02 12:30:00|10.76|9.36|10.74|9.34|10.84|9.44|10.67|9.27|0
1677760500000|2023-03-02 12:35:00|10.73|9.33|10.75|9.35|10.77|9.37|10.68|9.28|0
1677760800000|2023-03-02 12:40:00|10.74|9.34|10.64|9.24|10.89|9.49|10.64|9.24|0
1677761100000|2023-03-02 12:45:00|10.62|9.22|10.74|9.34|10.78|9.38|10.62|9.22|0
1677761400000|2023-03-02 12:50:00|10.72|9.32|10.62|9.22|10.72|9.32|10.55|9.15|0
1677761700000|2023-03-02 12:55:00|10.67|9.27|10.67|9.27|10.74|9.34|10.62|9.22|0
1677762000000|2023-03-02 13:00:00|10.68|9.28|10.84|9.44|10.93|9.53|10.61|9.21|0
1677762300000|2023-03-02 13:05:00|10.86|9.46|10.74|9.34|10.87|9.47|10.71|9.31|0
1677762600000|2023-03-02 13:10:00|10.72|9.32|10.65|9.25|10.72|9.32|10.59|9.19|0
1677762900000|2023-03-02 13:15:00|10.64|9.24|10.64|9.24|10.69|9.29|10.62|9.22|0
1677763200000|2023-03-02 13:20:00|10.61|9.21|10.58|9.18|10.72|9.32|10.56|9.16|0
1677763500000|2023-03-02 13:25:00|10.56|9.16|10.65|9.25|10.68|9.28|10.56|9.16|0
1677763800000|2023-03-02 13:30:00|10.58|9.18|10.21|8.81|10.6|9.2|10.18|8.78|0
1677764100000|2023-03-02 13:35:00|10.22|8.82|10.25|8.85|10.3|8.9|10.12|8.72|0
1677764400000|2023-03-02 13:40:00|10.19|8.79|10.37|8.97|10.45|9.05|10.16|8.76|0
1677764700000|2023-03-02 13:45:00|10.39|8.99|10.35|8.95|10.45|9.05|10.3|8.9|0
1677765000000|2023-03-02 13:50:00|10.33|8.93|10.23|8.83|10.37|8.97|10.12|8.72|0
1677765300000|2023-03-02 13:55:00|10.25|8.85|10.26|8.86|10.37|8.97|10.2|8.8|0
1677765600000|2023-03-02 14:00:00|10.25|8.85|10.44|9.04|10.5|9.1|10.25|8.85|0
1677765900000|2023-03-02 14:05:00|10.43|9.03|10.37|8.97|10.43|9.03|10.3|8.9|0
1677766200000|2023-03-02 14:10:00|10.39|8.99|10.46|9.06|10.46|9.06|10.33|8.93|0
1677766500000|2023-03-02 14:15:00|10.47|9.07|10.3|8.9|10.56|9.16|10.27|8.87|0
1677766800000|2023-03-02 14:20:00|10.29|8.89|10.39|8.99|10.4|9|10.24|8.84|0
1677767100000|2023-03-02 14:25:00|10.37|8.97|10.36|8.96|10.42|9.02|10.3|8.9|0
1677767400000|2023-03-02 14:30:00|10.39|8.99|10.64|9.24|10.64|9.24|10.3|8.9|0
1677767700000|2023-03-02 14:35:00|10.63|9.23|10.4|9|10.63|9.23|10.19|8.79|0
1677768000000|2023-03-02 14:40:00|10.38|8.98|10.41|9.01|10.51|9.11|10.27|8.87|0
1677768300000|2023-03-02 14:45:00|10.36|8.96|10.01|8.61|10.57|9.17|10.01|8.61|0
1677768600000|2023-03-02 14:50:00|9.97|8.57|10.23|8.83|10.36|8.96|9.97|8.57|0
1677768900000|2023-03-02 14:55:00|10.25|8.85|10.19|8.79|10.28|8.88|9.91|8.51|0
1677769200000|2023-03-02 15:00:00|10.18|8.78|10.56|9.16|10.61|9.21|10.18|8.78|0
1677769500000|2023-03-02 15:05:00|10.63|9.23|10.52|9.12|10.65|9.25|10.32|8.92|0
1677769800000|2023-03-02 15:10:00|10.53|9.13|10.52|9.12|10.56|9.16|10.36|8.96|0
1677770100000|2023-03-02 15:15:00|10.5|9.1|10.36|8.96|10.62|9.22|10.27|8.87|0
1677770400000|2023-03-02 15:20:00|10.37|8.97|10.29|8.89|10.39|8.99|9.95|8.55|0
1677770700000|2023-03-02 15:25:00|10.27|8.87|10.6|9.2|10.66|9.26|10.16|8.76|0
1677771000000|2023-03-02 15:30:00|10.65|9.25|10.69|9.29|10.79|9.39|10.47|9.07|0
1677771300000|2023-03-02 15:35:00|10.68|9.28|10.49|9.09|10.78|9.38|10.46|9.06|0
1677771600000|2023-03-02 15:40:00|10.44|9.04|10.5|9.1|10.52|9.12|10.36|8.96|0
1677771900000|2023-03-02 15:45:00|10.49|9.09|10.44|9.04|10.54|9.14|10.37|8.97|0
1677772200000|2023-03-02 15:50:00|10.46|9.06|10.82|9.42|10.85|9.45|10.46|9.06|0
1677772500000|2023-03-02 15:55:00|10.81|9.41|10.78|9.38|10.88|9.48|10.72|9.32|0
1677772800000|2023-03-02 16:00:00|10.81|9.41|10.73|9.33|10.97|9.57|10.7|9.3|0
1677773100000|2023-03-02 16:05:00|10.72|9.32|10.82|9.42|10.94|9.54|10.7|9.3|0
1677773400000|2023-03-02 16:10:00|10.84|9.44|10.66|9.26|10.86|9.46|10.63|9.23|0
1677773700000|2023-03-02 16:15:00|10.67|9.27|10.56|9.16|10.94|9.54|10.54|9.14|0
1677774000000|2023-03-02 16:20:00|10.57|9.17|10.31|8.91|10.59|9.19|9.84|8.44|0
1677774300000|2023-03-02 16:25:00|10.32|8.92|10.26|8.86|10.43|9.03|10.19|8.79|0
1677774600000|2023-03-02 16:30:00|10.22|8.82|10.27|8.87|10.4|9|10.22|8.82|0
1677774900000|2023-03-02 16:35:00|10.26|8.86|10.22|8.82|10.26|8.86|10.13|8.73|0
1677775200000|2023-03-02 16:40:00|10.23|8.83|10.15|8.75|10.32|8.92|10.13|8.73|0
1677775500000|2023-03-02 16:45:00|10.16|8.76|10.29|8.89|10.3|8.9|10.13|8.73|0
1677775800000|2023-03-02 16:50:00|10.3|8.9|10.17|8.77|10.43|9.03|10.13|8.73|0
1677776100000|2023-03-02 16:55:00|10.16|8.76|10.36|8.96|10.39|8.99|10.1|8.7|0
1677776400000|2023-03-02 17:00:00|10.34|8.94|10.44|9.04|10.49|9.09|10.34|8.94|0
1677776700000|2023-03-02 17:05:00|10.43|9.03|10.4|9|10.46|9.06|10.33|8.93|0
1677777000000|2023-03-02 17:10:00|10.43|9.03|10.3|8.9|10.43|9.03|10.26|8.86|0
1677777300000|2023-03-02 17:15:00|10.31|8.91|10.1|8.7|10.33|8.93|10.09|8.69|0
1677777600000|2023-03-02 17:20:00|10.11|8.71|10.24|8.84|10.27|8.87|10.1|8.7|0
1677777900000|2023-03-02 17:25:00|10.26|8.86|10.35|8.95|10.44|9.04|10.23|8.83|0
1677778200000|2023-03-02 17:30:00|10.34|8.94|10.61|9.21|10.73|9.33|10.34|8.94|0
1677778500000|2023-03-02 17:35:00|10.63|9.23|10.8|9.4|10.99|9.59|10.53|9.13|0
1677778800000|2023-03-02 17:40:00|10.83|9.43|10.75|9.35|10.83|9.43|10.68|9.28|0
1677779100000|2023-03-02 17:45:00|10.77|9.37|10.68|9.28|10.8|9.4|10.67|9.27|0
1677779400000|2023-03-02 17:50:00|10.67|9.27|10.9|9.5|10.93|9.53|10.67|9.27|0
1677779700000|2023-03-02 17:55:00|10.92|9.52|10.98|9.58|10.99|9.59|10.83|9.43|0
1677780000000|2023-03-02 18:00:00|11.01|9.61|10.95|9.55|11.07|9.67|10.92|9.52|0
1677780300000|2023-03-02 18:05:00|10.92|9.52|10.84|9.44|10.93|9.53|10.77|9.37|0
1677780600000|2023-03-02 18:10:00|10.86|9.46|10.91|9.51|10.93|9.53|10.83|9.43|0
1677780900000|2023-03-02 18:15:00|10.93|9.53|10.91|9.51|10.93|9.53|10.75|9.35|0
1677781200000|2023-03-02 18:20:00|10.93|9.53|10.81|9.41|10.96|9.56|10.8|9.4|0
1677781500000|2023-03-02 18:25:00|10.82|9.42|10.77|9.37|10.85|9.45|10.75|9.35|0
1677781800000|2023-03-02 18:30:00|10.78|9.38|10.88|9.48|10.9|9.5|10.76|9.36|0
1677782100000|2023-03-02 18:35:00|10.9|9.5|12.3|9.09|12.87|10.28|10.9|9.07|0
1677782400000|2023-03-02 18:40:00|12.32|9.11|11.07|9.67|12.53|10.17|11.07|9.09|0
1677782700000|2023-03-02 18:45:00|11.1|9.7|11.22|9.82|11.28|9.88|11.01|9.61|0
1677783000000|2023-03-02 18:50:00|11.23|9.83|11.42|10.02|11.51|10.11|11.2|9.8|0
1677783300000|2023-03-02 18:55:00|11.45|10.05|11.88|10.48|11.88|10.48|11.43|10.03|0
1677783600000|2023-03-02 19:00:00|11.86|10.46|12.25|10.85|12.44|11.04|11.86|10.46|0
1677783900000|2023-03-02 19:05:00|12.24|10.84|11.48|10.08|12.27|10.87|11.18|9.78|0
1677784200000|2023-03-02 19:10:00|11.49|10.09|11.23|9.83|11.61|10.21|11.21|9.81|0
1677784500000|2023-03-02 19:15:00|11.26|9.86|11.4|10|11.4|10|11.17|9.77|0
1677784800000|2023-03-02 19:20:00|11.43|10.03|11.46|10.06|11.48|10.08|11.34|9.94|0
1677785100000|2023-03-02 19:25:00|11.49|10.09|11.73|10.33|11.81|10.41|11.4|10|0
1677785400000|2023-03-02 19:30:00|11.8|10.4|11.67|10.27|11.88|10.48|11.62|10.22|0
1677785700000|2023-03-02 19:35:00|11.64|10.24|11.48|10.08|11.64|10.24|11.35|9.95|0
1677786000000|2023-03-02 19:40:00|11.49|10.09|11.51|10.11|11.65|10.25|11.44|10.04|0
1677786300000|2023-03-02 19:45:00|11.52|10.12|11.57|10.17|11.59|10.19|11.44|10.04|0
1677786600000|2023-03-02 19:50:00|11.59|10.19|11.49|10.09|11.63|10.23|11.46|10.06|0
1677786900000|2023-03-02 19:55:00|11.51|10.11|11.68|10.28|11.75|10.35|11.46|10.06|0
1677787200000|2023-03-02 20:00:00|11.65|10.25|11.51|10.11|11.92|10.52|11.51|10.11|0
1677787500000|2023-03-02 20:05:00|11.49|10.09|11.62|10.22|11.62|10.22|11.43|10.03|0
1677787800000|2023-03-02 20:10:00|11.6|10.2|11.79|10.39|11.84|10.44|11.6|10.2|0
1677788100000|2023-03-02 20:15:00|11.81|10.41|11.74|10.34|12.12|10.72|11.73|10.33|0
1677788400000|2023-03-02 20:20:00|11.71|10.31|11.94|10.54|12.02|10.62|11.7|10.3|0
1677788700000|2023-03-02 20:25:00|11.95|10.55|11.95|10.55|12.18|10.78|11.91|10.51|0
1677789000000|2023-03-02 20:30:00|11.97|10.57|12.3|10.9|12.3|10.9|11.97|10.57|0
1677789300000|2023-03-02 20:35:00|12.28|10.88|12.64|11.24|12.81|11.41|12.22|10.82|0
1677789600000|2023-03-02 20:40:00|12.62|11.22|12.38|10.98|12.71|11.31|12.38|10.98|0
1677789900000|2023-03-02 20:45:00|12.37|10.97|12.45|11.05|12.47|11.07|12.27|10.87|0
1677790200000|2023-03-02 20:50:00|12.43|11.03|11.95|10.55|12.43|11.03|11.89|10.49|0
1677790500000|2023-03-02 20:55:00|11.98|10.58|12.11|10.71|12.23|10.83|11.97|10.57|0
1677790800000|2023-03-02 21:00:00|12.15|10.75|12.21|10.81|12.3|10.9|12.15|10.75|0
1677791100000|2023-03-02 21:05:00|12.2|10.8|12.21|10.81|12.23|10.83|12.13|10.73|0
1677791400000|2023-03-02 21:10:00|12.16|10.76|12.13|10.73|12.18|10.78|12.03|10.63|0
1677791700000|2023-03-02 21:15:00|12.35|10.55|12.26|10.46|12.35|10.55|12.26|10.46|0
1677792000000|2023-03-02 21:20:00|12.25|10.45|12.15|10.35|12.25|10.45|12.15|10.35|0
1677792300000|2023-03-02 21:25:00|12.18|10.38|12.25|10.45|12.25|10.45|12.18|10.38|0
1677792600000|2023-03-02 21:30:00|12.26|10.46|12.2|10.4|12.26|10.46|12.15|10.35|0
1677792900000|2023-03-02 21:35:00|12.21|10.41|12.16|10.36|12.21|10.41|12.13|10.33|0
1677793200000|2023-03-02 21:40:00|12.18|10.38|12.24|10.44|12.24|10.44|12.18|10.38|0
1677793500000|2023-03-02 21:45:00|12.21|10.41|12.34|10.54|12.34|10.54|12.21|10.41|0
1677793800000|2023-03-02 21:50:00|12.36|10.56|12.28|10.48|12.36|10.56|12.26|10.46|0
1677794100000|2023-03-02 21:55:00|12.26|10.46|12.2|10.4|12.31|10.51|12.19|10.39|0
1677794400000|2023-03-02 22:00:00|12.18|10.38|12.14|10.34|12.2|10.4|12.13|10.33|0
1677794700000|2023-03-02 22:05:00|12.13|10.33|12.19|10.39|12.2|10.4|12.13|10.33|0
1677795000000|2023-03-02 22:10:00|12.18|10.38|12.18|10.38|12.22|10.42|12.17|10.37|0
1677795300000|2023-03-02 22:15:00|12.19|10.39|12.19|10.39|12.19|10.39|12.17|10.37|0
1677795600000|2023-03-02 22:20:00|12.18|10.38|12.19|10.39|12.19|10.39|12.17|10.37|0
1677795900000|2023-03-02 22:25:00|12.17|10.37|12.19|10.39|12.2|10.4|12.16|10.36|0
1677796200000|2023-03-02 22:30:00|12.18|10.38|12.16|10.36|12.19|10.39|12.15|10.35|0
1677796500000|2023-03-02 22:35:00|12.17|10.37|12.18|10.38|12.18|10.38|12.17|10.37|0
1677797100000|2023-03-02 22:45:00|12.2|10.4|12.22|10.42|12.23|10.43|12.2|10.4|0
1677797400000|2023-03-02 22:50:00|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1677797700000|2023-03-02 22:55:00|12.2|10.4|12.19|10.39|12.21|10.41|12.19|10.39|0
1677798000000|2023-03-02 23:00:00|12.13|10.33|12.11|10.31|12.15|10.35|12.07|10.27|0
1677798300000|2023-03-02 23:05:00|12.12|10.32|11.99|10.19|12.16|10.36|11.99|10.19|0
1677798600000|2023-03-02 23:10:00|12.01|10.21|11.99|10.19|12.07|10.27|11.98|10.18|0
1677798900000|2023-03-02 23:15:00|12.01|10.21|12.02|10.22|12.04|10.24|11.99|10.19|0
1677799200000|2023-03-02 23:20:00|12.04|10.24|12.01|10.21|12.04|10.24|11.99|10.19|0
1677799500000|2023-03-02 23:25:00|11.99|10.19|12.01|10.21|12.04|10.24|11.96|10.16|0
1677799800000|2023-03-02 23:30:00|11.99|10.19|11.93|10.13|12.02|10.22|11.91|10.11|0
1677800100000|2023-03-02 23:35:00|11.92|10.12|11.92|10.12|11.92|10.12|11.91|10.11|0
1677800400000|2023-03-02 23:40:00|11.91|10.11|11.91|10.11|11.92|10.12|11.86|10.06|0
1677800700000|2023-03-02 23:45:00|11.92|10.12|11.85|10.05|11.92|10.12|11.84|10.04|0
1677801000000|2023-03-02 23:50:00|11.86|10.06|11.97|10.17|11.99|10.19|11.84|10.04|0
1677801300000|2023-03-02 23:55:00|11.96|10.16|11.91|10.11|11.99|10.19|11.91|10.11|0
1677801600000|2023-03-03 00:00:00|11.92|10.12|11.86|10.06|11.97|10.17|11.86|10.06|0
1677801900000|2023-03-03 00:05:00|11.84|10.04|11.87|10.07|11.89|10.09|11.84|10.04|0
1677802200000|2023-03-03 00:10:00|11.89|10.09|11.99|10.19|11.99|10.19|11.89|10.09|0
1677802500000|2023-03-03 00:15:00|12|10.2|12.05|10.25|12.05|10.25|11.95|10.15|0
1677802800000|2023-03-03 00:20:00|12.03|10.23|12.07|10.27|12.1|10.3|12.03|10.23|0
1677803100000|2023-03-03 00:25:00|12.05|10.25|11.79|9.99|12.05|10.25|11.78|9.98|0
1677803400000|2023-03-03 00:30:00|11.78|9.98|11.86|10.06|11.86|10.06|11.74|9.94|0
1677803700000|2023-03-03 00:35:00|11.87|10.07|11.81|10.01|11.94|10.14|11.81|10.01|0
1677804000000|2023-03-03 00:40:00|11.82|10.02|11.82|10.02|11.82|10.02|11.74|9.94|0
1677804300000|2023-03-03 00:45:00|11.84|10.04|11.87|10.07|11.9|10.1|11.82|10.02|0
1677804600000|2023-03-03 00:50:00|11.89|10.09|11.9|10.1|11.93|10.13|11.87|10.07|0
1677804900000|2023-03-03 00:55:00|11.92|10.12|11.98|10.18|12.01|10.21|11.89|10.09|0
1677805200000|2023-03-03 01:00:00|12|10.2|12|10.2|12.03|10.23|11.98|10.18|0
1677805500000|2023-03-03 01:05:00|11.98|10.18|12.03|10.23|12.03|10.23|11.95|10.15|0
1677805800000|2023-03-03 01:10:00|12.05|10.25|12.14|10.34|12.24|10.44|12.03|10.23|0
1677806100000|2023-03-03 01:15:00|12.16|10.36|12.11|10.31|12.18|10.38|12.08|10.28|0
1677806400000|2023-03-03 01:20:00|12.1|10.3|12.14|10.34|12.14|10.34|12.06|10.26|0
1677806700000|2023-03-03 01:25:00|12.13|10.33|12.03|10.23|12.14|10.34|11.96|10.16|0
1677807000000|2023-03-03 01:30:00|12.04|10.24|11.85|10.05|12.04|10.24|11.83|10.03|0
1677807300000|2023-03-03 01:35:00|11.86|10.06|11.83|10.03|11.87|10.07|11.79|9.99|0
1677807600000|2023-03-03 01:40:00|11.85|10.05|11.87|10.07|11.87|10.07|11.8|10|0
1677807900000|2023-03-03 01:45:00|11.88|10.08|11.67|9.87|11.9|10.1|11.63|9.83|0
1677808200000|2023-03-03 01:50:00|11.66|9.86|11.67|9.87|11.72|9.92|11.64|9.84|0
1677808500000|2023-03-03 01:55:00|11.69|9.89|11.67|9.87|11.72|9.92|11.64|9.84|0
1677808800000|2023-03-03 02:00:00|11.66|9.86|11.69|9.89|11.74|9.94|11.66|9.86|0
1677809100000|2023-03-03 02:05:00|11.7|9.9|11.74|9.94|11.77|9.97|11.67|9.87|0
1677809400000|2023-03-03 02:10:00|11.75|9.95|11.62|9.82|11.75|9.95|11.62|9.82|0
1677809700000|2023-03-03 02:15:00|11.64|9.84|11.77|9.97|11.78|9.98|11.64|9.84|0
1677810000000|2023-03-03 02:20:00|11.76|9.96|11.67|9.87|11.76|9.96|11.65|9.85|0
1677810300000|2023-03-03 02:25:00|11.69|9.89|11.7|9.9|11.72|9.92|11.65|9.85|0
1677810600000|2023-03-03 02:30:00|11.72|9.92|11.73|9.93|11.75|9.95|11.69|9.89|0
1677810900000|2023-03-03 02:35:00|11.75|9.95|11.68|9.88|11.75|9.95|11.68|9.88|0
1677811200000|2023-03-03 02:40:00|11.7|9.9|11.61|9.81|11.7|9.9|11.59|9.79|0
1677811500000|2023-03-03 02:45:00|11.59|9.79|11.64|9.84|11.67|9.87|11.59|9.79|0
1677811800000|2023-03-03 02:50:00|11.65|9.85|11.68|9.88|11.68|9.88|11.64|9.84|0
1677812100000|2023-03-03 02:55:00|11.67|9.87|11.67|9.87|11.68|9.88|11.65|9.85|0
1677812400000|2023-03-03 03:00:00|11.65|9.85|11.65|9.85|11.67|9.87|11.62|9.82|0
1677812700000|2023-03-03 03:05:00|11.64|9.84|11.65|9.85|11.67|9.87|11.62|9.82|0
1677813000000|2023-03-03 03:10:00|11.66|9.86|11.73|9.93|11.76|9.96|11.65|9.85|0
1677813300000|2023-03-03 03:15:00|11.74|9.94|11.81|10.01|11.81|10.01|11.73|9.93|0
1677813600000|2023-03-03 03:20:00|11.79|9.99|11.82|10.02|11.82|10.02|11.78|9.98|0
1677813900000|2023-03-03 03:25:00|11.81|10.01|11.82|10.02|11.82|10.02|11.79|9.99|0
1677814200000|2023-03-03 03:30:00|11.84|10.04|11.78|9.98|11.84|10.04|11.74|9.94|0
1677814500000|2023-03-03 03:35:00|11.79|9.99|11.78|9.98|11.81|10.01|11.74|9.94|0
1677814800000|2023-03-03 03:40:00|11.79|9.99|11.84|10.04|11.85|10.05|11.79|9.99|0
1677815100000|2023-03-03 03:45:00|11.85|10.05|11.81|10.01|11.85|10.05|11.79|9.99|0
1677815400000|2023-03-03 03:50:00|11.82|10.02|11.77|9.97|11.82|10.02|11.76|9.96|0
1677815700000|2023-03-03 03:55:00|11.76|9.96|11.76|9.96|11.77|9.97|11.73|9.93|0
1677816000000|2023-03-03 04:00:00|11.77|9.97|11.79|9.99|11.82|10.02|11.77|9.97|0
1677816300000|2023-03-03 04:05:00|11.77|9.97|11.79|9.99|11.79|9.99|11.77|9.97|0
1677816600000|2023-03-03 04:10:00|11.8|10|11.8|10|11.82|10.02|11.8|10|0
1677816900000|2023-03-03 04:15:00|11.82|10.02|11.76|9.96|11.82|10.02|11.76|9.96|0
1677817200000|2023-03-03 04:20:00|11.77|9.97|11.82|10.02|11.82|10.02|11.77|9.97|0
1677817500000|2023-03-03 04:25:00|11.8|10|11.77|9.97|11.8|10|11.77|9.97|0
1677817800000|2023-03-03 04:30:00|11.75|9.95|11.74|9.94|11.77|9.97|11.74|9.94|0
1677818100000|2023-03-03 04:35:00|11.75|9.95|11.69|9.89|11.75|9.95|11.69|9.89|0
1677818400000|2023-03-03 04:40:00|11.71|9.91|11.77|9.97|11.77|9.97|11.71|9.91|0
1677818700000|2023-03-03 04:45:00|11.75|9.95|11.82|10.02|11.82|10.02|11.75|9.95|0
1677819000000|2023-03-03 04:50:00|11.8|10|11.78|9.98|11.82|10.02|11.78|9.98|0
1677819300000|2023-03-03 04:55:00|11.8|10|11.8|10|11.83|10.03|11.78|9.98|0
1677819600000|2023-03-03 05:00:00|11.82|10.02|11.85|10.05|11.86|10.06|11.8|10|0
1677819900000|2023-03-03 05:05:00|11.86|10.06|11.86|10.06|11.88|10.08|11.85|10.05|0
1677820200000|2023-03-03 05:10:00|11.85|10.05|11.89|10.09|11.89|10.09|11.85|10.05|0
1677820500000|2023-03-03 05:15:00|11.91|10.11|11.86|10.06|11.94|10.14|11.85|10.05|0
1677820800000|2023-03-03 05:20:00|11.88|10.08|11.93|10.13|11.94|10.14|11.86|10.06|0
1677821100000|2023-03-03 05:25:00|11.91|10.11|11.97|10.17|11.99|10.19|11.91|10.11|0
1677821400000|2023-03-03 05:30:00|11.96|10.16|11.91|10.11|11.99|10.19|11.91|10.11|0
1677821700000|2023-03-03 05:35:00|11.9|10.1|11.92|10.12|11.94|10.14|11.89|10.09|0
1677822000000|2023-03-03 05:40:00|11.94|10.14|11.92|10.12|11.94|10.14|11.91|10.11|0
1677822300000|2023-03-03 05:45:00|11.91|10.11|11.97|10.17|11.97|10.17|11.91|10.11|0
1677822600000|2023-03-03 05:50:00|11.96|10.16|11.91|10.11|11.96|10.16|11.91|10.11|0
1677822900000|2023-03-03 05:55:00|11.92|10.12|11.91|10.11|11.92|10.12|11.89|10.09|0
1677823200000|2023-03-03 06:00:00|11.89|10.09|11.92|10.12|11.95|10.15|11.87|10.07|0
1677823500000|2023-03-03 06:05:00|11.91|10.11|11.94|10.14|11.99|10.19|11.91|10.11|0
1677823800000|2023-03-03 06:10:00|11.95|10.15|11.89|10.09|11.95|10.15|11.86|10.06|0
1677824100000|2023-03-03 06:15:00|11.9|10.1|11.86|10.06|11.9|10.1|11.86|10.06|0
1677824400000|2023-03-03 06:20:00|11.87|10.07|11.97|10.17|11.98|10.18|11.87|10.07|0
1677824700000|2023-03-03 06:25:00|11.95|10.15|11.98|10.18|12|10.2|11.95|10.15|0
1677825000000|2023-03-03 06:30:00|12|10.2|12.01|10.21|12.03|10.23|11.97|10.17|0
1677825300000|2023-03-03 06:35:00|12|10.2|12.02|10.22|12.02|10.22|11.98|10.18|0
1677825600000|2023-03-03 06:40:00|12.03|10.23|12.03|10.23|12.05|10.25|11.98|10.18|0
1677825900000|2023-03-03 06:45:00|12.02|10.22|11.98|10.18|12.05|10.25|11.98|10.18|0
1677826200000|2023-03-03 06:50:00|12|10.2|12.01|10.21|12.03|10.23|11.98|10.18|0
1677826500000|2023-03-03 06:55:00|12.03|10.23|12.1|10.3|12.13|10.33|12.03|10.23|0
1677826800000|2023-03-03 07:00:00|12.08|10.28|11.82|10.02|12.08|10.28|11.79|9.99|0
1677827100000|2023-03-03 07:05:00|11.6|10.2|11.52|10.12|11.6|10.2|11.49|10.09|0
1677827400000|2023-03-03 07:10:00|11.54|10.14|11.56|10.16|11.62|10.22|11.54|10.14|0
1677827700000|2023-03-03 07:15:00|11.54|10.14|11.6|10.2|11.63|10.23|11.52|10.12|0
1677828000000|2023-03-03 07:20:00|11.61|10.21|11.59|10.19|11.65|10.25|11.59|10.19|0
1677828300000|2023-03-03 07:25:00|11.6|10.2|11.67|10.27|11.68|10.28|11.57|10.17|0
1677828600000|2023-03-03 07:30:00|11.65|10.25|11.65|10.25|11.68|10.28|11.63|10.23|0
1677828900000|2023-03-03 07:35:00|11.63|10.23|11.55|10.15|11.63|10.23|11.54|10.14|0
1677829200000|2023-03-03 07:40:00|11.57|10.17|11.55|10.15|11.57|10.17|11.52|10.12|0
1677829500000|2023-03-03 07:45:00|11.54|10.14|11.5|10.1|11.55|10.15|11.5|10.1|0
1677829800000|2023-03-03 07:50:00|11.52|10.12|11.55|10.15|11.56|10.16|11.44|10.04|0
1677830100000|2023-03-03 07:55:00|11.54|10.14|11.46|10.06|11.54|10.14|11.46|10.06|0
1677830400000|2023-03-03 08:00:00|11.5|10.1|11.93|10.53|11.99|10.59|11.5|10.1|0
1677830700000|2023-03-03 08:05:00|11.95|10.55|11.84|10.44|12|10.6|11.73|10.33|0
1677831000000|2023-03-03 08:10:00|11.86|10.46|11.71|10.31|11.89|10.49|11.69|10.29|0
1677831300000|2023-03-03 08:15:00|11.72|10.32|11.82|10.42|11.89|10.49|11.71|10.31|0
1677831600000|2023-03-03 08:20:00|11.83|10.43|11.89|10.49|11.91|10.51|11.79|10.39|0
1677831900000|2023-03-03 08:25:00|11.87|10.47|11.78|10.38|11.92|10.52|11.77|10.37|0
1677832200000|2023-03-03 08:30:00|11.77|10.37|11.94|10.54|11.98|10.58|11.76|10.36|0
1677832500000|2023-03-03 08:35:00|11.93|10.53|11.98|10.58|12.02|10.62|11.88|10.48|0
1677832800000|2023-03-03 08:40:00|12|10.6|12.12|10.72|12.15|10.75|12|10.6|0
1677833100000|2023-03-03 08:45:00|12.13|10.73|12.12|10.72|12.18|10.78|12.1|10.7|0
1677833400000|2023-03-03 08:50:00|12.1|10.7|12.07|10.67|12.1|10.7|12.02|10.62|0
1677833700000|2023-03-03 08:55:00|12.05|10.65|12.08|10.68|12.16|10.76|12.05|10.65|0
1677834000000|2023-03-03 09:00:00|12.06|10.66|12.21|10.81|12.25|10.85|12.03|10.63|0
1677834300000|2023-03-03 09:05:00|12.23|10.83|12.25|10.85|12.25|10.85|12.11|10.71|0
1677834600000|2023-03-03 09:10:00|12.26|10.86|12.33|10.93|12.35|10.95|12.26|10.86|0
1677834900000|2023-03-03 09:15:00|12.35|10.95|12.35|10.95|12.4|11|12.28|10.88|0
1677835200000|2023-03-03 09:20:00|12.33|10.93|12.27|10.87|12.4|11|12.23|10.83|0
1677835500000|2023-03-03 09:25:00|12.28|10.88|12.3|10.9|12.33|10.93|12.24|10.84|0
1677835800000|2023-03-03 09:30:00|12.31|10.91|12.33|10.93|12.38|10.98|12.28|10.88|0
1677836100000|2023-03-03 09:35:00|12.31|10.91|12.28|10.88|12.45|11.05|12.28|10.88|0
1677836400000|2023-03-03 09:40:00|12.26|10.86|12.23|10.83|12.26|10.86|12.16|10.76|0
1677836700000|2023-03-03 09:45:00|12.24|10.84|12.31|10.91|12.34|10.94|12.24|10.84|0
1677837000000|2023-03-03 09:50:00|12.29|10.89|12.38|10.98|12.38|10.98|12.28|10.88|0
1677837300000|2023-03-03 09:55:00|12.36|10.96|12.34|10.94|12.51|11.11|12.31|10.91|0
1677837600000|2023-03-03 10:00:00|12.36|10.96|12.3|10.9|12.66|11.26|12.27|10.87|0
1677837900000|2023-03-03 10:05:00|12.28|10.88|12.15|10.75|12.28|10.88|12.07|10.67|0
1677838200000|2023-03-03 10:10:00|12.16|10.76|12.21|10.81|12.27|10.87|12.16|10.76|0
1677838500000|2023-03-03 10:15:00|12.18|10.78|12.33|10.93|12.43|11.03|12.16|10.76|0
1677838800000|2023-03-03 10:20:00|12.31|10.91|12.4|11|12.42|11.02|12.31|10.91|0
1677839100000|2023-03-03 10:25:00|12.38|10.98|12.35|10.95|12.4|11|12.32|10.92|0
1677839400000|2023-03-03 10:30:00|12.36|10.96|12.4|11|12.42|11.02|12.33|10.93|0
1677839700000|2023-03-03 10:35:00|12.41|11.01|12.3|10.9|12.45|11.05|12.28|10.88|0
1677840000000|2023-03-03 10:40:00|12.28|10.88|12.4|11|12.41|11.01|12.28|10.88|0
1677840300000|2023-03-03 10:45:00|12.39|10.99|12.3|10.9|12.41|11.01|12.28|10.88|0
1677840600000|2023-03-03 10:50:00|12.28|10.88|12.24|10.84|12.28|10.88|12.18|10.78|0
1677840900000|2023-03-03 10:55:00|12.26|10.86|12.36|10.96|12.4|11|12.24|10.84|0
1677841200000|2023-03-03 11:00:00|12.33|10.93|12.46|11.06|12.48|11.08|12.33|10.93|0
1677841500000|2023-03-03 11:05:00|12.48|11.08|12.52|11.12|12.58|11.18|12.48|11.08|0
1677841800000|2023-03-03 11:10:00|12.53|11.13|12.62|11.22|12.62|11.22|12.51|11.11|0
1677842100000|2023-03-03 11:15:00|12.6|11.2|12.62|11.22|12.63|11.23|12.56|11.16|0
1677842400000|2023-03-03 11:20:00|12.6|11.2|12.6|11.2|12.69|11.29|12.58|11.18|0
1677842700000|2023-03-03 11:25:00|12.62|11.22|12.6|11.2|12.63|11.23|12.56|11.16|0
1677843000000|2023-03-03 11:30:00|12.58|11.18|12.58|11.18|12.6|11.2|12.51|11.11|0
1677843300000|2023-03-03 11:35:00|12.57|11.17|12.58|11.18|12.6|11.2|12.55|11.15|0
1677843600000|2023-03-03 11:40:00|12.6|11.2|12.61|11.21|12.63|11.23|12.56|11.16|0
1677843900000|2023-03-03 11:45:00|12.6|11.2|12.61|11.21|12.63|11.23|12.56|11.16|0
1677844200000|2023-03-03 11:50:00|12.6|11.2|12.58|11.18|12.61|11.21|12.54|11.14|0
1677844500000|2023-03-03 11:55:00|12.6|11.2|12.63|11.23|12.64|11.24|12.49|11.09|0
1677844800000|2023-03-03 12:00:00|12.6|11.2|12.79|11.39|12.89|11.49|12.58|11.18|0
1677845100000|2023-03-03 12:05:00|12.77|11.37|12.85|11.45|12.93|11.53|12.77|11.37|0
1677845400000|2023-03-03 12:10:00|12.84|11.44|12.85|11.45|12.87|11.47|12.8|11.4|0
1677845700000|2023-03-03 12:15:00|12.84|11.44|12.71|11.31|12.84|11.44|12.7|11.3|0
1677846000000|2023-03-03 12:20:00|12.7|11.3|12.63|11.23|12.7|11.3|12.54|11.14|0
1677846300000|2023-03-03 12:25:00|12.61|11.21|12.61|11.21|12.64|11.24|12.54|11.14|0
1677846600000|2023-03-03 12:30:00|12.63|11.23|12.66|11.26|12.75|11.35|12.61|11.21|0
1677846900000|2023-03-03 12:35:00|12.64|11.24|12.63|11.23|12.71|11.31|12.57|11.17|0
1677847200000|2023-03-03 12:40:00|12.59|11.19|12.39|10.99|12.59|11.19|12.37|10.97|0
1677847500000|2023-03-03 12:45:00|12.4|11|12.39|10.99|12.42|11.02|12.33|10.93|0
1677847800000|2023-03-03 12:50:00|12.37|10.97|12.35|10.95|12.4|11|12.33|10.93|0
1677848100000|2023-03-03 12:55:00|12.33|10.93|12.4|11|12.4|11|12.32|10.92|0
1677848400000|2023-03-03 13:00:00|12.38|10.98|12.54|11.14|12.54|11.14|12.38|10.98|0
1677848700000|2023-03-03 13:05:00|12.52|11.12|12.52|11.12|12.57|11.17|12.5|11.1|0
1677849000000|2023-03-03 13:10:00|12.5|11.1|12.38|10.98|12.52|11.12|12.37|10.97|0
1677849300000|2023-03-03 13:15:00|12.37|10.97|12.37|10.97|12.42|11.02|12.31|10.91|0
1677849600000|2023-03-03 13:20:00|12.38|10.98|12.52|11.12|12.52|11.12|12.35|10.95|0
1677849900000|2023-03-03 13:25:00|12.54|11.14|12.6|11.2|12.66|11.26|12.54|11.14|0
1677850200000|2023-03-03 13:30:00|12.55|11.15|12.64|11.24|12.64|11.24|12.45|11.05|0
1677850500000|2023-03-03 13:35:00|12.66|11.26|12.76|11.36|12.78|11.38|12.64|11.24|0
1677850800000|2023-03-03 13:40:00|12.78|11.38|12.9|11.5|12.92|11.52|12.69|11.29|0
1677851100000|2023-03-03 13:45:00|12.88|11.48|13.13|11.73|13.13|11.73|12.83|11.43|0
1677851400000|2023-03-03 13:50:00|13.11|11.71|13.07|11.67|13.16|11.76|12.99|11.59|0
1677851700000|2023-03-03 13:55:00|13.06|11.66|13.22|11.82|13.23|11.83|13.03|11.63|0
1677852000000|2023-03-03 14:00:00|13.2|11.8|13.12|11.72|13.56|12.16|12.73|11.33|0
1677852300000|2023-03-03 14:05:00|13.13|11.73|13.17|11.77|13.24|11.84|13.06|11.66|0
1677852600000|2023-03-03 14:10:00|13.15|11.75|13.13|11.73|13.26|11.86|13.11|11.71|0
1677852900000|2023-03-03 14:15:00|13.11|11.71|12.94|11.54|13.13|11.73|12.92|11.52|0
1677853200000|2023-03-03 14:20:00|12.95|11.55|12.92|11.52|13.01|11.61|12.9|11.5|0
1677853500000|2023-03-03 14:25:00|12.94|11.54|12.85|11.45|12.94|11.54|12.85|11.45|0
1677853800000|2023-03-03 14:30:00|12.92|11.52|12.53|11.13|12.92|11.52|12.46|11.06|0
1677854100000|2023-03-03 14:35:00|12.55|11.15|12.32|10.92|12.6|11.2|12.25|10.85|0
1677854400000|2023-03-03 14:40:00|12.34|10.94|12.48|11.08|12.58|11.18|12.32|10.92|0
1677854700000|2023-03-03 14:45:00|12.52|11.12|12.85|11.45|12.96|11.56|12.52|11.12|0
1677855000000|2023-03-03 14:50:00|12.87|11.47|13.21|11.81|13.28|11.88|12.68|11.28|0
1677855300000|2023-03-03 14:55:00|13.23|11.83|13.21|11.81|13.5|12.1|13.15|11.75|0
1677855600000|2023-03-03 15:00:00|13.29|11.89|12.75|11.35|13.29|11.89|12.47|11.07|0
1677855900000|2023-03-03 15:05:00|12.71|11.31|12.33|10.93|12.71|11.31|12.18|10.78|0
1677856200000|2023-03-03 15:10:00|12.37|10.97|13.15|11.75|13.15|11.75|12.28|10.88|0
1677856500000|2023-03-03 15:15:00|13.17|11.77|13.15|11.75|13.39|11.99|13.06|11.66|0
1677856800000|2023-03-03 15:20:00|13.17|11.77|13.48|12.08|13.55|12.15|13.14|11.74|0
1677857100000|2023-03-03 15:25:00|13.54|12.14|13.8|12.4|13.83|12.43|13.54|12.14|0
1677857400000|2023-03-03 15:30:00|13.81|12.41|13.55|12.15|13.91|12.51|13.52|12.12|0
1677857700000|2023-03-03 15:35:00|13.53|12.13|13.46|12.06|13.57|12.17|13.41|12.01|0
1677858000000|2023-03-03 15:40:00|13.44|12.04|13.63|12.23|13.64|12.24|13.41|12.01|0
1677858300000|2023-03-03 15:45:00|13.64|12.24|13.51|12.11|13.83|12.43|13.5|12.1|0
1677858600000|2023-03-03 15:50:00|13.53|12.13|13.39|11.99|13.55|12.15|13.24|11.84|0
1677858900000|2023-03-03 15:55:00|13.4|12|13.35|11.95|13.57|12.17|13.31|11.91|0
1677859200000|2023-03-03 16:00:00|13.37|11.97|13.39|11.99|13.66|12.26|13.31|11.91|0
1677859500000|2023-03-03 16:05:00|13.4|12|13.55|12.15|13.62|12.22|13.39|11.99|0
1677859800000|2023-03-03 16:10:00|13.53|12.13|13.53|12.13|13.59|12.19|13.22|11.82|0
1677860100000|2023-03-03 16:15:00|13.55|12.15|13.7|12.3|13.85|12.45|13.51|12.11|0
1677860400000|2023-03-03 16:20:00|13.73|12.33|13.64|12.24|13.73|12.33|13.51|12.11|0
1677860700000|2023-03-03 16:25:00|13.66|12.26|13.73|12.33|13.75|12.35|13.53|12.13|0
1677861000000|2023-03-03 16:30:00|13.71|12.31|13.62|12.22|13.9|12.5|13.58|12.18|0
1677861300000|2023-03-03 16:35:00|13.64|12.24|13.58|12.18|13.96|12.56|13.55|12.15|0
1677861600000|2023-03-03 16:40:00|13.6|12.2|13.66|12.26|13.73|12.33|13.51|12.11|0
1677861900000|2023-03-03 16:45:00|13.68|12.28|13.81|12.41|13.9|12.5|13.62|12.22|0
1677862200000|2023-03-03 16:50:00|13.79|12.39|14.09|12.69|14.15|12.75|13.79|12.39|0
1677862500000|2023-03-03 16:55:00|14.07|12.67|14.21|12.81|14.55|13.15|13.86|12.46|0
1677862800000|2023-03-03 17:00:00|14.23|12.83|14.21|12.81|14.32|12.92|14.15|12.75|0
1677863100000|2023-03-03 17:05:00|14.23|12.83|14.28|12.88|14.36|12.96|14.17|12.77|0
1677863400000|2023-03-03 17:10:00|14.3|12.9|14.4|13|14.52|13.12|14.27|12.87|0
1677863700000|2023-03-03 17:15:00|14.38|12.98|14.34|12.94|14.4|13|14.25|12.85|0
1677864000000|2023-03-03 17:20:00|14.3|12.9|14.3|12.9|14.38|12.98|14.23|12.83|0
1677864300000|2023-03-03 17:25:00|14.32|12.92|14.42|13.02|14.46|13.06|14.24|12.84|0
1677864600000|2023-03-03 17:30:00|14.4|13|14.32|12.92|14.46|13.06|14.3|12.9|0
1677864900000|2023-03-03 17:35:00|14.3|12.9|14.34|12.94|15.16|13.71|14.2|12.8|0
1677865200000|2023-03-03 17:40:00|14.36|12.96|14.36|12.96|14.4|13|14.3|12.9|0
1677865500000|2023-03-03 17:45:00|14.38|12.98|14.57|13.17|14.57|13.17|14.38|12.98|0
1677865800000|2023-03-03 17:50:00|14.55|13.15|14.73|13.33|14.73|13.33|14.49|13.09|0
1677866100000|2023-03-03 17:55:00|14.77|13.37|15.02|13.59|15.07|13.63|14.77|13.37|0
1677866400000|2023-03-03 18:00:00|15.07|13.63|15|13.57|15.07|13.63|14.92|13.5|0
1677866700000|2023-03-03 18:05:00|15.02|13.59|15.16|13.72|15.26|13.8|14.98|13.56|0
1677867000000|2023-03-03 18:10:00|15.15|13.71|15.21|13.77|15.24|13.78|15.09|13.65|0
1677867300000|2023-03-03 18:15:00|15.19|13.75|14.92|13.5|15.19|13.75|14.9|13.48|0
1677867600000|2023-03-03 18:20:00|14.9|13.48|14.87|13.46|14.96|13.53|14.81|13.4|0
1677867900000|2023-03-03 18:25:00|14.9|13.48|15.02|13.59|15.13|13.69|14.87|13.46|0
1677868200000|2023-03-03 18:30:00|15.04|13.61|14.81|13.4|15.11|13.67|14.81|13.4|0
1677868500000|2023-03-03 18:35:00|14.83|13.42|14.89|13.48|14.98|13.55|14.79|13.38|0
1677868800000|2023-03-03 18:40:00|14.91|13.49|14.91|13.49|14.96|13.53|14.83|13.42|0
1677869100000|2023-03-03 18:45:00|14.89|13.47|15.04|13.61|15.06|13.63|14.87|13.46|0
1677869400000|2023-03-03 18:50:00|15.02|13.59|15.02|13.59|15.08|13.65|14.93|13.51|0
1677869700000|2023-03-03 18:55:00|15.04|13.61|14.95|13.53|15.04|13.61|14.89|13.47|0
1677870000000|2023-03-03 19:00:00|14.93|13.51|14.87|13.45|15|13.57|14.72|13.32|0
1677870300000|2023-03-03 19:05:00|14.85|13.43|15.12|13.68|15.17|13.72|14.81|13.4|0
1677870600000|2023-03-03 19:10:00|15.14|13.7|15.47|13.99|15.51|14.03|15.12|13.68|0
1677870900000|2023-03-03 19:15:00|15.49|14.01|15.34|13.87|15.51|14.03|15.29|13.84|0
1677871200000|2023-03-03 19:20:00|15.31|13.86|15.49|14.01|15.53|14.05|15.31|13.86|0
1677871500000|2023-03-03 19:25:00|15.46|13.99|15.73|14.23|15.73|14.23|15.46|13.99|0
1677871800000|2023-03-03 19:30:00|15.7|14.21|15.7|14.21|15.79|14.29|15.62|14.13|0
1677872100000|2023-03-03 19:35:00|15.68|14.19|15.55|14.07|15.72|14.23|15.53|14.05|0
1677872400000|2023-03-03 19:40:00|15.57|14.09|15.66|14.17|15.72|14.23|15.51|14.03|0
1677872700000|2023-03-03 19:45:00|15.65|14.16|15.72|14.23|15.79|14.29|15.57|14.09|0
1677873000000|2023-03-03 19:50:00|15.74|14.25|15.66|14.17|15.83|14.32|15.61|14.13|0
1677873300000|2023-03-03 19:55:00|15.63|14.15|15.79|14.28|15.81|14.3|15.59|14.11|0
1677873600000|2023-03-03 20:00:00|15.81|14.3|15.96|14.44|15.96|14.44|15.68|14.18|0
1677873900000|2023-03-03 20:05:00|15.99|14.46|16.32|14.77|16.34|14.79|15.94|14.42|0
1677874200000|2023-03-03 20:10:00|16.3|14.75|16.01|14.48|16.3|14.75|15.96|14.44|0
1677874500000|2023-03-03 20:15:00|16.05|14.52|15.76|14.26|16.05|14.52|15.72|14.22|0
1677874800000|2023-03-03 20:20:00|15.79|14.28|15.87|14.36|15.96|14.44|15.76|14.26|0
1677875100000|2023-03-03 20:25:00|15.85|14.34|15.94|14.42|15.98|14.46|15.65|14.16|0
1677875400000|2023-03-03 20:30:00|15.92|14.4|16.57|14.99|16.66|15.07|15.81|14.3|0
1677875700000|2023-03-03 20:35:00|16.55|14.97|16.59|15.01|16.61|15.03|16.48|14.91|0
1677876000000|2023-03-03 20:40:00|16.57|14.99|16.55|14.97|16.59|15.01|16.34|14.79|0
1677876300000|2023-03-03 20:45:00|16.52|14.95|16.43|14.87|16.57|14.99|16.21|14.66|0
1677876600000|2023-03-03 20:50:00|16.32|14.77|16.57|14.99|16.61|15.03|16.23|14.68|0
1677876900000|2023-03-03 20:55:00|16.54|14.97|16.71|15.12|17.09|15.46|15.95|14.43|0
1677877200000|2023-03-03 21:00:00|16.64|15.05|16.73|15.14|16.78|15.18|16.46|14.89|0
1677877500000|2023-03-03 21:05:00|16.71|15.12|16.8|15.2|16.89|15.28|16.71|15.12|0
1677877800000|2023-03-03 21:10:00|16.77|15.18|16.82|15.22|16.87|15.26|16.73|15.14|0
1678065600000|2023-03-06 01:20:00|16.07|14.47|16.16|14.56|16.2|14.6|16.07|14.47|0
1678065900000|2023-03-06 01:25:00|16.13|14.53|16.28|14.68|16.3|14.7|16.13|14.53|0
1678066200000|2023-03-06 01:30:00|16.33|14.73|16.5|14.9|16.56|14.96|16.33|14.73|0
1678066500000|2023-03-06 01:35:00|16.48|14.88|16.6|15|16.6|15|16.41|14.81|0
1678066800000|2023-03-06 01:40:00|16.58|14.98|16.52|14.92|16.65|15.05|16.5|14.9|0
1678067100000|2023-03-06 01:45:00|16.5|14.9|16.52|14.92|16.54|14.94|16.43|14.83|0
1678067400000|2023-03-06 01:50:00|16.5|14.9|16.49|14.89|16.56|14.96|16.47|14.87|0
1678067700000|2023-03-06 01:55:00|16.52|14.92|16.53|14.93|16.58|14.98|16.49|14.89|0
1678068000000|2023-03-06 02:00:00|16.52|14.92|16.43|14.83|16.54|14.94|16.43|14.83|0
1678068300000|2023-03-06 02:05:00|16.44|14.84|16.45|14.85|16.47|14.87|16.34|14.74|0
1678068600000|2023-03-06 02:10:00|16.41|14.81|16.45|14.85|16.46|14.86|16.38|14.78|0
1678068900000|2023-03-06 02:15:00|16.47|14.87|16.51|14.91|16.54|14.94|16.47|14.87|0
1678069200000|2023-03-06 02:20:00|16.49|14.89|16.53|14.93|16.53|14.93|16.43|14.83|0
1678069500000|2023-03-06 02:25:00|16.51|14.91|16.53|14.93|16.53|14.93|16.45|14.85|0
1678069800000|2023-03-06 02:30:00|16.56|14.96|16.55|14.95|16.6|15|16.53|14.93|0
1678070100000|2023-03-06 02:35:00|16.58|14.98|17.05|15.42|17.05|15.43|16.53|14.93|0
1678070400000|2023-03-06 02:40:00|17.03|15.4|17.5|15.83|17.74|16.05|16.96|15.34|0
1678070700000|2023-03-06 02:45:00|17.52|15.85|17.57|15.89|17.59|15.92|17.4|15.74|0
1678071000000|2023-03-06 02:50:00|17.54|15.87|17.49|15.83|17.59|15.91|17.42|15.76|0
1678071300000|2023-03-06 02:55:00|17.51|15.84|17.33|15.68|17.57|15.89|17.3|15.66|0
1678071600000|2023-03-06 03:00:00|17.37|15.72|17.4|15.74|17.42|15.76|17.31|15.67|0
1678071900000|2023-03-06 03:05:00|17.42|15.76|17.4|15.74|17.45|15.78|17.37|15.72|0
1678072200000|2023-03-06 03:10:00|17.37|15.72|17.33|15.68|17.42|15.76|17.33|15.68|0
1678072500000|2023-03-06 03:15:00|17.34|15.69|17.37|15.72|17.42|15.76|17.3|15.65|0
1678072800000|2023-03-06 03:20:00|17.36|15.71|17.42|15.76|17.44|15.78|17.32|15.67|0
1678073100000|2023-03-06 03:25:00|17.4|15.74|17.37|15.72|17.42|15.76|17.35|15.7|0
1678073400000|2023-03-06 03:30:00|17.39|15.74|17.36|15.71|17.42|15.76|17.35|15.69|0
1678073700000|2023-03-06 03:35:00|17.35|15.69|17.37|15.72|17.42|15.76|17.35|15.69|0
1678074000000|2023-03-06 03:40:00|17.35|15.69|17.32|15.67|17.39|15.74|17.32|15.67|0
1678074300000|2023-03-06 03:45:00|17.3|15.65|17.27|15.63|17.32|15.67|17.18|15.54|0
1678074600000|2023-03-06 03:50:00|17.3|15.65|17.37|15.71|17.39|15.74|17.27|15.63|0
1678074900000|2023-03-06 03:55:00|17.38|15.72|17.37|15.71|17.46|15.8|17.37|15.71|0
1678075200000|2023-03-06 04:00:00|17.39|15.73|17.37|15.71|17.46|15.8|17.37|15.71|0
1678075500000|2023-03-06 04:05:00|17.34|15.69|17.32|15.67|17.37|15.71|17.27|15.63|0
1678075800000|2023-03-06 04:10:00|17.31|15.66|17.34|15.69|17.34|15.69|17.26|15.62|0
1678076100000|2023-03-06 04:15:00|17.32|15.67|17.25|15.6|17.32|15.67|17.25|15.6|0
1678076400000|2023-03-06 04:20:00|17.27|15.63|17.11|15.48|17.29|15.65|17.08|15.46|0
1678076700000|2023-03-06 04:25:00|17.12|15.49|17.1|15.48|17.18|15.54|17.06|15.43|0
1678077000000|2023-03-06 04:30:00|17.13|15.5|16.96|15.35|17.13|15.5|16.96|15.35|0
1678077300000|2023-03-06 04:35:00|16.99|15.37|17.01|15.39|17.03|15.41|16.99|15.37|0
1678077600000|2023-03-06 04:40:00|16.99|15.37|16.99|15.37|17.03|15.41|16.96|15.35|0
1678077900000|2023-03-06 04:45:00|17.01|15.39|17.08|15.45|17.08|15.45|16.96|15.35|0
1678078200000|2023-03-06 04:50:00|17.07|15.44|17.06|15.43|17.1|15.47|17.03|15.41|0
1678078500000|2023-03-06 04:55:00|17.08|15.45|16.98|15.37|17.08|15.45|16.96|15.35|0
1678078800000|2023-03-06 05:00:00|17.01|15.39|16.96|15.35|17.01|15.39|16.91|15.3|0
1678079100000|2023-03-06 05:05:00|16.98|15.37|17.03|15.41|17.08|15.45|16.96|15.35|0
1678079400000|2023-03-06 05:10:00|17.05|15.43|17.08|15.45|17.08|15.45|17.01|15.39|0
1678079700000|2023-03-06 05:15:00|17.1|15.47|17.1|15.47|17.15|15.51|17.05|15.43|0
1678080000000|2023-03-06 05:20:00|17.12|15.49|17.03|15.41|17.12|15.49|17|15.39|0
1678080300000|2023-03-06 05:25:00|17|15.39|17|15.38|17.05|15.43|16.98|15.36|0
1678080600000|2023-03-06 05:30:00|16.98|15.36|16.98|15.36|17|15.38|16.93|15.32|0
1678080900000|2023-03-06 05:35:00|17|15.38|16.96|15.34|17.04|15.42|16.96|15.34|0
1678081200000|2023-03-06 05:40:00|16.98|15.36|17.05|15.43|17.06|15.44|16.94|15.33|0
1678081500000|2023-03-06 05:45:00|17.03|15.4|17.09|15.47|17.1|15.47|17.03|15.4|0
1678081800000|2023-03-06 05:50:00|17.07|15.45|17.05|15.42|17.11|15.48|17.02|15.4|0
1678082100000|2023-03-06 05:55:00|17.06|15.43|17.07|15.44|17.12|15.49|17.06|15.43|0
1678082400000|2023-03-06 06:00:00|17.09|15.47|17.05|15.42|17.09|15.47|17|15.38|0
1678082700000|2023-03-06 06:05:00|17.06|15.43|17.07|15.44|17.14|15.51|17.05|15.42|0
1678083000000|2023-03-06 06:10:00|17.09|15.46|17.09|15.46|17.16|15.53|17.07|15.44|0
1678083300000|2023-03-06 06:15:00|17.07|15.44|17.02|15.4|17.07|15.44|16.97|15.36|0
1678083600000|2023-03-06 06:20:00|17|15.38|16.95|15.34|17.02|15.4|16.95|15.34|0
1678083900000|2023-03-06 06:25:00|16.96|15.35|16.95|15.34|17|15.38|16.93|15.32|0
1678084200000|2023-03-06 06:30:00|16.94|15.32|16.95|15.34|16.97|15.36|16.88|15.27|0
1678084500000|2023-03-06 06:35:00|16.94|15.32|17|15.38|17.04|15.42|16.93|15.31|0
1678084800000|2023-03-06 06:40:00|16.98|15.37|17.06|15.44|17.07|15.44|16.97|15.36|0
1678085100000|2023-03-06 06:45:00|17.09|15.46|17.04|15.42|17.11|15.48|17.02|15.4|0
1678085400000|2023-03-06 06:50:00|17.03|15.41|17.06|15.44|17.09|15.46|16.99|15.38|0
1678085700000|2023-03-06 06:55:00|17.04|15.42|17.18|15.54|17.18|15.54|17.04|15.42|0
1678086000000|2023-03-06 07:00:00|17.2|15.56|17.08|15.46|17.2|15.56|16.76|15.16|0
1678086300000|2023-03-06 07:05:00|17.04|15.41|16.97|15.35|17.11|15.48|16.97|15.35|0
1678086600000|2023-03-06 07:10:00|16.99|15.37|17.18|15.54|17.25|15.6|16.99|15.37|0
1678086900000|2023-03-06 07:15:00|17.2|15.56|17.34|15.69|17.36|15.71|17.15|15.52|0
1678087200000|2023-03-06 07:20:00|17.36|15.71|17.36|15.71|17.39|15.73|17.22|15.58|0
1678087500000|2023-03-06 07:25:00|17.34|15.69|17.34|15.69|17.37|15.72|17.29|15.64|0
1678087800000|2023-03-06 07:30:00|17.27|15.62|17.22|15.58|17.31|15.67|17.2|15.56|0
1678088100000|2023-03-06 07:35:00|17.2|15.56|17.34|15.69|17.45|15.79|17.2|15.56|0
1678088400000|2023-03-06 07:40:00|17.36|15.71|17.45|15.79|17.48|15.81|17.34|15.69|0
1678088700000|2023-03-06 07:45:00|17.48|15.81|17.42|15.76|17.55|15.88|17.38|15.73|0
1678089000000|2023-03-06 07:50:00|17.41|15.75|17.22|15.58|17.41|15.75|17.19|15.56|0
1678089300000|2023-03-06 07:55:00|17.19|15.56|17.19|15.56|17.27|15.63|17.19|15.56|0
1678089600000|2023-03-06 08:00:00|17.17|15.53|17.15|15.51|17.23|15.59|17.08|15.45|0
1678089900000|2023-03-06 08:05:00|17.17|15.53|17|15.39|17.19|15.55|16.89|15.28|0
1678090200000|2023-03-06 08:10:00|16.96|15.34|16.93|15.32|17.07|15.45|16.89|15.28|0
1678090500000|2023-03-06 08:15:00|16.96|15.34|16.77|15.18|17|15.38|16.64|15.05|0
1678090800000|2023-03-06 08:20:00|16.75|15.15|17.07|15.45|17.08|15.46|16.75|15.15|0
1678091100000|2023-03-06 08:25:00|17.05|15.43|16.89|15.28|17.07|15.45|16.86|15.26|0
1678091400000|2023-03-06 08:30:00|16.86|15.26|16.91|15.3|16.93|15.32|16.66|15.07|0
1678091700000|2023-03-06 08:35:00|16.96|15.34|17.05|15.42|17.09|15.47|16.93|15.32|0
1678092000000|2023-03-06 08:40:00|17.04|15.41|16.98|15.36|17.07|15.44|16.95|15.34|0
1678092300000|2023-03-06 08:45:00|16.99|15.37|17.21|15.57|17.21|15.57|16.98|15.36|0
1678092600000|2023-03-06 08:50:00|17.2|15.56|17.35|15.7|17.49|15.83|17.2|15.56|0
1678092900000|2023-03-06 08:55:00|17.33|15.68|17.19|15.55|17.33|15.68|17.09|15.46|0
1678093200000|2023-03-06 09:00:00|17.16|15.53|17.02|15.4|17.21|15.57|16.91|15.3|0
1678093500000|2023-03-06 09:05:00|17.01|15.39|16.81|15.21|17.09|15.46|16.77|15.17|0
1678093800000|2023-03-06 09:10:00|16.86|15.25|16.97|15.36|17.07|15.44|16.81|15.21|0
1678094100000|2023-03-06 09:15:00|16.95|15.34|16.7|15.11|17.02|15.4|16.65|15.07|0
1678094400000|2023-03-06 09:20:00|16.68|15.1|16.79|15.19|16.9|15.29|16.67|15.09|0
1678094700000|2023-03-06 09:25:00|16.76|15.17|16.63|15.04|16.83|15.23|16.6|15.02|0
1678095000000|2023-03-06 09:30:00|16.6|15.02|16.69|15.1|16.71|15.12|16.58|15|0
1678095300000|2023-03-06 09:35:00|16.74|15.15|16.76|15.17|16.79|15.19|16.67|15.08|0
1678095600000|2023-03-06 09:40:00|16.77|15.18|16.83|15.23|16.85|15.25|16.69|15.1|0
1678095900000|2023-03-06 09:45:00|16.81|15.21|16.72|15.12|16.81|15.21|16.6|15.02|0
1678096200000|2023-03-06 09:50:00|16.69|15.1|16.65|15.06|16.69|15.1|16.58|15|0
1678096500000|2023-03-06 09:55:00|16.67|15.08|16.67|15.08|16.67|15.08|16.53|14.96|0
1678096800000|2023-03-06 10:00:00|16.65|15.06|16.67|15.08|16.81|15.21|16.62|15.04|0
1678097100000|2023-03-06 10:05:00|16.65|15.06|16.58|15|16.77|15.17|16.53|14.96|0
1678097400000|2023-03-06 10:10:00|16.6|15.02|16.76|15.16|16.78|15.18|16.58|15|0
1678097700000|2023-03-06 10:15:00|16.74|15.14|16.69|15.1|16.78|15.18|16.64|15.06|0
1678098000000|2023-03-06 10:20:00|16.71|15.12|16.69|15.1|16.74|15.14|16.64|15.06|0
1678098300000|2023-03-06 10:25:00|16.71|15.12|16.6|15.02|16.71|15.12|16.6|15.02|0
1678098600000|2023-03-06 10:30:00|16.57|15|16.57|15|16.62|15.04|16.53|14.95|0
1678098900000|2023-03-06 10:35:00|16.55|14.99|16.48|14.91|16.55|14.99|16.41|14.85|0
1678099200000|2023-03-06 10:40:00|16.49|14.92|16.61|15.02|16.62|15.04|16.46|14.89|0
1678099500000|2023-03-06 10:45:00|16.62|15.04|16.71|15.12|16.75|15.16|16.55|14.97|0
1678099800000|2023-03-06 10:50:00|16.73|15.14|16.98|15.37|16.98|15.37|16.73|15.14|0
1678100100000|2023-03-06 10:55:00|16.96|15.35|16.87|15.26|16.96|15.35|16.85|15.24|0
1678100400000|2023-03-06 11:00:00|16.89|15.28|16.78|15.18|16.89|15.28|16.73|15.14|0
1678100700000|2023-03-06 11:05:00|16.8|15.2|16.82|15.22|16.87|15.26|16.8|15.2|0
1678101000000|2023-03-06 11:10:00|16.84|15.24|16.72|15.13|16.96|15.34|16.66|15.07|0
1678101300000|2023-03-06 11:15:00|16.73|15.14|16.71|15.12|16.78|15.18|16.62|15.03|0
1678101600000|2023-03-06 11:20:00|16.68|15.09|16.66|15.07|16.73|15.14|16.61|15.03|0
1678101900000|2023-03-06 11:25:00|16.68|15.09|16.52|14.95|16.68|15.09|16.5|14.93|0
1678102200000|2023-03-06 11:30:00|16.5|14.93|16.45|14.89|16.5|14.93|16.39|14.83|0
1678102500000|2023-03-06 11:35:00|16.44|14.88|16.43|14.87|16.48|14.91|16.36|14.8|0
1678102800000|2023-03-06 11:40:00|16.45|14.89|16.29|14.74|16.45|14.89|16.27|14.72|0
1678103100000|2023-03-06 11:45:00|16.27|14.72|16.09|14.56|16.29|14.74|15.98|14.46|0
1678103400000|2023-03-06 11:50:00|16.11|14.58|16|14.48|16.16|14.62|15.94|14.42|0
1678103700000|2023-03-06 11:55:00|15.96|14.44|16.05|14.52|16.16|14.62|15.96|14.44|0
1678104000000|2023-03-06 12:00:00|16.07|14.54|16.2|14.66|16.2|14.66|16|14.48|0
1678104300000|2023-03-06 12:05:00|16.18|14.64|16.22|14.68|16.27|14.72|16.14|14.6|0
1678104600000|2023-03-06 12:10:00|16.25|14.7|16.05|14.52|16.25|14.7|16.05|14.52|0
1678104900000|2023-03-06 12:15:00|16.07|14.54|16.16|14.62|16.16|14.62|16.05|14.52|0
1678105200000|2023-03-06 12:20:00|16.18|14.64|16.24|14.7|16.29|14.74|16.18|14.64|0
1678105500000|2023-03-06 12:25:00|16.22|14.68|16.24|14.7|16.29|14.74|16.22|14.68|0
1678105800000|2023-03-06 12:30:00|16.22|14.68|16.2|14.66|16.33|14.78|16.18|14.64|0
1678106100000|2023-03-06 12:35:00|16.18|14.64|16.42|14.86|16.42|14.86|16.18|14.64|0
1678106400000|2023-03-06 12:40:00|16.4|14.84|16.42|14.86|16.42|14.86|16.36|14.8|0
1678106700000|2023-03-06 12:45:00|16.4|14.84|16.38|14.82|16.42|14.86|16.29|14.74|0
1678107000000|2023-03-06 12:50:00|16.4|14.84|16.63|15.04|16.63|15.04|16.4|14.84|0
1678107300000|2023-03-06 12:55:00|16.6|15.02|16.67|15.08|16.67|15.08|16.51|14.94|0
1678107600000|2023-03-06 13:00:00|16.65|15.06|16.6|15.02|16.67|15.08|16.47|14.9|0
1678107900000|2023-03-06 13:05:00|16.58|15|16.65|15.06|16.65|15.06|16.47|14.9|0
1678108200000|2023-03-06 13:10:00|16.67|15.08|16.9|15.29|16.95|15.33|16.67|15.08|0
1678108500000|2023-03-06 13:15:00|16.92|15.31|16.9|15.29|16.97|15.35|16.85|15.25|0
1678108800000|2023-03-06 13:20:00|16.92|15.31|17.15|15.52|17.15|15.52|16.83|15.23|0
1678109100000|2023-03-06 13:25:00|17.13|15.5|17.18|15.54|17.2|15.56|17.06|15.44|0
1678109400000|2023-03-06 13:30:00|17.13|15.5|17.2|15.56|17.27|15.63|17.06|15.44|0
1678109700000|2023-03-06 13:35:00|17.22|15.58|17.48|15.82|17.48|15.82|17.22|15.58|0
1678110000000|2023-03-06 13:40:00|17.51|15.84|17.65|15.97|17.77|16.08|17.44|15.78|0
1678110300000|2023-03-06 13:45:00|17.67|15.99|17.55|15.88|17.67|15.99|17.53|15.86|0
1678110600000|2023-03-06 13:50:00|17.53|15.86|17.34|15.69|17.53|15.86|17.22|15.58|0
1678110900000|2023-03-06 13:55:00|17.32|15.67|17.34|15.69|17.34|15.69|17.22|15.58|0
1678111200000|2023-03-06 14:00:00|17.32|15.67|17.31|15.67|17.43|15.77|17.18|15.55|0
1678111500000|2023-03-06 14:05:00|17.29|15.64|17.31|15.67|17.31|15.67|17.15|15.52|0
1678111800000|2023-03-06 14:10:00|17.29|15.64|17.15|15.52|17.29|15.64|17.13|15.49|0
1678112100000|2023-03-06 14:15:00|17.13|15.49|17.27|15.62|17.29|15.64|17.13|15.49|0
1678112400000|2023-03-06 14:20:00|17.24|15.6|17.43|15.77|17.45|15.79|17.19|15.56|0
1678112700000|2023-03-06 14:25:00|17.38|15.73|17.29|15.64|17.38|15.73|17.22|15.58|0
1678113000000|2023-03-06 14:30:00|17.22|15.58|17.62|15.94|17.91|16.2|16.98|15.37|0
1678113300000|2023-03-06 14:35:00|17.57|15.9|17.6|15.92|17.79|16.09|17.36|15.7|0
1678113600000|2023-03-06 14:40:00|17.64|15.96|17.84|16.14|17.93|16.22|17.45|15.79|0
1678113900000|2023-03-06 14:45:00|17.81|16.11|17.38|15.72|18.01|16.29|17.29|15.64|0
1678114200000|2023-03-06 14:50:00|17.4|15.75|17.69|16|17.86|16.16|17.33|15.68|0
1678114500000|2023-03-06 14:55:00|17.67|15.98|17.85|16.15|17.88|16.18|17.52|15.85|0
1678114800000|2023-03-06 15:00:00|17.91|16.2|17.88|16.18|17.91|16.2|17.45|15.79|0
1678115100000|2023-03-06 15:05:00|17.91|16.2|18.4|16.64|18.7|16.91|17.74|16.05|0
1678115400000|2023-03-06 15:10:00|18.49|16.73|18.57|16.8|18.59|16.82|18.32|16.58|0
1678115700000|2023-03-06 15:15:00|18.59|16.82|18.95|17.14|19.15|17.33|18.49|16.73|0
1678116000000|2023-03-06 15:20:00|18.97|17.16|18.89|17.1|19.02|17.21|18.57|16.8|0
1678116300000|2023-03-06 15:25:00|18.92|17.12|18.77|16.98|19|17.19|18.72|16.94|0
1678116600000|2023-03-06 15:30:00|18.82|17.03|18.92|17.12|19.1|17.28|18.79|17|0
1678116900000|2023-03-06 15:35:00|18.94|17.14|18.89|17.09|18.99|17.19|18.72|16.93|0
1678117200000|2023-03-06 15:40:00|18.87|17.07|19.34|17.5|19.4|17.55|13.97|12.57|0
1678117500000|2023-03-06 15:45:00|19.39|17.54|19.03|17.22|19.39|17.54|18.88|17.08|0
1678117800000|2023-03-06 15:50:00|19|17.19|18.95|17.15|19.03|17.22|18.8|17.01|0
1678118100000|2023-03-06 15:55:00|18.9|17.1|18.67|16.9|19|17.19|18.67|16.9|0
1678118400000|2023-03-06 16:00:00|18.72|16.94|18.9|17.1|19|17.19|18.62|16.85|0
1678118700000|2023-03-06 16:05:00|18.93|17.12|19.05|17.24|19.21|17.38|18.9|17.1|0
1678119000000|2023-03-06 16:10:00|19.08|17.26|19.21|17.38|19.21|17.38|18.93|17.12|0
1678119300000|2023-03-06 16:15:00|19.18|17.35|19.33|17.49|19.49|17.63|19.08|17.26|0
1678119600000|2023-03-06 16:20:00|19.31|17.47|18.82|17.03|19.33|17.49|18.72|16.94|0
1678119900000|2023-03-06 16:25:00|18.85|17.05|18.54|16.78|18.9|17.1|18.42|16.67|0
1678120200000|2023-03-06 16:30:00|18.52|16.76|19.05|17.24|19.08|17.26|17.82|16.12|0
1678120500000|2023-03-06 16:35:00|19.1|17.28|18.98|17.17|19.26|17.42|18.83|17.04|0
1678120800000|2023-03-06 16:40:00|18.96|17.15|18.8|17.01|18.96|17.15|18.78|16.99|0
1678121100000|2023-03-06 16:45:00|18.83|17.04|18.7|16.92|18.88|17.08|18.53|16.76|0
1678121400000|2023-03-06 16:50:00|18.68|16.9|19.06|17.24|19.08|17.27|18.58|16.81|0
1678121700000|2023-03-06 16:55:00|19.08|17.27|19.08|17.26|19.17|17.35|18.85|17.06|0
1678122000000|2023-03-06 17:00:00|19.06|17.24|19.14|17.32|19.25|17.41|18.95|17.15|0
1678122300000|2023-03-06 17:05:00|19.11|17.29|19.23|17.4|19.23|17.4|19|17.19|0
1678122600000|2023-03-06 17:10:00|19.29|17.45|19.47|17.61|19.47|17.61|19.21|17.38|0
1678122900000|2023-03-06 17:15:00|19.44|17.59|19.62|17.75|19.7|17.82|19.31|17.47|0
1678123200000|2023-03-06 17:20:00|19.6|17.73|19.21|17.38|19.62|17.75|19.21|17.38|0
1678123500000|2023-03-06 17:25:00|19.18|17.35|19.1|17.28|19.18|17.35|18.94|17.13|0
1678123800000|2023-03-06 17:30:00|19.08|17.26|18.8|17.01|19.1|17.28|18.8|17.01|0
1678124100000|2023-03-06 17:35:00|18.77|16.98|18.67|16.89|18.9|17.1|18.62|16.85|0
1678124400000|2023-03-06 17:40:00|18.65|16.87|18.57|16.8|18.8|17.01|18.55|16.78|0
1678124700000|2023-03-06 17:45:00|18.55|16.78|18.03|16.31|18.6|16.82|17.98|16.27|0
1678125000000|2023-03-06 17:50:00|18.05|16.33|18.07|16.35|18.12|16.4|17.9|16.2|0
1678125300000|2023-03-06 17:55:00|18.05|16.33|18.12|16.4|18.22|16.49|17.93|16.22|0
1678125600000|2023-03-06 18:00:00|18.07|16.35|18.02|16.31|18.15|16.42|17.95|16.24|0
1678125900000|2023-03-06 18:05:00|18.05|16.33|17.78|16.09|18.17|16.44|17.59|15.91|0
1678126200000|2023-03-06 18:10:00|17.81|16.11|17.88|16.17|17.88|16.17|17.68|16|0
1678126500000|2023-03-06 18:15:00|17.85|16.15|18|16.28|18|16.28|17.71|16.02|0
1678126800000|2023-03-06 18:20:00|18.02|16.31|17.92|16.22|18.12|16.39|17.85|16.15|0
1678127100000|2023-03-06 18:25:00|17.9|16.2|17.9|16.19|18.07|16.35|17.66|15.98|0
1678127400000|2023-03-06 18:30:00|17.88|16.17|17.78|16.08|17.95|16.24|17.75|16.06|0
1678127700000|2023-03-06 18:35:00|17.8|16.11|17.39|15.74|17.85|16.15|17.3|15.65|0
1678128000000|2023-03-06 18:40:00|17.37|15.72|17.56|15.89|17.66|15.97|17.32|15.67|0
1678128300000|2023-03-06 18:45:00|17.54|15.87|17.3|15.65|17.54|15.87|17.2|15.57|0
1678128600000|2023-03-06 18:50:00|17.27|15.63|17.25|15.61|17.37|15.71|17.16|15.52|0
1678128900000|2023-03-06 18:55:00|17.2|15.56|17.51|15.84|17.58|15.9|16.95|15.33|0
1678129200000|2023-03-06 19:00:00|17.48|15.82|17.58|15.9|17.6|15.93|17.36|15.71|0
1678129500000|2023-03-06 19:05:00|17.6|15.93|17.7|16.01|17.75|16.06|17.51|15.84|0
1678129800000|2023-03-06 19:10:00|17.72|16.03|17.84|16.14|17.91|16.21|17.58|15.9|0
1678130100000|2023-03-06 19:15:00|17.86|16.16|17.5|15.84|17.86|16.16|17.41|15.75|0
1678130400000|2023-03-06 19:20:00|17.48|15.82|17.53|15.86|17.62|15.95|17.39|15.73|0
1678130700000|2023-03-06 19:25:00|17.48|15.82|17.57|15.9|17.58|15.9|17.29|15.64|0
1678131000000|2023-03-06 19:30:00|17.55|15.88|17.5|15.84|17.79|16.1|17.48|15.81|0
1678131300000|2023-03-06 19:35:00|17.48|15.81|17.57|15.9|17.6|15.92|17.38|15.73|0
1678131600000|2023-03-06 19:40:00|17.55|15.88|17.79|16.09|17.79|16.09|17.48|15.81|0
1678131900000|2023-03-06 19:45:00|17.76|16.07|17.36|15.71|17.76|16.07|17.31|15.66|0
1678132200000|2023-03-06 19:50:00|17.34|15.68|17.45|15.79|17.45|15.79|17.26|15.62|0
1678132500000|2023-03-06 19:55:00|17.43|15.77|17.36|15.7|17.6|15.92|17.22|15.58|0
1678132800000|2023-03-06 20:00:00|17.38|15.73|17.15|15.51|17.45|15.79|17.15|15.51|0
1678133100000|2023-03-06 20:05:00|17.12|15.49|17.52|15.85|17.55|15.87|17.08|15.45|0
1678133400000|2023-03-06 20:10:00|17.5|15.83|17.14|15.51|17.62|15.94|17.05|15.43|0
1678133700000|2023-03-06 20:15:00|17.1|15.47|17.12|15.49|17.21|15.57|16.91|15.3|0
1678134000000|2023-03-06 20:20:00|17.1|15.47|16.89|15.28|17.19|15.55|16.84|15.24|0
1678134300000|2023-03-06 20:25:00|16.86|15.26|16.77|15.17|16.98|15.36|16.77|15.17|0
1678134600000|2023-03-06 20:30:00|16.79|15.19|16.64|15.05|17.1|15.47|16.59|15.01|0
1678134900000|2023-03-06 20:35:00|16.66|15.07|16.82|15.22|16.86|15.26|16.57|14.99|0
1678135200000|2023-03-06 20:40:00|16.77|15.18|17|15.38|17.03|15.41|16.7|15.11|0
1678135500000|2023-03-06 20:45:00|17.03|15.41|17.07|15.45|17.12|15.49|16.86|15.26|0
1678135800000|2023-03-06 20:50:00|16.96|15.34|16.61|15.03|17.17|15.53|16.57|14.99|0
1678136100000|2023-03-06 20:55:00|16.66|15.07|16.59|15.01|16.8|15.2|16.5|14.93|0
1678136400000|2023-03-06 21:00:00|16.66|15.07|16.63|15.05|16.73|15.13|16.59|15.01|0
1678136700000|2023-03-06 21:05:00|16.66|15.07|16.7|15.11|16.7|15.11|16.59|15.01|0
1678137000000|2023-03-06 21:10:00|16.68|15.09|16.7|15.11|16.72|15.13|16.63|15.05|0
1678137300000|2023-03-06 21:15:00|16.71|15.13|16.77|15.17|16.77|15.17|16.71|15.13|0
1678137600000|2023-03-06 21:20:00|16.79|15.19|16.77|15.17|16.82|15.21|16.77|15.17|0
1678137900000|2023-03-06 21:25:00|16.79|15.19|16.81|15.21|16.84|15.23|16.79|15.19|0
1678138200000|2023-03-06 21:30:00|16.79|15.19|16.57|14.97|16.84|15.23|16.57|14.97|0
1678138500000|2023-03-06 21:35:00|16.55|14.95|16.51|14.91|16.55|14.95|16.49|14.89|0
1678138800000|2023-03-06 21:40:00|16.5|14.9|16.49|14.89|16.52|14.92|16.49|14.89|0
1678139100000|2023-03-06 21:45:00|16.51|14.91|16.49|14.89|16.51|14.91|16.49|14.89|0
1678139400000|2023-03-06 21:50:00|16.51|14.91|16.53|14.93|16.55|14.95|16.51|14.91|0
1678139700000|2023-03-06 21:55:00|16.52|14.92|16.45|14.85|16.52|14.92|16.45|14.85|0
1678140000000|2023-03-06 22:00:00|16.46|14.86|16.44|14.84|16.47|14.87|16.43|14.83|0
1678140300000|2023-03-06 22:05:00|16.45|14.85|16.43|14.83|16.45|14.85|16.42|14.82|0
1678140600000|2023-03-06 22:10:00|16.44|14.84|16.42|14.82|16.45|14.85|16.42|14.82|0
1678140900000|2023-03-06 22:15:00|16.41|14.81|16.4|14.8|16.44|14.84|16.4|14.8|0
1678141200000|2023-03-06 22:20:00|16.44|14.84|16.41|14.81|16.44|14.84|16.41|14.81|0
1678141500000|2023-03-06 22:25:00|16.42|14.82|16.42|14.82|16.44|14.84|16.42|14.82|0
1678141800000|2023-03-06 22:30:00|16.43|14.83|16.44|14.84|16.45|14.85|16.43|14.83|0
1678142100000|2023-03-06 22:35:00|16.42|14.82|16.42|14.82|16.44|14.84|16.42|14.82|0
1678142400000|2023-03-06 22:40:00|16.43|14.83|16.43|14.83|16.43|14.83|16.43|14.83|0
1678142700000|2023-03-06 22:45:00|16.44|14.84|16.41|14.81|16.44|14.84|16.4|14.8|0
1678143000000|2023-03-06 22:50:00|16.4|14.8|16.41|14.81|16.41|14.81|16.4|14.8|0
1678143300000|2023-03-06 22:55:00|16.42|14.82|16.39|14.79|16.42|14.82|16.39|14.79|0
1678143600000|2023-03-06 23:00:00|16.42|14.82|16.26|14.66|16.42|14.82|16.24|14.64|0
1678143900000|2023-03-06 23:05:00|16.25|14.65|16.37|14.77|16.37|14.77|16.25|14.65|0
1678144200000|2023-03-06 23:10:00|16.39|14.79|16.32|14.72|16.39|14.79|16.3|14.7|0
1678144500000|2023-03-06 23:15:00|16.35|14.75|16.44|14.84|16.48|14.88|16.35|14.75|0
1678144800000|2023-03-06 23:20:00|16.45|14.85|16.45|14.85|16.5|14.9|16.41|14.81|0
1678145100000|2023-03-06 23:25:00|16.43|14.83|16.52|14.92|16.52|14.92|16.43|14.83|0
1678145400000|2023-03-06 23:30:00|16.53|14.93|16.47|14.87|16.54|14.94|16.45|14.85|0
1678145700000|2023-03-06 23:35:00|16.45|14.85|16.41|14.81|16.45|14.85|16.41|14.81|0
1678146000000|2023-03-06 23:40:00|16.43|14.83|16.41|14.81|16.45|14.85|16.34|14.74|0
1678146300000|2023-03-06 23:45:00|16.43|14.83|16.45|14.85|16.47|14.87|16.41|14.81|0
1678146600000|2023-03-06 23:50:00|16.43|14.83|16.51|14.91|16.54|14.94|16.38|14.78|0
1678146900000|2023-03-06 23:55:00|16.54|14.94|16.51|14.91|16.6|15|16.51|14.91|0
1678147200000|2023-03-07 00:00:00|16.5|14.9|16.56|14.96|16.62|15.02|16.45|14.85|0
1678147500000|2023-03-07 00:05:00|16.58|14.98|16.69|15.09|16.72|15.12|16.56|14.96|0
1678147800000|2023-03-07 00:10:00|16.7|15.1|16.56|14.96|16.71|15.11|16.49|14.89|0
1678148100000|2023-03-07 00:15:00|16.53|14.93|16.48|14.88|16.57|14.97|16.47|14.87|0
1678148400000|2023-03-07 00:20:00|16.49|14.89|16.53|14.93|16.53|14.93|16.42|14.82|0
1678148700000|2023-03-07 00:25:00|16.55|14.95|16.64|15.04|16.66|15.06|16.53|14.93|0
1678149000000|2023-03-07 00:30:00|16.66|15.06|16.64|15.04|16.71|15.11|16.62|15.02|0
1678149300000|2023-03-07 00:35:00|16.62|15.02|16.57|14.97|16.64|15.04|16.51|14.91|0
1678149600000|2023-03-07 00:40:00|16.6|15|16.6|15|16.62|15.02|16.55|14.95|0
1678149900000|2023-03-07 00:45:00|16.61|15.01|16.51|14.91|16.62|15.02|16.51|14.91|0
1678150200000|2023-03-07 00:50:00|16.49|14.89|16.49|14.89|16.51|14.91|16.42|14.82|0
1678150500000|2023-03-07 00:55:00|16.51|14.91|16.55|14.95|16.55|14.95|16.49|14.89|0
1678150800000|2023-03-07 01:00:00|16.53|14.93|16.46|14.86|16.53|14.93|16.4|14.8|0
1678151100000|2023-03-07 01:05:00|16.44|14.84|16.48|14.88|16.51|14.91|16.44|14.84|0
1678151400000|2023-03-07 01:10:00|16.46|14.86|16.55|14.95|16.55|14.95|16.46|14.86|0
1678151700000|2023-03-07 01:15:00|16.53|14.93|16.7|15.1|16.75|15.15|16.5|14.9|0
1678152000000|2023-03-07 01:20:00|16.72|15.12|16.71|15.11|16.72|15.12|16.68|15.08|0
1678152300000|2023-03-07 01:25:00|16.7|15.1|16.72|15.12|16.77|15.17|16.66|15.06|0
1678152600000|2023-03-07 01:30:00|16.7|15.1|16.79|15.19|16.81|15.21|16.63|15.03|0
1678152900000|2023-03-07 01:35:00|16.81|15.21|16.79|15.19|16.81|15.21|16.74|15.14|0
1678153200000|2023-03-07 01:40:00|16.81|15.21|16.74|15.14|16.86|15.25|16.74|15.14|0
1678153500000|2023-03-07 01:45:00|16.76|15.16|16.81|15.21|16.83|15.23|16.74|15.14|0
1678153800000|2023-03-07 01:50:00|16.83|15.23|16.95|15.33|16.99|15.38|16.76|15.16|0
1678154100000|2023-03-07 01:55:00|16.97|15.35|17.13|15.5|17.13|15.5|16.95|15.33|0
1678154400000|2023-03-07 02:00:00|17.11|15.48|17.16|15.52|17.18|15.54|17.04|15.42|0
1678154700000|2023-03-07 02:05:00|17.18|15.54|17.18|15.54|17.27|15.63|17.16|15.52|0
1678155000000|2023-03-07 02:10:00|17.2|15.57|17.2|15.56|17.32|15.67|17.16|15.52|0
1678155300000|2023-03-07 02:15:00|17.18|15.54|17.13|15.5|17.2|15.56|17.08|15.46|0
1678155600000|2023-03-07 02:20:00|17.16|15.52|17.06|15.44|17.16|15.52|17.04|15.41|0
1678155900000|2023-03-07 02:25:00|17.05|15.42|17.08|15.46|17.11|15.48|16.99|15.37|0
1678156200000|2023-03-07 02:30:00|17.06|15.43|17.11|15.48|17.11|15.48|17.04|15.41|0
1678156500000|2023-03-07 02:35:00|17.08|15.46|17.04|15.41|17.08|15.46|17.04|15.41|0
1678156800000|2023-03-07 02:40:00|17.01|15.39|16.92|15.31|17.08|15.45|16.89|15.29|0
1678157100000|2023-03-07 02:45:00|16.94|15.33|16.82|15.22|16.96|15.35|16.82|15.22|0
1678157400000|2023-03-07 02:50:00|16.8|15.2|16.87|15.26|16.92|15.31|16.8|15.2|0
1678157700000|2023-03-07 02:55:00|16.89|15.28|16.87|15.26|16.89|15.28|16.82|15.22|0
1678158000000|2023-03-07 03:00:00|16.89|15.28|16.87|15.26|16.92|15.3|16.85|15.24|0
1678158300000|2023-03-07 03:05:00|16.88|15.27|16.87|15.26|16.91|15.3|16.84|15.24|0
1678158600000|2023-03-07 03:10:00|16.89|15.28|16.87|15.26|16.91|15.3|16.84|15.24|0
1678158900000|2023-03-07 03:15:00|16.89|15.28|16.94|15.32|16.96|15.34|16.84|15.24|0
1678159200000|2023-03-07 03:20:00|16.91|15.3|16.85|15.25|16.94|15.32|16.84|15.24|0
1678159500000|2023-03-07 03:25:00|16.84|15.24|16.84|15.24|16.89|15.28|16.82|15.22|0
1678159800000|2023-03-07 03:30:00|16.87|15.26|17|15.39|17.03|15.41|16.87|15.26|0
1678160100000|2023-03-07 03:35:00|16.98|15.36|17|15.38|17|15.39|16.93|15.32|0
1678160400000|2023-03-07 03:40:00|16.98|15.36|17.03|15.41|17.05|15.43|16.98|15.36|0
1678160700000|2023-03-07 03:45:00|17|15.38|16.93|15.32|17.03|15.41|16.91|15.3|0
1678161000000|2023-03-07 03:50:00|16.96|15.34|16.96|15.34|16.98|15.36|16.91|15.3|0
1678161300000|2023-03-07 03:55:00|16.98|15.36|17.07|15.45|17.11|15.48|16.96|15.34|0
1678161600000|2023-03-07 04:00:00|17.08|15.46|17.12|15.49|17.19|15.55|17.07|15.45|0
1678161900000|2023-03-07 04:05:00|17.09|15.47|17.05|15.42|17.12|15.49|17.05|15.42|0
1678162200000|2023-03-07 04:10:00|17.04|15.41|17.09|15.47|17.09|15.47|17.04|15.41|0
1678162500000|2023-03-07 04:15:00|17.1|15.48|17.05|15.42|17.1|15.48|17.05|15.42|0
1678162800000|2023-03-07 04:20:00|17.02|15.4|17.02|15.4|17.05|15.42|17|15.38|0
1678163100000|2023-03-07 04:25:00|17|15.38|17.09|15.46|17.09|15.46|17|15.38|0
1678163400000|2023-03-07 04:30:00|17.12|15.49|17.02|15.4|17.12|15.49|17.02|15.4|0
1678163700000|2023-03-07 04:35:00|17.04|15.42|17.11|15.48|17.14|15.51|17.04|15.42|0
1678164000000|2023-03-07 04:40:00|17.09|15.46|17.11|15.48|17.14|15.51|17.09|15.46|0
1678164300000|2023-03-07 04:45:00|17.14|15.5|17.14|15.5|17.16|15.53|17.09|15.46|0
1678164600000|2023-03-07 04:50:00|17.11|15.48|17.09|15.46|17.14|15.5|17.07|15.44|0
1678164900000|2023-03-07 04:55:00|17.08|15.45|17.09|15.46|17.09|15.46|17.02|15.4|0
1678165200000|2023-03-07 05:00:00|17.11|15.48|17.04|15.42|17.11|15.48|17.02|15.4|0
1678165500000|2023-03-07 05:05:00|17.06|15.44|17.09|15.46|17.11|15.48|17.02|15.4|0
1678165800000|2023-03-07 05:10:00|17.11|15.48|17.09|15.46|17.13|15.5|17.09|15.46|0
1678166100000|2023-03-07 05:15:00|17.06|15.44|17.06|15.44|17.09|15.46|17.04|15.42|0
1678166400000|2023-03-07 05:20:00|17.09|15.46|17.11|15.48|17.13|15.5|17.06|15.44|0
1678166700000|2023-03-07 05:25:00|17.1|15.47|17.08|15.46|17.1|15.47|17.06|15.44|0
1678167000000|2023-03-07 05:30:00|17.06|15.44|16.99|15.37|17.06|15.44|16.99|15.37|0
1678167300000|2023-03-07 05:35:00|16.98|15.36|16.97|15.35|17.02|15.4|16.97|15.35|0
1678167600000|2023-03-07 05:40:00|16.94|15.33|16.99|15.37|16.99|15.37|16.94|15.33|0
1678167900000|2023-03-07 05:45:00|16.97|15.35|16.94|15.33|17.04|15.41|16.92|15.31|0
1678168200000|2023-03-07 05:50:00|16.92|15.31|16.89|15.28|16.92|15.31|16.87|15.26|0
1678168500000|2023-03-07 05:55:00|16.92|15.31|16.92|15.31|16.94|15.33|16.85|15.24|0
1678168800000|2023-03-07 06:00:00|16.94|15.33|16.99|15.37|17.03|15.41|16.94|15.33|0
1678169100000|2023-03-07 06:05:00|16.96|15.35|16.89|15.28|16.96|15.35|16.87|15.26|0
1678169400000|2023-03-07 06:10:00|16.87|15.26|16.78|15.18|16.95|15.34|16.75|15.15|0
1678169700000|2023-03-07 06:15:00|16.75|15.15|16.87|15.26|16.87|15.26|16.75|15.15|0
1678170000000|2023-03-07 06:20:00|16.84|15.24|16.73|15.13|16.84|15.24|16.73|15.13|0
1678170300000|2023-03-07 06:25:00|16.71|15.11|16.73|15.13|16.77|15.17|16.71|15.11|0
1678170600000|2023-03-07 06:30:00|16.77|15.17|16.8|15.2|16.9|15.29|16.75|15.15|0
1678170900000|2023-03-07 06:35:00|16.81|15.21|16.73|15.13|16.84|15.24|16.73|15.13|0
1678171200000|2023-03-07 06:40:00|16.72|15.12|16.75|15.15|16.75|15.15|16.66|15.06|0
1678171500000|2023-03-07 06:45:00|16.73|15.13|16.73|15.13|16.77|15.17|16.71|15.11|0
1678171800000|2023-03-07 06:50:00|16.75|15.15|16.71|15.11|16.75|15.15|16.71|15.11|0
1678172100000|2023-03-07 06:55:00|16.73|15.13|16.73|15.13|16.82|15.21|16.73|15.13|0
1678172400000|2023-03-07 07:00:00|16.71|15.11|16.57|14.97|16.71|15.11|16.53|14.93|0
1678172700000|2023-03-07 07:05:00|16.56|14.98|16.63|15.05|16.65|15.07|16.55|14.97|0
1678173000000|2023-03-07 07:10:00|16.61|15.03|16.7|15.11|16.73|15.14|16.55|14.97|0
1678173300000|2023-03-07 07:15:00|16.68|15.09|16.74|15.15|16.77|15.17|16.65|15.07|0
1678173600000|2023-03-07 07:20:00|16.72|15.13|16.74|15.15|16.74|15.15|16.63|15.04|0
1678173900000|2023-03-07 07:25:00|16.75|15.16|16.77|15.17|16.79|15.19|16.72|15.13|0
1678174200000|2023-03-07 07:30:00|16.74|15.15|16.83|15.23|16.84|15.23|16.63|15.04|0
1678174500000|2023-03-07 07:35:00|16.86|15.25|17.02|15.4|17.09|15.46|16.74|15.15|0
1678174800000|2023-03-07 07:40:00|17.03|15.41|16.95|15.33|17.06|15.44|16.95|15.33|0
1678175100000|2023-03-07 07:45:00|16.92|15.31|16.82|15.22|16.95|15.33|16.81|15.21|0
1678175400000|2023-03-07 07:50:00|16.81|15.21|16.83|15.23|16.9|15.29|16.81|15.21|0
1678175700000|2023-03-07 07:55:00|16.81|15.21|16.72|15.13|16.83|15.23|16.71|15.12|0
1678176000000|2023-03-07 08:00:00|16.74|15.14|16.78|15.18|16.9|15.29|16.74|15.14|0
1678176300000|2023-03-07 08:05:00|16.81|15.2|16.87|15.27|16.97|15.35|16.74|15.14|0
1678176600000|2023-03-07 08:10:00|16.85|15.25|16.64|15.06|16.85|15.25|16.62|15.04|0
1678176900000|2023-03-07 08:15:00|16.63|15.05|16.9|15.29|16.99|15.37|16.63|15.05|0
1678177200000|2023-03-07 08:20:00|16.87|15.27|17.08|15.46|17.08|15.46|16.87|15.27|0
1678177500000|2023-03-07 08:25:00|17.13|15.5|17.08|15.45|17.15|15.52|17.01|15.39|0
1678177800000|2023-03-07 08:30:00|17.11|15.48|17.25|15.6|17.32|15.67|17.08|15.45|0
1678178100000|2023-03-07 08:35:00|17.22|15.58|17.22|15.58|17.32|15.67|17.13|15.5|0
1678178400000|2023-03-07 08:40:00|17.2|15.56|17.13|15.5|17.27|15.62|17.13|15.5|0
1678178700000|2023-03-07 08:45:00|17.15|15.52|17.06|15.43|17.17|15.54|16.92|15.31|0
1678179000000|2023-03-07 08:50:00|17.08|15.45|17.06|15.43|17.13|15.5|16.99|15.37|0
1678179300000|2023-03-07 08:55:00|17.08|15.45|17.1|15.47|17.17|15.54|17.03|15.41|0
1678179600000|2023-03-07 09:00:00|17.08|15.45|17.34|15.69|17.36|15.71|17.08|15.45|0
1678179900000|2023-03-07 09:05:00|17.36|15.71|17.46|15.79|17.53|15.86|17.19|15.56|0
1678180200000|2023-03-07 09:10:00|17.48|15.81|17.29|15.64|17.53|15.86|17.29|15.64|0
1678180500000|2023-03-07 09:15:00|17.31|15.66|17.29|15.64|17.5|15.84|17.26|15.62|0
1678180800000|2023-03-07 09:20:00|17.31|15.66|17.41|15.75|17.43|15.77|17.29|15.64|0
1678181100000|2023-03-07 09:25:00|17.38|15.73|17.31|15.66|17.41|15.75|17.31|15.66|0
1678181400000|2023-03-07 09:30:00|17.3|15.65|17.31|15.66|17.45|15.79|17.3|15.65|0
1678181700000|2023-03-07 09:35:00|17.29|15.64|17.43|15.77|17.43|15.77|17.1|15.47|0
1678182000000|2023-03-07 09:40:00|17.4|15.75|17.19|15.55|17.43|15.77|17.19|15.55|0
1678182300000|2023-03-07 09:45:00|17.24|15.6|17.12|15.49|17.28|15.64|17.12|15.49|0
1678182600000|2023-03-07 09:50:00|17.1|15.47|17.05|15.42|17.13|15.5|17.02|15.4|0
1678182900000|2023-03-07 09:55:00|17.07|15.45|16.93|15.32|17.07|15.45|16.91|15.3|0
1678183200000|2023-03-07 10:00:00|16.95|15.34|16.95|15.34|17.09|15.47|16.95|15.34|0
1678183500000|2023-03-07 10:05:00|16.98|15.36|17.09|15.46|17.12|15.49|16.93|15.32|0
1678183800000|2023-03-07 10:10:00|17.12|15.49|16.98|15.36|17.12|15.49|16.95|15.34|0
1678184100000|2023-03-07 10:15:00|16.99|15.37|17.14|15.51|17.14|15.51|16.99|15.37|0
1678184400000|2023-03-07 10:20:00|17.11|15.48|17.09|15.46|17.21|15.57|17.09|15.46|0
1678184700000|2023-03-07 10:25:00|17.11|15.48|17.14|15.51|17.14|15.51|17|15.38|0
1678185000000|2023-03-07 10:30:00|17.11|15.48|17.07|15.44|17.18|15.55|17.02|15.4|0
1678185300000|2023-03-07 10:35:00|17.09|15.46|17.18|15.55|17.21|15.57|17.09|15.46|0
1678185600000|2023-03-07 10:40:00|17.21|15.57|17.16|15.52|17.25|15.61|17.16|15.52|0
1678185900000|2023-03-07 10:45:00|17.18|15.55|17.06|15.44|17.18|15.55|17.06|15.44|0
1678186200000|2023-03-07 10:50:00|17.04|15.42|17.07|15.45|17.09|15.46|16.99|15.38|0
1678186500000|2023-03-07 10:55:00|17.06|15.44|17.13|15.5|17.16|15.52|17.06|15.44|0
1678186800000|2023-03-07 11:00:00|17.11|15.48|17.18|15.54|17.32|15.67|17.11|15.48|0
1678187100000|2023-03-07 11:05:00|17.2|15.56|17.16|15.52|17.2|15.56|17.11|15.48|0
1678187400000|2023-03-07 11:10:00|17.18|15.54|17.28|15.64|17.28|15.64|17.13|15.5|0
1678187700000|2023-03-07 11:15:00|17.27|15.63|17.18|15.54|17.27|15.63|17.13|15.5|0
1678188000000|2023-03-07 11:20:00|17.19|15.55|16.94|15.33|17.19|15.55|16.92|15.31|0
1678188300000|2023-03-07 11:25:00|16.97|15.35|17|15.38|17.06|15.43|16.94|15.33|0
1678188600000|2023-03-07 11:30:00|17.01|15.39|17.11|15.48|17.15|15.52|16.97|15.35|0
1678188900000|2023-03-07 11:35:00|17.08|15.46|17.1|15.48|17.15|15.52|16.99|15.37|0
1678189200000|2023-03-07 11:40:00|17.08|15.45|16.99|15.37|17.1|15.48|16.96|15.35|0
1678189500000|2023-03-07 11:45:00|16.96|15.35|16.94|15.33|16.99|15.37|16.89|15.28|0
1678189800000|2023-03-07 11:50:00|16.95|15.34|16.87|15.26|16.99|15.37|16.87|15.26|0
1678190100000|2023-03-07 11:55:00|16.89|15.28|16.87|15.26|16.89|15.28|16.82|15.22|0
1678190400000|2023-03-07 12:00:00|16.89|15.28|16.8|15.2|16.92|15.3|16.8|15.2|0
1678190700000|2023-03-07 12:05:00|16.82|15.22|16.84|15.24|16.91|15.3|16.8|15.2|0
1678191000000|2023-03-07 12:10:00|16.87|15.26|16.91|15.3|16.91|15.3|16.84|15.24|0
1678191300000|2023-03-07 12:15:00|16.89|15.28|16.87|15.26|16.91|15.3|16.82|15.22|0
1678191600000|2023-03-07 12:20:00|16.88|15.27|16.63|15.05|16.89|15.28|16.63|15.05|0
1678191900000|2023-03-07 12:25:00|16.66|15.07|16.63|15.05|16.7|15.11|16.61|15.03|0
1678192200000|2023-03-07 12:30:00|16.66|15.07|16.66|15.07|16.7|15.11|16.63|15.05|0
1678192500000|2023-03-07 12:35:00|16.68|15.09|16.77|15.17|16.82|15.22|16.66|15.07|0
1678192800000|2023-03-07 12:40:00|16.75|15.15|16.82|15.22|16.91|15.3|16.73|15.13|0
1678193100000|2023-03-07 12:45:00|16.8|15.2|16.75|15.15|16.82|15.22|16.66|15.07|0
1678193400000|2023-03-07 12:50:00|16.77|15.17|16.89|15.28|16.91|15.3|16.77|15.17|0
1678193700000|2023-03-07 12:55:00|16.86|15.26|16.84|15.23|16.91|15.3|16.82|15.21|0
1678194000000|2023-03-07 13:00:00|16.86|15.26|16.98|15.36|17.02|15.4|16.79|15.19|0
1678194300000|2023-03-07 13:05:00|17|15.38|17.02|15.4|17.12|15.49|16.95|15.34|0
1678194600000|2023-03-07 13:10:00|17|15.38|16.95|15.34|17.05|15.42|16.91|15.3|0
1678194900000|2023-03-07 13:15:00|16.93|15.32|16.88|15.27|16.93|15.32|16.84|15.23|0
1678195200000|2023-03-07 13:20:00|16.91|15.3|17|15.38|17.09|15.46|16.88|15.27|0
1678195500000|2023-03-07 13:25:00|17.02|15.4|17.09|15.46|17.13|15.5|16.86|15.25|0
1678195800000|2023-03-07 13:30:00|17.04|15.42|17.27|15.63|17.35|15.69|17.04|15.42|0
1678196100000|2023-03-07 13:35:00|17.3|15.65|17.21|15.58|17.32|15.67|17.18|15.54|0
1678196400000|2023-03-07 13:40:00|17.2|15.57|17.3|15.65|17.3|15.65|17.09|15.46|0
1678196700000|2023-03-07 13:45:00|17.27|15.63|17.2|15.56|17.27|15.63|17.13|15.5|0
1678197000000|2023-03-07 13:50:00|17.18|15.54|17.06|15.44|17.2|15.56|17.04|15.42|0
1678197300000|2023-03-07 13:55:00|17.08|15.46|16.99|15.37|17.08|15.46|16.97|15.35|0
1678197600000|2023-03-07 14:00:00|16.97|15.35|16.71|15.12|17.01|15.39|16.57|15|0
1678197900000|2023-03-07 14:05:00|16.76|15.16|16.64|15.06|16.8|15.2|16.55|14.97|0
1678198200000|2023-03-07 14:10:00|16.62|15.04|16.55|14.97|16.69|15.1|16.53|14.95|0
1678198500000|2023-03-07 14:15:00|16.53|14.95|16.64|15.06|16.66|15.08|16.5|14.93|0
1678198800000|2023-03-07 14:20:00|16.62|15.04|16.66|15.08|16.69|15.1|16.5|14.93|0
1678199100000|2023-03-07 14:25:00|16.64|15.06|16.59|15.01|16.64|15.06|16.5|14.93|0
1678199400000|2023-03-07 14:30:00|16.53|14.95|16.5|14.93|16.59|15.01|16.28|14.73|0
1678199700000|2023-03-07 14:35:00|16.53|14.95|16.52|14.95|16.71|15.12|16.37|14.81|0
1678200000000|2023-03-07 14:40:00|16.57|14.99|16.32|14.77|16.66|15.07|16.28|14.73|0
1678200300000|2023-03-07 14:45:00|16.3|14.75|16.53|14.96|16.72|15.12|16.25|14.7|0
1678200600000|2023-03-07 14:50:00|16.58|15|16.58|15|16.67|15.08|16.44|14.87|0
1678200900000|2023-03-07 14:55:00|16.55|14.98|16.41|14.84|16.61|15.03|16.33|14.77|0
1678201200000|2023-03-07 15:00:00|16.33|14.77|13.95|12.55|16.35|14.79|13.95|12.55|0
1678201500000|2023-03-07 15:05:00|13.9|12.5|13.9|12.5|14.58|13.18|13.74|12.34|0
1678201800000|2023-03-07 15:10:00|13.89|12.49|14|12.6|14.19|12.79|13.53|12.13|0
1678202100000|2023-03-07 15:15:00|13.98|12.58|13.34|11.94|14.23|12.83|13.32|11.92|0
1678202400000|2023-03-07 15:20:00|13.41|12.01|13.64|12.24|14.37|12.97|13.38|11.98|0
1678202700000|2023-03-07 15:25:00|13.62|12.22|13.59|12.19|13.79|12.39|13.33|11.93|0
1678203000000|2023-03-07 15:30:00|13.47|12.07|14.25|12.85|14.48|13.08|13.4|12|0
1678203300000|2023-03-07 15:35:00|14.27|12.87|14|12.6|14.7|13.3|13.9|12.5|0
1678203600000|2023-03-07 15:40:00|13.98|12.58|13.25|11.85|14.04|12.64|13.18|11.78|0
1678203900000|2023-03-07 15:45:00|13.16|11.76|14.08|12.68|14.31|12.91|13.11|11.71|0
1678204200000|2023-03-07 15:50:00|14.1|12.7|13.61|12.21|14.14|12.74|13.15|11.75|0
1678204500000|2023-03-07 15:55:00|13.65|12.25|12.99|11.59|13.69|12.29|12.97|11.57|0
1678204800000|2023-03-07 16:00:00|12.97|11.57|13.39|11.99|13.48|12.08|12.87|11.47|0
1678205100000|2023-03-07 16:05:00|13.37|11.97|13.75|12.35|14.07|12.67|13.37|11.97|0
1678205400000|2023-03-07 16:10:00|13.73|12.33|13.49|12.09|14.13|12.73|13.44|12.04|0
1678205700000|2023-03-07 16:15:00|13.46|12.06|13.6|12.2|13.68|12.28|13.35|11.95|0
1678206000000|2023-03-07 16:20:00|13.66|12.26|13.42|12.02|13.68|12.28|13.33|11.93|0
1678206300000|2023-03-07 16:25:00|13.41|12.01|13.14|11.74|13.66|12.26|13.12|11.72|0
1678206600000|2023-03-07 16:30:00|13.47|12.07|12.82|11.42|13.66|12.26|12.8|11.4|0
1678206900000|2023-03-07 16:35:00|12.83|11.43|13.01|11.61|13.17|11.77|12.78|11.38|0
1678207200000|2023-03-07 16:40:00|13.06|11.66|13.33|11.93|13.33|11.93|12.68|11.28|0
1678207500000|2023-03-07 16:45:00|13.3|11.9|13.33|11.93|13.41|12.01|13.1|11.7|0
1678207800000|2023-03-07 16:50:00|13.43|12.03|12.94|11.54|13.48|12.08|12.92|11.52|0
1678208100000|2023-03-07 16:55:00|12.92|11.52|12.66|11.26|12.92|11.52|12.59|11.19|0
1678208400000|2023-03-07 17:00:00|12.6|11.2|12.69|11.29|12.83|11.43|12.6|11.2|0
1678208700000|2023-03-07 17:05:00|12.66|11.26|12.73|11.33|12.78|11.38|12.57|11.17|0
1678209000000|2023-03-07 17:10:00|12.74|11.34|12.71|11.31|12.95|11.55|12.64|11.24|0
1678209300000|2023-03-07 17:15:00|12.72|11.32|13.28|11.88|13.28|11.88|12.66|11.26|0
1678209600000|2023-03-07 17:20:00|13.35|11.95|13.61|12.21|14.21|12.81|13.33|11.93|0
1678209900000|2023-03-07 17:25:00|13.59|12.19|13.48|12.08|14.1|12.7|13.48|12.08|0
1678210200000|2023-03-07 17:30:00|13.44|12.04|13.59|12.19|13.62|12.22|13.4|12|0
1678210500000|2023-03-07 17:35:00|13.57|12.17|13.46|12.06|13.68|12.28|13.27|11.87|0
1678210800000|2023-03-07 17:40:00|13.44|12.04|13.24|11.84|13.46|12.06|13.09|11.69|0
1678211100000|2023-03-07 17:45:00|13.27|11.87|13.46|12.06|13.53|12.13|13.2|11.8|0
1678211400000|2023-03-07 17:50:00|13.44|12.04|13.13|11.73|13.6|12.2|13.11|11.71|0
1678211700000|2023-03-07 17:55:00|13.15|11.75|12.95|11.55|13.18|11.78|12.91|11.51|0
1678212000000|2023-03-07 18:00:00|12.93|11.53|12.63|11.23|12.97|11.57|12.63|11.23|0
1678212300000|2023-03-07 18:05:00|12.62|11.22|12.44|11.04|12.62|11.22|12.36|10.96|0
1678212600000|2023-03-07 18:10:00|12.46|11.06|12.81|11.41|12.98|11.58|12.33|10.93|0
1678212900000|2023-03-07 18:15:00|12.77|11.37|12.79|11.39|12.89|11.49|12.75|11.35|0
1678213200000|2023-03-07 18:20:00|12.81|11.41|12.67|11.27|12.82|11.42|12.61|11.21|0
1678213500000|2023-03-07 18:25:00|12.65|11.25|12.77|11.37|12.82|11.42|12.61|11.21|0
1678213800000|2023-03-07 18:30:00|12.72|11.32|12.6|11.2|12.96|11.56|12.6|11.2|0
1678214100000|2023-03-07 18:35:00|12.58|11.18|12.49|11.09|12.7|11.3|12.42|11.02|0
1678214400000|2023-03-07 18:40:00|12.51|11.11|12.14|10.74|12.51|11.11|12.1|10.7|0
1678214700000|2023-03-07 18:45:00|12.12|10.72|11.92|10.52|12.2|10.8|11.85|10.45|0
1678215000000|2023-03-07 18:50:00|11.9|10.5|11.89|10.49|12.09|10.69|11.87|10.47|0
1678215300000|2023-03-07 18:55:00|11.87|10.47|11.98|10.58|12.08|10.68|11.84|10.44|0
1678215600000|2023-03-07 19:00:00|11.97|10.57|11.98|10.58|12.27|10.87|11.94|10.54|0
1678215900000|2023-03-07 19:05:00|11.97|10.57|12.12|10.72|12.18|10.78|11.97|10.57|0
1678216200000|2023-03-07 19:10:00|12.08|10.68|12.2|10.8|12.28|10.88|12.05|10.65|0
1678216500000|2023-03-07 19:15:00|12.22|10.82|12.25|10.85|12.33|10.93|12.08|10.68|0
1678216800000|2023-03-07 19:20:00|12.27|10.87|11.92|10.52|12.3|10.9|11.87|10.47|0
1678217100000|2023-03-07 19:25:00|11.93|10.53|11.9|10.5|12.05|10.65|11.87|10.47|0
1678217400000|2023-03-07 19:30:00|11.88|10.48|11.87|10.47|12.03|10.63|11.8|10.4|0
1678217700000|2023-03-07 19:35:00|11.85|10.45|11.88|10.48|12|10.6|11.73|10.33|0
1678218000000|2023-03-07 19:40:00|11.9|10.5|11.78|10.38|12.03|10.63|11.75|10.35|0
1678218300000|2023-03-07 19:45:00|11.75|10.35|11.78|10.38|11.98|10.58|11.75|10.35|0
1678218600000|2023-03-07 19:50:00|11.77|10.37|11.69|10.29|11.78|10.38|11.69|10.29|0
1678218900000|2023-03-07 19:55:00|11.67|10.27|11.65|10.25|11.67|10.27|11.57|10.17|0
1678219200000|2023-03-07 20:00:00|11.64|10.24|11.81|10.41|11.95|10.55|11.62|10.22|0
1678219500000|2023-03-07 20:05:00|11.8|10.4|11.91|10.51|11.99|10.59|11.8|10.4|0
1678219800000|2023-03-07 20:10:00|11.9|10.5|12.08|10.68|12.19|10.79|11.9|10.5|0
1678220100000|2023-03-07 20:15:00|12.09|10.69|12.31|10.91|12.33|10.93|12.09|10.69|0
1678220400000|2023-03-07 20:20:00|12.29|10.89|12.14|10.74|12.31|10.91|12.11|10.71|0
1678220700000|2023-03-07 20:25:00|12.13|10.73|11.6|10.2|12.13|10.73|11.52|10.12|0
1678221000000|2023-03-07 20:30:00|11.62|10.22|11.96|10.56|12.03|10.63|11.57|10.17|0
1678221300000|2023-03-07 20:35:00|11.98|10.58|12.06|10.66|12.21|10.81|11.91|10.51|0
1678221600000|2023-03-07 20:40:00|12.08|10.68|11.84|10.44|12.16|10.76|11.83|10.43|0
1678221900000|2023-03-07 20:45:00|11.79|10.39|11.74|10.34|11.88|10.48|11.63|10.23|0
1678222200000|2023-03-07 20:50:00|11.68|10.28|11.66|10.26|11.84|10.44|11.6|10.2|0
1678222500000|2023-03-07 20:55:00|11.81|10.41|11.74|10.34|11.81|10.41|11.6|10.2|0
1678222800000|2023-03-07 21:00:00|11.71|10.31|11.66|10.26|11.89|10.49|11.61|10.21|0
1678223100000|2023-03-07 21:05:00|11.68|10.28|11.69|10.29|11.76|10.36|11.68|10.28|0
1678223400000|2023-03-07 21:10:00|11.71|10.31|11.65|10.25|11.73|10.33|11.61|10.21|0
1678223700000|2023-03-07 21:15:00|11.75|10.15|11.74|10.14|11.76|10.16|11.71|10.11|0
1678224000000|2023-03-07 21:20:00|11.76|10.16|11.89|10.29|11.92|10.32|11.76|10.16|0
1678224300000|2023-03-07 21:25:00|11.91|10.31|11.92|10.32|11.96|10.36|11.91|10.31|0
1678224600000|2023-03-07 21:30:00|11.94|10.34|11.99|10.39|11.99|10.39|11.94|10.34|0
1678224900000|2023-03-07 21:35:00|11.97|10.37|11.97|10.37|11.99|10.39|11.95|10.35|0
1678225200000|2023-03-07 21:40:00|11.94|10.34|11.95|10.35|11.95|10.35|11.91|10.31|0
1678225500000|2023-03-07 21:45:00|11.97|10.37|11.87|10.27|12|10.4|11.86|10.26|0
1678225800000|2023-03-07 21:50:00|11.86|10.26|11.81|10.21|11.86|10.26|11.76|10.16|0
1678226100000|2023-03-07 21:55:00|11.79|10.19|11.81|10.21|11.83|10.23|11.74|10.14|0
1678226400000|2023-03-07 22:00:00|11.85|10.25|11.83|10.23|11.85|10.25|11.81|10.21|0
1678226700000|2023-03-07 22:05:00|11.85|10.25|11.85|10.25|11.87|10.27|11.84|10.24|0
1678227000000|2023-03-07 22:10:00|11.86|10.26|11.83|10.23|11.86|10.26|11.83|10.23|0
1678227300000|2023-03-07 22:15:00|11.84|10.24|11.84|10.24|11.85|10.25|11.83|10.23|0
1678227600000|2023-03-07 22:20:00|11.83|10.23|11.82|10.22|11.83|10.23|11.82|10.22|0
1678227900000|2023-03-07 22:25:00|11.81|10.21|11.8|10.2|11.81|10.21|11.8|10.2|0
1678228200000|2023-03-07 22:30:00|11.81|10.21|11.8|10.2|11.82|10.22|11.78|10.18|0
1678228500000|2023-03-07 22:35:00|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1678228800000|2023-03-07 22:40:00|11.81|10.21|11.81|10.21|11.82|10.22|11.81|10.21|0
1678229100000|2023-03-07 22:45:00|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1678229400000|2023-03-07 22:50:00|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1678229700000|2023-03-07 22:55:00|11.82|10.22|11.81|10.21|11.82|10.22|11.81|10.21|0
1678230000000|2023-03-07 23:00:00|11.84|10.24|11.9|10.3|11.93|10.33|11.79|10.19|0
1678230300000|2023-03-07 23:05:00|11.88|10.28|11.96|10.36|12.01|10.41|11.88|10.28|0
1678230600000|2023-03-07 23:10:00|11.98|10.38|11.95|10.35|12|10.4|11.91|10.31|0
1678230900000|2023-03-07 23:15:00|11.96|10.36|11.86|10.26|11.98|10.38|11.83|10.23|0
1678231200000|2023-03-07 23:20:00|11.88|10.28|11.88|10.28|11.91|10.31|11.8|10.2|0
1678231500000|2023-03-07 23:25:00|11.89|10.29|11.94|10.34|11.95|10.35|11.88|10.28|0
1678231800000|2023-03-07 23:30:00|11.96|10.36|11.94|10.34|11.96|10.36|11.86|10.26|0
1678232100000|2023-03-07 23:35:00|11.93|10.33|11.98|10.38|12.01|10.41|11.93|10.33|0
1678232400000|2023-03-07 23:40:00|11.96|10.36|11.94|10.34|11.98|10.38|11.91|10.31|0
1678232700000|2023-03-07 23:45:00|11.96|10.36|11.94|10.34|11.98|10.38|11.93|10.33|0
1678233000000|2023-03-07 23:50:00|11.93|10.33|11.96|10.36|11.98|10.38|11.93|10.33|0
1678233300000|2023-03-07 23:55:00|11.94|10.34|11.91|10.31|11.96|10.36|11.89|10.29|0
1678233600000|2023-03-08 00:00:00|11.93|10.33|11.76|10.16|11.97|10.37|11.75|10.15|0
1678233900000|2023-03-08 00:05:00|11.73|10.13|11.73|10.13|11.84|10.24|11.7|10.1|0
1678234200000|2023-03-08 00:10:00|11.7|10.1|11.7|10.1|11.73|10.13|11.65|10.05|0
1678234500000|2023-03-08 00:15:00|11.71|10.11|11.71|10.11|11.76|10.16|11.54|9.94|0
1678234800000|2023-03-08 00:20:00|11.7|10.1|11.73|10.13|11.78|10.18|11.7|10.1|0
1678235100000|2023-03-08 00:25:00|11.71|10.11|11.78|10.18|11.78|10.18|11.61|10.01|0
1678235400000|2023-03-08 00:30:00|11.79|10.19|11.74|10.14|11.84|10.24|11.74|10.14|0
1678235700000|2023-03-08 00:35:00|11.78|10.18|11.73|10.13|11.79|10.19|11.7|10.1|0
1678236000000|2023-03-08 00:40:00|11.74|10.14|11.76|10.16|11.79|10.19|11.73|10.13|0
1678236300000|2023-03-08 00:45:00|11.74|10.14|11.71|10.11|11.76|10.16|11.66|10.06|0
1678236600000|2023-03-08 00:50:00|11.73|10.13|11.71|10.11|11.76|10.16|11.71|10.11|0
1678236900000|2023-03-08 00:55:00|11.72|10.12|11.78|10.18|11.81|10.21|11.72|10.12|0
1678237200000|2023-03-08 01:00:00|11.79|10.19|11.72|10.12|11.84|10.24|11.72|10.12|0
1678237500000|2023-03-08 01:05:00|11.74|10.14|11.74|10.14|11.79|10.19|11.71|10.11|0
1678237800000|2023-03-08 01:10:00|11.76|10.16|11.85|10.25|11.85|10.25|11.76|10.16|0
1678238100000|2023-03-08 01:15:00|11.84|10.24|11.92|10.32|12|10.4|11.84|10.24|0
1678238400000|2023-03-08 01:20:00|11.9|10.3|11.92|10.32|11.97|10.37|11.88|10.28|0
1678238700000|2023-03-08 01:25:00|11.9|10.3|11.92|10.32|11.95|10.35|11.87|10.27|0
1678239000000|2023-03-08 01:30:00|11.93|10.33|12.02|10.42|12.03|10.43|11.9|10.3|0
1678239300000|2023-03-08 01:35:00|12|10.4|11.87|10.27|12|10.4|11.86|10.26|0
1678239600000|2023-03-08 01:40:00|11.85|10.25|11.92|10.32|11.95|10.35|11.83|10.23|0
1678239900000|2023-03-08 01:45:00|11.9|10.3|11.82|10.22|11.96|10.36|11.8|10.2|0
1678240200000|2023-03-08 01:50:00|11.83|10.23|11.9|10.3|11.9|10.3|11.78|10.18|0
1678240500000|2023-03-08 01:55:00|11.88|10.28|11.78|10.18|11.9|10.3|11.78|10.18|0
1678240800000|2023-03-08 02:00:00|11.77|10.17|11.83|10.23|11.85|10.25|11.77|10.17|0
1678241100000|2023-03-08 02:05:00|11.85|10.25|11.86|10.26|11.88|10.28|11.83|10.23|0
1678241400000|2023-03-08 02:10:00|11.85|10.25|11.86|10.26|11.88|10.28|11.83|10.23|0
1678241700000|2023-03-08 02:15:00|11.85|10.25|11.75|10.15|11.86|10.26|11.73|10.13|0
1678242000000|2023-03-08 02:20:00|11.74|10.14|11.8|10.2|11.8|10.2|11.72|10.12|0
1678242300000|2023-03-08 02:25:00|11.81|10.21|11.76|10.16|11.81|10.21|11.76|10.16|0
1678242600000|2023-03-08 02:30:00|11.75|10.15|11.62|10.02|11.75|10.15|11.62|10.02|0
1678242900000|2023-03-08 02:35:00|11.63|10.03|11.73|10.13|11.78|10.18|11.62|10.02|0
1678243200000|2023-03-08 02:40:00|11.72|10.12|11.67|10.07|11.75|10.15|11.65|10.05|0
1678243500000|2023-03-08 02:45:00|11.68|10.08|11.59|9.99|11.68|10.08|11.55|9.95|0
1678243800000|2023-03-08 02:50:00|11.6|10|11.51|9.91|11.6|10|11.51|9.91|0
1678244100000|2023-03-08 02:55:00|11.52|9.92|11.52|9.92|11.57|9.97|11.44|9.84|0
1678244400000|2023-03-08 03:00:00|11.54|9.94|11.57|9.97|11.63|10.03|11.54|9.94|0
1678244700000|2023-03-08 03:05:00|11.58|9.98|11.7|10.1|11.71|10.11|11.58|9.98|0
1678245000000|2023-03-08 03:10:00|11.68|10.08|11.66|10.06|11.73|10.13|11.65|10.05|0
1678245300000|2023-03-08 03:15:00|11.68|10.08|11.63|10.03|11.7|10.1|11.62|10.02|0
1678245600000|2023-03-08 03:20:00|11.61|10.01|11.61|10.01|11.66|10.06|11.57|9.97|0
1678245900000|2023-03-08 03:25:00|11.63|10.03|11.55|9.95|11.66|10.06|11.55|9.95|0
1678246200000|2023-03-08 03:30:00|11.57|9.97|11.6|10|11.6|10|11.55|9.95|0
1678246500000|2023-03-08 03:35:00|11.58|9.98|11.58|9.98|11.6|10|11.57|9.97|0
1678246800000|2023-03-08 03:40:00|11.57|9.97|11.55|9.95|11.58|9.98|11.55|9.95|0
1678247100000|2023-03-08 03:45:00|11.56|9.96|11.61|10.01|11.66|10.06|11.55|9.95|0
1678247400000|2023-03-08 03:50:00|11.6|10|11.6|10|11.63|10.03|11.58|9.98|0
1678247700000|2023-03-08 03:55:00|11.61|10.01|11.56|9.96|11.61|10.01|11.52|9.92|0
1678248000000|2023-03-08 04:00:00|11.55|9.95|11.66|10.06|11.68|10.08|11.55|9.95|0
1678248300000|2023-03-08 04:05:00|11.68|10.08|11.67|10.07|11.69|10.09|11.64|10.04|0
1678248600000|2023-03-08 04:10:00|11.66|10.06|11.64|10.04|11.66|10.06|11.63|10.03|0
1678248900000|2023-03-08 04:15:00|11.66|10.06|11.63|10.03|11.71|10.11|11.63|10.03|0
1678249200000|2023-03-08 04:20:00|11.64|10.04|11.63|10.03|11.67|10.07|11.63|10.03|0
1678249500000|2023-03-08 04:25:00|11.64|10.04|11.66|10.06|11.66|10.06|11.62|10.02|0
1678249800000|2023-03-08 04:30:00|11.67|10.07|11.66|10.06|11.69|10.09|11.62|10.02|0
1678250100000|2023-03-08 04:35:00|11.67|10.07|11.69|10.09|11.7|10.1|11.66|10.06|0
1678250400000|2023-03-08 04:40:00|11.7|10.1|11.74|10.14|11.74|10.14|11.69|10.09|0
1678250700000|2023-03-08 04:45:00|11.72|10.12|11.8|10.2|11.8|10.2|11.72|10.12|0
1678251000000|2023-03-08 04:50:00|11.87|10.27|11.78|10.18|11.87|10.27|11.78|10.18|0
1678251300000|2023-03-08 04:55:00|11.8|10.2|11.78|10.18|11.82|10.22|11.78|10.18|0
1678251600000|2023-03-08 05:00:00|11.8|10.2|11.85|10.25|11.86|10.26|11.78|10.18|0
1678251900000|2023-03-08 05:05:00|11.83|10.23|11.83|10.23|11.85|10.25|11.78|10.18|0
1678252200000|2023-03-08 05:10:00|11.85|10.25|11.81|10.21|11.86|10.26|11.78|10.18|0
1678252500000|2023-03-08 05:15:00|11.83|10.23|11.81|10.21|11.88|10.28|11.78|10.18|0
1678252800000|2023-03-08 05:20:00|11.83|10.23|11.76|10.16|11.83|10.23|11.75|10.15|0
1678253100000|2023-03-08 05:25:00|11.78|10.18|11.81|10.21|11.81|10.21|11.76|10.16|0
1678253400000|2023-03-08 05:30:00|11.83|10.23|11.8|10.2|11.83|10.23|11.75|10.15|0
1678253700000|2023-03-08 05:35:00|11.78|10.18|11.76|10.16|11.81|10.21|11.75|10.15|0
1678254000000|2023-03-08 05:40:00|11.78|10.18|11.7|10.1|11.78|10.18|11.7|10.1|0
1678254300000|2023-03-08 05:45:00|11.71|10.11|11.7|10.1|11.73|10.13|11.68|10.08|0
1678254600000|2023-03-08 05:50:00|11.68|10.08|11.68|10.08|11.73|10.13|11.65|10.05|0
1678254900000|2023-03-08 05:55:00|11.7|10.1|11.65|10.05|11.73|10.13|11.63|10.03|0
1678255200000|2023-03-08 06:00:00|11.66|10.06|11.76|10.16|11.76|10.16|11.6|10|0
1678255500000|2023-03-08 06:05:00|11.78|10.18|11.79|10.19|11.81|10.21|11.74|10.14|0
1678255800000|2023-03-08 06:10:00|11.78|10.18|11.73|10.13|11.78|10.18|11.7|10.1|0
1678256100000|2023-03-08 06:15:00|11.74|10.14|11.68|10.08|11.74|10.14|11.66|10.06|0
1678256400000|2023-03-08 06:20:00|11.66|10.06|11.63|10.03|11.68|10.08|11.61|10.01|0
1678256700000|2023-03-08 06:25:00|11.62|10.02|11.66|10.06|11.68|10.08|11.6|10|0
1678257000000|2023-03-08 06:30:00|11.68|10.08|11.71|10.11|11.73|10.13|11.65|10.05|0
1678257300000|2023-03-08 06:35:00|11.73|10.13|11.77|10.17|11.79|10.19|11.73|10.13|0
1678257600000|2023-03-08 06:40:00|11.79|10.19|11.77|10.17|11.84|10.24|11.71|10.11|0
1678257900000|2023-03-08 06:45:00|11.79|10.19|11.76|10.16|11.79|10.19|11.74|10.14|0
1678258200000|2023-03-08 06:50:00|11.77|10.17|11.74|10.14|11.79|10.19|11.72|10.12|0
1678258500000|2023-03-08 06:55:00|11.76|10.16|11.84|10.24|11.85|10.25|11.74|10.14|0
1678258800000|2023-03-08 07:00:00|11.85|10.25|11.8|10.2|11.87|10.27|11.79|10.19|0
1678259100000|2023-03-08 07:05:00|11.7|10.3|11.61|10.21|11.7|10.3|11.59|10.19|0
1678259400000|2023-03-08 07:10:00|11.62|10.22|11.59|10.19|11.63|10.23|11.56|10.16|0
1678259700000|2023-03-08 07:15:00|11.57|10.17|11.67|10.27|11.69|10.29|11.56|10.16|0
1678260000000|2023-03-08 07:20:00|11.65|10.25|11.65|10.25|11.69|10.29|11.62|10.22|0
1678260300000|2023-03-08 07:25:00|11.66|10.26|11.67|10.27|11.7|10.3|11.65|10.25|0
1678260600000|2023-03-08 07:30:00|11.65|10.25|11.57|10.17|11.65|10.25|11.54|10.14|0
1678260900000|2023-03-08 07:35:00|11.59|10.19|11.73|10.33|11.73|10.33|11.57|10.17|0
1678261200000|2023-03-08 07:40:00|11.72|10.32|11.6|10.2|11.72|10.32|11.6|10.2|0
1678261500000|2023-03-08 07:45:00|11.59|10.19|11.55|10.15|11.6|10.2|11.55|10.15|0
1678261800000|2023-03-08 07:50:00|11.57|10.17|11.65|10.25|11.66|10.26|11.54|10.14|0
1678262100000|2023-03-08 07:55:00|11.63|10.23|11.57|10.17|11.66|10.26|11.57|10.17|0
1678262400000|2023-03-08 08:00:00|11.67|10.27|11.9|10.5|11.95|10.55|11.63|10.23|0
1678262700000|2023-03-08 08:05:00|11.92|10.52|12.12|10.72|12.12|10.72|11.81|10.41|0
1678263000000|2023-03-08 08:10:00|12.08|10.68|11.95|10.55|12.15|10.75|11.84|10.44|0
1678263300000|2023-03-08 08:15:00|11.97|10.57|11.98|10.58|12.02|10.62|11.89|10.49|0
1678263600000|2023-03-08 08:20:00|11.97|10.57|12.03|10.63|12.13|10.73|11.92|10.52|0
1678263900000|2023-03-08 08:25:00|12.05|10.65|12.07|10.67|12.08|10.68|11.93|10.53|0
1678264200000|2023-03-08 08:30:00|12.05|10.65|12.17|10.77|12.18|10.78|12.05|10.65|0
1678264500000|2023-03-08 08:35:00|12.15|10.75|12.2|10.8|12.23|10.83|12.13|10.73|0
1678264800000|2023-03-08 08:40:00|12.22|10.82|12.22|10.82|12.25|10.85|12.15|10.75|0
1678265100000|2023-03-08 08:45:00|12.23|10.83|12.2|10.8|12.27|10.87|12.16|10.76|0
1678265400000|2023-03-08 08:50:00|12.16|10.76|12.05|10.65|12.2|10.8|12.03|10.63|0
1678265700000|2023-03-08 08:55:00|12.03|10.63|12.05|10.65|12.1|10.7|12.01|10.61|0
1678266000000|2023-03-08 09:00:00|12.06|10.66|12.05|10.65|12.18|10.78|11.98|10.58|0
1678266300000|2023-03-08 09:05:00|12.06|10.66|11.95|10.55|12.11|10.71|11.83|10.43|0
1678266600000|2023-03-08 09:10:00|11.93|10.53|11.9|10.5|11.94|10.54|11.81|10.41|0
1678266900000|2023-03-08 09:15:00|11.91|10.51|11.86|10.46|11.95|10.55|11.81|10.41|0
1678267200000|2023-03-08 09:20:00|11.85|10.45|11.79|10.39|11.86|10.46|11.7|10.3|0
1678267500000|2023-03-08 09:25:00|11.78|10.38|11.86|10.46|11.91|10.51|11.78|10.38|0
1678267800000|2023-03-08 09:30:00|11.88|10.48|11.93|10.53|11.96|10.56|11.86|10.46|0
1678268100000|2023-03-08 09:35:00|11.88|10.48|12.04|10.64|12.06|10.66|11.88|10.48|0
1678268400000|2023-03-08 09:40:00|12.03|10.63|11.99|10.59|12.06|10.66|11.96|10.56|0
1678268700000|2023-03-08 09:45:00|12.01|10.61|11.98|10.58|12.01|10.61|11.94|10.54|0
1678269000000|2023-03-08 09:50:00|11.94|10.54|11.96|10.56|11.96|10.56|11.91|10.51|0
1678269300000|2023-03-08 09:55:00|11.94|10.54|12.11|10.71|12.12|10.72|11.94|10.54|0
1678269600000|2023-03-08 10:00:00|12.12|10.72|12.11|10.71|12.14|10.74|12.07|10.67|0
1678269900000|2023-03-08 10:05:00|12.09|10.69|12.06|10.66|12.12|10.72|12.02|10.62|0
1678270200000|2023-03-08 10:10:00|12.04|10.64|12.01|10.61|12.11|10.71|11.99|10.59|0
1678270500000|2023-03-08 10:15:00|12.02|10.62|12.01|10.61|12.06|10.66|11.97|10.57|0
1678270800000|2023-03-08 10:20:00|11.99|10.59|12.06|10.66|12.07|10.67|11.94|10.54|0
1678271100000|2023-03-08 10:25:00|12.04|10.64|12.02|10.62|12.06|10.66|11.99|10.59|0
1678271400000|2023-03-08 10:30:00|12.03|10.63|12.1|10.7|12.12|10.72|12.02|10.62|0
1678271700000|2023-03-08 10:35:00|12.09|10.69|12.1|10.7|12.15|10.75|12.02|10.62|0
1678272000000|2023-03-08 10:40:00|12.09|10.69|12.15|10.75|12.17|10.77|12.04|10.64|0
1678272300000|2023-03-08 10:45:00|12.17|10.77|12.15|10.75|12.17|10.77|12.1|10.7|0
1678272600000|2023-03-08 10:50:00|12.17|10.77|12.25|10.85|12.29|10.89|12.12|10.72|0
1678272900000|2023-03-08 10:55:00|12.24|10.84|12.28|10.88|12.29|10.89|12.24|10.84|0
1678273200000|2023-03-08 11:00:00|12.29|10.89|12.32|10.92|12.37|10.97|12.25|10.85|0
1678273500000|2023-03-08 11:05:00|12.34|10.94|12.42|11.02|12.42|11.02|12.32|10.92|0
1678273800000|2023-03-08 11:10:00|12.44|11.04|12.47|11.07|12.56|11.16|12.44|11.04|0
1678274100000|2023-03-08 11:15:00|12.49|11.09|12.36|10.96|12.52|11.12|12.35|10.95|0
1678274400000|2023-03-08 11:20:00|12.35|10.95|12.42|11.02|12.42|11.02|12.35|10.95|0
1678274700000|2023-03-08 11:25:00|12.4|11|12.4|11|12.42|11.02|12.34|10.94|0
1678275000000|2023-03-08 11:30:00|12.42|11.02|12.25|10.85|12.42|11.02|12.23|10.83|0
1678275300000|2023-03-08 11:35:00|12.27|10.87|12.25|10.85|12.27|10.87|12.18|10.78|0
1678275600000|2023-03-08 11:40:00|12.23|10.83|12.16|10.76|12.26|10.86|12.16|10.76|0
1678275900000|2023-03-08 11:45:00|12.18|10.78|12.15|10.75|12.2|10.8|12.11|10.71|0
1678276200000|2023-03-08 11:50:00|12.13|10.73|12.18|10.78|12.18|10.78|12.13|10.73|0
1678276500000|2023-03-08 11:55:00|12.2|10.8|12.11|10.71|12.2|10.8|12.08|10.68|0
1678276800000|2023-03-08 12:00:00|12.1|10.7|12.09|10.69|12.2|10.8|12.03|10.63|0
1678277100000|2023-03-08 12:05:00|12.1|10.7|12.11|10.71|12.16|10.76|12.1|10.7|0
1678277400000|2023-03-08 12:10:00|12.13|10.73|12.06|10.66|12.16|10.76|12.06|10.66|0
1678277700000|2023-03-08 12:15:00|12.08|10.68|12.13|10.73|12.13|10.73|12.01|10.61|0
1678278000000|2023-03-08 12:20:00|12.12|10.72|11.68|10.28|12.13|10.73|11.68|10.28|0
1678278300000|2023-03-08 12:25:00|11.67|10.27|11.81|10.41|11.89|10.49|11.67|10.27|0
1678278600000|2023-03-08 12:30:00|11.83|10.43|11.78|10.38|11.83|10.43|11.71|10.31|0
1678278900000|2023-03-08 12:35:00|11.8|10.4|11.54|10.14|11.82|10.42|11.46|10.06|0
1678279200000|2023-03-08 12:40:00|11.52|10.12|11.46|10.06|11.57|10.17|11.39|9.99|0
1678279500000|2023-03-08 12:45:00|11.47|10.07|11.54|10.14|11.59|10.19|11.47|10.07|0
1678279800000|2023-03-08 12:50:00|11.52|10.12|11.63|10.23|11.66|10.26|11.52|10.12|0
1678280100000|2023-03-08 12:55:00|11.62|10.22|11.74|10.34|11.76|10.36|11.6|10.2|0
1678280400000|2023-03-08 13:00:00|11.73|10.33|11.86|10.46|11.86|10.46|11.73|10.33|0
1678280700000|2023-03-08 13:05:00|11.84|10.44|12.09|10.69|12.22|10.82|11.84|10.44|0
1678281000000|2023-03-08 13:10:00|12.07|10.67|11.96|10.56|12.15|10.75|11.74|10.34|0
1678281300000|2023-03-08 13:15:00|12.12|10.72|11.78|10.38|12.12|10.72|11.59|10.19|0
1678281600000|2023-03-08 13:20:00|11.75|10.35|12.15|10.75|12.18|10.78|11.67|10.27|0
1678281900000|2023-03-08 13:25:00|12.13|10.73|12.06|10.66|12.2|10.8|12.03|10.63|0
1678282200000|2023-03-08 13:30:00|12.08|10.68|12.25|10.85|12.28|10.88|12.06|10.66|0
1678282500000|2023-03-08 13:35:00|12.23|10.83|12.16|10.76|12.26|10.86|12.07|10.67|0
1678282800000|2023-03-08 13:40:00|12.14|10.74|12.29|10.89|12.38|10.98|12.13|10.73|0
1678283100000|2023-03-08 13:45:00|12.28|10.88|12.06|10.66|12.31|10.91|11.99|10.59|0
1678283400000|2023-03-08 13:50:00|12.08|10.68|11.99|10.59|12.08|10.68|11.95|10.55|0
1678283700000|2023-03-08 13:55:00|12.01|10.61|12.11|10.71|12.14|10.74|11.98|10.58|0
1678284000000|2023-03-08 14:00:00|12.08|10.68|12.18|10.78|12.19|10.79|12.03|10.63|0
1678284300000|2023-03-08 14:05:00|12.19|10.79|11.94|10.54|12.19|10.79|11.94|10.54|0
1678284600000|2023-03-08 14:10:00|11.97|10.57|12.02|10.62|12.04|10.64|11.91|10.51|0
1678284900000|2023-03-08 14:15:00|12.04|10.64|12.26|10.86|12.26|10.86|12.04|10.64|0
1678285200000|2023-03-08 14:20:00|12.24|10.84|12.12|10.72|12.26|10.86|12.04|10.64|0
1678285500000|2023-03-08 14:25:00|12.07|10.67|12.01|10.61|12.09|10.69|11.97|10.57|0
1678285800000|2023-03-08 14:30:00|12.02|10.62|12.06|10.66|12.48|11.08|12.01|10.61|0
1678286100000|2023-03-08 14:35:00|11.99|10.59|11.86|10.46|12.07|10.67|11.79|10.39|0
1678286400000|2023-03-08 14:40:00|11.84|10.44|11.73|10.33|12.05|10.65|11.73|10.33|0
1678286700000|2023-03-08 14:45:00|11.75|10.35|11.95|10.55|12.1|10.7|11.74|10.34|0
1678287000000|2023-03-08 14:50:00|11.99|10.59|12.02|10.62|12.12|10.72|11.94|10.54|0
1678287300000|2023-03-08 14:55:00|12|10.6|12.25|10.85|12.37|10.97|12|10.6|0
1678287600000|2023-03-08 15:00:00|12.3|10.9|11.86|10.46|12.3|10.9|11.04|9.64|0
1678287900000|2023-03-08 15:05:00|11.82|10.42|12.05|10.65|12.15|10.75|11.63|10.23|0
1678288200000|2023-03-08 15:10:00|12.02|10.62|12.02|10.62|12.49|11.09|11.97|10.57|0
1678288500000|2023-03-08 15:15:00|11.97|10.57|11.71|10.31|11.99|10.59|11.64|10.24|0
1678288800000|2023-03-08 15:20:00|11.69|10.29|12.56|11.16|12.56|11.16|11.4|10|0
1678289100000|2023-03-08 15:25:00|12.47|11.07|12.08|10.68|12.59|11.19|12.01|10.61|0
1678289400000|2023-03-08 15:30:00|12.11|10.71|12.62|11.22|12.67|11.27|11.87|10.47|0
1678289700000|2023-03-08 15:35:00|12.6|11.2|12.44|11.04|12.74|11.34|12.32|10.92|0
1678290000000|2023-03-08 15:40:00|12.46|11.06|12.2|10.8|12.48|11.08|12.17|10.77|0
1678290300000|2023-03-08 15:45:00|12.22|10.82|11.84|10.44|12.29|10.89|11.81|10.41|0
1678290600000|2023-03-08 15:50:00|11.82|10.42|11.89|10.49|12|10.6|11.71|10.31|0
1678290900000|2023-03-08 15:55:00|11.87|10.47|11.84|10.44|11.95|10.55|11.71|10.31|0
1678291200000|2023-03-08 16:00:00|11.92|10.52|11.76|10.36|11.97|10.57|11.6|10.2|0
1678291500000|2023-03-08 16:05:00|11.78|10.38|12.08|10.68|12.2|10.8|11.78|10.38|0
1678291800000|2023-03-08 16:10:00|12.09|10.69|12|10.6|12.2|10.8|11.88|10.48|0
1678292100000|2023-03-08 16:15:00|11.99|10.59|11.91|10.51|12.14|10.74|11.84|10.44|0
1678292400000|2023-03-08 16:20:00|11.94|10.54|11.89|10.49|12.06|10.66|11.84|10.44|0
1678292700000|2023-03-08 16:25:00|11.91|10.51|11.59|10.19|12.06|10.66|11.53|10.13|0
1678293000000|2023-03-08 16:30:00|11.61|10.21|11.27|9.87|11.64|10.24|11.27|9.87|0
1678293300000|2023-03-08 16:35:00|11.15|9.75|11.43|10.03|11.45|10.05|11.08|9.68|0
1678293600000|2023-03-08 16:40:00|11.46|10.06|11.7|10.3|11.77|10.37|11.46|10.06|0
1678293900000|2023-03-08 16:45:00|11.74|10.34|12.24|10.84|12.34|10.94|11.7|10.3|0
1678294200000|2023-03-08 16:50:00|12.27|10.87|12.2|10.8|12.35|10.95|12.15|10.75|0
1678294500000|2023-03-08 16:55:00|12.18|10.78|12.1|10.7|12.27|10.87|12|10.6|0
1678294800000|2023-03-08 17:00:00|12.17|10.77|11.8|10.4|12.2|10.8|11.8|10.4|0
1678295100000|2023-03-08 17:05:00|11.82|10.42|11.45|10.05|11.87|10.47|11.43|10.03|0
1678295400000|2023-03-08 17:10:00|11.46|10.06|11.21|9.81|11.49|10.09|11.16|9.76|0
1678295700000|2023-03-08 17:15:00|11.19|9.79|11.38|9.98|11.4|10|11.11|9.71|0
1678296000000|2023-03-08 17:20:00|11.35|9.95|11.3|9.9|11.37|9.97|11.24|9.84|0
1678296300000|2023-03-08 17:25:00|11.32|9.92|11.08|9.68|11.33|9.93|11.04|9.64|0
1678296600000|2023-03-08 17:30:00|11.05|9.65|10.88|9.48|11.07|9.67|10.62|9.22|0
1678296900000|2023-03-08 17:35:00|10.9|9.5|11.13|9.73|11.21|9.81|10.83|9.43|0
1678297200000|2023-03-08 17:40:00|11.16|9.76|11.24|9.84|11.3|9.9|11.13|9.73|0
1678297500000|2023-03-08 17:45:00|11.25|9.85|11.25|9.85|11.32|9.92|11.1|9.7|0
1678297800000|2023-03-08 17:50:00|11.24|9.84|11.16|9.76|11.27|9.87|11.06|9.66|0
1678298100000|2023-03-08 17:55:00|11.13|9.73|11.05|9.65|11.13|9.73|10.91|9.51|0
1678298400000|2023-03-08 18:00:00|11.03|9.63|10.81|9.41|11.38|9.98|10.71|9.31|0
1678298700000|2023-03-08 18:05:00|10.79|9.39|10.76|9.36|10.97|9.57|10.74|9.34|0
1678299000000|2023-03-08 18:10:00|10.74|9.34|10.74|9.34|10.95|9.55|10.62|9.22|0
1678299300000|2023-03-08 18:15:00|10.67|9.27|10.65|9.25|10.8|9.4|10.53|9.13|0
1678299600000|2023-03-08 18:20:00|10.64|9.24|10.71|9.31|10.78|9.38|10.55|9.15|0
1678299900000|2023-03-08 18:25:00|10.73|9.33|10.41|9.01|10.73|9.33|10.37|8.97|0
1678300200000|2023-03-08 18:30:00|10.38|8.98|10.47|9.07|10.55|9.15|10.33|8.93|0
1678300500000|2023-03-08 18:35:00|10.49|9.09|10.4|9|10.52|9.12|10.35|8.95|0
1678300800000|2023-03-08 18:40:00|10.37|8.97|10.4|9|10.44|9.04|10.31|8.91|0
1678301100000|2023-03-08 18:45:00|10.37|8.97|10.38|8.98|10.49|9.09|10.35|8.95|0
1678301400000|2023-03-08 18:50:00|10.34|8.94|10.62|9.22|10.63|9.23|10.29|8.89|0
1678301700000|2023-03-08 18:55:00|10.65|9.25|10.5|9.1|10.68|9.28|10.38|8.98|0
1678302000000|2023-03-08 19:00:00|10.51|9.11|10.56|9.16|10.71|9.31|10.5|9.1|0
1678302300000|2023-03-08 19:05:00|10.57|9.17|10.72|9.32|10.74|9.34|10.47|9.07|0
1678302600000|2023-03-08 19:10:00|10.75|9.35|10.72|9.32|10.95|9.55|10.71|9.31|0
1678302900000|2023-03-08 19:15:00|10.68|9.28|10.78|9.38|10.84|9.44|10.66|9.26|0
1678303200000|2023-03-08 19:20:00|10.77|9.37|10.83|9.43|10.94|9.54|10.75|9.35|0
1678303500000|2023-03-08 19:25:00|10.81|9.41|10.72|9.32|10.92|9.52|10.61|9.21|0
1678303800000|2023-03-08 19:30:00|10.7|9.3|10.61|9.21|10.75|9.35|10.55|9.15|0
1678304100000|2023-03-08 19:35:00|10.6|9.2|10.7|9.3|10.84|9.44|10.57|9.17|0
1678304400000|2023-03-08 19:40:00|10.67|9.27|10.6|9.2|10.81|9.41|10.55|9.15|0
1678304700000|2023-03-08 19:45:00|10.58|9.18|10.57|9.17|10.64|9.24|10.51|9.11|0
1678305000000|2023-03-08 19:50:00|10.55|9.15|10.52|9.12|10.55|9.15|10.4|9|0
1678305300000|2023-03-08 19:55:00|10.5|9.1|10.42|9.02|10.5|9.1|10.37|8.97|0
1678305600000|2023-03-08 20:00:00|10.44|9.04|10.41|9.01|10.53|9.13|10.34|8.94|0
1678305900000|2023-03-08 20:05:00|10.4|9|10.4|9|10.41|9.01|10.22|8.82|0
1678306200000|2023-03-08 20:10:00|10.38|8.98|10.34|8.94|10.4|9|10.27|8.87|0
1678306500000|2023-03-08 20:15:00|10.33|8.93|10.91|9.51|10.91|9.51|10.22|8.82|0
1678306800000|2023-03-08 20:20:00|11.25|9.85|10.68|9.28|11.31|9.91|10.68|9.28|0
1678307100000|2023-03-08 20:25:00|10.7|9.3|10.83|9.43|10.83|9.43|10.67|9.27|0
1678307400000|2023-03-08 20:30:00|10.82|9.42|10.95|9.55|11|9.6|10.8|9.4|0
1678307700000|2023-03-08 20:35:00|10.98|9.58|11.36|9.96|11.44|10.04|10.94|9.54|0
1678308000000|2023-03-08 20:40:00|11.34|9.94|11.75|10.35|11.8|10.4|11.34|9.94|0
1678308300000|2023-03-08 20:45:00|11.76|10.36|11.88|10.48|12.06|10.66|11.76|10.36|0
1678308600000|2023-03-08 20:50:00|11.89|10.49|11.83|10.43|11.94|10.54|11.73|10.33|0
1678308900000|2023-03-08 20:55:00|11.84|10.44|11.88|10.48|11.94|10.54|11.79|10.39|0
1678309200000|2023-03-08 21:00:00|11.89|10.49|11.91|10.51|11.93|10.53|11.84|10.44|0
1678309500000|2023-03-08 21:05:00|11.89|10.49|11.91|10.51|11.93|10.53|11.88|10.48|0
1678309800000|2023-03-08 21:10:00|11.88|10.48|11.94|10.54|11.96|10.56|11.86|10.46|0
1678310100000|2023-03-08 21:15:00|12.04|10.44|12.09|10.49|12.09|10.49|12.04|10.44|0
1678310400000|2023-03-08 21:20:00|12.11|10.51|12.14|10.54|12.14|10.54|12.11|10.51|0
1678310700000|2023-03-08 21:25:00|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1678311000000|2023-03-08 21:30:00|12.12|10.52|12.14|10.54|12.16|10.56|12.09|10.49|0
1678311300000|2023-03-08 21:35:00|12.16|10.56|12.14|10.54|12.16|10.56|12.14|10.54|0
1678311600000|2023-03-08 21:40:00|12.16|10.56|12.16|10.56|12.19|10.59|12.16|10.56|0
1678311900000|2023-03-08 21:45:00|12.15|10.55|12.21|10.61|12.21|10.61|12.15|10.55|0
1678312200000|2023-03-08 21:50:00|12.2|10.6|12.2|10.6|12.22|10.62|12.19|10.59|0
1678312800000|2023-03-08 22:00:00|12.19|10.59|12.2|10.6|12.22|10.62|12.18|10.58|0
1678313100000|2023-03-08 22:05:00|12.23|10.63|12.21|10.61|12.24|10.64|12.2|10.6|0
1678313400000|2023-03-08 22:10:00|12.22|10.62|12.23|10.63|12.25|10.65|12.22|10.62|0
1678313700000|2023-03-08 22:15:00|12.25|10.65|12.24|10.64|12.25|10.65|12.24|10.64|0
1678314000000|2023-03-08 22:20:00|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1678314300000|2023-03-08 22:25:00|12.23|10.63|12.24|10.64|12.25|10.65|12.23|10.63|0
1678314600000|2023-03-08 22:30:00|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1678314900000|2023-03-08 22:35:00|12.23|10.63|12.24|10.64|12.24|10.64|12.23|10.63|0
1678315200000|2023-03-08 22:40:00|12.23|10.63|12.23|10.63|12.24|10.64|12.22|10.62|0
1678315500000|2023-03-08 22:45:00|12.22|10.62|12.22|10.62|12.22|10.62|12.22|10.62|0
1678315800000|2023-03-08 22:50:00|12.23|10.63|12.22|10.62|12.23|10.63|12.22|10.62|0
1678316100000|2023-03-08 22:55:00|12.23|10.63|12.21|10.61|12.23|10.63|12.21|10.61|0
1678316400000|2023-03-08 23:00:00|12.16|10.56|12.1|10.5|12.16|10.56|12.06|10.46|0
1678316700000|2023-03-08 23:05:00|12.11|10.51|12.03|10.43|12.11|10.51|12.03|10.43|0
1678317000000|2023-03-08 23:10:00|12.05|10.45|12.03|10.43|12.06|10.46|12.01|10.41|0
1678317300000|2023-03-08 23:15:00|12.01|10.41|12.05|10.45|12.05|10.45|12.01|10.41|0
1678317600000|2023-03-08 23:20:00|12.06|10.46|12.01|10.41|12.06|10.46|11.98|10.38|0
1678317900000|2023-03-08 23:25:00|12|10.4|12.03|10.43|12.03|10.43|11.96|10.36|0
1678318200000|2023-03-08 23:30:00|12.06|10.46|12.09|10.49|12.13|10.53|12.06|10.46|0
1678318500000|2023-03-08 23:35:00|12.11|10.51|12.03|10.43|12.11|10.51|12.01|10.41|0
1678318800000|2023-03-08 23:40:00|12.02|10.42|12.04|10.44|12.06|10.46|12.01|10.41|0
1678319100000|2023-03-08 23:45:00|12.06|10.46|12.04|10.44|12.09|10.49|12.01|10.41|0
1678319400000|2023-03-08 23:50:00|12.03|10.43|11.98|10.38|12.03|10.43|11.93|10.33|0
1678319700000|2023-03-08 23:55:00|11.94|10.34|11.96|10.36|11.98|10.38|11.93|10.33|0
1678320000000|2023-03-09 00:00:00|11.94|10.34|11.98|10.38|11.98|10.38|11.91|10.31|0
1678320300000|2023-03-09 00:05:00|11.99|10.39|11.89|10.29|11.99|10.39|11.88|10.28|0
1678320600000|2023-03-09 00:10:00|11.91|10.31|11.89|10.29|11.91|10.31|11.86|10.26|0
1678320900000|2023-03-09 00:15:00|11.91|10.31|11.91|10.31|11.96|10.36|11.86|10.26|0
1678321200000|2023-03-09 00:20:00|11.89|10.29|11.91|10.31|11.91|10.31|11.84|10.24|0
1678321500000|2023-03-09 00:25:00|11.89|10.29|11.89|10.29|11.91|10.31|11.86|10.26|0
1678321800000|2023-03-09 00:30:00|11.91|10.31|11.66|10.06|11.91|10.31|11.34|9.74|0
1678322100000|2023-03-09 00:35:00|11.68|10.08|11.74|10.14|11.78|10.18|11.66|10.06|0
1678322400000|2023-03-09 00:40:00|11.73|10.13|11.79|10.19|11.91|10.31|11.73|10.13|0
1678322700000|2023-03-09 00:45:00|11.81|10.21|11.77|10.17|11.81|10.21|11.74|10.14|0
1678323000000|2023-03-09 00:50:00|11.76|10.16|11.74|10.14|11.77|10.17|11.73|10.13|0
1678323300000|2023-03-09 00:55:00|11.73|10.13|11.81|10.21|11.81|10.21|11.73|10.13|0
1678323600000|2023-03-09 01:00:00|11.86|10.26|11.79|10.19|11.94|10.34|11.79|10.19|0
1678323900000|2023-03-09 01:05:00|11.77|10.17|11.6|10|11.79|10.19|11.55|9.95|0
1678324200000|2023-03-09 01:10:00|11.61|10.01|11.64|10.04|11.69|10.09|11.61|10.01|0
1678324500000|2023-03-09 01:15:00|11.66|10.06|11.67|10.07|11.67|10.07|11.61|10.01|0
1678324800000|2023-03-09 01:20:00|11.66|10.06|11.64|10.04|11.66|10.06|11.59|9.99|0
1678325100000|2023-03-09 01:25:00|11.66|10.06|11.63|10.03|11.67|10.07|11.58|9.98|0
1678325400000|2023-03-09 01:30:00|11.64|10.04|11.59|9.99|11.67|10.07|11.56|9.96|0
1678325700000|2023-03-09 01:35:00|11.64|10.04|11.61|10.01|11.66|10.06|11.54|9.94|0
1678326000000|2023-03-09 01:40:00|11.62|10.02|11.56|9.96|11.64|10.04|11.54|9.94|0
1678326300000|2023-03-09 01:45:00|11.58|9.98|11.43|9.83|11.58|9.98|11.43|9.83|0
1678326600000|2023-03-09 01:50:00|11.42|9.82|11.46|9.86|11.48|9.88|11.4|9.8|0
1678326900000|2023-03-09 01:55:00|11.48|9.88|11.37|9.77|11.49|9.89|11.35|9.75|0
1678327200000|2023-03-09 02:00:00|11.35|9.75|11.43|9.83|11.48|9.88|11.35|9.75|0
1678327500000|2023-03-09 02:05:00|11.41|9.81|11.49|9.89|11.49|9.89|11.41|9.81|0
1678327800000|2023-03-09 02:10:00|11.51|9.91|11.51|9.91|11.51|9.91|11.43|9.83|0
1678328100000|2023-03-09 02:15:00|11.49|9.89|11.46|9.86|11.51|9.91|11.45|9.85|0
1678328400000|2023-03-09 02:20:00|11.48|9.88|11.46|9.86|11.49|9.89|11.44|9.84|0
1678328700000|2023-03-09 02:25:00|11.48|9.88|11.54|9.94|11.54|9.94|11.48|9.88|0
1678329000000|2023-03-09 02:30:00|11.52|9.92|11.46|9.86|11.57|9.97|11.44|9.84|0
1678329300000|2023-03-09 02:35:00|11.44|9.84|11.48|9.88|11.49|9.89|11.44|9.84|0
1678329600000|2023-03-09 02:40:00|11.46|9.86|11.41|9.81|11.48|9.88|11.4|9.8|0
1678329900000|2023-03-09 02:45:00|11.4|9.8|11.51|9.91|11.51|9.91|11.4|9.8|0
1678330200000|2023-03-09 02:50:00|11.5|9.9|11.59|9.99|11.59|9.99|11.49|9.89|0
1678330500000|2023-03-09 02:55:00|11.57|9.97|11.57|9.97|11.59|9.99|11.54|9.94|0
1678330800000|2023-03-09 03:00:00|11.55|9.95|11.54|9.94|11.55|9.95|11.52|9.92|0
1678331100000|2023-03-09 03:05:00|11.55|9.95|11.58|9.98|11.6|10|11.54|9.94|0
1678331400000|2023-03-09 03:10:00|11.6|10|11.46|9.86|11.6|10|11.42|9.82|0
1678331700000|2023-03-09 03:15:00|11.44|9.84|11.52|9.92|11.52|9.92|11.44|9.84|0
1678332000000|2023-03-09 03:20:00|11.54|9.94|11.6|10|11.6|10|11.54|9.94|0
1678332300000|2023-03-09 03:25:00|11.59|9.99|11.55|9.95|11.6|10|11.55|9.95|0
1678332600000|2023-03-09 03:30:00|11.53|9.93|11.5|9.9|11.57|9.97|11.5|9.9|0
1678332900000|2023-03-09 03:35:00|11.52|9.92|11.58|9.98|11.58|9.98|11.52|9.92|0
1678333200000|2023-03-09 03:40:00|11.6|10|11.6|10|11.61|10.01|11.57|9.97|0
1678333500000|2023-03-09 03:45:00|11.58|9.98|11.56|9.96|11.6|10|11.53|9.93|0
1678333800000|2023-03-09 03:50:00|11.55|9.95|11.58|9.98|11.6|10|11.55|9.95|0
1678334100000|2023-03-09 03:55:00|11.56|9.96|11.56|9.96|11.57|9.97|11.55|9.95|0
1678334400000|2023-03-09 04:00:00|11.58|9.98|11.53|9.93|11.58|9.98|11.52|9.92|0
1678334700000|2023-03-09 04:05:00|11.52|9.92|11.56|9.96|11.56|9.96|11.5|9.9|0
1678335000000|2023-03-09 04:10:00|11.55|9.95|11.53|9.93|11.56|9.96|11.53|9.93|0
1678335300000|2023-03-09 04:15:00|11.55|9.95|11.56|9.96|11.56|9.96|11.51|9.91|0
1678335600000|2023-03-09 04:20:00|11.55|9.95|11.55|9.95|11.56|9.96|11.55|9.95|0
1678335900000|2023-03-09 04:25:00|11.56|9.96|11.58|9.98|11.58|9.98|11.56|9.96|0
1678336200000|2023-03-09 04:30:00|11.59|9.99|11.58|9.98|11.59|9.99|11.56|9.96|0
1678336500000|2023-03-09 04:35:00|11.56|9.96|11.56|9.96|11.58|9.98|11.54|9.94|0
1678336800000|2023-03-09 04:40:00|11.55|9.95|11.53|9.93|11.56|9.96|11.51|9.91|0
1678337100000|2023-03-09 04:45:00|11.54|9.94|11.59|9.99|11.59|9.99|11.53|9.93|0
1678337400000|2023-03-09 04:50:00|11.58|9.98|11.61|10.01|11.62|10.02|11.57|9.97|0
1678337700000|2023-03-09 04:55:00|11.62|10.02|11.64|10.04|11.65|10.05|11.62|10.02|0
1678338000000|2023-03-09 05:00:00|11.62|10.02|11.62|10.02|11.64|10.04|11.61|10.01|0
1678338300000|2023-03-09 05:05:00|11.63|10.03|11.65|10.05|11.65|10.05|11.61|10.01|0
1678338600000|2023-03-09 05:10:00|11.67|10.07|11.75|10.15|11.75|10.15|11.65|10.05|0
1678338900000|2023-03-09 05:15:00|11.74|10.14|11.72|10.12|11.77|10.17|11.7|10.1|0
1678339200000|2023-03-09 05:20:00|11.7|10.1|11.72|10.12|11.73|10.13|11.7|10.1|0
1678339500000|2023-03-09 05:25:00|11.73|10.13|11.75|10.15|11.77|10.17|11.72|10.12|0
1678339800000|2023-03-09 05:30:00|11.77|10.17|11.76|10.16|11.8|10.2|11.75|10.15|0
1678340100000|2023-03-09 05:35:00|11.78|10.18|11.76|10.16|11.81|10.21|11.76|10.16|0
1678340400000|2023-03-09 05:40:00|11.78|10.18|11.75|10.15|11.78|10.18|11.75|10.15|0
1678340700000|2023-03-09 05:45:00|11.76|10.16|11.68|10.08|11.78|10.18|11.67|10.07|0
1678341000000|2023-03-09 05:50:00|11.7|10.1|11.73|10.13|11.75|10.15|11.68|10.08|0
1678341300000|2023-03-09 05:55:00|11.75|10.15|11.73|10.13|11.75|10.15|11.71|10.11|0
1678341600000|2023-03-09 06:00:00|11.75|10.15|11.7|10.1|11.75|10.15|11.66|10.06|0
1678341900000|2023-03-09 06:05:00|11.66|10.06|11.73|10.13|11.73|10.13|11.66|10.06|0
1678342200000|2023-03-09 06:10:00|11.76|10.16|11.79|10.19|11.79|10.19|11.74|10.14|0
1678342500000|2023-03-09 06:15:00|11.81|10.21|11.83|10.23|11.84|10.24|11.78|10.18|0
1678342800000|2023-03-09 06:20:00|11.81|10.21|11.84|10.24|11.86|10.26|11.79|10.19|0
1678343100000|2023-03-09 06:25:00|11.83|10.23|11.79|10.19|11.84|10.24|11.79|10.19|0
1678343400000|2023-03-09 06:30:00|11.8|10.2|11.76|10.16|11.81|10.21|11.74|10.14|0
1678343700000|2023-03-09 06:35:00|11.74|10.14|11.77|10.17|11.78|10.18|11.74|10.14|0
1678344000000|2023-03-09 06:40:00|11.79|10.19|11.76|10.16|11.81|10.21|11.75|10.15|0
1678344300000|2023-03-09 06:45:00|11.77|10.17|11.79|10.19|11.81|10.21|11.74|10.14|0
1678344600000|2023-03-09 06:50:00|11.81|10.21|11.76|10.16|11.81|10.21|11.76|10.16|0
1678344900000|2023-03-09 06:55:00|11.77|10.17|11.77|10.17|11.78|10.18|11.76|10.16|0
1678345200000|2023-03-09 07:00:00|11.74|10.14|11.63|10.03|11.74|10.14|11.56|9.96|0
1678345500000|2023-03-09 07:05:00|11.53|10.13|11.46|10.06|11.54|10.14|11.45|10.05|0
1678345800000|2023-03-09 07:10:00|11.45|10.05|11.45|10.05|11.51|10.11|11.43|10.03|0
1678346100000|2023-03-09 07:15:00|11.43|10.03|11.37|9.97|11.43|10.03|11.37|9.97|0
1678346400000|2023-03-09 07:20:00|11.38|9.98|11.48|10.08|11.49|10.09|11.38|9.98|0
1678346700000|2023-03-09 07:25:00|11.46|10.06|11.51|10.11|11.54|10.14|11.46|10.06|0
1678347000000|2023-03-09 07:30:00|11.49|10.09|11.48|10.08|11.49|10.09|11.44|10.04|0
1678347300000|2023-03-09 07:35:00|11.47|10.07|11.46|10.06|11.51|10.11|11.44|10.04|0
1678347600000|2023-03-09 07:40:00|11.48|10.08|11.47|10.07|11.5|10.1|11.46|10.06|0
1678347900000|2023-03-09 07:45:00|11.46|10.06|11.45|10.05|11.47|10.07|11.39|9.99|0
1678348200000|2023-03-09 07:50:00|11.46|10.06|11.38|9.98|11.47|10.07|11.38|9.98|0
1678348500000|2023-03-09 07:55:00|11.37|9.97|11.44|10.04|11.47|10.07|11.35|9.95|0
1678348800000|2023-03-09 08:00:00|11.43|10.03|11.49|10.09|11.54|10.14|11.41|10.01|0
1678349100000|2023-03-09 08:05:00|11.47|10.07|11.36|9.96|11.51|10.11|11.35|9.95|0
1678349400000|2023-03-09 08:10:00|11.38|9.98|11.25|9.85|11.38|9.98|11.22|9.82|0
1678349700000|2023-03-09 08:15:00|11.27|9.87|11.3|9.9|11.34|9.94|11.2|9.8|0
1678350000000|2023-03-09 08:20:00|11.28|9.88|11.19|9.79|11.28|9.88|11.17|9.77|0
1678350300000|2023-03-09 08:25:00|11.17|9.77|11.14|9.74|11.22|9.82|11.11|9.71|0
1678350600000|2023-03-09 08:30:00|11.15|9.75|11.3|9.9|11.3|9.9|11.15|9.75|0
1678350900000|2023-03-09 08:35:00|11.31|9.91|11.44|10.04|11.44|10.04|11.3|9.9|0
1678351200000|2023-03-09 08:40:00|11.42|10.02|11.36|9.96|11.45|10.05|11.34|9.94|0
1678351500000|2023-03-09 08:45:00|11.34|9.94|11.26|9.86|11.34|9.94|11.15|9.75|0
1678351800000|2023-03-09 08:50:00|11.25|9.85|11.29|9.89|11.34|9.94|11.25|9.85|0
1678352100000|2023-03-09 08:55:00|11.31|9.91|11.29|9.89|11.36|9.96|11.28|9.88|0
1678352400000|2023-03-09 09:00:00|11.26|9.86|11.09|9.69|11.28|9.88|11.09|9.69|0
1678352700000|2023-03-09 09:05:00|11.1|9.7|11.17|9.77|11.23|9.83|11.1|9.7|0
1678353000000|2023-03-09 09:10:00|11.18|9.78|11.1|9.7|11.21|9.81|11.09|9.69|0
1678353300000|2023-03-09 09:15:00|11.12|9.72|11.18|9.78|11.21|9.81|11.07|9.67|0
1678353600000|2023-03-09 09:20:00|11.17|9.77|11.1|9.7|11.17|9.77|11.02|9.62|0
1678353900000|2023-03-09 09:25:00|11.09|9.69|11.06|9.66|11.13|9.73|11.02|9.62|0
1678354200000|2023-03-09 09:30:00|11.04|9.64|11.05|9.65|11.07|9.67|10.96|9.56|0
1678354500000|2023-03-09 09:35:00|11.07|9.67|11.12|9.72|11.17|9.77|11.05|9.65|0
1678354800000|2023-03-09 09:40:00|11.13|9.73|11.05|9.65|11.18|9.78|11.04|9.64|0
1678355100000|2023-03-09 09:45:00|11.04|9.64|10.95|9.55|11.04|9.64|10.87|9.47|0
1678355400000|2023-03-09 09:50:00|10.96|9.56|10.94|9.54|10.98|9.58|10.87|9.47|0
1678355700000|2023-03-09 09:55:00|10.93|9.53|10.87|9.47|10.96|9.56|10.83|9.43|0
1678356000000|2023-03-09 10:00:00|10.85|9.45|10.85|9.45|10.96|9.56|10.82|9.42|0
1678356300000|2023-03-09 10:05:00|10.84|9.44|10.87|9.47|10.9|9.5|10.82|9.42|0
1678356600000|2023-03-09 10:10:00|10.85|9.45|10.93|9.53|10.97|9.57|10.82|9.42|0
1678356900000|2023-03-09 10:15:00|10.91|9.51|10.88|9.48|10.96|9.56|10.88|9.48|0
1678357200000|2023-03-09 10:20:00|10.87|9.47|10.88|9.48|10.9|9.5|10.8|9.4|0
1678357500000|2023-03-09 10:25:00|10.89|9.49|10.94|9.54|10.96|9.56|10.88|9.48|0
1678357800000|2023-03-09 10:30:00|10.96|9.56|11.05|9.65|11.08|9.68|10.94|9.54|0
1678358100000|2023-03-09 10:35:00|11.03|9.63|11.08|9.68|11.1|9.7|11.02|9.62|0
1678358400000|2023-03-09 10:40:00|11.1|9.7|11.1|9.7|11.16|9.76|11.08|9.68|0
1678358700000|2023-03-09 10:45:00|11.08|9.68|11.09|9.69|11.14|9.74|11.08|9.68|0
1678359000000|2023-03-09 10:50:00|11.08|9.68|11.16|9.76|11.16|9.76|11.08|9.68|0
1678359300000|2023-03-09 10:55:00|11.17|9.77|11.2|9.8|11.2|9.8|11.14|9.74|0
1678359600000|2023-03-09 11:00:00|11.22|9.82|11.22|9.82|11.22|9.82|11.16|9.76|0
1678359900000|2023-03-09 11:05:00|11.23|9.83|11.31|9.91|11.33|9.93|11.22|9.82|0
1678360200000|2023-03-09 11:10:00|11.32|9.92|11.26|9.86|11.34|9.94|11.26|9.86|0
1678360500000|2023-03-09 11:15:00|11.25|9.85|11.28|9.88|11.28|9.88|11.23|9.83|0
1678360800000|2023-03-09 11:20:00|11.26|9.86|11.25|9.85|11.26|9.86|11.14|9.74|0
1678361100000|2023-03-09 11:25:00|11.26|9.86|11.34|9.94|11.37|9.97|11.26|9.86|0
1678361400000|2023-03-09 11:30:00|11.36|9.96|11.34|9.94|11.36|9.96|11.27|9.87|0
1678361700000|2023-03-09 11:35:00|11.36|9.96|11.36|9.96|11.37|9.97|11.33|9.93|0
1678362000000|2023-03-09 11:40:00|11.37|9.97|11.44|10.04|11.44|10.04|11.36|9.96|0
1678362300000|2023-03-09 11:45:00|11.42|10.02|11.34|9.94|11.44|10.04|11.33|9.93|0
1678362600000|2023-03-09 11:50:00|11.32|9.92|11.34|9.94|11.4|10|11.31|9.91|0
1678362900000|2023-03-09 11:55:00|11.36|9.96|11.37|9.97|11.39|9.99|11.31|9.91|0
1678363200000|2023-03-09 12:00:00|11.39|9.99|11.26|9.86|11.4|10|11.26|9.86|0
1678363500000|2023-03-09 12:05:00|11.24|9.84|11.12|9.72|11.26|9.86|11.07|9.67|0
1678363800000|2023-03-09 12:10:00|11.13|9.73|11.09|9.69|11.21|9.81|11.07|9.67|0
1678364100000|2023-03-09 12:15:00|11.07|9.67|11.16|9.76|11.2|9.8|11.01|9.61|0
1678364400000|2023-03-09 12:20:00|11.15|9.75|11.1|9.7|11.15|9.75|11.04|9.64|0
1678364700000|2023-03-09 12:25:00|11.09|9.69|11.16|9.76|11.16|9.76|11.09|9.69|0
1678365000000|2023-03-09 12:30:00|11.18|9.78|10.92|9.52|11.18|9.78|10.92|9.52|0
1678365300000|2023-03-09 12:35:00|10.93|9.53|11.05|9.65|11.05|9.65|10.92|9.52|0
1678365600000|2023-03-09 12:40:00|11.07|9.67|10.98|9.58|11.07|9.67|10.98|9.58|0
1678365900000|2023-03-09 12:45:00|10.99|9.59|10.99|9.59|11.02|9.62|10.98|9.58|0
1678366200000|2023-03-09 12:50:00|11.01|9.61|11.24|9.84|11.24|9.84|11.01|9.61|0
1678366500000|2023-03-09 12:55:00|11.22|9.82|11.08|9.68|11.22|9.82|11.07|9.67|0
1678366800000|2023-03-09 13:00:00|11.07|9.67|11.05|9.65|11.1|9.7|11.02|9.62|0
1678367100000|2023-03-09 13:05:00|11.08|9.68|10.93|9.53|11.1|9.7|10.93|9.53|0
1678367400000|2023-03-09 13:10:00|10.94|9.54|10.88|9.48|11|9.6|10.87|9.47|0
1678367700000|2023-03-09 13:15:00|10.87|9.47|10.94|9.54|11|9.6|10.87|9.47|0
1678368000000|2023-03-09 13:20:00|10.96|9.56|11.01|9.61|11.03|9.63|10.9|9.5|0
1678368300000|2023-03-09 13:25:00|11.02|9.62|11|9.6|11.07|9.67|11|9.6|0
1678368600000|2023-03-09 13:30:00|11.03|9.63|11.87|10.47|12.07|10.67|11.03|9.63|0
1678368900000|2023-03-09 13:35:00|11.88|10.48|11.87|10.47|11.92|10.52|11.7|10.3|0
1678369200000|2023-03-09 13:40:00|11.88|10.48|11.88|10.48|12.23|10.83|11.88|10.48|0
1678369500000|2023-03-09 13:45:00|11.91|10.51|11.95|10.55|11.98|10.58|11.8|10.4|0
1678369800000|2023-03-09 13:50:00|11.96|10.56|12.11|10.71|12.16|10.76|11.9|10.5|0
1678370100000|2023-03-09 13:55:00|12.1|10.7|12.33|10.93|12.37|10.97|12.05|10.65|0
1678370400000|2023-03-09 14:00:00|12.35|10.95|12.66|11.26|12.73|11.33|12.35|10.95|0
1678370700000|2023-03-09 14:05:00|12.68|11.28|12.17|10.77|12.71|11.31|12.15|10.75|0
1678371000000|2023-03-09 14:10:00|12.15|10.75|12.06|10.66|12.31|10.91|12.06|10.66|0
1678371300000|2023-03-09 14:15:00|12.07|10.67|12.16|10.76|12.18|10.78|12.01|10.61|0
1678371600000|2023-03-09 14:20:00|12.18|10.78|12.05|10.65|12.2|10.8|12|10.6|0
1678371900000|2023-03-09 14:25:00|12.03|10.63|11.94|10.54|12.03|10.63|11.91|10.51|0
1678372200000|2023-03-09 14:30:00|11.89|10.49|12.2|10.8|12.26|10.86|11.71|10.31|0
1678372500000|2023-03-09 14:35:00|12.26|10.86|12.4|11|12.4|11|12.11|10.71|0
1678372800000|2023-03-09 14:40:00|12.47|11.07|12.07|10.67|12.51|11.11|12.04|10.64|0
1678373100000|2023-03-09 14:45:00|12.09|10.69|12.71|11.31|12.76|11.36|12.09|10.69|0
1678373400000|2023-03-09 14:50:00|12.76|11.36|12.34|10.94|12.9|11.5|12.34|10.94|0
1678373700000|2023-03-09 14:55:00|12.32|10.92|12.32|10.92|12.44|11.04|12.23|10.83|0
1678374000000|2023-03-09 15:00:00|12.39|10.99|12.53|11.13|12.56|11.16|12.22|10.82|0
1678374300000|2023-03-09 15:05:00|12.54|11.14|12.3|10.9|12.65|11.25|12.13|10.73|0
1678374600000|2023-03-09 15:10:00|12.28|10.88|11.51|10.11|12.39|10.99|11.45|10.05|0
1678374900000|2023-03-09 15:15:00|11.48|10.08|11.56|10.16|11.61|10.21|11.03|9.63|0
1678375200000|2023-03-09 15:20:00|11.53|10.13|11.58|10.18|11.71|10.31|11.51|10.11|0
1678375500000|2023-03-09 15:25:00|11.56|10.16|11.76|10.36|11.76|10.36|11.48|10.08|0
1678375800000|2023-03-09 15:30:00|11.79|10.39|12.16|10.76|12.18|10.78|11.71|10.31|0
1678376100000|2023-03-09 15:35:00|12.14|10.74|12.18|10.78|12.31|10.91|12.14|10.74|0
1678376400000|2023-03-09 15:40:00|12.21|10.81|12.31|10.91|12.33|10.93|12.14|10.74|0
1678376700000|2023-03-09 15:45:00|12.3|10.9|12.28|10.88|12.42|11.02|12.14|10.74|0
1678377000000|2023-03-09 15:50:00|12.3|10.9|12.16|10.76|12.3|10.9|12.07|10.67|0
1678377300000|2023-03-09 15:55:00|12.11|10.71|11.66|10.26|12.14|10.74|11.66|10.26|0
1678377600000|2023-03-09 16:00:00|11.62|10.22|11.54|10.14|11.71|10.31|11.41|10.01|0
1678377900000|2023-03-09 16:05:00|11.53|10.13|11.43|10.03|11.54|10.14|11.25|9.85|0
1678378200000|2023-03-09 16:10:00|11.41|10.01|11.54|10.14|11.54|10.14|11.33|9.93|0
1678378500000|2023-03-09 16:15:00|11.52|10.12|11.7|10.3|11.78|10.38|11.48|10.08|0
1678378800000|2023-03-09 16:20:00|11.69|10.29|11.84|10.44|11.86|10.46|11.58|10.18|0
1678379100000|2023-03-09 16:25:00|11.83|10.43|11.39|9.99|11.84|10.44|11.37|9.97|0
1678379400000|2023-03-09 16:30:00|11.4|10|11.45|10.05|11.63|10.23|11.39|9.99|0
1678379700000|2023-03-09 16:35:00|11.47|10.07|11.35|9.95|11.53|10.13|11.32|9.92|0
1678380000000|2023-03-09 16:40:00|11.37|9.97|11.45|10.05|11.51|10.11|11.3|9.9|0
1678380300000|2023-03-09 16:45:00|11.46|10.06|11.58|10.18|11.68|10.28|11.43|10.03|0
1678380600000|2023-03-09 16:50:00|11.59|10.19|11.51|10.11|11.66|10.26|11.42|10.02|0
1678380900000|2023-03-09 16:55:00|11.48|10.08|11.27|9.87|11.49|10.09|11.25|9.85|0
1678381200000|2023-03-09 17:00:00|11.25|9.85|10.88|9.48|11.3|9.9|10.71|9.31|0
1678381500000|2023-03-09 17:05:00|10.86|9.46|10.96|9.56|11.05|9.65|10.69|9.29|0
1678381800000|2023-03-09 17:10:00|10.99|9.59|10.92|9.52|11.1|9.7|10.91|9.51|0
1678382100000|2023-03-09 17:15:00|10.94|9.54|11.11|9.71|11.11|9.71|10.82|9.42|0
1678382400000|2023-03-09 17:20:00|11.08|9.68|11.24|9.84|11.35|9.95|11|9.6|0
1678382700000|2023-03-09 17:25:00|11.22|9.82|11.33|9.93|11.38|9.98|11.17|9.77|0
1678383000000|2023-03-09 17:30:00|11.35|9.95|11.25|9.85|11.4|10|11.19|9.79|0
1678383300000|2023-03-09 17:35:00|11.24|9.84|10.94|9.54|11.24|9.84|10.86|9.46|0
1678383600000|2023-03-09 17:40:00|10.92|9.52|10.77|9.37|11.08|9.68|10.72|9.32|0
1678383900000|2023-03-09 17:45:00|10.78|9.38|10.51|9.11|10.78|9.38|10.47|9.07|0
1678384200000|2023-03-09 17:50:00|10.5|9.1|10.6|9.2|10.66|9.26|10.48|9.08|0
1678384500000|2023-03-09 17:55:00|10.58|9.18|10.55|9.15|10.66|9.26|10.51|9.11|0
1678384800000|2023-03-09 18:00:00|10.54|9.14|10.64|9.24|10.72|9.32|10.42|9.02|0
1678385100000|2023-03-09 18:05:00|10.66|9.26|10.57|9.17|10.69|9.29|10.51|9.11|0
1678385400000|2023-03-09 18:10:00|10.6|9.2|10.34|8.94|10.6|9.2|10.3|8.9|0
1678385700000|2023-03-09 18:15:00|10.33|8.93|10.12|8.72|10.39|8.99|10.11|8.71|0
1678386000000|2023-03-09 18:20:00|10.15|8.75|9.85|8.45|10.3|8.9|9.85|8.45|0
1678386300000|2023-03-09 18:25:00|9.84|8.44|10.29|8.89|10.54|9.14|9.56|8.16|0
1678386600000|2023-03-09 18:30:00|10.28|8.88|10.67|9.27|11|9.6|10.22|8.82|0
1678386900000|2023-03-09 18:35:00|10.64|9.24|10.46|9.06|10.71|9.31|10.44|9.04|0
1678387200000|2023-03-09 18:40:00|10.47|9.07|10.78|9.38|10.83|9.43|10.47|9.07|0
1678387500000|2023-03-09 18:45:00|10.75|9.35|10.14|8.74|10.8|9.4|10.1|8.7|0
1678387800000|2023-03-09 18:50:00|10.15|8.75|11.29|9.89|11.44|10.04|9.98|8.58|0
1678388100000|2023-03-09 18:55:00|11.27|9.87|11.27|9.87|11.41|10.01|11.23|9.83|0
1678388400000|2023-03-09 19:00:00|11.29|9.89|10.85|9.45|11.32|9.92|10.85|9.45|0
1678388700000|2023-03-09 19:05:00|10.8|9.4|10.95|9.55|11.04|9.64|10.8|9.4|0
1678389000000|2023-03-09 19:10:00|10.97|9.57|10.63|9.23|10.97|9.57|10.34|8.94|0
1678389300000|2023-03-09 19:15:00|10.57|9.17|10.66|9.26|10.81|9.41|10.51|9.11|0
1678389600000|2023-03-09 19:20:00|10.7|9.3|10.49|9.09|10.79|9.39|10.18|8.78|0
1678389900000|2023-03-09 19:25:00|10.52|9.12|10.19|8.79|10.58|9.18|10.18|8.78|0
1678390200000|2023-03-09 19:30:00|10.18|8.78|9.78|8.38|10.18|8.78|9.72|8.32|0
1678390500000|2023-03-09 19:35:00|9.87|8.47|10.49|9.09|10.63|9.23|9.87|8.47|0
1678390800000|2023-03-09 19:40:00|10.55|9.15|10.6|9.2|10.77|9.37|10.53|9.13|0
1678391100000|2023-03-09 19:45:00|10.58|9.18|10.39|8.99|10.78|9.38|10.29|8.89|0
1678391400000|2023-03-09 19:50:00|10.37|8.97|10.15|8.75|10.39|8.99|10.15|8.75|0
1678391700000|2023-03-09 19:55:00|10.13|8.73|9.92|8.52|10.2|8.8|9.91|8.51|0
1678392000000|2023-03-09 20:00:00|9.98|8.58|9.66|8.26|10.07|8.67|9.66|8.26|0
1678392300000|2023-03-09 20:05:00|9.68|8.28|10.72|9.32|11.62|10.22|9.56|8.16|0
1678392600000|2023-03-09 20:10:00|10.68|9.28|10.62|9.22|10.84|9.44|10.57|9.17|0
1678392900000|2023-03-09 20:15:00|10.61|9.21|10.43|9.03|10.87|9.47|10.27|8.87|0
1678393200000|2023-03-09 20:20:00|10.46|9.06|10.44|9.04|10.73|9.33|10.05|8.65|0
1678393500000|2023-03-09 20:25:00|10.39|8.99|11.36|8.39|11.8|9.21|10.33|8.39|0
1678393800000|2023-03-09 20:30:00|11.33|8.38|11.96|8.84|12.15|9.03|11.17|8.26|0
1678394100000|2023-03-09 20:35:00|11.95|8.83|12.07|8.95|12.09|8.97|11.46|8.47|0
1678394400000|2023-03-09 20:40:00|12.04|8.92|11.31|8.36|12.16|9.04|11.26|8.33|0
1678394700000|2023-03-09 20:45:00|11.33|8.37|11.3|8.35|11.36|8.4|10.78|7.97|0
1678395000000|2023-03-09 20:50:00|11.26|8.33|11.4|8.42|11.73|8.67|11.21|8.29|0
1678395300000|2023-03-09 20:55:00|11.46|8.47|10.91|8.06|11.49|8.5|10.69|7.9|0
1678395600000|2023-03-09 21:00:00|10.8|7.98|10.02|8.62|11.06|8.77|9.99|7.94|0
1678395900000|2023-03-09 21:05:00|10.05|8.65|9.9|8.5|10.06|8.66|9.9|8.5|0
1678396200000|2023-03-09 21:10:00|9.88|8.48|10.6|9.2|10.6|9.2|9.76|8.36|0
1678396500000|2023-03-09 21:15:00|10.76|9.16|10.75|9.15|10.82|9.22|10.72|9.12|0
1678396800000|2023-03-09 21:20:00|10.76|9.16|10.69|9.09|10.82|9.22|10.66|9.06|0
1678397100000|2023-03-09 21:25:00|10.68|9.08|10.63|9.03|10.72|9.12|10.63|9.03|0
1678397400000|2023-03-09 21:30:00|10.64|9.04|10.7|9.1|10.7|9.1|10.64|9.04|0
1678397700000|2023-03-09 21:35:00|10.72|9.12|10.73|9.13|10.83|9.23|10.72|9.12|0
1678398000000|2023-03-09 21:40:00|10.72|9.12|10.77|9.17|10.83|9.23|10.72|9.12|0
1678398300000|2023-03-09 21:45:00|10.79|9.19|10.07|8.47|10.87|9.27|10.05|8.45|0
1678398600000|2023-03-09 21:50:00|9.74|8.14|9.86|8.26|9.9|8.3|9.73|8.13|0
1678398900000|2023-03-09 21:55:00|9.88|8.28|9.88|8.28|9.9|8.3|9.83|8.23|0
1678399200000|2023-03-09 22:00:00|9.89|8.29|9.86|8.26|9.89|8.29|9.84|8.24|0
1678399500000|2023-03-09 22:05:00|9.87|8.27|9.82|8.22|9.87|8.27|9.81|8.21|0
1678399800000|2023-03-09 22:10:00|9.81|8.21|9.8|8.2|9.81|8.21|9.8|8.2|0
1678400100000|2023-03-09 22:15:00|9.79|8.19|9.75|8.15|9.79|8.19|9.75|8.15|0
1678400400000|2023-03-09 22:20:00|9.76|8.16|9.78|8.18|9.79|8.19|9.76|8.16|0
1678400700000|2023-03-09 22:25:00|9.77|8.17|9.74|8.14|9.79|8.19|9.72|8.12|0
1678401000000|2023-03-09 22:30:00|9.73|8.13|9.76|8.16|9.77|8.17|9.73|8.13|0
1678401300000|2023-03-09 22:35:00|9.77|8.17|9.75|8.15|9.78|8.18|9.73|8.13|0
1678401600000|2023-03-09 22:40:00|9.74|8.14|9.76|8.16|9.76|8.16|9.73|8.13|0
1678401900000|2023-03-09 22:45:00|9.75|8.15|9.77|8.17|9.77|8.17|9.75|8.15|0
1678402200000|2023-03-09 22:50:00|9.78|8.18|9.81|8.21|9.83|8.23|9.76|8.16|0
1678402500000|2023-03-09 22:55:00|9.8|8.2|9.82|8.22|9.84|8.24|9.8|8.2|0
1678402800000|2023-03-09 23:00:00|9.74|8.14|9.21|7.61|9.74|8.14|9.21|7.61|0
1678403100000|2023-03-09 23:05:00|9.22|7.62|9.36|7.76|9.4|7.8|9.22|7.62|0
1678403400000|2023-03-09 23:10:00|9.32|7.72|9.43|7.83|9.45|7.85|9.28|7.68|0
1678403700000|2023-03-09 23:15:00|9.46|7.86|9.54|7.94|9.54|7.94|9.42|7.82|0
1678404000000|2023-03-09 23:20:00|9.53|7.93|9.52|7.92|9.58|7.98|9.49|7.89|0
1678404300000|2023-03-09 23:25:00|9.51|7.91|9.55|7.95|9.58|7.98|9.51|7.91|0
1678404600000|2023-03-09 23:30:00|9.56|7.96|9.51|7.91|9.58|7.98|9.5|7.9|0
1678404900000|2023-03-09 23:35:00|9.5|7.9|9.38|7.78|9.58|7.98|9.37|7.77|0
1678405200000|2023-03-09 23:40:00|9.37|7.77|9.38|7.78|9.46|7.86|9.36|7.76|0
1678405500000|2023-03-09 23:45:00|9.39|7.79|9.43|7.83|9.45|7.85|9.39|7.79|0
1678405800000|2023-03-09 23:50:00|9.42|7.82|9.55|7.95|9.59|7.99|9.41|7.81|0
1678406100000|2023-03-09 23:55:00|9.56|7.96|9.5|7.9|9.56|7.96|9.48|7.88|0
1678406400000|2023-03-10 00:00:00|9.48|7.88|9.55|7.95|9.57|7.97|9.43|7.83|0
1678406700000|2023-03-10 00:05:00|9.56|7.96|9.46|7.86|9.56|7.96|9.46|7.86|0
1678407000000|2023-03-10 00:10:00|9.47|7.87|9.37|7.77|9.49|7.89|9.37|7.77|0
1678407300000|2023-03-10 00:15:00|9.35|7.75|9.35|7.75|9.47|7.87|9.35|7.75|0
1678407600000|2023-03-10 00:20:00|9.34|7.74|9.29|7.69|9.34|7.74|9.21|7.61|0
1678407900000|2023-03-10 00:25:00|9.3|7.7|9.16|7.56|9.38|7.78|9.09|7.49|0
1678408200000|2023-03-10 00:30:00|9.22|7.62|9.38|7.78|9.42|7.82|9.19|7.59|0
1678408500000|2023-03-10 00:35:00|9.36|7.76|9.29|7.69|9.36|7.76|9.29|7.69|0
1678408800000|2023-03-10 00:40:00|9.27|7.67|9.21|7.61|9.33|7.73|9.2|7.6|0
1678409100000|2023-03-10 00:45:00|9.2|7.6|9.17|7.57|9.22|7.62|9.15|7.55|0
1678409400000|2023-03-10 00:50:00|9.19|7.59|9.2|7.6|9.29|7.69|9.14|7.54|0
1678409700000|2023-03-10 00:55:00|9.18|7.58|9.15|7.55|9.18|7.58|9.12|7.52|0
1678410000000|2023-03-10 01:00:00|9.13|7.53|9.07|7.47|9.2|7.6|9.07|7.47|0
1678410300000|2023-03-10 01:05:00|9.08|7.48|9.08|7.48|9.11|7.51|9.06|7.46|0
1678410600000|2023-03-10 01:10:00|9.07|7.47|8.95|7.35|9.1|7.5|8.94|7.34|0
1678410900000|2023-03-10 01:15:00|8.96|7.36|9.03|7.43|9.03|7.43|8.92|7.32|0
1678411200000|2023-03-10 01:20:00|9.02|7.42|9.09|7.49|9.16|7.56|9.01|7.41|0
1678411500000|2023-03-10 01:25:00|9.11|7.51|9.25|7.65|9.25|7.65|9.11|7.51|0
1678411800000|2023-03-10 01:30:00|9.23|7.63|9.28|7.68|9.28|7.68|9.14|7.54|0
1678412100000|2023-03-10 01:35:00|9.27|7.67|9.27|7.67|9.28|7.68|9.21|7.61|0
1678412400000|2023-03-10 01:40:00|9.26|7.66|9.16|7.56|9.26|7.66|9.12|7.52|0
1678412700000|2023-03-10 01:45:00|9.17|7.57|9.16|7.56|9.18|7.58|9.13|7.53|0
1678413000000|2023-03-10 01:50:00|9.17|7.57|9.17|7.57|9.21|7.61|9.14|7.54|0
1678413300000|2023-03-10 01:55:00|9.18|7.58|9.07|7.47|9.19|7.59|9.07|7.47|0
1678413600000|2023-03-10 02:00:00|9.08|7.48|9.05|7.45|9.1|7.5|9.04|7.44|0
1678413900000|2023-03-10 02:05:00|9.04|7.44|9.13|7.53|9.13|7.53|9.04|7.44|0
1678414200000|2023-03-10 02:10:00|9.12|7.52|9.04|7.44|9.14|7.54|9.03|7.43|0
1678414500000|2023-03-10 02:15:00|9.03|7.43|8.59|6.99|9.03|7.43|8.53|6.93|0
1678414800000|2023-03-10 02:20:00|8.6|7|8.95|7.35|8.96|7.36|8.56|6.96|0
1678415100000|2023-03-10 02:25:00|8.94|7.34|8.82|7.22|8.94|7.34|8.82|7.22|0
1678415400000|2023-03-10 02:30:00|8.93|7.33|9.06|7.46|9.17|7.57|8.93|7.33|0
1678415700000|2023-03-10 02:35:00|9.09|7.49|9.34|7.74|9.4|7.8|9.09|7.49|0
1678416000000|2023-03-10 02:40:00|9.35|7.75|9.17|7.57|9.37|7.77|9.17|7.57|0
1678416300000|2023-03-10 02:45:00|9.16|7.56|9.11|7.51|9.18|7.58|9.01|7.41|0
1678416600000|2023-03-10 02:50:00|9.12|7.52|9.07|7.47|9.15|7.55|9.06|7.46|0
1678416900000|2023-03-10 02:55:00|9.06|7.46|9.22|7.62|9.22|7.62|9.06|7.46|0
1678417200000|2023-03-10 03:00:00|9.21|7.61|9.11|7.51|9.22|7.62|9.07|7.47|0
1678417500000|2023-03-10 03:05:00|9.1|7.5|9.16|7.56|9.17|7.57|9.07|7.47|0
1678417800000|2023-03-10 03:10:00|9.17|7.57|9.14|7.54|9.19|7.59|9.11|7.51|0
1678418100000|2023-03-10 03:15:00|9.16|7.56|9.18|7.58|9.21|7.61|9.14|7.54|0
1678418400000|2023-03-10 03:20:00|9.17|7.57|9.13|7.53|9.17|7.57|9.07|7.47|0
1678418700000|2023-03-10 03:25:00|9.14|7.54|9.02|7.42|9.14|7.54|9.01|7.41|0
1678419000000|2023-03-10 03:30:00|9.01|7.41|9.06|7.46|9.09|7.49|8.98|7.38|0
1678419300000|2023-03-10 03:35:00|9.04|7.44|9.13|7.53|9.14|7.54|9.02|7.42|0
1678419600000|2023-03-10 03:40:00|9.11|7.51|8.99|7.39|9.11|7.51|8.99|7.39|0
1678419900000|2023-03-10 03:45:00|9.01|7.41|8.97|7.37|9.06|7.46|8.97|7.37|0
1678420200000|2023-03-10 03:50:00|8.98|7.38|8.9|7.3|8.99|7.39|8.86|7.26|0
1678420500000|2023-03-10 03:55:00|8.88|7.28|8.88|7.28|8.92|7.32|8.86|7.26|0
1678420800000|2023-03-10 04:00:00|8.89|7.29|8.88|7.28|8.92|7.32|8.75|7.15|0
1678421100000|2023-03-10 04:05:00|8.87|7.27|8.76|7.16|8.91|7.31|8.75|7.15|0
1678421400000|2023-03-10 04:10:00|8.75|7.15|8.75|7.15|8.78|7.18|8.71|7.11|0
1678421700000|2023-03-10 04:15:00|8.74|7.14|8.66|7.06|8.76|7.16|8.66|7.06|0
1678422000000|2023-03-10 04:20:00|8.65|7.05|8.7|7.1|8.7|7.1|8.65|7.05|0
1678422300000|2023-03-10 04:25:00|8.69|7.09|8.66|7.06|8.7|7.1|8.63|7.03|0
1678422600000|2023-03-10 04:30:00|8.68|7.08|8.77|7.17|8.78|7.18|8.68|7.08|0
1678422900000|2023-03-10 04:35:00|8.76|7.16|8.65|7.05|8.76|7.16|8.64|7.04|0
1678423200000|2023-03-10 04:40:00|8.66|7.06|8.62|7.02|8.68|7.08|8.58|6.98|0
1678423500000|2023-03-10 04:45:00|8.6|7|8.65|7.05|8.66|7.06|8.59|6.99|0
1678423800000|2023-03-10 04:50:00|8.66|7.06|8.56|6.96|8.67|7.07|8.54|6.94|0
1678424100000|2023-03-10 04:55:00|8.57|6.97|8.63|7.03|8.65|7.05|8.57|6.97|0
1678424400000|2023-03-10 05:00:00|8.65|7.05|8.84|7.24|8.84|7.24|8.65|7.05|0
1678424700000|2023-03-10 05:05:00|8.88|7.28|8.84|7.24|8.96|7.36|8.83|7.23|0
1678425000000|2023-03-10 05:10:00|8.85|7.25|8.77|7.17|8.88|7.28|8.77|7.17|0
1678425300000|2023-03-10 05:15:00|8.78|7.18|8.78|7.18|8.8|7.2|8.74|7.14|0
1678425600000|2023-03-10 05:20:00|8.77|7.17|8.77|7.17|8.8|7.2|8.76|7.16|0
1678425900000|2023-03-10 05:25:00|8.76|7.16|8.76|7.16|8.83|7.23|8.76|7.16|0
1678426200000|2023-03-10 05:30:00|8.74|7.14|8.74|7.14|8.77|7.17|8.71|7.11|0
1678426500000|2023-03-10 05:35:00|8.75|7.15|8.83|7.23|8.9|7.3|8.74|7.14|0
1678426800000|2023-03-10 05:40:00|8.81|7.21|8.78|7.18|8.83|7.23|8.74|7.14|0
1678427100000|2023-03-10 05:45:00|8.77|7.17|8.75|7.15|8.85|7.25|8.74|7.14|0
1678427400000|2023-03-10 05:50:00|8.74|7.14|8.73|7.13|8.81|7.21|8.73|7.13|0
1678427700000|2023-03-10 05:55:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1678428000000|2023-03-10 06:00:00|8.74|7.14|8.74|7.14|8.81|7.21|8.74|7.14|0
1678428300000|2023-03-10 06:05:00|8.73|7.13|8.73|7.13|8.76|7.16|8.72|7.12|0
1678428600000|2023-03-10 06:10:00|8.74|7.14|8.69|7.09|8.76|7.16|8.69|7.09|0
1678428900000|2023-03-10 06:15:00|8.7|7.1|8.69|7.09|8.72|7.12|8.68|7.08|0
1678429200000|2023-03-10 06:20:00|8.7|7.1|8.62|7.02|8.7|7.1|8.58|6.98|0
1678429500000|2023-03-10 06:25:00|8.63|7.03|8.62|7.02|8.64|7.04|8.55|6.95|0
1678429800000|2023-03-10 06:30:00|8.63|7.03|8.58|6.98|8.67|7.07|8.58|6.98|0
1678430100000|2023-03-10 06:35:00|8.6|7|8.57|6.97|8.6|7|8.54|6.94|0
1678430400000|2023-03-10 06:40:00|8.58|6.98|8.49|6.89|8.58|6.98|8.48|6.88|0
1678430700000|2023-03-10 06:45:00|8.5|6.9|8.47|6.87|8.5|6.9|8.47|6.87|0
1678431000000|2023-03-10 06:50:00|8.48|6.88|8.54|6.94|8.55|6.95|8.42|6.82|0
1678431300000|2023-03-10 06:55:00|8.56|6.96|8.62|7.02|8.65|7.05|8.56|6.96|0
1678431600000|2023-03-10 07:00:00|8.64|7.04|8.64|7.04|8.8|7.2|8.57|6.97|0
1678431900000|2023-03-10 07:05:00|8.55|7.15|8.63|7.23|8.63|7.23|8.48|7.08|0
1678432200000|2023-03-10 07:10:00|8.61|7.21|8.58|7.18|8.66|7.26|8.58|7.18|0
1678432500000|2023-03-10 07:15:00|8.56|7.16|8.62|7.22|8.62|7.22|8.52|7.12|0
1678432800000|2023-03-10 07:20:00|8.61|7.21|8.94|7.54|8.95|7.55|8.59|7.19|0
1678433100000|2023-03-10 07:25:00|8.93|7.53|8.97|7.57|8.99|7.59|8.8|7.4|0
1678433400000|2023-03-10 07:30:00|8.99|7.59|9.2|7.8|9.2|7.8|8.94|7.54|0
1678433700000|2023-03-10 07:35:00|9.19|7.79|9.09|7.69|9.2|7.8|9.09|7.69|0
1678434000000|2023-03-10 07:40:00|9.1|7.7|8.95|7.55|9.15|7.75|8.94|7.54|0
1678434300000|2023-03-10 07:45:00|8.94|7.54|9.14|7.74|9.16|7.76|8.94|7.54|0
1678434600000|2023-03-10 07:50:00|10.07|8.67|9.06|7.66|10.08|8.68|9.06|7.66|0
1678434900000|2023-03-10 07:55:00|9.05|7.65|9.12|7.72|9.2|7.8|9.05|7.65|0
1678435200000|2023-03-10 08:00:00|9.16|7.76|9.41|6.96|9.46|7.85|8.92|6.96|0
1678435500000|2023-03-10 08:05:00|9.39|6.94|9.76|7.21|9.89|7.31|9.36|6.92|0
1678435800000|2023-03-10 08:10:00|9.74|7.2|9.06|7.66|9.9|7.77|8.97|7.18|0
1678436100000|2023-03-10 08:15:00|9.05|7.65|9.05|7.65|9.07|7.67|8.78|7.38|0
1678436400000|2023-03-10 08:20:00|9.03|7.63|9.67|7.15|9.7|7.78|8.96|7.15|0
1678436700000|2023-03-10 08:25:00|9.68|7.16|9.81|7.25|9.86|7.29|9.57|7.07|0
1678437000000|2023-03-10 08:30:00|9.8|7.24|9.64|7.12|9.8|7.24|9.55|7.06|0
1678437300000|2023-03-10 08:35:00|9.65|7.13|9.87|7.3|9.88|7.31|9.57|7.07|0
1678437600000|2023-03-10 08:40:00|9.86|7.28|9.9|7.32|10.02|7.4|9.8|7.24|0
1678437900000|2023-03-10 08:45:00|9.87|7.29|9.96|7.36|9.97|7.37|9.75|7.21|0
1678438200000|2023-03-10 08:50:00|9.94|7.35|9.72|7.19|9.97|7.37|9.68|7.15|0
1678438500000|2023-03-10 08:55:00|9.75|7.21|9.74|7.2|9.91|7.33|9.69|7.17|0
1678438800000|2023-03-10 09:00:00|9.72|7.19|9.87|7.29|9.88|7.3|9.68|7.15|0
1678439100000|2023-03-10 09:05:00|9.9|7.31|10.03|7.41|10.03|7.41|9.82|7.26|0
1678439400000|2023-03-10 09:10:00|9.98|7.38|10.01|7.4|10.12|7.48|9.94|7.35|0
1678439700000|2023-03-10 09:15:00|9.98|7.38|10.12|7.48|10.12|7.48|9.97|7.37|0
1678440000000|2023-03-10 09:20:00|10.1|7.47|9.6|7.1|10.12|7.48|9.58|7.08|0
1678440300000|2023-03-10 09:25:00|9.61|7.11|9.94|7.35|9.95|7.36|9.56|7.07|0
1678440600000|2023-03-10 09:30:00|9.98|7.38|10.09|7.46|10.1|7.47|9.98|7.38|0
1678440900000|2023-03-10 09:35:00|10.07|7.45|9.75|7.2|10.07|7.45|9.73|7.19|0
1678441200000|2023-03-10 09:40:00|9.73|7.19|9.6|7.1|9.73|7.19|9.52|7.03|0
1678441500000|2023-03-10 09:45:00|9.57|7.08|9.65|7.13|9.73|7.19|9.56|7.07|0
1678441800000|2023-03-10 09:50:00|9.63|7.12|9.44|6.98|9.81|7.25|9.44|6.98|0
1678442100000|2023-03-10 09:55:00|9.49|7.01|9.64|7.13|9.64|7.13|9.39|6.94|0
1678442400000|2023-03-10 10:00:00|9.63|7.12|9.76|7.21|9.76|7.21|9.58|7.08|0
1678442700000|2023-03-10 10:05:00|9.77|7.22|9.89|7.31|9.91|7.32|9.75|7.2|0
1678443000000|2023-03-10 10:10:00|9.88|7.3|9.97|7.37|9.98|7.38|9.83|7.27|0
1678443300000|2023-03-10 10:15:00|9.95|7.35|10.11|7.48|10.11|7.48|9.92|7.33|0
1678443600000|2023-03-10 10:20:00|10.13|7.49|10.13|7.49|10.19|7.53|10.1|7.46|0
1678443900000|2023-03-10 10:25:00|10.11|7.47|10.11|7.47|10.22|7.55|10.07|7.44|0
1678444200000|2023-03-10 10:30:00|10.13|7.49|9.96|7.36|10.13|7.49|9.87|7.3|0
1678444500000|2023-03-10 10:35:00|9.95|7.35|9.05|6.69|9.98|7.37|9.02|6.67|0
1678444800000|2023-03-10 10:40:00|9.03|6.68|9.21|6.81|9.25|6.83|9|6.65|0
1678445100000|2023-03-10 10:45:00|9.2|6.8|9.16|6.77|9.24|6.83|9.14|6.76|0
1678445400000|2023-03-10 10:50:00|9.14|6.76|9.14|6.76|9.14|6.76|9.06|6.69|0
1678445700000|2023-03-10 10:55:00|9.13|6.75|9.06|6.69|9.15|6.77|9.02|6.66|0
1678446000000|2023-03-10 11:00:00|9.04|6.68|9.13|6.75|9.24|6.83|9.03|6.67|0
1678446300000|2023-03-10 11:05:00|9.1|6.72|8.99|6.64|9.11|6.74|8.97|6.63|0
1678446600000|2023-03-10 11:10:00|8.97|6.63|9|6.65|9.06|6.69|8.95|6.61|0
1678446900000|2023-03-10 11:15:00|9.01|6.66|9.01|6.66|9.07|6.7|8.92|6.59|0
1678447200000|2023-03-10 11:20:00|9|6.65|8.92|6.59|9.01|6.66|8.78|6.49|0
1678447500000|2023-03-10 11:25:00|8.9|6.58|9.11|6.73|9.14|6.75|8.88|6.56|0
1678447800000|2023-03-10 11:30:00|9.14|6.75|9.45|6.98|9.46|6.99|9.12|6.74|0
1678448100000|2023-03-10 11:35:00|9.46|6.99|9.71|7.18|9.71|7.18|9.45|6.98|0
1678448400000|2023-03-10 11:40:00|9.68|7.15|9.64|7.12|9.77|7.22|9.58|7.08|0
1678448700000|2023-03-10 11:45:00|9.68|7.15|9.69|7.16|9.72|7.19|9.65|7.13|0
1678449000000|2023-03-10 11:50:00|9.72|7.19|9.08|7.68|9.87|7.87|9.08|7.16|0
1678449300000|2023-03-10 11:55:00|9.07|7.67|8.96|7.56|9.1|7.7|8.96|7.56|0
1678449600000|2023-03-10 12:00:00|8.95|7.55|8.81|7.41|8.99|7.59|8.81|7.41|0
1678449900000|2023-03-10 12:05:00|8.83|7.43|8.95|7.55|8.96|7.56|8.81|7.41|0
1678450200000|2023-03-10 12:10:00|8.96|7.56|9.04|7.64|9.14|7.74|8.96|7.56|0
1678450500000|2023-03-10 12:15:00|9.05|7.65|9.1|7.7|9.16|7.76|9.01|7.61|0
1678450800000|2023-03-10 12:20:00|9.09|7.69|9.04|7.64|9.15|7.75|8.94|7.54|0
1678451100000|2023-03-10 12:25:00|9.06|7.66|9.09|7.69|9.1|7.7|9.01|7.61|0
1678451400000|2023-03-10 12:30:00|9.1|7.7|8.95|7.55|9.13|7.73|8.93|7.53|0
1678451700000|2023-03-10 12:35:00|8.92|7.52|8.85|7.45|8.94|7.54|8.69|7.29|0
1678452000000|2023-03-10 12:40:00|8.84|7.44|8.96|7.56|8.96|7.56|8.81|7.41|0
1678452300000|2023-03-10 12:45:00|8.95|7.55|8.91|7.51|9.07|7.67|8.89|7.49|0
1678452600000|2023-03-10 12:50:00|8.9|7.5|9.07|7.67|9.09|7.69|8.86|7.46|0
1678452900000|2023-03-10 12:55:00|9.09|7.69|9.2|7.8|9.34|7.94|9.03|7.63|0
1678453200000|2023-03-10 13:00:00|9.19|7.79|8.99|7.59|9.29|7.89|8.98|7.58|0
1678453500000|2023-03-10 13:05:00|8.98|7.58|9|7.6|9.14|7.74|8.93|7.53|0
1678453800000|2023-03-10 13:10:00|8.99|7.59|8.89|7.49|9.05|7.65|8.86|7.46|0
1678454100000|2023-03-10 13:15:00|8.91|7.51|8.97|7.57|9.04|7.64|8.81|7.41|0
1678454400000|2023-03-10 13:20:00|9|7.6|9.04|7.64|9.04|7.64|8.84|7.44|0
1678454700000|2023-03-10 13:25:00|9.05|7.65|9.8|7.25|9.83|7.71|8.99|7.02|0
1678455000000|2023-03-10 13:30:00|9.72|7.19|9.9|7.31|11.47|8.48|8.82|6.52|0
1678455300000|2023-03-10 13:35:00|9.93|7.34|9.8|7.25|10.39|7.68|9.27|6.85|0
1678455600000|2023-03-10 13:40:00|9.82|7.26|10.07|7.45|10.18|7.53|9.67|7.15|0
1678455900000|2023-03-10 13:45:00|10.2|7.54|9.99|7.38|10.32|7.63|9.97|7.37|0
1678456200000|2023-03-10 13:50:00|9.98|7.39|10.29|7.6|10.4|7.69|9.83|7.27|0
1678456500000|2023-03-10 13:55:00|10.3|7.62|9.8|7.25|10.4|7.69|9.71|7.18|0
1678456800000|2023-03-10 14:00:00|9.85|7.28|9.94|7.34|10.03|7.41|9.46|7|0
1678457100000|2023-03-10 14:05:00|9.9|7.32|9.21|7.81|9.9|7.89|9.06|7|0
1678457400000|2023-03-10 14:10:00|9.22|7.82|8.46|7.06|9.22|7.82|8.46|7.06|0
1678457700000|2023-03-10 14:15:00|8.48|7.08|8.5|7.1|8.83|7.43|8.45|7.05|0
1678458000000|2023-03-10 14:20:00|8.49|7.09|8.47|7.07|8.63|7.23|8.43|7.03|0
1678458300000|2023-03-10 14:25:00|8.44|7.04|8.59|7.19|8.61|7.21|8.43|7.03|0
1678458600000|2023-03-10 14:30:00|8.61|7.21|8.93|7.53|9.55|8.15|8.3|6.9|0
1678458900000|2023-03-10 14:35:00|8.97|7.57|9.04|7.64|9.55|8.15|8.74|7.34|0
1678459200000|2023-03-10 14:40:00|9.07|7.67|8.74|7.34|9.13|7.73|8.64|7.24|0
1678459500000|2023-03-10 14:45:00|8.76|7.36|9.56|8.16|9.82|8.42|8.61|7.21|0
1678459800000|2023-03-10 14:50:00|9.47|8.07|9.8|8.4|10.19|8.79|9.42|8.02|0
1678460100000|2023-03-10 14:55:00|9.85|8.45|9.34|7.94|10.18|8.78|9.34|7.94|0
1678460400000|2023-03-10 15:00:00|9.37|7.97|9.7|8.3|9.96|8.56|9.37|7.97|0
1678460700000|2023-03-10 15:05:00|9.66|8.26|9.57|8.17|10.03|8.63|9.32|7.92|0
1678461000000|2023-03-10 15:10:00|9.51|8.11|9.31|7.91|9.69|8.29|9.14|7.74|0
1678461300000|2023-03-10 15:15:00|9.23|7.83|8.99|7.59|9.3|7.9|8.91|7.51|0
1678461600000|2023-03-10 15:20:00|8.91|7.51|8.96|7.56|9.11|7.71|8.65|7.25|0
1678461900000|2023-03-10 15:25:00|8.95|7.55|9.4|8|9.73|8.33|8.84|7.44|0
1678462200000|2023-03-10 15:30:00|9.41|8.01|9.19|7.79|9.83|8.43|9.02|7.62|0
1678462500000|2023-03-10 15:35:00|9.28|7.88|9.22|7.82|9.52|8.12|9.15|7.75|0
1678462800000|2023-03-10 15:40:00|9.25|7.85|8.73|7.33|9.49|8.09|8.72|7.32|0
1678463100000|2023-03-10 15:45:00|8.71|7.31|9.6|8.2|10.17|8.77|8.66|7.26|0
1678463400000|2023-03-10 15:50:00|9.64|8.24|10|8.6|10.01|8.61|9.41|8.01|0
1678463700000|2023-03-10 15:55:00|10.12|8.72|10.82|9.42|10.98|9.58|10.12|8.72|0
1678464000000|2023-03-10 16:00:00|9.65|8.25|9.26|7.86|9.65|8.25|9.01|7.61|0
1678464300000|2023-03-10 16:05:00|9.25|7.85|9.43|8.03|9.49|8.09|9.2|7.8|0
1678464600000|2023-03-10 16:10:00|9.45|8.05|9.18|7.78|9.62|8.22|9.12|7.72|0
1678464900000|2023-03-10 16:15:00|9.13|7.73|9.55|8.15|9.55|8.15|8.94|7.54|0
1678465200000|2023-03-10 16:20:00|9.54|8.14|9.99|8.59|10.1|8.7|9.52|8.12|0
1678465500000|2023-03-10 16:25:00|9.92|8.52|9.76|8.36|10.48|9.08|9.74|8.34|0
1678465800000|2023-03-10 16:30:00|9.78|8.38|9.39|7.99|10.01|8.61|9.16|7.76|0
1678466100000|2023-03-10 16:35:00|9.43|8.03|9.08|7.68|9.46|8.06|8.97|7.57|0
1678466400000|2023-03-10 16:40:00|9.18|7.78|8.78|7.38|9.26|7.86|8.73|7.33|0
1678466700000|2023-03-10 16:45:00|8.8|7.4|8.84|7.44|8.99|7.59|8.42|7.02|0
1678467000000|2023-03-10 16:50:00|8.82|7.42|8.73|7.33|8.84|7.44|8.56|7.16|0
1678467300000|2023-03-10 16:55:00|8.64|7.24|8.4|7|8.69|7.29|8.36|6.96|0
1678467600000|2023-03-10 17:00:00|8.39|6.99|8.34|6.94|8.6|7.2|8.33|6.93|0
1678467900000|2023-03-10 17:05:00|8.33|6.93|8.29|6.89|8.9|7.5|8.16|6.76|0
1678468200000|2023-03-10 17:10:00|8.28|6.88|9.18|7.78|9.85|8.45|8.16|6.76|0
1678468500000|2023-03-10 17:15:00|9.15|7.75|9.1|7.7|9.37|7.97|9.09|7.69|0
1678468800000|2023-03-10 17:20:00|9.08|7.68|9.06|7.66|9.28|7.88|9.04|7.64|0
1678469100000|2023-03-10 17:25:00|9.04|7.64|9.21|7.81|9.21|7.81|8.92|7.52|0
1678469400000|2023-03-10 17:30:00|9.24|7.84|9.69|8.29|9.89|8.49|9.1|7.7|0
1678469700000|2023-03-10 17:35:00|9.68|8.28|9.75|8.35|9.89|8.49|9.52|8.12|0
1678470000000|2023-03-10 17:40:00|9.78|8.38|8.95|7.55|9.78|8.38|8.73|7.33|0
1678470300000|2023-03-10 17:45:00|8.93|7.53|8.75|7.35|9.05|7.65|8.73|7.33|0
1678470600000|2023-03-10 17:50:00|8.74|7.34|8.97|7.57|9.42|8.02|8.74|7.34|0
1678470900000|2023-03-10 17:55:00|8.96|7.56|8.82|7.42|9.54|8.14|8.69|7.29|0
1678471200000|2023-03-10 18:00:00|8.83|7.43|8.9|7.5|9.1|7.7|8.83|7.43|0
1678471500000|2023-03-10 18:05:00|8.88|7.48|8.91|7.51|9.01|7.61|8.78|7.38|0
1678471800000|2023-03-10 18:10:00|8.92|7.52|8.75|7.35|8.96|7.56|8.75|7.35|0
1678472100000|2023-03-10 18:15:00|8.72|7.32|8.95|7.55|9.11|7.71|8.47|7.07|0
1678472400000|2023-03-10 18:20:00|8.93|7.53|9.53|8.13|9.54|8.14|8.65|7.25|0
1678472700000|2023-03-10 18:25:00|9.51|8.11|9.28|7.88|9.53|8.13|9.07|7.67|0
1678473000000|2023-03-10 18:30:00|9.25|7.85|9.06|7.66|9.35|7.95|9.01|7.61|0
1678473300000|2023-03-10 18:35:00|9.02|7.62|9.03|7.63|9.21|7.81|8.95|7.55|0
1678473600000|2023-03-10 18:40:00|9.02|7.62|8.96|7.56|10.23|8.83|8.84|7.44|0
1678473900000|2023-03-10 18:45:00|8.95|7.55|8.73|7.33|9.06|7.66|8.7|7.3|0
1678474200000|2023-03-10 18:50:00|8.71|7.31|8.75|7.35|8.82|7.42|8.53|7.13|0
1678474500000|2023-03-10 18:55:00|8.74|7.34|8.77|7.37|8.81|7.41|8.63|7.23|0
1678474800000|2023-03-10 19:00:00|8.8|7.4|9.5|8.1|9.5|8.1|8.8|7.4|0
1678475100000|2023-03-10 19:05:00|9.53|8.13|9.77|8.37|9.77|8.37|9.19|7.79|0
1678475400000|2023-03-10 19:10:00|9.81|8.41|7.55|5.58|10.55|8.67|7.52|5.56|0
1678475700000|2023-03-10 19:15:00|7.61|5.63|7.56|5.59|7.66|5.66|7.23|5.34|0
1678476000000|2023-03-10 19:20:00|7.52|5.56|7.52|5.56|7.69|5.68|7.34|5.43|0
1678476300000|2023-03-10 19:25:00|7.5|5.54|7.42|5.48|7.58|5.6|7.35|5.43|0
1678476600000|2023-03-10 19:30:00|7.38|5.46|7.77|5.74|7.96|5.88|7.38|5.46|0
1678476900000|2023-03-10 19:35:00|7.74|5.72|7.68|5.68|8.13|6.01|7.58|5.6|0
1678477200000|2023-03-10 19:40:00|7.61|5.62|7.4|5.47|7.93|5.86|7.4|5.47|0
1678477500000|2023-03-10 19:45:00|7.43|5.49|8.25|6.09|8.25|6.09|7.43|5.49|0
1678477800000|2023-03-10 19:50:00|8.23|6.08|8.22|6.08|8.25|6.09|7.91|5.85|0
1678478100000|2023-03-10 19:55:00|7.72|5.71|6.98|5.16|7.77|5.74|6.73|4.98|0
1678478400000|2023-03-10 20:00:00|6.97|5.15|7.97|5.89|8.07|5.97|6.91|5.11|0
1678478700000|2023-03-10 20:05:00|7.93|5.86|8.01|5.92|8.02|5.93|7.48|5.53|0
1678479000000|2023-03-10 20:10:00|7.98|5.9|7.6|5.62|8.01|5.92|7.52|5.55|0
1678479300000|2023-03-10 20:15:00|7.54|5.57|7.13|5.27|7.78|5.75|7.13|5.27|0
1678479600000|2023-03-10 20:20:00|7.15|5.28|7.14|5.28|7.28|5.38|6.97|5.15|0
1678479900000|2023-03-10 20:25:00|7.18|5.3|7.35|5.43|7.39|5.47|7.09|5.24|0
1678480200000|2023-03-10 20:30:00|7.3|5.4|7.48|5.53|7.57|5.6|6.54|4.84|0
1678480500000|2023-03-10 20:35:00|7.49|5.5|6.44|4.76|7.49|5.53|6.41|4.74|0
1678480800000|2023-03-10 20:40:00|6.41|4.74|7.11|5.26|7.21|5.33|6.36|4.7|0
1678481100000|2023-03-10 20:45:00|7.08|5.23|7.08|5.23|7.18|5.31|7.02|5.19|0
1678481400000|2023-03-10 20:50:00|7.03|5.2|6.92|5.12|7.54|5.58|6.92|5.12|0
1678481700000|2023-03-10 20:55:00|6.94|5.13|6.93|5.12|6.97|5.15|6.59|4.87|0
1678482000000|2023-03-10 21:00:00|6.87|5.08|6.95|5.14|7.08|5.24|6.85|5.06|0
1678482300000|2023-03-10 21:05:00|6.96|5.15|6.88|5.09|6.96|5.15|6.87|5.08|0
1678482600000|2023-03-10 21:10:00|6.87|5.08|6.82|5.04|6.93|5.12|6.8|5.02|0
1678667100000|2023-03-13 00:25:00|9.44|6.98|9.59|7.09|9.59|7.09|9.43|6.97|0
1678667400000|2023-03-13 00:30:00|9.58|7.08|9.58|7.08|9.65|7.13|9.49|7.02|0
1678667700000|2023-03-13 00:35:00|9.57|7.07|9.29|6.87|9.57|7.07|9.25|6.84|0
1678668000000|2023-03-13 00:40:00|9.28|6.86|9.21|6.8|9.28|6.86|9.05|6.69|0
1678668300000|2023-03-13 00:45:00|9.2|6.81|9.28|6.86|9.31|6.88|9.05|6.69|0
1678668600000|2023-03-13 00:50:00|9.26|6.85|9.18|6.78|9.28|6.86|9.11|6.73|0
1678668900000|2023-03-13 00:55:00|9.19|6.79|9.14|6.76|9.22|6.81|9.09|6.72|0
1678669200000|2023-03-13 01:00:00|9.13|6.75|9.27|6.85|9.37|6.93|8.97|6.63|0
1678669500000|2023-03-13 01:05:00|9.26|6.84|8.94|6.61|9.26|6.84|8.94|6.61|0
1678669800000|2023-03-13 01:10:00|8.93|6.6|8.74|6.46|8.93|6.6|8.72|6.45|0
1678670100000|2023-03-13 01:15:00|8.72|6.45|8.43|6.23|8.86|6.55|8.42|6.22|0
1678670400000|2023-03-13 01:20:00|8.44|6.24|8.02|5.93|8.44|6.24|8|5.91|0
1678670700000|2023-03-13 01:25:00|8.03|5.94|8.13|6.01|8.23|6.08|8.02|5.93|0
1678671000000|2023-03-13 01:30:00|8.11|6|8.08|5.97|8.15|6.02|7.98|5.9|0
1678671300000|2023-03-13 01:35:00|8.07|5.96|8.08|5.97|8.09|5.98|7.97|5.89|0
1678671600000|2023-03-13 01:40:00|8.07|5.96|8.29|6.12|8.34|6.16|8.07|5.96|0
1678671900000|2023-03-13 01:45:00|8.27|6.13|8.31|6.14|8.4|6.21|8.2|6.06|0
1678672200000|2023-03-13 01:50:00|8.3|6.13|8.14|6.01|8.34|6.16|8.11|5.99|0
1678672500000|2023-03-13 01:55:00|8.13|6|8.23|6.09|8.25|6.1|8.04|5.94|0
1678672800000|2023-03-13 02:00:00|8.25|6.1|8.39|6.2|8.47|6.26|8.14|6.01|0
1678673100000|2023-03-13 02:05:00|8.4|6.21|8.42|6.22|8.53|6.31|8.38|6.19|0
1678673400000|2023-03-13 02:10:00|8.43|6.23|8.52|6.3|8.52|6.3|8.34|6.16|0
1678673700000|2023-03-13 02:15:00|8.51|6.29|8.55|6.32|8.56|6.33|8.36|6.18|0
1678674000000|2023-03-13 02:20:00|8.56|6.33|8.75|6.47|8.82|6.52|8.49|6.28|0
1678674300000|2023-03-13 02:25:00|8.77|6.48|8.85|6.54|8.97|6.63|8.73|6.46|0
1678674600000|2023-03-13 02:30:00|8.86|6.55|9.22|6.81|9.34|6.9|8.86|6.55|0
1678674900000|2023-03-13 02:35:00|9.23|6.83|9.21|6.81|9.46|6.99|9.07|6.7|0
1678675200000|2023-03-13 02:40:00|9.2|6.8|9.25|6.83|9.31|6.88|9.02|6.67|0
1678675500000|2023-03-13 02:45:00|9.28|6.86|9.19|6.79|9.36|6.92|9.07|6.7|0
1678675800000|2023-03-13 02:50:00|9.2|6.8|9.33|6.9|9.38|6.93|9.2|6.8|0
1678676100000|2023-03-13 02:55:00|9.32|6.89|9.37|6.92|9.45|6.98|9.28|6.86|0
1678676400000|2023-03-13 03:00:00|9.38|6.93|9.4|6.95|9.4|6.95|9.31|6.88|0
1678676700000|2023-03-13 03:05:00|9.39|6.94|9.53|7.04|9.59|7.09|9.3|6.88|0
1678677000000|2023-03-13 03:10:00|9.55|7.06|9.55|7.06|9.58|7.08|9.49|7.01|0
1678677300000|2023-03-13 03:15:00|9.54|7.05|9.5|7.02|9.59|7.09|9.49|7.01|0
1678677600000|2023-03-13 03:20:00|9.48|7.01|9.46|6.99|9.48|7.01|9.32|6.89|0
1678677900000|2023-03-13 03:25:00|9.47|7|9.43|6.97|9.47|7|9.4|6.95|0
1678678200000|2023-03-13 03:30:00|9.44|6.96|9.36|6.92|9.44|6.96|9.29|6.86|0
1678678500000|2023-03-13 03:35:00|9.35|6.91|9.55|7.06|9.71|7.17|9.32|6.89|0
1678678800000|2023-03-13 03:40:00|9.54|7.05|9.53|7.04|9.6|7.1|9.52|7.03|0
1678679100000|2023-03-13 03:45:00|9.54|7.05|9.43|6.97|9.59|7.09|9.43|6.97|0
1678679400000|2023-03-13 03:50:00|9.44|6.98|9.45|6.98|9.49|7.02|9.44|6.98|0
1678679700000|2023-03-13 03:55:00|9.46|6.99|9.38|6.94|9.47|7|9.38|6.94|0
1678680000000|2023-03-13 04:00:00|9.39|6.95|9.49|7.02|9.56|7.06|9.38|6.94|0
1678680300000|2023-03-13 04:05:00|9.48|7.01|9.43|6.97|9.5|7.02|9.38|6.94|0
1678680600000|2023-03-13 04:10:00|9.41|6.96|9.42|6.96|9.43|6.97|9.36|6.92|0
1678680900000|2023-03-13 04:15:00|9.41|6.95|9.37|6.92|9.41|6.96|9.35|6.91|0
1678681200000|2023-03-13 04:20:00|9.38|6.93|9.4|6.94|9.45|6.99|9.37|6.92|0
1678681500000|2023-03-13 04:25:00|9.38|6.93|9.32|6.89|9.38|6.93|9.32|6.89|0
1678681800000|2023-03-13 04:30:00|9.34|6.9|9.32|6.89|9.34|6.9|9.22|6.82|0
1678682100000|2023-03-13 04:35:00|9.31|6.88|9.29|6.86|9.34|6.9|9.25|6.84|0
1678682400000|2023-03-13 04:40:00|9.28|6.87|9.23|6.82|9.31|6.88|9.23|6.82|0
1678682700000|2023-03-13 04:45:00|9.27|6.85|9.28|6.86|9.29|6.87|9.25|6.84|0
1678683000000|2023-03-13 04:50:00|9.29|6.87|9.26|6.85|9.36|6.92|9.26|6.85|0
1678683300000|2023-03-13 04:55:00|9.27|6.86|9.3|6.87|9.31|6.88|9.19|6.79|0
1678683600000|2023-03-13 05:00:00|9.31|6.88|9.23|6.83|9.31|6.88|9.21|6.8|0
1678683900000|2023-03-13 05:05:00|9.24|6.84|9.26|6.85|9.29|6.87|9.19|6.79|0
1678684200000|2023-03-13 05:10:00|9.28|6.86|9.33|6.9|9.34|6.9|9.21|6.8|0
1678684500000|2023-03-13 05:15:00|9.32|6.89|9.47|7|9.49|7.02|9.32|6.89|0
1678684800000|2023-03-13 05:20:00|9.46|6.99|9.4|6.95|9.46|6.99|9.38|6.93|0
1678685100000|2023-03-13 05:25:00|9.39|6.94|9.32|6.89|9.39|6.94|9.3|6.87|0
1678685400000|2023-03-13 05:30:00|9.33|6.9|9.27|6.86|9.33|6.9|9.19|6.79|0
1678685700000|2023-03-13 05:35:00|9.28|6.87|9.22|6.81|9.3|6.88|9.2|6.8|0
1678686000000|2023-03-13 05:40:00|9.23|6.82|9.44|6.98|9.45|6.98|9.22|6.81|0
1678686300000|2023-03-13 05:45:00|9.47|7|9.67|7.14|9.67|7.14|9.46|6.99|0
1678686600000|2023-03-13 05:50:00|9.66|7.12|9.59|7.09|9.67|7.15|9.58|7.08|0
1678686900000|2023-03-13 05:55:00|9.58|7.08|9.58|7.08|9.61|7.1|9.52|7.04|0
1678687200000|2023-03-13 06:00:00|9.57|7.07|9.62|7.11|9.63|7.12|9.54|7.05|0
1678687500000|2023-03-13 06:05:00|9.61|7.1|9.7|7.17|9.74|7.2|9.61|7.1|0
1678687800000|2023-03-13 06:10:00|9.69|7.16|9.74|7.2|9.79|7.24|9.67|7.15|0
1678688100000|2023-03-13 06:15:00|9.75|7.21|9.57|7.08|9.78|7.23|9.55|7.06|0
1678688400000|2023-03-13 06:20:00|9.56|7.07|9.23|6.82|9.63|7.12|9.2|6.8|0
1678688700000|2023-03-13 06:25:00|9.21|6.81|9.26|6.85|9.28|6.86|9.18|6.78|0
1678689000000|2023-03-13 06:30:00|9.25|6.83|9.15|6.76|9.29|6.87|9.09|6.72|0
1678689300000|2023-03-13 06:35:00|9.14|6.75|9.15|6.77|9.17|6.78|9.09|6.72|0
1678689600000|2023-03-13 06:40:00|9.16|6.76|9.26|6.84|9.26|6.84|9.14|6.75|0
1678689900000|2023-03-13 06:45:00|9.25|6.83|9.44|6.98|9.45|6.98|9.23|6.82|0
1678690200000|2023-03-13 06:50:00|9.43|6.97|9.49|7.01|9.56|7.07|9.38|6.93|0
1678690500000|2023-03-13 06:55:00|9.5|7.02|9.32|6.89|9.5|7.02|9.32|6.89|0
1678690800000|2023-03-13 07:00:00|9.33|6.9|9.03|6.68|9.39|6.94|8.95|6.61|0
1678691100000|2023-03-13 07:05:00|9.02|6.66|7.09|5.24|9.02|6.66|7.09|5.24|0
1678691400000|2023-03-13 07:10:00|7.1|5.25|7.02|5.19|7.18|5.31|6.38|4.72|0
1678691700000|2023-03-13 07:15:00|7.01|5.18|7.02|5.19|7.03|5.2|6.92|5.11|0
1678692000000|2023-03-13 07:20:00|7.03|5.2|7.14|5.27|7.17|5.3|7.02|5.19|0
1678692300000|2023-03-13 07:25:00|7.15|5.28|6.87|5.08|7.15|5.28|6.85|5.06|0
1678692600000|2023-03-13 07:30:00|6.86|5.07|6.88|5.08|7|5.17|6.84|5.06|0
1678692900000|2023-03-13 07:35:00|6.89|5.09|6.97|5.15|6.97|5.15|6.83|5.05|0
1678693200000|2023-03-13 07:40:00|6.98|5.16|6.82|5.42|7.08|5.42|6.78|5.15|0
1678693500000|2023-03-13 07:45:00|6.84|5.44|6.76|5.36|6.88|5.48|6.76|5.36|0
1678693800000|2023-03-13 07:50:00|6.75|5.35|6.78|5.38|6.83|5.43|6.75|5.35|0
1678694100000|2023-03-13 07:55:00|6.77|5.37|6.74|5.34|6.79|5.39|6.74|5.34|0
1678694400000|2023-03-13 08:00:00|6.78|5.38|6.44|5.04|6.78|5.38|6.44|5.04|0
1678694700000|2023-03-13 08:05:00|6.45|5.05|7.11|5.71|7.17|5.77|6.38|4.98|0
1678695000000|2023-03-13 08:10:00|7.12|5.72|7.35|5.95|7.44|6.04|7.1|5.7|0
1678695300000|2023-03-13 08:15:00|7.34|5.94|7.18|5.78|7.48|6.08|7.17|5.77|0
1678695600000|2023-03-13 08:20:00|7.19|5.79|7.29|5.89|7.35|5.95|7.12|5.72|0
1678695900000|2023-03-13 08:25:00|7.31|5.91|6.89|5.49|7.36|5.96|6.88|5.48|0
1678696200000|2023-03-13 08:30:00|6.9|5.5|6.78|5.38|6.95|5.55|6.72|5.32|0
1678696500000|2023-03-13 08:35:00|6.79|5.39|7.21|5.81|7.3|5.9|6.71|5.31|0
1678696800000|2023-03-13 08:40:00|7.2|5.8|7.09|5.69|7.27|5.87|7.07|5.67|0
1678697100000|2023-03-13 08:45:00|7.02|5.62|6.83|5.43|7.02|5.62|6.83|5.43|0
1678697400000|2023-03-13 08:50:00|6.82|5.42|7.49|6.09|7.49|6.09|6.46|5.06|0
1678697700000|2023-03-13 08:55:00|7.54|6.14|7.26|5.86|7.59|6.19|7.26|5.86|0
1678698000000|2023-03-13 09:00:00|7.25|5.85|7.22|5.34|7.62|5.85|7.16|5.29|0
1678698300000|2023-03-13 09:05:00|7.21|5.33|7.33|5.42|7.49|5.54|7.18|5.31|0
1678698600000|2023-03-13 09:10:00|7.32|5.41|7.56|5.59|7.59|5.61|7.09|5.24|0
1678698900000|2023-03-13 09:15:00|7.53|5.57|7.13|5.27|7.56|5.59|7.13|5.27|0
1678699200000|2023-03-13 09:20:00|7.14|5.28|6.72|4.96|7.18|5.31|6.57|4.85|0
1678699500000|2023-03-13 09:25:00|6.7|4.93|8.44|6.24|8.6|6.36|6.67|4.93|0
1678699800000|2023-03-13 09:30:00|8.41|6.22|8.28|6.12|8.44|6.24|8.01|5.92|0
1678700100000|2023-03-13 09:35:00|8.17|6.04|8.85|6.54|9.01|6.66|8.12|6|0
1678700400000|2023-03-13 09:40:00|8.92|6.59|9.35|6.91|9.43|6.97|8.87|6.56|0
1678700700000|2023-03-13 09:45:00|9.38|6.93|9.59|7.09|9.9|7.32|9.37|6.92|0
1678701000000|2023-03-13 09:50:00|9.66|7.14|9.38|6.93|9.74|7.2|9.3|6.88|0
1678701300000|2023-03-13 09:55:00|9.31|6.88|8.96|6.62|9.31|6.88|8.91|6.58|0
1678701600000|2023-03-13 10:00:00|8.95|6.61|8.07|5.97|9.28|6.86|7.27|5.37|0
1678701900000|2023-03-13 10:05:00|8.09|5.98|7.69|5.68|8.15|6.02|7.54|5.58|0
1678702200000|2023-03-13 10:10:00|7.71|5.7|7.48|5.53|7.81|5.77|7.44|5.5|0
1678702500000|2023-03-13 10:15:00|7.49|5.55|7.54|5.58|7.61|5.62|7.32|5.41|0
1678702800000|2023-03-13 10:20:00|7.55|5.59|7.65|5.65|7.86|5.81|7.55|5.59|0
1678703100000|2023-03-13 10:25:00|7.66|5.66|7.83|5.79|7.91|5.85|7.66|5.66|0
1678703400000|2023-03-13 10:30:00|7.82|5.78|7.91|5.85|8.06|5.96|7.66|5.66|0
1678703700000|2023-03-13 10:35:00|7.89|5.83|7.88|5.82|7.95|5.88|7.79|5.76|0
1678704000000|2023-03-13 10:40:00|7.86|5.81|7.67|5.67|7.95|5.87|7.67|5.67|0
1678704300000|2023-03-13 10:45:00|7.64|5.64|8.03|5.94|8.04|5.94|7.49|5.54|0
1678704600000|2023-03-13 10:50:00|8.01|5.92|8.11|5.99|8.12|6|7.76|5.74|0
1678704900000|2023-03-13 10:55:00|8.12|6|8.45|6.25|8.74|6.46|8.08|5.97|0
1678705200000|2023-03-13 11:00:00|8.49|6.27|9.24|6.83|9.29|6.87|8.45|6.24|0
1678705500000|2023-03-13 11:05:00|9.25|6.84|9|6.65|9.26|6.85|8.86|6.55|0
1678705800000|2023-03-13 11:10:00|8.92|6.59|8.6|6.36|8.92|6.59|8.48|6.27|0
1678706100000|2023-03-13 11:15:00|8.58|6.34|8.43|6.23|8.65|6.39|8.37|6.19|0
1678706400000|2023-03-13 11:20:00|8.42|6.22|8.13|6.01|8.44|6.24|8.13|6.01|0
1678706700000|2023-03-13 11:25:00|8.12|6|7.99|5.91|8.17|6.04|7.79|5.76|0
1678707000000|2023-03-13 11:30:00|8.04|5.9|7.92|5.85|8.27|6.11|7.87|5.82|0
1678707300000|2023-03-13 11:35:00|7.93|5.86|8.39|6.2|8.43|6.23|7.8|5.76|0
1678707600000|2023-03-13 11:40:00|8.37|6.18|8.1|5.99|8.49|6.28|8.07|5.96|0
1678707900000|2023-03-13 11:45:00|8.12|6|8.24|6.09|8.33|6.16|8.07|5.96|0
1678708200000|2023-03-13 11:50:00|8.25|6.1|7.79|5.76|8.31|6.14|7.78|5.75|0
1678708500000|2023-03-13 11:55:00|7.78|5.75|7.93|5.86|8.28|6.12|7.74|5.72|0
1678708800000|2023-03-13 12:00:00|7.98|5.9|7.72|5.7|8.23|6.08|7.68|5.68|0
1678709100000|2023-03-13 12:05:00|7.66|5.66|7.24|5.35|7.67|5.67|7.17|5.3|0
1678709400000|2023-03-13 12:10:00|7.22|5.34|7.12|5.26|7.25|5.36|6.62|4.89|0
1678709700000|2023-03-13 12:15:00|7.13|5.27|7.65|5.66|7.74|5.72|6.97|5.15|0
1678710000000|2023-03-13 12:20:00|7.66|5.68|8.33|6.15|8.33|6.15|7.66|5.68|0
1678710300000|2023-03-13 12:25:00|8.38|6.19|8.36|6.18|8.72|6.44|8.16|6.03|0
1678710600000|2023-03-13 12:30:00|8.32|6.15|8.03|5.94|8.55|6.32|7.97|5.89|0
1678710900000|2023-03-13 12:35:00|8.05|5.95|7.55|5.58|8.05|5.95|7.3|5.39|0
1678711200000|2023-03-13 12:40:00|7.52|5.56|7.16|5.29|7.53|5.57|7.11|5.26|0
1678711500000|2023-03-13 12:45:00|7.12|5.26|6.61|4.88|7.12|5.26|6.5|4.81|0
1678711800000|2023-03-13 12:50:00|6.67|4.93|9.49|7.01|10|7.39|6.64|4.91|0
1678712100000|2023-03-13 12:55:00|9.51|7.03|7.91|5.85|9.96|7.36|7.91|5.85|0
1678712400000|2023-03-13 13:00:00|7.95|5.88|7.85|5.81|8.13|6.01|7.45|5.5|0
1678712700000|2023-03-13 13:05:00|7.81|5.77|8.52|6.29|8.52|6.29|7.6|5.62|0
1678713000000|2023-03-13 13:10:00|8.48|6.27|8.48|6.27|8.81|6.51|8.42|6.22|0
1678713300000|2023-03-13 13:15:00|8.46|6.26|8.5|6.28|8.83|6.53|8.45|6.24|0
1678713600000|2023-03-13 13:20:00|8.54|6.31|8.42|6.22|8.66|6.4|8.32|6.15|0
1678713900000|2023-03-13 13:25:00|8.38|6.19|7.66|5.67|8.38|6.19|7.56|5.59|0
1678714200000|2023-03-13 13:30:00|7.7|5.69|8.05|5.95|8.5|6.28|7.53|5.56|0
1678714500000|2023-03-13 13:35:00|8.04|5.94|8.18|6.04|8.33|6.15|7.82|5.78|0
1678714800000|2023-03-13 13:40:00|8.22|6.08|7.79|5.76|8.37|6.19|7.62|5.63|0
1678715100000|2023-03-13 13:45:00|7.8|5.7|8.87|6.55|8.98|6.64|7.45|5.51|0
1678715400000|2023-03-13 13:50:00|8.89|6.57|6.79|5.02|9.14|6.76|6.37|4.71|0
1678715700000|2023-03-13 13:55:00|6.77|5.01|7.08|5.23|7.39|5.46|6.57|4.86|0
1678716000000|2023-03-13 14:00:00|7.02|5.19|7.14|5.28|7.27|5.37|6.74|4.98|0
1678716300000|2023-03-13 14:05:00|7.1|5.25|7.08|5.23|7.88|5.82|6.62|4.9|0
1678716600000|2023-03-13 14:10:00|7.16|5.29|6.65|4.92|7.19|5.32|6.4|4.73|0
1678716900000|2023-03-13 14:15:00|6.57|4.85|7.84|5.8|8.56|6.33|6.46|4.77|0
1678717200000|2023-03-13 14:20:00|7.88|5.82|7.16|5.29|8.25|6.1|7|5.18|0
1678717500000|2023-03-13 14:25:00|7.25|5.36|7.22|5.34|7.66|5.66|6.89|5.1|0
1678717800000|2023-03-13 14:30:00|7.19|5.32|7.51|5.55|8.01|5.92|7.19|5.32|0
1678718100000|2023-03-13 14:35:00|7.54|5.57|7.06|5.22|7.65|5.65|7.02|5.19|0
1678718400000|2023-03-13 14:40:00|7.13|5.27|7.46|5.51|7.6|5.62|6.69|4.95|0
1678718700000|2023-03-13 14:45:00|7.49|5.54|7.29|5.39|7.72|5.7|7.06|5.22|0
1678719000000|2023-03-13 14:50:00|7.37|5.44|6.94|5.13|7.46|5.52|6.59|4.87|0
1678719300000|2023-03-13 14:55:00|7.02|5.19|7.1|5.25|8.43|6.23|7|5.17|0
1678719600000|2023-03-13 15:00:00|7.19|5.31|7.22|5.33|7.74|5.72|6.95|5.13|0
1678719900000|2023-03-13 15:05:00|7.17|5.3|6.83|5.05|7.34|5.43|6.63|4.9|0
1678720200000|2023-03-13 15:10:00|6.8|5.03|7.03|5.2|7.49|5.53|6.8|5.03|0
1678720500000|2023-03-13 15:15:00|7.01|5.18|7.09|5.24|7.3|5.4|6.9|5.1|0
1678720800000|2023-03-13 15:20:00|7.15|5.28|6.98|5.16|7.37|5.45|6.71|4.96|0
1678721100000|2023-03-13 15:25:00|6.95|5.14|7.52|5.56|7.57|5.6|6.91|5.11|0
1678721400000|2023-03-13 15:30:00|7.53|5.57|6.08|4.49|7.57|5.59|6.08|4.49|0
1678721700000|2023-03-13 15:35:00|6.1|4.51|5.83|4.31|6.1|4.51|5.71|4.22|0
1678722000000|2023-03-13 15:40:00|6.71|4.96|6.66|4.92|6.76|5|6.66|4.92|0
1678722300000|2023-03-13 15:45:00|6.67|4.93|7.04|5.2|7.12|5.26|6.43|4.75|0
1678722600000|2023-03-13 15:50:00|6.99|5.17|6.34|4.69|7.05|5.21|5.97|4.41|0
1678722900000|2023-03-13 15:55:00|6.18|4.57|7.06|5.22|7.37|5.45|6.18|4.57|0
1678723200000|2023-03-13 16:00:00|7.07|5.23|6.84|5.06|7.67|5.67|6.69|4.95|0
1678723500000|2023-03-13 16:05:00|6.88|5.08|7.36|5.44|7.39|5.46|6.8|5.03|0
1678723800000|2023-03-13 16:10:00|7.35|5.43|6.86|5.07|7.36|5.44|6.66|4.92|0
1678724100000|2023-03-13 16:15:00|6.85|5.02|6.75|4.99|7.23|5.34|6.71|4.96|0
1678724400000|2023-03-13 16:20:00|6.78|5.01|6.37|4.71|6.9|5.1|6.36|4.7|0
1678724700000|2023-03-13 16:25:00|6.38|4.72|6.89|5.09|6.93|5.13|6.31|4.66|0
1678725000000|2023-03-13 16:30:00|6.96|5.14|7.06|5.22|7.09|5.24|6.41|4.74|0
1678725300000|2023-03-13 16:35:00|7.04|5.2|7.68|5.68|8.01|5.92|7.04|5.2|0
1678725600000|2023-03-13 16:40:00|7.67|5.67|7.78|5.75|8.16|6.03|7.64|5.65|0
1678725900000|2023-03-13 16:45:00|7.79|5.76|7.07|5.22|7.92|5.86|6.98|5.16|0
1678726200000|2023-03-13 16:50:00|7.11|5.26|7.23|5.34|7.36|5.44|6.93|5.13|0
1678726500000|2023-03-13 16:55:00|7.26|5.36|7.7|5.69|7.84|5.79|7.12|5.26|0
1678726800000|2023-03-13 17:00:00|7.73|5.71|7.89|5.83|8.13|6.01|7.15|5.29|0
1678727100000|2023-03-13 17:05:00|7.85|5.8|8.25|6.1|8.26|6.11|7.68|5.68|0
1678727400000|2023-03-13 17:10:00|8.22|6.08|7.81|5.77|8.35|6.17|7.6|5.62|0
1678727700000|2023-03-13 17:15:00|7.77|5.74|7.85|5.8|8.1|5.99|7.58|5.6|0
1678728000000|2023-03-13 17:20:00|7.82|5.78|7.54|5.58|7.89|5.83|7.53|5.57|0
1678728300000|2023-03-13 17:25:00|7.53|5.57|7.67|5.67|7.76|5.73|7.42|5.48|0
1678728600000|2023-03-13 17:30:00|7.64|5.65|7.31|5.41|7.73|5.72|7.31|5.41|0
1678728900000|2023-03-13 17:35:00|7.3|5.4|8.18|6.05|8.35|6.17|7.26|5.36|0
1678729200000|2023-03-13 17:40:00|8.21|6.07|7.88|5.82|8.31|6.14|7.56|5.59|0
1678729500000|2023-03-13 17:45:00|7.89|5.83|7.68|5.68|7.94|5.87|7.62|5.63|0
1678729800000|2023-03-13 17:50:00|7.71|5.7|7.7|5.69|7.97|5.89|7.68|5.68|0
1678730100000|2023-03-13 17:55:00|7.71|5.7|7.95|5.88|8.05|5.95|7.69|5.69|0
1678730400000|2023-03-13 18:00:00|8|5.87|8.18|6.05|8.46|6.26|7.9|5.84|0
1678730700000|2023-03-13 18:05:00|8.2|6.06|7.95|5.87|8.3|6.13|7.95|5.87|0
1678731000000|2023-03-13 18:10:00|7.92|5.86|7.68|5.68|8.14|6.02|7.45|5.51|0
1678731300000|2023-03-13 18:15:00|7.72|5.7|7.74|5.72|7.95|5.87|7.66|5.66|0
1678731600000|2023-03-13 18:20:00|7.75|5.73|7.91|5.85|7.96|5.88|7.63|5.64|0
1678731900000|2023-03-13 18:25:00|7.96|5.88|7.75|5.73|8.14|6.02|7.57|5.6|0
1678732200000|2023-03-13 18:30:00|7.84|5.79|7.87|5.82|8.3|6.13|7.81|5.77|0
1678732500000|2023-03-13 18:35:00|7.88|5.83|7.62|5.64|8.01|5.92|7.44|5.5|0
1678732800000|2023-03-13 18:40:00|7.64|5.6|7.78|5.75|8.02|5.93|7.51|5.55|0
1678733100000|2023-03-13 18:45:00|7.77|5.74|7.65|5.65|7.79|5.75|7.47|5.52|0
1678733400000|2023-03-13 18:50:00|7.62|5.63|7.68|5.67|7.78|5.75|7.52|5.56|0
1678733700000|2023-03-13 18:55:00|7.73|5.71|7.77|5.74|7.85|5.8|7.61|5.63|0
1678734000000|2023-03-13 19:00:00|7.8|5.77|7.38|5.45|7.98|5.89|7.38|5.45|0
1678734300000|2023-03-13 19:05:00|7.39|5.46|7.42|5.49|7.88|5.82|7.33|5.42|0
1678734600000|2023-03-13 19:10:00|7.48|5.53|7.54|5.58|7.7|5.69|7.15|5.29|0
1678734900000|2023-03-13 19:15:00|7.57|5.59|7.22|5.33|7.65|5.65|7.22|5.33|0
1678735200000|2023-03-13 19:20:00|7.23|5.34|6.68|4.93|7.24|5.35|6.61|4.89|0
1678735500000|2023-03-13 19:25:00|6.64|4.91|6.68|4.94|6.68|4.94|6.35|4.69|0
1678735800000|2023-03-13 19:30:00|6.71|4.96|6.97|5.15|7.04|5.21|6.67|4.93|0
1678736100000|2023-03-13 19:35:00|6.99|5.17|7.17|5.3|7.18|5.31|6.86|5.07|0
1678736400000|2023-03-13 19:40:00|7.15|5.29|7.15|5.28|7.47|5.52|6.99|5.17|0
1678736700000|2023-03-13 19:45:00|7.11|5.25|6.88|5.09|7.22|5.33|6.87|5.08|0
1678737000000|2023-03-13 19:50:00|6.89|4.98|6.59|4.87|6.89|5.04|6.56|4.85|0
1678737300000|2023-03-13 19:55:00|6.68|4.94|7.79|5.76|7.8|5.77|6.33|4.68|0
1678737600000|2023-03-13 20:00:00|7.78|5.75|7.77|5.74|8.13|6.01|7.61|5.62|0
1678737900000|2023-03-13 20:05:00|7.76|5.73|7.96|5.88|8.04|5.95|7.73|5.71|0
1678738200000|2023-03-13 20:10:00|7.98|5.9|7.92|5.86|7.98|5.9|7.85|5.8|0
1678738500000|2023-03-13 20:15:00|7.95|5.85|7.89|5.83|8.04|5.94|7.86|5.81|0
1678738800000|2023-03-13 20:20:00|7.87|5.82|7.76|5.74|7.9|5.84|7.74|5.72|0
1678739100000|2023-03-13 20:25:00|7.77|5.73|7.72|5.7|7.78|5.75|7.71|5.7|0
1678739400000|2023-03-13 20:30:00|7.74|5.71|7.7|5.69|7.75|5.73|7.7|5.69|0
1678739700000|2023-03-13 20:35:00|7.69|5.7|7.85|5.8|7.92|5.85|7.69|5.7|0
1678740000000|2023-03-13 20:40:00|7.86|5.81|7.2|5.32|7.86|5.81|7.2|5.32|0
1678740300000|2023-03-13 20:45:00|7.21|5.33|7.67|5.67|7.68|5.68|7.21|5.33|0
1678740600000|2023-03-13 20:50:00|7.68|5.66|7.66|5.66|7.68|5.68|7.56|5.59|0
1678740900000|2023-03-13 20:55:00|7.67|5.67|7.62|5.63|7.71|5.7|7.58|5.6|0
1678741200000|2023-03-13 21:00:00|7.63|5.64|7.61|5.63|7.65|5.65|7.61|5.63|0
1678741500000|2023-03-13 21:05:00|7.62|5.64|7.62|5.63|7.63|5.64|7.62|5.63|0
1678741800000|2023-03-13 21:10:00|7.61|5.62|7.61|5.63|7.61|5.63|7.61|5.62|0
1678742100000|2023-03-13 21:15:00|7.6|5.62|7.61|5.63|7.61|5.63|7.6|5.62|0
1678742400000|2023-03-13 21:20:00|7.6|5.62|7.59|5.61|7.61|5.63|7.58|5.6|0
1678742700000|2023-03-13 21:25:00|7.6|5.62|7.56|5.59|7.6|5.62|7.56|5.59|0
1678743000000|2023-03-13 21:30:00|7.58|5.6|7.57|5.6|7.58|5.6|7.57|5.59|0
1678743300000|2023-03-13 21:35:00|7.58|5.61|7.6|5.62|7.6|5.62|7.58|5.61|0
1678743600000|2023-03-13 21:40:00|7.61|5.61|7.62|5.63|7.63|5.64|7.59|5.61|0
1678743900000|2023-03-13 21:45:00|7.63|5.64|7.61|5.63|7.63|5.64|7.61|5.63|0
1678744500000|2023-03-13 21:55:00|7.59|5.62|7.61|5.62|7.62|5.63|7.59|5.61|0
1678744800000|2023-03-13 22:00:00|7.6|5.61|7.7|5.69|7.82|5.78|7.6|5.61|0
1678745100000|2023-03-13 22:05:00|7.67|5.67|7.59|5.61|7.69|5.68|7.43|5.49|0
1678745400000|2023-03-13 22:10:00|7.6|5.62|7.59|5.61|7.66|5.66|7.51|5.55|0
1678745700000|2023-03-13 22:15:00|7.61|5.62|7.55|5.58|7.65|5.65|7.53|5.57|0
1678746000000|2023-03-13 22:20:00|7.56|5.59|7.7|5.69|7.72|5.71|7.52|5.56|0
1678746300000|2023-03-13 22:25:00|7.69|5.68|7.89|5.83|7.89|5.83|7.6|5.62|0
1678746600000|2023-03-13 22:30:00|7.88|5.82|7.85|5.8|7.91|5.85|7.78|5.75|0
1678746900000|2023-03-13 22:35:00|7.86|5.81|7.86|5.81|7.9|5.84|7.84|5.79|0
1678747200000|2023-03-13 22:40:00|7.87|5.82|7.81|5.78|7.9|5.84|7.81|5.77|0
1678747500000|2023-03-13 22:45:00|7.8|5.77|7.78|5.75|7.84|5.79|7.78|5.75|0
1678747800000|2023-03-13 22:50:00|7.79|5.76|7.84|5.8|7.85|5.8|7.77|5.74|0
1678748100000|2023-03-13 22:55:00|7.83|5.79|7.91|5.85|7.92|5.86|7.81|5.78|0
1678748400000|2023-03-13 23:00:00|7.92|5.86|7.9|5.84|7.93|5.86|7.78|5.75|0
1678748700000|2023-03-13 23:05:00|7.89|5.83|7.87|5.82|7.91|5.85|7.84|5.79|0
1678749000000|2023-03-13 23:10:00|7.86|5.81|7.85|5.8|7.88|5.83|7.81|5.77|0
1678749300000|2023-03-13 23:15:00|7.86|5.81|7.87|5.82|7.88|5.83|7.81|5.77|0
1678749600000|2023-03-13 23:20:00|7.88|5.83|7.8|5.76|7.91|5.84|7.79|5.76|0
1678749900000|2023-03-13 23:25:00|7.79|5.72|7.55|5.58|7.79|5.72|7.49|5.53|0
1678750200000|2023-03-13 23:30:00|7.56|5.59|7.6|5.62|7.61|5.62|7.52|5.56|0
1678750500000|2023-03-13 23:35:00|7.59|5.61|7.67|5.67|7.69|5.69|7.59|5.61|0
1678750800000|2023-03-13 23:40:00|7.66|5.66|7.7|5.69|7.75|5.73|7.66|5.66|0
1678751100000|2023-03-13 23:45:00|7.69|5.68|7.73|5.71|7.75|5.73|7.66|5.66|0
1678751400000|2023-03-13 23:50:00|7.74|5.72|7.55|5.58|7.76|5.74|7.55|5.58|0
1678751700000|2023-03-13 23:55:00|7.57|5.6|7.48|5.53|7.62|5.63|7.47|5.52|0
1678667100000|2023-03-13 00:25:00|9.44|6.98|9.59|7.09|9.59|7.09|9.43|6.97|0
1678667400000|2023-03-13 00:30:00|9.58|7.08|9.58|7.08|9.65|7.13|9.49|7.02|0
1678667700000|2023-03-13 00:35:00|9.57|7.07|9.29|6.87|9.57|7.07|9.25|6.84|0
1678668000000|2023-03-13 00:40:00|9.28|6.86|9.21|6.8|9.28|6.86|9.05|6.69|0
1678668300000|2023-03-13 00:45:00|9.2|6.81|9.28|6.86|9.31|6.88|9.05|6.69|0
1678668600000|2023-03-13 00:50:00|9.26|6.85|9.18|6.78|9.28|6.86|9.11|6.73|0
1678668900000|2023-03-13 00:55:00|9.19|6.79|9.14|6.76|9.22|6.81|9.09|6.72|0
1678669200000|2023-03-13 01:00:00|9.13|6.75|9.27|6.85|9.37|6.93|8.97|6.63|0
1678669500000|2023-03-13 01:05:00|9.26|6.84|8.94|6.61|9.26|6.84|8.94|6.61|0
1678669800000|2023-03-13 01:10:00|8.93|6.6|8.74|6.46|8.93|6.6|8.72|6.45|0
1678670100000|2023-03-13 01:15:00|8.72|6.45|8.43|6.23|8.86|6.55|8.42|6.22|0
1678670400000|2023-03-13 01:20:00|8.44|6.24|8.02|5.93|8.44|6.24|8|5.91|0
1678670700000|2023-03-13 01:25:00|8.03|5.94|8.13|6.01|8.23|6.08|8.02|5.93|0
1678671000000|2023-03-13 01:30:00|8.11|6|8.08|5.97|8.15|6.02|7.98|5.9|0
1678671300000|2023-03-13 01:35:00|8.07|5.96|8.08|5.97|8.09|5.98|7.97|5.89|0
1678671600000|2023-03-13 01:40:00|8.07|5.96|8.29|6.12|8.34|6.16|8.07|5.96|0
1678671900000|2023-03-13 01:45:00|8.27|6.13|8.31|6.14|8.4|6.21|8.2|6.06|0
1678672200000|2023-03-13 01:50:00|8.3|6.13|8.14|6.01|8.34|6.16|8.11|5.99|0
1678672500000|2023-03-13 01:55:00|8.13|6|8.23|6.09|8.25|6.1|8.04|5.94|0
1678672800000|2023-03-13 02:00:00|8.25|6.1|8.39|6.2|8.47|6.26|8.14|6.01|0
1678673100000|2023-03-13 02:05:00|8.4|6.21|8.42|6.22|8.53|6.31|8.38|6.19|0
1678673400000|2023-03-13 02:10:00|8.43|6.23|8.52|6.3|8.52|6.3|8.34|6.16|0
1678673700000|2023-03-13 02:15:00|8.51|6.29|8.55|6.32|8.56|6.33|8.36|6.18|0
1678674000000|2023-03-13 02:20:00|8.56|6.33|8.75|6.47|8.82|6.52|8.49|6.28|0
1678674300000|2023-03-13 02:25:00|8.77|6.48|8.85|6.54|8.97|6.63|8.73|6.46|0
1678674600000|2023-03-13 02:30:00|8.86|6.55|9.22|6.81|9.34|6.9|8.86|6.55|0
1678674900000|2023-03-13 02:35:00|9.23|6.83|9.21|6.81|9.46|6.99|9.07|6.7|0
1678675200000|2023-03-13 02:40:00|9.2|6.8|9.25|6.83|9.31|6.88|9.02|6.67|0
1678675500000|2023-03-13 02:45:00|9.28|6.86|9.19|6.79|9.36|6.92|9.07|6.7|0
1678675800000|2023-03-13 02:50:00|9.2|6.8|9.33|6.9|9.38|6.93|9.2|6.8|0
1678676100000|2023-03-13 02:55:00|9.32|6.89|9.37|6.92|9.45|6.98|9.28|6.86|0
1678676400000|2023-03-13 03:00:00|9.38|6.93|9.4|6.95|9.4|6.95|9.31|6.88|0
1678676700000|2023-03-13 03:05:00|9.39|6.94|9.53|7.04|9.59|7.09|9.3|6.88|0
1678677000000|2023-03-13 03:10:00|9.55|7.06|9.55|7.06|9.58|7.08|9.49|7.01|0
1678677300000|2023-03-13 03:15:00|9.54|7.05|9.5|7.02|9.59|7.09|9.49|7.01|0
1678677600000|2023-03-13 03:20:00|9.48|7.01|9.46|6.99|9.48|7.01|9.32|6.89|0
1678677900000|2023-03-13 03:25:00|9.47|7|9.43|6.97|9.47|7|9.4|6.95|0
1678678200000|2023-03-13 03:30:00|9.44|6.96|9.36|6.92|9.44|6.96|9.29|6.86|0
1678678500000|2023-03-13 03:35:00|9.35|6.91|9.55|7.06|9.71|7.17|9.32|6.89|0
1678678800000|2023-03-13 03:40:00|9.54|7.05|9.53|7.04|9.6|7.1|9.52|7.03|0
1678679100000|2023-03-13 03:45:00|9.54|7.05|9.43|6.97|9.59|7.09|9.43|6.97|0
1678679400000|2023-03-13 03:50:00|9.44|6.98|9.45|6.98|9.49|7.02|9.44|6.98|0
1678679700000|2023-03-13 03:55:00|9.46|6.99|9.38|6.94|9.47|7|9.38|6.94|0
1678680000000|2023-03-13 04:00:00|9.39|6.95|9.49|7.02|9.56|7.06|9.38|6.94|0
1678680300000|2023-03-13 04:05:00|9.48|7.01|9.43|6.97|9.5|7.02|9.38|6.94|0
1678680600000|2023-03-13 04:10:00|9.41|6.96|9.42|6.96|9.43|6.97|9.36|6.92|0
1678680900000|2023-03-13 04:15:00|9.41|6.95|9.37|6.92|9.41|6.96|9.35|6.91|0
1678681200000|2023-03-13 04:20:00|9.38|6.93|9.4|6.94|9.45|6.99|9.37|6.92|0
1678681500000|2023-03-13 04:25:00|9.38|6.93|9.32|6.89|9.38|6.93|9.32|6.89|0
1678681800000|2023-03-13 04:30:00|9.34|6.9|9.32|6.89|9.34|6.9|9.22|6.82|0
1678682100000|2023-03-13 04:35:00|9.31|6.88|9.29|6.86|9.34|6.9|9.25|6.84|0
1678682400000|2023-03-13 04:40:00|9.28|6.87|9.23|6.82|9.31|6.88|9.23|6.82|0
1678682700000|2023-03-13 04:45:00|9.27|6.85|9.28|6.86|9.29|6.87|9.25|6.84|0
1678683000000|2023-03-13 04:50:00|9.29|6.87|9.26|6.85|9.36|6.92|9.26|6.85|0
1678683300000|2023-03-13 04:55:00|9.27|6.86|9.3|6.87|9.31|6.88|9.19|6.79|0
1678683600000|2023-03-13 05:00:00|9.31|6.88|9.23|6.83|9.31|6.88|9.21|6.8|0
1678683900000|2023-03-13 05:05:00|9.24|6.84|9.26|6.85|9.29|6.87|9.19|6.79|0
1678684200000|2023-03-13 05:10:00|9.28|6.86|9.33|6.9|9.34|6.9|9.21|6.8|0
1678684500000|2023-03-13 05:15:00|9.32|6.89|9.47|7|9.49|7.02|9.32|6.89|0
1678684800000|2023-03-13 05:20:00|9.46|6.99|9.4|6.95|9.46|6.99|9.38|6.93|0
1678685100000|2023-03-13 05:25:00|9.39|6.94|9.32|6.89|9.39|6.94|9.3|6.87|0
1678685400000|2023-03-13 05:30:00|9.33|6.9|9.27|6.86|9.33|6.9|9.19|6.79|0
1678685700000|2023-03-13 05:35:00|9.28|6.87|9.22|6.81|9.3|6.88|9.2|6.8|0
1678686000000|2023-03-13 05:40:00|9.23|6.82|9.44|6.98|9.45|6.98|9.22|6.81|0
1678686300000|2023-03-13 05:45:00|9.47|7|9.67|7.14|9.67|7.14|9.46|6.99|0
1678686600000|2023-03-13 05:50:00|9.66|7.12|9.59|7.09|9.67|7.15|9.58|7.08|0
1678686900000|2023-03-13 05:55:00|9.58|7.08|9.58|7.08|9.61|7.1|9.52|7.04|0
1678687200000|2023-03-13 06:00:00|9.57|7.07|9.62|7.11|9.63|7.12|9.54|7.05|0
1678687500000|2023-03-13 06:05:00|9.61|7.1|9.7|7.17|9.74|7.2|9.61|7.1|0
1678687800000|2023-03-13 06:10:00|9.69|7.16|9.74|7.2|9.79|7.24|9.67|7.15|0
1678688100000|2023-03-13 06:15:00|9.75|7.21|9.57|7.08|9.78|7.23|9.55|7.06|0
1678688400000|2023-03-13 06:20:00|9.56|7.07|9.23|6.82|9.63|7.12|9.2|6.8|0
1678688700000|2023-03-13 06:25:00|9.21|6.81|9.26|6.85|9.28|6.86|9.18|6.78|0
1678689000000|2023-03-13 06:30:00|9.25|6.83|9.15|6.76|9.29|6.87|9.09|6.72|0
1678689300000|2023-03-13 06:35:00|9.14|6.75|9.15|6.77|9.17|6.78|9.09|6.72|0
1678689600000|2023-03-13 06:40:00|9.16|6.76|9.26|6.84|9.26|6.84|9.14|6.75|0
1678689900000|2023-03-13 06:45:00|9.25|6.83|9.44|6.98|9.45|6.98|9.23|6.82|0
1678690200000|2023-03-13 06:50:00|9.43|6.97|9.49|7.01|9.56|7.07|9.38|6.93|0
1678690500000|2023-03-13 06:55:00|9.5|7.02|9.32|6.89|9.5|7.02|9.32|6.89|0
1678690800000|2023-03-13 07:00:00|9.33|6.9|9.03|6.68|9.39|6.94|8.95|6.61|0
1678691100000|2023-03-13 07:05:00|9.02|6.66|7.09|5.24|9.02|6.66|7.09|5.24|0
1678691400000|2023-03-13 07:10:00|7.1|5.25|7.02|5.19|7.18|5.31|6.38|4.72|0
1678691700000|2023-03-13 07:15:00|7.01|5.18|7.02|5.19|7.03|5.2|6.92|5.11|0
1678692000000|2023-03-13 07:20:00|7.03|5.2|7.14|5.27|7.17|5.3|7.02|5.19|0
1678692300000|2023-03-13 07:25:00|7.15|5.28|6.87|5.08|7.15|5.28|6.85|5.06|0
1678692600000|2023-03-13 07:30:00|6.86|5.07|6.88|5.08|7|5.17|6.84|5.06|0
1678692900000|2023-03-13 07:35:00|6.89|5.09|6.97|5.15|6.97|5.15|6.83|5.05|0
1678693200000|2023-03-13 07:40:00|6.98|5.16|6.82|5.42|7.08|5.42|6.78|5.15|0
1678693500000|2023-03-13 07:45:00|6.84|5.44|6.76|5.36|6.88|5.48|6.76|5.36|0
1678693800000|2023-03-13 07:50:00|6.75|5.35|6.78|5.38|6.83|5.43|6.75|5.35|0
1678694100000|2023-03-13 07:55:00|6.77|5.37|6.74|5.34|6.79|5.39|6.74|5.34|0
1678694400000|2023-03-13 08:00:00|6.78|5.38|6.44|5.04|6.78|5.38|6.44|5.04|0
1678694700000|2023-03-13 08:05:00|6.45|5.05|7.11|5.71|7.17|5.77|6.38|4.98|0
1678695000000|2023-03-13 08:10:00|7.12|5.72|7.35|5.95|7.44|6.04|7.1|5.7|0
1678695300000|2023-03-13 08:15:00|7.34|5.94|7.18|5.78|7.48|6.08|7.17|5.77|0
1678695600000|2023-03-13 08:20:00|7.19|5.79|7.29|5.89|7.35|5.95|7.12|5.72|0
1678695900000|2023-03-13 08:25:00|7.31|5.91|6.89|5.49|7.36|5.96|6.88|5.48|0
1678696200000|2023-03-13 08:30:00|6.9|5.5|6.78|5.38|6.95|5.55|6.72|5.32|0
1678696500000|2023-03-13 08:35:00|6.79|5.39|7.21|5.81|7.3|5.9|6.71|5.31|0
1678696800000|2023-03-13 08:40:00|7.2|5.8|7.09|5.69|7.27|5.87|7.07|5.67|0
1678697100000|2023-03-13 08:45:00|7.02|5.62|6.83|5.43|7.02|5.62|6.83|5.43|0
1678697400000|2023-03-13 08:50:00|6.82|5.42|7.49|6.09|7.49|6.09|6.46|5.06|0
1678697700000|2023-03-13 08:55:00|7.54|6.14|7.26|5.86|7.59|6.19|7.26|5.86|0
1678698000000|2023-03-13 09:00:00|7.25|5.85|7.22|5.34|7.62|5.85|7.16|5.29|0
1678698300000|2023-03-13 09:05:00|7.21|5.33|7.33|5.42|7.49|5.54|7.18|5.31|0
1678698600000|2023-03-13 09:10:00|7.32|5.41|7.56|5.59|7.59|5.61|7.09|5.24|0
1678698900000|2023-03-13 09:15:00|7.53|5.57|7.13|5.27|7.56|5.59|7.13|5.27|0
1678699200000|2023-03-13 09:20:00|7.14|5.28|6.72|4.96|7.18|5.31|6.57|4.85|0
1678699500000|2023-03-13 09:25:00|6.7|4.93|8.44|6.24|8.6|6.36|6.67|4.93|0
1678699800000|2023-03-13 09:30:00|8.41|6.22|8.28|6.12|8.44|6.24|8.01|5.92|0
1678700100000|2023-03-13 09:35:00|8.17|6.04|8.85|6.54|9.01|6.66|8.12|6|0
1678700400000|2023-03-13 09:40:00|8.92|6.59|9.35|6.91|9.43|6.97|8.87|6.56|0
1678700700000|2023-03-13 09:45:00|9.38|6.93|9.59|7.09|9.9|7.32|9.37|6.92|0
1678701000000|2023-03-13 09:50:00|9.66|7.14|9.38|6.93|9.74|7.2|9.3|6.88|0
1678701300000|2023-03-13 09:55:00|9.31|6.88|8.96|6.62|9.31|6.88|8.91|6.58|0
1678701600000|2023-03-13 10:00:00|8.95|6.61|8.07|5.97|9.28|6.86|7.27|5.37|0
1678701900000|2023-03-13 10:05:00|8.09|5.98|7.69|5.68|8.15|6.02|7.54|5.58|0
1678702200000|2023-03-13 10:10:00|7.71|5.7|7.48|5.53|7.81|5.77|7.44|5.5|0
1678702500000|2023-03-13 10:15:00|7.49|5.55|7.54|5.58|7.61|5.62|7.32|5.41|0
1678702800000|2023-03-13 10:20:00|7.55|5.59|7.65|5.65|7.86|5.81|7.55|5.59|0
1678703100000|2023-03-13 10:25:00|7.66|5.66|7.83|5.79|7.91|5.85|7.66|5.66|0
1678703400000|2023-03-13 10:30:00|7.82|5.78|7.91|5.85|8.06|5.96|7.66|5.66|0
1678703700000|2023-03-13 10:35:00|7.89|5.83|7.88|5.82|7.95|5.88|7.79|5.76|0
1678704000000|2023-03-13 10:40:00|7.86|5.81|7.67|5.67|7.95|5.87|7.67|5.67|0
1678704300000|2023-03-13 10:45:00|7.64|5.64|8.03|5.94|8.04|5.94|7.49|5.54|0
1678704600000|2023-03-13 10:50:00|8.01|5.92|8.11|5.99|8.12|6|7.76|5.74|0
1678704900000|2023-03-13 10:55:00|8.12|6|8.45|6.25|8.74|6.46|8.08|5.97|0
1678705200000|2023-03-13 11:00:00|8.49|6.27|9.24|6.83|9.29|6.87|8.45|6.24|0
1678705500000|2023-03-13 11:05:00|9.25|6.84|9|6.65|9.26|6.85|8.86|6.55|0
1678705800000|2023-03-13 11:10:00|8.92|6.59|8.6|6.36|8.92|6.59|8.48|6.27|0
1678706100000|2023-03-13 11:15:00|8.58|6.34|8.43|6.23|8.65|6.39|8.37|6.19|0
1678706400000|2023-03-13 11:20:00|8.42|6.22|8.13|6.01|8.44|6.24|8.13|6.01|0
1678706700000|2023-03-13 11:25:00|8.12|6|7.99|5.91|8.17|6.04|7.79|5.76|0
1678707000000|2023-03-13 11:30:00|8.04|5.9|7.92|5.85|8.27|6.11|7.87|5.82|0
1678707300000|2023-03-13 11:35:00|7.93|5.86|8.39|6.2|8.43|6.23|7.8|5.76|0
1678707600000|2023-03-13 11:40:00|8.37|6.18|8.1|5.99|8.49|6.28|8.07|5.96|0
1678707900000|2023-03-13 11:45:00|8.12|6|8.24|6.09|8.33|6.16|8.07|5.96|0
1678708200000|2023-03-13 11:50:00|8.25|6.1|7.79|5.76|8.31|6.14|7.78|5.75|0
1678708500000|2023-03-13 11:55:00|7.78|5.75|7.93|5.86|8.28|6.12|7.74|5.72|0
1678708800000|2023-03-13 12:00:00|7.98|5.9|7.72|5.7|8.23|6.08|7.68|5.68|0
1678709100000|2023-03-13 12:05:00|7.66|5.66|7.24|5.35|7.67|5.67|7.17|5.3|0
1678709400000|2023-03-13 12:10:00|7.22|5.34|7.12|5.26|7.25|5.36|6.62|4.89|0
1678709700000|2023-03-13 12:15:00|7.13|5.27|7.65|5.66|7.74|5.72|6.97|5.15|0
1678710000000|2023-03-13 12:20:00|7.66|5.68|8.33|6.15|8.33|6.15|7.66|5.68|0
1678710300000|2023-03-13 12:25:00|8.38|6.19|8.36|6.18|8.72|6.44|8.16|6.03|0
1678710600000|2023-03-13 12:30:00|8.32|6.15|8.03|5.94|8.55|6.32|7.97|5.89|0
1678710900000|2023-03-13 12:35:00|8.05|5.95|7.55|5.58|8.05|5.95|7.3|5.39|0
1678711200000|2023-03-13 12:40:00|7.52|5.56|7.16|5.29|7.53|5.57|7.11|5.26|0
1678711500000|2023-03-13 12:45:00|7.12|5.26|6.61|4.88|7.12|5.26|6.5|4.81|0
1678711800000|2023-03-13 12:50:00|6.67|4.93|9.49|7.01|10|7.39|6.64|4.91|0
1678712100000|2023-03-13 12:55:00|9.51|7.03|7.91|5.85|9.96|7.36|7.91|5.85|0
1678712400000|2023-03-13 13:00:00|7.95|5.88|7.85|5.81|8.13|6.01|7.45|5.5|0
1678712700000|2023-03-13 13:05:00|7.81|5.77|8.52|6.29|8.52|6.29|7.6|5.62|0
1678713000000|2023-03-13 13:10:00|8.48|6.27|8.48|6.27|8.81|6.51|8.42|6.22|0
1678713300000|2023-03-13 13:15:00|8.46|6.26|8.5|6.28|8.83|6.53|8.45|6.24|0
1678713600000|2023-03-13 13:20:00|8.54|6.31|8.42|6.22|8.66|6.4|8.32|6.15|0
1678713900000|2023-03-13 13:25:00|8.38|6.19|7.66|5.67|8.38|6.19|7.56|5.59|0
1678714200000|2023-03-13 13:30:00|7.7|5.69|8.05|5.95|8.5|6.28|7.53|5.56|0
1678714500000|2023-03-13 13:35:00|8.04|5.94|8.18|6.04|8.33|6.15|7.82|5.78|0
1678714800000|2023-03-13 13:40:00|8.22|6.08|7.79|5.76|8.37|6.19|7.62|5.63|0
1678715100000|2023-03-13 13:45:00|7.8|5.7|8.87|6.55|8.98|6.64|7.45|5.51|0
1678715400000|2023-03-13 13:50:00|8.89|6.57|6.79|5.02|9.14|6.76|6.37|4.71|0
1678715700000|2023-03-13 13:55:00|6.77|5.01|7.08|5.23|7.39|5.46|6.57|4.86|0
1678716000000|2023-03-13 14:00:00|7.02|5.19|7.14|5.28|7.27|5.37|6.74|4.98|0
1678716300000|2023-03-13 14:05:00|7.1|5.25|7.08|5.23|7.88|5.82|6.62|4.9|0
1678716600000|2023-03-13 14:10:00|7.16|5.29|6.65|4.92|7.19|5.32|6.4|4.73|0
1678716900000|2023-03-13 14:15:00|6.57|4.85|7.84|5.8|8.56|6.33|6.46|4.77|0
1678717200000|2023-03-13 14:20:00|7.88|5.82|7.16|5.29|8.25|6.1|7|5.18|0
1678717500000|2023-03-13 14:25:00|7.25|5.36|7.22|5.34|7.66|5.66|6.89|5.1|0
1678717800000|2023-03-13 14:30:00|7.19|5.32|7.51|5.55|8.01|5.92|7.19|5.32|0
1678718100000|2023-03-13 14:35:00|7.54|5.57|7.06|5.22|7.65|5.65|7.02|5.19|0
1678718400000|2023-03-13 14:40:00|7.13|5.27|7.46|5.51|7.6|5.62|6.69|4.95|0
1678718700000|2023-03-13 14:45:00|7.49|5.54|7.29|5.39|7.72|5.7|7.06|5.22|0
1678719000000|2023-03-13 14:50:00|7.37|5.44|6.94|5.13|7.46|5.52|6.59|4.87|0
1678719300000|2023-03-13 14:55:00|7.02|5.19|7.1|5.25|8.43|6.23|7|5.17|0
1678719600000|2023-03-13 15:00:00|7.19|5.31|7.22|5.33|7.74|5.72|6.95|5.13|0
1678719900000|2023-03-13 15:05:00|7.17|5.3|6.83|5.05|7.34|5.43|6.63|4.9|0
1678720200000|2023-03-13 15:10:00|6.8|5.03|7.03|5.2|7.49|5.53|6.8|5.03|0
1678720500000|2023-03-13 15:15:00|7.01|5.18|7.09|5.24|7.3|5.4|6.9|5.1|0
1678720800000|2023-03-13 15:20:00|7.15|5.28|6.98|5.16|7.37|5.45|6.71|4.96|0
1678721100000|2023-03-13 15:25:00|6.95|5.14|7.52|5.56|7.57|5.6|6.91|5.11|0
1678721400000|2023-03-13 15:30:00|7.53|5.57|6.08|4.49|7.57|5.59|6.08|4.49|0
1678721700000|2023-03-13 15:35:00|6.1|4.51|5.83|4.31|6.1|4.51|5.71|4.22|0
1678722000000|2023-03-13 15:40:00|6.71|4.96|6.66|4.92|6.76|5|6.66|4.92|0
1678722300000|2023-03-13 15:45:00|6.67|4.93|7.04|5.2|7.12|5.26|6.43|4.75|0
1678722600000|2023-03-13 15:50:00|6.99|5.17|6.34|4.69|7.05|5.21|5.97|4.41|0
1678722900000|2023-03-13 15:55:00|6.18|4.57|7.06|5.22|7.37|5.45|6.18|4.57|0
1678723200000|2023-03-13 16:00:00|7.07|5.23|6.84|5.06|7.67|5.67|6.69|4.95|0
1678723500000|2023-03-13 16:05:00|6.88|5.08|7.36|5.44|7.39|5.46|6.8|5.03|0
1678723800000|2023-03-13 16:10:00|7.35|5.43|6.86|5.07|7.36|5.44|6.66|4.92|0
1678724100000|2023-03-13 16:15:00|6.85|5.02|6.75|4.99|7.23|5.34|6.71|4.96|0
1678724400000|2023-03-13 16:20:00|6.78|5.01|6.37|4.71|6.9|5.1|6.36|4.7|0
1678724700000|2023-03-13 16:25:00|6.38|4.72|6.89|5.09|6.93|5.13|6.31|4.66|0
1678725000000|2023-03-13 16:30:00|6.96|5.14|7.06|5.22|7.09|5.24|6.41|4.74|0
1678725300000|2023-03-13 16:35:00|7.04|5.2|7.68|5.68|8.01|5.92|7.04|5.2|0
1678725600000|2023-03-13 16:40:00|7.67|5.67|7.78|5.75|8.16|6.03|7.64|5.65|0
1678725900000|2023-03-13 16:45:00|7.79|5.76|7.07|5.22|7.92|5.86|6.98|5.16|0
1678726200000|2023-03-13 16:50:00|7.11|5.26|7.23|5.34|7.36|5.44|6.93|5.13|0
1678726500000|2023-03-13 16:55:00|7.26|5.36|7.7|5.69|7.84|5.79|7.12|5.26|0
1678726800000|2023-03-13 17:00:00|7.73|5.71|7.89|5.83|8.13|6.01|7.15|5.29|0
1678727100000|2023-03-13 17:05:00|7.85|5.8|8.25|6.1|8.26|6.11|7.68|5.68|0
1678727400000|2023-03-13 17:10:00|8.22|6.08|7.81|5.77|8.35|6.17|7.6|5.62|0
1678727700000|2023-03-13 17:15:00|7.77|5.74|7.85|5.8|8.1|5.99|7.58|5.6|0
1678728000000|2023-03-13 17:20:00|7.82|5.78|7.54|5.58|7.89|5.83|7.53|5.57|0
1678728300000|2023-03-13 17:25:00|7.53|5.57|7.67|5.67|7.76|5.73|7.42|5.48|0
1678728600000|2023-03-13 17:30:00|7.64|5.65|7.31|5.41|7.73|5.72|7.31|5.41|0
1678728900000|2023-03-13 17:35:00|7.3|5.4|8.18|6.05|8.35|6.17|7.26|5.36|0
1678729200000|2023-03-13 17:40:00|8.21|6.07|7.88|5.82|8.31|6.14|7.56|5.59|0
1678729500000|2023-03-13 17:45:00|7.89|5.83|7.68|5.68|7.94|5.87|7.62|5.63|0
1678729800000|2023-03-13 17:50:00|7.71|5.7|7.7|5.69|7.97|5.89|7.68|5.68|0
1678730100000|2023-03-13 17:55:00|7.71|5.7|7.95|5.88|8.05|5.95|7.69|5.69|0
1678730400000|2023-03-13 18:00:00|8|5.87|8.18|6.05|8.46|6.26|7.9|5.84|0
1678730700000|2023-03-13 18:05:00|8.2|6.06|7.95|5.87|8.3|6.13|7.95|5.87|0
1678731000000|2023-03-13 18:10:00|7.92|5.86|7.68|5.68|8.14|6.02|7.45|5.51|0
1678731300000|2023-03-13 18:15:00|7.72|5.7|7.74|5.72|7.95|5.87|7.66|5.66|0
1678731600000|2023-03-13 18:20:00|7.75|5.73|7.91|5.85|7.96|5.88|7.63|5.64|0
1678731900000|2023-03-13 18:25:00|7.96|5.88|7.75|5.73|8.14|6.02|7.57|5.6|0
1678732200000|2023-03-13 18:30:00|7.84|5.79|7.87|5.82|8.3|6.13|7.81|5.77|0
1678732500000|2023-03-13 18:35:00|7.88|5.83|7.62|5.64|8.01|5.92|7.44|5.5|0
1678732800000|2023-03-13 18:40:00|7.64|5.6|7.78|5.75|8.02|5.93|7.51|5.55|0
1678733100000|2023-03-13 18:45:00|7.77|5.74|7.65|5.65|7.79|5.75|7.47|5.52|0
1678733400000|2023-03-13 18:50:00|7.62|5.63|7.68|5.67|7.78|5.75|7.52|5.56|0
1678733700000|2023-03-13 18:55:00|7.73|5.71|7.77|5.74|7.85|5.8|7.61|5.63|0
1678734000000|2023-03-13 19:00:00|7.8|5.77|7.38|5.45|7.98|5.89|7.38|5.45|0
1678734300000|2023-03-13 19:05:00|7.39|5.46|7.42|5.49|7.88|5.82|7.33|5.42|0
1678734600000|2023-03-13 19:10:00|7.48|5.53|7.54|5.58|7.7|5.69|7.15|5.29|0
1678734900000|2023-03-13 19:15:00|7.57|5.59|7.22|5.33|7.65|5.65|7.22|5.33|0
1678735200000|2023-03-13 19:20:00|7.23|5.34|6.68|4.93|7.24|5.35|6.61|4.89|0
1678735500000|2023-03-13 19:25:00|6.64|4.91|6.68|4.94|6.68|4.94|6.35|4.69|0
1678735800000|2023-03-13 19:30:00|6.71|4.96|6.97|5.15|7.04|5.21|6.67|4.93|0
1678736100000|2023-03-13 19:35:00|6.99|5.17|7.17|5.3|7.18|5.31|6.86|5.07|0
1678736400000|2023-03-13 19:40:00|7.15|5.29|7.15|5.28|7.47|5.52|6.99|5.17|0
1678736700000|2023-03-13 19:45:00|7.11|5.25|6.88|5.09|7.22|5.33|6.87|5.08|0
1678737000000|2023-03-13 19:50:00|6.89|4.98|6.59|4.87|6.89|5.04|6.56|4.85|0
1678737300000|2023-03-13 19:55:00|6.68|4.94|7.79|5.76|7.8|5.77|6.33|4.68|0
1678737600000|2023-03-13 20:00:00|7.78|5.75|7.77|5.74|8.13|6.01|7.61|5.62|0
1678737900000|2023-03-13 20:05:00|7.76|5.73|7.96|5.88|8.04|5.95|7.73|5.71|0
1678738200000|2023-03-13 20:10:00|7.98|5.9|7.92|5.86|7.98|5.9|7.85|5.8|0
1678738500000|2023-03-13 20:15:00|7.95|5.85|7.89|5.83|8.04|5.94|7.86|5.81|0
1678738800000|2023-03-13 20:20:00|7.87|5.82|7.76|5.74|7.9|5.84|7.74|5.72|0
1678739100000|2023-03-13 20:25:00|7.77|5.73|7.72|5.7|7.78|5.75|7.71|5.7|0
1678739400000|2023-03-13 20:30:00|7.74|5.71|7.7|5.69|7.75|5.73|7.7|5.69|0
1678739700000|2023-03-13 20:35:00|7.69|5.7|7.85|5.8|7.92|5.85|7.69|5.7|0
1678740000000|2023-03-13 20:40:00|7.86|5.81|7.2|5.32|7.86|5.81|7.2|5.32|0
1678740300000|2023-03-13 20:45:00|7.21|5.33|7.67|5.67|7.68|5.68|7.21|5.33|0
1678740600000|2023-03-13 20:50:00|7.68|5.66|7.66|5.66|7.68|5.68|7.56|5.59|0
1678740900000|2023-03-13 20:55:00|7.67|5.67|7.62|5.63|7.71|5.7|7.58|5.6|0
1678741200000|2023-03-13 21:00:00|7.63|5.64|7.61|5.63|7.65|5.65|7.61|5.63|0
1678741500000|2023-03-13 21:05:00|7.62|5.64|7.62|5.63|7.63|5.64|7.62|5.63|0
1678741800000|2023-03-13 21:10:00|7.61|5.62|7.61|5.63|7.61|5.63|7.61|5.62|0
1678742100000|2023-03-13 21:15:00|7.6|5.62|7.61|5.63|7.61|5.63|7.6|5.62|0
1678742400000|2023-03-13 21:20:00|7.6|5.62|7.59|5.61|7.61|5.63|7.58|5.6|0
1678742700000|2023-03-13 21:25:00|7.6|5.62|7.56|5.59|7.6|5.62|7.56|5.59|0
1678743000000|2023-03-13 21:30:00|7.58|5.6|7.57|5.6|7.58|5.6|7.57|5.59|0
1678743300000|2023-03-13 21:35:00|7.58|5.61|7.6|5.62|7.6|5.62|7.58|5.61|0
1678743600000|2023-03-13 21:40:00|7.61|5.61|7.62|5.63|7.63|5.64|7.59|5.61|0
1678743900000|2023-03-13 21:45:00|7.63|5.64|7.61|5.63|7.63|5.64|7.61|5.63|0
1678744500000|2023-03-13 21:55:00|7.59|5.62|7.61|5.62|7.62|5.63|7.59|5.61|0
1678744800000|2023-03-13 22:00:00|7.6|5.61|7.7|5.69|7.82|5.78|7.6|5.61|0
1678745100000|2023-03-13 22:05:00|7.67|5.67|7.59|5.61|7.69|5.68|7.43|5.49|0
1678745400000|2023-03-13 22:10:00|7.6|5.62|7.59|5.61|7.66|5.66|7.51|5.55|0
1678745700000|2023-03-13 22:15:00|7.61|5.62|7.55|5.58|7.65|5.65|7.53|5.57|0
1678746000000|2023-03-13 22:20:00|7.56|5.59|7.7|5.69|7.72|5.71|7.52|5.56|0
1678746300000|2023-03-13 22:25:00|7.69|5.68|7.89|5.83|7.89|5.83|7.6|5.62|0
1678746600000|2023-03-13 22:30:00|7.88|5.82|7.85|5.8|7.91|5.85|7.78|5.75|0
1678746900000|2023-03-13 22:35:00|7.86|5.81|7.86|5.81|7.9|5.84|7.84|5.79|0
1678747200000|2023-03-13 22:40:00|7.87|5.82|7.81|5.78|7.9|5.84|7.81|5.77|0
1678747500000|2023-03-13 22:45:00|7.8|5.77|7.78|5.75|7.84|5.79|7.78|5.75|0
1678747800000|2023-03-13 22:50:00|7.79|5.76|7.84|5.8|7.85|5.8|7.77|5.74|0
1678748100000|2023-03-13 22:55:00|7.83|5.79|7.91|5.85|7.92|5.86|7.81|5.78|0
1678748400000|2023-03-13 23:00:00|7.92|5.86|7.9|5.84|7.93|5.86|7.78|5.75|0
1678748700000|2023-03-13 23:05:00|7.89|5.83|7.87|5.82|7.91|5.85|7.84|5.79|0
1678749000000|2023-03-13 23:10:00|7.86|5.81|7.85|5.8|7.88|5.83|7.81|5.77|0
1678749300000|2023-03-13 23:15:00|7.86|5.81|7.87|5.82|7.88|5.83|7.81|5.77|0
1678749600000|2023-03-13 23:20:00|7.88|5.83|7.8|5.76|7.91|5.84|7.79|5.76|0
1678749900000|2023-03-13 23:25:00|7.79|5.72|7.55|5.58|7.79|5.72|7.49|5.53|0
1678750200000|2023-03-13 23:30:00|7.56|5.59|7.6|5.62|7.61|5.62|7.52|5.56|0
1678750500000|2023-03-13 23:35:00|7.59|5.61|7.67|5.67|7.69|5.69|7.59|5.61|0
1678750800000|2023-03-13 23:40:00|7.66|5.66|7.7|5.69|7.75|5.73|7.66|5.66|0
1678751100000|2023-03-13 23:45:00|7.69|5.68|7.73|5.71|7.75|5.73|7.66|5.66|0
1678751400000|2023-03-13 23:50:00|7.74|5.72|7.55|5.58|7.76|5.74|7.55|5.58|0
1678751700000|2023-03-13 23:55:00|7.57|5.6|7.48|5.53|7.62|5.63|7.47|5.52|0
1678752000000|2023-03-14 00:00:00|7.5|5.55|7.44|5.5|7.53|5.56|7.4|5.47|0
1678752300000|2023-03-14 00:05:00|7.46|5.51|7.44|5.5|7.49|5.54|7.38|5.45|0
1678752600000|2023-03-14 00:10:00|7.43|5.49|7.57|5.59|7.65|5.66|7.41|5.48|0
1678752900000|2023-03-14 00:15:00|7.56|5.58|7.81|5.77|7.99|5.9|7.52|5.56|0
1678753200000|2023-03-14 00:20:00|7.8|5.76|7.77|5.74|7.84|5.79|7.74|5.72|0
1678753500000|2023-03-14 00:25:00|7.76|5.73|7.9|5.84|7.9|5.84|7.76|5.73|0
1678753800000|2023-03-14 00:30:00|7.92|5.85|7.88|5.82|8|5.91|7.87|5.81|0
1678754100000|2023-03-14 00:35:00|7.89|5.83|7.88|5.83|7.93|5.86|7.82|5.78|0
1678754400000|2023-03-14 00:40:00|7.87|5.82|7.82|5.78|7.93|5.86|7.73|5.72|0
1678754700000|2023-03-14 00:45:00|7.8|5.77|8.02|5.92|8.02|5.92|7.79|5.76|0
1678755000000|2023-03-14 00:50:00|8.01|5.93|7.91|5.85|8.01|5.93|7.88|5.82|0
1678755300000|2023-03-14 00:55:00|7.9|5.84|7.76|5.73|7.9|5.84|7.74|5.72|0
1678755600000|2023-03-14 01:00:00|7.77|5.74|7.79|5.75|7.86|5.81|7.74|5.72|0
1678755900000|2023-03-14 01:05:00|7.8|5.76|7.77|5.75|7.84|5.8|7.74|5.72|0
1678756200000|2023-03-14 01:10:00|7.78|5.74|7.77|5.74|7.85|5.8|7.74|5.72|0
1678756500000|2023-03-14 01:15:00|7.78|5.75|7.88|5.82|7.89|5.83|7.77|5.74|0
1678756800000|2023-03-14 01:20:00|7.89|5.83|7.99|5.9|8.07|5.96|7.89|5.83|0
1678757100000|2023-03-14 01:25:00|7.98|5.91|7.92|5.85|7.98|5.91|7.9|5.84|0
1678757400000|2023-03-14 01:30:00|7.91|5.82|7.86|5.81|7.98|5.9|7.82|5.78|0
1678757700000|2023-03-14 01:35:00|7.85|5.8|7.85|5.8|7.86|5.81|7.78|5.75|0
1678758000000|2023-03-14 01:40:00|7.84|5.78|7.83|5.79|7.88|5.83|7.63|5.64|0
1678758300000|2023-03-14 01:45:00|7.84|5.78|7.93|5.86|7.98|5.9|7.79|5.76|0
1678758600000|2023-03-14 01:50:00|7.86|5.81|7.84|5.79|7.92|5.85|7.84|5.79|0
1678758900000|2023-03-14 01:55:00|7.83|5.8|7.85|5.8|7.88|5.83|7.74|5.72|0
1678759200000|2023-03-14 02:00:00|7.86|5.81|8.05|5.95|8.09|5.98|7.85|5.8|0
1678759500000|2023-03-14 02:05:00|8.04|5.94|8.33|6.15|8.34|6.16|8.02|5.92|0
1678759800000|2023-03-14 02:10:00|8.35|6.17|8.36|6.18|8.38|6.19|8.28|6.12|0
1678760100000|2023-03-14 02:15:00|8.37|6.19|8.29|6.13|8.37|6.19|8.26|6.11|0
1678760400000|2023-03-14 02:20:00|8.27|6.12|8.35|6.17|8.38|6.19|8.27|6.12|0
1678760700000|2023-03-14 02:25:00|8.34|6.16|8.32|6.15|8.38|6.19|8.3|6.13|0
1678761000000|2023-03-14 02:30:00|8.35|6.17|8.27|6.12|8.35|6.17|8.21|6.07|0
1678761300000|2023-03-14 02:35:00|8.29|6.13|8.2|6.06|8.33|6.16|8.12|6|0
1678761600000|2023-03-14 02:40:00|8.18|6.05|8.17|6.04|8.18|6.05|8.13|6.01|0
1678761900000|2023-03-14 02:45:00|8.2|6.06|8.16|6.03|8.21|6.07|8.11|5.99|0
1678762200000|2023-03-14 02:50:00|8.15|6.02|8.16|6.03|8.21|6.07|8.15|6.02|0
1678762500000|2023-03-14 02:55:00|8.17|6.04|8.16|6.03|8.25|6.09|8.14|6.02|0
1678762800000|2023-03-14 03:00:00|8.17|6.04|8.03|5.94|8.19|6.06|8.03|5.93|0
1678763100000|2023-03-14 03:05:00|8|5.92|7.97|5.89|8.05|5.95|7.96|5.88|0
1678763400000|2023-03-14 03:10:00|7.98|5.9|8.13|6.01|8.15|6.02|7.97|5.89|0
1678763700000|2023-03-14 03:15:00|8.14|6.02|8.16|6.03|8.17|6.04|8.09|5.98|0
1678764000000|2023-03-14 03:20:00|8.17|6.04|8.23|6.08|8.27|6.11|8.16|6.03|0
1678764300000|2023-03-14 03:25:00|8.24|6.09|8.14|6.02|8.24|6.09|8.14|6.02|0
1678764600000|2023-03-14 03:30:00|8.16|6.03|8.25|6.1|8.27|6.11|8.09|5.98|0
1678764900000|2023-03-14 03:35:00|8.24|6.09|8.19|6.05|8.25|6.1|8.15|6.03|0
1678765200000|2023-03-14 03:40:00|8.2|6.06|8.25|6.1|8.27|6.11|8.19|6.05|0
1678765500000|2023-03-14 03:45:00|8.24|6.09|8.27|6.11|8.29|6.13|8.24|6.09|0
1678765800000|2023-03-14 03:50:00|8.28|6.12|8.27|6.11|8.29|6.13|8.24|6.09|0
1678766100000|2023-03-14 03:55:00|8.25|6.1|8.15|6.03|8.27|6.11|8.13|6.01|0
1678766400000|2023-03-14 04:00:00|8.16|6.04|8.16|6.03|8.23|6.08|8.12|6|0
1678766700000|2023-03-14 04:05:00|8.18|6.04|8.23|6.08|8.23|6.08|8.16|6.03|0
1678767000000|2023-03-14 04:10:00|8.21|6.07|8.18|6.04|8.24|6.09|8.18|6.04|0
1678767300000|2023-03-14 04:15:00|8.19|6.05|8.25|6.1|8.26|6.1|8.18|6.04|0
1678767600000|2023-03-14 04:20:00|8.24|6.09|8.25|6.1|8.28|6.12|8.21|6.07|0
1678767900000|2023-03-14 04:25:00|8.26|6.11|8.29|6.13|8.29|6.13|8.24|6.09|0
1678768200000|2023-03-14 04:30:00|8.27|6.12|8.25|6.1|8.29|6.13|8.22|6.08|0
1678768500000|2023-03-14 04:35:00|8.24|6.09|8.13|6.01|8.24|6.09|8.11|6|0
1678768800000|2023-03-14 04:40:00|8.12|6|8.14|6.01|8.19|6.05|8.11|6|0
1678769100000|2023-03-14 04:45:00|8.12|6|8.12|6|8.14|6.01|8.1|5.99|0
1678769400000|2023-03-14 04:50:00|8.11|5.99|8.09|5.98|8.12|6|8.05|5.95|0
1678769700000|2023-03-14 04:55:00|8.07|5.97|8.12|6|8.12|6|8.06|5.96|0
1678770000000|2023-03-14 05:00:00|8.11|5.99|8.13|6.01|8.16|6.03|8.06|5.96|0
1678770300000|2023-03-14 05:05:00|8.12|6|8.15|6.02|8.16|6.03|8.07|5.97|0
1678770600000|2023-03-14 05:10:00|8.14|6.03|8.13|6.01|8.26|6.11|8.12|6|0
1678770900000|2023-03-14 05:15:00|8.15|6.02|8.02|5.93|8.15|6.02|8|5.91|0
1678771200000|2023-03-14 05:20:00|8.01|5.92|7.99|5.9|8.07|5.97|7.97|5.89|0
1678771500000|2023-03-14 05:25:00|7.98|5.91|7.74|5.72|7.99|5.91|7.74|5.72|0
1678771800000|2023-03-14 05:30:00|7.73|5.71|7.88|5.83|7.91|5.85|7.7|5.69|0
1678772100000|2023-03-14 05:35:00|7.85|5.8|7.7|5.69|7.86|5.81|7.68|5.68|0
1678772400000|2023-03-14 05:40:00|7.69|5.68|7.68|5.68|7.73|5.71|7.62|5.63|0
1678772700000|2023-03-14 05:45:00|7.67|5.67|7.71|5.7|7.77|5.74|7.65|5.66|0
1678773000000|2023-03-14 05:50:00|7.7|5.69|7.65|5.66|7.75|5.73|7.65|5.66|0
1678773300000|2023-03-14 05:55:00|7.66|5.7|7.22|5.33|7.73|5.71|7.13|5.27|0
1678773600000|2023-03-14 06:00:00|7.21|5.34|7.15|5.28|7.23|5.34|7.14|5.28|0
1678773900000|2023-03-14 06:05:00|7.17|5.3|7.25|5.36|7.29|5.38|7.12|5.26|0
1678774200000|2023-03-14 06:10:00|7.26|5.35|6.8|5.02|7.26|5.37|6.74|4.98|0
1678774500000|2023-03-14 06:15:00|6.82|5.03|6.71|4.96|6.92|5.12|6.61|4.89|0
1678774800000|2023-03-14 06:20:00|6.74|4.98|6.87|5.08|6.93|5.12|6.67|4.93|0
1678775100000|2023-03-14 06:25:00|6.88|5.09|6.88|5.08|6.97|5.15|6.87|5.08|0
1678775400000|2023-03-14 06:30:00|6.89|5.09|6.86|5.07|6.96|5.14|6.84|5.06|0
1678775700000|2023-03-14 06:35:00|6.88|5.08|6.99|5.17|7|5.17|6.87|5.07|0
1678776000000|2023-03-14 06:40:00|6.97|5.15|6.91|5.11|7.01|5.18|6.81|5.03|0
1678776300000|2023-03-14 06:45:00|6.89|5.09|7.06|5.22|7.06|5.22|6.86|5.07|0
1678776600000|2023-03-14 06:50:00|7.07|5.21|6.98|5.16|7.07|5.22|6.93|5.12|0
1678776900000|2023-03-14 06:55:00|6.97|5.15|7.12|5.27|7.17|5.3|6.96|5.14|0
1678777200000|2023-03-14 07:00:00|7.19|5.31|7.37|5.45|7.4|5.47|7.18|5.31|0
1678777500000|2023-03-14 07:05:00|7.36|5.44|7.3|5.39|7.37|5.44|7.18|5.31|0
1678777800000|2023-03-14 07:10:00|7.29|5.38|7.31|5.4|7.46|5.52|7.28|5.38|0
1678778100000|2023-03-14 07:15:00|7.32|5.41|7.06|5.21|7.32|5.41|7.02|5.19|0
1678778400000|2023-03-14 07:20:00|7.09|5.22|7.14|5.28|7.19|5.31|7.06|5.21|0
1678778700000|2023-03-14 07:25:00|7.15|5.29|7|5.17|7.17|5.3|6.85|5.06|0
1678779000000|2023-03-14 07:30:00|6.99|5.19|7.14|5.28|7.14|5.28|6.92|5.11|0
1678779300000|2023-03-14 07:35:00|7.15|5.29|7.14|5.28|7.29|5.39|7.11|5.25|0
1678779600000|2023-03-14 07:40:00|7.1|5.25|7.1|5.25|7.18|5.31|7.06|5.22|0
1678779900000|2023-03-14 07:45:00|7.09|5.24|7.03|5.2|7.1|5.25|6.94|5.13|0
1678780200000|2023-03-14 07:50:00|7.02|5.19|7|5.17|7.05|5.21|6.96|5.15|0
1678780500000|2023-03-14 07:55:00|6.98|5.16|7.14|5.28|7.21|5.33|6.97|5.15|0
1678780800000|2023-03-14 08:00:00|7.15|5.36|7.09|5.24|7.37|5.45|7.09|5.24|0
1678781100000|2023-03-14 08:05:00|7.1|5.25|7.28|5.38|7.44|5.5|7.06|5.22|0
1678781400000|2023-03-14 08:10:00|7.29|5.39|7.36|5.44|7.37|5.45|7.02|5.19|0
1678781700000|2023-03-14 08:15:00|7.33|5.42|7.13|5.27|7.46|5.51|7.04|5.21|0
1678782000000|2023-03-14 08:20:00|7.12|5.26|7.12|5.26|7.23|5.34|7.04|5.2|0
1678782300000|2023-03-14 08:25:00|7.09|5.24|7.38|5.45|7.41|5.47|7.03|5.2|0
1678782600000|2023-03-14 08:30:00|7.34|5.43|7.38|5.46|7.45|5.51|7.28|5.38|0
1678782900000|2023-03-14 08:35:00|7.41|5.45|7.47|5.52|7.58|5.6|7.36|5.44|0
1678783200000|2023-03-14 08:40:00|7.49|5.53|7.43|5.49|7.56|5.59|7.41|5.48|0
1678783500000|2023-03-14 08:45:00|7.38|5.46|7.56|5.59|7.6|5.62|7.3|5.39|0
1678783800000|2023-03-14 08:50:00|7.57|5.58|7.49|5.54|7.6|5.62|7.4|5.47|0
1678784100000|2023-03-14 08:55:00|7.5|5.55|7.66|5.66|7.69|5.69|7.5|5.55|0
1678784400000|2023-03-14 09:00:00|7.67|5.67|7.07|5.23|7.69|5.69|7.02|5.19|0
1678784700000|2023-03-14 09:05:00|7.08|5.24|6.88|5.08|7.17|5.3|6.85|5.07|0
1678785000000|2023-03-14 09:10:00|6.89|5.09|6.79|5.02|6.9|5.1|6.68|4.94|0
1678785300000|2023-03-14 09:15:00|6.78|5.01|6.7|4.95|6.78|5.01|6.63|4.9|0
1678785600000|2023-03-14 09:20:00|6.68|4.94|6.66|4.92|6.71|4.96|6.58|4.86|0
1678785900000|2023-03-14 09:25:00|6.69|4.94|6.81|5.03|6.86|5.07|6.64|4.91|0
1678786200000|2023-03-14 09:30:00|6.8|5.04|7.41|5.48|7.41|5.48|6.64|4.91|0
1678786500000|2023-03-14 09:35:00|7.42|5.49|7.45|5.5|7.58|5.6|7.39|5.47|0
1678786800000|2023-03-14 09:40:00|7.47|5.52|7.46|5.51|7.49|5.53|7.37|5.44|0
1678787100000|2023-03-14 09:45:00|7.45|5.5|7.48|5.53|7.55|5.58|7.42|5.49|0
1678787400000|2023-03-14 09:50:00|7.45|5.51|7.47|5.52|7.56|5.59|7.42|5.48|0
1678787700000|2023-03-14 09:55:00|7.46|5.51|7.51|5.55|7.53|5.56|7.42|5.49|0
1678788000000|2023-03-14 10:00:00|7.5|5.54|7.54|5.58|7.57|5.6|7.47|5.52|0
1678788300000|2023-03-14 10:05:00|7.55|5.57|7.66|5.66|7.67|5.67|7.51|5.55|0
1678788600000|2023-03-14 10:10:00|7.7|5.69|7.53|5.56|7.75|5.73|7.47|5.52|0
1678788900000|2023-03-14 10:15:00|7.52|5.55|7.43|5.49|7.55|5.58|7.29|5.39|0
1678789200000|2023-03-14 10:20:00|7.44|5.5|7.51|5.55|7.56|5.59|7.43|5.49|0
1678789500000|2023-03-14 10:25:00|7.49|5.54|7.68|5.67|7.68|5.67|7.41|5.48|0
1678789800000|2023-03-14 10:30:00|7.67|5.68|7.63|5.64|7.68|5.68|7.56|5.59|0
1678790100000|2023-03-14 10:35:00|7.61|5.62|7.43|5.49|7.62|5.63|7.42|5.48|0
1678790400000|2023-03-14 10:40:00|7.42|5.48|7.41|5.48|7.43|5.49|7.34|5.42|0
1678790700000|2023-03-14 10:45:00|7.44|5.5|7.57|5.6|7.61|5.62|7.35|5.43|0
1678791000000|2023-03-14 10:50:00|7.56|5.59|7.6|5.62|7.66|5.66|7.56|5.59|0
1678791300000|2023-03-14 10:55:00|7.62|5.63|7.58|5.6|7.65|5.66|7.5|5.55|0
1678791600000|2023-03-14 11:00:00|7.57|5.58|7.65|5.66|7.69|5.68|7.51|5.55|0
1678791900000|2023-03-14 11:05:00|7.66|5.67|7.75|5.73|7.75|5.73|7.62|5.63|0
1678792200000|2023-03-14 11:10:00|7.76|5.74|7.78|5.75|7.88|5.83|7.75|5.73|0
1678792500000|2023-03-14 11:15:00|7.77|5.74|7.88|5.83|7.89|5.83|7.72|5.71|0
1678792800000|2023-03-14 11:20:00|7.9|5.84|8.15|6.02|8.16|6.03|7.87|5.81|0
1678793100000|2023-03-14 11:25:00|8.11|6|8.06|5.96|8.25|6.1|8.04|5.94|0
1678793400000|2023-03-14 11:30:00|8.05|5.95|7.27|5.37|8.14|6.01|7.19|5.31|0
1678793700000|2023-03-14 11:35:00|7.26|5.38|7.29|5.39|7.31|5.41|7.14|5.28|0
1678794000000|2023-03-14 11:40:00|7.3|5.4|7.44|5.5|7.44|5.5|7.27|5.37|0
1678794300000|2023-03-14 11:45:00|7.43|5.49|7.34|5.42|7.48|5.53|7.34|5.42|0
1678794600000|2023-03-14 11:50:00|7.32|5.43|7.37|5.45|7.37|5.45|7.18|5.3|0
1678794900000|2023-03-14 11:55:00|7.35|5.43|7.26|5.37|7.38|5.45|7.23|5.35|0
1678795200000|2023-03-14 12:00:00|7.28|5.38|7.32|5.41|7.52|5.56|7.27|5.37|0
1678795500000|2023-03-14 12:05:00|7.34|5.43|7.9|5.84|7.92|5.86|7.29|5.39|0
1678795800000|2023-03-14 12:10:00|7.91|5.85|8.07|5.97|8.19|6.24|7.57|5.85|0
1678796100000|2023-03-14 12:15:00|8.03|5.96|7.78|5.75|8.18|6.05|7.59|5.61|0
1678796400000|2023-03-14 12:20:00|7.84|5.79|7.76|5.74|7.85|5.8|7.49|5.54|0
1678796700000|2023-03-14 12:25:00|7.77|5.76|7.71|5.7|7.85|5.8|7.62|5.63|0
1678797000000|2023-03-14 12:30:00|6.7|4.96|6.82|5.04|8.41|6.22|6.36|4.7|0
1678797300000|2023-03-14 12:35:00|6.79|5.02|6.59|5.19|7.02|5.2|6.26|4.63|0
1678797600000|2023-03-14 12:40:00|6.58|5.18|6.61|5.21|6.66|5.26|6.27|4.87|0
1678797900000|2023-03-14 12:45:00|6.58|5.18|6.87|5.47|6.96|5.56|6.53|5.13|0
1678798200000|2023-03-14 12:50:00|6.91|5.51|7.12|5.72|7.12|5.72|6.64|5.24|0
1678798500000|2023-03-14 12:55:00|7.1|5.7|7.03|5.63|7.28|5.88|7.03|5.63|0
1678798800000|2023-03-14 13:00:00|7.1|5.7|7.04|5.64|7.32|5.92|7|5.6|0
1678799100000|2023-03-14 13:05:00|7.06|5.66|6.9|5.5|7.09|5.69|6.56|5.16|0
1678799400000|2023-03-14 13:10:00|6.89|5.49|7.02|5.62|7.03|5.63|6.81|5.41|0
1678799700000|2023-03-14 13:15:00|7.01|5.61|7.04|5.64|7.2|5.8|6.94|5.54|0
1678800000000|2023-03-14 13:20:00|7.03|5.63|7.11|5.71|7.15|5.75|6.97|5.57|0
1678800300000|2023-03-14 13:25:00|7.1|5.7|7.23|5.83|7.26|5.86|7.04|5.64|0
1678800600000|2023-03-14 13:30:00|7.22|5.82|6.92|5.11|7.64|5.82|6.92|5.11|0
1678800900000|2023-03-14 13:35:00|6.99|5.16|7.11|5.71|7.19|5.79|6.74|5.16|0
1678801200000|2023-03-14 13:40:00|7.17|5.77|6.81|5.41|7.37|5.97|6.57|5.17|0
1678801500000|2023-03-14 13:45:00|6.87|5.47|6.85|5.45|7.16|5.76|6.75|5.35|0
1678801800000|2023-03-14 13:50:00|6.88|5.48|7.15|5.29|7.45|5.56|6.67|5.16|0
1678802100000|2023-03-14 13:55:00|7.1|5.25|7.37|5.45|7.47|5.52|7.02|5.19|0
1678802400000|2023-03-14 14:00:00|7.4|5.47|7.85|5.8|7.87|5.81|7.15|5.28|0
1678802700000|2023-03-14 14:05:00|7.88|5.82|7.83|5.79|8.06|5.95|7.73|5.72|0
1678803000000|2023-03-14 14:10:00|7.79|5.76|8.19|6.05|8.19|6.05|7.46|5.51|0
1678803300000|2023-03-14 14:15:00|8.18|6.04|8.04|5.94|8.26|6.1|7.94|5.87|0
1678803600000|2023-03-14 14:20:00|8.05|5.95|8.42|6.23|8.45|6.25|7.97|5.89|0
1678803900000|2023-03-14 14:25:00|8.45|6.25|7.9|5.84|8.48|6.27|7.67|5.67|0
1678804200000|2023-03-14 14:30:00|7.91|5.85|7.97|5.89|8.05|5.95|7.84|5.8|0
1678804500000|2023-03-14 14:35:00|7.98|5.9|7.95|5.87|8.09|5.98|7.86|5.81|0
1678804800000|2023-03-14 14:40:00|7.96|5.88|7.98|5.9|8.1|5.99|7.92|5.85|0
1678805100000|2023-03-14 14:45:00|8.01|5.92|8.2|6.06|8.23|6.08|7.94|5.87|0
1678805400000|2023-03-14 14:50:00|8.22|6.07|8.19|6.05|8.29|6.13|8.12|6|0
1678805700000|2023-03-14 14:55:00|8.18|6.04|7.75|5.73|8.24|6.09|7.74|5.72|0
1678806000000|2023-03-14 15:00:00|7.82|5.78|7.94|5.87|8.07|5.97|7.73|5.71|0
1678806300000|2023-03-14 15:05:00|7.96|5.88|7.72|5.71|7.96|5.88|7.56|5.59|0
1678806600000|2023-03-14 15:10:00|7.71|5.7|7.84|5.79|7.85|5.8|7.7|5.69|0
1678806900000|2023-03-14 15:15:00|7.85|5.8|7.9|5.84|7.96|5.89|7.82|5.78|0
1678807200000|2023-03-14 15:20:00|7.91|5.85|7.89|5.83|7.99|5.91|7.82|5.78|0
1678807500000|2023-03-14 15:25:00|7.87|5.82|7.8|5.76|7.99|5.91|7.75|5.73|0
1678807800000|2023-03-14 15:30:00|7.81|5.77|7.77|5.74|7.95|5.88|7.76|5.74|0
1678808100000|2023-03-14 15:35:00|7.76|5.77|7.9|5.84|7.91|5.85|7.71|5.7|0
1678808400000|2023-03-14 15:40:00|7.91|5.85|7.8|5.76|7.95|5.88|7.7|5.69|0
1678808700000|2023-03-14 15:45:00|7.78|5.75|7.51|5.55|7.8|5.76|7.49|5.53|0
1678809000000|2023-03-14 15:50:00|7.5|5.54|7.7|5.69|7.72|5.71|7.5|5.54|0
1678809300000|2023-03-14 15:55:00|7.68|5.68|7.49|5.54|7.68|5.68|7.49|5.54|0
1678809600000|2023-03-14 16:00:00|7.5|5.56|7.4|5.47|7.63|5.64|7.38|5.45|0
1678809900000|2023-03-14 16:05:00|7.39|5.46|7.4|5.47|7.41|5.48|7.24|5.35|0
1678810200000|2023-03-14 16:10:00|7.41|5.48|7.55|5.58|7.6|5.62|7.4|5.47|0
1678810500000|2023-03-14 16:15:00|7.52|5.56|7.42|5.49|7.59|5.61|7.35|5.43|0
1678810800000|2023-03-14 16:20:00|7.39|5.46|7.22|5.34|7.42|5.49|7.21|5.33|0
1678811100000|2023-03-14 16:25:00|7.17|5.3|7.11|5.26|7.18|5.31|7.03|5.2|0
1678811400000|2023-03-14 16:30:00|7.1|5.25|7.51|5.55|7.54|5.57|7.08|5.23|0
1678811700000|2023-03-14 16:35:00|7.53|5.56|7.51|5.55|7.64|5.64|7.46|5.52|0
1678812000000|2023-03-14 16:40:00|7.5|5.54|7.32|5.41|7.5|5.54|7.14|5.28|0
1678812300000|2023-03-14 16:45:00|7.33|5.42|7.49|5.53|7.54|5.57|7.25|5.36|0
1678812600000|2023-03-14 16:50:00|7.5|5.54|7.15|5.29|7.55|5.58|7.09|5.24|0
1678812900000|2023-03-14 16:55:00|7.16|5.3|7.11|5.25|7.24|5.35|6.96|5.14|0
1678813200000|2023-03-14 17:00:00|7.12|5.26|7.02|5.19|7.22|5.34|7.02|5.19|0
1678813500000|2023-03-14 17:05:00|7.04|5.2|6.66|4.92|7.04|5.2|6.66|4.92|0
1678813800000|2023-03-14 17:10:00|6.65|4.91|7.36|5.44|7.55|5.58|6.54|4.84|0
1678814100000|2023-03-14 17:15:00|7.35|5.43|7.7|5.69|7.77|5.74|6.73|4.98|0
1678814400000|2023-03-14 17:20:00|7.68|5.68|7.64|5.64|7.7|5.69|7.32|5.41|0
1678814700000|2023-03-14 17:25:00|7.65|5.65|7.89|5.83|8.09|5.98|7.6|5.62|0
1678815000000|2023-03-14 17:30:00|7.84|5.8|7.81|5.77|7.95|5.88|7.7|5.69|0
1678815300000|2023-03-14 17:35:00|7.77|5.74|7.8|5.77|8.1|5.99|7.73|5.71|0
1678815600000|2023-03-14 17:40:00|7.83|5.79|7.24|5.35|7.95|5.87|7.22|5.34|0
1678815900000|2023-03-14 17:45:00|7.21|5.33|7.68|5.68|7.69|5.69|7.17|5.3|0
1678816200000|2023-03-14 17:50:00|7.71|5.7|7.72|5.7|7.8|5.77|7.55|5.58|0
1678816500000|2023-03-14 17:55:00|7.66|5.66|7.05|5.21|7.66|5.66|6.91|5.1|0
1678816800000|2023-03-14 18:00:00|7.1|5.25|6.8|5.03|7.22|5.34|6.79|5.02|0
1678817100000|2023-03-14 18:05:00|6.82|5.04|7.03|5.2|7.08|5.23|6.68|4.94|0
1678817400000|2023-03-14 18:10:00|7.02|5.19|7.09|5.24|7.23|5.34|7.02|5.19|0
1678817700000|2023-03-14 18:15:00|7.07|5.22|7.55|5.58|7.66|5.66|6.8|5.02|0
1678818000000|2023-03-14 18:20:00|7.48|5.53|7.56|5.59|7.68|5.68|7.33|5.41|0
1678818300000|2023-03-14 18:25:00|7.57|5.6|7.96|5.88|8.06|5.96|7.54|5.57|0
1678818600000|2023-03-14 18:30:00|7.95|5.89|8.11|6|8.18|6.04|7.84|5.79|0
1678818900000|2023-03-14 18:35:00|8.12|6.01|6.61|4.89|8.14|6.01|6.58|4.86|0
1678819200000|2023-03-14 18:40:00|6.59|4.87|6.92|5.11|6.98|5.16|6.43|4.75|0
1678819500000|2023-03-14 18:45:00|6.91|5.1|7.03|5.2|7.23|5.34|6.85|5.06|0
1678819800000|2023-03-14 18:50:00|6.94|5.13|6.86|5.07|7.2|5.32|6.86|5.07|0
1678820100000|2023-03-14 18:55:00|6.87|5.08|6.6|4.88|6.88|5.09|6.56|4.85|0
1678820400000|2023-03-14 19:00:00|6.63|4.9|6.67|4.93|6.84|5.05|6.57|4.86|0
1678820700000|2023-03-14 19:05:00|6.65|4.91|6.19|4.58|6.7|4.95|6.09|4.5|0
1678821000000|2023-03-14 19:10:00|6.18|4.57|6.31|4.66|6.43|4.75|5.95|4.4|0
1678821300000|2023-03-14 19:15:00|6.32|4.67|6.72|4.97|6.72|4.97|6.19|4.58|0
1678821600000|2023-03-14 19:20:00|6.73|4.98|6.85|5.06|6.9|5.1|6.54|4.83|0
1678821900000|2023-03-14 19:25:00|6.84|5.05|7.07|5.23|7.11|5.25|6.83|5.05|0
1678822200000|2023-03-14 19:30:00|7.08|5.24|7.32|5.41|7.36|5.44|6.96|5.15|0
1678822500000|2023-03-14 19:35:00|7.34|5.42|6.88|5.09|7.7|5.69|6.88|5.09|0
1678822800000|2023-03-14 19:40:00|6.85|5.06|7.12|5.26|7.17|5.3|6.81|5.03|0
1678823100000|2023-03-14 19:45:00|7.19|5.32|7.3|5.39|7.31|5.4|7.01|5.18|0
1678823400000|2023-03-14 19:50:00|7.28|5.38|7.44|5.5|7.61|5.62|7.24|5.35|0
1678823700000|2023-03-14 19:55:00|7.47|5.52|8.03|5.93|8.26|6.1|7.47|5.52|0
1678824000000|2023-03-14 20:00:00|7.99|5.91|6.96|5.14|8.03|5.93|6.96|5.14|0
1678824300000|2023-03-14 20:05:00|6.94|5.13|6.75|5.35|7.01|5.4|6.74|5.12|0
1678824600000|2023-03-14 20:10:00|6.76|5.36|6.63|5.23|6.77|5.37|6.62|5.22|0
1678824900000|2023-03-14 20:15:00|6.75|5.15|7.01|5.41|7.02|5.42|6.73|5.13|0
1678825200000|2023-03-14 20:20:00|7.02|5.42|7.1|5.5|7.11|5.51|7.01|5.41|0
1678825500000|2023-03-14 20:25:00|7.09|5.49|7.2|5.6|7.21|5.61|7.08|5.48|0
1678825800000|2023-03-14 20:30:00|7.21|5.61|7.23|5.63|7.25|5.65|7.2|5.6|0
1678826100000|2023-03-14 20:35:00|7.22|5.62|7.24|5.64|7.25|5.65|7.21|5.61|0
1678826400000|2023-03-14 20:40:00|7.25|5.65|7.24|5.64|7.28|5.68|7.23|5.63|0
1678826700000|2023-03-14 20:45:00|7.25|5.65|7.35|5.75|7.4|5.8|7.25|5.65|0
1678827000000|2023-03-14 20:50:00|7.34|5.74|7.32|5.72|7.35|5.75|7.32|5.72|0
1678827300000|2023-03-14 20:55:00|7.31|5.71|7.33|5.73|7.35|5.75|7.26|5.66|0
1678827600000|2023-03-14 21:00:00|7.31|5.71|7.33|5.73|7.35|5.75|7.31|5.71|0
1678827900000|2023-03-14 21:05:00|7.34|5.74|7.34|5.74|7.34|5.74|7.33|5.73|0
1678828500000|2023-03-14 21:15:00|7.33|5.73|7.32|5.72|7.33|5.73|7.31|5.71|0
1678828800000|2023-03-14 21:20:00|7.33|5.73|7.33|5.73|7.33|5.73|7.32|5.72|0
1678829100000|2023-03-14 21:25:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1678829400000|2023-03-14 21:30:00|7.33|5.73|7.33|5.73|7.33|5.73|7.33|5.73|0
1678829700000|2023-03-14 21:35:00|7.31|5.71|7.31|5.71|7.32|5.72|7.3|5.7|0
1678830000000|2023-03-14 21:40:00|7.32|5.72|7.26|5.66|7.32|5.72|7.26|5.66|0
1678830300000|2023-03-14 21:45:00|7.27|5.67|7.26|5.66|7.27|5.67|7.25|5.65|0
1678830600000|2023-03-14 21:50:00|7.25|5.65|7.26|5.66|7.27|5.67|7.25|5.65|0
1678830900000|2023-03-14 21:55:00|7.27|5.67|7.26|5.66|7.27|5.67|7.25|5.65|0
1678831200000|2023-03-14 22:00:00|7.21|5.61|7.24|5.64|7.28|5.68|7.2|5.6|0
1678831500000|2023-03-14 22:05:00|7.25|5.65|7.21|5.61|7.27|5.67|7.2|5.6|0
1678831800000|2023-03-14 22:10:00|7.22|5.62|7.11|5.51|7.22|5.62|7.1|5.5|0
1678832100000|2023-03-14 22:15:00|7.1|5.5|7.08|5.48|7.11|5.51|7.07|5.47|0
1678832400000|2023-03-14 22:20:00|7.07|5.47|7.13|5.53|7.13|5.53|7.06|5.46|0
1678832700000|2023-03-14 22:25:00|7.14|5.54|7.08|5.48|7.14|5.54|7.08|5.48|0
1678833000000|2023-03-14 22:30:00|7.09|5.49|7.03|5.43|7.09|5.49|7.01|5.41|0
1678833300000|2023-03-14 22:35:00|7.04|5.44|7.08|5.48|7.09|5.49|7.03|5.43|0
1678833600000|2023-03-14 22:40:00|7.09|5.49|7.07|5.47|7.09|5.49|7.07|5.47|0
1678833900000|2023-03-14 22:45:00|7.06|5.46|7.03|5.43|7.06|5.46|7.01|5.41|0
1678834200000|2023-03-14 22:50:00|7.04|5.44|7.04|5.44|7.04|5.44|7.02|5.42|0
1678834500000|2023-03-14 22:55:00|7.03|5.43|7.03|5.43|7.04|5.44|7.01|5.41|0
1678834800000|2023-03-14 23:00:00|7.04|5.44|7.14|5.54|7.23|5.63|7.03|5.43|0
1678835100000|2023-03-14 23:05:00|7.15|5.55|7.15|5.55|7.16|5.56|7.1|5.5|0
1678835400000|2023-03-14 23:10:00|7.16|5.56|7.23|5.63|7.23|5.63|7.16|5.56|0
1678835700000|2023-03-14 23:15:00|7.24|5.64|7.18|5.58|7.24|5.64|7.16|5.56|0
1678836000000|2023-03-14 23:20:00|7.17|5.57|7.17|5.57|7.23|5.63|7.16|5.56|0
1678836300000|2023-03-14 23:25:00|7.18|5.58|7.19|5.59|7.21|5.61|7.17|5.57|0
1678836600000|2023-03-14 23:30:00|7.16|5.56|7.11|5.51|7.23|5.63|7.1|5.5|0
1678836900000|2023-03-14 23:35:00|7.12|5.52|7.14|5.54|7.16|5.56|7.1|5.5|0
1678837200000|2023-03-14 23:40:00|7.15|5.55|7.16|5.56|7.17|5.57|7.14|5.54|0
1678837500000|2023-03-14 23:45:00|7.15|5.55|7.09|5.49|7.17|5.57|7.08|5.48|0
1678837800000|2023-03-14 23:50:00|7.1|5.5|7.09|5.49|7.11|5.51|7.05|5.45|0
1678838100000|2023-03-14 23:55:00|7.1|5.5|7.18|5.58|7.19|5.59|7.08|5.48|0
1678838400000|2023-03-15 00:00:00|7.17|5.57|7.19|5.59|7.2|5.6|7.12|5.52|0
1678838700000|2023-03-15 00:05:00|7.2|5.6|7.04|5.44|7.22|5.62|7.04|5.44|0
1678839000000|2023-03-15 00:10:00|7.05|5.45|7.07|5.47|7.07|5.47|7.03|5.43|0
1678839300000|2023-03-15 00:15:00|7.09|5.49|7.06|5.46|7.11|5.51|7.05|5.45|0
1678839600000|2023-03-15 00:20:00|7.05|5.45|7.03|5.43|7.08|5.48|6.99|5.39|0
1678839900000|2023-03-15 00:25:00|7.01|5.41|6.98|5.38|7.04|5.44|6.97|5.37|0
1678840200000|2023-03-15 00:30:00|6.99|5.39|7.15|5.55|7.18|5.58|6.99|5.39|0
1678840500000|2023-03-15 00:35:00|7.14|5.54|7.11|5.51|7.15|5.55|7.1|5.5|0
1678840800000|2023-03-15 00:40:00|7.12|5.52|7.14|5.54|7.14|5.54|7.11|5.51|0
1678841100000|2023-03-15 00:45:00|7.13|5.53|7.15|5.55|7.15|5.55|7.1|5.5|0
1678841400000|2023-03-15 00:50:00|7.16|5.56|7.14|5.54|7.16|5.56|7.11|5.51|0
1678841700000|2023-03-15 00:55:00|7.13|5.53|7.07|5.47|7.14|5.54|7.06|5.46|0
1678842000000|2023-03-15 01:00:00|7.06|5.46|7.14|5.54|7.15|5.55|7.05|5.45|0
1678842300000|2023-03-15 01:05:00|7.13|5.53|7.18|5.58|7.19|5.59|7.13|5.53|0
1678842600000|2023-03-15 01:10:00|7.17|5.57|7.16|5.56|7.2|5.6|7.15|5.55|0
1678842900000|2023-03-15 01:15:00|7.15|5.55|7.19|5.59|7.2|5.6|7.15|5.55|0
1678843200000|2023-03-15 01:20:00|7.18|5.58|7.23|5.63|7.24|5.64|7.17|5.57|0
1678843500000|2023-03-15 01:25:00|7.24|5.64|7.23|5.63|7.29|5.69|7.19|5.59|0
1678843800000|2023-03-15 01:30:00|7.22|5.62|7.14|5.54|7.24|5.64|7.11|5.51|0
1678844100000|2023-03-15 01:35:00|7.15|5.55|7.15|5.55|7.18|5.58|7.13|5.53|0
1678844400000|2023-03-15 01:40:00|7.14|5.54|7.12|5.52|7.16|5.56|7.1|5.5|0
1678844700000|2023-03-15 01:45:00|7.11|5.51|7.16|5.56|7.18|5.58|7.11|5.51|0
1678845000000|2023-03-15 01:50:00|7.15|5.55|7.23|5.63|7.25|5.65|7.15|5.55|0
1678845300000|2023-03-15 01:55:00|7.24|5.64|7.24|5.64|7.26|5.66|7.22|5.62|0
1678845600000|2023-03-15 02:00:00|7.23|5.63|7.24|5.64|7.26|5.66|7.23|5.63|0
1678845900000|2023-03-15 02:05:00|7.25|5.65|7.44|5.84|7.5|5.9|7.25|5.65|0
1678846200000|2023-03-15 02:10:00|7.43|5.83|7.43|5.83|7.44|5.84|7.35|5.75|0
1678846500000|2023-03-15 02:15:00|7.42|5.82|7.43|5.83|7.45|5.85|7.35|5.75|0
1678846800000|2023-03-15 02:20:00|7.42|5.82|7.36|5.76|7.42|5.82|7.32|5.72|0
1678847100000|2023-03-15 02:25:00|7.37|5.77|7.44|5.84|7.44|5.84|7.37|5.77|0
1678847400000|2023-03-15 02:30:00|7.45|5.85|7.46|5.86|7.46|5.86|7.41|5.81|0
1678847700000|2023-03-15 02:35:00|7.49|5.89|7.44|5.84|7.52|5.92|7.42|5.82|0
1678848000000|2023-03-15 02:40:00|7.43|5.83|7.44|5.84|7.45|5.85|7.37|5.77|0
1678848300000|2023-03-15 02:45:00|7.43|5.83|7.45|5.85|7.48|5.88|7.43|5.83|0
1678848600000|2023-03-15 02:50:00|7.44|5.84|7.63|6.03|7.66|6.06|7.44|5.84|0
1678848900000|2023-03-15 02:55:00|7.64|6.04|7.6|6|7.65|6.05|7.59|5.99|0
1678849200000|2023-03-15 03:00:00|7.61|6.01|7.57|5.97|7.63|6.03|7.55|5.95|0
1678849500000|2023-03-15 03:05:00|7.55|5.95|7.59|5.99|7.6|6|7.53|5.93|0
1678849800000|2023-03-15 03:10:00|7.58|5.98|7.61|6.01|7.61|6.01|7.55|5.95|0
1678850100000|2023-03-15 03:15:00|7.6|6|7.55|5.95|7.6|6|7.54|5.94|0
1678850400000|2023-03-15 03:20:00|7.56|5.96|7.49|5.89|7.57|5.97|7.48|5.88|0
1678850700000|2023-03-15 03:25:00|7.5|5.9|7.5|5.9|7.52|5.92|7.46|5.86|0
1678851000000|2023-03-15 03:30:00|7.51|5.91|7.52|5.92|7.52|5.92|7.44|5.84|0
1678851300000|2023-03-15 03:35:00|7.51|5.91|7.52|5.92|7.52|5.92|7.47|5.87|0
1678851600000|2023-03-15 03:40:00|7.51|5.91|7.52|5.92|7.52|5.92|7.49|5.89|0
1678851900000|2023-03-15 03:45:00|7.51|5.91|7.43|5.83|7.52|5.92|7.42|5.82|0
1678852200000|2023-03-15 03:50:00|7.42|5.82|7.39|5.79|7.43|5.83|7.39|5.79|0
1678852500000|2023-03-15 03:55:00|7.4|5.8|7.43|5.83|7.44|5.84|7.39|5.79|0
1678852800000|2023-03-15 04:00:00|7.42|5.82|7.4|5.8|7.45|5.85|7.38|5.78|0
1678853100000|2023-03-15 04:05:00|7.39|5.79|7.39|5.79|7.39|5.79|7.36|5.76|0
1678853400000|2023-03-15 04:10:00|7.4|5.8|7.37|5.77|7.4|5.8|7.36|5.76|0
1678853700000|2023-03-15 04:15:00|7.36|5.76|7.41|5.81|7.41|5.81|7.36|5.76|0
1678854000000|2023-03-15 04:20:00|7.42|5.82|7.4|5.8|7.42|5.82|7.39|5.79|0
1678854300000|2023-03-15 04:25:00|7.39|5.79|7.38|5.78|7.41|5.81|7.37|5.77|0
1678854600000|2023-03-15 04:30:00|7.35|5.75|7.44|5.84|7.45|5.85|7.35|5.75|0
1678854900000|2023-03-15 04:35:00|7.43|5.83|7.38|5.78|7.44|5.84|7.35|5.75|0
1678855200000|2023-03-15 04:40:00|7.36|5.76|7.35|5.75|7.38|5.78|7.35|5.75|0
1678855500000|2023-03-15 04:45:00|7.34|5.74|7.29|5.69|7.34|5.74|7.27|5.67|0
1678855800000|2023-03-15 04:50:00|7.3|5.7|7.32|5.72|7.34|5.74|7.29|5.69|0
1678856100000|2023-03-15 04:55:00|7.33|5.73|7.41|5.81|7.41|5.81|7.32|5.72|0
1678856400000|2023-03-15 05:00:00|7.4|5.8|7.32|5.72|7.41|5.81|7.31|5.71|0
1678856700000|2023-03-15 05:05:00|7.33|5.73|6.87|5.27|7.35|5.75|6.79|5.19|0
1678857000000|2023-03-15 05:10:00|6.86|5.26|6.84|5.24|6.88|5.28|6.8|5.2|0
1678857300000|2023-03-15 05:15:00|6.86|5.26|6.8|5.2|6.86|5.26|6.79|5.19|0
1678857600000|2023-03-15 05:20:00|6.81|5.21|6.78|5.18|6.83|5.23|6.77|5.17|0
1678857900000|2023-03-15 05:25:00|6.79|5.19|6.7|5.1|6.79|5.19|6.7|5.1|0
1678858200000|2023-03-15 05:30:00|6.69|5.09|6.61|5.01|6.69|5.09|6.61|5.01|0
1678858500000|2023-03-15 05:35:00|6.62|5.02|6.64|5.04|6.66|5.06|6.6|5|0
1678858800000|2023-03-15 05:40:00|6.63|5.03|6.64|5.04|6.68|5.08|6.62|5.02|0
1678859100000|2023-03-15 05:45:00|6.63|5.03|6.7|5.1|6.71|5.11|6.63|5.03|0
1678859400000|2023-03-15 05:50:00|6.69|5.09|6.72|5.12|6.72|5.12|6.66|5.06|0
1678859700000|2023-03-15 05:55:00|6.73|5.13|6.71|5.11|6.73|5.13|6.69|5.09|0
1678860000000|2023-03-15 06:00:00|6.72|5.12|6.81|5.21|6.84|5.24|6.7|5.1|0
1678860300000|2023-03-15 06:05:00|6.71|5.31|6.85|5.45|6.94|5.54|6.7|5.3|0
1678860600000|2023-03-15 06:10:00|6.86|5.46|6.87|5.47|6.91|5.51|6.83|5.43|0
1678860900000|2023-03-15 06:15:00|6.86|5.46|6.86|5.46|6.87|5.47|6.82|5.42|0
1678861200000|2023-03-15 06:20:00|6.87|5.47|6.83|5.43|6.87|5.47|6.75|5.35|0
1678861500000|2023-03-15 06:25:00|6.82|5.42|6.86|5.46|6.92|5.52|6.82|5.42|0
1678861800000|2023-03-15 06:30:00|6.85|5.45|6.82|5.42|6.87|5.47|6.82|5.42|0
1678862100000|2023-03-15 06:35:00|6.81|5.41|6.78|5.38|6.81|5.41|6.76|5.36|0
1678862400000|2023-03-15 06:40:00|6.77|5.37|6.88|5.48|6.88|5.48|6.77|5.37|0
1678862700000|2023-03-15 06:45:00|6.85|5.45|6.85|5.45|6.88|5.48|6.82|5.42|0
1678863000000|2023-03-15 06:50:00|6.86|5.46|6.9|5.5|6.91|5.51|6.81|5.41|0
1678863300000|2023-03-15 06:55:00|6.91|5.51|6.86|5.46|6.96|5.56|6.83|5.43|0
1678863600000|2023-03-15 07:00:00|6.9|5.5|6.9|5.5|6.94|5.54|6.83|5.43|0
1678863900000|2023-03-15 07:05:00|6.88|5.48|6.89|5.49|6.92|5.52|6.83|5.43|0
1678864200000|2023-03-15 07:10:00|6.88|5.48|6.87|5.47|6.94|5.54|6.82|5.42|0
1678864500000|2023-03-15 07:15:00|6.86|5.46|6.82|5.42|6.89|5.49|6.81|5.41|0
1678864800000|2023-03-15 07:20:00|6.83|5.43|6.85|5.45|6.85|5.45|6.78|5.38|0
1678865100000|2023-03-15 07:25:00|6.86|5.46|6.79|5.39|6.88|5.48|6.78|5.38|0
1678865400000|2023-03-15 07:30:00|6.8|5.4|6.79|5.39|6.84|5.44|6.76|5.36|0
1678865700000|2023-03-15 07:35:00|6.8|5.4|6.73|5.33|6.84|5.44|6.72|5.32|0
1678866000000|2023-03-15 07:40:00|6.74|5.34|6.73|5.33|6.77|5.37|6.71|5.31|0
1678866300000|2023-03-15 07:45:00|6.72|5.32|6.64|5.24|6.73|5.33|6.63|5.23|0
1678866600000|2023-03-15 07:50:00|6.63|5.23|6.6|5.2|6.66|5.26|6.53|5.13|0
1678866900000|2023-03-15 07:55:00|6.59|5.19|6.73|5.33|6.77|5.37|6.58|5.18|0
1678867200000|2023-03-15 08:00:00|6.71|5.31|6.58|5.18|6.71|5.31|6.5|5.1|0
1678867500000|2023-03-15 08:05:00|6.6|5.2|6.54|5.14|6.62|5.22|6.44|5.04|0
1678867800000|2023-03-15 08:10:00|6.53|5.13|6.83|5.43|6.84|5.44|6.53|5.13|0
1678868100000|2023-03-15 08:15:00|6.82|5.42|6.87|5.47|6.95|5.55|6.81|5.41|0
1678868400000|2023-03-15 08:20:00|6.88|5.48|6.74|5.34|6.88|5.48|6.71|5.31|0
1678868700000|2023-03-15 08:25:00|6.72|5.32|6.65|5.25|6.72|5.32|6.61|5.21|0
1678869000000|2023-03-15 08:30:00|6.64|5.24|6.62|5.22|6.7|5.3|6.46|5.06|0
1678869300000|2023-03-15 08:35:00|6.61|5.21|6.75|5.35|6.77|5.37|6.6|5.2|0
1678869600000|2023-03-15 08:40:00|6.76|5.36|6.79|5.39|6.85|5.45|6.75|5.35|0
1678869900000|2023-03-15 08:45:00|6.8|5.4|6.81|5.41|6.92|5.52|6.79|5.39|0
1678870200000|2023-03-15 08:50:00|6.8|5.4|6.69|5.29|6.8|5.4|6.58|5.18|0
1678870500000|2023-03-15 08:55:00|6.7|5.3|6.61|5.21|6.74|5.34|6.58|5.18|0
1678870800000|2023-03-15 09:00:00|6.62|5.22|6.62|5.22|6.65|5.25|6.53|5.13|0
1678871100000|2023-03-15 09:05:00|6.63|5.23|6.48|5.08|6.64|5.24|6.48|5.08|0
1678871400000|2023-03-15 09:10:00|6.49|5.09|6.59|5.19|6.79|5.39|6.44|5.04|0
1678871700000|2023-03-15 09:15:00|6.58|5.18|6.62|5.22|6.66|5.26|6.56|5.16|0
1678872000000|2023-03-15 09:20:00|6.63|5.23|6.54|4.83|6.63|5.23|6.4|4.82|0
1678872300000|2023-03-15 09:25:00|6.53|4.82|7.18|5.31|7.18|5.31|6.33|4.68|0
1678872600000|2023-03-15 09:30:00|7.17|5.3|7.25|5.36|7.31|5.4|7.07|5.22|0
1678872900000|2023-03-15 09:35:00|7.24|5.35|6.94|5.13|7.26|5.37|6.94|5.13|0
1678873200000|2023-03-15 09:40:00|6.95|5.14|6.79|5.02|6.96|5.15|6.72|4.97|0
1678873500000|2023-03-15 09:45:00|6.8|5.01|7.24|5.35|7.27|5.37|6.73|4.97|0
1678873800000|2023-03-15 09:50:00|7.25|5.36|6.98|5.16|7.33|5.42|6.96|5.14|0
1678874100000|2023-03-15 09:55:00|6.93|5.12|6.83|5.05|6.96|5.14|6.81|5.03|0
1678874400000|2023-03-15 10:00:00|6.81|5.03|6.84|5.06|6.96|5.14|6.8|5.03|0
1678874700000|2023-03-15 10:05:00|6.85|5.07|6.65|4.91|6.87|5.07|6.62|4.9|0
1678875000000|2023-03-15 10:10:00|6.64|4.9|6.4|4.73|6.64|4.9|6.34|4.68|0
1678875300000|2023-03-15 10:15:00|6.41|4.74|6.39|4.72|6.48|4.79|6.32|4.67|0
1678875600000|2023-03-15 10:20:00|6.43|4.75|6.19|4.58|6.57|4.86|6.18|4.57|0
1678875900000|2023-03-15 10:25:00|6.2|4.59|7.67|5.67|8.21|6.07|6.14|4.54|0
1678876200000|2023-03-15 10:30:00|7.69|5.68|8.25|6.1|8.29|6.13|7.69|5.68|0
1678876500000|2023-03-15 10:35:00|8.21|6.07|7.21|5.33|8.26|6.11|7.12|5.26|0
1678876800000|2023-03-15 10:40:00|7.2|5.32|7.06|5.22|7.3|5.39|7.04|5.2|0
1678877100000|2023-03-15 10:45:00|7.04|5.2|6.85|5.06|7.32|5.41|6.8|5.03|0
1678877400000|2023-03-15 10:50:00|6.88|5.08|7.78|5.75|7.78|5.75|6.66|4.93|0
1678877700000|2023-03-15 10:55:00|7.76|5.73|7.61|5.62|7.89|5.83|7.29|5.39|0
1678878000000|2023-03-15 11:00:00|7.68|5.67|8.12|6|8.12|6|7.58|5.6|0
1678878300000|2023-03-15 11:05:00|8.11|5.99|8.12|6|8.24|6.09|7.75|5.72|0
1678878600000|2023-03-15 11:10:00|8.09|5.98|8.52|6.3|8.66|6.4|7.94|5.87|0
1678878900000|2023-03-15 11:15:00|8.46|6.25|8.52|6.3|8.52|6.3|8.26|6.11|0
1678879200000|2023-03-15 11:20:00|8.48|6.27|8.38|6.19|8.48|6.27|8.07|5.96|0
1678879500000|2023-03-15 11:25:00|8.37|6.18|8.46|6.25|8.61|6.37|8.36|6.18|0
1678879800000|2023-03-15 11:30:00|8.43|6.23|8.16|6.03|8.51|6.29|8.1|5.99|0
1678880100000|2023-03-15 11:35:00|8.14|6.01|8.41|6.22|8.42|6.22|8.09|5.98|0
1678880400000|2023-03-15 11:40:00|8.42|6.2|7.92|5.86|8.42|6.22|7.68|5.67|0
1678880700000|2023-03-15 11:45:00|7.94|5.87|7.68|5.68|7.94|5.87|7.64|5.65|0
1678881000000|2023-03-15 11:50:00|7.67|5.67|7.67|5.67|7.73|5.72|7.56|5.59|0
1678881300000|2023-03-15 11:55:00|7.7|5.69|7.71|5.7|7.77|5.74|7.59|5.61|0
1678881600000|2023-03-15 12:00:00|7.7|5.69|7.42|5.48|7.7|5.69|7.42|5.48|0
1678881900000|2023-03-15 12:05:00|7.43|5.49|7.48|5.53|7.56|5.59|7.3|5.39|0
1678882200000|2023-03-15 12:10:00|7.46|5.52|7.77|5.74|7.8|5.77|7.46|5.52|0
1678882500000|2023-03-15 12:15:00|7.79|5.76|7.7|5.69|7.89|5.83|7.66|5.66|0
1678882800000|2023-03-15 12:20:00|7.66|5.66|7.73|5.71|7.91|5.85|7.66|5.66|0
1678883100000|2023-03-15 12:25:00|7.75|5.73|6.97|5.15|7.75|5.73|6.89|5.09|0
1678883400000|2023-03-15 12:30:00|6.96|5.18|6.98|5.16|7.61|5.62|6.96|5.16|0
1678883700000|2023-03-15 12:35:00|6.94|5.13|6.43|4.75|7.1|5.25|6.43|4.75|0
1678884000000|2023-03-15 12:40:00|6.44|4.76|6.67|4.93|6.84|5.06|6.43|4.75|0
1678884300000|2023-03-15 12:45:00|6.65|4.91|6.74|4.98|6.75|4.99|6.29|4.65|0
1678884600000|2023-03-15 12:50:00|6.72|4.97|6.87|5.08|6.99|5.16|6.72|4.97|0
1678884900000|2023-03-15 12:55:00|6.79|5.02|6.76|5|6.86|5.07|6.54|4.84|0
1678885200000|2023-03-15 13:00:00|6.78|5.01|6.96|5.15|7.02|5.19|6.72|4.97|0
1678885500000|2023-03-15 13:05:00|6.99|5.16|6.82|5.04|6.99|5.16|6.59|4.87|0
1678885800000|2023-03-15 13:10:00|6.87|5.08|7.24|5.35|7.24|5.35|6.72|4.97|0
1678886100000|2023-03-15 13:15:00|7.23|5.34|7.16|5.29|7.27|5.38|7.09|5.24|0
1678886400000|2023-03-15 13:20:00|7.21|5.33|7.45|5.51|7.52|5.56|7.12|5.26|0
1678886700000|2023-03-15 13:25:00|7.41|5.48|7.54|5.57|7.62|5.63|7.27|5.38|0
1678887000000|2023-03-15 13:30:00|7.51|5.55|7.95|5.88|8.17|6.04|7.5|5.54|0
1678887300000|2023-03-15 13:35:00|7.91|5.85|7.55|5.58|8|5.91|7.01|5.18|0
1678887600000|2023-03-15 13:40:00|7.58|5.6|7.71|5.7|7.83|5.79|7.33|5.42|0
1678887900000|2023-03-15 13:45:00|7.81|5.77|7.57|5.59|7.81|5.77|7.3|5.4|0
1678888200000|2023-03-15 13:50:00|7.55|5.58|7.3|5.4|7.55|5.58|7.05|5.21|0
1678888500000|2023-03-15 13:55:00|7.29|5.39|6.89|5.1|7.29|5.39|6.7|4.95|0
1678888800000|2023-03-15 14:00:00|6.82|5.04|7.21|5.33|7.22|5.34|6.65|4.91|0
1678889100000|2023-03-15 14:05:00|7.33|5.41|7.29|5.39|7.94|5.87|7.09|5.24|0
1678889400000|2023-03-15 14:10:00|7.36|5.44|7.05|5.21|7.56|5.59|7.05|5.21|0
1678889700000|2023-03-15 14:15:00|7.13|5.27|7.78|5.75|7.78|5.75|7.03|5.2|0
1678890000000|2023-03-15 14:20:00|7.8|5.77|7.55|5.58|8.04|5.94|7.52|5.56|0
1678890300000|2023-03-15 14:25:00|7.48|5.53|7.67|5.67|7.75|5.73|7.33|5.41|0
1678890600000|2023-03-15 14:30:00|7.65|5.65|7.21|5.33|7.8|5.77|7.21|5.33|0
1678890900000|2023-03-15 14:35:00|7.18|5.31|7.64|5.65|7.94|5.87|7.11|5.26|0
1678891200000|2023-03-15 14:40:00|7.63|5.64|7.5|5.55|7.65|5.66|7.31|5.4|0
1678891500000|2023-03-15 14:45:00|7.46|5.51|7.9|5.84|8.2|6.06|7.41|5.48|0
1678891800000|2023-03-15 14:50:00|7.91|5.82|8.15|6.02|8.26|6.1|7.71|5.7|0
1678892100000|2023-03-15 14:55:00|8.14|6.07|8.46|6.25|8.67|6.41|8.09|5.98|0
1678892400000|2023-03-15 15:00:00|8.45|6.24|7.93|5.86|8.47|6.26|7.71|5.7|0
1678892700000|2023-03-15 15:05:00|7.91|5.85|7.96|5.89|8.28|6.12|7.73|5.71|0
1678893000000|2023-03-15 15:10:00|7.95|5.87|8.26|6.11|8.33|6.15|7.93|5.86|0
1678893300000|2023-03-15 15:15:00|8.25|6.1|8.49|6.27|8.52|6.29|8.19|6.05|0
1678893600000|2023-03-15 15:20:00|8.5|6.28|8.1|5.99|8.5|6.28|7.92|5.86|0
1678893900000|2023-03-15 15:25:00|8.13|6.01|8.12|6|8.33|6.16|8.03|5.94|0
1678894200000|2023-03-15 15:30:00|8.1|5.98|8.08|5.97|8.42|6.22|8.02|5.92|0
1678894500000|2023-03-15 15:35:00|8.07|5.99|7.89|5.83|8.11|5.99|7.85|5.8|0
1678894800000|2023-03-15 15:40:00|7.87|5.81|8.24|6.09|8.4|6.21|7.87|5.81|0
1678895100000|2023-03-15 15:45:00|8.22|6.07|7.88|5.83|8.52|6.3|7.09|5.24|0
1678895400000|2023-03-15 15:50:00|7.91|5.84|7.43|5.49|7.92|5.85|7.38|5.45|0
1678895700000|2023-03-15 15:55:00|7.48|5.53|8.31|6.14|8.95|6.61|7.31|5.4|0
1678896000000|2023-03-15 16:00:00|8.3|6.13|8.18|6.05|8.55|6.32|8.17|6.04|0
1678896300000|2023-03-15 16:05:00|8.06|6.04|7.57|5.6|8.16|6.04|7.56|5.59|0
1678896600000|2023-03-15 16:10:00|7.56|5.59|7.88|5.82|7.88|5.82|7.49|5.54|0
1678896900000|2023-03-15 16:15:00|7.86|5.81|7.84|5.79|8.08|5.97|7.82|5.78|0
1678897200000|2023-03-15 16:20:00|7.85|5.8|7.73|5.72|7.98|5.9|7.68|5.67|0
1678897500000|2023-03-15 16:25:00|7.71|5.7|7.89|5.83|7.91|5.85|7.61|5.62|0
1678897800000|2023-03-15 16:30:00|7.88|5.82|8.89|6.57|9.14|6.76|7.86|5.81|0
1678898100000|2023-03-15 16:35:00|8.36|6.18|8.2|6.06|8.47|6.26|8.07|5.97|0
1678898400000|2023-03-15 16:40:00|8.17|6.04|8.5|6.28|8.5|6.28|7.99|5.91|0
1678898700000|2023-03-15 16:45:00|8.49|6.27|8.7|6.43|8.7|6.43|8.45|6.24|0
1678899000000|2023-03-15 16:50:00|8.69|6.42|8.31|6.14|8.7|6.43|8.26|6.11|0
1678899300000|2023-03-15 16:55:00|8.3|6.13|8.24|6.09|8.31|6.14|7.99|5.9|0
1678899600000|2023-03-15 17:00:00|8.2|6.06|8.16|6.03|8.3|6.13|8.06|5.95|0
1678899900000|2023-03-15 17:05:00|8.26|6.1|8.53|6.31|8.69|6.42|8.26|6.1|0
1678900200000|2023-03-15 17:10:00|8.57|6.34|9.05|6.69|9.06|6.7|8.56|6.33|0
1678900500000|2023-03-15 17:15:00|9.07|6.71|9.15|6.76|9.33|6.89|8.96|6.62|0
1678900800000|2023-03-15 17:20:00|9.14|6.75|9.18|6.78|9.29|6.86|8.97|6.63|0
1678901100000|2023-03-15 17:25:00|9.17|6.74|9.37|6.92|9.44|6.97|9.11|6.74|0
1678901400000|2023-03-15 17:30:00|9.35|6.91|9.33|6.89|9.35|6.91|8.95|6.62|0
1678901700000|2023-03-15 17:35:00|9.35|6.91|9.09|6.72|9.46|6.99|9.02|6.67|0
1678902000000|2023-03-15 17:40:00|9.06|6.7|8.22|6.07|9.13|6.74|8.22|6.07|0
1678902300000|2023-03-15 17:45:00|8.07|5.97|8.05|5.95|8.1|5.99|7.88|5.83|0
1678902600000|2023-03-15 17:50:00|7.99|5.91|8.54|6.32|8.54|6.32|7.99|5.91|0
1678902900000|2023-03-15 17:55:00|8.51|6.29|8.57|6.33|8.79|6.5|8.4|6.21|0
1678903200000|2023-03-15 18:00:00|8.58|6.34|8.35|6.18|8.59|6.35|8.17|6.04|0
1678903500000|2023-03-15 18:05:00|8.33|6.17|8.27|6.11|8.45|6.25|8.19|6.06|0
1678903800000|2023-03-15 18:10:00|8.29|6.13|8.24|6.09|8.39|6.2|8.21|6.06|0
1678904100000|2023-03-15 18:15:00|8.23|6.08|8.54|6.31|8.63|6.38|8.05|5.95|0
1678904400000|2023-03-15 18:20:00|8.53|6.3|9.22|6.82|9.35|6.91|8.47|6.26|0
1678904700000|2023-03-15 18:25:00|9.2|6.8|8.02|5.93|9.24|6.83|7.29|5.39|0
1678905000000|2023-03-15 18:30:00|8.12|6|8.18|6.05|8.41|6.21|7.81|5.77|0
1678905300000|2023-03-15 18:35:00|8.13|6.01|8.89|6.57|8.99|6.65|7.88|5.83|0
1678905600000|2023-03-15 18:40:00|8.85|6.54|8.9|6.58|9.17|6.78|8.78|6.49|0
1678905900000|2023-03-15 18:45:00|8.93|6.6|8.56|6.33|8.94|6.61|8.56|6.33|0
1678906200000|2023-03-15 18:50:00|8.58|6.34|9.24|6.83|9.75|7.21|8.3|6.14|0
1678906500000|2023-03-15 18:55:00|9.16|6.77|9.23|6.82|9.42|6.96|9.01|6.66|0
1678906800000|2023-03-15 19:00:00|9.35|6.91|9.07|6.7|9.63|7.12|8.99|6.64|0
1678907100000|2023-03-15 19:05:00|9.09|6.72|8.7|6.43|9.48|7.01|8.66|6.4|0
1678907400000|2023-03-15 19:10:00|8.63|6.38|8.84|6.53|9.12|6.74|8.53|6.3|0
1678907700000|2023-03-15 19:15:00|8.88|6.56|8.88|6.56|9.19|6.79|8.88|6.56|0
1678908000000|2023-03-15 19:20:00|8.91|6.58|9.11|6.73|9.31|6.88|8.7|6.43|0
1678908300000|2023-03-15 19:25:00|9.15|6.77|8.02|5.92|9.48|7|8.02|5.92|0
1678908600000|2023-03-15 19:30:00|8.05|5.95|7.9|5.84|8.19|6.05|7.83|5.79|0
1678908900000|2023-03-15 19:35:00|7.93|5.86|7.64|5.65|7.93|5.86|7.45|5.51|0
1678909200000|2023-03-15 19:40:00|7.59|5.61|8.07|5.97|8.14|6.01|7.17|5.3|0
1678909500000|2023-03-15 19:45:00|8.01|5.92|7.99|5.91|8.18|6.05|7.81|5.77|0
1678909800000|2023-03-15 19:50:00|7.87|5.81|8.29|6.13|8.36|6.18|7.63|5.64|0
1678910100000|2023-03-15 19:55:00|8.38|6.19|9.25|6.84|9.25|6.84|8.38|6.19|0
1678910400000|2023-03-15 20:00:00|9.27|6.85|8.18|6.05|9.33|6.9|8.17|6.04|0
1678910700000|2023-03-15 20:05:00|8.2|6.06|8.1|5.98|8.31|6.14|8.07|5.97|0
1678911000000|2023-03-15 20:10:00|8.07|5.97|7.91|5.85|8.07|5.97|7.9|5.84|0
1678911300000|2023-03-15 20:15:00|7.95|5.87|8.04|5.95|8.07|5.96|7.93|5.86|0
1678911600000|2023-03-15 20:20:00|8.06|5.96|8.08|5.97|8.14|6.02|8.02|5.93|0
1678911900000|2023-03-15 20:25:00|8.07|5.96|8.02|5.93|8.12|6|7.98|5.9|0
1678912200000|2023-03-15 20:30:00|8.01|5.92|8.01|5.92|8.03|5.94|7.96|5.88|0
1678912500000|2023-03-15 20:35:00|8|5.91|8.11|5.99|8.12|6|7.99|5.91|0
1678912800000|2023-03-15 20:40:00|8.09|5.98|8.17|6.04|8.17|6.04|8.09|5.98|0
1678913100000|2023-03-15 20:45:00|8.14|6.02|8.14|6.02|8.19|6.06|8.12|6|0
1678913400000|2023-03-15 20:50:00|8.1|5.99|8.17|6.04|8.18|6.05|8.1|5.99|0
1678913700000|2023-03-15 20:55:00|8.18|6.05|8.08|5.97|8.19|6.05|8.04|5.94|0
1678914000000|2023-03-15 21:00:00|8.07|5.96|8.05|5.95|8.07|5.97|8.05|5.95|0
1678914300000|2023-03-15 21:05:00|8.07|5.97|8.08|5.98|8.1|5.99|8.07|5.97|0
1678914600000|2023-03-15 21:10:00|8.09|5.99|8.12|6|8.13|6.01|8.09|5.99|0
1678914900000|2023-03-15 21:15:00|8.11|5.98|8.11|6|8.11|6|8.07|5.97|0
1678915200000|2023-03-15 21:20:00|8.12|5.99|8.09|5.98|8.13|6.01|8.08|5.98|0
1678915500000|2023-03-15 21:25:00|8.08||8.09||8.09||8.08||0
1678915800000|2023-03-15 21:30:00|8.08|5.97|8.08|5.97|8.09|5.98|8.06|5.96|0
1678916100000|2023-03-15 21:35:00|8.07|5.96|8.02|5.93|8.07|5.97|8.02|5.93|0
1678916400000|2023-03-15 21:40:00|8.04|5.92|7.98|5.9|8.04|5.94|7.95|5.88|0
1678916700000|2023-03-15 21:45:00|7.97|5.89|7.95|5.88|7.98|5.9|7.92|5.86|0
1678917000000|2023-03-15 21:50:00|7.96|5.89|7.98|5.9|7.98|5.9|7.95|5.89|0
1678917300000|2023-03-15 21:55:00|7.97|5.89|8.01|5.92|8.01|5.92|7.97|5.89|0
1678917600000|2023-03-15 22:00:00|8.05|5.95|8.04|5.94|8.14|6.02|7.91|5.84|0
1678917900000|2023-03-15 22:05:00|8.02|5.93|7.97|5.89|8.07|5.97|7.91|5.85|0
1678918200000|2023-03-15 22:10:00|7.96|5.88|8.05|5.95|8.05|5.95|7.92|5.86|0
1678918500000|2023-03-15 22:15:00|8.06|5.96|8.12|6|8.13|6.01|8.02|5.93|0
1678918800000|2023-03-15 22:20:00|8.11|5.99|8.16|6.03|8.24|6.09|8.1|5.98|0
1678919100000|2023-03-15 22:25:00|8.17|6.04|8.2|6.06|8.23|6.09|8.17|6.04|0
1678919400000|2023-03-15 22:30:00|8.18|6.05|8.25|6.1|8.26|6.11|8.17|6.04|0
1678919700000|2023-03-15 22:35:00|8.26|6.09|8.31|6.14|8.32|6.15|8.21|6.07|0
1678920000000|2023-03-15 22:40:00|8.3|6.13|8.26|6.11|8.32|6.15|8.23|6.09|0
1678920300000|2023-03-15 22:45:00|8.27|6.1|8.27|6.11|8.32|6.15|8.26|6.1|0
1678920600000|2023-03-15 22:50:00|8.26|6.1|8.19|6.06|8.27|6.11|8.19|6.06|0
1678920900000|2023-03-15 22:55:00|8.21|6.07|8.26|6.1|8.27|6.11|8.17|6.04|0
1678921200000|2023-03-15 23:00:00|8.27|6.11|8.35|6.17|8.37|6.19|8.27|6.11|0
1678921500000|2023-03-15 23:05:00|8.33|6.16|8.31|6.14|8.37|6.19|8.28|6.12|0
1678921800000|2023-03-15 23:10:00|8.32|6.15|8.33|6.16|8.35|6.17|8.29|6.13|0
1678922100000|2023-03-15 23:15:00|8.32|6.15|8.24|6.09|8.32|6.15|8.23|6.08|0
1678922400000|2023-03-15 23:20:00|8.26|6.1|8.23|6.08|8.31|6.14|8.22|6.08|0
1678922700000|2023-03-15 23:25:00|8.24|6.09|8.25|6.1|8.29|6.13|8.22|6.07|0
1678923000000|2023-03-15 23:30:00|8.24|6.09|8.33|6.16|8.37|6.19|8.24|6.09|0
1678923300000|2023-03-15 23:35:00|8.34|6.17|8.26|6.11|8.35|6.17|8.24|6.09|0
1678923600000|2023-03-15 23:40:00|8.27|6.12|8.17|6.04|8.28|6.12|8.17|6.04|0
1678923900000|2023-03-15 23:45:00|8.15|6.03|8|5.92|8.15|6.03|7.88|5.82|0
1678924200000|2023-03-15 23:50:00|7.98|5.9|7.83|5.79|7.98|5.9|7.82|5.78|0
1678924500000|2023-03-15 23:55:00|7.84|5.8|7.92|5.85|7.94|5.87|7.83|5.79|0
1678924800000|2023-03-16 00:00:00|7.9|5.84|8.09|5.98|8.11|6|7.9|5.84|0
1678925100000|2023-03-16 00:05:00|8.1|5.99|8.15|6.02|8.16|6.03|8.09|5.98|0
1678925400000|2023-03-16 00:10:00|8.14|6.01|8.21|6.07|8.21|6.07|8.05|5.95|0
1678925700000|2023-03-16 00:15:00|8.2|6.06|8.13|6.01|8.26|6.11|8.13|6.01|0
1678926000000|2023-03-16 00:20:00|8.12|6.03|8.21|6.07|8.24|6.09|8.12|6.02|0
1678926300000|2023-03-16 00:25:00|8.22|6.08|8.4|6.21|8.43|6.23|8.19|6.06|0
1678926600000|2023-03-16 00:30:00|8.42|6.22|8.33|6.16|8.45|6.25|8.33|6.15|0
1678926900000|2023-03-16 00:35:00|8.34|6.18|8.36|6.18|8.43|6.23|8.33|6.15|0
1678927200000|2023-03-16 00:40:00|8.38|6.19|8.27|6.12|8.4|6.21|8.22|6.08|0
1678927500000|2023-03-16 00:45:00|8.28|6.13|8.39|6.2|8.44|6.24|8.27|6.13|0
1678927800000|2023-03-16 00:50:00|8.43|6.23|8.86|6.55|9|6.65|8.43|6.23|0
1678928100000|2023-03-16 00:55:00|8.85|6.54|9.04|6.68|9.04|6.68|8.85|6.54|0
1678928400000|2023-03-16 01:00:00|9|6.65|9|6.65|9.12|6.74|8.89|6.57|0
1678928700000|2023-03-16 01:05:00|8.96|6.62|9.15|6.76|9.22|6.81|8.96|6.62|0
1678929000000|2023-03-16 01:10:00|9.16|6.77|8.78|6.49|9.16|6.77|8.78|6.49|0
1678929300000|2023-03-16 01:15:00|8.77|6.48|8.7|6.43|8.83|6.53|8.63|6.38|0
1678929600000|2023-03-16 01:20:00|8.67|6.41|8.71|6.44|8.78|6.49|8.59|6.35|0
1678929900000|2023-03-16 01:25:00|8.7|6.43|8.74|6.46|8.77|6.48|8.62|6.37|0
1678930200000|2023-03-16 01:30:00|8.78|6.49|8.86|6.55|8.9|6.58|8.74|6.46|0
1678930500000|2023-03-16 01:35:00|8.87|6.56|9.08|6.71|9.12|6.74|8.87|6.56|0
1678930800000|2023-03-16 01:40:00|9.09|6.72|8.87|6.56|9.1|6.73|8.84|6.54|0
1678931100000|2023-03-16 01:45:00|8.88|6.57|8.92|6.6|9.01|6.66|8.86|6.55|0
1678931400000|2023-03-16 01:50:00|8.93|6.62|8.82|6.52|8.98|6.64|8.75|6.47|0
1678931700000|2023-03-16 01:55:00|8.8|6.51|8.84|6.54|8.84|6.54|8.74|6.46|0
1678932000000|2023-03-16 02:00:00|8.86|6.55|8.76|6.48|8.96|6.63|8.75|6.47|0
1678932300000|2023-03-16 02:05:00|8.78|6.49|8.82|6.52|8.9|6.58|8.71|6.44|0
1678932600000|2023-03-16 02:10:00|8.83|6.53|8.68|6.42|8.86|6.55|8.64|6.39|0
1678932900000|2023-03-16 02:15:00|8.69|6.43|8.92|6.59|8.94|6.61|8.69|6.43|0
1678933200000|2023-03-16 02:20:00|8.91|6.58|8.81|6.51|8.95|6.61|8.76|6.48|0
1678933500000|2023-03-16 02:25:00|8.8|6.5|8.89|6.57|8.94|6.6|8.77|6.48|0
1678933800000|2023-03-16 02:30:00|8.91|6.58|8.92|6.59|8.99|6.64|8.88|6.56|0
1678934100000|2023-03-16 02:35:00|8.93|6.6|8.99|6.65|9.03|6.67|8.93|6.6|0
1678934400000|2023-03-16 02:40:00|9|6.64|8.99|6.64|9.02|6.66|8.97|6.63|0
1678934700000|2023-03-16 02:45:00|8.97|6.63|8.89|6.57|8.99|6.64|8.85|6.54|0
1678935000000|2023-03-16 02:50:00|8.91|6.58|8.89|6.57|8.91|6.58|8.84|6.53|0
1678935300000|2023-03-16 02:55:00|8.88|6.56|8.81|6.51|8.91|6.58|8.81|6.51|0
1678935600000|2023-03-16 03:00:00|8.82|6.52|8.86|6.55|8.86|6.55|8.78|6.49|0
1678935900000|2023-03-16 03:05:00|8.88|6.56|8.78|6.49|8.88|6.56|8.78|6.49|0
1678936200000|2023-03-16 03:10:00|8.79|6.5|8.74|6.46|8.81|6.51|8.74|6.46|0
1678936500000|2023-03-16 03:15:00|8.77|6.48|8.77|6.48|8.82|6.52|8.74|6.46|0
1678936800000|2023-03-16 03:20:00|8.76|6.49|8.81|6.51|8.82|6.52|8.73|6.45|0
1678937100000|2023-03-16 03:25:00|8.82|6.52|8.79|6.5|8.84|6.53|8.75|6.47|0
1678937400000|2023-03-16 03:30:00|8.78|6.49|8.75|6.47|8.84|6.53|8.74|6.46|0
1678937700000|2023-03-16 03:35:00|8.77|6.48|8.61|6.36|8.77|6.48|8.49|6.28|0
1678938000000|2023-03-16 03:40:00|8.6|6.35|8.53|6.3|8.61|6.36|8.52|6.29|0
1678938300000|2023-03-16 03:45:00|8.54|6.31|8.57|6.33|8.59|6.35|8.5|6.28|0
1678938600000|2023-03-16 03:50:00|8.58|6.34|8.62|6.37|8.66|6.4|8.57|6.33|0
1678938900000|2023-03-16 03:55:00|8.61|6.36|8.66|6.4|8.66|6.4|8.54|6.31|0
1678939200000|2023-03-16 04:00:00|8.65|6.41|8.78|6.49|8.83|6.53|8.65|6.4|0
1678939500000|2023-03-16 04:05:00|8.77|6.48|8.82|6.52|8.83|6.53|8.76|6.48|0
1678939800000|2023-03-16 04:10:00|8.85|6.54|8.82|6.52|8.89|6.57|8.8|6.51|0
1678940100000|2023-03-16 04:15:00|8.8|6.51|8.78|6.49|8.8|6.51|8.72|6.45|0
1678940400000|2023-03-16 04:20:00|8.76|6.48|8.76|6.48|8.78|6.49|8.7|6.43|0
1678940700000|2023-03-16 04:25:00|8.77|6.49|8.8|6.51|8.82|6.52|8.74|6.46|0
1678941000000|2023-03-16 04:30:00|8.82|6.52|8.76|6.48|8.86|6.55|8.76|6.48|0
1678941300000|2023-03-16 04:35:00|8.78|6.49|8.82|6.52|8.83|6.53|8.75|6.47|0
1678941600000|2023-03-16 04:40:00|8.83|6.53|8.86|6.55|8.88|6.57|8.82|6.52|0
1678941900000|2023-03-16 04:45:00|8.84|6.54|8.88|6.56|8.9|6.58|8.84|6.54|0
1678942200000|2023-03-16 04:50:00|8.9|6.57|8.99|6.64|8.99|6.64|8.88|6.56|0
1678942500000|2023-03-16 04:55:00|9|6.65|9|6.65|9|6.65|8.95|6.61|0
1678942800000|2023-03-16 05:00:00|8.99|6.64|8.93|6.6|9|6.65|8.93|6.6|0
1678943100000|2023-03-16 05:05:00|8.95|6.61|8.92|6.59|8.96|6.62|8.85|6.54|0
1678943400000|2023-03-16 05:10:00|8.93|6.6|8.81|6.51|8.95|6.61|8.81|6.51|0
1678943700000|2023-03-16 05:15:00|8.83|6.52|8.81|6.51|8.89|6.57|8.81|6.51|0
1678944000000|2023-03-16 05:20:00|8.83|6.52|8.77|6.48|8.83|6.53|8.75|6.46|0
1678944300000|2023-03-16 05:25:00|8.78|6.49|8.81|6.51|8.88|6.56|8.78|6.49|0
1678944600000|2023-03-16 05:30:00|8.8|6.52|8.77|6.48|8.84|6.54|8.77|6.48|0
1678944900000|2023-03-16 05:35:00|8.76|6.47|8.95|6.61|8.95|6.61|8.76|6.47|0
1678945200000|2023-03-16 05:40:00|8.96|6.62|8.82|6.52|8.96|6.62|8.81|6.51|0
1678945500000|2023-03-16 05:45:00|8.81|6.51|8.84|6.53|8.85|6.54|8.8|6.5|0
1678945800000|2023-03-16 05:50:00|8.82|6.52|8.78|6.49|8.84|6.53|8.74|6.46|0
1678946100000|2023-03-16 05:55:00|8.77|6.48|8.74|6.46|8.8|6.5|8.72|6.44|0
1678946400000|2023-03-16 06:00:00|8.78|6.49|8.73|6.45|8.8|6.5|8.65|6.39|0
1678946700000|2023-03-16 06:05:00|8.74|6.46|8.71|6.44|8.77|6.48|8.69|6.42|0
1678947000000|2023-03-16 06:10:00|8.72|6.45|8.74|6.46|8.83|6.53|8.69|6.42|0
1678947300000|2023-03-16 06:15:00|8.73|6.45|8.54|6.31|8.75|6.47|8.52|6.29|0
1678947600000|2023-03-16 06:20:00|8.56|6.32|8.62|6.37|8.69|6.43|8.56|6.32|0
1678947900000|2023-03-16 06:25:00|8.61|6.36|8.61|6.36|8.62|6.37|8.57|6.33|0
1678948200000|2023-03-16 06:30:00|8.59|6.35|8.59|6.35|8.69|6.42|8.58|6.34|0
1678948500000|2023-03-16 06:35:00|8.61|6.36|8.66|6.4|8.73|6.45|8.59|6.35|0
1678948800000|2023-03-16 06:40:00|8.67|6.41|8.47|6.26|8.67|6.41|8.47|6.26|0
1678949100000|2023-03-16 06:45:00|8.48|6.27|8.28|6.12|8.49|6.27|8.23|6.08|0
1678949400000|2023-03-16 06:50:00|8.27|6.11|8.13|6.01|8.32|6.15|8.11|5.99|0
1678949700000|2023-03-16 06:55:00|8.14|6.02|8.17|6.04|8.24|6.09|8.13|6.01|0
1678950000000|2023-03-16 07:00:00|8.18|6.05|8.07|5.96|8.18|6.05|7.94|5.87|0
1678950300000|2023-03-16 07:05:00|8.08|5.97|8.18|6.05|8.19|6.05|8.05|5.95|0
1678950600000|2023-03-16 07:10:00|8.2|6.06|7.92|5.85|8.28|6.12|7.92|5.85|0
1678950900000|2023-03-16 07:15:00|7.93|5.86|8.1|5.99|8.12|6|7.9|5.84|0
1678951200000|2023-03-16 07:20:00|8.13|6.01|8.05|5.95|8.2|6.06|7.98|5.9|0
1678951500000|2023-03-16 07:25:00|8.06|5.96|8.05|5.95|8.07|5.97|7.93|5.86|0
1678951800000|2023-03-16 07:30:00|8.06|5.96|8.25|6.09|8.28|6.12|8.03|5.93|0
1678952100000|2023-03-16 07:35:00|8.24|6.1|7.95|5.88|8.25|6.1|7.88|5.82|0
1678952400000|2023-03-16 07:40:00|7.97|5.89|8.27|6.11|8.27|6.11|7.97|5.89|0
1678952700000|2023-03-16 07:45:00|8.24|6.09|8.28|6.12|8.34|6.17|8.15|6.03|0
1678953000000|2023-03-16 07:50:00|8.27|6.11|8.4|6.21|8.45|6.24|8.23|6.08|0
1678953300000|2023-03-16 07:55:00|8.41|6.22|8.46|6.25|8.49|6.27|8.32|6.15|0
1678953600000|2023-03-16 08:00:00|8.43|6.23|8.52|6.3|8.63|6.38|8.43|6.23|0
1678953900000|2023-03-16 08:05:00|8.51|6.29|7.93|5.86|8.54|6.31|7.81|5.77|0
1678954200000|2023-03-16 08:10:00|7.88|5.82|7.64|5.64|8|5.92|7.62|5.64|0
1678954500000|2023-03-16 08:15:00|7.63|5.63|7.55|5.58|7.64|5.63|7.37|5.45|0
1678954800000|2023-03-16 08:20:00|7.56|5.59|7.42|5.49|7.56|5.59|7.39|5.46|0
1678955100000|2023-03-16 08:25:00|7.4|5.47|7.56|5.59|7.71|5.7|7.4|5.47|0
1678955400000|2023-03-16 08:30:00|7.59|5.61|7.56|5.59|7.8|5.77|7.55|5.58|0
1678955700000|2023-03-16 08:35:00|7.55|5.58|7.65|5.66|7.75|5.73|7.53|5.56|0
1678956000000|2023-03-16 08:40:00|7.67|5.67|7.77|5.75|7.81|5.77|7.63|5.64|0
1678956300000|2023-03-16 08:45:00|7.76|5.74|7.5|5.54|7.76|5.74|7.5|5.54|0
1678956600000|2023-03-16 08:50:00|7.52|5.56|7.51|5.55|7.53|5.57|7.36|5.44|0
1678956900000|2023-03-16 08:55:00|7.5|5.54|7.3|5.4|7.5|5.54|7.3|5.4|0
1678957200000|2023-03-16 09:00:00|7.31|5.39|7.41|5.47|7.44|5.5|7.27|5.38|0
1678957500000|2023-03-16 09:05:00|7.38|5.46|7.2|5.32|7.42|5.49|7.14|5.28|0
1678957800000|2023-03-16 09:10:00|7.19|5.31|7.82|5.78|7.91|5.85|7.16|5.29|0
1678958100000|2023-03-16 09:15:00|7.84|5.79|7.37|5.45|7.84|5.79|7.35|5.43|0
1678958400000|2023-03-16 09:20:00|7.38|5.46|7.46|5.52|7.51|5.55|7.34|5.42|0
1678958700000|2023-03-16 09:25:00|7.48|5.53|9.01|6.66|9.13|6.75|7.45|5.51|0
1678959000000|2023-03-16 09:30:00|9.04|6.68|9.19|6.79|9.19|6.79|8.93|6.6|0
1678959300000|2023-03-16 09:35:00|9.17|6.78|8.89|6.57|9.27|6.85|8.89|6.57|0
1678959600000|2023-03-16 09:40:00|8.88|6.56|9.05|6.69|9.12|6.74|8.84|6.53|0
1678959900000|2023-03-16 09:45:00|9.03|6.67|8.89|6.57|9.08|6.71|8.86|6.55|0
1678960200000|2023-03-16 09:50:00|8.93|6.6|8.84|6.53|8.93|6.6|8.65|6.4|0
1678960500000|2023-03-16 09:55:00|8.85|6.54|9.06|6.7|9.08|6.71|8.85|6.54|0
1678960800000|2023-03-16 10:00:00|9.05|6.69|9.02|6.67|9.08|6.71|8.91|6.59|0
1678961100000|2023-03-16 10:05:00|9.03|6.68|9.05|6.69|9.1|6.73|9.01|6.66|0
1678961400000|2023-03-16 10:10:00|9.06|6.7|8.93|6.6|9.13|6.75|8.87|6.56|0
1678961700000|2023-03-16 10:15:00|8.98|6.64|9.13|6.75|9.14|6.76|8.87|6.56|0
1678962000000|2023-03-16 10:20:00|9.11|6.74|8.29|6.13|9.2|6.8|8.26|6.11|0
1678962300000|2023-03-16 10:25:00|8.34|6.16|8.49|6.28|8.52|6.3|8.28|6.12|0
1678962600000|2023-03-16 10:30:00|8.51|6.29|8.35|6.17|8.52|6.3|8.3|6.14|0
1678962900000|2023-03-16 10:35:00|8.36|6.18|8.53|6.31|8.54|6.31|8.3|6.14|0
1678963200000|2023-03-16 10:40:00|8.49|6.28|8.49|6.28|8.53|6.31|8.43|6.23|0
1678963500000|2023-03-16 10:45:00|8.48|6.27|8.29|6.12|8.52|6.3|8.24|6.09|0
1678963800000|2023-03-16 10:50:00|8.27|6.11|8.15|6.02|8.27|6.11|8.06|5.96|0
1678964100000|2023-03-16 10:55:00|8.14|6.01|8.52|6.29|8.52|6.29|8.12|6|0
1678964400000|2023-03-16 11:00:00|8.5|6.28|8.16|6.03|8.5|6.28|8.15|6.02|0
1678964700000|2023-03-16 11:05:00|8.15|6.02|8.01|5.92|8.17|6.04|7.88|5.82|0
1678965000000|2023-03-16 11:10:00|8|5.87|7.8|5.77|8|5.9|7.73|5.71|0
1678965300000|2023-03-16 11:15:00|7.79|5.76|8.23|6.08|8.28|6.12|7.76|5.73|0
1678965600000|2023-03-16 11:20:00|8.21|6.07|8.21|6.07|8.26|6.11|8.13|6.01|0
1678965900000|2023-03-16 11:25:00|8.23|6.08|8.29|6.13|8.39|6.2|8.23|6.08|0
1678966200000|2023-03-16 11:30:00|8.28|6.12|8.47|6.26|8.54|6.31|8.23|6.08|0
1678966500000|2023-03-16 11:35:00|8.46|6.25|8.58|6.34|8.59|6.35|8.46|6.25|0
1678966800000|2023-03-16 11:40:00|8.57|6.33|8.63|6.38|8.68|6.42|8.55|6.32|0
1678967100000|2023-03-16 11:45:00|8.64|6.39|8.84|6.54|8.9|6.57|8.63|6.39|0
1678967400000|2023-03-16 11:50:00|8.83|6.53|8.19|6.05|8.9|6.57|8.12|6|0
1678967700000|2023-03-16 11:55:00|8.18|6.04|8.12|6|8.19|6.05|8.1|5.99|0
1678968000000|2023-03-16 12:00:00|8.13|6.01|8.15|6.03|8.27|6.11|8.13|6.01|0
1678968300000|2023-03-16 12:05:00|8.17|6.04|8.09|5.98|8.19|6.05|8|5.92|0
1678968600000|2023-03-16 12:10:00|8.1|5.99|8.33|6.16|8.37|6.18|8.1|5.99|0
1678968900000|2023-03-16 12:15:00|8.34|6.17|8.57|6.33|8.57|6.34|8.33|6.16|0
1678969200000|2023-03-16 12:20:00|8.56|6.34|8.45|6.25|8.59|6.35|8.25|6.1|0
1678969500000|2023-03-16 12:25:00|8.44|6.24|8.47|6.26|8.59|6.35|8.44|6.24|0
1678969800000|2023-03-16 12:30:00|8.39|6.2|8.48|6.27|8.59|6.35|8.31|6.15|0
1678970100000|2023-03-16 12:35:00|8.4|6.21|8.15|6.02|8.4|6.21|8.13|6.01|0
1678970400000|2023-03-16 12:40:00|8.14|6.01|7.81|5.77|8.14|6.01|7.7|5.69|0
1678970700000|2023-03-16 12:45:00|7.77|5.74|7.81|5.77|7.93|5.86|7.66|5.66|0
1678971000000|2023-03-16 12:50:00|7.78|5.75|7.94|5.87|8.07|5.96|7.75|5.73|0
1678971300000|2023-03-16 12:55:00|7.95|5.88|7.87|5.81|7.99|5.9|7.81|5.77|0
1678971600000|2023-03-16 13:00:00|7.85|5.79|7.78|5.75|8.27|6.11|7.56|5.58|0
1678971900000|2023-03-16 13:05:00|7.79|5.76|7.97|5.89|8.06|5.96|7.78|5.75|0
1678972200000|2023-03-16 13:10:00|7.95|5.87|7.89|5.83|8|5.91|7.86|5.81|0
1678972500000|2023-03-16 13:15:00|7.88|5.82|7.46|5.51|7.88|5.82|7.28|5.38|0
1678972800000|2023-03-16 13:20:00|7.44|5.5|7.52|5.56|7.52|5.56|7.25|5.36|0
1678973100000|2023-03-16 13:25:00|7.5|5.55|7.38|5.45|7.57|5.6|7.38|5.45|0
1678973400000|2023-03-16 13:30:00|7.48|5.53|7.54|5.57|7.63|5.64|7.15|5.29|0
1678973700000|2023-03-16 13:35:00|7.52|5.56|7.79|5.76|7.79|5.76|7.31|5.41|0
1678974000000|2023-03-16 13:40:00|7.74|5.72|7.84|5.79|8.07|5.96|7.74|5.72|0
1678974300000|2023-03-16 13:45:00|7.87|5.82|7.61|5.62|8.04|5.94|7.47|5.52|0
1678974600000|2023-03-16 13:50:00|7.62|5.63|7.85|5.8|8|5.92|7.56|5.59|0
1678974900000|2023-03-16 13:55:00|7.87|5.82|8.24|6.09|8.28|6.12|7.81|5.77|0
1678975200000|2023-03-16 14:00:00|8.25|6.1|7.42|5.49|8.44|6.24|7.42|5.49|0
1678975500000|2023-03-16 14:05:00|7.43|5.45|6.87|5.08|7.43|5.48|6.87|5.08|0
1678975800000|2023-03-16 14:10:00|6.86|5.07|7.37|5.45|7.57|5.6|6.86|5.07|0
1678976100000|2023-03-16 14:15:00|7.36|5.44|7.16|5.29|7.42|5.48|7.1|5.25|0
1678976400000|2023-03-16 14:20:00|7.1|5.25|7.34|5.42|7.41|5.48|7.08|5.23|0
1678976700000|2023-03-16 14:25:00|7.36|5.44|7.62|5.63|7.64|5.65|7.36|5.44|0
1678977000000|2023-03-16 14:30:00|7.63|5.64|7.64|5.65|7.82|5.78|7.53|5.57|0
1678977300000|2023-03-16 14:35:00|7.69|5.68|7.88|5.83|7.92|5.85|7.68|5.67|0
1678977600000|2023-03-16 14:40:00|7.91|5.84|7.56|5.59|8.37|6.19|7.49|5.53|0
1678977900000|2023-03-16 14:45:00|7.57|5.6|7.62|5.63|7.73|5.71|7.11|5.26|0
1678978200000|2023-03-16 14:50:00|7.58|5.6|8.29|6.13|8.34|6.17|7.58|5.6|0
1678978500000|2023-03-16 14:55:00|8.31|6.14|8.37|6.19|8.61|6.36|8.21|6.07|0
1678978800000|2023-03-16 15:00:00|8.45|6.24|6.92|5.11|8.54|6.31|6.92|5.11|0
1678979100000|2023-03-16 15:05:00|6.9|5.1|7.65|5.66|7.89|5.83|6.89|5.09|0
1678979400000|2023-03-16 15:10:00|7.64|5.65|7.63|5.64|7.78|5.75|7.46|5.51|0
1678979700000|2023-03-16 15:15:00|7.6|5.62|7.2|5.32|7.75|5.73|7.13|5.27|0
1678980000000|2023-03-16 15:20:00|7.23|5.34|7.36|5.44|7.45|5.5|7.17|5.3|0
1678980300000|2023-03-16 15:25:00|7.37|5.45|7.68|5.68|7.84|5.8|7.34|5.43|0
1678980600000|2023-03-16 15:30:00|7.75|5.73|7.49|5.54|7.79|5.76|7.47|5.52|0
1678980900000|2023-03-16 15:35:00|7.51|5.55|7.65|5.66|7.71|5.7|7.51|5.55|0
1678981200000|2023-03-16 15:40:00|7.64|5.65|7.97|5.89|8.03|5.94|7.63|5.64|0
1678981500000|2023-03-16 15:45:00|7.95|5.88|7.99|5.91|7.99|5.91|7.73|5.71|0
1678981800000|2023-03-16 15:50:00|7.97|5.89|8.12|6|8.19|6.05|7.88|5.82|0
1678982100000|2023-03-16 15:55:00|8.13|6.01|8.15|6.02|8.44|6.24|8.07|5.96|0
1678982400000|2023-03-16 16:00:00|8.13|6.01|9.02|6.67|9.04|6.68|7.16|5.3|0
1678982700000|2023-03-16 16:05:00|9.04|6.68|8.73|6.45|9.06|6.7|8.73|6.45|0
1678983000000|2023-03-16 16:10:00|8.72|6.44|8.69|6.42|8.85|6.54|8.45|6.24|0
1678983300000|2023-03-16 16:15:00|8.7|6.43|8.99|6.65|9.03|6.68|8.66|6.4|0
1678983600000|2023-03-16 16:20:00|8.98|6.64|8.84|6.54|9.06|6.7|8.81|6.52|0
1678983900000|2023-03-16 16:25:00|8.83|6.53|9.01|6.66|9.07|6.7|8.8|6.51|0
1678984200000|2023-03-16 16:30:00|8.98|6.64|8.83|6.52|9.04|6.68|8.81|6.51|0
1678984500000|2023-03-16 16:35:00|8.84|6.54|8.9|6.58|8.94|6.61|8.57|6.33|0
1678984800000|2023-03-16 16:40:00|8.91|6.59|9.17|6.78|9.19|6.79|8.77|6.48|0
1678985100000|2023-03-16 16:45:00|9.19|6.79|9.49|7.01|9.49|7.01|9.08|6.71|0
1678985400000|2023-03-16 16:50:00|9.5|7.02|9.75|7.21|10.19|7.55|9.5|7.02|0
1678985700000|2023-03-16 16:55:00|9.71|7.18|9.67|7.14|9.77|7.22|9.39|6.94|0
1678986000000|2023-03-16 17:00:00|9.65|7.13|10.06|7.43|10.06|7.43|9.62|7.11|0
1678986300000|2023-03-16 17:05:00|10.09|7.46|9.86|7.29|10.16|7.52|9.83|7.27|0
1678986600000|2023-03-16 17:10:00|9.84|7.28|9.8|7.24|9.97|7.37|9.75|7.21|0
1678986900000|2023-03-16 17:15:00|9.83|7.27|9.4|6.95|9.84|7.28|9.24|6.83|0
1678987200000|2023-03-16 17:20:00|9.43|6.97|10.21|7.57|10.22|7.58|9.34|6.9|0
1678987500000|2023-03-16 17:25:00|10.22|7.58|10.08|7.45|10.25|7.61|10.08|7.45|0
1678987800000|2023-03-16 17:30:00|10.11|7.48|9.98|7.37|10.14|7.5|9.84|7.27|0
1678988100000|2023-03-16 17:35:00|9.8|7.24|9.79|7.23|9.8|7.24|9.61|7.1|0
1678988400000|2023-03-16 17:40:00|9.8|7.24|9.78|7.23|10.03|7.41|9.69|7.16|0
1678988700000|2023-03-16 17:45:00|9.79|7.24|9.76|7.21|9.9|7.31|9.7|7.17|0
1678989000000|2023-03-16 17:50:00|9.72|7.19|9.79|7.24|9.85|7.28|9.41|6.95|0
1678989300000|2023-03-16 17:55:00|9.77|7.22|9.74|7.2|9.91|7.32|9.67|7.15|0
1678989600000|2023-03-16 18:00:00|9.68|7.16|9.55|7.06|9.76|7.21|9.52|7.04|0
1678989900000|2023-03-16 18:05:00|9.54|7.05|9.56|7.07|9.58|7.08|9.23|6.82|0
1678990200000|2023-03-16 18:10:00|9.58|7.08|9.37|6.93|9.65|7.14|9.35|6.91|0
1678990500000|2023-03-16 18:15:00|9.36|6.92|9.39|6.94|9.49|7.01|9.2|6.8|0
1678990800000|2023-03-16 18:20:00|9.4|6.95|9.4|6.95|9.51|7.03|9.37|6.93|0
1678991100000|2023-03-16 18:25:00|9.39|6.94|9.58|7.08|9.61|7.1|9.29|6.86|0
1678991400000|2023-03-16 18:30:00|9.59|7.09|9.09|6.72|9.59|7.09|8.99|6.64|0
1678991700000|2023-03-16 18:35:00|9.1|6.73|9.43|6.97|9.46|6.99|9.09|6.72|0
1678992000000|2023-03-16 18:40:00|9.44|6.98|9.64|7.12|9.7|7.17|9.37|6.93|0
1678992300000|2023-03-16 18:45:00|9.62|7.11|9.52|7.03|9.64|7.12|9.46|6.99|0
1678992600000|2023-03-16 18:50:00|9.51|7.06|9.55|7.06|9.59|7.09|9.46|6.99|0
1678992900000|2023-03-16 18:55:00|9.53|7.04|9.87|7.3|9.89|7.31|9.53|7.04|0
1678993200000|2023-03-16 19:00:00|9.89|7.31|9.9|7.32|10|7.39|9.83|7.26|0
1678993500000|2023-03-16 19:05:00|9.92|7.33|9.63|7.12|10.17|7.53|9.59|7.09|0
1678993800000|2023-03-16 19:10:00|9.64|7.13|9.55|7.06|9.79|7.24|9.54|7.05|0
1678994100000|2023-03-16 19:15:00|9.52|7.04|9.58|7.08|9.69|7.16|9.44|6.97|0
1678994400000|2023-03-16 19:20:00|9.6|7.09|9.94|7.35|10.02|7.41|9.55|7.06|0
1678994700000|2023-03-16 19:25:00|9.93|7.34|9.96|7.36|10.01|7.4|9.73|7.19|0
1678995000000|2023-03-16 19:30:00|9.94|7.35|9.88|7.3|9.99|7.38|9.73|7.19|0
1678995300000|2023-03-16 19:35:00|9.87|7.29|9.79|7.24|9.87|7.29|9.6|7.09|0
1678995600000|2023-03-16 19:40:00|9.81|7.25|10.18|7.54|10.19|7.55|9.75|7.2|0
1678995900000|2023-03-16 19:45:00|10.13|7.49|10.85|8.21|10.85|8.21|9.31|6.88|0
1678996200000|2023-03-16 19:50:00|10.84|8.2|10.42|7.7|10.84|8.2|10.31|7.66|0
1678996500000|2023-03-16 19:55:00|10.37|7.66|10.58|7.82|10.74|7.94|10.18|7.53|0
1678996800000|2023-03-16 20:00:00|10.61|7.84|10.54|7.79|10.61|7.84|10.46|7.73|0
1678997100000|2023-03-16 20:05:00|10.53|7.78|10.61|7.84|10.65|7.88|10.53|7.78|0
1678997400000|2023-03-16 20:10:00|10.58|7.82|10.62|7.85|10.65|7.87|10.51|7.77|0
1678997700000|2023-03-16 20:15:00|10.67|7.89|10.93|8.08|10.93|8.08|10.64|7.86|0
1678998000000|2023-03-16 20:20:00|10.91|8.07|10.95|8.09|10.95|8.09|10.91|8.07|0
1678998300000|2023-03-16 20:25:00|10.94|8.08|9.94|7.35|10.96|8.1|9.92|7.34|0
1678998600000|2023-03-16 20:30:00|9.91|7.32|9.91|7.32|9.92|7.34|9.82|7.26|0
1678998900000|2023-03-16 20:35:00|9.89|7.31|9.85|7.28|9.89|7.31|9.82|7.26|0
1678999200000|2023-03-16 20:40:00|9.86|7.29|9.8|7.24|9.92|7.33|9.8|7.24|0
1678999500000|2023-03-16 20:45:00|9.79|7.23|9.79|7.23|9.8|7.24|9.79|7.23|0
1678999800000|2023-03-16 20:50:00|9.78||9.78||9.78||9.78||0
1679000100000|2023-03-16 20:55:00|9.8|7.24|9.76|7.21|9.8|7.24|9.75|7.2|0
1679000400000|2023-03-16 21:00:00|9.75|7.2|9.71|7.17|9.75|7.2|9.7|7.17|0
1679000700000|2023-03-16 21:05:00|9.72|7.18|9.71|7.17|9.72|7.19|9.7|7.17|0
1679001000000|2023-03-16 21:10:00|9.73|7.19|9.72|7.18|9.73|7.19|9.69|7.17|0
1679001300000|2023-03-16 21:15:00|9.71|7.19|9.72|7.18|9.72|7.19|9.71|7.18|0
1679001600000|2023-03-16 21:20:00|9.71|7.19|9.7|7.17|9.73|7.19|9.7|7.17|0
1679001900000|2023-03-16 21:25:00|9.71|7.18|9.68|7.15|9.71|7.18|9.64|7.13|0
1679002200000|2023-03-16 21:30:00|9.69|7.16|9.66|7.14|9.69|7.16|9.64|7.12|0
1679002500000|2023-03-16 21:35:00|9.65|7.13|9.65|7.13|9.66|7.14|9.62|7.11|0
1679002800000|2023-03-16 21:40:00|9.63|7.12|9.64|7.13|9.66|7.14|9.63|7.12|0
1679003100000|2023-03-16 21:45:00|9.67|7.15|9.64|7.13|9.67|7.15|9.64|7.13|0
1679003400000|2023-03-16 21:50:00|9.65|7.14|9.64|7.13|9.66|7.14|9.64|7.12|0
1679003700000|2023-03-16 21:55:00|9.63|7.12|9.63|7.12|9.64|7.12|9.63|7.12|0
1679004000000|2023-03-16 22:00:00|9.55|7.06|9.48|7.01|9.61|7.1|9.39|6.94|0
1679004300000|2023-03-16 22:05:00|9.49|7.02|9.57|7.07|9.58|7.08|9.49|7.02|0
1679004600000|2023-03-16 22:10:00|9.55|7.06|9.48|7.01|9.58|7.08|9.48|7.01|0
1679004900000|2023-03-16 22:15:00|9.47|7|9.45|6.98|9.48|7.01|9.43|6.97|0
1679005200000|2023-03-16 22:20:00|9.46|6.99|9.3|6.88|9.49|7.02|9.27|6.85|0
1679005500000|2023-03-16 22:25:00|9.32|6.89|9.34|6.91|9.34|6.91|9.27|6.85|0
1679005800000|2023-03-16 22:30:00|9.33|6.9|9.36|6.92|9.36|6.92|9.29|6.86|0
1679006100000|2023-03-16 22:35:00|9.34|6.91|9.36|6.92|9.39|6.94|9.3|6.87|0
1679006400000|2023-03-16 22:40:00|9.34|6.91|9.4|6.95|9.43|6.97|9.34|6.91|0
1679006700000|2023-03-16 22:45:00|9.39|6.94|9.43|6.97|9.45|6.98|9.37|6.93|0
1679007000000|2023-03-16 22:50:00|9.42|6.96|9.56|7.07|9.56|7.07|9.42|6.96|0
1679007300000|2023-03-16 22:55:00|9.55|7.06|9.6|7.1|9.61|7.1|9.53|7.05|0
1679007600000|2023-03-16 23:00:00|9.59|7.09|9.55|7.06|9.61|7.11|9.53|7.05|0
1679007900000|2023-03-16 23:05:00|9.53|7.05|9.7|7.17|9.73|7.19|9.53|7.05|0
1679008200000|2023-03-16 23:10:00|9.68|7.16|9.7|7.17|9.71|7.18|9.64|7.12|0
1679008500000|2023-03-16 23:15:00|9.71|7.18|9.75|7.21|9.82|7.26|9.7|7.17|0
1679008800000|2023-03-16 23:20:00|9.74|7.2|9.74|7.2|9.79|7.23|9.73|7.19|0
1679009100000|2023-03-16 23:25:00|9.75|7.21|9.73|7.19|9.79|7.23|9.7|7.17|0
1679009400000|2023-03-16 23:30:00|9.71|7.18|9.73|7.19|9.76|7.21|9.68|7.15|0
1679009700000|2023-03-16 23:35:00|9.72|7.18|9.66|7.14|9.72|7.19|9.65|7.13|0
1679010000000|2023-03-16 23:40:00|9.67|7.15|9.64|7.13|9.68|7.15|9.62|7.11|0
1679010300000|2023-03-16 23:45:00|9.63|7.12|9.63|7.12|9.66|7.14|9.57|7.08|0
1679010600000|2023-03-16 23:50:00|9.62|7.11|9.59|7.09|9.66|7.14|9.57|7.08|0
1679010900000|2023-03-16 23:55:00|9.6|7.1|9.6|7.1|9.65|7.13|9.59|7.09|0
1679011200000|2023-03-17 00:00:00|9.62|7.11|9.5|7.02|9.62|7.11|9.48|7.01|0
1679011500000|2023-03-17 00:05:00|9.51|7.03|9.39|6.94|9.51|7.03|9.36|6.92|0
1679011800000|2023-03-17 00:10:00|9.38|6.93|9.36|6.92|9.44|6.98|9.35|6.91|0
1679012100000|2023-03-17 00:15:00|9.35|6.91|9.36|6.92|9.41|6.95|9.32|6.89|0
1679012400000|2023-03-17 00:20:00|9.38|6.93|9.35|6.91|9.38|6.93|9.32|6.89|0
1679012700000|2023-03-17 00:25:00|9.33|6.9|9.35|6.91|9.36|6.92|9.3|6.88|0
1679013000000|2023-03-17 00:30:00|9.36|6.92|9.39|6.94|9.42|6.96|9.32|6.89|0
1679013300000|2023-03-17 00:35:00|9.38|6.93|9.29|6.87|9.41|6.95|9.27|6.86|0
1679013600000|2023-03-17 00:40:00|9.27|6.86|9.32|6.89|9.36|6.92|9.27|6.86|0
1679013900000|2023-03-17 00:45:00|9.33|6.9|9.38|6.93|9.39|6.94|9.32|6.89|0
1679014200000|2023-03-17 00:50:00|9.37|6.92|9.23|6.82|9.38|6.93|9.23|6.82|0
1679014500000|2023-03-17 00:55:00|9.24|6.83|9.3|6.88|9.33|6.9|9.23|6.82|0
1679014800000|2023-03-17 01:00:00|9.32|6.89|9.3|6.88|9.34|6.9|9.29|6.86|0
1679015100000|2023-03-17 01:05:00|9.31|6.89|9.3|6.87|9.32|6.89|9.27|6.85|0
1679015400000|2023-03-17 01:10:00|9.29|6.86|9.33|6.9|9.36|6.92|9.29|6.86|0
1679015700000|2023-03-17 01:15:00|9.34|6.91|9.4|6.95|9.48|7|9.34|6.91|0
1679016000000|2023-03-17 01:20:00|9.42|6.96|9.42|6.96|9.48|7|9.4|6.95|0
1679016300000|2023-03-17 01:25:00|9.4|6.95|9.49|7.01|9.49|7.01|9.39|6.94|0
1679016600000|2023-03-17 01:30:00|9.52|7.04|9.42|6.96|9.52|7.04|9.39|6.94|0
1679016900000|2023-03-17 01:35:00|9.43|6.97|9.34|6.91|9.43|6.97|9.32|6.89|0
1679017200000|2023-03-17 01:40:00|9.36|6.92|9.41|6.96|9.49|7.01|9.34|6.91|0
1679017500000|2023-03-17 01:45:00|9.4|6.95|9.37|6.93|9.44|6.98|9.36|6.92|0
1679017800000|2023-03-17 01:50:00|9.39|6.94|9.46|6.99|9.49|7.01|9.39|6.94|0
1679018100000|2023-03-17 01:55:00|9.44|6.98|9.46|6.99|9.47|7|9.4|6.95|0
1679018400000|2023-03-17 02:00:00|9.45|6.98|9.6|7.09|9.61|7.1|9.45|6.98|0
1679018700000|2023-03-17 02:05:00|9.61|7.1|9.59|7.09|9.61|7.1|9.56|7.07|0
1679019000000|2023-03-17 02:10:00|9.58|7.08|9.53|7.04|9.59|7.09|9.5|7.02|0
1679019300000|2023-03-17 02:15:00|9.52|7.03|9.49|7.01|9.53|7.04|9.47|7|0
1679019600000|2023-03-17 02:20:00|9.5|7.02|9.46|6.99|9.51|7.03|9.46|6.99|0
1679019900000|2023-03-17 02:25:00|9.44|6.98|9.53|7.04|9.54|7.05|9.44|6.98|0
1679020200000|2023-03-17 02:30:00|9.54|7.05|9.51|7.03|9.56|7.06|9.48|7.01|0
1679020500000|2023-03-17 02:35:00|9.5|7.02|9.51|7.03|9.53|7.04|9.47|7|0
1679020800000|2023-03-17 02:40:00|9.53|7.04|9.46|6.99|9.53|7.04|9.45|6.99|0
1679021100000|2023-03-17 02:45:00|9.47|7|9.42|6.97|9.47|7|9.41|6.95|0
1679021400000|2023-03-17 02:50:00|9.44|6.98|9.47|7|9.5|7.02|9.41|6.95|0
1679021700000|2023-03-17 02:55:00|9.45|6.99|9.45|6.99|9.47|7|9.44|6.98|0
1679022000000|2023-03-17 03:00:00|9.44|6.98|9.47|7|9.48|7.01|9.42|6.96|0
1679022300000|2023-03-17 03:05:00|9.45|6.99|9.53|7.04|9.54|7.05|9.45|6.99|0
1679022600000|2023-03-17 03:10:00|9.52|7.03|9.52|7.04|9.54|7.05|9.5|7.02|0
1679022900000|2023-03-17 03:15:00|9.51|7.03|9.61|7.11|9.61|7.11|9.51|7.03|0
1679023200000|2023-03-17 03:20:00|9.6|7.09|9.64|7.13|9.64|7.13|9.58|7.08|0
1679023500000|2023-03-17 03:25:00|9.63|7.12|9.58|7.08|9.66|7.14|9.56|7.07|0
1679023800000|2023-03-17 03:30:00|9.6|7.09|9.6|7.09|9.61|7.1|9.55|7.06|0
1679024100000|2023-03-17 03:35:00|9.59|7.08|9.63|7.12|9.64|7.13|9.57|7.07|0
1679024400000|2023-03-17 03:40:00|9.62|7.11|9.6|7.09|9.62|7.11|9.58|7.08|0
1679024700000|2023-03-17 03:45:00|9.58|7.08|9.55|7.06|9.58|7.08|9.54|7.05|0
1679025000000|2023-03-17 03:50:00|9.54|7.05|9.58|7.08|9.58|7.08|9.54|7.05|0
1679025300000|2023-03-17 03:55:00|9.57|7.07|9.57|7.07|9.58|7.08|9.55|7.06|0
1679025600000|2023-03-17 04:00:00|9.58|7.08|9.56|7.07|9.6|7.09|9.55|7.06|0
1679025900000|2023-03-17 04:05:00|9.58|7.06|9.61|7.1|9.64|7.12|9.55|7.06|0
1679026200000|2023-03-17 04:10:00|9.62|7.11|9.65|7.14|9.65|7.14|9.61|7.1|0
1679026500000|2023-03-17 04:15:00|9.64|7.12|9.62|7.11|9.64|7.12|9.62|7.11|0
1679026800000|2023-03-17 04:20:00|9.64|7.12|9.85|7.28|9.86|7.29|9.62|7.11|0
1679027100000|2023-03-17 04:25:00|9.86|7.29|9.73|7.19|9.86|7.29|9.71|7.18|0
1679027400000|2023-03-17 04:30:00|9.71|7.18|9.77|7.22|9.77|7.22|9.7|7.17|0
1679027700000|2023-03-17 04:35:00|9.79|7.23|9.8|7.25|9.82|7.26|9.76|7.21|0
1679028000000|2023-03-17 04:40:00|9.82|7.26|9.77|7.22|9.82|7.26|9.76|7.21|0
1679028300000|2023-03-17 04:45:00|9.74|7.2|9.74|7.2|9.76|7.21|9.73|7.19|0
1679028600000|2023-03-17 04:50:00|9.73|7.19|9.72|7.19|9.77|7.22|9.72|7.19|0
1679028900000|2023-03-17 04:55:00|9.74|7.2|9.8|7.24|9.8|7.24|9.74|7.2|0
1679029200000|2023-03-17 05:00:00|9.82|7.25|9.75|7.2|9.82|7.25|9.72|7.19|0
1679029500000|2023-03-17 05:05:00|9.74|7.21|9.74|7.2|9.77|7.22|9.71|7.18|0
1679029800000|2023-03-17 05:10:00|9.75|7.21|9.83|7.27|9.86|7.29|9.73|7.19|0
1679030100000|2023-03-17 05:15:00|9.84|7.25|9.77|7.22|9.84|7.27|9.75|7.21|0
1679030400000|2023-03-17 05:20:00|9.78|7.23|9.77|7.22|9.81|7.25|9.76|7.21|0
1679030700000|2023-03-17 05:25:00|9.75|7.21|9.8|7.24|9.8|7.25|9.75|7.21|0
1679031000000|2023-03-17 05:30:00|9.81|7.25|9.81|7.25|9.87|7.3|9.81|7.25|0
1679031300000|2023-03-17 05:35:00|9.83|7.26|9.77|7.22|9.84|7.27|9.75|7.21|0
1679031600000|2023-03-17 05:40:00|9.76|7.21|9.72|7.18|9.77|7.22|9.72|7.18|0
1679031900000|2023-03-17 05:45:00|9.74|7.2|9.7|7.17|9.74|7.2|9.69|7.16|0
1679032200000|2023-03-17 05:50:00|9.69|7.16|9.7|7.17|9.73|7.2|9.64|7.13|0
1679032500000|2023-03-17 05:55:00|9.69|7.16|9.76|7.21|9.76|7.21|9.69|7.16|0
1679032800000|2023-03-17 06:00:00|9.75|7.22|9.64|7.13|9.76|7.22|9.64|7.13|0
1679033100000|2023-03-17 06:05:00|9.66|7.14|9.63|7.12|9.67|7.15|9.63|7.12|0
1679033400000|2023-03-17 06:10:00|9.61|7.11|9.61|7.1|9.69|7.16|9.58|7.08|0
1679033700000|2023-03-17 06:15:00|9.62|7.11|9.61|7.1|9.62|7.11|9.52|7.04|0
1679034000000|2023-03-17 06:20:00|9.6|7.09|9.64|7.13|9.66|7.14|9.54|7.05|0
1679034300000|2023-03-17 06:25:00|9.63|7.12|9.67|7.15|9.67|7.15|9.63|7.12|0
1679034600000|2023-03-17 06:30:00|9.66|7.14|9.63|7.11|9.67|7.15|9.58|7.08|0
1679034900000|2023-03-17 06:35:00|9.61|7.1|9.55|7.06|9.63|7.11|9.52|7.04|0
1679035200000|2023-03-17 06:40:00|9.57|7.07|9.62|7.11|9.64|7.12|9.52|7.04|0
1679035500000|2023-03-17 06:45:00|9.61|7.1|9.68|7.16|9.7|7.17|9.61|7.1|0
1679035800000|2023-03-17 06:50:00|9.67|7.15|9.77|7.22|9.78|7.23|9.67|7.15|0
1679036100000|2023-03-17 06:55:00|9.79|7.24|10.05|7.43|10.07|7.44|9.77|7.22|0
1679036400000|2023-03-17 07:00:00|10.02|7.41|9.94|7.35|10.11|7.47|9.94|7.35|0
1679036700000|2023-03-17 07:05:00|9.91|7.33|9.98|7.38|10.03|7.41|9.79|7.23|0
1679037000000|2023-03-17 07:10:00|9.97|7.37|9.96|7.37|10.01|7.4|9.87|7.3|0
1679037300000|2023-03-17 07:15:00|9.95|7.35|9.98|7.38|10.04|7.42|9.93|7.34|0
1679037600000|2023-03-17 07:20:00|10|7.39|9.84|7.27|10.01|7.4|9.84|7.27|0
1679037900000|2023-03-17 07:25:00|9.86|7.29|9.93|7.34|9.93|7.34|9.84|7.27|0
1679038200000|2023-03-17 07:30:00|9.95|7.35|10.04|7.42|10.06|7.43|9.93|7.34|0
1679038500000|2023-03-17 07:35:00|10.06|7.43|10.16|7.52|10.16|7.52|10.06|7.43|0
1679038800000|2023-03-17 07:40:00|10.14|7.5|10.1|7.47|10.19|7.55|10.07|7.44|0
1679039100000|2023-03-17 07:45:00|10.09|7.45|10.06|7.44|10.12|7.48|10.01|7.4|0
1679039400000|2023-03-17 07:50:00|10.07|7.43|10.01|7.4|10.1|7.47|9.99|7.39|0
1679039700000|2023-03-17 07:55:00|10|7.39|9.97|7.37|10.05|7.43|9.97|7.37|0
1679040000000|2023-03-17 08:00:00|9.96|7.36|10.08|7.45|10.18|7.54|9.95|7.35|0
1679040300000|2023-03-17 08:05:00|10.13|7.49|10.25|7.61|10.33|7.69|10.07|7.44|0
1679040600000|2023-03-17 08:10:00|10.26|7.62|10.29|7.65|10.47|7.83|10.26|7.62|0
1679040900000|2023-03-17 08:15:00|10.28|7.64|10.24|7.6|10.43|7.79|10.24|7.6|0
1679041200000|2023-03-17 08:20:00|10.26|7.62|10.44|7.8|10.46|7.82|10.25|7.61|0
1679041500000|2023-03-17 08:25:00|10.47|7.83|10.46|7.82|10.57|7.93|10.42|7.78|0
1679041800000|2023-03-17 08:30:00|10.48|7.84|10.33|7.69|10.5|7.86|10.21|7.57|0
1679042100000|2023-03-17 08:35:00|10.36|7.72|10.4|7.76|10.43|7.79|10.28|7.64|0
1679042400000|2023-03-17 08:40:00|10.42|7.78|10.15|7.51|10.44|7.8|10.15|7.51|0
1679042700000|2023-03-17 08:45:00|10.17|7.53|10.13|7.49|10.29|7.65|10.09|7.46|0
1679043000000|2023-03-17 08:50:00|10.12|7.48|9.97|7.37|10.14|7.5|9.89|7.31|0
1679043300000|2023-03-17 08:55:00|9.96|7.36|9.99|7.38|10.02|7.4|9.88|7.3|0
1679043600000|2023-03-17 09:00:00|10|7.39|10.3|7.66|10.38|7.74|9.99|7.38|0
1679043900000|2023-03-17 09:05:00|10.29|7.65|10.15|7.51|10.32|7.68|10.12|7.48|0
1679044200000|2023-03-17 09:10:00|10.16|7.52|9.98|7.37|10.18|7.54|9.97|7.37|0
1679044500000|2023-03-17 09:15:00|9.97|7.36|10.05|7.43|10.08|7.45|9.85|7.28|0
1679044800000|2023-03-17 09:20:00|10.03|7.42|10.01|7.4|10.06|7.44|9.89|7.31|0
1679045100000|2023-03-17 09:25:00|9.98|7.38|9.97|7.37|10.01|7.4|9.86|7.29|0
1679045400000|2023-03-17 09:30:00|9.98|7.38|10.07|7.44|10.11|7.48|9.91|7.32|0
1679045700000|2023-03-17 09:35:00|10.06|7.45|10.13|7.49|10.18|7.54|10.03|7.41|0
1679046000000|2023-03-17 09:40:00|10.12|7.48|9.9|7.32|10.15|7.51|9.9|7.32|0
1679046300000|2023-03-17 09:45:00|9.89|7.31|9.83|7.26|9.93|7.34|9.78|7.23|0
1679046600000|2023-03-17 09:50:00|9.87|7.29|9.92|7.33|9.96|7.36|9.8|7.24|0
1679046900000|2023-03-17 09:55:00|9.9|7.32|9.96|7.37|10.07|7.45|9.84|7.27|0
1679047200000|2023-03-17 10:00:00|9.95|7.35|9.93|7.34|10|7.39|9.87|7.3|0
1679047500000|2023-03-17 10:05:00|9.9|7.32|9.81|7.25|9.92|7.33|9.78|7.23|0
1679047800000|2023-03-17 10:10:00|9.78|7.23|9.72|7.19|9.97|7.37|9.68|7.15|0
1679048100000|2023-03-17 10:15:00|9.73|7.2|9.55|7.06|9.79|7.24|9.55|7.06|0
1679048400000|2023-03-17 10:20:00|9.53|7.05|10.22|7.58|10.28|7.64|9.53|7.05|0
1679048700000|2023-03-17 10:25:00|10.26|7.62|10.32|7.68|10.33|7.69|10.23|7.59|0
1679049000000|2023-03-17 10:30:00|10.33|7.69|10.36|7.72|10.4|7.76|10.29|7.65|0
1679049300000|2023-03-17 10:35:00|10.35|7.71|10.39|7.75|10.43|7.79|10.29|7.65|0
1679049600000|2023-03-17 10:40:00|10.44|7.8|10.29|7.65|10.45|7.81|10.28|7.64|0
1679049900000|2023-03-17 10:45:00|10.3|7.66|10.18|7.54|10.3|7.66|10.15|7.51|0
1679050200000|2023-03-17 10:50:00|10.23|7.59|10.32|7.68|10.33|7.69|10.23|7.59|0
1679050500000|2023-03-17 10:55:00|10.3|7.66|10.19|7.55|10.32|7.68|10.17|7.53|0
1679050800000|2023-03-17 11:00:00|10.2|7.56|10.18|7.54|10.26|7.62|10.13|7.49|0
1679051100000|2023-03-17 11:05:00|10.17|7.53|10.14|7.5|10.22|7.58|10.13|7.49|0
1679051400000|2023-03-17 11:10:00|10.12|7.48|9.97|7.37|10.19|7.55|9.96|7.36|0
1679051700000|2023-03-17 11:15:00|9.99|7.38|9.86|7.29|10.06|7.44|9.86|7.29|0
1679052000000|2023-03-17 11:20:00|9.87|7.3|9.97|7.37|10|7.39|9.82|7.26|0
1679052300000|2023-03-17 11:25:00|9.99|7.38|9.8|7.25|10|7.39|9.79|7.24|0
1679052600000|2023-03-17 11:30:00|9.79|7.24|10.22|7.58|10.23|7.59|9.68|7.16|0
1679052900000|2023-03-17 11:35:00|10.21|7.57|10.14|7.5|10.22|7.58|10.06|7.43|0
1679053200000|2023-03-17 11:40:00|10.16|7.52|10.28|7.64|10.29|7.65|10.13|7.49|0
1679053500000|2023-03-17 11:45:00|10.29|7.65|10.39|7.75|10.44|7.8|10.25|7.61|0
1679053800000|2023-03-17 11:50:00|10.4|7.76|10.47|7.83|10.5|7.86|10.33|7.69|0
1679054100000|2023-03-17 11:55:00|10.45|7.81|10.41|7.77|10.5|7.86|10.37|7.73|0
1679054400000|2023-03-17 12:00:00|10.4|7.76|10.26|7.62|10.48|7.84|10.22|7.58|0
1679054700000|2023-03-17 12:05:00|10.25|7.61|10.1|7.46|10.28|7.64|10.07|7.44|0
1679055000000|2023-03-17 12:10:00|10.11|7.48|10.07|7.44|10.22|7.58|10.05|7.43|0
1679055300000|2023-03-17 12:15:00|10.08|7.45|9.98|7.37|10.14|7.5|9.93|7.34|0
1679055600000|2023-03-17 12:20:00|9.95|7.35|9.75|7.21|9.95|7.35|9.37|6.93|0
1679055900000|2023-03-17 12:25:00|9.74|7.2|9.74|7.2|9.82|7.26|9.58|7.08|0
1679056200000|2023-03-17 12:30:00|9.75|7.21|9.89|7.31|10.07|7.44|9.75|7.21|0
1679056500000|2023-03-17 12:35:00|9.84|7.27|10.65|8.01|10.92|8.28|9.77|7.22|0
1679056800000|2023-03-17 12:40:00|10.63|7.99|10.65|8.01|10.77|8.13|10.61|7.97|0
1679057100000|2023-03-17 12:45:00|10.66|8.02|10.18|7.53|10.68|8.02|10.18|7.53|0
1679057400000|2023-03-17 12:50:00|10.17|7.52|10.68|7.92|10.71|7.95|10.08|7.45|0
1679057700000|2023-03-17 12:55:00|10.67|7.91|10.47|7.74|10.67|7.91|10.41|7.7|0
1679058000000|2023-03-17 13:00:00|10.51|7.76|10.4|7.69|10.84|8.08|10.06|7.44|0
1679058300000|2023-03-17 13:05:00|10.41|7.7|10.5|7.76|10.57|7.81|10.28|7.6|0
1679058600000|2023-03-17 13:10:00|10.49|7.75|10.34|7.65|10.69|7.93|10.28|7.59|0
1679058900000|2023-03-17 13:15:00|10.35|7.66|10.15|7.5|10.37|7.66|10.08|7.45|0
1679059200000|2023-03-17 13:20:00|10.18|7.53|10.37|7.66|10.37|7.66|10.15|7.5|0
1679059500000|2023-03-17 13:25:00|10.48|7.74|10.75|7.99|10.75|7.99|10.4|7.69|0
1679059800000|2023-03-17 13:30:00|10.79|8.03|10.39|7.68|11|8.24|10.39|7.68|0
1679060100000|2023-03-17 13:35:00|10.44|7.71|10.66|7.9|10.67|7.91|9.96|7.36|0
1679060400000|2023-03-17 13:40:00|10.63|7.87|10.37|7.67|10.84|8.08|10.09|7.46|0
1679060700000|2023-03-17 13:45:00|10.31|7.62|9.79|7.24|10.34|7.64|9.78|7.23|0
1679061000000|2023-03-17 13:50:00|9.78|7.23|10.09|7.46|10.22|7.55|9.7|7.17|0
1679061300000|2023-03-17 13:55:00|10.03|7.41|10.02|7.41|10.14|7.49|9.87|7.29|0
1679061600000|2023-03-17 14:00:00|10.35|7.65|10.84|8.08|10.97|8.21|10.2|7.54|0
1679061900000|2023-03-17 14:05:00|10.85|8.09|10.4|7.69|10.87|8.11|10.26|7.59|0
1679062200000|2023-03-17 14:10:00|10.41|7.64|9.97|7.37|10.41|7.64|9.91|7.33|0
1679062500000|2023-03-17 14:15:00|10|7.39|9.62|7.11|10.31|7.62|9.6|7.1|0
1679062800000|2023-03-17 14:20:00|9.63|7.12|9.23|6.82|9.72|7.18|9.21|6.81|0
1679063100000|2023-03-17 14:25:00|9.21|6.81|10.55|7.8|10.77|8.01|8.85|6.54|0
1679063400000|2023-03-17 14:30:00|10.57|7.81|10.05|7.43|10.68|7.92|10.02|7.41|0
1679063700000|2023-03-17 14:35:00|10.02|7.41|10.2|7.54|10.29|7.61|9.76|7.21|0
1679064000000|2023-03-17 14:40:00|10.21|7.55|9.04|6.68|10.23|7.56|9.04|6.68|0
1679064300000|2023-03-17 14:45:00|9.02|6.67|9.73|7.19|9.73|7.19|8.91|6.59|0
1679064600000|2023-03-17 14:50:00|9.77|7.22|9.37|6.93|9.78|7.23|9.3|6.88|0
1679064900000|2023-03-17 14:55:00|9.4|6.95|9.7|7.17|9.88|7.3|9.35|6.91|0
1679065200000|2023-03-17 15:00:00|9.62|7.11|9.42|6.96|9.69|7.16|9.21|6.8|0
1679065500000|2023-03-17 15:05:00|9.46|6.99|9.64|7.13|9.82|7.26|9.23|6.82|0
1679065800000|2023-03-17 15:10:00|9.63|7.12|9.7|7.17|9.86|7.29|9.46|6.99|0
1679066100000|2023-03-17 15:15:00|9.74|7.2|9.88|7.3|10.13|7.49|9.66|7.14|0
1679066400000|2023-03-17 15:20:00|9.95|7.35|9.27|6.85|9.99|7.39|9.25|6.83|0
1679066700000|2023-03-17 15:25:00|9.26|6.84|9.29|6.86|9.37|6.93|9|6.65|0
1679067000000|2023-03-17 15:30:00|9.24|6.83|9.7|7.17|9.7|7.17|9.2|6.8|0
1679067300000|2023-03-17 15:35:00|9.67|7.15|9.09|6.72|9.68|7.16|9.05|6.69|0
1679067600000|2023-03-17 15:40:00|9.08|6.71|8.9|6.58|9.16|6.77|8.75|6.47|0
1679067900000|2023-03-17 15:45:00|8.89|6.57|10.32|7.63|10.35|7.65|8.89|6.57|0
1679068200000|2023-03-17 15:50:00|10.33|7.64|10.23|7.56|10.53|7.78|10.23|7.56|0
1679068500000|2023-03-17 15:55:00|10.21|7.55|10.4|7.69|10.44|7.72|10.15|7.51|0
1679068800000|2023-03-17 16:00:00|10.38|7.67|10.66|7.9|10.77|8.01|10.38|7.67|0
1679069100000|2023-03-17 16:05:00|10.59|7.83|10.66|7.9|10.71|7.95|10.05|7.43|0
1679069400000|2023-03-17 16:10:00|10.67|7.91|10.52|7.77|10.69|7.93|10.46|7.73|0
1679069700000|2023-03-17 16:15:00|10.55|7.8|10.47|7.74|10.73|7.97|10.33|7.64|0
1679070000000|2023-03-17 16:20:00|10.44|7.72|10.31|7.62|10.53|7.78|10.17|7.51|0
1679070300000|2023-03-17 16:25:00|10.3|7.61|10.34|7.65|10.53|7.78|10.1|7.47|0
1679070600000|2023-03-17 16:30:00|10.36|7.66|10.09|7.46|10.96|8.2|10.08|7.45|0
1679070900000|2023-03-17 16:35:00|10.08|7.45|9.88|7.31|10.12|7.48|9.85|7.28|0
1679071200000|2023-03-17 16:40:00|9.9|7.32|9.97|7.37|10.02|7.4|9.84|7.27|0
1679071500000|2023-03-17 16:45:00|9.96|7.36|9.77|7.22|9.96|7.36|9.71|7.17|0
1679071800000|2023-03-17 16:50:00|9.75|7.21|9.5|7.03|9.99|7.39|9.48|7|0
1679072100000|2023-03-17 16:55:00|9.49|7.01|9.72|7.18|9.87|7.29|9.48|7|0
1679072400000|2023-03-17 17:00:00|9.73|7.19|9.76|7.21|9.84|7.27|9.63|7.12|0
1679072700000|2023-03-17 17:05:00|9.75|7.25|10.06|7.43|10.1|7.47|9.73|7.2|0
1679073000000|2023-03-17 17:10:00|10.04|7.42|10.21|7.55|10.22|7.56|9.95|7.36|0
1679073300000|2023-03-17 17:15:00|10.22|7.52|10.03|7.41|10.28|7.6|9.87|7.29|0
1679073600000|2023-03-17 17:20:00|10.07|7.45|10.13|7.49|10.47|7.74|10.01|7.4|0
1679073900000|2023-03-17 17:25:00|10.1|7.47|10.07|7.44|10.12|7.48|9.94|7.35|0
1679074200000|2023-03-17 17:30:00|10.06|7.43|9.85|7.28|10.39|7.68|9.85|7.28|0
1679074500000|2023-03-17 17:35:00|9.89|7.31|10.01|7.4|10.07|7.44|9.72|7.18|0
1679074800000|2023-03-17 17:40:00|10.03|7.41|9.94|7.34|10.03|7.41|9.64|7.13|0
1679075100000|2023-03-17 17:45:00|9.92|7.33|10.03|7.41|10.15|7.5|9.82|7.26|0
1679075400000|2023-03-17 17:50:00|10.04|7.42|9.88|7.31|10.14|7.5|9.82|7.26|0
1679075700000|2023-03-17 17:55:00|9.89|7.34|10.08|7.45|10.08|7.45|9.74|7.2|0
1679076000000|2023-03-17 18:00:00|10.11|7.48|9.93|7.34|10.39|7.68|9.92|7.33|0
1679076300000|2023-03-17 18:05:00|9.9|7.32|9.1|7.7|10.01|7.94|9.02|7.31|0
1679076600000|2023-03-17 18:10:00|9.11|7.71|9.2|7.8|9.38|7.98|8.96|7.56|0
1679076900000|2023-03-17 18:15:00|9.21|7.81|9.17|7.77|9.35|7.95|9.09|7.69|0
1679077200000|2023-03-17 18:20:00|9.16|7.76|8.89|7.49|9.24|7.84|8.87|7.47|0
1679077500000|2023-03-17 18:25:00|8.9|7.5|8.79|7.39|8.9|7.5|8.72|7.32|0
1679077800000|2023-03-17 18:30:00|8.76|7.36|8.93|7.53|9.03|7.63|8.75|7.35|0
1679078100000|2023-03-17 18:35:00|8.96|7.56|8.9|7.5|9.01|7.61|8.73|7.33|0
1679078400000|2023-03-17 18:40:00|8.89|7.49|8.87|7.47|8.95|7.55|8.74|7.34|0
1679078700000|2023-03-17 18:45:00|8.86|7.46|9.36|7.96|9.45|8.05|8.73|7.33|0
1679079000000|2023-03-17 18:50:00|9.35|7.95|9.97|8.57|10|8.6|9.06|7.66|0
1679079300000|2023-03-17 18:55:00|9.96|8.56|9.92|8.52|10.11|8.71|9.86|8.46|0
1679079600000|2023-03-17 19:00:00|9.88|8.48|10.06|8.66|10.11|8.71|9.72|8.32|0
1679079900000|2023-03-17 19:05:00|10.04|8.64|10.06|8.66|10.17|8.77|9.87|8.47|0
1679080200000|2023-03-17 19:10:00|10.03|8.63|10.27|8.87|10.34|8.94|10|8.6|0
1679080500000|2023-03-17 19:15:00|10.26|8.86|10.41|9.01|10.97|9.57|10.06|8.66|0
1679080800000|2023-03-17 19:20:00|10.4|9|10.58|9.18|10.61|9.21|10.29|8.89|0
1679081100000|2023-03-17 19:25:00|10.55|9.15|10.66|9.26|10.72|9.32|10.41|9.01|0
1679081400000|2023-03-17 19:30:00|10.65|9.25|10.33|8.93|10.65|9.25|10.02|8.62|0
1679081700000|2023-03-17 19:35:00|10.34|8.94|10.19|8.79|10.34|8.94|10.12|8.72|0
1679082000000|2023-03-17 19:40:00|10.15|8.75|10.45|9.05|10.51|9.11|10.15|8.75|0
1679082300000|2023-03-17 19:45:00|10.44|9.04|9.96|8.56|10.44|9.04|9.95|8.55|0
1679082600000|2023-03-17 19:50:00|9.94|8.54|10.42|9.02|10.45|9.05|9.94|8.54|0
1679082900000|2023-03-17 19:55:00|10.41|9.01|10.6|9.2|10.6|9.2|10.08|8.68|0
1679083200000|2023-03-17 20:00:00|10.61|9.21|10.87|9.47|11|9.6|10.61|9.21|0
1679083500000|2023-03-17 20:05:00|10.88|9.48|10.8|9.4|10.91|9.51|10.8|9.4|0
1679083800000|2023-03-17 20:10:00|10.81|9.41|10.68|9.28|10.83|9.43|10.67|9.27|0
1679271600000|2023-03-20 00:20:00|11.95|10.35|12.03|10.43|12.03|10.43|11.94|10.34|0
1679271900000|2023-03-20 00:25:00|12.02|10.42|12.14|10.54|12.2|10.6|11.98|10.38|0
1679272200000|2023-03-20 00:30:00|12.12|10.52|12.03|10.43|12.15|10.55|12|10.4|0
1679272500000|2023-03-20 00:35:00|12.04|10.44|12.14|10.54|12.17|10.57|12.03|10.43|0
1679272800000|2023-03-20 00:40:00|12.15|10.55|12.13|10.53|12.19|10.59|12.09|10.49|0
1679273100000|2023-03-20 00:45:00|12.14|10.54|12.06|10.46|12.15|10.55|12.01|10.41|0
1679273400000|2023-03-20 00:50:00|12.04|10.44|11.99|10.39|12.07|10.47|11.93|10.33|0
1679273700000|2023-03-20 00:55:00|12|10.4|12.02|10.42|12.1|10.5|11.98|10.38|0
1679274000000|2023-03-20 01:00:00|12.01|10.41|11.84|10.24|12.01|10.41|11.81|10.21|0
1679274300000|2023-03-20 01:05:00|11.82|10.22|11.81|10.21|11.94|10.34|11.81|10.21|0
1679274600000|2023-03-20 01:10:00|11.82|10.22|11.81|10.21|11.85|10.25|11.74|10.14|0
1679274900000|2023-03-20 01:15:00|11.84|10.24|11.74|10.14|11.85|10.25|11.71|10.11|0
1679275200000|2023-03-20 01:20:00|11.76|10.16|11.79|10.19|11.82|10.22|11.7|10.1|0
1679275500000|2023-03-20 01:25:00|11.8|10.2|11.73|10.13|11.82|10.22|11.7|10.1|0
1679275800000|2023-03-20 01:30:00|11.74|10.14|11.6|10|11.74|10.14|11.6|10|0
1679276100000|2023-03-20 01:35:00|11.59|9.99|11.26|9.66|11.67|10.07|11.26|9.66|0
1679276400000|2023-03-20 01:40:00|11.27|9.67|11.27|9.67|11.29|9.69|11.08|9.48|0
1679276700000|2023-03-20 01:45:00|11.29|9.69|11.27|9.67|11.38|9.78|11.24|9.64|0
1679277000000|2023-03-20 01:50:00|11.26|9.66|10.97|9.37|11.3|9.7|10.92|9.32|0
1679277300000|2023-03-20 01:55:00|10.99|9.39|11.18|9.58|11.2|9.6|10.99|9.39|0
1679277600000|2023-03-20 02:00:00|11.19|9.59|11.29|9.69|11.3|9.7|11.18|9.58|0
1679277900000|2023-03-20 02:05:00|11.32|9.72|11.33|9.73|11.36|9.76|11.26|9.66|0
1679278200000|2023-03-20 02:10:00|11.35|9.75|11.29|9.69|11.39|9.79|11.29|9.69|0
1679278500000|2023-03-20 02:15:00|11.27|9.67|11.26|9.66|11.3|9.7|11.21|9.61|0
1679278800000|2023-03-20 02:20:00|11.24|9.64|11.14|9.54|11.27|9.67|11.14|9.54|0
1679279100000|2023-03-20 02:25:00|11.15|9.55|11.2|9.6|11.21|9.61|11.14|9.54|0
1679279400000|2023-03-20 02:30:00|11.21|9.61|10.99|9.39|11.21|9.61|10.99|9.39|0
1679279700000|2023-03-20 02:35:00|11|9.4|11.06|9.46|11.14|9.54|10.98|9.38|0
1679280000000|2023-03-20 02:40:00|11.07|9.47|11.16|9.56|11.19|9.59|11.06|9.46|0
1679280300000|2023-03-20 02:45:00|11.15|9.55|11.13|9.53|11.25|9.65|11.11|9.51|0
1679280600000|2023-03-20 02:50:00|11.15|9.55|11.27|9.67|11.27|9.67|11.13|9.53|0
1679280900000|2023-03-20 02:55:00|11.25|9.65|11.25|9.65|11.26|9.66|11.19|9.59|0
1679281200000|2023-03-20 03:00:00|11.24|9.64|11.16|9.56|11.27|9.67|11.15|9.55|0
1679281500000|2023-03-20 03:05:00|11.15|9.55|11.02|9.42|11.19|9.59|11.02|9.42|0
1679281800000|2023-03-20 03:10:00|11.03|9.43|11.13|9.53|11.13|9.53|11.03|9.43|0
1679282100000|2023-03-20 03:15:00|11.15|9.55|10.85|9.25|11.15|9.55|10.84|9.24|0
1679282400000|2023-03-20 03:20:00|10.86|9.26|10.93|9.33|10.97|9.37|10.84|9.24|0
1679282700000|2023-03-20 03:25:00|10.91|9.31|10.77|9.17|10.94|9.34|10.74|9.14|0
1679283000000|2023-03-20 03:30:00|10.78|9.18|10.57|8.97|10.78|9.18|10.57|8.97|0
1679283300000|2023-03-20 03:35:00|10.59|8.99|10.73|9.13|10.75|9.15|10.59|8.99|0
1679283600000|2023-03-20 03:40:00|10.74|9.14|10.7|9.1|10.77|9.17|10.67|9.07|0
1679283900000|2023-03-20 03:45:00|10.68|9.08|10.74|9.14|10.74|9.14|10.65|9.05|0
1679284200000|2023-03-20 03:50:00|10.73|9.13|10.7|9.1|10.73|9.13|10.65|9.05|0
1679284500000|2023-03-20 03:55:00|10.71|9.11|10.63|9.03|10.71|9.11|10.53|8.93|0
1679284800000|2023-03-20 04:00:00|10.64|9.04|10.56|8.96|10.64|9.04|10.56|8.96|0
1679285100000|2023-03-20 04:05:00|10.57|8.97|10.61|9.01|10.64|9.04|10.54|8.94|0
1679285400000|2023-03-20 04:10:00|10.6|9|10.62|9.02|10.65|9.05|10.57|8.97|0
1679285700000|2023-03-20 04:15:00|10.64|9.04|10.67|9.07|10.71|9.11|10.64|9.04|0
1679286000000|2023-03-20 04:20:00|10.65|9.05|10.67|9.07|10.69|9.09|10.64|9.04|0
1679286300000|2023-03-20 04:25:00|10.65|9.05|10.58|8.98|10.67|9.07|10.58|8.98|0
1679286600000|2023-03-20 04:30:00|10.59|8.99|10.58|8.98|10.61|9.01|10.52|8.92|0
1679286900000|2023-03-20 04:35:00|10.59|8.99|10.25|8.65|10.59|8.99|10.23|8.63|0
1679287200000|2023-03-20 04:40:00|10.19|8.59|10.3|8.7|10.39|8.79|10.18|8.58|0
1679287500000|2023-03-20 04:45:00|10.29|8.69|10.32|8.72|10.36|8.76|10.28|8.68|0
1679287800000|2023-03-20 04:50:00|10.3|8.7|10.23|8.63|10.33|8.73|10.18|8.58|0
1679288100000|2023-03-20 04:55:00|10.25|8.65|10.37|8.77|10.39|8.79|10.23|8.63|0
1679288400000|2023-03-20 05:00:00|10.36|8.76|10.31|8.71|10.38|8.78|10.25|8.65|0
1679288700000|2023-03-20 05:05:00|10.3|8.7|10.42|8.82|10.44|8.84|10.27|8.67|0
1679289000000|2023-03-20 05:10:00|10.43|8.83|10.49|8.89|10.58|8.98|10.41|8.81|0
1679289300000|2023-03-20 05:15:00|10.51|8.91|10.38|8.78|10.52|8.92|10.38|8.78|0
1679289600000|2023-03-20 05:20:00|10.39|8.79|10.35|8.75|10.48|8.88|10.35|8.75|0
1679289900000|2023-03-20 05:25:00|10.37|8.77|10.38|8.78|10.48|8.88|10.36|8.76|0
1679290200000|2023-03-20 05:30:00|10.39|8.79|10.46|8.86|10.46|8.86|10.35|8.75|0
1679290500000|2023-03-20 05:35:00|10.47|8.87|10.34|8.74|10.53|8.93|10.34|8.74|0
1679290800000|2023-03-20 05:40:00|10.33|8.73|10.35|8.75|10.45|8.85|10.33|8.73|0
1679291100000|2023-03-20 05:45:00|10.37|8.77|10.3|8.7|10.42|8.82|10.26|8.66|0
1679291400000|2023-03-20 05:50:00|10.31|8.71|10.21|8.61|10.31|8.71|10.21|8.61|0
1679291700000|2023-03-20 05:55:00|10.2|8.6|10.25|8.65|10.32|8.72|10.19|8.59|0
1679292000000|2023-03-20 06:00:00|10.23|8.63|10.2|8.6|10.3|8.7|10.16|8.56|0
1679292300000|2023-03-20 06:05:00|10.11|8.71|10.13|8.73|10.17|8.77|10.06|8.66|0
1679292600000|2023-03-20 06:10:00|10.14|8.74|10.11|8.71|10.17|8.77|10.07|8.67|0
1679292900000|2023-03-20 06:15:00|10.13|8.73|10.03|8.63|10.13|8.73|9.92|8.52|0
1679293200000|2023-03-20 06:20:00|10.02|8.62|9.56|8.16|10.04|8.64|9.53|8.13|0
1679293500000|2023-03-20 06:25:00|9.57|8.17|9.24|7.84|9.62|8.22|9.24|7.84|0
1679293800000|2023-03-20 06:30:00|9.22|7.82|9.01|7.61|9.29|7.89|9|7.6|0
1679294100000|2023-03-20 06:35:00|9|7.6|9.62|8.22|10.01|8.61|8.98|7.58|0
1679294400000|2023-03-20 06:40:00|9.64|8.24|9.3|7.9|9.67|8.27|9.28|7.88|0
1679294700000|2023-03-20 06:45:00|9.29|7.89|9.27|7.87|9.7|8.3|9.27|7.87|0
1679295000000|2023-03-20 06:50:00|9.3|7.9|9.67|8.27|9.82|8.42|9.08|7.68|0
1679295300000|2023-03-20 06:55:00|9.68|8.28|9.77|8.37|9.83|8.43|9.64|8.24|0
1679295600000|2023-03-20 07:00:00|9.78|8.38|9.86|8.46|10.03|8.63|9.74|8.34|0
1679295900000|2023-03-20 07:05:00|9.87|8.47|9.77|8.37|9.87|8.47|9.63|8.23|0
1679296200000|2023-03-20 07:10:00|9.76|8.36|10.14|8.74|10.16|8.76|9.69|8.29|0
1679296500000|2023-03-20 07:15:00|10.15|8.75|10.21|8.81|10.36|8.96|10.03|8.63|0
1679296800000|2023-03-20 07:20:00|10.2|8.8|11.04|9.64|11.04|9.64|9.95|8.55|0
1679297100000|2023-03-20 07:25:00|11.01|9.61|11.65|10.25|11.74|10.34|11.01|9.61|0
1679297400000|2023-03-20 07:30:00|11.67|10.27|11.38|9.98|11.74|10.34|11.23|9.83|0
1679297700000|2023-03-20 07:35:00|11.37|9.97|9.83|8.43|11.45|10.05|9.76|8.36|0
1679298000000|2023-03-20 07:40:00|9.79|8.39|8.54|7.14|10.11|8.71|8.49|7.09|0
1679298300000|2023-03-20 07:45:00|8.52|7.12|8.8|7.4|8.88|7.48|8.52|7.12|0
1679298600000|2023-03-20 07:50:00|8.82|7.42|8.94|7.54|8.94|7.54|8.79|7.39|0
1679298900000|2023-03-20 07:55:00|8.91|7.51|9.17|7.77|9.29|7.89|8.91|7.51|0
1679299200000|2023-03-20 08:00:00|8.78|7.38|9|7.6|9.23|7.83|8.78|7.38|0
1679299500000|2023-03-20 08:05:00|9.03|7.63|8.78|7.38|9.14|7.74|8.59|7.19|0
1679299800000|2023-03-20 08:10:00|8.75|7.35|8.24|6.84|8.76|7.36|8.24|6.84|0
1679300100000|2023-03-20 08:15:00|8.25|6.85|7.98|5.9|8.37|6.97|7.92|5.9|0
1679300400000|2023-03-20 08:20:00|7.96|5.88|8.22|6.07|8.42|6.22|7.96|5.88|0
1679300700000|2023-03-20 08:25:00|8.23|6.08|8.33|6.16|8.53|6.31|8.22|6.07|0
1679301000000|2023-03-20 08:30:00|8.37|6.19|8.52|6.3|8.59|6.35|8.33|6.16|0
1679301300000|2023-03-20 08:35:00|8.57|6.34|9.03|6.67|9.03|6.68|8.5|6.28|0
1679301600000|2023-03-20 08:40:00|9.05|6.69|9.01|6.66|9.31|6.88|8.94|6.61|0
1679301900000|2023-03-20 08:45:00|8.99|6.65|9.11|6.74|9.24|6.83|8.95|6.62|0
1679302200000|2023-03-20 08:50:00|9.12|6.76|9.37|6.93|9.48|7.01|9.12|6.75|0
1679302500000|2023-03-20 08:55:00|9.36|6.92|9.61|7.11|9.63|7.12|9.36|6.92|0
1679302800000|2023-03-20 09:00:00|9.68|7.16|10|7.39|10.11|7.47|9.61|7.11|0
1679303100000|2023-03-20 09:05:00|10.05|7.43|10.23|7.56|10.36|7.66|9.94|7.35|0
1679303400000|2023-03-20 09:10:00|10.27|7.59|9.81|7.25|10.27|7.59|9.8|7.24|0
1679303700000|2023-03-20 09:15:00|9.83|7.26|9.6|7.09|9.87|7.3|9.57|7.07|0
1679304000000|2023-03-20 09:20:00|9.63|7.11|9.68|7.16|9.87|7.29|9.58|7.08|0
1679304300000|2023-03-20 09:25:00|9.7|7.17|9.64|7.12|9.7|7.17|9.39|6.94|0
1679304600000|2023-03-20 09:30:00|9.62|7.11|9.97|7.37|9.97|7.37|9.53|7.04|0
1679304900000|2023-03-20 09:35:00|9.96|7.36|9.81|7.25|9.97|7.37|9.65|7.13|0
1679305200000|2023-03-20 09:40:00|9.83|7.26|9.92|7.33|10.1|7.47|9.78|7.23|0
1679305500000|2023-03-20 09:45:00|9.87|7.29|10.1|7.47|10.1|7.47|9.82|7.26|0
1679305800000|2023-03-20 09:50:00|10.09|7.46|10.01|7.4|10.24|7.57|9.96|7.36|0
1679306100000|2023-03-20 09:55:00|10.02|7.41|10.19|7.53|10.3|7.61|9.97|7.37|0
1679306400000|2023-03-20 10:00:00|10.18|7.52|10.1|7.47|10.21|7.55|9.85|7.28|0
1679306700000|2023-03-20 10:05:00|10.13|7.49|10.61|7.84|10.62|7.85|10.07|7.44|0
1679307000000|2023-03-20 10:10:00|10.62|7.85|10.52|7.78|10.65|7.87|10.39|7.68|0
1679307300000|2023-03-20 10:15:00|10.54|7.79|10.1|7.47|10.59|7.82|10.1|7.47|0
1679307600000|2023-03-20 10:20:00|10.07|7.44|9.23|6.82|10.15|7.5|8.62|6.37|0
1679307900000|2023-03-20 10:25:00|9.22|6.81|9.2|6.8|9.29|6.86|9.13|6.75|0
1679308200000|2023-03-20 10:30:00|9.22|6.81|9.24|6.83|9.31|6.88|9.06|6.7|0
1679308500000|2023-03-20 10:35:00|9.27|6.85|9.53|7.05|9.56|7.06|9.24|6.83|0
1679308800000|2023-03-20 10:40:00|9.54|7.07|9.7|7.17|9.73|7.19|9.48|7|0
1679309100000|2023-03-20 10:45:00|9.66|7.14|9.74|7.2|9.79|7.23|9.64|7.13|0
1679309400000|2023-03-20 10:50:00|9.73|7.19|9.57|7.07|9.79|7.23|9.45|6.99|0
1679309700000|2023-03-20 10:55:00|9.6|7.09|9.69|7.16|9.78|7.23|9.54|7.05|0
1679310000000|2023-03-20 11:00:00|9.61|7.1|9.55|7.06|9.79|7.23|9.55|7.06|0
1679310300000|2023-03-20 11:05:00|9.52|7.04|9.52|7.04|9.62|7.11|9.24|6.83|0
1679310600000|2023-03-20 11:10:00|9.54|7.05|9.3|6.87|9.6|7.09|9.25|6.84|0
1679310900000|2023-03-20 11:15:00|9.27|6.85|9|6.65|9.28|6.86|8.93|6.6|0
1679311200000|2023-03-20 11:20:00|8.98|6.63|9.19|6.79|9.26|6.84|8.85|6.54|0
1679311500000|2023-03-20 11:25:00|9.2|6.8|9.35|6.91|9.37|6.93|9.2|6.8|0
1679311800000|2023-03-20 11:30:00|9.37|6.93|9|6.65|9.53|7.04|9|6.65|0
1679312100000|2023-03-20 11:35:00|8.97|6.63|8.76|6.48|8.97|6.63|8.73|6.45|0
1679312400000|2023-03-20 11:40:00|8.73|6.47|8.6|6.35|8.97|6.63|8.56|6.32|0
1679312700000|2023-03-20 11:45:00|8.61|6.36|8.68|6.41|8.77|6.48|8.54|6.31|0
1679313000000|2023-03-20 11:50:00|8.7|6.43|8.76|6.47|8.87|6.56|8.69|6.42|0
1679313300000|2023-03-20 11:55:00|8.75|6.48|8.98|6.64|9.01|6.66|8.75|6.47|0
1679313600000|2023-03-20 12:00:00|8.96|6.63|8.94|6.61|9.07|6.71|8.93|6.6|0
1679313900000|2023-03-20 12:05:00|8.97|6.63|8.67|6.41|8.98|6.64|8.61|6.36|0
1679314200000|2023-03-20 12:10:00|8.65|6.39|8.9|6.58|8.94|6.61|8.65|6.39|0
1679314500000|2023-03-20 12:15:00|8.92|6.59|8.85|6.54|8.92|6.59|8.73|6.45|0
1679314800000|2023-03-20 12:20:00|8.82|6.52|9.13|6.75|9.2|6.8|8.78|6.49|0
1679315100000|2023-03-20 12:25:00|9.11|6.73|9.07|6.7|9.2|6.8|9.02|6.67|0
1679315400000|2023-03-20 12:30:00|9.09|6.72|9.16|6.77|9.2|6.8|9.06|6.7|0
1679315700000|2023-03-20 12:35:00|9.15|6.76|9.51|7.03|9.65|7.13|9.13|6.75|0
1679316000000|2023-03-20 12:40:00|9.53|7.04|9.49|7.01|9.64|7.12|9.36|6.92|0
1679316300000|2023-03-20 12:45:00|9.48|7|9.72|7.18|9.78|7.23|9.37|6.93|0
1679316600000|2023-03-20 12:50:00|9.7|7.17|10.03|7.41|10.07|7.45|9.7|7.17|0
1679316900000|2023-03-20 12:55:00|10.04|7.42|9.59|7.09|10.11|7.47|9.55|7.06|0
1679317200000|2023-03-20 13:00:00|9.61|7.1|9.35|6.91|9.61|7.1|9.29|6.87|0
1679317500000|2023-03-20 13:05:00|9.33|6.9|9.59|7.09|9.61|7.1|9.32|6.89|0
1679317800000|2023-03-20 13:10:00|9.58|7.08|9.62|7.11|9.83|7.26|9.55|7.06|0
1679318100000|2023-03-20 13:15:00|9.59|7.09|9.42|6.96|9.59|7.09|9.42|6.96|0
1679318400000|2023-03-20 13:20:00|9.4|6.95|9.26|6.85|9.45|6.99|9.19|6.79|0
1679318700000|2023-03-20 13:25:00|9.22|6.81|9.27|6.86|9.32|6.89|9.19|6.79|0
1679319000000|2023-03-20 13:30:00|9.32|6.89|8.77|6.49|9.72|7.18|8.63|6.38|0
1679319300000|2023-03-20 13:35:00|8.73|6.45|8.83|6.53|9|6.65|8.41|6.22|0
1679319600000|2023-03-20 13:40:00|8.8|6.51|8.75|6.46|9.16|6.77|8.59|6.35|0
1679319900000|2023-03-20 13:45:00|8.84|6.54|9.02|6.67|9.06|6.7|8.35|6.17|0
1679320200000|2023-03-20 13:50:00|8.98|6.64|9.16|6.77|9.43|6.97|8.98|6.64|0
1679320500000|2023-03-20 13:55:00|9.08|6.71|9.2|6.8|9.36|6.92|8.98|6.64|0
1679320800000|2023-03-20 14:00:00|9.23|6.82|9.71|7.17|9.77|7.22|9.23|6.82|0
1679321100000|2023-03-20 14:05:00|9.72|7.18|8.91|6.59|9.81|7.25|8.39|6.2|0
1679321400000|2023-03-20 14:10:00|8.93|6.6|9.2|6.8|9.45|6.98|8.81|6.51|0
1679321700000|2023-03-20 14:15:00|9.16|6.77|8.83|6.53|9.4|6.95|8.77|6.49|0
1679322000000|2023-03-20 14:20:00|8.84|6.54|9.53|7.05|9.55|7.06|8.77|6.49|0
1679322300000|2023-03-20 14:25:00|9.56|7.07|9.59|7.09|9.64|7.12|9.35|6.91|0
1679322600000|2023-03-20 14:30:00|9.58|7.08|9.65|7.13|9.75|7.21|9.42|6.96|0
1679322900000|2023-03-20 14:35:00|9.66|7.14|9.32|6.89|9.77|7.22|9.25|6.83|0
1679323200000|2023-03-20 14:40:00|9.33|6.9|9.4|6.95|9.56|7.07|9.27|6.85|0
1679323500000|2023-03-20 14:45:00|9.33|6.9|8.98|6.64|9.72|7.19|8.83|6.52|0
1679323800000|2023-03-20 14:50:00|8.99|6.65|8.83|6.52|8.99|6.65|8.66|6.4|0
1679324100000|2023-03-20 14:55:00|8.79|6.49|9.08|6.71|9.15|6.76|8.77|6.48|0
1679324400000|2023-03-20 15:00:00|9.09|6.72|9.25|6.84|9.47|7|9.08|6.71|0
1679324700000|2023-03-20 15:05:00|9.26|6.85|9.28|6.86|9.41|6.95|9.23|6.83|0
1679325000000|2023-03-20 15:10:00|9.26|6.85|9.16|6.77|9.28|6.86|8.95|6.62|0
1679325300000|2023-03-20 15:15:00|9.15|6.76|9.13|6.75|9.15|6.76|8.89|6.57|0
1679325600000|2023-03-20 15:20:00|9.16|6.77|8.83|6.53|9.21|6.81|8.75|6.46|0
1679325900000|2023-03-20 15:25:00|8.82|6.52|9.27|6.85|9.34|6.9|8.82|6.52|0
1679326200000|2023-03-20 15:30:00|9.3|6.87|9.04|6.68|9.33|6.89|8.93|6.6|0
1679326500000|2023-03-20 15:35:00|9.02|6.67|9|6.65|9.1|6.72|8.9|6.58|0
1679326800000|2023-03-20 15:40:00|9.01|6.66|8.82|6.52|9.05|6.69|8.8|6.5|0
1679327100000|2023-03-20 15:45:00|8.83|6.54|8.73|6.45|8.93|6.6|8.7|6.43|0
1679327400000|2023-03-20 15:50:00|8.76|6.47|8.55|6.32|8.9|6.58|8.53|6.3|0
1679327700000|2023-03-20 15:55:00|8.57|6.33|8.39|6.2|8.66|6.4|8.35|6.17|0
1679328000000|2023-03-20 16:00:00|8.4|6.21|8.42|6.22|8.5|6.28|8.32|6.15|0
1679328300000|2023-03-20 16:05:00|8.4|6.21|7.97|5.89|8.42|6.22|7.97|5.89|0
1679328600000|2023-03-20 16:10:00|7.98|5.9|8.84|6.54|8.84|6.54|7.53|5.57|0
1679328900000|2023-03-20 16:15:00|8.86|6.55|8.81|6.51|8.98|6.64|8.71|6.43|0
1679329200000|2023-03-20 16:20:00|8.83|6.53|8.95|6.62|9.09|6.72|8.76|6.47|0
1679329500000|2023-03-20 16:25:00|8.98|6.64|9.09|6.72|9.09|6.72|8.79|6.49|0
1679329800000|2023-03-20 16:30:00|9.08|6.71|9.18|6.79|9.25|6.83|9.05|6.69|0
1679330100000|2023-03-20 16:35:00|9.16|6.77|8.93|6.6|9.16|6.77|8.71|6.44|0
1679330400000|2023-03-20 16:40:00|8.92|6.59|8.89|6.57|8.97|6.63|8.78|6.49|0
1679330700000|2023-03-20 16:45:00|8.86|6.55|8.99|6.64|9.07|6.71|8.77|6.48|0
1679331000000|2023-03-20 16:50:00|9|6.65|9.33|6.89|9.37|6.93|9|6.65|0
1679331300000|2023-03-20 16:55:00|9.34|6.9|9.41|6.96|9.59|7.09|9.3|6.87|0
1679331600000|2023-03-20 17:00:00|9.44|6.98|8.6|6.35|9.46|6.99|8.47|6.26|0
1679331900000|2023-03-20 17:05:00|8.61|6.36|8.76|6.47|9|6.65|8.6|6.35|0
1679332200000|2023-03-20 17:10:00|8.77|6.49|8.84|6.54|8.9|6.58|8.76|6.47|0
1679332500000|2023-03-20 17:15:00|8.86|6.55|8.93|6.6|9.03|6.67|8.83|6.53|0
1679332800000|2023-03-20 17:20:00|8.94|6.61|8.9|6.58|8.94|6.61|8.79|6.49|0
1679333100000|2023-03-20 17:25:00|8.88|6.57|8.72|6.44|8.93|6.6|8.69|6.42|0
1679333400000|2023-03-20 17:30:00|8.7|6.43|8.7|6.43|8.94|6.61|8.7|6.43|0
1679333700000|2023-03-20 17:35:00|8.69|6.42|8.67|6.41|8.69|6.42|8.53|6.3|0
1679334000000|2023-03-20 17:40:00|8.69|6.42|8.81|6.51|8.88|6.57|8.69|6.42|0
1679334300000|2023-03-20 17:45:00|8.83|6.52|8.72|6.44|8.83|6.52|8.59|6.35|0
1679334600000|2023-03-20 17:50:00|8.69|6.43|8.24|6.09|8.7|6.43|8.24|6.09|0
1679334900000|2023-03-20 17:55:00|8.27|6.11|8.37|6.19|8.47|6.26|8.27|6.11|0
1679335200000|2023-03-20 18:00:00|8.39|6.2|8.2|6.06|8.45|6.25|8.16|6.03|0
1679335500000|2023-03-20 18:05:00|8.19|6.05|8.06|5.96|8.25|6.1|8.03|5.94|0
1679335800000|2023-03-20 18:10:00|8.07|5.97|8.19|6.05|8.28|6.12|8.05|5.95|0
1679336100000|2023-03-20 18:15:00|8.2|6.06|8.27|6.11|8.32|6.15|8.07|5.97|0
1679336400000|2023-03-20 18:20:00|8.28|6.12|8.47|6.26|8.53|6.31|8.25|6.1|0
1679336700000|2023-03-20 18:25:00|8.45|6.25|8.35|6.17|8.52|6.3|8.33|6.16|0
1679337000000|2023-03-20 18:30:00|8.36|6.18|8.17|6.04|8.4|6.21|8.06|5.95|0
1679337300000|2023-03-20 18:35:00|8.15|6.02|7.93|5.86|8.15|6.02|7.9|5.84|0
1679337600000|2023-03-20 18:40:00|7.94|5.87|8.03|5.93|8.12|6|7.84|5.8|0
1679337900000|2023-03-20 18:45:00|8.04|5.94|8.19|6.05|8.22|6.08|8.02|5.93|0
1679338200000|2023-03-20 18:50:00|8.21|6.07|8.31|6.14|8.49|6.28|8.19|6.05|0
1679338500000|2023-03-20 18:55:00|8.32|6.15|8.23|6.08|8.4|6.21|8.11|5.99|0
1679338800000|2023-03-20 19:00:00|8.2|6.06|8.24|6.09|8.34|6.17|8.11|5.99|0
1679339100000|2023-03-20 19:05:00|8.25|6.1|8.12|6|8.38|6.2|8.09|5.98|0
1679339400000|2023-03-20 19:10:00|8.09|5.98|8.14|6.02|8.22|6.08|8.01|5.92|0
1679339700000|2023-03-20 19:15:00|8.17|6.04|8.3|6.14|8.31|6.15|8.03|5.93|0
1679340000000|2023-03-20 19:20:00|8.27|6.12|8.16|6.03|8.31|6.15|7.97|5.89|0
1679340300000|2023-03-20 19:25:00|8.17|6.04|8.35|6.17|8.42|6.22|8.17|6.04|0
1679340600000|2023-03-20 19:30:00|8.33|6.15|8.47|6.26|8.56|6.32|8.27|6.12|0
1679340900000|2023-03-20 19:35:00|8.49|6.27|8.49|6.27|8.58|6.34|8.41|6.21|0
1679341200000|2023-03-20 19:40:00|8.47|6.26|8.53|6.3|8.64|6.38|8.42|6.22|0
1679341500000|2023-03-20 19:45:00|8.43|6.23|8.69|6.42|8.73|6.45|8.42|6.22|0
1679341800000|2023-03-20 19:50:00|8.73|6.45|8.76|6.47|8.97|6.63|8.72|6.44|0
1679342100000|2023-03-20 19:55:00|8.72|6.44|8.65|6.39|8.75|6.46|8.59|6.35|0
1679342400000|2023-03-20 20:00:00|8.69|6.42|8.83|6.52|8.83|6.53|8.65|6.39|0
1679342700000|2023-03-20 20:05:00|8.81|6.51|8.76|6.47|8.81|6.51|8.76|6.47|0
1679343000000|2023-03-20 20:10:00|8.74|6.46|8.73|6.45|8.76|6.47|8.73|6.45|0
1679343300000|2023-03-20 20:15:00|8.72|6.44|8.69|6.42|8.74|6.46|8.69|6.42|0
1679343600000|2023-03-20 20:20:00|8.7|6.43|8.72|6.45|8.72|6.45|8.69|6.42|0
1679343900000|2023-03-20 20:25:00|8.73|6.44|8.73|6.45|8.74|6.46|8.7|6.43|0
1679344200000|2023-03-20 20:30:00|8.74|6.46|8.77|6.48|8.77|6.48|8.73|6.45|0
1679344500000|2023-03-20 20:35:00|8.76|6.47|8.81|6.51|8.81|6.51|8.76|6.47|0
1679344800000|2023-03-20 20:40:00|8.82|6.52|8.85|6.54|8.85|6.54|8.82|6.52|0
1679345100000|2023-03-20 20:45:00|8.84|6.53|8.88|6.56|8.89|6.57|8.84|6.53|0
1679345400000|2023-03-20 20:50:00|8.89|6.57|8.87|6.55|8.93|6.6|8.85|6.54|0
1679345700000|2023-03-20 20:55:00|8.85|6.54|8.87|6.56|8.9|6.58|8.85|6.54|0
1679346000000|2023-03-20 21:00:00|8.86|6.55|8.89|6.57|8.89|6.57|8.86|6.55|0
1679346300000|2023-03-20 21:05:00|8.88|6.58|8.9|6.58|8.9|6.58|8.88|6.57|0
1679346600000|2023-03-20 21:10:00|8.89|6.57|8.89|6.57|8.9|6.58|8.89|6.57|0
1679346900000|2023-03-20 21:15:00|8.9|6.58|8.88|6.56|8.9|6.58|8.88|6.56|0
1679347200000|2023-03-20 21:20:00|8.89|6.57|8.88|6.57|8.9|6.58|8.88|6.56|0
1679347500000|2023-03-20 21:25:00|8.89|6.58|8.89|6.57|8.9|6.58|8.88|6.56|0
1679347800000|2023-03-20 21:30:00|8.88||8.89||8.89||8.88||0
1679348100000|2023-03-20 21:35:00|8.88|6.58|8.91|6.58|8.91|6.58|8.88|6.58|0
1679348400000|2023-03-20 21:40:00|8.92|6.59|8.89|6.57|8.92|6.59|8.89|6.57|0
1679348700000|2023-03-20 21:45:00|8.9|6.58|8.9|6.58|8.91|6.58|8.9|6.58|0
1679349000000|2023-03-20 21:50:00|8.91|6.57|8.89|6.57|8.91|6.57|8.89|6.57|0
1679349300000|2023-03-20 21:55:00|8.9|6.58|8.9|6.58|8.9|6.58|8.89|6.57|0
1679349600000|2023-03-20 22:00:00|8.87|6.55|8.72|6.45|8.88|6.56|8.69|6.43|0
1679349900000|2023-03-20 22:05:00|8.75|6.47|8.83|6.53|8.83|6.53|8.73|6.46|0
1679350200000|2023-03-20 22:10:00|8.82|6.52|8.8|6.51|8.87|6.56|8.77|6.49|0
1679350500000|2023-03-20 22:15:00|8.81|6.52|8.87|6.56|8.97|6.63|8.81|6.52|0
1679350800000|2023-03-20 22:20:00|8.88|6.57|8.86|6.55|8.9|6.58|8.84|6.54|0
1679351100000|2023-03-20 22:25:00|8.85|6.54|8.89|6.57|8.89|6.57|8.79|6.5|0
1679351400000|2023-03-20 22:30:00|8.87|6.56|8.94|6.61|8.96|6.62|8.86|6.55|0
1679351700000|2023-03-20 22:35:00|8.93|6.6|8.91|6.59|8.93|6.6|8.9|6.58|0
1679352000000|2023-03-20 22:40:00|8.93|6.6|8.87|6.56|8.94|6.61|8.87|6.56|0
1679352300000|2023-03-20 22:45:00|8.88|6.57|8.81|6.51|8.88|6.57|8.77|6.48|0
1679352600000|2023-03-20 22:50:00|8.83|6.52|8.87|6.56|8.88|6.57|8.81|6.51|0
1679352900000|2023-03-20 22:55:00|8.86|6.55|8.84|6.53|8.88|6.57|8.84|6.53|0
1679353200000|2023-03-20 23:00:00|8.85|6.54|8.77|6.48|8.85|6.54|8.74|6.46|0
1679353500000|2023-03-20 23:05:00|8.76|6.47|8.76|6.47|8.8|6.5|8.7|6.43|0
1679353800000|2023-03-20 23:10:00|8.77|6.48|8.73|6.45|8.77|6.48|8.73|6.45|0
1679354100000|2023-03-20 23:15:00|8.74|6.46|8.7|6.43|8.74|6.46|8.7|6.43|0
1679354400000|2023-03-20 23:20:00|8.69|6.42|8.73|6.45|8.78|6.49|8.69|6.42|0
1679354700000|2023-03-20 23:25:00|8.74|6.46|8.71|6.44|8.74|6.46|8.69|6.42|0
1679355000000|2023-03-20 23:30:00|8.7|6.43|8.64|6.39|8.7|6.43|8.62|6.37|0
1679355300000|2023-03-20 23:35:00|8.65|6.4|8.7|6.43|8.7|6.43|8.64|6.39|0
1679355600000|2023-03-20 23:40:00|8.68|6.42|8.7|6.43|8.7|6.43|8.63|6.38|0
1679355900000|2023-03-20 23:45:00|8.68|6.42|8.7|6.43|8.71|6.44|8.64|6.39|0
1679356200000|2023-03-20 23:50:00|8.69|6.42|8.66|6.4|8.69|6.42|8.62|6.37|0
1679356500000|2023-03-20 23:55:00|8.64|6.39|8.73|6.45|8.73|6.45|8.64|6.39|0
1679356800000|2023-03-21 00:00:00|8.72|6.44|8.65|6.4|8.75|6.47|8.6|6.36|0
1679357100000|2023-03-21 00:05:00|8.64|6.39|8.59|6.35|8.65|6.4|8.59|6.35|0
1679357400000|2023-03-21 00:10:00|8.57|6.34|8.65|6.4|8.67|6.41|8.57|6.34|0
1679357700000|2023-03-21 00:15:00|8.64|6.39|8.78|6.49|8.93|6.6|8.64|6.39|0
1679358000000|2023-03-21 00:20:00|8.76|6.47|9.26|6.84|9.47|7|8.74|6.46|0
1679358300000|2023-03-21 00:25:00|9.25|6.83|9.25|6.83|9.44|6.97|9.22|6.81|0
1679358600000|2023-03-21 00:30:00|9.26|6.84|9.07|6.71|9.26|6.84|9.05|6.69|0
1679358900000|2023-03-21 00:35:00|9.09|6.72|9.07|6.71|9.09|6.72|9|6.65|0
1679359200000|2023-03-21 00:40:00|9.06|6.69|9.1|6.73|9.2|6.8|9.06|6.69|0
1679359500000|2023-03-21 00:45:00|9.11|6.74|9.04|6.68|9.19|6.79|9.03|6.68|0
1679359800000|2023-03-21 00:50:00|9.03|6.67|9.06|6.69|9.07|6.7|9|6.65|0
1679360100000|2023-03-21 00:55:00|9.04|6.68|8.98|6.64|9.11|6.74|8.98|6.64|0
1679360400000|2023-03-21 01:00:00|9|6.65|8.89|6.57|9.03|6.67|8.87|6.56|0
1679360700000|2023-03-21 01:05:00|8.88|6.56|8.77|6.48|8.89|6.57|8.75|6.46|0
1679361000000|2023-03-21 01:10:00|8.76|6.47|8.77|6.48|8.78|6.49|8.72|6.44|0
1679361300000|2023-03-21 01:15:00|8.79|6.49|8.84|6.54|8.88|6.57|8.78|6.49|0
1679361600000|2023-03-21 01:20:00|8.85|6.55|8.76|6.47|8.87|6.56|8.66|6.4|0
1679361900000|2023-03-21 01:25:00|8.74|6.46|8.79|6.49|8.84|6.53|8.72|6.44|0
1679362200000|2023-03-21 01:30:00|8.78|6.51|8.91|6.59|8.91|6.59|8.73|6.45|0
1679362500000|2023-03-21 01:35:00|8.9|6.58|9.01|6.66|9.02|6.67|8.84|6.53|0
1679362800000|2023-03-21 01:40:00|9.03|6.67|9.01|6.66|9.04|6.68|8.96|6.62|0
1679363100000|2023-03-21 01:45:00|9.02|6.67|9.01|6.66|9.11|6.73|8.98|6.64|0
1679363400000|2023-03-21 01:50:00|9.02|6.68|9.08|6.71|9.1|6.73|8.99|6.65|0
1679363700000|2023-03-21 01:55:00|9.06|6.7|9.06|6.7|9.06|6.7|9.01|6.66|0
1679364000000|2023-03-21 02:00:00|9.05|6.69|9.13|6.75|9.21|6.81|9.02|6.67|0
1679364300000|2023-03-21 02:05:00|9.12|6.74|9.11|6.73|9.16|6.77|9.06|6.7|0
1679364600000|2023-03-21 02:10:00|9.09|6.72|9.09|6.72|9.13|6.75|9.08|6.71|0
1679364900000|2023-03-21 02:15:00|9.08|6.71|9.06|6.7|9.11|6.73|9.05|6.69|0
1679365200000|2023-03-21 02:20:00|9.08|6.71|9.09|6.72|9.15|6.76|9.06|6.7|0
1679365500000|2023-03-21 02:25:00|9.08|6.71|9.09|6.72|9.1|6.73|9.03|6.68|0
1679365800000|2023-03-21 02:30:00|9.08|6.71|9.09|6.72|9.18|6.79|9.06|6.7|0
1679366100000|2023-03-21 02:35:00|9.1|6.73|9.05|6.69|9.1|6.73|9.05|6.69|0
1679366400000|2023-03-21 02:40:00|9.03|6.68|9.02|6.67|9.05|6.69|8.99|6.64|0
1679366700000|2023-03-21 02:45:00|9.03|6.68|8.99|6.64|9.03|6.68|8.96|6.62|0
1679367000000|2023-03-21 02:50:00|9|6.65|9.06|6.7|9.06|6.7|8.99|6.64|0
1679367300000|2023-03-21 02:55:00|9.07|6.69|9.05|6.69|9.09|6.72|9.03|6.67|0
1679367600000|2023-03-21 03:00:00|9.06|6.7|8.96|6.62|9.06|6.7|8.96|6.62|0
1679367900000|2023-03-21 03:05:00|8.97|6.63|9.02|6.66|9.03|6.67|8.97|6.63|0
1679368200000|2023-03-21 03:10:00|9|6.65|9.01|6.66|9.06|6.69|9|6.65|0
1679368500000|2023-03-21 03:15:00|9|6.65|8.97|6.63|9|6.65|8.97|6.63|0
1679368800000|2023-03-21 03:20:00|8.98|6.64|9.01|6.66|9.03|6.67|8.96|6.62|0
1679369100000|2023-03-21 03:25:00|9|6.65|8.99|6.65|9.04|6.68|8.97|6.63|0
1679369400000|2023-03-21 03:30:00|9|6.64|8.98|6.64|9.02|6.67|8.98|6.64|0
1679369700000|2023-03-21 03:35:00|9|6.65|8.87|6.56|9|6.65|8.86|6.55|0
1679370000000|2023-03-21 03:40:00|8.89|6.57|8.9|6.58|8.91|6.59|8.87|6.56|0
1679370300000|2023-03-21 03:45:00|8.87|6.56|8.86|6.55|8.9|6.58|8.85|6.54|0
1679370600000|2023-03-21 03:50:00|8.87|6.56|8.9|6.58|8.91|6.59|8.85|6.54|0
1679370900000|2023-03-21 03:55:00|8.91|6.59|8.9|6.58|8.91|6.59|8.87|6.56|0
1679371200000|2023-03-21 04:00:00|8.89|6.57|8.86|6.55|8.91|6.59|8.85|6.54|0
1679371500000|2023-03-21 04:05:00|8.87|6.56|8.78|6.49|8.87|6.56|8.76|6.48|0
1679371800000|2023-03-21 04:10:00|8.81|6.51|8.81|6.51|8.83|6.52|8.78|6.49|0
1679372100000|2023-03-21 04:15:00|8.8|6.5|8.77|6.48|8.81|6.51|8.77|6.48|0
1679372400000|2023-03-21 04:20:00|8.76|6.47|8.81|6.51|8.83|6.52|8.76|6.47|0
1679372700000|2023-03-21 04:25:00|8.83|6.52|8.81|6.51|8.84|6.53|8.81|6.51|0
1679373000000|2023-03-21 04:30:00|8.8|6.5|8.82|6.52|8.84|6.53|8.78|6.49|0
1679373300000|2023-03-21 04:35:00|8.83|6.53|8.82|6.52|8.88|6.56|8.8|6.5|0
1679373600000|2023-03-21 04:40:00|8.81|6.51|8.85|6.54|8.85|6.54|8.8|6.5|0
1679373900000|2023-03-21 04:45:00|8.84|6.53|8.85|6.54|8.85|6.54|8.81|6.51|0
1679374200000|2023-03-21 04:50:00|8.84|6.53|8.79|6.5|8.87|6.55|8.78|6.49|0
1679374500000|2023-03-21 04:55:00|8.81|6.51|8.78|6.49|8.81|6.51|8.77|6.48|0
1679374800000|2023-03-21 05:00:00|8.77|6.48|8.81|6.52|8.82|6.52|8.71|6.44|0
1679375100000|2023-03-21 05:05:00|8.79|6.51|8.8|6.5|8.82|6.52|8.78|6.49|0
1679375400000|2023-03-21 05:10:00|8.79|6.49|8.81|6.51|8.82|6.52|8.74|6.46|0
1679375700000|2023-03-21 05:15:00|8.79|6.5|8.92|6.59|8.92|6.59|8.79|6.5|0
1679376000000|2023-03-21 05:20:00|8.93|6.6|8.9|6.58|8.93|6.6|8.84|6.53|0
1679376300000|2023-03-21 05:25:00|8.89|6.57|8.83|6.53|8.9|6.58|8.82|6.52|0
1679376600000|2023-03-21 05:30:00|8.82|6.52|8.82|6.52|8.85|6.54|8.79|6.5|0
1679376900000|2023-03-21 05:35:00|8.83|6.53|8.82|6.52|8.83|6.53|8.8|6.5|0
1679377200000|2023-03-21 05:40:00|8.8|6.51|8.8|6.51|8.82|6.52|8.76|6.48|0
1679377500000|2023-03-21 05:45:00|8.82|6.52|8.82|6.52|8.86|6.55|8.8|6.51|0
1679377800000|2023-03-21 05:50:00|8.83|6.53|8.83|6.53|8.83|6.53|8.8|6.51|0
1679378100000|2023-03-21 05:55:00|8.82|6.52|8.83|6.53|8.85|6.54|8.8|6.51|0
1679378400000|2023-03-21 06:00:00|8.84|6.54|8.86|6.55|8.89|6.57|8.83|6.53|0
1679378700000|2023-03-21 06:05:00|8.87|6.54|8.79|6.5|8.87|6.55|8.79|6.5|0
1679379000000|2023-03-21 06:10:00|8.78|6.49|8.83|6.53|8.84|6.54|8.77|6.49|0
1679379300000|2023-03-21 06:15:00|8.84|6.52|8.81|6.51|8.84|6.52|8.74|6.46|0
1679379600000|2023-03-21 06:20:00|8.82|6.52|8.86|6.55|8.86|6.55|8.79|6.49|0
1679379900000|2023-03-21 06:25:00|8.87|6.56|8.84|6.54|8.87|6.56|8.83|6.53|0
1679380200000|2023-03-21 06:30:00|8.83|6.53|8.83|6.53|8.86|6.55|8.8|6.5|0
1679380500000|2023-03-21 06:35:00|8.84|6.54|8.88|6.57|8.88|6.57|8.79|6.49|0
1679380800000|2023-03-21 06:40:00|8.9|6.58|8.88|6.57|8.94|6.61|8.83|6.53|0
1679381100000|2023-03-21 06:45:00|8.87|6.56|8.97|6.63|8.99|6.64|8.84|6.53|0
1679381400000|2023-03-21 06:50:00|8.96|6.62|8.92|6.6|8.98|6.64|8.9|6.58|0
1679381700000|2023-03-21 06:55:00|8.91|6.59|9.05|6.69|9.07|6.7|8.91|6.59|0
1679382000000|2023-03-21 07:00:00|9.07|6.7|9.06|6.69|9.18|6.79|8.98|6.64|0
1679382300000|2023-03-21 07:05:00|9.04|6.68|8.99|6.65|9.05|6.69|8.93|6.6|0
1679382600000|2023-03-21 07:10:00|9.01|6.66|8.95|6.62|9.02|6.67|8.89|6.57|0
1679382900000|2023-03-21 07:15:00|8.98|6.64|9.14|6.75|9.18|6.78|8.98|6.64|0
1679383200000|2023-03-21 07:20:00|9.12|6.74|9.09|6.72|9.15|6.76|9.04|6.68|0
1679383500000|2023-03-21 07:25:00|9.08|6.71|9.28|6.86|9.29|6.87|9.06|6.7|0
1679383800000|2023-03-21 07:30:00|9.27|6.85|9.29|6.87|9.31|6.88|9.24|6.83|0
1679384100000|2023-03-21 07:35:00|9.28|6.86|9.28|6.86|9.31|6.88|9.26|6.85|0
1679384400000|2023-03-21 07:40:00|9.26|6.85|9.4|6.95|9.45|6.99|9.26|6.85|0
1679384700000|2023-03-21 07:45:00|9.42|6.94|9.47|7|9.48|7.01|9.38|6.93|0
1679385000000|2023-03-21 07:50:00|9.46|6.99|9.31|6.88|9.48|7.01|9.31|6.88|0
1679385300000|2023-03-21 07:55:00|9.32|6.89|9.26|6.85|9.34|6.9|9.26|6.85|0
1679385600000|2023-03-21 08:00:00|9.23|6.82|9.15|6.76|9.25|6.84|8.97|6.63|0
1679385900000|2023-03-21 08:05:00|9.12|6.74|9.2|6.8|9.32|6.89|9|6.65|0
1679386200000|2023-03-21 08:10:00|9.19|6.79|8.79|6.49|9.2|6.8|8.63|6.38|0
1679386500000|2023-03-21 08:15:00|8.8|6.5|8.91|6.59|8.94|6.61|8.79|6.49|0
1679386800000|2023-03-21 08:20:00|8.93|6.6|8.9|6.58|8.98|6.64|8.88|6.56|0
1679387100000|2023-03-21 08:25:00|8.91|6.59|9|6.65|9.05|6.69|8.88|6.57|0
1679387400000|2023-03-21 08:30:00|8.98|6.64|8.61|6.37|9.05|6.69|8.52|6.29|0
1679387700000|2023-03-21 08:35:00|8.6|6.36|8.53|6.3|8.6|6.36|8.46|6.25|0
1679388000000|2023-03-21 08:40:00|8.52|6.29|9.05|6.69|9.13|6.75|8.5|6.28|0
1679388300000|2023-03-21 08:45:00|9.06|6.7|9.13|6.75|9.15|6.76|9.05|6.69|0
1679388600000|2023-03-21 08:50:00|9.15|6.76|9.19|6.79|9.25|6.84|9.15|6.76|0
1679388900000|2023-03-21 08:55:00|9.18|6.78|9.16|6.77|9.28|6.86|9.16|6.77|0
1679389200000|2023-03-21 09:00:00|9.15|6.76|9.09|6.72|9.23|6.82|9.09|6.72|0
1679389500000|2023-03-21 09:05:00|9.07|6.7|9.17|6.78|9.23|6.82|9.06|6.7|0
1679389800000|2023-03-21 09:10:00|9.16|6.77|9.32|6.89|9.35|6.91|9.16|6.77|0
1679390100000|2023-03-21 09:15:00|9.31|6.88|9.42|6.96|9.51|7.03|9.28|6.86|0
1679390400000|2023-03-21 09:20:00|9.44|6.98|9.23|6.82|9.44|6.98|9.23|6.82|0
1679390700000|2023-03-21 09:25:00|9.25|6.83|9.35|6.91|9.42|6.96|9.22|6.81|0
1679391000000|2023-03-21 09:30:00|9.01|6.66|9.01|6.66|9.05|6.69|8.98|6.64|0
1679391300000|2023-03-21 09:35:00|9.02|6.67|9.03|6.67|9.11|6.73|8.99|6.65|0
1679391600000|2023-03-21 09:40:00|9.05|6.69|9.05|6.69|9.09|6.72|9.01|6.66|0
1679391900000|2023-03-21 09:45:00|9.08|6.71|8.99|6.65|9.15|6.76|8.98|6.63|0
1679392200000|2023-03-21 09:50:00|8.98|6.63|9.19|6.79|9.19|6.79|8.96|6.62|0
1679392500000|2023-03-21 09:55:00|9.18|6.78|8.99|6.64|9.32|6.89|8.97|6.63|0
1679392800000|2023-03-21 10:00:00|8.97|6.63|9.06|6.69|9.13|6.75|8.97|6.63|0
1679393100000|2023-03-21 10:05:00|9.04|6.68|9|6.65|9.06|6.69|8.96|6.62|0
1679393400000|2023-03-21 10:10:00|8.98|6.64|9.04|6.68|9.07|6.7|8.9|6.58|0
1679393700000|2023-03-21 10:15:00|9.03|6.69|9.03|6.67|9.07|6.7|8.98|6.63|0
1679394000000|2023-03-21 10:20:00|9.04|6.68|9.3|6.88|9.36|6.92|9.01|6.66|0
1679394300000|2023-03-21 10:25:00|9.32|6.89|9.51|7.03|9.63|7.12|9.32|6.89|0
1679394600000|2023-03-21 10:30:00|9.49|7.02|9.49|7.02|9.57|7.07|9.36|6.92|0
1679394900000|2023-03-21 10:35:00|9.51|7.03|9.66|7.14|9.69|7.16|9.49|7.02|0
1679395200000|2023-03-21 10:40:00|9.67|7.01|9.54|7.05|9.67|7.14|9.49|7.01|0
1679395500000|2023-03-21 10:45:00|9.53|7.04|9.35|6.91|9.53|7.04|9.35|6.91|0
1679395800000|2023-03-21 10:50:00|9.32|6.89|9.22|6.81|9.36|6.92|9.22|6.81|0
1679396100000|2023-03-21 10:55:00|9.26|6.85|9.3|6.88|9.36|6.92|9.14|6.76|0
1679396400000|2023-03-21 11:00:00|9.29|6.87|9.26|6.84|9.44|6.98|9.16|6.77|0
1679396700000|2023-03-21 11:05:00|9.25|6.87|9.36|6.92|9.45|6.99|9.25|6.83|0
1679397000000|2023-03-21 11:10:00|9.38|6.93|9.45|6.99|9.53|7.04|9.38|6.93|0
1679397300000|2023-03-21 11:15:00|9.44|6.98|9.53|7.04|9.53|7.04|9.39|6.94|0
1679397600000|2023-03-21 11:20:00|9.51|7.03|9.71|7.18|9.72|7.19|9.47|7|0
1679397900000|2023-03-21 11:25:00|9.72|7.19|9.83|7.27|9.89|7.31|9.69|7.16|0
1679398200000|2023-03-21 11:30:00|9.81|7.25|9.74|7.2|9.81|7.25|9.68|7.15|0
1679398500000|2023-03-21 11:35:00|9.75|7.21|9.68|7.16|9.85|7.28|9.68|7.15|0
1679398800000|2023-03-21 11:40:00|9.69|7.15|9.8|7.24|9.88|7.3|9.69|7.15|0
1679399100000|2023-03-21 11:45:00|9.81|7.25|9.71|7.17|9.83|7.26|9.71|7.17|0
1679399400000|2023-03-21 11:50:00|9.69|7.16|9.89|7.31|9.94|7.34|9.69|7.16|0
1679399700000|2023-03-21 11:55:00|9.91|7.32|9.88|7.3|9.91|7.33|9.81|7.25|0
1679400000000|2023-03-21 12:00:00|9.86|7.29|9.95|7.36|10|7.39|9.84|7.28|0
1679400300000|2023-03-21 12:05:00|9.97|7.37|9.92|7.33|10|7.39|9.83|7.26|0
1679400600000|2023-03-21 12:10:00|9.9|7.32|8.75|6.47|9.92|7.33|8.52|6.3|0
1679400900000|2023-03-21 12:15:00|8.74|6.46|8.68|6.41|8.85|6.54|8.66|6.4|0
1679401200000|2023-03-21 12:20:00|8.69|6.43|8.71|6.44|8.79|6.5|8.69|6.43|0
1679401500000|2023-03-21 12:25:00|8.69|6.43|8.76|6.48|8.83|6.53|8.69|6.43|0
1679401800000|2023-03-21 12:30:00|8.75|6.47|8.71|6.43|8.76|6.48|8.65|6.39|0
1679402100000|2023-03-21 12:35:00|8.72|6.45|8.85|6.54|8.88|6.56|8.69|6.42|0
1679402400000|2023-03-21 12:40:00|8.83|6.53|8.76|6.48|8.85|6.54|8.67|6.41|0
1679402700000|2023-03-21 12:45:00|8.78|6.49|8.82|6.52|8.86|6.55|8.73|6.45|0
1679403000000|2023-03-21 12:50:00|8.83|6.53|8.88|6.56|8.88|6.56|8.8|6.51|0
1679403300000|2023-03-21 12:55:00|8.86|6.55|8.8|6.51|8.86|6.55|8.76|6.48|0
1679403600000|2023-03-21 13:00:00|8.77|6.49|8.85|6.54|8.85|6.54|8.73|6.45|0
1679403900000|2023-03-21 13:05:00|8.86|6.55|8.83|6.53|8.95|6.61|8.82|6.52|0
1679404200000|2023-03-21 13:10:00|8.82|6.52|8.92|6.59|8.95|6.61|8.8|6.51|0
1679404500000|2023-03-21 13:15:00|8.93|6.6|8.83|6.53|9.02|6.67|8.82|6.52|0
1679404800000|2023-03-21 13:20:00|8.84|6.54|8.86|6.55|8.87|6.56|8.79|6.49|0
1679405100000|2023-03-21 13:25:00|8.84|6.54|8.97|6.63|9|6.65|8.8|6.51|0
1679405400000|2023-03-21 13:30:00|8.96|6.62|9.33|6.89|9.4|6.95|8.96|6.62|0
1679405700000|2023-03-21 13:35:00|9.36|6.92|8.64|7.24|9.4|7.35|8.64|6.76|0
1679406000000|2023-03-21 13:40:00|8.68|7.28|8.62|7.22|8.8|7.4|8.57|7.17|0
1679406300000|2023-03-21 13:45:00|8.63|7.23|8.59|7.19|8.78|7.38|8.44|7.04|0
1679406600000|2023-03-21 13:50:00|8.63|7.23|8.65|7.25|8.67|7.27|8.54|7.14|0
1679406900000|2023-03-21 13:55:00|8.67|7.27|8.82|7.42|8.87|7.47|8.64|7.24|0
1679407200000|2023-03-21 14:00:00|8.93|7.53|8.64|7.24|9.09|7.69|8.64|7.24|0
1679407500000|2023-03-21 14:05:00|8.65|7.25|8.51|7.11|8.68|7.28|8.34|6.94|0
1679407800000|2023-03-21 14:10:00|8.54|7.14|8.4|7|8.77|7.37|8.39|6.99|0
1679408100000|2023-03-21 14:15:00|8.39|6.99|8.3|6.9|8.41|7.01|8.19|6.79|0
1679408400000|2023-03-21 14:20:00|8.27|6.87|8.07|6.67|8.34|6.94|8.02|6.62|0
1679408700000|2023-03-21 14:25:00|8.06|6.66|8.1|6.7|8.16|6.76|7.94|6.54|0
1679409000000|2023-03-21 14:30:00|8.08|6.68|8.09|6.69|8.2|6.8|7.99|6.59|0
1679409300000|2023-03-21 14:35:00|8.1|6.7|8.23|6.83|8.26|6.86|7.94|6.54|0
1679409600000|2023-03-21 14:40:00|8.26|6.86|8.2|6.8|8.33|6.93|8.06|6.66|0
1679409900000|2023-03-21 14:45:00|8.21|6.81|8.14|6.74|8.42|7.02|8.08|6.68|0
1679410200000|2023-03-21 14:50:00|8.13|6.73|7.74|6.34|8.13|6.73|7.7|6.3|0
1679410500000|2023-03-21 14:55:00|7.72|6.32|7.77|6.37|7.86|6.46|7.62|6.22|0
1679410800000|2023-03-21 15:00:00|7.76|6.36|7.8|6.4|7.9|6.5|7.76|6.36|0
1679411100000|2023-03-21 15:05:00|7.82|6.42|7.96|6.56|7.99|6.59|7.76|6.36|0
1679411400000|2023-03-21 15:10:00|7.97|6.57|8.21|6.81|8.25|6.85|7.96|6.56|0
1679411700000|2023-03-21 15:15:00|8.22|6.82|8.29|6.89|8.3|6.9|8.18|6.78|0
1679412000000|2023-03-21 15:20:00|8.27|6.87|8.25|6.85|8.3|6.9|8.18|6.78|0
1679412300000|2023-03-21 15:25:00|8.24|6.84|8.11|6.71|8.27|6.87|8.05|6.65|0
1679412600000|2023-03-21 15:30:00|8.13|6.73|8.15|6.75|8.3|6.9|8.1|6.7|0
1679412900000|2023-03-21 15:35:00|8.17|6.77|7.84|6.44|8.19|6.79|7.78|6.38|0
1679413200000|2023-03-21 15:40:00|7.86|6.46|7.67|6.27|7.9|6.5|7.57|6.17|0
1679413500000|2023-03-21 15:45:00|7.66|6.26|7.94|6.54|7.95|6.55|7.48|6.08|0
1679413800000|2023-03-21 15:50:00|7.97|6.57|8.02|6.62|8.07|6.67|7.9|6.5|0
1679414100000|2023-03-21 15:55:00|8.01|6.61|7.91|6.51|8.06|6.66|7.87|6.47|0
1679414400000|2023-03-21 16:00:00|7.9|6.5|7.86|6.46|7.97|6.57|7.8|6.4|0
1679414700000|2023-03-21 16:05:00|7.83|6.43|8|6.6|8.02|6.62|7.83|6.43|0
1679415000000|2023-03-21 16:10:00|8.01|6.61|8.08|6.68|8.18|6.78|7.98|6.58|0
1679415300000|2023-03-21 16:15:00|8.07|6.67|8.08|6.68|8.19|6.79|8.03|6.63|0
1679415600000|2023-03-21 16:20:00|8.06|6.66|8.1|6.7|8.19|6.79|8.03|6.63|0
1679415900000|2023-03-21 16:25:00|7.57|6.17|7.65|6.25|7.71|6.31|7.56|6.16|0
1679416200000|2023-03-21 16:30:00|7.64|6.24|7.72|6.32|7.83|6.43|7.64|6.24|0
1679416500000|2023-03-21 16:35:00|7.73|6.33|7.58|6.18|7.73|6.33|7.58|6.18|0
1679416800000|2023-03-21 16:40:00|7.59|6.19|7.52|6.12|7.6|6.2|7.51|6.11|0
1679417100000|2023-03-21 16:45:00|7.54|6.14|7.56|6.16|7.6|6.2|7.44|6.04|0
1679417400000|2023-03-21 16:50:00|7.57|6.17|7.6|6.2|7.72|6.32|7.55|6.15|0
1679417700000|2023-03-21 16:55:00|7.59|6.19|7.6|6.2|7.72|6.32|7.58|6.18|0
1679418000000|2023-03-21 17:00:00|7.61|6.21|7.56|6.16|7.63|6.23|7.51|6.11|0
1679418300000|2023-03-21 17:05:00|7.55|6.15|7.87|6.47|7.87|6.47|7.5|6.1|0
1679418600000|2023-03-21 17:10:00|7.89|6.49|7.96|6.56|8.03|6.63|7.85|6.45|0
1679418900000|2023-03-21 17:15:00|7.98|6.58|8.03|6.63|8.08|6.68|7.94|6.54|0
1679419200000|2023-03-21 17:20:00|8.04|6.64|7.98|6.58|8.06|6.66|7.97|6.57|0
1679419500000|2023-03-21 17:25:00|7.99|6.59|8.11|6.71|8.15|6.75|7.94|6.54|0
1679419800000|2023-03-21 17:30:00|8.12|6.72|8.26|6.86|8.26|6.86|8.12|6.72|0
1679420100000|2023-03-21 17:35:00|8.25|6.85|7.92|6.52|8.33|6.93|7.9|6.5|0
1679420400000|2023-03-21 17:40:00|7.94|6.54|7.89|6.49|7.96|6.56|7.84|6.44|0
1679420700000|2023-03-21 17:45:00|7.9|6.5|7.85|6.45|7.95|6.55|7.83|6.43|0
1679421000000|2023-03-21 17:50:00|7.84|6.44|7.75|6.35|7.85|6.45|7.71|6.31|0
1679421300000|2023-03-21 17:55:00|7.73|6.33|7.51|6.11|7.75|6.35|7.51|6.11|0
1679421600000|2023-03-21 18:00:00|7.52|6.12|7.62|6.22|7.62|6.22|7.5|6.1|0
1679421900000|2023-03-21 18:05:00|7.61|6.21|7.57|6.17|7.69|6.29|7.51|6.11|0
1679422200000|2023-03-21 18:10:00|7.58|6.18|7.63|6.23|7.65|6.25|7.54|6.14|0
1679422500000|2023-03-21 18:15:00|7.62|6.22|7.66|6.26|7.73|6.33|7.59|6.19|0
1679422800000|2023-03-21 18:20:00|7.67|6.27|7.76|6.36|7.78|6.38|7.67|6.27|0
1679423100000|2023-03-21 18:25:00|7.77|6.37|7.87|6.47|7.92|6.52|7.74|6.34|0
1679423400000|2023-03-21 18:30:00|7.89|6.49|8.45|7.05|8.48|7.08|7.87|6.47|0
1679423700000|2023-03-21 18:35:00|8.44|7.04|8.35|6.95|8.51|7.11|8.33|6.93|0
1679424000000|2023-03-21 18:40:00|8.36|6.96|8.51|7.11|8.51|7.11|8.34|6.94|0
1679424300000|2023-03-21 18:45:00|8.5|7.1|8.6|7.2|8.63|7.23|8.5|7.1|0
1679424600000|2023-03-21 18:50:00|8.61|7.21|8.58|7.18|8.61|7.21|8.47|7.07|0
1679424900000|2023-03-21 18:55:00|8.59|7.19|8.7|7.3|8.85|7.45|8.55|7.15|0
1679425200000|2023-03-21 19:00:00|8.69|7.29|8.57|7.17|9.02|7.62|8.52|7.12|0
1679425500000|2023-03-21 19:05:00|8.58|7.18|8.58|7.18|8.58|7.18|8.5|7.1|0
1679425800000|2023-03-21 19:10:00|8.59|7.19|8.62|7.22|8.76|7.36|8.54|7.14|0
1679426100000|2023-03-21 19:15:00|8.63|7.23|8.73|7.33|8.76|7.36|8.59|7.19|0
1679426400000|2023-03-21 19:20:00|8.75|7.35|8.67|7.27|8.8|7.4|8.63|7.23|0
1679426700000|2023-03-21 19:25:00|8.68|7.28|8.69|7.29|8.7|7.3|8.54|7.14|0
1679427000000|2023-03-21 19:30:00|8.68|7.28|8.59|7.19|8.76|7.36|8.58|7.18|0
1679427300000|2023-03-21 19:35:00|8.6|7.2|9.01|7.61|9.01|7.61|8.58|7.18|0
1679427600000|2023-03-21 19:40:00|9.02|7.62|9.28|7.88|9.28|7.88|9.02|7.62|0
1679427900000|2023-03-21 19:45:00|9.29|7.89|9.18|7.78|9.32|7.92|9.16|7.76|0
1679428200000|2023-03-21 19:50:00|9.1|7.7|9.1|7.7|9.21|7.81|9.04|7.64|0
1679428500000|2023-03-21 19:55:00|9.12|7.72|8.98|7.58|9.12|7.72|8.82|7.42|0
1679428800000|2023-03-21 20:00:00|8.99|7.59|9.05|7.65|9.13|7.73|8.99|7.59|0
1679429100000|2023-03-21 20:05:00|9.06|7.66|9.05|7.65|9.12|7.72|9.05|7.65|0
1679429400000|2023-03-21 20:10:00|9.03|7.63|9.01|7.61|9.06|7.66|9.01|7.61|0
1679429700000|2023-03-21 20:15:00|9.16|7.56|9.16|7.56|9.17|7.57|9.15|7.55|0
1679430000000|2023-03-21 20:20:00|9.15|7.55|9.32|7.72|9.32|7.72|9.15|7.55|0
1679430300000|2023-03-21 20:25:00|9.3|7.7|9.24|7.64|9.3|7.7|9.23|7.63|0
1679430600000|2023-03-21 20:30:00|9.23|7.63|9.24|7.64|9.27|7.67|9.23|7.63|0
1679430900000|2023-03-21 20:35:00|9.23|7.63|9.23|7.63|9.27|7.67|9.23|7.63|0
1679431200000|2023-03-21 20:40:00|9.24|7.64|9.24|7.64|9.25|7.65|9.23|7.63|0
1679431500000|2023-03-21 20:45:00|9.23|7.63|9.23|7.63|9.24|7.64|9.21|7.61|0
1679431800000|2023-03-21 20:50:00|9.21|7.61|9.2|7.6|9.21|7.61|9.2|7.6|0
1679432100000|2023-03-21 20:55:00|9.21|7.61|9.2|7.6|9.21|7.61|9.19|7.59|0
1679432400000|2023-03-21 21:00:00|9.19|7.59|9.21|7.61|9.21|7.61|9.19|7.59|0
1679432700000|2023-03-21 21:05:00|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1679433000000|2023-03-21 21:10:00|9.21|7.61|9.21|7.61|9.22|7.62|9.21|7.61|0
1679433300000|2023-03-21 21:15:00|9.2|7.6|9.19|7.59|9.21|7.61|9.19|7.59|0
1679433600000|2023-03-21 21:20:00|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1679433900000|2023-03-21 21:25:00|9.18|7.58|9.2|7.6|9.2|7.6|9.18|7.58|0
1679434200000|2023-03-21 21:30:00|9.19|7.59|9.19|7.59|9.19|7.59|9.19|7.59|0
1679434500000|2023-03-21 21:35:00|9.18|7.58|9.15|7.55|9.18|7.58|9.15|7.55|0
1679434800000|2023-03-21 21:40:00|9.14|7.54|9.14|7.54|9.14|7.54|9.14|7.54|0
1679435100000|2023-03-21 21:45:00|9.13|7.53|9.13|7.53|9.16|7.56|9.13|7.53|0
1679435400000|2023-03-21 21:50:00|9.14|7.54|9.14|7.54|9.15|7.55|9.14|7.54|0
1679435700000|2023-03-21 21:55:00|9.13|7.53|9.13|7.53|9.14|7.54|9.13|7.53|0
1679436000000|2023-03-21 22:00:00|9.14|7.54|9.08|7.48|9.14|7.54|9.02|7.42|0
1679436300000|2023-03-21 22:05:00|9.07|7.47|9|7.4|9.1|7.5|9|7.4|0
1679436600000|2023-03-21 22:10:00|9.02|7.42|9|7.4|9.03|7.43|9|7.4|0
1679436900000|2023-03-21 22:15:00|9.01|7.41|8.98|7.38|9.04|7.44|8.98|7.38|0
1679437200000|2023-03-21 22:20:00|8.99|7.39|9.02|7.42|9.03|7.43|8.98|7.38|0
1679437500000|2023-03-21 22:25:00|9|7.4|9.02|7.42|9.02|7.42|8.99|7.39|0
1679437800000|2023-03-21 22:30:00|9.03|7.43|9.07|7.47|9.07|7.47|9.03|7.43|0
1679438100000|2023-03-21 22:35:00|9.06|7.46|9.09|7.49|9.1|7.5|9.04|7.44|0
1679438400000|2023-03-21 22:40:00|9.08|7.48|9.07|7.47|9.1|7.5|9.05|7.45|0
1679438700000|2023-03-21 22:45:00|9.08|7.48|9.07|7.47|9.09|7.49|9.05|7.45|0
1679439000000|2023-03-21 22:50:00|9.06|7.46|9.09|7.49|9.11|7.51|9.06|7.46|0
1679439300000|2023-03-21 22:55:00|9.11|7.51|9.09|7.49|9.13|7.53|9.08|7.48|0
1679439600000|2023-03-21 23:00:00|9.08|7.48|9.12|7.52|9.13|7.53|9.08|7.48|0
1679439900000|2023-03-21 23:05:00|9.11|7.51|9.09|7.49|9.13|7.53|9.08|7.48|0
1679440200000|2023-03-21 23:10:00|9.08|7.48|9.07|7.47|9.09|7.49|9.05|7.45|0
1679440500000|2023-03-21 23:15:00|9.08|7.48|9.05|7.45|9.08|7.48|9.05|7.45|0
1679440800000|2023-03-21 23:20:00|9.06|7.46|9.08|7.48|9.1|7.5|9.05|7.45|0
1679441100000|2023-03-21 23:25:00|9.1|7.5|9.13|7.53|9.16|7.56|9.09|7.49|0
1679441400000|2023-03-21 23:30:00|9.12|7.52|9.1|7.5|9.14|7.54|9.09|7.49|0
1679441700000|2023-03-21 23:35:00|9.09|7.49|9.1|7.5|9.11|7.51|9.07|7.47|0
1679442000000|2023-03-21 23:40:00|9.11|7.51|9.12|7.52|9.13|7.53|9.09|7.49|0
1679442300000|2023-03-21 23:45:00|9.11|7.51|9.09|7.49|9.12|7.52|9.02|7.42|0
1679442600000|2023-03-21 23:50:00|9.1|7.5|9.13|7.53|9.14|7.54|9.08|7.48|0
1679442900000|2023-03-21 23:55:00|9.12|7.52|9.1|7.5|9.13|7.53|9.06|7.46|0
1679443200000|2023-03-22 00:00:00|9.09|7.49|8.92|7.32|9.12|7.52|8.9|7.3|0
1679443500000|2023-03-22 00:05:00|8.93|7.33|8.98|7.38|9.05|7.45|8.93|7.33|0
1679443800000|2023-03-22 00:10:00|8.99|7.39|9.01|7.41|9.01|7.41|8.95|7.35|0
1679444100000|2023-03-22 00:15:00|8.99|7.39|8.95|7.35|9.02|7.42|8.95|7.35|0
1679444400000|2023-03-22 00:20:00|8.94|7.34|9.07|7.47|9.08|7.48|8.87|7.27|0
1679444700000|2023-03-22 00:25:00|9.08|7.48|9.09|7.49|9.12|7.52|9.08|7.48|0
1679445000000|2023-03-22 00:30:00|9.11|7.51|9.25|7.65|9.26|7.66|9.07|7.47|0
1679445300000|2023-03-22 00:35:00|9.23|7.63|9.17|7.57|9.25|7.65|9.17|7.57|0
1679445600000|2023-03-22 00:40:00|9.18|7.58|9.25|7.65|9.26|7.66|9.17|7.57|0
1679445900000|2023-03-22 00:45:00|9.23|7.63|9.3|7.7|9.33|7.73|9.23|7.63|0
1679446200000|2023-03-22 00:50:00|9.29|7.69|9.26|7.66|9.31|7.71|9.25|7.65|0
1679446500000|2023-03-22 00:55:00|9.25|7.65|9.25|7.65|9.29|7.69|9.25|7.65|0
1679446800000|2023-03-22 01:00:00|9.26|7.66|9.23|7.63|9.29|7.69|9.21|7.61|0
1679447100000|2023-03-22 01:05:00|9.25|7.65|9.2|7.6|9.25|7.65|9.18|7.58|0
1679447400000|2023-03-22 01:10:00|9.22|7.62|9.2|7.6|9.23|7.63|9.16|7.56|0
1679447700000|2023-03-22 01:15:00|9.19|7.59|9.22|7.62|9.27|7.67|9.19|7.59|0
1679448000000|2023-03-22 01:20:00|9.23|7.63|9.27|7.67|9.27|7.67|9.19|7.59|0
1679448300000|2023-03-22 01:25:00|9.28|7.68|9.37|7.77|9.4|7.8|9.27|7.67|0
1679448600000|2023-03-22 01:30:00|9.36|7.76|9.28|7.68|9.38|7.78|9.28|7.68|0
1679448900000|2023-03-22 01:35:00|9.3|7.7|9.39|7.79|9.41|7.81|9.28|7.68|0
1679449200000|2023-03-22 01:40:00|9.38|7.78|9.46|7.86|9.49|7.89|9.38|7.78|0
1679449500000|2023-03-22 01:45:00|9.45|7.85|9.42|7.82|9.47|7.87|9.39|7.79|0
1679449800000|2023-03-22 01:50:00|9.43|7.83|9.41|7.81|9.47|7.87|9.4|7.8|0
1679450100000|2023-03-22 01:55:00|9.42|7.82|9.47|7.87|9.47|7.87|9.41|7.81|0
1679450400000|2023-03-22 02:00:00|9.46|7.86|9.45|7.85|9.47|7.87|9.42|7.82|0
1679450700000|2023-03-22 02:05:00|9.43|7.83|9.42|7.82|9.47|7.87|9.4|7.8|0
1679451000000|2023-03-22 02:10:00|9.43|7.83|9.43|7.83|9.46|7.86|9.4|7.8|0
1679451300000|2023-03-22 02:15:00|9.44|7.84|9.42|7.82|9.44|7.84|9.4|7.8|0
1679451600000|2023-03-22 02:20:00|9.41|7.81|9.42|7.82|9.44|7.84|9.4|7.8|0
1679451900000|2023-03-22 02:25:00|9.43|7.83|9.43|7.83|9.44|7.84|9.42|7.82|0
1679452200000|2023-03-22 02:30:00|9.42|7.82|9.36|7.76|9.43|7.83|9.33|7.73|0
1679452500000|2023-03-22 02:35:00|9.35|7.75|9.37|7.77|9.4|7.8|9.32|7.72|0
1679452800000|2023-03-22 02:40:00|9.35|7.75|9.32|7.72|9.35|7.75|9.29|7.69|0
1679453100000|2023-03-22 02:45:00|9.33|7.73|9.32|7.72|9.35|7.75|9.3|7.7|0
1679453400000|2023-03-22 02:50:00|9.31|7.71|9.29|7.69|9.33|7.73|9.28|7.68|0
1679453700000|2023-03-22 02:55:00|9.3|7.7|9.29|7.69|9.3|7.7|9.24|7.64|0
1679454000000|2023-03-22 03:00:00|9.3|7.7|9.25|7.65|9.3|7.7|9.24|7.64|0
1679454300000|2023-03-22 03:05:00|9.24|7.64|9.24|7.64|9.28|7.68|9.24|7.64|0
1679454600000|2023-03-22 03:10:00|9.25|7.65|9.28|7.68|9.28|7.68|9.24|7.64|0
1679454900000|2023-03-22 03:15:00|9.25|7.65|9.26|7.66|9.29|7.69|9.25|7.65|0
1679455200000|2023-03-22 03:20:00|9.25|7.65|9.26|7.66|9.3|7.7|9.25|7.65|0
1679455500000|2023-03-22 03:25:00|9.25|7.65|9.25|7.65|9.26|7.66|9.23|7.63|0
1679455800000|2023-03-22 03:30:00|9.26|7.66|9.3|7.7|9.31|7.71|9.25|7.65|0
1679456100000|2023-03-22 03:35:00|9.31|7.71|9.31|7.71|9.33|7.73|9.3|7.7|0
1679456400000|2023-03-22 03:40:00|9.34|7.74|9.33|7.73|9.35|7.75|9.31|7.71|0
1679456700000|2023-03-22 03:45:00|9.34|7.74|9.34|7.74|9.37|7.77|9.33|7.73|0
1679457000000|2023-03-22 03:50:00|9.35|7.75|9.34|7.74|9.35|7.75|9.31|7.71|0
1679457300000|2023-03-22 03:55:00|9.35|7.75|9.38|7.78|9.38|7.78|9.34|7.74|0
1679457600000|2023-03-22 04:00:00|9.37|7.77|9.37|7.77|9.39|7.79|9.33|7.73|0
1679457900000|2023-03-22 04:05:00|9.35|7.75|9.39|7.79|9.39|7.79|9.35|7.75|0
1679458200000|2023-03-22 04:10:00|9.45|7.85|9.45|7.85|9.46|7.86|9.42|7.82|0
1679458500000|2023-03-22 04:15:00|9.44|7.84|9.43|7.83|9.45|7.85|9.41|7.81|0
1679458800000|2023-03-22 04:20:00|9.44|7.84|9.41|7.81|9.45|7.85|9.39|7.79|0
1679459100000|2023-03-22 04:25:00|9.42|7.82|9.42|7.82|9.42|7.82|9.39|7.79|0
1679459400000|2023-03-22 04:30:00|9.41|7.81|9.46|7.86|9.47|7.87|9.39|7.79|0
1679459700000|2023-03-22 04:35:00|9.45|7.85|9.46|7.86|9.46|7.86|9.45|7.85|0
1679460000000|2023-03-22 04:40:00|9.45|7.85|9.49|7.89|9.53|7.93|9.45|7.85|0
1679460300000|2023-03-22 04:45:00|9.5|7.9|9.5|7.9|9.5|7.9|9.47|7.87|0
1679460600000|2023-03-22 04:50:00|9.49|7.89|9.46|7.86|9.5|7.9|9.46|7.86|0
1679460900000|2023-03-22 04:55:00|9.47|7.87|9.49|7.89|9.49|7.89|9.46|7.86|0
1679461200000|2023-03-22 05:00:00|9.5|7.9|9.44|7.84|9.53|7.93|9.44|7.84|0
1679461500000|2023-03-22 05:05:00|9.46|7.86|9.46|7.86|9.46|7.86|9.43|7.83|0
1679461800000|2023-03-22 05:10:00|9.44|7.84|9.39|7.79|9.44|7.84|9.39|7.79|0
1679462100000|2023-03-22 05:15:00|9.4|7.8|9.43|7.83|9.44|7.84|9.39|7.79|0
1679462400000|2023-03-22 05:20:00|9.44|7.84|9.41|7.81|9.46|7.86|9.4|7.8|0
1679462700000|2023-03-22 05:25:00|9.4|7.8|9.37|7.77|9.41|7.81|9.36|7.76|0
1679463000000|2023-03-22 05:30:00|9.36|7.76|9.44|7.84|9.44|7.84|9.36|7.76|0
1679463300000|2023-03-22 05:35:00|9.43|7.83|9.43|7.83|9.44|7.84|9.41|7.81|0
1679463600000|2023-03-22 05:40:00|9.44|7.84|9.43|7.83|9.44|7.84|9.41|7.81|0
1679463900000|2023-03-22 05:45:00|9.44|7.84|9.45|7.85|9.48|7.88|9.44|7.84|0
1679464200000|2023-03-22 05:50:00|9.44|7.84|9.37|7.77|9.44|7.84|9.34|7.74|0
1679464500000|2023-03-22 05:55:00|9.38|7.78|9.37|7.77|9.4|7.8|9.36|7.76|0
1679464800000|2023-03-22 06:00:00|9.36|7.76|9.3|7.7|9.36|7.76|9.29|7.69|0
1679465100000|2023-03-22 06:05:00|9.2|7.8|9.19|7.79|9.2|7.8|9.15|7.75|0
1679465400000|2023-03-22 06:10:00|9.18|7.78|9.26|7.86|9.26|7.86|9.17|7.77|0
1679465700000|2023-03-22 06:15:00|9.27|7.87|9.23|7.83|9.28|7.88|9.21|7.81|0
1679466000000|2023-03-22 06:20:00|9.24|7.84|9.25|7.85|9.28|7.88|9.24|7.84|0
1679466300000|2023-03-22 06:25:00|9.27|7.87|9.3|7.9|9.3|7.9|9.27|7.87|0
1679466600000|2023-03-22 06:30:00|9.31|7.91|9.28|7.88|9.31|7.91|9.27|7.87|0
1679466900000|2023-03-22 06:35:00|9.27|7.87|9.27|7.87|9.28|7.88|9.25|7.85|0
1679467200000|2023-03-22 06:40:00|9.25|7.85|9.23|7.83|9.25|7.85|9.23|7.83|0
1679467500000|2023-03-22 06:45:00|9.21|7.81|9.24|7.84|9.24|7.84|9.21|7.81|0
1679467800000|2023-03-22 06:50:00|9.25|7.85|9.29|7.89|9.31|7.91|9.23|7.83|0
1679468100000|2023-03-22 06:55:00|9.28|7.88|9.28|7.88|9.31|7.91|9.26|7.86|0
1679468400000|2023-03-22 07:00:00|9.29|7.89|9.19|7.79|9.29|7.89|9.16|7.76|0
1679468700000|2023-03-22 07:05:00|9.2|7.8|9.06|7.66|9.2|7.8|8.99|7.59|0
1679469000000|2023-03-22 07:10:00|9.08|7.68|8.97|7.57|9.08|7.68|8.95|7.55|0
1679469300000|2023-03-22 07:15:00|8.98|7.58|9.05|7.65|9.07|7.67|8.97|7.57|0
1679469600000|2023-03-22 07:20:00|9.04|7.64|9.06|7.66|9.09|7.69|9.01|7.61|0
1679469900000|2023-03-22 07:25:00|9.07|7.67|9.02|7.62|9.11|7.71|9.02|7.62|0
1679470200000|2023-03-22 07:30:00|9.01|7.61|9.02|7.62|9.05|7.65|8.95|7.55|0
1679470500000|2023-03-22 07:35:00|9.01|7.61|8.97|7.57|9.01|7.61|8.93|7.53|0
1679470800000|2023-03-22 07:40:00|8.98|7.58|8.72|7.32|8.98|7.58|8.72|7.32|0
1679471100000|2023-03-22 07:45:00|8.73|7.33|8.78|7.38|8.78|7.38|8.72|7.32|0
1679471400000|2023-03-22 07:50:00|8.79|7.39|8.81|7.41|8.89|7.49|8.78|7.38|0
1679471700000|2023-03-22 07:55:00|8.82|7.42|8.83|7.43|8.9|7.5|8.81|7.41|0
1679472000000|2023-03-22 08:00:00|8.87|7.47|8.82|7.42|8.88|7.48|8.77|7.37|0
1679472300000|2023-03-22 08:05:00|8.83|7.43|8.82|7.42|8.9|7.5|8.77|7.37|0
1679472600000|2023-03-22 08:10:00|8.83|7.43|9.12|7.72|9.26|7.86|8.83|7.43|0
1679472900000|2023-03-22 08:15:00|9.11|7.71|8.95|7.55|9.14|7.74|8.94|7.54|0
1679473200000|2023-03-22 08:20:00|8.94|7.54|9.06|7.66|9.07|7.67|8.92|7.52|0
1679473500000|2023-03-22 08:25:00|9.04|7.64|9.11|7.71|9.16|7.76|9.02|7.62|0
1679473800000|2023-03-22 08:30:00|9.1|7.7|9.08|7.68|9.11|7.71|9.02|7.62|0
1679474100000|2023-03-22 08:35:00|9.07|7.67|9.08|7.68|9.14|7.74|9.02|7.62|0
1679474400000|2023-03-22 08:40:00|9.09|7.69|9.18|7.78|9.19|7.79|9.08|7.68|0
1679474700000|2023-03-22 08:45:00|9.19|7.79|9.31|7.91|9.31|7.91|9.12|7.72|0
1679475000000|2023-03-22 08:50:00|9.3|7.9|9.2|7.8|9.3|7.9|9.17|7.77|0
1679475300000|2023-03-22 08:55:00|9.19|7.79|9.15|7.75|9.2|7.8|9.11|7.71|0
1679475600000|2023-03-22 09:00:00|9.16|7.76|9.19|7.79|9.2|7.8|9.07|7.67|0
1679475900000|2023-03-22 09:05:00|9.18|7.78|9.2|7.8|9.28|7.88|9.17|7.77|0
1679476200000|2023-03-22 09:10:00|9.21|7.81|9.23|7.83|9.3|7.9|9.21|7.81|0
1679476500000|2023-03-22 09:15:00|9.24|7.84|9.29|7.89|9.31|7.91|9.21|7.81|0
1679476800000|2023-03-22 09:20:00|9.31|7.91|9.34|7.94|9.38|7.98|9.27|7.87|0
1679477100000|2023-03-22 09:25:00|9.35|7.95|9.43|8.03|9.47|8.07|9.33|7.93|0
1679477400000|2023-03-22 09:30:00|9.44|8.04|9.4|8|9.44|8.04|9.36|7.96|0
1679477700000|2023-03-22 09:35:00|9.39|7.99|9.47|8.07|9.5|8.1|9.38|7.98|0
1679478000000|2023-03-22 09:40:00|9.49|8.09|9.58|8.18|9.62|8.22|9.47|8.07|0
1679478300000|2023-03-22 09:45:00|9.57|8.17|9.04|7.64|9.58|8.18|9.03|7.63|0
1679478600000|2023-03-22 09:50:00|9.03|7.63|8.99|7.59|9.08|7.68|8.97|7.57|0
1679478900000|2023-03-22 09:55:00|9|7.6|9.03|7.63|9.05|7.65|8.97|7.57|0
1679479200000|2023-03-22 10:00:00|9.01|7.61|8.96|7.56|9.03|7.63|8.93|7.53|0
1679479500000|2023-03-22 10:05:00|8.97|7.57|8.92|7.52|8.97|7.57|8.87|7.47|0
1679479800000|2023-03-22 10:10:00|8.91|7.51|9.02|7.62|9.04|7.64|8.89|7.49|0
1679480100000|2023-03-22 10:15:00|9.03|7.63|9.12|7.72|9.12|7.72|8.98|7.58|0
1679480400000|2023-03-22 10:20:00|9.11|7.71|9.06|7.66|9.15|7.75|9.06|7.66|0
1679480700000|2023-03-22 10:25:00|9.08|7.68|9.08|7.68|9.12|7.72|9.04|7.64|0
1679481000000|2023-03-22 10:30:00|9.06|7.66|9.06|7.66|9.08|7.68|8.98|7.58|0
1679481300000|2023-03-22 10:35:00|9.05|7.65|9.08|7.68|9.09|7.69|9.01|7.61|0
1679481600000|2023-03-22 10:40:00|9.06|7.66|9.08|7.68|9.09|7.69|9|7.6|0
1679481900000|2023-03-22 10:45:00|9.09|7.69|9.18|7.78|9.18|7.78|9.04|7.64|0
1679482200000|2023-03-22 10:50:00|9.2|7.8|9.31|7.91|9.42|8.02|9.2|7.8|0
1679482500000|2023-03-22 10:55:00|9.32|7.92|9.31|7.91|9.33|7.93|9.27|7.87|0
1679482800000|2023-03-22 11:00:00|9.32|7.92|9.39|7.99|9.42|8.02|9.26|7.86|0
1679483100000|2023-03-22 11:05:00|9.37|7.97|9.36|7.96|9.4|8|9.32|7.92|0
1679483400000|2023-03-22 11:10:00|9.35|7.95|9.42|8.02|9.42|8.02|9.35|7.95|0
1679483700000|2023-03-22 11:15:00|9.41|8.01|9.53|8.13|9.56|8.16|9.37|7.97|0
1679484000000|2023-03-22 11:20:00|9.51|8.11|9.51|8.11|9.54|8.14|9.48|8.08|0
1679484300000|2023-03-22 11:25:00|9.5|8.1|9.41|8.01|9.51|8.11|9.41|8.01|0
1679484600000|2023-03-22 11:30:00|9.4|8|9.36|7.96|9.43|8.03|9.35|7.95|0
1679484900000|2023-03-22 11:35:00|9.34|7.94|9.36|7.96|9.36|7.96|9.32|7.92|0
1679485200000|2023-03-22 11:40:00|9.37|7.97|9.28|7.88|9.37|7.97|9.28|7.88|0
1679485500000|2023-03-22 11:45:00|9.26|7.86|9.14|7.74|9.3|7.9|9.14|7.74|0
1679485800000|2023-03-22 11:50:00|9.15|7.75|9.15|7.75|9.17|7.77|9.1|7.7|0
1679486100000|2023-03-22 11:55:00|9.17|7.77|9.16|7.76|9.23|7.83|9.15|7.75|0
1679486400000|2023-03-22 12:00:00|9.18|7.78|9.21|7.81|9.29|7.89|9.16|7.76|0
1679486700000|2023-03-22 12:05:00|9.22|7.82|9.2|7.8|9.25|7.85|9.16|7.76|0
1679487000000|2023-03-22 12:10:00|9.22|7.82|9.07|7.67|9.22|7.82|9.07|7.67|0
1679487300000|2023-03-22 12:15:00|9.1|7.7|9.08|7.68|9.11|7.71|9.02|7.62|0
1679487600000|2023-03-22 12:20:00|9.07|7.67|9.01|7.61|9.14|7.74|9|7.6|0
1679487900000|2023-03-22 12:25:00|9|7.6|9.05|7.65|9.09|7.69|9|7.6|0
1679488200000|2023-03-22 12:30:00|9.07|7.67|9.03|7.63|9.08|7.68|9.03|7.63|0
1679488500000|2023-03-22 12:35:00|9.01|7.61|9.11|7.71|9.15|7.75|8.99|7.59|0
1679488800000|2023-03-22 12:40:00|9.12|7.72|9.13|7.73|9.15|7.75|9.11|7.71|0
1679489100000|2023-03-22 12:45:00|9.12|7.72|9.12|7.72|9.12|7.72|9.07|7.67|0
1679489400000|2023-03-22 12:50:00|9.13|7.73|9.23|7.83|9.24|7.84|9.11|7.71|0
1679489700000|2023-03-22 12:55:00|9.21|7.81|9.23|7.83|9.23|7.83|9.17|7.77|0
1679490000000|2023-03-22 13:00:00|9.21|7.81|9.3|7.9|9.32|7.92|9.19|7.79|0
1679490300000|2023-03-22 13:05:00|9.28|7.88|9.21|7.81|9.32|7.92|9.19|7.79|0
1679490600000|2023-03-22 13:10:00|9.2|7.8|8.45|7.05|9.43|8.03|8.45|7.05|0
1679490900000|2023-03-22 13:15:00|8.46|7.06|8.57|7.17|8.57|7.17|8.45|7.05|0
1679491200000|2023-03-22 13:20:00|8.56|7.16|8.45|7.05|8.56|7.16|8.44|7.04|0
1679491500000|2023-03-22 13:25:00|8.44|7.04|8.39|6.99|8.45|7.05|8.39|6.99|0
1679491800000|2023-03-22 13:30:00|8.41|7.01|8.19|6.79|8.45|7.05|8.08|6.68|0
1679492100000|2023-03-22 13:35:00|8.18|6.78|8.16|6.76|8.22|6.82|7.84|6.44|0
1679492400000|2023-03-22 13:40:00|8.19|6.79|7.97|6.57|8.19|6.79|7.93|6.53|0
1679492700000|2023-03-22 13:45:00|7.99|6.59|7.97|6.57|8.05|6.65|7.92|6.52|0
1679493000000|2023-03-22 13:50:00|7.99|6.59|7.87|6.47|8.18|6.78|7.79|6.39|0
1679493300000|2023-03-22 13:55:00|7.89|6.49|7.93|6.53|7.97|6.57|7.79|6.39|0
1679493600000|2023-03-22 14:00:00|7.95|6.55|7.93|6.53|8.01|6.61|7.85|6.45|0
1679493900000|2023-03-22 14:05:00|7.92|6.52|7.99|6.59|8.03|6.63|7.9|6.5|0
1679494200000|2023-03-22 14:10:00|7.98|6.58|7.86|6.46|8.03|6.63|7.81|6.41|0
1679494500000|2023-03-22 14:15:00|7.84|6.44|8.04|6.64|8.08|6.68|7.81|6.41|0
1679494800000|2023-03-22 14:20:00|8.07|6.67|8.22|6.82|8.25|6.85|8.07|6.67|0
1679495100000|2023-03-22 14:25:00|8.2|6.8|8.54|7.14|8.57|7.17|8.19|6.79|0
1679495400000|2023-03-22 14:30:00|8.55|7.15|8.5|7.1|8.6|7.2|8.42|7.02|0
1679495700000|2023-03-22 14:35:00|8.48|7.08|8.42|7.02|8.48|7.08|8.37|6.97|0
1679496000000|2023-03-22 14:40:00|8.41|7.01|8.46|7.06|8.48|7.08|8.38|6.98|0
1679496300000|2023-03-22 14:45:00|8.43|7.03|8.35|6.95|8.51|7.11|8.32|6.92|0
1679496600000|2023-03-22 14:50:00|8.34|6.94|8.34|6.94|8.39|6.99|8.21|6.81|0
1679496900000|2023-03-22 14:55:00|8.35|6.95|8.28|6.88|8.35|6.95|8.25|6.85|0
1679497200000|2023-03-22 15:00:00|8.29|6.89|8.19|6.79|8.34|6.94|8.18|6.78|0
1679497500000|2023-03-22 15:05:00|8.18|6.78|9.57|8.17|9.6|8.2|8.1|6.7|0
1679497800000|2023-03-22 15:10:00|9.59|8.19|9.49|8.09|9.68|8.28|9.34|7.94|0
1679498100000|2023-03-22 15:15:00|9.5|8.1|9.46|8.06|9.54|8.14|9.43|8.03|0
1679498400000|2023-03-22 15:20:00|9.47|8.07|9.68|8.28|9.68|8.28|9.44|8.04|0
1679498700000|2023-03-22 15:25:00|9.71|8.31|9.58|8.18|9.71|8.31|9.51|8.11|0
1679499000000|2023-03-22 15:30:00|9.6|8.2|9.67|8.27|9.73|8.33|9.58|8.18|0
1679499300000|2023-03-22 15:35:00|9.68|8.28|9.68|8.28|9.74|8.34|9.56|8.16|0
1679499600000|2023-03-22 15:40:00|9.65|8.25|9.53|8.13|9.72|8.32|9.5|8.1|0
1679499900000|2023-03-22 15:45:00|9.51|8.11|9.62|8.22|9.68|8.28|9.5|8.1|0
1679500200000|2023-03-22 15:50:00|9.65|8.25|9.64|8.24|9.69|8.29|9.57|8.17|0
1679500500000|2023-03-22 15:55:00|9.63|8.23|9.6|8.2|9.67|8.27|9.58|8.18|0
1679500800000|2023-03-22 16:00:00|9.61|8.21|9.48|8.08|9.62|8.22|9.47|8.07|0
1679501100000|2023-03-22 16:05:00|9.5|8.1|9.4|8|9.52|8.12|9.36|7.96|0
1679501400000|2023-03-22 16:10:00|9.39|7.99|9.25|7.85|9.4|8|9.22|7.82|0
1679501700000|2023-03-22 16:15:00|9.23|7.83|9.22|7.82|9.29|7.89|9.15|7.75|0
1679502000000|2023-03-22 16:20:00|9.21|7.81|9.26|7.86|9.3|7.9|9.11|7.71|0
1679502300000|2023-03-22 16:25:00|9.25|7.85|9.23|7.83|9.34|7.94|9.19|7.79|0
1679502600000|2023-03-22 16:30:00|9.22|7.82|9.15|7.75|9.3|7.9|9.11|7.71|0
1679502900000|2023-03-22 16:35:00|9.16|7.76|9.11|7.71|9.18|7.78|9.06|7.66|0
1679503200000|2023-03-22 16:40:00|9.12|7.72|9.16|7.76|9.18|7.78|9.03|7.63|0
1679503500000|2023-03-22 16:45:00|9.15|7.75|9.08|7.68|9.18|7.78|9.03|7.63|0
1679503800000|2023-03-22 16:50:00|9.07|7.67|9.14|7.74|9.2|7.8|9.07|7.67|0
1679504100000|2023-03-22 16:55:00|9.12|7.72|9.03|7.63|9.12|7.72|9|7.6|0
1679504400000|2023-03-22 17:00:00|9.04|7.64|8.87|7.47|9.04|7.64|8.83|7.43|0
1679504700000|2023-03-22 17:05:00|8.86|7.46|8.83|7.43|8.94|7.54|8.75|7.35|0
1679505000000|2023-03-22 17:10:00|8.8|7.4|8.96|7.56|8.96|7.56|8.8|7.4|0
1679505300000|2023-03-22 17:15:00|8.97|7.57|9.04|7.64|9.07|7.67|8.95|7.55|0
1679505600000|2023-03-22 17:20:00|9.03|7.63|9.08|7.68|9.13|7.73|9.01|7.61|0
1679505900000|2023-03-22 17:25:00|9.09|7.69|9.17|7.77|9.21|7.81|9.07|7.67|0
1679506200000|2023-03-22 17:30:00|9.2|7.8|9.21|7.81|9.32|7.92|9.19|7.79|0
1679506500000|2023-03-22 17:35:00|9.24|7.84|9.2|7.8|9.27|7.87|9.15|7.75|0
1679506800000|2023-03-22 17:40:00|9.21|7.81|9.28|7.88|9.3|7.9|9.17|7.77|0
1679507100000|2023-03-22 17:45:00|9.27|7.87|9.32|7.92|9.34|7.94|9.27|7.87|0
1679507400000|2023-03-22 17:50:00|9.34|7.94|9.36|7.96|9.38|7.98|9.31|7.91|0
1679507700000|2023-03-22 17:55:00|9.35|7.95|9.4|8|9.48|8.08|9.35|7.95|0
1679508000000|2023-03-22 18:00:00|9.48|8.08|10.05|8.65|10.56|9.16|9.36|7.96|0
1679508300000|2023-03-22 18:05:00|10.14|8.74|9.52|8.12|10.76|9.36|9.52|8.12|0
1679508600000|2023-03-22 18:10:00|9.54|8.14|9.63|8.23|10.14|8.74|9.48|8.08|0
1679508900000|2023-03-22 18:15:00|9.7|8.3|10.2|8.8|10.3|8.9|9.62|8.22|0
1679509200000|2023-03-22 18:20:00|10.21|8.81|9.29|7.89|10.21|8.81|9.11|7.71|0
1679509500000|2023-03-22 18:25:00|9.28|7.88|9.78|8.38|9.89|8.49|9.24|7.84|0
1679509800000|2023-03-22 18:30:00|9.79|8.39|9.9|8.5|10.26|8.86|9.38|7.98|0
1679510100000|2023-03-22 18:35:00|9.86|8.46|10.44|9.04|10.85|9.45|8.58|7.18|0
1679510400000|2023-03-22 18:40:00|10.42|9.02|10.92|9.52|11.36|9.96|10.35|8.95|0
1679510700000|2023-03-22 18:45:00|11|9.6|10.97|9.57|11.42|10.02|10.41|9.01|0
1679511000000|2023-03-22 18:50:00|11.01|9.61|10.13|8.73|11.17|9.77|10.04|8.64|0
1679511300000|2023-03-22 18:55:00|10.12|8.72|9.54|8.14|10.27|8.87|9.46|8.06|0
1679511600000|2023-03-22 19:00:00|9.45|8.05|9.1|7.7|10.18|8.78|8.92|7.52|0
1679511900000|2023-03-22 19:05:00|9.03|7.63|8.86|7.46|9.21|7.81|8.53|7.13|0
1679512200000|2023-03-22 19:10:00|8.88|7.48|9.14|7.74|9.29|7.89|8.46|7.06|0
1679512500000|2023-03-22 19:15:00|9.22|7.82|8.83|7.43|9.45|8.05|8.81|7.41|0
1679512800000|2023-03-22 19:20:00|8.84|7.44|9.17|7.77|9.82|8.42|8.73|7.33|0
1679513100000|2023-03-22 19:25:00|9.21|7.81|9.32|7.92|9.49|8.09|8.84|7.44|0
1679513400000|2023-03-22 19:30:00|9.34|7.94|8.55|7.15|9.46|8.06|8.41|7.01|0
1679513700000|2023-03-22 19:35:00|8.57|7.17|8.55|7.15|8.75|7.35|8.02|6.62|0
1679514000000|2023-03-22 19:40:00|8.56|7.16|8.28|6.88|8.83|7.43|8.28|6.88|0
1679514300000|2023-03-22 19:45:00|8.27|6.87|8.3|6.9|8.3|6.9|7.71|6.31|0
1679514600000|2023-03-22 19:50:00|8.17|6.77|7.34|5.94|8.27|6.87|7.31|5.91|0
1679514900000|2023-03-22 19:55:00|7.33|5.93|6.95|5.55|8.03|6.63|6.91|5.51|0
1679515200000|2023-03-22 20:00:00|7.13|5.73|7.04|5.64|7.21|5.81|6.95|5.55|0
1679515500000|2023-03-22 20:05:00|7.05|5.65|6.95|5.55|7.05|5.65|6.82|5.42|0
1679515800000|2023-03-22 20:10:00|6.96|5.56|7.12|5.72|7.14|5.74|6.92|5.52|0
1679516100000|2023-03-22 20:15:00|7.23|5.63|7.19|5.59|7.26|5.66|7.15|5.55|0
1679516400000|2023-03-22 20:20:00|7.18|5.58|7.12|5.52|7.18|5.58|7.06|5.46|0
1679516700000|2023-03-22 20:25:00|7.11|5.51|7.22|5.62|7.22|5.62|7.09|5.49|0
1679517000000|2023-03-22 20:30:00|7.2|5.6|7.37|5.77|7.38|5.78|7.17|5.57|0
1679517300000|2023-03-22 20:35:00|7.36|5.76|7.32|5.72|7.4|5.8|7.29|5.69|0
1679517600000|2023-03-22 20:40:00|7.3|5.7|7.26|5.66|7.31|5.71|7.26|5.66|0
1679517900000|2023-03-22 20:45:00|7.28|5.68|7.3|5.7|7.36|5.76|7.25|5.65|0
1679518200000|2023-03-22 20:50:00|7.29|5.69|7.25|5.65|7.36|5.76|7.24|5.64|0
1679518500000|2023-03-22 20:55:00|7.26|5.66|7.15|5.55|7.27|5.67|7.15|5.55|0
1679518800000|2023-03-22 21:00:00|7.18|5.58|7.16|5.56|7.18|5.58|7.15|5.55|0
1679519100000|2023-03-22 21:05:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1679519400000|2023-03-22 21:10:00|7.15|5.55|7.14|5.54|7.16|5.56|7.13|5.53|0
1679519700000|2023-03-22 21:15:00|7.15|5.55|7.17|5.57|7.17|5.57|7.15|5.55|0
1679520000000|2023-03-22 21:20:00|7.16|5.56|7.22|5.62|7.22|5.62|7.16|5.56|0
1679520300000|2023-03-22 21:25:00|7.21|5.61|7.2|5.6|7.22|5.62|7.2|5.6|0
1679520600000|2023-03-22 21:30:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1679521200000|2023-03-22 21:40:00|7.17|5.57|7.17|5.57|7.19|5.59|7.16|5.56|0
1679521500000|2023-03-22 21:45:00|7.16|5.56|7.16|5.56|7.16|5.56|7.16|5.56|0
1679521800000|2023-03-22 21:50:00|7.17|5.57|7.17|5.57|7.17|5.57|7.16|5.56|0
1679522100000|2023-03-22 21:55:00|7.16|5.56|7.17|5.57|7.19|5.59|7.14|5.54|0
1679522400000|2023-03-22 22:00:00|7.18|5.58|7.32|5.72|7.33|5.73|7.18|5.58|0
1679522700000|2023-03-22 22:05:00|7.31|5.71|7.41|5.81|7.42|5.82|7.31|5.71|0
1679523000000|2023-03-22 22:10:00|7.42|5.82|7.3|5.7|7.42|5.82|7.29|5.69|0
1679523300000|2023-03-22 22:15:00|7.31|5.71|7.31|5.71|7.32|5.72|7.28|5.68|0
1679523600000|2023-03-22 22:20:00|7.3|5.7|7.28|5.68|7.35|5.75|7.28|5.68|0
1679523900000|2023-03-22 22:25:00|7.26|5.66|7.26|5.66|7.28|5.68|7.22|5.62|0
1679524200000|2023-03-22 22:30:00|7.28|5.68|7.35|5.75|7.38|5.78|7.26|5.66|0
1679524500000|2023-03-22 22:35:00|7.36|5.76|7.34|5.74|7.38|5.78|7.33|5.73|0
1679524800000|2023-03-22 22:40:00|7.35|5.75|7.34|5.74|7.36|5.76|7.34|5.74|0
1679525100000|2023-03-22 22:45:00|7.33|5.73|7.32|5.72|7.36|5.76|7.28|5.68|0
1679525400000|2023-03-22 22:50:00|7.34|5.74|7.36|5.76|7.38|5.78|7.31|5.71|0
1679525700000|2023-03-22 22:55:00|7.37|5.77|7.34|5.74|7.37|5.77|7.34|5.74|0
1679526000000|2023-03-22 23:00:00|7.35|5.75|7.25|5.65|7.36|5.76|7.19|5.59|0
1679526300000|2023-03-22 23:05:00|7.24|5.64|7.24|5.64|7.26|5.66|7.22|5.62|0
1679526600000|2023-03-22 23:10:00|7.25|5.65|7.27|5.67|7.28|5.68|7.23|5.63|0
1679526900000|2023-03-22 23:15:00|7.28|5.68|7.31|5.71|7.35|5.75|7.27|5.67|0
1679527200000|2023-03-22 23:20:00|7.3|5.7|7.24|5.64|7.3|5.7|7.24|5.64|0
1679527500000|2023-03-22 23:25:00|7.25|5.65|7.29|5.69|7.29|5.69|7.23|5.63|0
1679527800000|2023-03-22 23:30:00|7.3|5.7|7.24|5.64|7.32|5.72|7.22|5.62|0
1679528100000|2023-03-22 23:35:00|7.25|5.65|7.22|5.62|7.26|5.66|7.21|5.61|0
1679528400000|2023-03-22 23:40:00|7.23|5.63|7.25|5.65|7.26|5.66|7.2|5.6|0
1679528700000|2023-03-22 23:45:00|7.26|5.66|7.29|5.69|7.31|5.71|7.26|5.66|0
1679529000000|2023-03-22 23:50:00|7.28|5.68|7.29|5.69|7.33|5.73|7.28|5.68|0
1679529300000|2023-03-22 23:55:00|7.28|5.68|7.28|5.68|7.33|5.73|7.26|5.66|0
1679529600000|2023-03-23 00:00:00|7.25|5.65|7.25|5.65|7.28|5.68|7.1|5.5|0
1679529900000|2023-03-23 00:05:00|7.24|5.64|7.23|5.63|7.25|5.65|7.13|5.53|0
1679530200000|2023-03-23 00:10:00|7.22|5.62|7.32|5.72|7.32|5.72|7.2|5.6|0
1679530500000|2023-03-23 00:15:00|7.31|5.71|7.26|5.66|7.33|5.73|7.25|5.65|0
1679530800000|2023-03-23 00:20:00|7.25|5.65|7.3|5.7|7.3|5.7|7.22|5.62|0
1679531100000|2023-03-23 00:25:00|7.29|5.69|7.25|5.65|7.3|5.7|7.2|5.6|0
1679531400000|2023-03-23 00:30:00|7.26|5.66|7.23|5.63|7.3|5.7|7.23|5.63|0
1679531700000|2023-03-23 00:35:00|7.25|5.65|7.34|5.74|7.34|5.74|7.25|5.65|0
1679532000000|2023-03-23 00:40:00|7.35|5.75|7.39|5.79|7.44|5.84|7.34|5.74|0
1679532300000|2023-03-23 00:45:00|7.38|5.78|7.28|5.68|7.38|5.78|7.25|5.65|0
1679532600000|2023-03-23 00:50:00|7.29|5.69|7.28|5.68|7.31|5.71|7.24|5.64|0
1679532900000|2023-03-23 00:55:00|7.29|5.69|7.31|5.71|7.35|5.75|7.29|5.69|0
1679533200000|2023-03-23 01:00:00|7.32|5.72|7.34|5.74|7.37|5.77|7.3|5.7|0
1679533500000|2023-03-23 01:05:00|7.35|5.75|7.35|5.75|7.38|5.78|7.34|5.74|0
1679533800000|2023-03-23 01:10:00|7.36|5.76|7.38|5.78|7.38|5.78|7.34|5.74|0
1679534100000|2023-03-23 01:15:00|7.37|5.77|7.4|5.8|7.45|5.85|7.37|5.77|0
1679534400000|2023-03-23 01:20:00|7.41|5.81|7.47|5.87|7.5|5.9|7.41|5.81|0
1679534700000|2023-03-23 01:25:00|7.46|5.86|7.42|5.82|7.48|5.88|7.42|5.82|0
1679535000000|2023-03-23 01:30:00|7.41|5.81|7.52|5.92|7.54|5.94|7.41|5.81|0
1679535300000|2023-03-23 01:35:00|7.53|5.93|7.43|5.83|7.53|5.93|7.42|5.82|0
1679535600000|2023-03-23 01:40:00|7.45|5.85|7.46|5.86|7.47|5.87|7.42|5.82|0
1679535900000|2023-03-23 01:45:00|7.48|5.88|7.49|5.89|7.54|5.94|7.47|5.87|0
1679536200000|2023-03-23 01:50:00|7.5|5.9|7.51|5.91|7.51|5.91|7.48|5.88|0
1679536500000|2023-03-23 01:55:00|7.5|5.9|7.56|5.96|7.58|5.98|7.49|5.89|0
1679536800000|2023-03-23 02:00:00|7.55|5.95|7.58|5.98|7.61|6.01|7.55|5.95|0
1679537100000|2023-03-23 02:05:00|7.59|5.99|7.61|6.01|7.62|6.02|7.54|5.94|0
1679537400000|2023-03-23 02:10:00|7.62|6.02|7.69|6.09|7.71|6.11|7.6|6|0
1679537700000|2023-03-23 02:15:00|7.7|6.1|7.75|6.15|7.75|6.15|7.66|6.06|0
1679538000000|2023-03-23 02:20:00|7.77|6.17|7.79|6.19|7.8|6.2|7.71|6.11|0
1679538300000|2023-03-23 02:25:00|7.78|6.18|7.8|6.2|7.81|6.21|7.73|6.13|0
1679538600000|2023-03-23 02:30:00|7.81|6.21|7.75|6.15|7.81|6.21|7.73|6.13|0
1679538900000|2023-03-23 02:35:00|7.76|6.16|7.86|6.26|7.87|6.27|7.73|6.13|0
1679539200000|2023-03-23 02:40:00|7.84|6.24|7.85|6.25|7.87|6.27|7.83|6.23|0
1679539500000|2023-03-23 02:45:00|7.84|6.24|7.96|6.36|7.98|6.38|7.84|6.24|0
1679539800000|2023-03-23 02:50:00|7.95|6.35|7.89|6.29|7.96|6.36|7.89|6.29|0
1679540100000|2023-03-23 02:55:00|7.9|6.3|7.9|6.3|7.96|6.36|7.89|6.29|0
1679540400000|2023-03-23 03:00:00|7.91|6.31|7.86|6.26|7.92|6.32|7.85|6.25|0
1679540700000|2023-03-23 03:05:00|7.88|6.28|7.86|6.26|7.9|6.3|7.85|6.25|0
1679541000000|2023-03-23 03:10:00|7.87|6.27|7.86|6.26|7.9|6.3|7.84|6.24|0
1679541300000|2023-03-23 03:15:00|7.87|6.27|7.85|6.25|7.88|6.28|7.84|6.24|0
1679541600000|2023-03-23 03:20:00|7.86|6.26|7.85|6.25|7.91|6.31|7.83|6.23|0
1679541900000|2023-03-23 03:25:00|7.84|6.24|7.83|6.23|7.84|6.24|7.78|6.18|0
1679542200000|2023-03-23 03:30:00|7.82|6.22|7.82|6.22|7.85|6.25|7.81|6.21|0
1679542500000|2023-03-23 03:35:00|7.83|6.23|7.84|6.24|7.87|6.27|7.82|6.22|0
1679542800000|2023-03-23 03:40:00|7.85|6.25|7.84|6.24|7.87|6.27|7.83|6.23|0
1679543100000|2023-03-23 03:45:00|7.86|6.26|7.84|6.24|7.88|6.28|7.83|6.23|0
1679543400000|2023-03-23 03:50:00|7.83|6.23|7.84|6.24|7.84|6.24|7.82|6.22|0
1679543700000|2023-03-23 03:55:00|7.85|6.25|7.87|6.27|7.88|6.28|7.84|6.24|0
1679544000000|2023-03-23 04:00:00|7.86|6.26|7.86|6.26|7.87|6.27|7.81|6.21|0
1679544300000|2023-03-23 04:05:00|7.87|6.27|7.83|6.23|7.87|6.27|7.81|6.21|0
1679544600000|2023-03-23 04:10:00|7.81|6.21|7.8|6.2|7.81|6.21|7.78|6.18|0
1679544900000|2023-03-23 04:15:00|7.81|6.21|7.8|6.2|7.84|6.24|7.8|6.2|0
1679545200000|2023-03-23 04:20:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1679545500000|2023-03-23 04:25:00|7.84|6.24|7.87|6.27|7.88|6.28|7.82|6.22|0
1679545800000|2023-03-23 04:30:00|7.86|6.26|7.88|6.28|7.88|6.28|7.86|6.26|0
1679546100000|2023-03-23 04:35:00|7.87|6.27|7.82|6.22|7.87|6.27|7.81|6.21|0
1679546400000|2023-03-23 04:40:00|7.81|6.21|7.86|6.26|7.86|6.26|7.81|6.21|0
1679546700000|2023-03-23 04:45:00|7.85|6.25|7.85|6.25|7.86|6.26|7.83|6.23|0
1679547000000|2023-03-23 04:50:00|7.83|6.23|7.87|6.27|7.88|6.28|7.82|6.22|0
1679547300000|2023-03-23 04:55:00|7.88|6.28|7.93|6.33|7.94|6.34|7.87|6.27|0
1679547600000|2023-03-23 05:00:00|7.94|6.34|7.9|6.3|7.94|6.34|7.87|6.27|0
1679547900000|2023-03-23 05:05:00|7.91|6.31|7.91|6.31|7.96|6.36|7.91|6.31|0
1679548200000|2023-03-23 05:10:00|7.9|6.3|7.91|6.31|7.94|6.34|7.88|6.28|0
1679548500000|2023-03-23 05:15:00|7.92|6.32|7.91|6.31|7.94|6.34|7.88|6.28|0
1679548800000|2023-03-23 05:20:00|7.92|6.32|7.84|6.24|7.92|6.32|7.84|6.24|0
1679549100000|2023-03-23 05:25:00|7.83|6.23|7.87|6.27|7.89|6.29|7.82|6.22|0
1679549400000|2023-03-23 05:30:00|7.86|6.26|7.96|6.36|7.97|6.37|7.85|6.25|0
1679549700000|2023-03-23 05:35:00|7.97|6.37|7.93|6.33|7.97|6.37|7.92|6.32|0
1679550000000|2023-03-23 05:40:00|7.92|6.32|7.95|6.35|7.97|6.37|7.92|6.32|0
1679550300000|2023-03-23 05:45:00|7.96|6.36|8.05|6.45|8.13|6.53|7.95|6.35|0
1679550600000|2023-03-23 05:50:00|8.06|6.46|8|6.4|8.06|6.46|7.87|6.27|0
1679550900000|2023-03-23 05:55:00|7.99|6.39|7.9|6.3|8|6.4|7.9|6.3|0
1679551200000|2023-03-23 06:00:00|7.88|6.28|7.81|6.21|7.9|6.3|7.81|6.21|0
1679551500000|2023-03-23 06:05:00|7.7|6.3|7.71|6.31|7.82|6.42|7.69|6.29|0
1679551800000|2023-03-23 06:10:00|7.7|6.3|7.67|6.27|7.72|6.32|7.62|6.22|0
1679552100000|2023-03-23 06:15:00|7.68|6.28|7.78|6.38|7.78|6.38|7.67|6.27|0
1679552400000|2023-03-23 06:20:00|7.77|6.37|7.79|6.39|7.84|6.44|7.76|6.36|0
1679552700000|2023-03-23 06:25:00|7.8|6.4|7.8|6.4|7.85|6.45|7.78|6.38|0
1679553000000|2023-03-23 06:30:00|7.79|6.39|7.77|6.37|7.81|6.41|7.76|6.36|0
1679553300000|2023-03-23 06:35:00|7.78|6.38|7.73|6.33|7.8|6.4|7.73|6.33|0
1679553600000|2023-03-23 06:40:00|7.72|6.32|7.79|6.39|7.79|6.39|7.69|6.29|0
1679553900000|2023-03-23 06:45:00|7.76|6.36|7.72|6.32|7.76|6.36|7.67|6.27|0
1679554200000|2023-03-23 06:50:00|7.71|6.31|7.71|6.31|7.74|6.34|7.67|6.27|0
1679554500000|2023-03-23 06:55:00|7.72|6.32|7.71|6.31|7.72|6.32|7.65|6.25|0
1679554800000|2023-03-23 07:00:00|7.7|6.3|7.79|6.39|7.79|6.39|7.64|6.24|0
1679555100000|2023-03-23 07:05:00|7.78|6.38|7.78|6.38|7.81|6.41|7.73|6.33|0
1679555400000|2023-03-23 07:10:00|7.76|6.36|7.82|6.42|7.82|6.42|7.74|6.34|0
1679555700000|2023-03-23 07:15:00|7.85|6.45|7.97|6.57|8|6.6|7.83|6.43|0
1679556000000|2023-03-23 07:20:00|7.96|6.56|7.97|6.57|7.97|6.57|7.94|6.54|0
1679556300000|2023-03-23 07:25:00|7.96|6.56|7.99|6.59|8.02|6.62|7.94|6.54|0
1679556600000|2023-03-23 07:30:00|8|6.6|7.94|6.54|8.03|6.63|7.94|6.54|0
1679556900000|2023-03-23 07:35:00|7.95|6.55|7.72|6.32|7.98|6.58|7.72|6.32|0
1679557200000|2023-03-23 07:40:00|7.73|6.33|7.78|6.38|7.8|6.4|7.71|6.31|0
1679557500000|2023-03-23 07:45:00|7.77|6.37|7.85|6.45|7.89|6.49|7.77|6.37|0
1679557800000|2023-03-23 07:50:00|7.83|6.43|7.76|6.36|7.83|6.43|7.74|6.34|0
1679558100000|2023-03-23 07:55:00|7.75|6.35|7.77|6.37|7.78|6.38|7.71|6.31|0
1679558400000|2023-03-23 08:00:00|7.74|6.34|7.48|6.08|7.89|6.49|7.45|6.05|0
1679558700000|2023-03-23 08:05:00|7.49|6.09|7.51|6.11|7.51|6.11|7.47|6.07|0
1679559000000|2023-03-23 08:10:00|7.49|6.09|7.43|6.03|7.5|6.1|7.36|5.96|0
1679559300000|2023-03-23 08:15:00|7.4|6|7.49|6.09|7.5|6.1|7.4|6|0
1679559600000|2023-03-23 08:20:00|7.5|6.1|7.44|6.04|7.5|6.1|7.44|6.04|0
1679559900000|2023-03-23 08:25:00|7.45|6.05|7.21|5.81|7.49|6.09|7.19|5.79|0
1679560200000|2023-03-23 08:30:00|7.2|5.8|7.15|5.75|7.2|5.8|7.05|5.65|0
1679560500000|2023-03-23 08:35:00|7.14|5.74|7.12|5.72|7.16|5.76|7.1|5.7|0
1679560800000|2023-03-23 08:40:00|7.11|5.71|7.22|5.82|7.24|5.84|7.11|5.71|0
1679561100000|2023-03-23 08:45:00|7.23|5.83|7.27|5.87|7.28|5.88|7.21|5.81|0
1679561400000|2023-03-23 08:50:00|7.28|5.88|7.23|5.83|7.29|5.89|7.19|5.79|0
1679561700000|2023-03-23 08:55:00|7.22|5.82|7.16|5.76|7.24|5.84|7.14|5.74|0
1679562000000|2023-03-23 09:00:00|7.17|5.77|7.02|5.62|7.18|5.78|6.96|5.56|0
1679562300000|2023-03-23 09:05:00|7.01|5.61|7.05|5.65|7.06|5.66|6.99|5.59|0
1679562600000|2023-03-23 09:10:00|7.04|5.64|7.05|5.65|7.05|5.65|6.94|5.54|0
1679562900000|2023-03-23 09:15:00|7.03|5.63|7|5.6|7.05|5.65|6.97|5.57|0
1679563200000|2023-03-23 09:20:00|6.99|5.59|6.9|5.5|7.01|5.61|6.89|5.49|0
1679563500000|2023-03-23 09:25:00|6.89|5.49|6.85|5.45|6.9|5.5|6.81|5.41|0
1679563800000|2023-03-23 09:30:00|6.84|5.44|6.75|5.35|6.86|5.46|6.69|5.29|0
1679564100000|2023-03-23 09:35:00|6.77|5.37|6.84|5.44|6.84|5.44|6.74|5.34|0
1679564400000|2023-03-23 09:40:00|6.83|5.43|7.06|5.66|7.08|5.68|6.82|5.42|0
1679564700000|2023-03-23 09:45:00|7.05|5.65|7.06|5.66|7.1|5.7|7.01|5.61|0
1679565000000|2023-03-23 09:50:00|7.05|5.65|7.13|5.73|7.13|5.73|7.01|5.61|0
1679565300000|2023-03-23 09:55:00|7.12|5.72|7.1|5.7|7.17|5.77|7.07|5.67|0
1679565600000|2023-03-23 10:00:00|7.09|5.69|7.06|5.66|7.14|5.74|7.06|5.66|0
1679565900000|2023-03-23 10:05:00|7.07|5.67|7.07|5.67|7.12|5.72|7.01|5.61|0
1679566200000|2023-03-23 10:10:00|7.06|5.66|6.96|5.56|7.07|5.67|6.95|5.55|0
1679566500000|2023-03-23 10:15:00|6.98|5.58|6.91|5.51|6.99|5.59|6.88|5.48|0
1679566800000|2023-03-23 10:20:00|6.9|5.5|6.67|5.27|6.9|5.5|6.67|5.27|0
1679567100000|2023-03-23 10:25:00|6.66|5.26|6.71|5.31|6.77|5.37|6.66|5.26|0
1679567400000|2023-03-23 10:30:00|6.7|5.3|6.7|5.3|6.92|5.3|6.59|5.06|0
1679567700000|2023-03-23 10:35:00|6.71|5.31|6.79|5.39|6.8|5.4|6.71|5.31|0
1679568000000|2023-03-23 10:40:00|6.8|5.4|6.72|5.32|6.81|5.41|6.69|5.29|0
1679568300000|2023-03-23 10:45:00|6.73|5.33|6.81|5.41|6.85|5.45|6.72|5.32|0
1679568600000|2023-03-23 10:50:00|6.82|5.42|6.84|5.44|6.87|5.47|6.8|5.4|0
1679568900000|2023-03-23 10:55:00|6.85|5.45|6.97|5.57|6.97|5.57|6.82|5.42|0
1679569200000|2023-03-23 11:00:00|6.96|5.56|7.06|5.66|7.06|5.66|6.95|5.55|0
1679569500000|2023-03-23 11:05:00|7.05|5.65|7.03|5.63|7.08|5.68|7|5.6|0
1679569800000|2023-03-23 11:10:00|7.04|5.64|7.19|5.79|7.19|5.79|7.03|5.63|0
1679570100000|2023-03-23 11:15:00|7.21|5.81|7.18|5.78|7.24|5.84|7.18|5.78|0
1679570400000|2023-03-23 11:20:00|7.17|5.77|7.07|5.67|7.17|5.77|7.07|5.67|0
1679570700000|2023-03-23 11:25:00|7.06|5.66|7.08|5.68|7.1|5.7|7.02|5.62|0
1679571000000|2023-03-23 11:30:00|7.07|5.67|7.03|5.63|7.08|5.68|6.99|5.59|0
1679571300000|2023-03-23 11:35:00|7.02|5.62|7.04|5.64|7.08|5.68|7.01|5.61|0
1679571600000|2023-03-23 11:40:00|7.05|5.65|7.08|5.68|7.08|5.68|7.02|5.62|0
1679571900000|2023-03-23 11:45:00|7.09|5.69|7.18|5.78|7.22|5.82|7.07|5.67|0
1679572200000|2023-03-23 11:50:00|7.19|5.79|7.22|5.82|7.23|5.83|7.14|5.74|0
1679572500000|2023-03-23 11:55:00|7.23|5.83|7.17|5.77|7.32|5.92|7.07|5.67|0
1679572800000|2023-03-23 12:00:00|7.18|5.78|6.96|5.56|7.18|5.78|6.92|5.52|0
1679573100000|2023-03-23 12:05:00|6.97|5.57|7|5.6|7.06|5.66|6.95|5.55|0
1679573400000|2023-03-23 12:10:00|7.02|5.62|7.01|5.61|7.07|5.67|6.95|5.55|0
1679573700000|2023-03-23 12:15:00|7|5.6|7.03|5.63|7.06|5.66|6.94|5.54|0
1679574000000|2023-03-23 12:20:00|7.04|5.64|7.09|5.69|7.2|5.8|7.04|5.64|0
1679574300000|2023-03-23 12:25:00|7.1|5.7|7.06|5.66|7.11|5.71|7.02|5.62|0
1679574600000|2023-03-23 12:30:00|7.04|5.64|6.89|5.49|7.17|5.77|6.84|5.44|0
1679574900000|2023-03-23 12:35:00|6.88|5.48|7|5.6|7|5.6|6.87|5.47|0
1679575200000|2023-03-23 12:40:00|7.01|5.61|7.01|5.61|7.05|5.65|6.96|5.56|0
1679575500000|2023-03-23 12:45:00|7.02|5.62|7.12|5.72|7.23|5.83|7.02|5.62|0
1679575800000|2023-03-23 12:50:00|7.11|5.71|6.95|5.55|7.13|5.73|6.89|5.49|0
1679576100000|2023-03-23 12:55:00|6.93|5.53|6.8|5.4|6.97|5.57|6.79|5.39|0
1679576400000|2023-03-23 13:00:00|6.78|5.38|6.61|5.21|6.81|5.41|6.55|5.15|0
1679576700000|2023-03-23 13:05:00|6.6|5.2|6.62|5.22|6.65|5.25|6.55|5.15|0
1679577000000|2023-03-23 13:10:00|6.63|5.23|6.79|5.39|6.84|5.44|6.63|5.23|0
1679577300000|2023-03-23 13:15:00|6.8|5.4|6.89|5.49|6.89|5.49|6.79|5.39|0
1679577600000|2023-03-23 13:20:00|6.88|5.48|6.82|5.42|6.91|5.51|6.82|5.42|0
1679577900000|2023-03-23 13:25:00|6.81|5.41|7.14|5.74|7.14|5.74|6.81|5.41|0
1679578200000|2023-03-23 13:30:00|7.13|5.73|7.14|5.74|7.28|5.88|7.04|5.64|0
1679578500000|2023-03-23 13:35:00|7.19|5.79|7.49|6.09|7.63|6.23|6.93|5.53|0
1679578800000|2023-03-23 13:40:00|7.52|6.12|7.74|6.34|7.87|6.47|7.36|5.96|0
1679579100000|2023-03-23 13:45:00|7.76|6.36|7.8|6.4|7.92|6.52|7.58|6.18|0
1679579400000|2023-03-23 13:50:00|7.83|6.43|7.81|6.41|7.9|6.5|7.7|6.3|0
1679579700000|2023-03-23 13:55:00|7.82|6.42|7.78|6.38|7.88|6.48|7.67|6.27|0
1679580000000|2023-03-23 14:00:00|7.84|6.44|7.22|5.82|8.07|6.67|7.22|5.82|0
1679580300000|2023-03-23 14:05:00|7.21|5.81|7.49|6.09|7.54|6.14|7.16|5.76|0
1679580600000|2023-03-23 14:10:00|7.51|6.11|7.62|6.22|7.77|6.37|7.49|6.09|0
1679580900000|2023-03-23 14:15:00|7.63|6.23|7.65|6.25|7.85|6.45|7.63|6.23|0
1679581200000|2023-03-23 14:20:00|7.63|6.23|7.63|6.23|7.64|6.24|7.44|6.04|0
1679581500000|2023-03-23 14:25:00|7.61|6.21|7.61|6.21|7.88|6.48|7.59|6.19|0
1679581800000|2023-03-23 14:30:00|7.63|6.23|7.5|6.1|7.7|6.3|7.49|6.09|0
1679582100000|2023-03-23 14:35:00|7.54|6.14|7.73|6.33|7.73|6.33|7.49|6.09|0
1679582400000|2023-03-23 14:40:00|7.71|6.31|7.84|6.44|7.85|6.45|7.68|6.28|0
1679582700000|2023-03-23 14:45:00|7.82|6.42|7.91|6.51|8.37|6.97|7.8|6.4|0
1679583000000|2023-03-23 14:50:00|7.92|6.52|8.09|6.69|8.16|6.76|7.87|6.47|0
1679583300000|2023-03-23 14:55:00|8.1|6.7|8.1|6.7|8.12|6.72|7.95|6.55|0
1679583600000|2023-03-23 15:00:00|8.11|6.71|8.61|7.21|8.61|7.21|8.11|6.71|0
1679583900000|2023-03-23 15:05:00|8.6|7.2|8.68|7.28|8.9|7.5|8.58|7.18|0
1679584200000|2023-03-23 15:10:00|8.69|7.29|8.67|7.27|8.81|7.41|8.67|7.27|0
1679584500000|2023-03-23 15:15:00|8.69|7.29|8.4|7|8.7|7.3|8.37|6.97|0
1679584800000|2023-03-23 15:20:00|8.42|7.02|8.56|7.16|8.59|7.19|8.37|6.97|0
1679585100000|2023-03-23 15:25:00|8.57|7.17|8.2|6.8|8.57|7.17|8.17|6.77|0
1679585400000|2023-03-23 15:30:00|8.23|6.83|8.34|6.94|8.53|7.13|8.23|6.83|0
1679585700000|2023-03-23 15:35:00|8.36|6.96|8.39|6.99|8.56|7.16|8.33|6.93|0
1679586000000|2023-03-23 15:40:00|8.42|7.02|8.19|6.79|8.53|7.13|8.17|6.77|0
1679586300000|2023-03-23 15:45:00|8.21|6.81|8.36|6.96|8.41|7.01|8.13|6.73|0
1679586600000|2023-03-23 15:50:00|8.37|6.97|8.44|7.04|8.55|7.15|8.37|6.97|0
1679586900000|2023-03-23 15:55:00|8.43|7.03|8.28|6.88|8.53|7.13|8.23|6.83|0
1679587200000|2023-03-23 16:00:00|8.24|6.84|8.27|6.87|8.33|6.93|8.14|6.74|0
1679587500000|2023-03-23 16:05:00|8.25|6.85|8.35|6.95|8.4|7|8.18|6.78|0
1679587800000|2023-03-23 16:10:00|8.34|6.94|8.03|6.63|8.37|6.97|8|6.6|0
1679588100000|2023-03-23 16:15:00|8.01|6.61|8.15|6.75|8.15|6.75|7.81|6.41|0
1679588400000|2023-03-23 16:20:00|8.17|6.77|8.34|6.94|8.37|6.97|7.99|6.59|0
1679588700000|2023-03-23 16:25:00|8.32|6.92|8.38|6.98|8.53|7.13|8.32|6.92|0
1679589000000|2023-03-23 16:30:00|8.42|7.02|8.42|7.02|8.56|7.16|8.34|6.94|0
1679589300000|2023-03-23 16:35:00|8.43|7.03|8.2|6.8|8.45|7.05|8.18|6.78|0
1679589600000|2023-03-23 16:40:00|8.19|6.79|8.48|7.08|8.51|7.11|7.99|6.59|0
1679589900000|2023-03-23 16:45:00|8.47|7.07|8.67|7.27|8.69|7.29|8.15|6.75|0
1679590200000|2023-03-23 16:50:00|8.69|7.29|8.6|7.2|8.69|7.29|8.48|7.08|0
1679590500000|2023-03-23 16:55:00|8.56|7.16|8.49|7.09|8.58|7.18|8.39|6.99|0
1679590800000|2023-03-23 17:00:00|8.51|7.11|8.49|7.09|8.52|7.12|8.34|6.94|0
1679591100000|2023-03-23 17:05:00|8.48|7.08|8.04|6.64|8.68|7.28|7.99|6.59|0
1679591400000|2023-03-23 17:10:00|8.07|6.67|8.11|6.71|8.21|6.81|7.72|6.32|0
1679591700000|2023-03-23 17:15:00|8.15|6.75|8.04|6.64|8.15|6.75|7.87|6.47|0
1679592000000|2023-03-23 17:20:00|8.03|6.63|8.16|6.76|8.27|6.87|7.99|6.59|0
1679592300000|2023-03-23 17:25:00|8.04|6.64|8.05|6.65|8.15|6.75|7.54|6.14|0
1679592600000|2023-03-23 17:30:00|8.03|6.63|8.08|6.68|8.28|6.88|8.01|6.61|0
1679592900000|2023-03-23 17:35:00|8.04|6.64|8.23|6.83|8.26|6.86|8.02|6.62|0
1679593200000|2023-03-23 17:40:00|8.21|6.81|8.7|7.3|8.76|7.36|8.19|6.79|0
1679593500000|2023-03-23 17:45:00|8.71|7.31|8.37|6.97|8.71|7.31|8.21|6.81|0
1679593800000|2023-03-23 17:50:00|8.4|7|8.54|7.14|8.66|7.26|8.08|6.68|0
1679594100000|2023-03-23 17:55:00|8.52|7.12|8.38|6.98|8.57|7.17|8.3|6.9|0
1679594400000|2023-03-23 18:00:00|8.4|7|8.33|6.93|8.64|7.24|8.28|6.88|0
1679594700000|2023-03-23 18:05:00|8.35|6.95|8.49|7.09|8.7|7.3|8.29|6.89|0
1679595000000|2023-03-23 18:10:00|8.51|7.11|8.46|7.06|8.75|7.35|8.43|7.03|0
1679595300000|2023-03-23 18:15:00|8.45|7.05|8.34|6.94|8.53|7.13|8.27|6.87|0
1679595600000|2023-03-23 18:20:00|8.33|6.93|7.96|6.56|8.37|6.97|7.95|6.55|0
1679595900000|2023-03-23 18:25:00|7.97|6.57|9.49|7.02|9.98|7.38|7.67|5.81|0
1679596200000|2023-03-23 18:30:00|9.46|6.99|9.42|6.96|9.76|7.21|9.3|6.88|0
1679596500000|2023-03-23 18:35:00|9.4|6.95|8.28|6.12|9.74|7.2|8.28|6.12|0
1679596800000|2023-03-23 18:40:00|8.3|6.14|8.24|6.09|8.66|6.4|7.95|5.88|0
1679597100000|2023-03-23 18:45:00|8.41|6.21|9.15|6.77|9.15|6.77|8.15|6.03|0
1679597400000|2023-03-23 18:50:00|9.11|6.73|8.79|6.5|9.24|6.83|8.79|6.5|0
1679597700000|2023-03-23 18:55:00|8.78|6.49|9.76|7.21|9.76|7.21|8.65|6.39|0
1679598000000|2023-03-23 19:00:00|10.07|7.44|8.37|6.19|10.95|8.09|8.37|6.19|0
1679598300000|2023-03-23 19:05:00|8.47|6.26|8.49|6.28|8.51|6.29|7.95|5.88|0
1679598600000|2023-03-23 19:10:00|8.52|6.3|7.93|5.86|8.64|6.39|7.67|5.67|0
1679598900000|2023-03-23 19:15:00|7.91|5.85|7.3|5.4|8.08|5.97|7.23|5.34|0
1679599200000|2023-03-23 19:20:00|7.26|5.36|8.15|6.02|8.19|6.05|6.79|5.02|0
1679599500000|2023-03-23 19:25:00|8.19|6.05|8.12|6|8.76|6.47|8.09|5.98|0
1679599800000|2023-03-23 19:30:00|8.11|5.94|8.25|6.1|8.29|6.13|7.83|5.79|0
1679600100000|2023-03-23 19:35:00|8.28|6.12|8.44|6.24|8.8|6.51|8.25|6.1|0
1679600400000|2023-03-23 19:40:00|8.4|6.21|8.6|6.36|8.63|6.38|8.2|6.06|0
1679600700000|2023-03-23 19:45:00|8.55|6.32|8.11|5.99|9.12|6.74|7.73|5.71|0
1679601000000|2023-03-23 19:50:00|8.37|6.19|8.44|6.24|8.9|6.58|8.29|6.13|0
1679601300000|2023-03-23 19:55:00|8.48|6.27|7.96|5.89|8.49|6.28|7.94|5.87|0
1679601600000|2023-03-23 20:00:00|7.89|5.83|8.2|6.06|8.28|6.12|7.84|5.79|0
1679601900000|2023-03-23 20:05:00|8.22|6.07|8.14|6.01|8.23|6.08|8.12|6|0
1679602200000|2023-03-23 20:10:00|8.15|6.02|8.18|6.04|8.23|6.08|8.14|6.01|0
1679602500000|2023-03-23 20:15:00|8.2|6.06|8.16|6.03|8.23|6.08|8.15|6.02|0
1679602800000|2023-03-23 20:20:00|8.15|6.02|8.18|6.04|8.18|6.04|8.15|6.02|0
1679603100000|2023-03-23 20:25:00|8.17|6.03|8.2|6.06|8.23|6.08|8.16|6.03|0
1679603400000|2023-03-23 20:30:00|8.19|6.05|8.7|6.43|8.75|6.47|8.16|6.03|0
1679603700000|2023-03-23 20:35:00|8.69|6.42|8.82|6.52|8.89|6.57|8.67|6.41|0
1679604000000|2023-03-23 20:40:00|8.83|6.53|8.32|6.15|9.08|6.71|8.31|6.14|0
1679604300000|2023-03-23 20:45:00|8.31|6.14|8.4|6.21|8.43|6.23|8.24|6.09|0
1679604600000|2023-03-23 20:50:00|8.41|6.22|8.35|6.17|8.43|6.23|8.32|6.15|0
1679604900000|2023-03-23 20:55:00|8.36|6.18|8.22|6.08|8.38|6.19|8.22|6.07|0
1679605200000|2023-03-23 21:00:00|8.23|6.07|8.22|6.08|8.23|6.09|8.19|6.06|0
1679605500000|2023-03-23 21:05:00|8.21|6.07|8.23|6.08|8.23|6.08|8.19|6.06|0
1679605800000|2023-03-23 21:10:00|8.19|6.06|8.21|6.07|8.22|6.07|8.18|6.05|0
1679606100000|2023-03-23 21:15:00|8.2|6.06|8.2|6.06|8.21|6.07|8.18|6.05|0
1679606700000|2023-03-23 21:25:00|8.23|6.08|8.19|6.05|8.23|6.08|8.19|6.05|0
1679607000000|2023-03-23 21:30:00|8.18|6.06|8.18|6.05|8.2|6.06|8.18|6.04|0
1679607300000|2023-03-23 21:35:00|8.2|6.06|8.19|6.05|8.2|6.06|8.17|6.04|0
1679607600000|2023-03-23 21:40:00|8.2|6.06|8.18|6.05|8.2|6.06|8.18|6.05|0
1679607900000|2023-03-23 21:45:00|8.19|6.06|8.2|6.06|8.2|6.06|8.18|6.06|0
1679608200000|2023-03-23 21:50:00|8.19|6.05|8.24|6.09|8.24|6.09|8.19|6.05|0
1679608500000|2023-03-23 21:55:00|8.28|6.12|8.27|6.11|8.33|6.16|8.26|6.1|0
1679608800000|2023-03-23 22:00:00|8.34|6.16|8.16|6.03|8.35|6.17|8.14|6.02|0
1679609100000|2023-03-23 22:05:00|8.17|6.04|8.14|6.02|8.21|6.07|8.14|6.01|0
1679609400000|2023-03-23 22:10:00|8.13|6.01|8.05|5.95|8.14|6.02|8.02|5.93|0
1679609700000|2023-03-23 22:15:00|8.04|5.94|7.91|5.84|8.05|5.95|7.91|5.84|0
1679610000000|2023-03-23 22:20:00|7.89|5.86|7.88|5.83|7.95|5.87|7.87|5.82|0
1679610300000|2023-03-23 22:25:00|7.89|5.84|7.95|5.87|7.96|5.88|7.89|5.83|0
1679610600000|2023-03-23 22:30:00|7.93|5.86|7.94|5.87|7.97|5.89|7.88|5.82|0
1679610900000|2023-03-23 22:35:00|7.93|5.86|7.77|5.74|7.93|5.86|7.77|5.74|0
1679611200000|2023-03-23 22:40:00|7.78|5.75|7.8|5.77|7.83|5.79|7.78|5.75|0
1679611500000|2023-03-23 22:45:00|7.82|5.78|7.74|5.72|7.82|5.78|7.71|5.7|0
1679611800000|2023-03-23 22:50:00|7.75|5.73|7.75|5.73|7.76|5.74|7.74|5.72|0
1679612100000|2023-03-23 22:55:00|7.76|5.74|7.84|5.79|7.87|5.81|7.75|5.73|0
1679612400000|2023-03-23 23:00:00|7.83|5.78|7.88|5.82|7.94|5.87|7.8|5.77|0
1679612700000|2023-03-23 23:05:00|7.89|5.83|7.85|5.8|7.89|5.83|7.81|5.78|0
1679613000000|2023-03-23 23:10:00|7.84|5.79|7.86|5.81|7.89|5.83|7.84|5.79|0
1679613300000|2023-03-23 23:15:00|7.88|5.82|7.98|5.9|7.98|5.9|7.86|5.81|0
1679613600000|2023-03-23 23:20:00|8.01|5.92|8.06|5.96|8.1|5.98|7.98|5.9|0
1679613900000|2023-03-23 23:25:00|8.07|5.97|8.04|5.95|8.09|5.98|8.01|5.92|0
1679614200000|2023-03-23 23:30:00|8.06|5.96|8.06|5.96|8.1|5.98|8.03|5.94|0
1679614500000|2023-03-23 23:35:00|8.04|5.95|7.98|5.9|8.07|5.96|7.97|5.89|0
1679614800000|2023-03-23 23:40:00|7.99|5.91|7.98|5.9|8.03|5.94|7.96|5.89|0
1679615100000|2023-03-23 23:45:00|7.96|5.89|7.93|5.86|7.96|5.89|7.87|5.82|0
1679615400000|2023-03-23 23:50:00|7.91|5.85|7.91|5.85|7.93|5.86|7.87|5.82|0
1679615700000|2023-03-23 23:55:00|7.93|5.86|8|5.92|8.02|5.92|7.91|5.85|0
1679616000000|2023-03-24 00:00:00|8.02|5.9|7.94|5.87|8.02|5.91|7.89|5.83|0
1679616300000|2023-03-24 00:05:00|7.91|5.85|7.73|5.72|7.92|5.86|7.73|5.72|0
1679616600000|2023-03-24 00:10:00|7.75|5.73|7.81|5.77|7.83|5.79|7.75|5.72|0
1679616900000|2023-03-24 00:15:00|7.82|5.78|7.9|5.84|7.91|5.85|7.81|5.77|0
1679617200000|2023-03-24 00:20:00|7.91|5.85|7.85|5.8|7.95|5.88|7.82|5.78|0
1679617500000|2023-03-24 00:25:00|7.86|5.81|7.78|5.75|7.88|5.83|7.77|5.74|0
1679617800000|2023-03-24 00:30:00|7.79|5.76|7.84|5.79|7.84|5.79|7.76|5.73|0
1679618100000|2023-03-24 00:35:00|7.86|5.8|7.84|5.8|7.87|5.82|7.83|5.79|0
1679618400000|2023-03-24 00:40:00|7.83|5.79|7.81|5.77|7.83|5.79|7.79|5.76|0
1679618700000|2023-03-24 00:45:00|7.8|5.76|7.87|5.82|7.87|5.82|7.79|5.76|0
1679619000000|2023-03-24 00:50:00|7.86|5.81|7.79|5.75|7.86|5.81|7.75|5.73|0
1679619300000|2023-03-24 00:55:00|7.8|5.76|7.82|5.78|7.85|5.8|7.78|5.75|0
1679619600000|2023-03-24 01:00:00|7.8|5.77|7.63|5.64|7.84|5.8|7.61|5.63|0
1679619900000|2023-03-24 01:05:00|7.61|5.63|7.43|5.49|7.63|5.64|7.39|5.46|0
1679620200000|2023-03-24 01:10:00|7.42|5.48|7.34|5.43|7.47|5.52|7.34|5.43|0
1679620500000|2023-03-24 01:15:00|7.36|5.44|7.43|5.49|7.45|5.51|7.35|5.43|0
1679620800000|2023-03-24 01:20:00|7.44|5.5|7.49|5.54|7.5|5.54|7.44|5.5|0
1679621100000|2023-03-24 01:25:00|7.5|5.55|7.46|5.52|7.59|5.61|7.46|5.52|0
1679621400000|2023-03-24 01:30:00|7.45|5.51|7.48|5.53|7.48|5.53|7.38|5.45|0
1679621700000|2023-03-24 01:35:00|7.47|5.52|7.44|5.5|7.48|5.53|7.43|5.49|0
1679622000000|2023-03-24 01:40:00|7.43|5.49|7.48|5.53|7.48|5.53|7.4|5.47|0
1679622300000|2023-03-24 01:45:00|7.46|5.52|7.48|5.53|7.54|5.57|7.45|5.51|0
1679622600000|2023-03-24 01:50:00|7.5|5.54|7.6|5.62|7.6|5.62|7.48|5.53|0
1679622900000|2023-03-24 01:55:00|7.59|5.61|7.69|5.68|7.72|5.71|7.57|5.6|0
1679623200000|2023-03-24 02:00:00|7.7|5.69|7.86|5.81|7.87|5.82|7.66|5.66|0
1679623500000|2023-03-24 02:05:00|7.88|5.82|7.95|5.88|7.98|5.9|7.82|5.78|0
1679623800000|2023-03-24 02:10:00|7.96|5.89|7.91|5.85|7.97|5.89|7.89|5.83|0
1679624100000|2023-03-24 02:15:00|7.92|5.86|7.9|5.84|7.97|5.89|7.85|5.8|0
1679624400000|2023-03-24 02:20:00|7.89|5.83|7.89|5.83|7.9|5.84|7.85|5.8|0
1679624700000|2023-03-24 02:25:00|7.9|5.84|7.79|5.76|7.9|5.84|7.77|5.74|0
1679625000000|2023-03-24 02:30:00|7.78|5.75|7.81|5.77|7.84|5.79|7.77|5.74|0
1679625300000|2023-03-24 02:35:00|7.8|5.76|7.8|5.76|7.84|5.8|7.77|5.74|0
1679625600000|2023-03-24 02:40:00|7.81|5.77|7.86|5.81|7.86|5.81|7.8|5.76|0
1679625900000|2023-03-24 02:45:00|7.85|5.8|7.81|5.77|7.86|5.81|7.8|5.76|0
1679626200000|2023-03-24 02:50:00|7.8|5.76|7.76|5.74|7.8|5.76|7.73|5.71|0
1679626500000|2023-03-24 02:55:00|7.77|5.73|7.76|5.74|7.82|5.78|7.76|5.73|0
1679626800000|2023-03-24 03:00:00|7.77|5.73|7.74|5.72|7.81|5.77|7.74|5.72|0
1679627100000|2023-03-24 03:05:00|7.76|5.73|7.82|5.78|7.83|5.79|7.76|5.73|0
1679627400000|2023-03-24 03:10:00|7.81|5.77|7.82|5.78|7.82|5.78|7.77|5.74|0
1679627700000|2023-03-24 03:15:00|7.81|5.77|7.78|5.75|7.83|5.79|7.78|5.75|0
1679628000000|2023-03-24 03:20:00|7.79|5.76|7.82|5.78|7.82|5.78|7.74|5.72|0
1679628300000|2023-03-24 03:25:00|7.81|5.77|7.8|5.77|7.82|5.78|7.78|5.75|0
1679628600000|2023-03-24 03:30:00|7.82|5.78|7.82|5.78|7.87|5.82|7.82|5.78|0
1679628900000|2023-03-24 03:35:00|7.84|5.8|7.87|5.82|7.88|5.83|7.83|5.79|0
1679629200000|2023-03-24 03:40:00|7.88|5.83|7.93|5.86|7.95|5.87|7.88|5.83|0
1679629500000|2023-03-24 03:45:00|7.94|5.87|7.89|5.83|7.94|5.87|7.88|5.82|0
1679629800000|2023-03-24 03:50:00|7.88|5.82|7.85|5.81|7.91|5.84|7.85|5.81|0
1679630100000|2023-03-24 03:55:00|7.84|5.8|7.63|6.03|7.84|6.05|7.61|5.76|0
1679630400000|2023-03-24 04:00:00|7.64|6.04|7.85|5.8|7.85|6.04|7.58|5.8|0
1679630700000|2023-03-24 04:05:00|7.84|5.79|7.6|6|7.85|6.04|7.58|5.79|0
1679631000000|2023-03-24 04:10:00|7.59|5.99|7.58|5.98|7.6|6|7.53|5.93|0
1679631300000|2023-03-24 04:15:00|7.57|5.97|7.58|5.98|7.59|5.99|7.57|5.97|0
1679631600000|2023-03-24 04:20:00|7.57|5.97|7.62|6.02|7.62|6.02|7.57|5.97|0
1679631900000|2023-03-24 04:25:00|7.61|6.01|7.63|6.03|7.64|6.04|7.61|6.01|0
1679632200000|2023-03-24 04:30:00|7.64|6.04|7.65|6.05|7.66|6.06|7.64|6.04|0
1679632500000|2023-03-24 04:35:00|7.64|6.04|7.67|6.07|7.67|6.07|7.64|6.04|0
1679632800000|2023-03-24 04:40:00|7.66|6.06|7.64|6.04|7.67|6.07|7.64|6.04|0
1679633100000|2023-03-24 04:45:00|7.65|6.05|7.63|6.03|7.66|6.06|7.63|6.03|0
1679633400000|2023-03-24 04:50:00|7.64|6.04|7.64|6.04|7.65|6.05|7.63|6.03|0
1679633700000|2023-03-24 04:55:00|7.63|6.03|7.59|5.99|7.64|6.04|7.58|5.98|0
1679634000000|2023-03-24 05:00:00|7.58|5.98|7.66|6.06|7.67|6.07|7.57|5.97|0
1679634300000|2023-03-24 05:05:00|7.65|6.05|7.66|6.06|7.66|6.06|7.62|6.02|0
1679634600000|2023-03-24 05:10:00|7.65|6.05|7.67|6.07|7.67|6.07|7.63|6.03|0
1679634900000|2023-03-24 05:15:00|7.66|6.06|7.72|6.12|7.74|6.14|7.66|6.06|0
1679635200000|2023-03-24 05:20:00|7.74|6.14|7.77|6.17|7.78|6.18|7.74|6.14|0
1679635500000|2023-03-24 05:25:00|7.76|6.16|7.86|6.26|7.91|6.31|7.74|6.14|0
1679635800000|2023-03-24 05:30:00|7.87|6.27|7.87|6.27|7.91|6.31|7.87|6.27|0
1679636100000|2023-03-24 05:35:00|7.86|6.26|7.85|6.25|7.87|6.27|7.81|6.21|0
1679636400000|2023-03-24 05:40:00|7.84|6.24|7.8|6.2|7.84|6.24|7.8|6.2|0
1679636700000|2023-03-24 05:45:00|7.81|6.21|7.79|6.19|7.81|6.21|7.79|6.19|0
1679637000000|2023-03-24 05:50:00|7.8|6.2|7.72|6.12|7.84|6.24|7.72|6.12|0
1679637300000|2023-03-24 05:55:00|7.71|6.11|7.69|6.09|7.73|6.13|7.66|6.06|0
1679637600000|2023-03-24 06:00:00|7.71|6.11|7.73|6.13|7.74|6.14|7.67|6.07|0
1679637900000|2023-03-24 06:05:00|7.63|6.23|7.65|6.25|7.67|6.27|7.61|6.21|0
1679638200000|2023-03-24 06:10:00|7.64|6.24|7.71|6.31|7.72|6.32|7.63|6.23|0
1679638500000|2023-03-24 06:15:00|7.7|6.3|7.62|6.22|7.72|6.32|7.61|6.21|0
1679638800000|2023-03-24 06:20:00|7.61|6.21|7.69|6.29|7.69|6.29|7.61|6.21|0
1679639100000|2023-03-24 06:25:00|7.7|6.3|7.63|6.23|7.72|6.32|7.63|6.23|0
1679639400000|2023-03-24 06:30:00|7.64|6.24|7.66|6.26|7.68|6.28|7.63|6.23|0
1679639700000|2023-03-24 06:35:00|7.64|6.24|7.63|6.23|7.68|6.28|7.63|6.23|0
1679640000000|2023-03-24 06:40:00|7.62|6.22|7.63|6.23|7.64|6.24|7.58|6.18|0
1679640300000|2023-03-24 06:45:00|7.62|6.22|7.63|6.23|7.63|6.23|7.61|6.21|0
1679640600000|2023-03-24 06:50:00|7.62|6.22|7.7|6.3|7.7|6.3|7.62|6.22|0
1679640900000|2023-03-24 06:55:00|7.69|6.29|7.74|6.34|7.75|6.35|7.68|6.28|0
1679641200000|2023-03-24 07:00:00|7.75|6.35|7.68|6.28|7.75|6.35|7.64|6.24|0
1679641500000|2023-03-24 07:05:00|7.7|6.3|7.66|6.26|7.71|6.31|7.64|6.24|0
1679641800000|2023-03-24 07:10:00|7.65|6.25|7.71|6.31|7.74|6.34|7.65|6.25|0
1679642100000|2023-03-24 07:15:00|7.72|6.32|7.97|6.57|8.02|6.62|7.71|6.31|0
1679642400000|2023-03-24 07:20:00|7.96|6.56|8.07|6.67|8.07|6.67|7.96|6.56|0
1679642700000|2023-03-24 07:25:00|8.05|6.65|8.14|6.74|8.15|6.75|8.05|6.65|0
1679643000000|2023-03-24 07:30:00|8.15|6.75|8.32|6.92|8.45|7.05|8.15|6.75|0
1679643300000|2023-03-24 07:35:00|8.33|6.93|8.35|6.95|8.36|6.96|8.29|6.89|0
1679643600000|2023-03-24 07:40:00|8.38|6.98|8.39|6.99|8.44|7.04|8.34|6.94|0
1679643900000|2023-03-24 07:45:00|8.4|7|8.46|7.06|8.52|7.12|8.38|6.98|0
1679644200000|2023-03-24 07:50:00|8.47|7.07|8.38|6.98|8.51|7.11|8.36|6.96|0
1679644500000|2023-03-24 07:55:00|8.36|6.96|8.31|6.91|8.38|6.98|8.31|6.91|0
1679644800000|2023-03-24 08:00:00|8.3|6.9|7.92|6.52|8.31|6.91|7.91|6.51|0
1679645100000|2023-03-24 08:05:00|7.91|6.51|7.6|6.2|7.91|6.51|7.49|6.09|0
1679645400000|2023-03-24 08:10:00|7.61|6.21|8.23|6.08|8.24|6.27|7.6|5.96|0
1679645700000|2023-03-24 08:15:00|8.24|6.09|8.07|5.97|8.31|6.14|8.06|5.96|0
1679646000000|2023-03-24 08:20:00|8.04|5.95|8.29|6.13|8.35|6.17|7.94|5.87|0
1679646300000|2023-03-24 08:25:00|8.3|6.14|8.41|6.22|8.49|6.27|8.26|6.11|0
1679646600000|2023-03-24 08:30:00|8.43|6.23|8.25|6.1|8.47|6.26|8.25|6.1|0
1679646900000|2023-03-24 08:35:00|8.24|6.09|7.97|5.89|8.28|6.12|7.97|5.89|0
1679647200000|2023-03-24 08:40:00|7.98|5.9|8.66|6.4|8.76|6.47|7.78|5.75|0
1679647500000|2023-03-24 08:45:00|8.64|6.38|8.42|6.22|8.66|6.4|8.38|6.19|0
1679647800000|2023-03-24 08:50:00|8.38|6.19|8.61|6.36|8.66|6.4|8.3|6.14|0
1679648100000|2023-03-24 08:55:00|8.63|6.38|8.88|6.56|8.99|6.65|8.62|6.37|0
1679648400000|2023-03-24 09:00:00|8.89|6.57|8.58|6.34|8.89|6.57|8.39|6.2|0
1679648700000|2023-03-24 09:05:00|8.57|6.33|8.53|6.31|8.86|6.55|8.46|6.25|0
1679649000000|2023-03-24 09:10:00|8.55|6.32|8.49|6.27|8.84|6.53|8.47|6.26|0
1679649300000|2023-03-24 09:15:00|8.5|6.28|8.45|6.24|8.63|6.38|8.38|6.19|0
1679649600000|2023-03-24 09:20:00|8.43|6.23|8.27|6.12|8.45|6.24|8.18|6.05|0
1679649900000|2023-03-24 09:25:00|8.29|6.11|8.27|6.11|8.34|6.16|8.23|6.09|0
1679650200000|2023-03-24 09:30:00|8.25|6.1|8.05|5.95|8.29|6.12|7.95|5.88|0
1679650500000|2023-03-24 09:35:00|8.04|5.94|8.38|6.2|8.44|6.24|7.82|5.78|0
1679650800000|2023-03-24 09:40:00|8.36|6.18|8.73|6.45|8.74|6.46|8.33|6.16|0
1679651100000|2023-03-24 09:45:00|8.7|6.43|8.33|6.16|8.73|6.45|8.17|6.04|0
1679651400000|2023-03-24 09:50:00|8.34|6.17|8.17|6.04|8.34|6.17|8.16|6.03|0
1679651700000|2023-03-24 09:55:00|8.16|6.03|8.12|6|8.32|6.15|8.08|5.97|0
1679652000000|2023-03-24 10:00:00|8.1|5.98|8.04|5.95|8.24|6.09|7.99|5.91|0
1679652300000|2023-03-24 10:05:00|8.06|5.96|8.76|6.48|8.94|6.61|7.99|5.91|0
1679652600000|2023-03-24 10:10:00|8.82|6.52|8.67|6.41|8.95|6.62|8.67|6.41|0
1679652900000|2023-03-24 10:15:00|8.7|6.43|9.52|7.03|9.52|7.03|8.7|6.43|0
1679653200000|2023-03-24 10:20:00|9.5|7.02|9.37|6.93|9.64|7.13|9.33|6.9|0
1679653500000|2023-03-24 10:25:00|9.39|6.94|8.73|6.45|9.51|7.03|8.73|6.45|0
1679653800000|2023-03-24 10:30:00|8.72|6.44|8.54|6.31|8.73|6.45|8.5|6.29|0
1679654100000|2023-03-24 10:35:00|8.56|6.32|8.61|6.36|8.64|6.38|8.32|6.15|0
1679654400000|2023-03-24 10:40:00|8.62|6.37|8.72|6.44|8.8|6.5|8.6|6.35|0
1679654700000|2023-03-24 10:45:00|8.73|6.45|8.92|6.59|8.96|6.62|8.69|6.42|0
1679655000000|2023-03-24 10:50:00|8.9|6.58|8.78|6.49|8.92|6.59|8.77|6.48|0
1679655300000|2023-03-24 10:55:00|8.8|6.5|8.73|6.45|8.86|6.55|8.53|6.3|0
1679655600000|2023-03-24 11:00:00|8.7|6.46|8.63|6.38|8.71|6.46|8.28|6.12|0
1679655900000|2023-03-24 11:05:00|8.65|6.39|8.44|6.23|8.66|6.4|8.36|6.18|0
1679656200000|2023-03-24 11:10:00|8.41|6.22|8.55|6.32|8.61|6.36|8.29|6.13|0
1679656500000|2023-03-24 11:15:00|8.57|6.33|8.43|6.23|8.57|6.33|8.37|6.19|0
1679656800000|2023-03-24 11:20:00|8.45|6.24|8.54|6.31|8.67|6.41|8.45|6.24|0
1679657100000|2023-03-24 11:25:00|8.55|6.32|8.64|6.39|8.68|6.42|8.47|6.26|0
1679657400000|2023-03-24 11:30:00|8.61|6.36|8.76|6.48|8.82|6.52|8.61|6.36|0
1679657700000|2023-03-24 11:35:00|8.75|6.47|8.3|6.13|8.82|6.52|8.19|6.06|0
1679658000000|2023-03-24 11:40:00|8.28|6.12|8.02|5.92|8.38|6.19|7.98|5.9|0
1679658300000|2023-03-24 11:45:00|7.98|5.9|7.86|5.81|8.03|5.93|7.84|5.79|0
1679658600000|2023-03-24 11:50:00|7.84|5.79|8.22|6.08|8.23|6.09|7.8|5.77|0
1679658900000|2023-03-24 11:55:00|8.21|6.07|8.12|6|8.32|6.15|8.02|5.93|0
1679659200000|2023-03-24 12:00:00|8.11|5.99|7.92|5.85|8.18|6.05|7.89|5.83|0
1679659500000|2023-03-24 12:05:00|7.93|5.86|8.34|6.16|8.62|6.37|7.84|5.8|0
1679659800000|2023-03-24 12:10:00|8.33|6.15|8.23|6.09|8.55|6.32|8.22|6.08|0
1679660100000|2023-03-24 12:15:00|8.22|6.08|8.04|5.94|8.22|6.08|7.92|5.85|0
1679660400000|2023-03-24 12:20:00|8.05|5.95|8.13|6.01|8.21|6.07|8.04|5.94|0
1679660700000|2023-03-24 12:25:00|8.12|6|8.19|6.06|8.23|6.08|8.12|6|0
1679661000000|2023-03-24 12:30:00|8.17|6.04|7.96|5.89|8.21|6.07|7.95|5.88|0
1679661300000|2023-03-24 12:35:00|7.99|5.91|7.96|5.88|8.39|6.2|7.95|5.87|0
1679661600000|2023-03-24 12:40:00|7.94|5.87|7.99|5.9|8.02|5.93|7.74|5.72|0
1679661900000|2023-03-24 12:45:00|7.97|5.89|7.9|5.84|8.12|6|7.86|5.81|0
1679662200000|2023-03-24 12:50:00|7.87|5.82|8.11|6|8.18|6.04|7.86|5.81|0
1679662500000|2023-03-24 12:55:00|8.12|6.02|8.49|6.27|8.63|6.38|8.12|6.02|0
1679662800000|2023-03-24 13:00:00|8.47|6.26|8.18|6.05|8.47|6.26|8.15|6.03|0
1679663100000|2023-03-24 13:05:00|8.24|6.09|8.15|6.03|8.31|6.14|8.15|6.03|0
1679663400000|2023-03-24 13:10:00|8.17|6.04|8.19|6.05|8.23|6.08|8.09|5.98|0
1679663700000|2023-03-24 13:15:00|8.2|6.06|7.94|5.87|8.2|6.06|7.77|5.75|0
1679664000000|2023-03-24 13:20:00|7.92|5.86|8.22|6.07|8.22|6.07|7.89|5.83|0
1679664300000|2023-03-24 13:25:00|8.18|6.04|8.74|6.46|8.76|6.47|8.13|6.01|0
1679664600000|2023-03-24 13:30:00|8.72|6.44|8.32|6.15|8.76|6.47|8.07|5.97|0
1679664900000|2023-03-24 13:35:00|8.27|6.11|8.27|6.11|8.46|6.26|8.16|6.03|0
1679665200000|2023-03-24 13:40:00|8.28|6.12|8.44|6.24|8.53|6.31|7.82|5.78|0
1679665500000|2023-03-24 13:45:00|8.45|6.25|8.14|6.01|8.55|6.32|7.85|5.8|0
1679665800000|2023-03-24 13:50:00|8.12|6|8.72|6.45|8.86|6.55|8.08|5.98|0
1679666100000|2023-03-24 13:55:00|8.78|6.49|9.03|6.67|9.11|6.73|8.78|6.49|0
1679666400000|2023-03-24 14:00:00|9.04|6.68|8.29|6.13|9.38|6.93|8.25|6.1|0
1679666700000|2023-03-24 14:05:00|8.3|6.12|8.21|6.07|8.63|6.38|8.05|5.95|0
1679667000000|2023-03-24 14:10:00|8.22|6.08|8.75|6.47|9.11|6.73|8.14|6.02|0
1679667300000|2023-03-24 14:15:00|8.72|6.45|8.26|6.1|8.72|6.45|8.16|6.03|0
1679667600000|2023-03-24 14:20:00|8.3|6.13|8.22|6.07|8.31|6.14|7.9|5.84|0
1679667900000|2023-03-24 14:25:00|8.3|6.13|8.73|6.46|9|6.65|8.3|6.13|0
1679668200000|2023-03-24 14:30:00|8.72|6.45|8.76|6.48|9|6.65|8.61|6.37|0
1679668500000|2023-03-24 14:35:00|8.77|6.49|8.41|6.22|8.83|6.53|8.36|6.18|0
1679668800000|2023-03-24 14:40:00|8.35|6.17|8.07|5.97|8.35|6.17|8.05|5.95|0
1679669100000|2023-03-24 14:45:00|8.1|5.99|8.27|6.11|8.57|6.34|8.1|5.99|0
1679669400000|2023-03-24 14:50:00|8.24|6.09|8.32|6.15|8.43|6.23|8.19|6.05|0
1679669700000|2023-03-24 14:55:00|8.33|6.16|8.54|6.32|8.62|6.37|8.23|6.08|0
1679670000000|2023-03-24 15:00:00|8.56|6.33|8.68|6.41|8.7|6.43|8.33|6.16|0
1679670300000|2023-03-24 15:05:00|8.75|6.46|8.11|6|8.79|6.49|8.09|5.98|0
1679670600000|2023-03-24 15:10:00|8.1|5.99|7.85|5.8|8.1|5.99|7.74|5.72|0
1679670900000|2023-03-24 15:15:00|7.86|5.81|7.92|5.86|8.18|6.04|7.85|5.8|0
1679671200000|2023-03-24 15:20:00|7.93|5.88|8.02|5.93|8.21|6.07|7.85|5.8|0
1679671500000|2023-03-24 15:25:00|8.06|5.96|8.19|6.05|8.32|6.15|8.06|5.96|0
1679671800000|2023-03-24 15:30:00|8.16|6.03|8.2|6.06|8.24|6.09|7.98|5.9|0
1679672100000|2023-03-24 15:35:00|8.21|6.07|8.32|6.15|8.46|6.25|8.2|6.06|0
1679672400000|2023-03-24 15:40:00|8.34|6.17|8.5|6.28|8.51|6.29|8.34|6.17|0
1679672700000|2023-03-24 15:45:00|8.51|6.29|8.42|6.22|9.47|7|8.42|6.22|0
1679673000000|2023-03-24 15:50:00|8.43|6.23|8.35|6.17|8.43|6.23|8.3|6.14|0
1679673300000|2023-03-24 15:55:00|8.37|6.18|8.76|6.47|8.84|6.53|8.29|6.13|0
1679673600000|2023-03-24 16:00:00|8.8|6.5|8.34|6.17|9.26|6.85|8.3|6.14|0
1679673900000|2023-03-24 16:05:00|8.29|6.13|7.95|5.88|8.33|6.16|7.95|5.88|0
1679674200000|2023-03-24 16:10:00|7.99|5.9|7.95|5.88|8.12|6|7.94|5.87|0
1679674500000|2023-03-24 16:15:00|7.98|5.89|8.54|6.31|8.54|6.31|7.71|5.7|0
1679674800000|2023-03-24 16:20:00|8.55|6.32|8.76|6.47|8.79|6.49|8.4|6.21|0
1679675100000|2023-03-24 16:25:00|8.79|6.49|8.9|6.57|8.9|6.57|8.62|6.37|0
1679675400000|2023-03-24 16:30:00|8.94|6.61|8.96|6.63|9.03|6.68|8.8|6.5|0
1679675700000|2023-03-24 16:35:00|8.99|6.65|8.96|6.62|9.17|6.78|8.89|6.57|0
1679676000000|2023-03-24 16:40:00|8.94|6.61|9.14|6.75|9.17|6.78|8.79|6.5|0
1679676300000|2023-03-24 16:45:00|9.15|6.77|8.31|6.14|9.5|7.02|8.27|6.11|0
1679676600000|2023-03-24 16:50:00|8.33|6.16|8.15|6.02|8.36|6.18|8.08|5.97|0
1679676900000|2023-03-24 16:55:00|8.14|6.01|8.19|6.05|8.45|6.25|8.14|6.01|0
1679677200000|2023-03-24 17:00:00|8.2|6.06|8.16|6.03|8.39|6.2|8.07|5.96|0
1679677500000|2023-03-24 17:05:00|8.2|6.06|8.1|5.98|8.36|6.18|7.99|5.91|0
1679677800000|2023-03-24 17:10:00|8.08|5.97|8.16|6.03|8.21|6.07|7.97|5.89|0
1679678100000|2023-03-24 17:15:00|8.19|6.05|7.93|5.86|8.24|6.09|7.88|5.82|0
1679678400000|2023-03-24 17:20:00|7.91|5.85|8.11|5.99|8.25|6.1|7.9|5.84|0
1679678700000|2023-03-24 17:25:00|8.12|6|8.36|6.18|8.64|6.39|8.12|6|0
1679679000000|2023-03-24 17:30:00|8.41|6.22|8.4|6.21|8.61|6.37|8.34|6.17|0
1679679300000|2023-03-24 17:35:00|8.41|6.22|8.65|6.4|8.74|6.46|8.4|6.21|0
1679679600000|2023-03-24 17:40:00|8.7|6.43|8.49|6.28|8.77|6.48|8.4|6.21|0
1679679900000|2023-03-24 17:45:00|8.53|6.31|8.12|6|8.53|6.31|8.1|5.99|0
1679680200000|2023-03-24 17:50:00|8.1|5.99|8.13|6.01|8.2|6.06|8.05|5.95|0
1679680500000|2023-03-24 17:55:00|8.14|6.02|8.31|6.15|8.35|6.17|8.07|5.96|0
1679680800000|2023-03-24 18:00:00|8.33|6.16|8.53|6.3|8.57|6.33|8.33|6.16|0
1679681100000|2023-03-24 18:05:00|8.52|6.29|8.5|6.28|8.56|6.32|8.25|6.1|0
1679681400000|2023-03-24 18:10:00|8.46|6.25|8.65|6.39|8.71|6.44|8.43|6.23|0
1679681700000|2023-03-24 18:15:00|8.67|6.4|8.71|6.43|8.87|6.56|8.57|6.33|0
1679682000000|2023-03-24 18:20:00|8.72|6.45|8.57|6.33|8.82|6.52|8.54|6.31|0
1679682300000|2023-03-24 18:25:00|8.53|6.31|8.04|5.94|8.64|6.38|7.9|5.84|0
1679682600000|2023-03-24 18:30:00|8.03|5.93|8.33|6.16|8.47|6.26|8|5.91|0
1679682900000|2023-03-24 18:35:00|8.32|6.15|8.36|6.18|8.48|6.27|8.16|6.03|0
1679683200000|2023-03-24 18:40:00|8.37|6.19|8.42|6.23|8.48|6.27|8.24|6.09|0
1679683500000|2023-03-24 18:45:00|8.44|6.24|8.44|6.24|8.55|6.32|8.33|6.16|0
1679683800000|2023-03-24 18:50:00|8.42|6.23|8.26|6.11|8.42|6.23|8.18|6.05|0
1679684100000|2023-03-24 18:55:00|8.24|6.09|8.29|6.13|8.45|6.25|8.24|6.09|0
1679684400000|2023-03-24 19:00:00|8.3|6.14|8.13|6.01|8.34|6.17|8.02|5.93|0
1679684700000|2023-03-24 19:05:00|8.14|6.02|8.05|5.95|8.21|6.07|8|5.91|0
1679685000000|2023-03-24 19:10:00|8.06|5.96|8.08|5.97|8.22|6.08|7.98|5.9|0
1679685300000|2023-03-24 19:15:00|8.02|5.93|8.46|6.26|8.52|6.3|8.02|5.93|0
1679685600000|2023-03-24 19:20:00|8.49|6.28|8.61|6.37|8.87|6.55|8.48|6.27|0
1679685900000|2023-03-24 19:25:00|8.6|6.36|8.74|6.46|8.82|6.52|8.54|6.32|0
1679686200000|2023-03-24 19:30:00|8.79|6.5|8.71|6.44|8.86|6.55|8.61|6.37|0
1679686500000|2023-03-24 19:35:00|8.7|6.43|8.68|6.42|8.95|6.61|8.61|6.37|0
1679686800000|2023-03-24 19:40:00|8.72|6.45|7.91|5.85|8.75|6.47|7.87|5.82|0
1679687100000|2023-03-24 19:45:00|7.9|5.84|7.76|5.73|7.95|5.88|7.64|5.65|0
1679687400000|2023-03-24 19:50:00|7.67|5.67|7.59|5.61|7.84|5.79|7.53|5.57|0
1679687700000|2023-03-24 19:55:00|7.6|5.62|8.12|6|8.12|6|7.48|5.53|0
1679688000000|2023-03-24 20:00:00|8.14|6.01|8.18|6.04|8.26|6.1|8.03|5.94|0
1679688300000|2023-03-24 20:05:00|8.15|6.02|8.2|6.06|8.23|6.08|8.15|6.02|0
1679688600000|2023-03-24 20:10:00|8.22|6.07|8.26|6.1|8.26|6.1|8.2|6.06|0
1679876100000|2023-03-27 00:15:00|8.84|6.54|8.7|6.43|8.89|6.57|8.67|6.41|0
1679876400000|2023-03-27 00:20:00|8.69|6.42|8.59|6.35|8.72|6.44|8.59|6.35|0
1679876700000|2023-03-27 00:25:00|8.6|6.36|8.46|6.25|8.64|6.39|8.46|6.25|0
1679877000000|2023-03-27 00:30:00|8.45|6.24|8.57|6.34|8.6|6.36|8.39|6.2|0
1679877300000|2023-03-27 00:35:00|8.59|6.35|8.64|6.39|8.67|6.41|8.55|6.32|0
1679877600000|2023-03-27 00:40:00|8.66|6.4|8.66|6.4|8.74|6.46|8.66|6.4|0
1679877900000|2023-03-27 00:45:00|8.67|6.41|8.7|6.43|8.76|6.47|8.66|6.4|0
1679878200000|2023-03-27 00:50:00|8.68|6.42|8.61|6.37|8.68|6.42|8.6|6.36|0
1679878500000|2023-03-27 00:55:00|8.63|6.38|8.63|6.38|8.7|6.43|8.61|6.37|0
1679878800000|2023-03-27 01:00:00|8.62|6.37|8.68|6.42|8.68|6.42|8.59|6.35|0
1679879100000|2023-03-27 01:05:00|8.67|6.41|8.54|6.31|8.68|6.41|8.47|6.26|0
1679879400000|2023-03-27 01:10:00|8.53|6.3|8.56|6.33|8.61|6.37|8.53|6.3|0
1679879700000|2023-03-27 01:15:00|8.57|6.32|8.63|6.38|8.67|6.41|8.56|6.32|0
1679880000000|2023-03-27 01:20:00|8.64|6.39|8.59|6.35|8.68|6.42|8.58|6.34|0
1679880300000|2023-03-27 01:25:00|8.6|6.34|8.6|6.35|8.62|6.37|8.55|6.32|0
1679880600000|2023-03-27 01:30:00|8.58|6.34|8.51|6.29|8.58|6.34|8.48|6.27|0
1679880900000|2023-03-27 01:35:00|8.5|6.28|8.47|6.26|8.5|6.28|8.36|6.18|0
1679881200000|2023-03-27 01:40:00|8.48|6.27|8.6|6.35|8.63|6.38|8.46|6.25|0
1679881500000|2023-03-27 01:45:00|8.57|6.34|8.55|6.32|8.62|6.37|8.53|6.31|0
1679881800000|2023-03-27 01:50:00|8.54|6.31|8.57|6.33|8.59|6.35|8.51|6.29|0
1679882100000|2023-03-27 01:55:00|8.58|6.34|8.51|6.29|8.59|6.35|8.51|6.29|0
1679882400000|2023-03-27 02:00:00|8.52|6.3|8.51|6.29|8.58|6.34|8.51|6.29|0
1679882700000|2023-03-27 02:05:00|8.52|6.3|8.54|6.31|8.58|6.34|8.5|6.28|0
1679883000000|2023-03-27 02:10:00|8.53|6.3|8.62|6.37|8.64|6.38|8.52|6.3|0
1679883300000|2023-03-27 02:15:00|8.61|6.36|8.61|6.36|8.66|6.4|8.59|6.35|0
1679883600000|2023-03-27 02:20:00|8.62|6.37|8.65|6.4|8.68|6.42|8.61|6.36|0
1679883900000|2023-03-27 02:25:00|8.66|6.39|8.55|6.32|8.66|6.4|8.54|6.31|0
1679884200000|2023-03-27 02:30:00|8.54|6.31|8.53|6.3|8.54|6.31|8.51|6.29|0
1679884500000|2023-03-27 02:35:00|8.52|6.31|8.53|6.31|8.56|6.33|8.52|6.3|0
1679884800000|2023-03-27 02:40:00|8.52|6.3|8.53|6.31|8.55|6.32|8.52|6.3|0
1679885100000|2023-03-27 02:45:00|8.52|6.3|8.49|6.28|8.53|6.31|8.49|6.28|0
1679885400000|2023-03-27 02:50:00|8.5|6.29|8.55|6.32|8.57|6.33|8.49|6.28|0
1679885700000|2023-03-27 02:55:00|8.53|6.31|8.57|6.33|8.57|6.33|8.52|6.3|0
1679886000000|2023-03-27 03:00:00|8.56|6.34|8.57|6.34|8.59|6.35|8.55|6.32|0
1679886300000|2023-03-27 03:05:00|8.56|6.33|8.64|6.39|8.64|6.39|8.55|6.32|0
1679886600000|2023-03-27 03:10:00|8.63|6.38|8.69|6.42|8.71|6.44|8.63|6.38|0
1679886900000|2023-03-27 03:15:00|8.67|6.41|8.69|6.42|8.7|6.43|8.66|6.4|0
1679887200000|2023-03-27 03:20:00|8.7|6.43|8.66|6.4|8.7|6.43|8.66|6.4|0
1679887500000|2023-03-27 03:25:00|8.64|6.39|8.61|6.37|8.66|6.4|8.6|6.36|0
1679887800000|2023-03-27 03:30:00|8.63|6.38|8.7|6.43|8.71|6.44|8.63|6.38|0
1679888100000|2023-03-27 03:35:00|8.71|6.44|8.97|6.63|8.98|6.64|8.71|6.44|0
1679888400000|2023-03-27 03:40:00|8.99|6.64|8.94|6.61|8.99|6.64|8.88|6.57|0
1679888700000|2023-03-27 03:45:00|8.95|6.62|8.97|6.63|9.04|6.68|8.95|6.62|0
1679889000000|2023-03-27 03:50:00|8.98|6.64|8.9|6.58|9|6.65|8.9|6.58|0
1679889300000|2023-03-27 03:55:00|8.89|6.57|8.95|6.61|8.95|6.62|8.87|6.55|0
1679889600000|2023-03-27 04:00:00|8.94|6.62|8.94|6.61|8.97|6.63|8.94|6.61|0
1679889900000|2023-03-27 04:05:00|8.9|6.58|8.92|6.6|8.94|6.61|8.9|6.58|0
1679890200000|2023-03-27 04:10:00|8.91|6.59|8.94|6.61|8.97|6.63|8.9|6.57|0
1679890500000|2023-03-27 04:15:00|8.92|6.6|8.85|6.54|8.95|6.62|8.84|6.53|0
1679890800000|2023-03-27 04:20:00|8.87|6.55|8.87|6.55|8.89|6.57|8.85|6.54|0
1679891100000|2023-03-27 04:25:00|8.86|6.54|8.89|6.57|8.89|6.57|8.85|6.54|0
1679891400000|2023-03-27 04:30:00|8.88|6.56|8.86|6.55|8.91|6.58|8.85|6.54|0
1679891700000|2023-03-27 04:35:00|8.85|6.54|8.82|6.52|8.86|6.55|8.82|6.52|0
1679892000000|2023-03-27 04:40:00|8.81|6.51|8.82|6.52|8.85|6.54|8.81|6.51|0
1679892300000|2023-03-27 04:45:00|8.81|6.51|8.79|6.5|8.81|6.51|8.76|6.47|0
1679892600000|2023-03-27 04:50:00|8.8|6.51|8.75|6.47|8.81|6.51|8.75|6.47|0
1679892900000|2023-03-27 04:55:00|8.73|6.46|8.88|6.56|8.88|6.56|8.73|6.46|0
1679893200000|2023-03-27 05:00:00|8.89|6.57|8.83|6.52|8.93|6.6|8.82|6.52|0
1679893500000|2023-03-27 05:05:00|8.82|6.53|8.83|6.53|8.88|6.56|8.78|6.49|0
1679893800000|2023-03-27 05:10:00|8.85|6.54|8.79|6.5|8.88|6.56|8.75|6.46|0
1679894100000|2023-03-27 05:15:00|8.77|6.49|8.87|6.56|8.87|6.56|8.77|6.49|0
1679894400000|2023-03-27 05:20:00|8.86|6.55|8.79|6.5|8.92|6.59|8.77|6.48|0
1679894700000|2023-03-27 05:25:00|8.8|6.51|8.86|6.55|8.92|6.59|8.79|6.5|0
1679895000000|2023-03-27 05:30:00|8.85|6.54|8.83|6.53|8.89|6.57|8.82|6.52|0
1679895300000|2023-03-27 05:35:00|8.84|6.54|8.82|6.52|8.84|6.54|8.77|6.48|0
1679895600000|2023-03-27 05:40:00|8.83|6.53|8.86|6.55|8.9|6.58|8.82|6.52|0
1679895900000|2023-03-27 05:45:00|8.84|6.54|8.87|6.56|9.06|6.7|8.84|6.54|0
1679896200000|2023-03-27 05:50:00|8.89|6.57|8.96|6.62|8.99|6.64|8.83|6.53|0
1679896500000|2023-03-27 05:55:00|8.97|6.63|8.96|6.62|8.97|6.63|8.9|6.58|0
1679896800000|2023-03-27 06:00:00|8.99|6.64|8.97|6.63|9.02|6.66|8.91|6.59|0
1679897100000|2023-03-27 06:05:00|8.99|6.64|8.97|6.63|9.04|6.68|8.94|6.61|0
1679897400000|2023-03-27 06:10:00|8.99|6.64|8.97|6.63|9.02|6.66|8.87|6.56|0
1679897700000|2023-03-27 06:15:00|8.98|6.64|9.01|6.66|9.06|6.7|8.97|6.63|0
1679898000000|2023-03-27 06:20:00|9.02|6.67|8.49|7.09|9.03|7.13|8.45|6.61|0
1679898300000|2023-03-27 06:25:00|8.5|7.1|8.61|7.21|8.61|7.21|8.5|7.1|0
1679898600000|2023-03-27 06:30:00|8.63|7.23|8.15|6.75|8.65|7.25|8.12|6.72|0
1679898900000|2023-03-27 06:35:00|8.17|6.77|8.19|6.79|8.19|6.79|8.08|6.68|0
1679899200000|2023-03-27 06:40:00|8.2|6.8|8.07|6.67|8.24|6.84|8.05|6.65|0
1679899500000|2023-03-27 06:45:00|8.06|6.66|8.09|6.69|8.09|6.69|8.01|6.61|0
1679899800000|2023-03-27 06:50:00|8.1|6.7|8.1|6.7|8.14|6.74|8.07|6.67|0
1679900100000|2023-03-27 06:55:00|8.12|6.72|7.34|5.94|8.12|6.72|7.3|5.9|0
1679900400000|2023-03-27 07:00:00|7.38|5.98|7.46|6.06|7.5|6.1|7.3|5.9|0
1679900700000|2023-03-27 07:05:00|7.44|6.04|7.18|5.78|7.45|6.05|7.16|5.76|0
1679901000000|2023-03-27 07:10:00|7.14|5.74|7.37|5.97|7.42|6.02|7.09|5.69|0
1679901300000|2023-03-27 07:15:00|7.38|5.98|7.42|6.02|7.48|6.08|7.31|5.91|0
1679901600000|2023-03-27 07:20:00|7.41|6.01|7.49|5.53|7.68|6.01|7.29|5.5|0
1679901900000|2023-03-27 07:25:00|7.45|5.51|7.59|5.61|7.59|5.61|7.26|5.37|0
1679902200000|2023-03-27 07:30:00|7.61|5.62|8.77|6.49|8.8|6.51|7.34|5.43|0
1679902500000|2023-03-27 07:35:00|8.79|6.5|8.79|6.5|8.93|6.6|8.73|6.45|0
1679902800000|2023-03-27 07:40:00|8.77|6.48|8.62|6.37|8.82|6.52|8.6|6.36|0
1679903100000|2023-03-27 07:45:00|8.63|6.38|8.4|6.21|8.7|6.43|8.32|6.15|0
1679903400000|2023-03-27 07:50:00|8.43|6.23|8.56|6.33|8.65|6.39|8.4|6.21|0
1679903700000|2023-03-27 07:55:00|8.53|6.31|8.63|6.38|8.63|6.38|8.53|6.31|0
1679904000000|2023-03-27 08:00:00|8.62|6.37|8.79|6.49|8.87|6.56|8.59|6.35|0
1679904300000|2023-03-27 08:05:00|8.81|6.51|9|6.65|9.06|6.69|8.81|6.51|0
1679904600000|2023-03-27 08:10:00|9.01|6.66|9.06|6.69|9.11|6.74|8.9|6.58|0
1679904900000|2023-03-27 08:15:00|9.04|6.68|9.01|6.66|9.06|6.69|8.93|6.6|0
1679905200000|2023-03-27 08:20:00|9.03|6.67|9.04|6.68|9.25|6.83|9|6.65|0
1679905500000|2023-03-27 08:25:00|9.06|6.69|9.1|6.73|9.19|6.79|9.04|6.68|0
1679905800000|2023-03-27 08:30:00|9.11|6.74|9.22|6.81|9.23|6.82|9.1|6.73|0
1679906100000|2023-03-27 08:35:00|9.2|6.8|9.24|6.83|9.39|6.94|9.2|6.8|0
1679906400000|2023-03-27 08:40:00|9.21|6.81|9.18|6.79|9.23|6.82|9.11|6.73|0
1679906700000|2023-03-27 08:45:00|9.21|6.81|9.26|6.84|9.29|6.86|9.16|6.77|0
1679907000000|2023-03-27 08:50:00|9.27|6.85|9.21|6.81|9.32|6.89|9.13|6.75|0
1679907300000|2023-03-27 08:55:00|9.19|6.79|9.21|6.8|9.27|6.85|9.17|6.78|0
1679907600000|2023-03-27 09:00:00|9.23|6.81|9.3|6.87|9.33|6.9|9.19|6.79|0
1679907900000|2023-03-27 09:05:00|9.32|6.89|8.77|7.37|9.32|7.41|8.76|6.85|0
1679908200000|2023-03-27 09:10:00|8.78|7.38|8.6|7.2|8.8|7.4|8.57|7.17|0
1679908500000|2023-03-27 09:15:00|8.62|7.22|8.75|7.35|8.76|7.36|8.61|7.21|0
1679908800000|2023-03-27 09:20:00|8.76|7.36|8.81|7.41|8.84|7.44|8.75|7.35|0
1679909100000|2023-03-27 09:25:00|8.79|7.39|8.73|7.33|8.82|7.42|8.7|7.3|0
1679909400000|2023-03-27 09:30:00|8.75|7.35|8.64|7.24|8.75|7.35|8.64|7.24|0
1679909700000|2023-03-27 09:35:00|8.66|7.26|8.73|7.33|8.73|7.33|8.61|7.21|0
1679910000000|2023-03-27 09:40:00|8.72|7.32|8.85|7.45|8.85|7.45|8.71|7.31|0
1679910300000|2023-03-27 09:45:00|8.86|7.46|8.91|7.51|9.06|7.66|8.86|7.46|0
1679910600000|2023-03-27 09:50:00|8.9|7.5|8.9|7.5|8.98|7.58|8.9|7.5|0
1679910900000|2023-03-27 09:55:00|8.89|7.49|8.95|7.55|8.99|7.59|8.84|7.44|0
1679911200000|2023-03-27 10:00:00|8.97|7.57|9.06|7.66|9.14|7.74|8.97|7.57|0
1679911500000|2023-03-27 10:05:00|9.07|7.67|9.18|7.78|9.19|7.79|9.07|7.67|0
1679911800000|2023-03-27 10:10:00|9.19|7.79|9.08|7.68|9.29|7.89|9.07|7.67|0
1679912100000|2023-03-27 10:15:00|9.1|7.7|9.1|7.7|9.16|7.76|9.07|7.67|0
1679912400000|2023-03-27 10:20:00|9.07|7.67|9.18|7.78|9.2|7.8|9.07|7.67|0
1679912700000|2023-03-27 10:25:00|9.16|7.76|9.15|7.75|9.2|7.8|9.11|7.71|0
1679913000000|2023-03-27 10:30:00|9.14|7.74|9.12|7.72|9.15|7.75|9.05|7.65|0
1679913300000|2023-03-27 10:35:00|9.13|7.73|9.27|7.87|9.28|7.88|9.13|7.73|0
1679913600000|2023-03-27 10:40:00|9.26|7.86|9.19|7.79|9.26|7.86|9.19|7.79|0
1679913900000|2023-03-27 10:45:00|9.2|7.8|9.31|7.91|9.4|8|9.19|7.79|0
1679914200000|2023-03-27 10:50:00|9.29|7.89|9.27|7.87|9.4|8|9.27|7.87|0
1679914500000|2023-03-27 10:55:00|9.25|7.85|9.26|7.86|9.29|7.89|9.2|7.8|0
1679914800000|2023-03-27 11:00:00|9.25|7.85|9.29|7.89|9.39|7.99|9.24|7.84|0
1679915100000|2023-03-27 11:05:00|9.28|7.88|9.47|8.07|9.55|8.15|9.28|7.88|0
1679915400000|2023-03-27 11:10:00|9.48|8.08|9.53|8.13|9.57|8.17|9.43|8.03|0
1679915700000|2023-03-27 11:15:00|9.51|8.11|7.94|6.54|9.75|8.35|7.94|6.54|0
1679916000000|2023-03-27 11:20:00|7.95|6.55|8.45|7.05|8.51|7.11|7.89|6.49|0
1679916300000|2023-03-27 11:25:00|8.44|7.04|8.53|7.13|8.54|7.14|8.44|7.04|0
1679916600000|2023-03-27 11:30:00|8.54|7.14|8.53|7.13|8.6|7.2|8.51|7.11|0
1679916900000|2023-03-27 11:35:00|8.52|7.12|8.47|7.07|8.56|7.16|8.4|7|0
1679917200000|2023-03-27 11:40:00|8.5|7.1|8.46|7.06|8.58|7.18|8.4|7|0
1679917500000|2023-03-27 11:45:00|8.47|7.07|8.36|6.96|8.49|7.09|8.36|6.96|0
1679917800000|2023-03-27 11:50:00|8.38|6.98|8.26|6.86|8.42|7.02|8.22|6.82|0
1679918100000|2023-03-27 11:55:00|8.27|6.87|8.4|7|8.4|7|8.25|6.85|0
1679918400000|2023-03-27 12:00:00|8.41|7.01|8.31|6.91|8.54|7.14|8.3|6.9|0
1679918700000|2023-03-27 12:05:00|8.32|6.92|8.37|6.97|8.4|7|8.25|6.85|0
1679919000000|2023-03-27 12:10:00|8.36|6.96|8.38|6.98|8.41|7.01|8.32|6.92|0
1679919300000|2023-03-27 12:15:00|8.4|7|8.24|6.84|8.4|7|8.24|6.84|0
1679919600000|2023-03-27 12:20:00|8.25|6.85|8.31|6.91|8.36|6.96|8.23|6.83|0
1679919900000|2023-03-27 12:25:00|8.33|6.93|8.26|6.86|8.38|6.98|8.23|6.83|0
1679920200000|2023-03-27 12:30:00|8.27|6.87|8.31|6.91|8.33|6.93|8.24|6.84|0
1679920500000|2023-03-27 12:35:00|8.29|6.89|8.39|6.99|8.41|7.01|8.24|6.84|0
1679920800000|2023-03-27 12:40:00|8.41|7.01|8.36|6.96|8.42|7.02|8.32|6.92|0
1679921100000|2023-03-27 12:45:00|8.37|6.97|8.3|6.9|8.41|7.01|8.28|6.88|0
1679921400000|2023-03-27 12:50:00|8.32|6.92|8.23|6.83|8.32|6.92|8.19|6.79|0
1679921700000|2023-03-27 12:55:00|8.22|6.82|8.19|6.79|8.23|6.83|8.13|6.73|0
1679922000000|2023-03-27 13:00:00|8.22|6.82|8.19|6.79|8.27|6.87|8.17|6.77|0
1679922300000|2023-03-27 13:05:00|8.17|6.77|8.25|6.85|8.3|6.9|8.17|6.77|0
1679922600000|2023-03-27 13:10:00|8.24|6.84|8.25|6.85|8.3|6.9|8.2|6.8|0
1679922900000|2023-03-27 13:15:00|8.24|6.84|8.34|6.94|8.37|6.97|8.22|6.82|0
1679923200000|2023-03-27 13:20:00|8.33|6.93|8.36|6.96|8.39|6.99|8.33|6.93|0
1679923500000|2023-03-27 13:25:00|8.34|6.94|8.26|6.86|8.34|6.94|8.23|6.83|0
1679923800000|2023-03-27 13:30:00|8.23|6.83|8.4|7|8.4|7|8.15|6.75|0
1679924100000|2023-03-27 13:35:00|8.44|7.04|7.54|6.14|8.49|7.09|7.49|6.09|0
1679924400000|2023-03-27 13:40:00|7.57|6.17|7.98|6.58|8.02|6.62|7.52|6.12|0
1679924700000|2023-03-27 13:45:00|8|6.6|8.07|6.67|8.19|6.79|7.98|6.58|0
1679925000000|2023-03-27 13:50:00|8.09|6.69|7.83|6.43|8.21|6.81|7.77|6.37|0
1679925300000|2023-03-27 13:55:00|7.85|6.45|7.79|6.39|7.96|6.56|7.59|6.19|0
1679925600000|2023-03-27 14:00:00|7.83|6.43|7.77|6.37|7.86|6.46|7.68|6.28|0
1679925900000|2023-03-27 14:05:00|7.79|6.39|7.7|6.3|7.8|6.4|7.57|6.17|0
1679926200000|2023-03-27 14:10:00|7.72|6.32|7.64|6.24|7.8|6.4|7.57|6.17|0
1679926500000|2023-03-27 14:15:00|7.61|6.21|7.56|6.16|7.86|6.46|7.34|5.94|0
1679926800000|2023-03-27 14:20:00|7.57|6.17|7.58|6.18|7.73|6.33|7.57|6.17|0
1679927100000|2023-03-27 14:25:00|7.55|6.15|7.37|5.97|7.57|6.17|7.34|5.94|0
1679927400000|2023-03-27 14:30:00|7.35|5.95|7.73|6.33|7.93|6.53|7.08|5.68|0
1679927700000|2023-03-27 14:35:00|7.7|6.3|7.76|6.36|7.79|6.39|7.59|6.19|0
1679928000000|2023-03-27 14:40:00|7.81|6.41|7.64|6.24|7.81|6.41|7.63|6.23|0
1679928300000|2023-03-27 14:45:00|7.63|6.23|7.75|6.35|7.84|6.44|7.56|6.16|0
1679928600000|2023-03-27 14:50:00|7.77|6.37|7.9|6.5|7.92|6.52|7.74|6.34|0
1679928900000|2023-03-27 14:55:00|7.87|6.47|7.55|6.15|7.99|6.59|7.55|6.15|0
1679929200000|2023-03-27 15:00:00|7.58|6.18|7.57|6.17|7.72|6.32|7.5|6.1|0
1679929500000|2023-03-27 15:05:00|7.56|6.16|7.43|6.03|7.6|6.2|7.42|6.02|0
1679929800000|2023-03-27 15:10:00|7.42|6.02|7.6|6.2|7.61|6.21|7.36|5.96|0
1679930100000|2023-03-27 15:15:00|7.57|6.17|7.36|5.96|7.58|6.18|7.33|5.93|0
1679930400000|2023-03-27 15:20:00|7.37|5.97|7.52|6.12|7.58|6.18|7.37|5.97|0
1679930700000|2023-03-27 15:25:00|7.53|6.13|7.67|6.27|7.71|6.31|7.52|6.12|0
1679931000000|2023-03-27 15:30:00|7.66|6.26|7.72|6.32|7.79|6.39|7.65|6.25|0
1679931300000|2023-03-27 15:35:00|7.73|6.33|7.73|6.33|7.77|6.37|7.61|6.21|0
1679931600000|2023-03-27 15:40:00|7.72|6.32|7.63|6.23|7.73|6.33|7.52|6.12|0
1679931900000|2023-03-27 15:45:00|7.61|6.21|7.69|6.29|7.72|6.32|7.59|6.19|0
1679932200000|2023-03-27 15:50:00|7.67|6.27|7.46|6.06|7.74|6.34|7.43|6.03|0
1679932500000|2023-03-27 15:55:00|7.45|6.05|7.38|5.98|7.46|6.06|7.21|5.81|0
1679932800000|2023-03-27 16:00:00|7.35|5.95|7.53|6.13|7.55|6.15|7.33|5.93|0
1679933100000|2023-03-27 16:05:00|7.52|6.12|7.31|5.91|7.52|6.12|7.22|5.82|0
1679933400000|2023-03-27 16:10:00|7.35|5.95|7.43|6.03|7.45|6.05|7.28|5.88|0
1679933700000|2023-03-27 16:15:00|7.44|6.04|7.63|6.23|7.67|6.27|7.4|6|0
1679934000000|2023-03-27 16:20:00|7.64|6.24|7.78|6.38|7.78|6.38|7.63|6.23|0
1679934300000|2023-03-27 16:25:00|7.77|6.37|7.91|6.51|7.92|6.52|7.27|5.87|0
1679934600000|2023-03-27 16:30:00|7.92|6.52|7.74|6.34|7.97|6.57|7.74|6.34|0
1679934900000|2023-03-27 16:35:00|7.75|6.35|7.71|6.31|7.81|6.41|7.66|6.26|0
1679935200000|2023-03-27 16:40:00|7.72|6.32|7.68|6.28|7.72|6.32|7.58|6.18|0
1679935500000|2023-03-27 16:45:00|7.7|6.3|7.76|6.36|7.79|6.39|7.61|6.21|0
1679935800000|2023-03-27 16:50:00|7.75|6.35|7.73|6.33|7.85|6.45|7.66|6.26|0
1679936100000|2023-03-27 16:55:00|7.72|6.32|7.73|6.33|7.75|6.35|7.64|6.24|0
1679936400000|2023-03-27 17:00:00|7.72|6.32|7.89|6.49|7.94|6.54|7.67|6.27|0
1679936700000|2023-03-27 17:05:00|7.88|6.48|7.81|6.41|7.96|6.56|7.76|6.36|0
1679937000000|2023-03-27 17:10:00|7.8|6.4|7.68|6.28|7.82|6.42|7.62|6.22|0
1679937300000|2023-03-27 17:15:00|7.66|6.26|7.76|6.36|7.76|6.36|7.55|6.15|0
1679937600000|2023-03-27 17:20:00|7.75|6.35|7.68|6.28|8.04|6.64|7.64|6.24|0
1679937900000|2023-03-27 17:25:00|7.67|6.27|7.74|6.34|7.76|6.36|7.65|6.25|0
1679938200000|2023-03-27 17:30:00|7.75|6.35|7.81|6.41|7.85|6.45|7.7|6.3|0
1679938500000|2023-03-27 17:35:00|7.79|6.39|7.72|6.32|7.81|6.41|7.69|6.29|0
1679938800000|2023-03-27 17:40:00|7.73|6.33|7.88|6.48|7.88|6.48|7.73|6.33|0
1679939100000|2023-03-27 17:45:00|7.89|6.49|7.9|6.5|7.98|6.58|7.82|6.42|0
1679939400000|2023-03-27 17:50:00|7.89|6.49|7.69|6.29|7.92|6.52|7.69|6.29|0
1679939700000|2023-03-27 17:55:00|7.68|6.28|7.66|6.26|7.77|6.37|7.64|6.24|0
1679940000000|2023-03-27 18:00:00|7.65|6.25|7.5|6.1|7.68|6.28|7.49|6.09|0
1679940300000|2023-03-27 18:05:00|7.49|6.09|7.54|6.14|7.54|6.14|7.45|6.05|0
1679940600000|2023-03-27 18:10:00|7.52|6.12|7.7|6.3|7.7|6.3|7.52|6.12|0
1679940900000|2023-03-27 18:15:00|7.67|6.27|7.77|6.37|7.77|6.37|7.64|6.24|0
1679941200000|2023-03-27 18:20:00|7.76|6.36|7.84|6.44|7.92|6.52|7.74|6.34|0
1679941500000|2023-03-27 18:25:00|7.86|6.46|7.91|6.51|8.02|6.62|7.86|6.46|0
1679941800000|2023-03-27 18:30:00|7.92|6.52|7.6|6.2|7.96|6.56|7.53|6.13|0
1679942100000|2023-03-27 18:35:00|7.59|6.19|7.69|6.29|7.78|6.38|7.58|6.18|0
1679942400000|2023-03-27 18:40:00|7.67|6.27|7.65|6.25|7.72|6.32|7.61|6.21|0
1679942700000|2023-03-27 18:45:00|7.68|6.28|7.7|6.3|7.78|6.38|7.59|6.19|0
1679943000000|2023-03-27 18:50:00|7.72|6.32|7.66|6.26|7.76|6.36|7.62|6.22|0
1679943300000|2023-03-27 18:55:00|7.68|6.28|7.82|6.42|7.82|6.42|7.68|6.28|0
1679943600000|2023-03-27 19:00:00|7.81|6.41|7.7|6.3|7.91|6.51|7.66|6.26|0
1679943900000|2023-03-27 19:05:00|7.69|6.29|7.53|6.13|7.71|6.31|7.51|6.11|0
1679944200000|2023-03-27 19:10:00|7.54|6.14|7.59|6.19|7.61|6.21|7.49|6.09|0
1679944500000|2023-03-27 19:15:00|7.57|6.17|7.5|6.1|7.64|6.24|7.48|6.08|0
1679944800000|2023-03-27 19:20:00|7.52|6.12|7.6|6.2|7.61|6.21|7.42|6.02|0
1679945100000|2023-03-27 19:25:00|7.58|6.18|7.64|6.24|7.7|6.3|7.55|6.15|0
1679945400000|2023-03-27 19:30:00|7.63|6.23|7.56|6.16|7.71|6.31|7.48|6.08|0
1679945700000|2023-03-27 19:35:00|7.57|6.17|7.37|5.97|7.63|6.23|7.24|5.84|0
1679946000000|2023-03-27 19:40:00|7.38|5.98|7.37|5.97|7.48|6.08|7.3|5.9|0
1679946300000|2023-03-27 19:45:00|7.34|5.94|7.21|5.81|7.39|5.99|7.2|5.8|0
1679946600000|2023-03-27 19:50:00|7.15|5.75|7.23|5.83|7.34|5.94|7.04|5.64|0
1679946900000|2023-03-27 19:55:00|7.2|5.8|7.42|6.02|7.42|6.02|6.93|5.53|0
1679947200000|2023-03-27 20:00:00|7.47|6.07|7.63|6.23|7.65|6.25|7.47|6.07|0
1679947500000|2023-03-27 20:05:00|7.65|6.25|7.57|6.17|7.65|6.25|7.55|6.15|0
1679947800000|2023-03-27 20:10:00|7.58|6.18|7.61|6.21|7.62|6.22|7.55|6.15|0
1679948100000|2023-03-27 20:15:00|7.71|6.11|7.7|6.1|7.73|6.13|7.69|6.09|0
1679948400000|2023-03-27 20:20:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1679948700000|2023-03-27 20:25:00|7.73|6.13|7.73|6.13|7.74|6.14|7.7|6.1|0
1679949000000|2023-03-27 20:30:00|7.74|6.14|7.78|6.18|7.78|6.18|7.72|6.12|0
1679949300000|2023-03-27 20:35:00|7.77|6.17|7.76|6.16|7.78|6.18|7.74|6.14|0
1679949600000|2023-03-27 20:40:00|7.77|6.17|7.8|6.2|7.8|6.2|7.76|6.16|0
1679949900000|2023-03-27 20:45:00|7.79|6.19|7.85|6.25|7.85|6.25|7.78|6.18|0
1679950200000|2023-03-27 20:50:00|7.84|6.24|7.82|6.22|7.84|6.24|7.8|6.2|0
1679950500000|2023-03-27 20:55:00|7.81|6.21|7.84|6.24|7.84|6.24|7.8|6.2|0
1679950800000|2023-03-27 21:00:00|7.83|6.23|7.81|6.21|7.83|6.23|7.81|6.21|0
1679951400000|2023-03-27 21:10:00|7.83|6.23|7.8|6.2|7.83|6.23|7.8|6.2|0
1679952000000|2023-03-27 21:20:00|7.83|6.23|7.83|6.23|7.86|6.26|7.83|6.23|0
1679952300000|2023-03-27 21:25:00|7.84|6.24|7.83|6.23|7.84|6.24|7.83|6.23|0
1679952600000|2023-03-27 21:30:00|7.82|6.22|7.83|6.23|7.85|6.25|7.82|6.22|0
1679953800000|2023-03-27 21:50:00|7.84|6.24|7.83|6.23|7.85|6.25|7.83|6.23|0
1679954100000|2023-03-27 21:55:00|7.84|6.24|7.82|6.22|7.84|6.24|7.81|6.21|0
1679954400000|2023-03-27 22:00:00|7.76|6.16|7.75|6.15|7.77|6.17|7.71|6.11|0
1679954700000|2023-03-27 22:05:00|7.76|6.16|7.73|6.13|7.76|6.16|7.7|6.1|0
1679955000000|2023-03-27 22:10:00|7.74|6.14|7.71|6.11|7.76|6.16|7.71|6.11|0
1679955300000|2023-03-27 22:15:00|7.7|6.1|7.69|6.09|7.71|6.11|7.68|6.08|0
1679955600000|2023-03-27 22:20:00|7.7|6.1|7.68|6.08|7.71|6.11|7.68|6.08|0
1679955900000|2023-03-27 22:25:00|7.67|6.07|7.7|6.1|7.7|6.1|7.67|6.07|0
1679956200000|2023-03-27 22:30:00|7.69|6.09|7.66|6.06|7.69|6.09|7.62|6.02|0
1679956500000|2023-03-27 22:35:00|7.67|6.07|7.67|6.07|7.67|6.07|7.64|6.04|0
1679956800000|2023-03-27 22:40:00|7.66|6.06|7.7|6.1|7.71|6.11|7.65|6.05|0
1679957100000|2023-03-27 22:45:00|7.69|6.09|7.71|6.11|7.72|6.12|7.69|6.09|0
1679957400000|2023-03-27 22:50:00|7.72|6.12|7.76|6.16|7.77|6.17|7.71|6.11|0
1679957700000|2023-03-27 22:55:00|7.75|6.15|7.78|6.18|7.79|6.19|7.75|6.15|0
1679958000000|2023-03-27 23:00:00|7.79|6.19|7.77|6.17|7.81|6.21|7.76|6.16|0
1679958300000|2023-03-27 23:05:00|7.78|6.18|7.78|6.18|7.79|6.19|7.76|6.16|0
1679958600000|2023-03-27 23:10:00|7.79|6.19|7.8|6.2|7.83|6.23|7.78|6.18|0
1679958900000|2023-03-27 23:15:00|7.81|6.21|7.78|6.18|7.83|6.23|7.78|6.18|0
1679959200000|2023-03-27 23:20:00|7.79|6.19|7.79|6.19|7.81|6.21|7.78|6.18|0
1679959500000|2023-03-27 23:25:00|7.8|6.2|7.8|6.2|7.82|6.22|7.79|6.19|0
1679959800000|2023-03-27 23:30:00|7.81|6.21|7.79|6.19|7.85|6.25|7.79|6.19|0
1679960100000|2023-03-27 23:35:00|7.8|6.2|7.8|6.2|7.82|6.22|7.79|6.19|0
1679960400000|2023-03-27 23:40:00|7.81|6.21|7.79|6.19|7.81|6.21|7.78|6.18|0
1679960700000|2023-03-27 23:45:00|7.78|6.18|7.81|6.21|7.81|6.21|7.77|6.17|0
1679961000000|2023-03-27 23:50:00|7.82|6.22|7.79|6.19|7.83|6.23|7.77|6.17|0
1679961300000|2023-03-27 23:55:00|7.78|6.18|7.83|6.23|7.86|6.26|7.78|6.18|0
1679961600000|2023-03-28 00:00:00|7.82|6.22|7.73|6.13|7.85|6.25|7.71|6.11|0
1679961900000|2023-03-28 00:05:00|7.72|6.12|7.71|6.11|7.72|6.12|7.66|6.06|0
1679962200000|2023-03-28 00:10:00|7.72|6.12|7.72|6.12|7.77|6.17|7.69|6.09|0
1679962500000|2023-03-28 00:15:00|7.7|6.1|7.66|6.06|7.72|6.12|7.62|6.02|0
1679962800000|2023-03-28 00:20:00|7.67|6.07|7.67|6.07|7.67|6.07|7.64|6.04|0
1679963100000|2023-03-28 00:25:00|7.66|6.06|7.66|6.06|7.72|6.12|7.65|6.05|0
1679963400000|2023-03-28 00:30:00|7.65|6.05|7.67|6.07|7.68|6.08|7.65|6.05|0
1679963700000|2023-03-28 00:35:00|7.66|6.06|7.7|6.1|7.71|6.11|7.66|6.06|0
1679964000000|2023-03-28 00:40:00|7.69|6.09|7.7|6.1|7.74|6.14|7.69|6.09|0
1679964300000|2023-03-28 00:45:00|7.71|6.11|7.67|6.07|7.71|6.11|7.64|6.04|0
1679964600000|2023-03-28 00:50:00|7.66|6.06|7.7|6.1|7.7|6.1|7.64|6.04|0
1679964900000|2023-03-28 00:55:00|7.69|6.09|7.71|6.11|7.73|6.13|7.69|6.09|0
1679965200000|2023-03-28 01:00:00|7.7|6.1|7.72|6.12|7.74|6.14|7.68|6.08|0
1679965500000|2023-03-28 01:05:00|7.74|6.14|7.81|6.21|7.83|6.23|7.72|6.12|0
1679965800000|2023-03-28 01:10:00|7.82|6.22|7.7|6.1|7.82|6.22|7.69|6.09|0
1679966100000|2023-03-28 01:15:00|7.71|6.11|7.65|6.05|7.72|6.12|7.65|6.05|0
1679966400000|2023-03-28 01:20:00|7.67|6.07|7.65|6.05|7.68|6.08|7.63|6.03|0
1679966700000|2023-03-28 01:25:00|7.67|6.07|7.69|6.09|7.7|6.1|7.67|6.07|0
1679967000000|2023-03-28 01:30:00|7.68|6.08|7.77|6.17|7.83|6.23|7.68|6.08|0
1679967300000|2023-03-28 01:35:00|7.76|6.16|7.72|6.12|7.77|6.17|7.72|6.12|0
1679967600000|2023-03-28 01:40:00|7.71|6.11|7.61|6.01|7.71|6.11|7.57|5.97|0
1679967900000|2023-03-28 01:45:00|7.6|6|7.61|6.01|7.63|6.03|7.58|5.98|0
1679968200000|2023-03-28 01:50:00|7.62|6.02|7.62|6.02|7.63|6.03|7.58|5.98|0
1679968500000|2023-03-28 01:55:00|7.61|6.01|7.58|5.98|7.64|6.04|7.57|5.97|0
1679968800000|2023-03-28 02:00:00|7.57|5.97|7.58|5.98|7.59|5.99|7.54|5.94|0
1679969100000|2023-03-28 02:05:00|7.57|5.97|7.57|5.97|7.62|6.02|7.56|5.96|0
1679969400000|2023-03-28 02:10:00|7.56|5.96|7.54|5.94|7.58|5.98|7.53|5.93|0
1679969700000|2023-03-28 02:15:00|7.53|5.93|7.56|5.96|7.58|5.98|7.51|5.91|0
1679970000000|2023-03-28 02:20:00|7.57|5.97|7.59|5.99|7.62|6.02|7.56|5.96|0
1679970300000|2023-03-28 02:25:00|7.6|6|7.59|5.99|7.61|6.01|7.58|5.98|0
1679970600000|2023-03-28 02:30:00|7.58|5.98|7.63|6.03|7.65|6.05|7.58|5.98|0
1679970900000|2023-03-28 02:35:00|7.64|6.04|7.6|6|7.64|6.04|7.6|6|0
1679971200000|2023-03-28 02:40:00|7.61|6.01|7.63|6.03|7.63|6.03|7.59|5.99|0
1679971500000|2023-03-28 02:45:00|7.61|6.01|7.65|6.05|7.66|6.06|7.6|6|0
1679971800000|2023-03-28 02:50:00|7.64|6.04|7.74|6.14|7.76|6.16|7.6|6|0
1679972100000|2023-03-28 02:55:00|7.73|6.13|7.73|6.13|7.77|6.17|7.66|6.06|0
1679972400000|2023-03-28 03:00:00|7.74|6.14|7.73|6.13|7.76|6.16|7.72|6.12|0
1679972700000|2023-03-28 03:05:00|7.74|6.14|7.77|6.17|7.78|6.18|7.73|6.13|0
1679973000000|2023-03-28 03:10:00|7.78|6.18|7.77|6.17|7.8|6.2|7.76|6.16|0
1679973300000|2023-03-28 03:15:00|7.78|6.18|7.75|6.15|7.78|6.18|7.74|6.14|0
1679973600000|2023-03-28 03:20:00|7.76|6.16|7.76|6.16|7.76|6.16|7.74|6.14|0
1679973900000|2023-03-28 03:25:00|7.77|6.17|7.76|6.16|7.77|6.17|7.75|6.15|0
1679974200000|2023-03-28 03:30:00|7.77|6.17|7.76|6.16|7.78|6.18|7.76|6.16|0
1679974500000|2023-03-28 03:35:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1679974800000|2023-03-28 03:40:00|7.76|6.16|7.75|6.15|7.76|6.16|7.74|6.14|0
1679975100000|2023-03-28 03:45:00|7.74|6.14|7.76|6.16|7.77|6.17|7.74|6.14|0
1679975400000|2023-03-28 03:50:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1679975700000|2023-03-28 03:55:00|7.76|6.16|7.75|6.15|7.76|6.16|7.72|6.12|0
1679976000000|2023-03-28 04:00:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1679976300000|2023-03-28 04:05:00|7.75|6.15|7.75|6.15|7.77|6.17|7.75|6.15|0
1679976600000|2023-03-28 04:10:00|7.76|6.16|7.72|6.12|7.76|6.16|7.7|6.1|0
1679976900000|2023-03-28 04:15:00|7.73|6.13|7.73|6.13|7.75|6.15|7.72|6.12|0
1679977200000|2023-03-28 04:20:00|7.74|6.14|7.72|6.12|7.74|6.14|7.71|6.11|0
1679977500000|2023-03-28 04:25:00|7.71|6.11|7.72|6.12|7.73|6.13|7.71|6.11|0
1679977800000|2023-03-28 04:30:00|7.71|6.11|7.72|6.12|7.72|6.12|7.7|6.1|0
1679978100000|2023-03-28 04:35:00|7.71|6.11|7.69|6.09|7.72|6.12|7.67|6.07|0
1679978400000|2023-03-28 04:40:00|7.7|6.1|7.72|6.12|7.73|6.13|7.69|6.09|0
1679978700000|2023-03-28 04:45:00|7.71|6.11|7.72|6.12|7.72|6.12|7.71|6.11|0
1679979000000|2023-03-28 04:50:00|7.71|6.11|7.71|6.11|7.72|6.12|7.7|6.1|0
1679979300000|2023-03-28 04:55:00|7.72|6.12|7.71|6.11|7.72|6.12|7.7|6.1|0
1679979600000|2023-03-28 05:00:00|8.27|6.11|8.3|6.13|8.3|6.13|8.25|6.1|0
1679979900000|2023-03-28 05:05:00|8.28|6.12|8.28|6.12|8.3|6.13|8.26|6.1|0
1679980200000|2023-03-28 05:10:00|8.27|6.11|8.32|6.15|8.32|6.15|8.27|6.11|0
1679980500000|2023-03-28 05:15:00|7.74|6.14|7.65|6.05|7.74|6.14|7.65|6.05|0
1679980800000|2023-03-28 05:20:00|7.64|6.04|7.64|6.04|7.67|6.07|7.62|6.02|0
1679981100000|2023-03-28 05:25:00|7.65|6.05|7.66|6.06|7.66|6.06|7.6|6|0
1679981400000|2023-03-28 05:30:00|7.65|6.05|7.66|6.06|7.66|6.06|7.62|6.02|0
1679981700000|2023-03-28 05:35:00|7.67|6.07|7.67|6.07|7.67|6.07|7.64|6.04|0
1679982000000|2023-03-28 05:40:00|7.68|6.08|7.68|6.08|7.72|6.12|7.68|6.08|0
1679982300000|2023-03-28 05:45:00|7.69|6.09|7.7|6.1|7.72|6.12|7.67|6.07|0
1679982600000|2023-03-28 05:50:00|7.71|6.11|7.73|6.13|7.75|6.15|7.7|6.1|0
1679982900000|2023-03-28 05:55:00|7.72|6.12|7.73|6.13|7.73|6.13|7.69|6.09|0
1679983200000|2023-03-28 06:00:00|7.74|6.14|7.79|6.19|7.8|6.2|7.73|6.13|0
1679983500000|2023-03-28 06:05:00|7.68|6.28|7.78|6.38|7.8|6.4|7.68|6.28|0
1679983800000|2023-03-28 06:10:00|7.79|6.39|7.81|6.41|7.86|6.46|7.78|6.38|0
1679984100000|2023-03-28 06:15:00|7.84|6.44|7.78|6.38|7.84|6.44|7.76|6.36|0
1679984400000|2023-03-28 06:20:00|7.79|6.39|7.82|6.42|7.83|6.43|7.79|6.39|0
1679984700000|2023-03-28 06:25:00|7.81|6.41|7.85|6.45|7.86|6.46|7.8|6.4|0
1679985000000|2023-03-28 06:30:00|7.84|6.44|7.85|6.45|7.88|6.48|7.8|6.4|0
1679985300000|2023-03-28 06:35:00|7.86|6.46|7.87|6.47|7.91|6.51|7.83|6.43|0
1679985600000|2023-03-28 06:40:00|7.88|6.48|7.88|6.48|7.92|6.52|7.86|6.46|0
1679985900000|2023-03-28 06:45:00|7.87|6.47|7.88|6.48|7.93|6.53|7.85|6.45|0
1679986200000|2023-03-28 06:50:00|7.87|6.47|7.88|6.48|7.9|6.5|7.86|6.46|0
1679986500000|2023-03-28 06:55:00|7.86|6.46|7.88|6.48|7.9|6.5|7.83|6.43|0
1679986800000|2023-03-28 07:00:00|7.87|6.47|8.04|6.64|8.1|6.7|7.87|6.47|0
1679987100000|2023-03-28 07:05:00|8.02|6.62|7.95|6.55|8.05|6.65|7.9|6.5|0
1679987400000|2023-03-28 07:10:00|7.94|6.54|7.77|6.37|7.99|6.59|7.76|6.36|0
1679987700000|2023-03-28 07:15:00|7.78|6.38|7.77|6.37|7.82|6.42|7.71|6.31|0
1679988000000|2023-03-28 07:20:00|7.75|6.35|7.68|6.28|7.76|6.36|7.59|6.19|0
1679988300000|2023-03-28 07:25:00|7.67|6.27|7.67|6.27|7.7|6.3|7.62|6.22|0
1679988600000|2023-03-28 07:30:00|7.65|6.25|7.68|6.28|7.68|6.28|7.6|6.2|0
1679988900000|2023-03-28 07:35:00|7.67|6.27|7.81|6.41|7.81|6.41|7.67|6.27|0
1679989200000|2023-03-28 07:40:00|7.79|6.39|7.75|6.35|7.84|6.44|7.75|6.35|0
1679989500000|2023-03-28 07:45:00|7.76|6.36|7.68|6.28|7.79|6.39|7.68|6.28|0
1679989800000|2023-03-28 07:50:00|7.66|6.26|7.54|6.14|7.68|6.28|7.48|6.08|0
1679990100000|2023-03-28 07:55:00|7.55|6.15|7.46|6.06|7.61|6.21|7.4|6|0
1679990400000|2023-03-28 08:00:00|7.45|6.05|7.43|6.03|7.5|6.1|7.39|5.99|0
1679990700000|2023-03-28 08:05:00|7.42|6.02|7.51|6.11|7.54|6.14|7.4|6|0
1679991000000|2023-03-28 08:10:00|7.52|6.12|7.47|6.07|7.55|6.15|7.47|6.07|0
1679991300000|2023-03-28 08:15:00|7.48|6.08|7.47|6.07|7.51|6.11|7.42|6.02|0
1679991600000|2023-03-28 08:20:00|7.46|6.06|7.45|6.05|7.51|6.11|7.35|5.95|0
1679991900000|2023-03-28 08:25:00|7.47|6.07|7.42|6.02|7.48|6.08|7.42|6.02|0
1679992200000|2023-03-28 08:30:00|7.41|6.01|7.41|6.01|7.48|6.08|7.39|5.99|0
1679992500000|2023-03-28 08:35:00|7.42|6.02|7.33|5.93|7.42|6.02|7.33|5.93|0
1679992800000|2023-03-28 08:40:00|7.32|5.92|7.34|5.94|7.34|5.94|7.26|5.86|0
1679993100000|2023-03-28 08:45:00|7.33|5.93|7.27|5.87|7.39|5.99|7.26|5.86|0
1679993400000|2023-03-28 08:50:00|7.28|5.88|7.36|5.96|7.38|5.98|7.26|5.86|0
1679993700000|2023-03-28 08:55:00|7.35|5.95|7.31|5.91|7.42|6.02|7.31|5.91|0
1679994000000|2023-03-28 09:00:00|7.28|5.88|7.37|5.97|7.38|5.98|7.28|5.88|0
1679994300000|2023-03-28 09:05:00|7.36|5.96|7.31|5.91|7.4|6|7.29|5.89|0
1679994600000|2023-03-28 09:10:00|7.32|5.92|7.34|5.94|7.35|5.95|7.25|5.85|0
1679994900000|2023-03-28 09:15:00|7.35|5.95|7.38|5.98|7.41|6.01|7.32|5.92|0
1679995200000|2023-03-28 09:20:00|7.37|5.97|7.37|5.97|7.39|5.99|7.34|5.94|0
1679995500000|2023-03-28 09:25:00|7.36|5.96|7.36|5.96|7.36|5.96|7.33|5.93|0
1679995800000|2023-03-28 09:30:00|7.35|5.95|7.35|5.95|7.36|5.96|7.3|5.9|0
1679996100000|2023-03-28 09:35:00|7.36|5.96|7.27|5.87|7.38|5.98|7.26|5.86|0
1679996400000|2023-03-28 09:40:00|7.26|5.86|7.24|5.84|7.29|5.89|7.24|5.84|0
1679996700000|2023-03-28 09:45:00|7.19|5.79|7.17|5.77|7.2|5.8|7.13|5.73|0
1679997000000|2023-03-28 09:50:00|7.18|5.78|7.25|5.85|7.25|5.85|7.18|5.78|0
1679997300000|2023-03-28 09:55:00|7.26|5.86|7.16|5.76|7.26|5.86|7.15|5.75|0
1679997600000|2023-03-28 10:00:00|7.15|5.75|7.19|5.79|7.21|5.81|7.14|5.74|0
1679997900000|2023-03-28 10:05:00|7.18|5.78|7.13|5.73|7.2|5.8|7.09|5.69|0
1679998200000|2023-03-28 10:10:00|7.14|5.74|7.17|5.77|7.19|5.79|7.14|5.74|0
1679998500000|2023-03-28 10:15:00|7.16|5.76|7.19|5.79|7.21|5.81|7.16|5.76|0
1679998800000|2023-03-28 10:20:00|7.2|5.8|7.18|5.78|7.22|5.82|7.18|5.78|0
1679999100000|2023-03-28 10:25:00|7.17|5.77|7.16|5.76|7.19|5.79|7.11|5.71|0
1679999400000|2023-03-28 10:30:00|7.15|5.75|7.1|5.7|7.15|5.75|7.08|5.68|0
1679999700000|2023-03-28 10:35:00|7.09|5.69|7.1|5.7|7.11|5.71|7.08|5.68|0
1680000000000|2023-03-28 10:40:00|7.11|5.71|7.08|5.68|7.11|5.71|7.04|5.64|0
1680000300000|2023-03-28 10:45:00|7.07|5.67|7.01|5.61|7.08|5.68|6.99|5.59|0
1680000600000|2023-03-28 10:50:00|7|5.6|7|5.6|7.04|5.64|7|5.6|0
1680000900000|2023-03-28 10:55:00|7.01|5.61|7.09|5.69|7.09|5.69|7|5.6|0
1680001200000|2023-03-28 11:00:00|7.1|5.7|7.19|5.79|7.2|5.8|7.1|5.7|0
1680001500000|2023-03-28 11:05:00|7.18|5.78|7.11|5.71|7.2|5.8|7.07|5.67|0
1680001800000|2023-03-28 11:10:00|7.1|5.7|7.15|5.75|7.18|5.78|7.1|5.7|0
1680002100000|2023-03-28 11:15:00|7.14|5.74|7.26|5.86|7.26|5.86|7.12|5.72|0
1680002400000|2023-03-28 11:20:00|7.25|5.85|7.28|5.88|7.3|5.9|7.24|5.84|0
1680002700000|2023-03-28 11:25:00|7.3|5.9|7.35|5.95|7.38|5.98|7.3|5.9|0
1680003000000|2023-03-28 11:30:00|7.36|5.96|7.36|5.96|7.41|6.01|7.32|5.92|0
1680003300000|2023-03-28 11:35:00|7.37|5.97|7.36|5.96|7.38|5.98|7.35|5.95|0
1680003600000|2023-03-28 11:40:00|7.35|5.95|7.35|5.95|7.38|5.98|7.32|5.92|0
1680003900000|2023-03-28 11:45:00|7.34|5.94|7.43|6.03|7.43|6.03|7.33|5.93|0
1680004200000|2023-03-28 11:50:00|7.42|6.02|7.32|5.92|7.43|6.03|7.32|5.92|0
1680004500000|2023-03-28 11:55:00|7.33|5.93|7.27|5.87|7.34|5.94|7.27|5.87|0
1680004800000|2023-03-28 12:00:00|7.28|5.88|7.22|5.82|7.3|5.9|7.19|5.79|0
1680005100000|2023-03-28 12:05:00|7.23|5.83|7.25|5.85|7.27|5.87|7.18|5.78|0
1680005400000|2023-03-28 12:10:00|7.24|5.84|7.33|5.93|7.33|5.93|7.24|5.84|0
1680005700000|2023-03-28 12:15:00|7.34|5.94|7.26|5.86|7.36|5.96|7.21|5.81|0
1680006000000|2023-03-28 12:20:00|7.28|5.88|7.26|5.86|7.29|5.89|7.21|5.81|0
1680006300000|2023-03-28 12:25:00|7.25|5.85|7.15|5.75|7.26|5.86|7.13|5.73|0
1680006600000|2023-03-28 12:30:00|7.14|5.74|7.03|5.63|7.17|5.77|7.02|5.62|0
1680006900000|2023-03-28 12:35:00|7.02|5.62|6.99|5.59|7.03|5.63|6.94|5.54|0
1680007200000|2023-03-28 12:40:00|7|5.6|6.95|5.55|7.01|5.61|6.9|5.5|0
1680007500000|2023-03-28 12:45:00|6.93|5.53|6.98|5.58|7.03|5.63|6.91|5.51|0
1680007800000|2023-03-28 12:50:00|6.97|5.57|6.94|5.54|7.02|5.62|6.92|5.52|0
1680008100000|2023-03-28 12:55:00|6.93|5.53|6.98|5.58|6.99|5.59|6.93|5.53|0
1680008400000|2023-03-28 13:00:00|6.99|5.59|7.06|5.66|7.08|5.68|6.96|5.56|0
1680008700000|2023-03-28 13:05:00|7.05|5.65|7.08|5.68|7.09|5.69|7.02|5.62|0
1680009000000|2023-03-28 13:10:00|7.07|5.67|6.97|5.57|7.08|5.68|6.93|5.53|0
1680009300000|2023-03-28 13:15:00|6.98|5.58|6.98|5.58|7.03|5.63|6.96|5.56|0
1680009600000|2023-03-28 13:20:00|6.99|5.59|6.99|5.59|7|5.6|6.94|5.54|0
1680009900000|2023-03-28 13:25:00|6.98|5.58|7.08|5.68|7.09|5.69|6.92|5.52|0
1680010200000|2023-03-28 13:30:00|7.07|5.67|7.25|5.85|7.28|5.88|6.91|5.51|0
1680010500000|2023-03-28 13:35:00|7.26|5.86|7.29|5.89|7.33|5.93|7.16|5.76|0
1680010800000|2023-03-28 13:40:00|7.28|5.88|7.18|5.78|7.35|5.95|7.03|5.63|0
1680011100000|2023-03-28 13:45:00|7.19|5.79|7.25|5.85|7.33|5.93|7.13|5.73|0
1680011400000|2023-03-28 13:50:00|7.26|5.86|7.36|5.96|7.36|5.96|7.11|5.71|0
1680011700000|2023-03-28 13:55:00|7.37|5.97|7.15|5.75|7.37|5.97|7.08|5.68|0
1680012000000|2023-03-28 14:00:00|7.13|5.73|7.26|5.86|7.33|5.93|6.98|5.58|0
1680012300000|2023-03-28 14:05:00|7.27|5.87|7.41|6.01|7.47|6.07|7.25|5.85|0
1680012600000|2023-03-28 14:10:00|7.43|6.03|7.46|6.06|7.55|6.15|7.4|6|0
1680012900000|2023-03-28 14:15:00|7.47|6.07|7.09|5.69|7.58|6.18|7.08|5.68|0
1680013200000|2023-03-28 14:20:00|7.1|5.7|6.95|5.55|7.13|5.73|6.9|5.5|0
1680013500000|2023-03-28 14:25:00|6.94|5.54|6.93|5.53|6.98|5.58|6.81|5.41|0
1680013800000|2023-03-28 14:30:00|6.94|5.54|6.39|4.99|6.94|5.54|6.38|4.98|0
1680014100000|2023-03-28 14:35:00|6.38|4.98|6.48|5.08|6.56|5.16|6.38|4.98|0
1680014400000|2023-03-28 14:40:00|6.49|5.09|6.48|5.08|6.53|5.13|6.41|5.01|0
1680014700000|2023-03-28 14:45:00|6.47|5.07|6.58|5.18|6.6|5.2|6.47|5.07|0
1680015000000|2023-03-28 14:50:00|6.57|5.17|6.5|5.1|6.6|5.2|6.49|5.09|0
1680015300000|2023-03-28 14:55:00|6.49|5.09|6.47|5.07|6.57|5.17|6.42|5.02|0
1680015600000|2023-03-28 15:00:00|6.48|5.08|6.66|5.26|6.73|5.33|6.45|5.05|0
1680015900000|2023-03-28 15:05:00|6.69|5.29|6.65|5.25|6.77|5.37|6.65|5.25|0
1680016200000|2023-03-28 15:10:00|6.62|5.22|6.72|5.32|6.72|5.32|6.59|5.19|0
1680016500000|2023-03-28 15:15:00|6.73|5.33|6.81|5.41|6.85|5.45|6.73|5.33|0
1680016800000|2023-03-28 15:20:00|6.8|5.4|6.81|5.41|6.91|5.51|6.76|5.36|0
1680017100000|2023-03-28 15:25:00|6.83|5.43|6.89|5.49|6.93|5.53|6.75|5.35|0
1680017400000|2023-03-28 15:30:00|6.88|5.48|6.89|5.49|6.99|5.59|6.86|5.46|0
1680017700000|2023-03-28 15:35:00|6.88|5.48|7.02|5.62|7.05|5.65|6.85|5.45|0
1680018000000|2023-03-28 15:40:00|7.03|5.63|6.92|5.52|7.06|5.66|6.91|5.51|0
1680018300000|2023-03-28 15:45:00|6.93|5.53|6.85|5.45|6.97|5.57|6.82|5.42|0
1680018600000|2023-03-28 15:50:00|6.84|5.44|6.96|5.56|6.97|5.57|6.84|5.44|0
1680018900000|2023-03-28 15:55:00|6.95|5.55|7|5.6|7|5.6|6.92|5.52|0
1680019200000|2023-03-28 16:00:00|7.01|5.61|6.93|5.53|7.04|5.64|6.92|5.52|0
1680019500000|2023-03-28 16:05:00|6.92|5.52|6.86|5.46|6.93|5.53|6.85|5.45|0
1680019800000|2023-03-28 16:10:00|6.87|5.47|6.85|5.45|6.89|5.49|6.75|5.35|0
1680020100000|2023-03-28 16:15:00|6.86|5.46|6.73|5.33|6.89|5.49|6.65|5.25|0
1680020400000|2023-03-28 16:20:00|6.74|5.34|6.76|5.36|6.82|5.42|6.7|5.3|0
1680020700000|2023-03-28 16:25:00|6.77|5.37|6.71|5.31|6.78|5.38|6.69|5.29|0
1680021000000|2023-03-28 16:30:00|6.72|5.32|6.71|5.31|6.73|5.33|6.6|5.2|0
1680021300000|2023-03-28 16:35:00|6.7|5.3|6.75|5.35|6.77|5.37|6.7|5.3|0
1680021600000|2023-03-28 16:40:00|6.76|5.36|6.77|5.37|6.81|5.41|6.67|5.27|0
1680021900000|2023-03-28 16:45:00|6.78|5.38|6.76|5.36|6.82|5.42|6.72|5.32|0
1680022200000|2023-03-28 16:50:00|6.75|5.35|6.69|5.29|6.75|5.35|6.64|5.24|0
1680022500000|2023-03-28 16:55:00|6.67|5.27|6.69|5.29|6.69|5.29|6.63|5.23|0
1680022800000|2023-03-28 17:00:00|6.72|5.32|6.56|5.16|6.76|5.36|6.56|5.16|0
1680023100000|2023-03-28 17:05:00|6.53|5.13|6.54|5.14|6.63|5.23|6.5|5.1|0
1680023400000|2023-03-28 17:10:00|6.55|5.15|6.52|5.12|6.62|5.22|6.47|5.07|0
1680023700000|2023-03-28 17:15:00|6.5|5.1|6.6|5.2|6.6|5.2|6.46|5.06|0
1680024000000|2023-03-28 17:20:00|6.59|5.19|6.51|5.11|6.59|5.19|6.5|5.1|0
1680024300000|2023-03-28 17:25:00|6.5|5.1|6.51|5.11|6.54|5.14|6.47|5.07|0
1680024600000|2023-03-28 17:30:00|6.5|5.1|6.3|4.9|6.57|5.17|6.3|4.9|0
1680024900000|2023-03-28 17:35:00|6.29|4.89|6.25|4.85|6.34|4.94|6.25|4.85|0
1680025200000|2023-03-28 17:40:00|6.26|4.86|6.25|4.85|6.28|4.88|6.22|4.82|0
1680025500000|2023-03-28 17:45:00|6.24|4.84|6.74|5.34|6.79|5.39|6.21|4.81|0
1680025800000|2023-03-28 17:50:00|6.75|5.35|6.67|5.27|6.75|5.35|6.66|5.26|0
1680026100000|2023-03-28 17:55:00|6.68|5.28|6.59|5.19|6.69|5.29|6.53|5.13|0
1680026400000|2023-03-28 18:00:00|6.56|5.16|6.74|5.34|6.74|5.34|6.55|5.15|0
1680026700000|2023-03-28 18:05:00|6.73|5.33|6.7|5.3|6.75|5.35|6.66|5.26|0
1680027000000|2023-03-28 18:10:00|6.69|5.29|6.71|5.31|6.73|5.33|6.64|5.24|0
1680027300000|2023-03-28 18:15:00|6.73|5.33|6.78|5.38|6.8|5.4|6.73|5.33|0
1680027600000|2023-03-28 18:20:00|6.79|5.39|6.7|5.3|6.86|5.46|6.69|5.29|0
1680027900000|2023-03-28 18:25:00|6.69|5.29|6.78|5.38|6.81|5.41|6.69|5.29|0
1680028200000|2023-03-28 18:30:00|6.79|5.39|6.67|5.27|6.79|5.39|6.66|5.26|0
1680028500000|2023-03-28 18:35:00|6.68|5.28|6.76|5.36|6.8|5.4|6.68|5.28|0
1680028800000|2023-03-28 18:40:00|6.77|5.37|6.9|5.5|6.91|5.51|6.77|5.37|0
1680029100000|2023-03-28 18:45:00|6.92|5.52|6.7|5.3|7.07|5.67|6.52|5.12|0
1680029400000|2023-03-28 18:50:00|6.69|5.29|6.7|5.3|6.77|5.37|6.68|5.28|0
1680029700000|2023-03-28 18:55:00|6.71|5.31|6.75|5.35|6.76|5.36|6.67|5.27|0
1680030000000|2023-03-28 19:00:00|6.76|5.36|6.8|5.4|6.88|5.48|6.76|5.36|0
1680030300000|2023-03-28 19:05:00|6.81|5.41|6.88|5.48|6.92|5.52|6.8|5.4|0
1680030600000|2023-03-28 19:10:00|6.92|5.52|6.84|5.44|6.95|5.55|6.79|5.39|0
1680030900000|2023-03-28 19:15:00|6.85|5.45|6.78|5.38|6.89|5.49|6.74|5.34|0
1680031200000|2023-03-28 19:20:00|6.79|5.39|6.77|5.37|6.87|5.47|6.75|5.35|0
1680031500000|2023-03-28 19:25:00|6.78|5.38|6.7|5.3|6.84|5.44|6.65|5.25|0
1680031800000|2023-03-28 19:30:00|6.68|5.28|6.78|5.38|6.8|5.4|6.58|5.18|0
1680032100000|2023-03-28 19:35:00|6.8|5.4|6.84|5.44|6.92|5.52|6.75|5.35|0
1680032400000|2023-03-28 19:40:00|6.86|5.46|6.81|5.41|6.89|5.49|6.8|5.4|0
1680032700000|2023-03-28 19:45:00|6.79|5.39|6.84|5.44|6.85|5.45|6.71|5.31|0
1680033000000|2023-03-28 19:50:00|6.92|5.52|7.03|5.63|7.14|5.74|6.87|5.47|0
1680033300000|2023-03-28 19:55:00|6.99|5.59|7.13|5.73|7.15|5.75|6.97|5.57|0
1680033600000|2023-03-28 20:00:00|7.19|5.79|7.35|5.95|7.4|6|7.19|5.79|0
1680033900000|2023-03-28 20:05:00|7.36|5.96|7.33|5.93|7.36|5.96|7.32|5.92|0
1680034200000|2023-03-28 20:10:00|7.32|5.92|7.26|5.86|7.32|5.92|7.26|5.86|0
1680034500000|2023-03-28 20:15:00|7.37|5.77|7.43|5.83|7.44|5.84|7.36|5.76|0
1680034800000|2023-03-28 20:20:00|7.44|5.84|7.44|5.84|7.44|5.84|7.42|5.82|0
1680035100000|2023-03-28 20:25:00|7.43|5.83|7.44|5.84|7.45|5.85|7.43|5.83|0
1680035400000|2023-03-28 20:30:00|7.45|5.85|7.47|5.87|7.48|5.88|7.45|5.85|0
1680035700000|2023-03-28 20:35:00|7.46|5.86|7.45|5.85|7.46|5.86|7.42|5.82|0
1680036000000|2023-03-28 20:40:00|7.44|5.84|7.45|5.85|7.46|5.86|7.43|5.83|0
1680036300000|2023-03-28 20:45:00|7.44|5.84|7.41|5.81|7.44|5.84|7.41|5.81|0
1680036600000|2023-03-28 20:50:00|7.42|5.82|7.43|5.83|7.44|5.84|7.41|5.81|0
1680036900000|2023-03-28 20:55:00|7.44|5.84|7.45|5.85|7.47|5.87|7.44|5.84|0
1680037200000|2023-03-28 21:00:00|7.46|5.86|6.61|5.01|7.46|5.86|6.37|4.77|0
1680037500000|2023-03-28 21:05:00|6.62|5.02|6.64|5.04|6.64|5.04|6.62|5.02|0
1680037800000|2023-03-28 21:10:00|6.63|5.03|6.62|5.02|6.64|5.04|6.61|5.01|0
1680038400000|2023-03-28 21:20:00|6.61|5.01|6.63|5.03|6.63|5.03|6.61|5.01|0
1680038700000|2023-03-28 21:25:00|6.62|5.02|6.64|5.04|6.64|5.04|6.61|5.01|0
1680039000000|2023-03-28 21:30:00|6.62|5.02|6.63|5.03|6.64|5.04|6.62|5.02|0
1680039300000|2023-03-28 21:35:00|6.62|5.02|6.62|5.02|6.62|5.02|6.62|5.02|0
1680039600000|2023-03-28 21:40:00|6.63|5.03|6.63|5.03|6.63|5.03|6.63|5.03|0
1680039900000|2023-03-28 21:45:00|6.62|5.02|6.62|5.02|6.63|5.03|6.62|5.02|0
1680040200000|2023-03-28 21:50:00|6.61|5.01|6.61|5.01|6.61|5.01|6.61|5.01|0
1680040500000|2023-03-28 21:55:00|6.6|5|6.62|5.02|6.62|5.02|6.6|5|0
1680040800000|2023-03-28 22:00:00|6.63|5.03|6.58|4.98|6.63|5.03|6.58|4.98|0
1680041100000|2023-03-28 22:05:00|6.6|5|6.64|5.04|6.64|5.04|6.6|5|0
1680041400000|2023-03-28 22:10:00|6.65|5.05|6.65|5.05|6.67|5.07|6.65|5.05|0
1680041700000|2023-03-28 22:15:00|6.66|5.06|6.64|5.04|6.68|5.08|6.63|5.03|0
1680042000000|2023-03-28 22:20:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1680042300000|2023-03-28 22:25:00|6.67|5.07|6.67|5.07|6.68|5.08|6.65|5.05|0
1680042600000|2023-03-28 22:30:00|6.68|5.08|6.66|5.06|6.68|5.08|6.66|5.06|0
1680042900000|2023-03-28 22:35:00|6.65|5.05|6.64|5.04|6.66|5.06|6.64|5.04|0
1680043200000|2023-03-28 22:40:00|6.63|5.03|6.61|5.01|6.63|5.03|6.61|5.01|0
1680043500000|2023-03-28 22:45:00|6.62|5.02|6.63|5.03|6.63|5.03|6.61|5.01|0
1680043800000|2023-03-28 22:50:00|6.64|5.04|6.62|5.02|6.64|5.04|6.6|5|0
1680044100000|2023-03-28 22:55:00|6.61|5.01|6.62|5.02|6.63|5.03|6.61|5.01|0
1680044400000|2023-03-28 23:00:00|6.63|5.03|6.64|5.04|6.64|5.04|6.62|5.02|0
1680044700000|2023-03-28 23:05:00|6.63|5.03|6.66|5.06|6.69|5.09|6.63|5.03|0
1680045000000|2023-03-28 23:10:00|6.65|5.05|6.65|5.05|6.66|5.06|6.63|5.03|0
1680045300000|2023-03-28 23:15:00|6.66|5.06|6.7|5.1|6.7|5.1|6.65|5.05|0
1680045600000|2023-03-28 23:20:00|6.69|5.09|6.68|5.08|6.7|5.1|6.68|5.08|0
1680045900000|2023-03-28 23:25:00|6.69|5.09|6.66|5.06|6.69|5.09|6.66|5.06|0
1680046200000|2023-03-28 23:30:00|6.67|5.07|6.68|5.08|6.68|5.08|6.66|5.06|0
1680046500000|2023-03-28 23:35:00|6.69|5.09|6.7|5.1|6.7|5.1|6.68|5.08|0
1680046800000|2023-03-28 23:40:00|6.69|5.09|6.72|5.12|6.72|5.12|6.68|5.08|0
1680047100000|2023-03-28 23:45:00|6.73|5.13|6.76|5.16|6.78|5.18|6.71|5.11|0
1680047400000|2023-03-28 23:50:00|6.77|5.17|6.78|5.18|6.79|5.19|6.75|5.15|0
1680047700000|2023-03-28 23:55:00|6.79|5.19|6.78|5.18|6.8|5.2|6.76|5.16|0
1680048000000|2023-03-29 00:00:00|6.77|5.17|6.78|5.18|6.8|5.2|6.76|5.16|0
1680048300000|2023-03-29 00:05:00|6.79|5.19|6.85|5.25|6.86|5.26|6.76|5.16|0
1680048600000|2023-03-29 00:10:00|6.86|5.26|6.89|5.29|6.89|5.29|6.84|5.24|0
1680048900000|2023-03-29 00:15:00|6.88|5.28|6.84|5.24|6.89|5.29|6.83|5.23|0
1680049200000|2023-03-29 00:20:00|6.83|5.23|6.85|5.25|6.86|5.26|6.83|5.23|0
1680049500000|2023-03-29 00:25:00|6.83|5.23|6.85|5.25|6.87|5.27|6.83|5.23|0
1680049800000|2023-03-29 00:30:00|6.86|5.26|6.86|5.26|6.91|5.31|6.84|5.24|0
1680050100000|2023-03-29 00:35:00|6.87|5.27|6.86|5.26|6.88|5.28|6.86|5.26|0
1680050400000|2023-03-29 00:40:00|6.85|5.25|6.89|5.29|6.89|5.29|6.85|5.25|0
1680050700000|2023-03-29 00:45:00|6.9|5.3|6.95|5.35|6.97|5.37|6.88|5.28|0
1680051000000|2023-03-29 00:50:00|6.94|5.34|6.95|5.35|6.97|5.37|6.93|5.33|0
1680051300000|2023-03-29 00:55:00|6.94|5.34|6.95|5.35|6.99|5.39|6.94|5.34|0
1680051600000|2023-03-29 01:00:00|6.96|5.36|6.95|5.35|6.98|5.38|6.94|5.34|0
1680051900000|2023-03-29 01:05:00|6.96|5.36|6.96|5.36|6.99|5.39|6.95|5.35|0
1680052200000|2023-03-29 01:10:00|6.97|5.37|6.96|5.36|6.97|5.37|6.94|5.34|0
1680052500000|2023-03-29 01:15:00|6.97|5.37|7.01|5.41|7.02|5.42|6.96|5.36|0
1680052800000|2023-03-29 01:20:00|7|5.4|7.02|5.42|7.02|5.42|7|5.4|0
1680053100000|2023-03-29 01:25:00|7.01|5.41|7.06|5.46|7.07|5.47|7.01|5.41|0
1680053400000|2023-03-29 01:30:00|7.07|5.47|7.03|5.43|7.07|5.47|7.02|5.42|0
1680053700000|2023-03-29 01:35:00|7.04|5.44|7|5.4|7.04|5.44|6.99|5.39|0
1680054000000|2023-03-29 01:40:00|7.02|5.42|6.98|5.38|7.02|5.42|6.96|5.36|0
1680054300000|2023-03-29 01:45:00|6.99|5.39|6.98|5.38|6.99|5.39|6.97|5.37|0
1680054600000|2023-03-29 01:50:00|6.99|5.39|6.97|5.37|6.99|5.39|6.97|5.37|0
1680054900000|2023-03-29 01:55:00|6.98|5.38|6.98|5.38|6.98|5.38|6.97|5.37|0
1680055200000|2023-03-29 02:00:00|6.99|5.39|6.97|5.37|7.01|5.41|6.97|5.37|0
1680055500000|2023-03-29 02:05:00|6.98|5.38|6.97|5.37|6.98|5.38|6.96|5.36|0
1680055800000|2023-03-29 02:10:00|6.98|5.38|6.97|5.37|6.98|5.38|6.96|5.36|0
1680056100000|2023-03-29 02:15:00|6.98|5.38|6.97|5.37|6.98|5.38|6.95|5.35|0
1680056400000|2023-03-29 02:20:00|6.96|5.36|6.96|5.36|6.97|5.37|6.95|5.35|0
1680056700000|2023-03-29 02:25:00|6.97|5.37|6.97|5.37|6.99|5.39|6.96|5.36|0
1680057000000|2023-03-29 02:30:00|6.98|5.38|6.99|5.39|6.99|5.39|6.96|5.36|0
1680057300000|2023-03-29 02:35:00|6.98|5.38|6.98|5.38|6.99|5.39|6.96|5.36|0
1680057600000|2023-03-29 02:40:00|6.99|5.39|7|5.4|7|5.4|6.98|5.38|0
1680057900000|2023-03-29 02:45:00|7.01|5.41|7.05|5.45|7.06|5.46|7|5.4|0
1680058200000|2023-03-29 02:50:00|7.04|5.44|7.02|5.42|7.04|5.44|7.02|5.42|0
1680058500000|2023-03-29 02:55:00|7.01|5.41|7.01|5.41|7.02|5.42|7|5.4|0
1680058800000|2023-03-29 03:00:00|7.02|5.42|7.02|5.42|7.03|5.43|7.01|5.41|0
1680059100000|2023-03-29 03:05:00|7.01|5.41|7.01|5.41|7.02|5.42|7.01|5.41|0
1680059400000|2023-03-29 03:10:00|7|5.4|6.98|5.38|7|5.4|6.98|5.38|0
1680059700000|2023-03-29 03:15:00|6.99|5.39|6.98|5.38|6.99|5.39|6.98|5.38|0
1680060000000|2023-03-29 03:20:00|6.99|5.39|6.94|5.34|6.99|5.39|6.93|5.33|0
1680060300000|2023-03-29 03:25:00|6.95|5.35|6.98|5.38|6.99|5.39|6.95|5.35|0
1680060600000|2023-03-29 03:30:00|6.99|5.39|7|5.4|7|5.4|6.97|5.37|0
1680060900000|2023-03-29 03:35:00|7.01|5.41|7.03|5.43|7.03|5.43|7.01|5.41|0
1680061200000|2023-03-29 03:40:00|7.04|5.44|7.04|5.44|7.04|5.44|7.02|5.42|0
1680061500000|2023-03-29 03:45:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1680061800000|2023-03-29 03:50:00|7.01|5.41|7.04|5.44|7.04|5.44|7.01|5.41|0
1680062100000|2023-03-29 03:55:00|7.05|5.45|7.05|5.45|7.06|5.46|7.04|5.44|0
1680062400000|2023-03-29 04:00:00|7.06|5.46|7.05|5.45|7.06|5.46|7.03|5.43|0
1680062700000|2023-03-29 04:05:00|7.06|5.46|7.05|5.45|7.06|5.46|7.04|5.44|0
1680063000000|2023-03-29 04:10:00|7.04|5.44|7.08|5.48|7.09|5.49|7.04|5.44|0
1680063300000|2023-03-29 04:15:00|7.07|5.47|7.08|5.48|7.1|5.5|7.07|5.47|0
1680063600000|2023-03-29 04:20:00|7.09|5.49|7.1|5.5|7.11|5.51|7.09|5.49|0
1680063900000|2023-03-29 04:25:00|7.09|5.49|7.11|5.51|7.11|5.51|7.08|5.48|0
1680064200000|2023-03-29 04:30:00|7.1|5.5|7.16|5.56|7.17|5.57|7.1|5.5|0
1680064500000|2023-03-29 04:35:00|7.17|5.57|7.13|5.53|7.18|5.58|7.13|5.53|0
1680064800000|2023-03-29 04:40:00|7.14|5.54|7.18|5.58|7.18|5.58|7.14|5.54|0
1680065100000|2023-03-29 04:45:00|7.17|5.57|7.18|5.58|7.19|5.59|7.16|5.56|0
1680065400000|2023-03-29 04:50:00|7.19|5.59|7.18|5.58|7.19|5.59|7.17|5.57|0
1680065700000|2023-03-29 04:55:00|7.19|5.59|7.16|5.56|7.19|5.59|7.14|5.54|0
1680066000000|2023-03-29 05:00:00|7.18|5.58|7.2|5.6|7.23|5.63|7.16|5.56|0
1680066300000|2023-03-29 05:05:00|7.21|5.61|7.2|5.6|7.22|5.62|7.19|5.59|0
1680066600000|2023-03-29 05:10:00|7.19|5.59|7.17|5.57|7.19|5.59|7.16|5.56|0
1680066900000|2023-03-29 05:15:00|7.16|5.56|7.17|5.57|7.19|5.59|7.16|5.56|0
1680067200000|2023-03-29 05:20:00|7.16|5.56|7.21|5.61|7.21|5.61|7.16|5.56|0
1680067500000|2023-03-29 05:25:00|7.2|5.6|7.15|5.55|7.21|5.61|7.15|5.55|0
1680067800000|2023-03-29 05:30:00|7.14|5.54|7.17|5.57|7.18|5.58|7.13|5.53|0
1680068100000|2023-03-29 05:35:00|7.18|5.58|7.16|5.56|7.2|5.6|7.16|5.56|0
1680068400000|2023-03-29 05:40:00|7.17|5.57|7.23|5.63|7.24|5.64|7.16|5.56|0
1680068700000|2023-03-29 05:45:00|7.24|5.64|7.23|5.63|7.25|5.65|7.22|5.62|0
1680069000000|2023-03-29 05:50:00|7.24|5.64|7.44|5.84|7.44|5.84|7.23|5.63|0
1680069300000|2023-03-29 05:55:00|7.43|5.83|7.55|5.95|7.55|5.95|7.43|5.83|0
1680069600000|2023-03-29 06:00:00|7.54|5.94|7.47|5.87|7.54|5.94|7.42|5.82|0
1680069900000|2023-03-29 06:05:00|7.36|5.96|7.37|5.97|7.37|5.97|7.32|5.92|0
1680070200000|2023-03-29 06:10:00|7.36|5.96|7.33|5.93|7.37|5.97|7.33|5.93|0
1680070500000|2023-03-29 06:15:00|7.32|5.92|7.32|5.92|7.35|5.95|7.32|5.92|0
1680070800000|2023-03-29 06:20:00|7.3|5.9|7.26|5.86|7.3|5.9|7.24|5.84|0
1680071100000|2023-03-29 06:25:00|7.27|5.87|7.33|5.93|7.34|5.94|7.25|5.85|0
1680071400000|2023-03-29 06:30:00|7.34|5.94|7.38|5.98|7.41|6.01|7.34|5.94|0
1680071700000|2023-03-29 06:35:00|7.37|5.97|7.31|5.91|7.38|5.98|7.31|5.91|0
1680072000000|2023-03-29 06:40:00|7.32|5.92|7.34|5.94|7.36|5.96|7.32|5.92|0
1680072300000|2023-03-29 06:45:00|7.35|5.95|7.34|5.94|7.35|5.95|7.31|5.91|0
1680072600000|2023-03-29 06:50:00|7.32|5.92|7.34|5.94|7.37|5.97|7.31|5.91|0
1680072900000|2023-03-29 06:55:00|7.32|5.92|7.39|5.99|7.43|6.03|7.32|5.92|0
1680073200000|2023-03-29 07:00:00|7.4|6|7.5|6.1|7.61|6.21|7.4|6|0
1680073500000|2023-03-29 07:05:00|7.51|6.11|7.52|6.12|7.59|6.19|7.44|6.04|0
1680073800000|2023-03-29 07:10:00|7.53|6.13|7.43|6.03|7.55|6.15|7.39|5.99|0
1680074100000|2023-03-29 07:15:00|7.44|6.04|7.46|6.06|7.52|6.12|7.44|6.04|0
1680074400000|2023-03-29 07:20:00|7.44|6.04|6.57|5.17|7.65|6.25|6.31|4.91|0
1680074700000|2023-03-29 07:25:00|6.56|5.16|6.69|5.29|6.7|5.3|6.56|5.16|0
1680075000000|2023-03-29 07:30:00|6.71|5.31|6.67|5.27|6.75|5.35|6.66|5.26|0
1680075300000|2023-03-29 07:35:00|6.68|5.28|6.65|5.25|6.69|5.29|6.62|5.22|0
1680075600000|2023-03-29 07:40:00|6.66|5.26|7.21|5.81|7.37|5.97|6.64|5.24|0
1680075900000|2023-03-29 07:45:00|7.22|5.82|7.29|5.89|7.3|5.9|7.22|5.82|0
1680076200000|2023-03-29 07:50:00|7.27|5.87|7.27|5.87|7.31|5.91|7.23|5.83|0
1680076500000|2023-03-29 07:55:00|7.29|5.89|7.26|5.86|7.32|5.92|7.25|5.85|0
1680076800000|2023-03-29 08:00:00|7.3|5.9|7.14|5.74|7.3|5.9|7.13|5.73|0
1680077100000|2023-03-29 08:05:00|7.15|5.75|7.19|5.79|7.21|5.81|7.12|5.72|0
1680077400000|2023-03-29 08:10:00|7.21|5.81|7.26|5.86|7.26|5.86|7.18|5.78|0
1680077700000|2023-03-29 08:15:00|7.25|5.85|7.28|5.88|7.32|5.92|7.24|5.84|0
1680078000000|2023-03-29 08:20:00|7.27|5.87|7.32|5.92|7.32|5.92|7.25|5.85|0
1680078300000|2023-03-29 08:25:00|7.33|5.93|7.34|5.94|7.34|5.94|7.32|5.92|0
1680078600000|2023-03-29 08:30:00|7.36|5.96|7.8|6.4|8.11|6.71|7.36|5.96|0
1680078900000|2023-03-29 08:35:00|7.81|6.41|7.81|6.41|7.85|6.45|7.8|6.4|0
1680079200000|2023-03-29 08:40:00|7.8|6.4|7.71|6.31|7.8|6.4|7.67|6.27|0
1680079500000|2023-03-29 08:45:00|7.72|6.32|7.68|6.28|7.73|6.33|7.67|6.27|0
1680079800000|2023-03-29 08:50:00|7.67|6.27|7.68|6.28|7.69|6.29|7.65|6.25|0
1680080100000|2023-03-29 08:55:00|7.69|6.29|7.75|6.35|7.75|6.35|7.67|6.27|0
1680080400000|2023-03-29 09:00:00|7.76|6.36|7.78|6.38|7.79|6.39|7.73|6.33|0
1680080700000|2023-03-29 09:05:00|7.79|6.39|7.9|6.5|7.9|6.5|7.76|6.36|0
1680081000000|2023-03-29 09:10:00|7.91|6.51|7.84|6.44|7.91|6.51|7.84|6.44|0
1680081300000|2023-03-29 09:15:00|7.82|6.42|7.81|6.41|7.86|6.46|7.81|6.41|0
1680081600000|2023-03-29 09:20:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1680081900000|2023-03-29 09:25:00|7.82|6.42|7.83|6.43|7.87|6.47|7.82|6.42|0
1680082200000|2023-03-29 09:30:00|7.85|6.45|7.85|6.45|7.86|6.46|7.8|6.4|0
1680082500000|2023-03-29 09:35:00|7.86|6.46|7.85|6.45|7.87|6.47|7.82|6.42|0
1680082800000|2023-03-29 09:40:00|7.86|6.46|7.83|6.43|7.87|6.47|7.81|6.41|0
1680083100000|2023-03-29 09:45:00|7.82|6.42|7.87|6.47|7.88|6.48|7.82|6.42|0
1680083400000|2023-03-29 09:50:00|7.88|6.48|7.88|6.48|7.89|6.49|7.87|6.47|0
1680083700000|2023-03-29 09:55:00|7.89|6.49|7.93|6.53|7.97|6.57|7.88|6.48|0
1680084000000|2023-03-29 10:00:00|7.92|6.52|7.87|6.47|7.94|6.54|7.86|6.46|0
1680084300000|2023-03-29 10:05:00|7.84|6.44|7.81|6.41|7.86|6.46|7.81|6.41|0
1680084600000|2023-03-29 10:10:00|7.82|6.42|7.83|6.43|7.84|6.44|7.8|6.4|0
1680084900000|2023-03-29 10:15:00|7.82|6.42|7.78|6.38|7.82|6.42|7.77|6.37|0
1680085200000|2023-03-29 10:20:00|7.77|6.37|7.73|6.33|7.77|6.37|7.72|6.32|0
1680085500000|2023-03-29 10:25:00|7.75|6.35|7.82|6.42|7.84|6.44|7.75|6.35|0
1680085800000|2023-03-29 10:30:00|7.83|6.43|7.79|6.39|7.83|6.43|7.78|6.38|0
1680086100000|2023-03-29 10:35:00|7.78|6.38|7.79|6.39|7.79|6.39|7.76|6.36|0
1680086400000|2023-03-29 10:40:00|7.81|6.41|7.79|6.39|7.81|6.41|7.77|6.37|0
1680086700000|2023-03-29 10:45:00|7.78|6.38|7.82|6.42|7.82|6.42|7.76|6.36|0
1680087000000|2023-03-29 10:50:00|7.79|6.39|7.78|6.38|7.8|6.4|7.76|6.36|0
1680087300000|2023-03-29 10:55:00|7.77|6.37|7.76|6.36|7.8|6.4|7.74|6.34|0
1680087600000|2023-03-29 11:00:00|7.74|6.34|7.8|6.4|7.8|6.4|7.73|6.33|0
1680087900000|2023-03-29 11:05:00|7.82|6.42|7.71|6.31|7.83|6.43|7.7|6.3|0
1680088200000|2023-03-29 11:10:00|7.72|6.32|7.64|6.24|7.74|6.34|7.64|6.24|0
1680088500000|2023-03-29 11:15:00|7.65|6.25|7.69|6.29|7.73|6.33|7.62|6.22|0
1680088800000|2023-03-29 11:20:00|7.7|6.3|7.78|6.38|7.78|6.38|7.69|6.29|0
1680089100000|2023-03-29 11:25:00|7.77|6.37|7.67|6.27|7.77|6.37|7.67|6.27|0
1680089400000|2023-03-29 11:30:00|7.68|6.28|7.74|6.34|7.75|6.35|7.66|6.26|0
1680089700000|2023-03-29 11:35:00|7.75|6.35|7.72|6.32|7.75|6.35|7.71|6.31|0
1680090000000|2023-03-29 11:40:00|7.73|6.33|7.76|6.36|7.76|6.36|7.73|6.33|0
1680090300000|2023-03-29 11:45:00|7.78|6.38|7.79|6.39|7.82|6.42|7.78|6.38|0
1680090600000|2023-03-29 11:50:00|7.78|6.38|7.7|6.3|7.79|6.39|7.7|6.3|0
1680090900000|2023-03-29 11:55:00|7.69|6.29|7.63|6.23|7.69|6.29|7.62|6.22|0
1680091200000|2023-03-29 12:00:00|7.64|6.24|7.71|6.31|7.74|6.34|7.6|6.2|0
1680091500000|2023-03-29 12:05:00|7.7|6.3|7.66|6.26|7.74|6.34|7.63|6.23|0
1680091800000|2023-03-29 12:10:00|7.67|6.27|7.64|6.24|7.7|6.3|7.62|6.22|0
1680092100000|2023-03-29 12:15:00|7.65|6.25|7.6|6.2|7.67|6.27|7.6|6.2|0
1680092400000|2023-03-29 12:20:00|7.58|6.18|7.6|6.2|7.62|6.22|7.57|6.17|0
1680092700000|2023-03-29 12:25:00|7.61|6.21|7.62|6.22|7.67|6.27|7.6|6.2|0
1680093000000|2023-03-29 12:30:00|7.63|6.23|7.61|6.21|7.64|6.24|7.61|6.21|0
1680093300000|2023-03-29 12:35:00|7.62|6.22|7.59|6.19|7.62|6.22|7.56|6.16|0
1680093600000|2023-03-29 12:40:00|7.61|6.21|7.58|6.18|7.61|6.21|7.55|6.15|0
1680093900000|2023-03-29 12:45:00|7.57|6.17|7.59|6.19|7.62|6.22|7.56|6.16|0
1680094200000|2023-03-29 12:50:00|7.58|6.18|7.76|6.36|7.77|6.37|7.58|6.18|0
1680094500000|2023-03-29 12:55:00|7.75|6.35|7.76|6.36|7.78|6.38|7.71|6.31|0
1680094800000|2023-03-29 13:00:00|7.77|6.37|7.83|6.43|7.84|6.44|7.76|6.36|0
1680095100000|2023-03-29 13:05:00|7.84|6.44|7.87|6.47|7.88|6.48|7.83|6.43|0
1680095400000|2023-03-29 13:10:00|7.85|6.45|7.9|6.5|7.94|6.54|7.84|6.44|0
1680095700000|2023-03-29 13:15:00|7.91|6.51|8.04|6.64|8.09|6.69|7.88|6.48|0
1680096000000|2023-03-29 13:20:00|8.05|6.65|8.06|6.66|8.1|6.7|8.02|6.62|0
1680096300000|2023-03-29 13:25:00|8.05|6.65|8.16|6.76|8.19|6.79|8.04|6.64|0
1680096600000|2023-03-29 13:30:00|8.15|6.75|7.98|6.58|8.16|6.76|7.94|6.54|0
1680096900000|2023-03-29 13:35:00|7.99|6.59|8.04|6.64|8.13|6.73|7.98|6.58|0
1680097200000|2023-03-29 13:40:00|8.11|6.71|8.14|6.74|8.17|6.77|7.99|6.59|0
1680097500000|2023-03-29 13:45:00|8.18|6.78|8.04|6.64|8.31|6.91|7.98|6.58|0
1680097800000|2023-03-29 13:50:00|8.05|6.65|8.08|6.68|8.28|6.88|8.05|6.65|0
1680098100000|2023-03-29 13:55:00|8.07|6.67|8.15|6.75|8.15|6.75|8.04|6.64|0
1680098400000|2023-03-29 14:00:00|8.23|6.83|8.33|6.93|8.36|6.96|8.14|6.74|0
1680098700000|2023-03-29 14:05:00|8.34|6.94|8.13|6.73|8.36|6.96|8.09|6.69|0
1680099000000|2023-03-29 14:10:00|8.14|6.74|7.98|6.58|8.14|6.74|7.94|6.54|0
1680099300000|2023-03-29 14:15:00|7.94|6.54|8.1|6.7|8.13|6.73|7.93|6.53|0
1680099600000|2023-03-29 14:20:00|8.09|6.69|7.98|6.58|8.14|6.74|7.97|6.57|0
1680099900000|2023-03-29 14:25:00|7.97|6.57|7.94|6.54|7.98|6.58|7.88|6.48|0
1680100200000|2023-03-29 14:30:00|7.97|6.57|7.93|6.53|8.04|6.64|7.88|6.48|0
1680100500000|2023-03-29 14:35:00|7.92|6.52|7.81|6.41|7.93|6.53|7.77|6.37|0
1680100800000|2023-03-29 14:40:00|7.8|6.4|7.78|6.38|7.87|6.47|7.7|6.3|0
1680101100000|2023-03-29 14:45:00|7.77|6.37|7.71|6.31|7.78|6.38|7.64|6.24|0
1680101400000|2023-03-29 14:50:00|7.73|6.33|7.72|6.32|7.79|6.39|7.66|6.26|0
1680101700000|2023-03-29 14:55:00|7.71|6.31|7.65|6.25|7.82|6.42|7.6|6.2|0
1680102000000|2023-03-29 15:00:00|7.64|6.24|7.75|6.35|7.79|6.39|7.62|6.22|0
1680102300000|2023-03-29 15:05:00|7.78|6.38|7.88|6.48|7.89|6.49|7.73|6.33|0
1680102600000|2023-03-29 15:10:00|7.89|6.49|7.82|6.42|7.89|6.49|7.77|6.37|0
1680102900000|2023-03-29 15:15:00|7.8|6.4|7.74|6.34|7.9|6.5|7.72|6.32|0
1680103200000|2023-03-29 15:20:00|7.73|6.33|7.9|6.5|7.95|6.55|7.73|6.33|0
1680103500000|2023-03-29 15:25:00|7.91|6.51|7.9|6.5|7.91|6.51|7.83|6.43|0
1680103800000|2023-03-29 15:30:00|7.92|6.52|8|6.6|8.06|6.66|7.86|6.46|0
1680104100000|2023-03-29 15:35:00|8.01|6.61|8.01|6.61|8.08|6.68|7.96|6.56|0
1680104400000|2023-03-29 15:40:00|8|6.6|7.96|6.56|8.02|6.62|7.94|6.54|0
1680104700000|2023-03-29 15:45:00|7.97|6.57|8.06|6.66|8.07|6.67|7.97|6.57|0
1680105000000|2023-03-29 15:50:00|8.05|6.65|8.12|6.72|8.12|6.72|8|6.6|0
1680105300000|2023-03-29 15:55:00|8.13|6.73|8.17|6.77|8.18|6.78|8.09|6.69|0
1680105600000|2023-03-29 16:00:00|8.18|6.78|8.19|6.79|8.23|6.83|8.13|6.73|0
1680105900000|2023-03-29 16:05:00|8.18|6.78|8.04|6.64|8.18|6.78|7.98|6.58|0
1680106200000|2023-03-29 16:10:00|8.07|6.67|8.23|6.83|8.23|6.83|8.02|6.62|0
1680106500000|2023-03-29 16:15:00|8.24|6.84|8.23|6.83|8.27|6.87|8.14|6.74|0
1680106800000|2023-03-29 16:20:00|8.24|6.84|8.2|6.8|8.28|6.88|8.2|6.8|0
1680107100000|2023-03-29 16:25:00|8.19|6.79|8.17|6.77|8.27|6.87|8.17|6.77|0
1680107400000|2023-03-29 16:30:00|8.18|6.78|8.18|6.78|8.29|6.89|8.18|6.78|0
1680107700000|2023-03-29 16:35:00|8.17|6.77|8.24|6.84|8.28|6.88|8.15|6.75|0
1680108000000|2023-03-29 16:40:00|8.23|6.83|8.13|6.73|8.25|6.85|8.12|6.72|0
1680108300000|2023-03-29 16:45:00|8.12|6.72|8.12|6.72|8.14|6.74|8.02|6.62|0
1680108600000|2023-03-29 16:50:00|8.1|6.7|8.17|6.77|8.19|6.79|8.1|6.7|0
1680108900000|2023-03-29 16:55:00|8.18|6.78|8.07|6.67|8.19|6.79|7.98|6.58|0
1680109200000|2023-03-29 17:00:00|8.05|6.65|8.08|6.68|8.1|6.7|7.97|6.57|0
1680109500000|2023-03-29 17:05:00|8.09|6.69|8.33|6.93|8.34|6.94|8.08|6.68|0
1680109800000|2023-03-29 17:10:00|8.32|6.92|8.33|6.93|8.37|6.97|8.29|6.89|0
1680110100000|2023-03-29 17:15:00|8.34|6.94|8.3|6.9|8.39|6.99|8.3|6.9|0
1680110400000|2023-03-29 17:20:00|8.31|6.91|8.34|6.94|8.34|6.94|8.28|6.88|0
1680110700000|2023-03-29 17:25:00|8.35|6.95|8.42|7.02|8.44|7.04|8.31|6.91|0
1680111000000|2023-03-29 17:30:00|8.36|6.96|8.22|6.82|8.39|6.99|8.21|6.81|0
1680111300000|2023-03-29 17:35:00|8.24|6.84|8.02|6.62|8.25|6.85|8.02|6.62|0
1680111600000|2023-03-29 17:40:00|8.05|6.65|8.11|6.71|8.12|6.72|8.01|6.61|0
1680111900000|2023-03-29 17:45:00|8.1|6.7|8.05|6.65|8.11|6.71|8|6.6|0
1680112200000|2023-03-29 17:50:00|8.04|6.64|7.99|6.59|8.09|6.69|7.97|6.57|0
1680112500000|2023-03-29 17:55:00|7.97|6.57|8|6.6|8.01|6.61|7.91|6.51|0
1680112800000|2023-03-29 18:00:00|7.99|6.59|7.97|6.57|8.01|6.61|7.84|6.44|0
1680113100000|2023-03-29 18:05:00|7.96|6.56|8.1|6.7|8.15|6.75|7.91|6.51|0
1680113400000|2023-03-29 18:10:00|8.11|6.71|8.13|6.73|8.18|6.78|8.1|6.7|0
1680113700000|2023-03-29 18:15:00|8.12|6.72|8.01|6.61|8.12|6.72|7.98|6.58|0
1680114000000|2023-03-29 18:20:00|8.02|6.62|8.06|6.66|8.11|6.71|7.94|6.54|0
1680114300000|2023-03-29 18:25:00|8.05|6.65|8.15|6.75|8.16|6.76|8.05|6.65|0
1680114600000|2023-03-29 18:30:00|8.16|6.76|8.17|6.77|8.2|6.8|8.11|6.71|0
1680114900000|2023-03-29 18:35:00|8.16|6.76|8.3|6.9|8.31|6.91|8.14|6.74|0
1680115200000|2023-03-29 18:40:00|8.31|6.91|8.31|6.91|8.35|6.95|8.24|6.84|0
1680115500000|2023-03-29 18:45:00|8.3|6.9|8.4|7|8.44|7.04|8.24|6.84|0
1680115800000|2023-03-29 18:50:00|8.41|7.01|8.53|7.13|8.54|7.14|8.24|6.84|0
1680116100000|2023-03-29 18:55:00|8.54|7.14|8.54|7.14|8.58|7.18|8.5|7.1|0
1680116400000|2023-03-29 19:00:00|8.55|7.15|8.49|7.09|8.6|7.2|8.28|6.88|0
1680116700000|2023-03-29 19:05:00|8.47|7.07|8.49|7.09|8.5|7.1|8.34|6.94|0
1680117000000|2023-03-29 19:10:00|8.47|7.07|8.54|7.14|8.59|7.19|8.4|7|0
1680117300000|2023-03-29 19:15:00|8.55|7.15|8.83|7.43|8.88|7.48|8.54|7.14|0
1680117600000|2023-03-29 19:20:00|8.81|7.41|8.8|7.4|8.91|7.51|8.76|7.36|0
1680117900000|2023-03-29 19:25:00|8.81|7.41|8.85|7.45|8.88|7.48|8.73|7.33|0
1680118200000|2023-03-29 19:30:00|8.83|7.43|8.64|7.24|8.99|7.59|8.59|7.19|0
1680118500000|2023-03-29 19:35:00|8.6|7.2|8.52|7.12|8.6|7.2|8.51|7.11|0
1680118800000|2023-03-29 19:40:00|8.5|7.1|8.67|7.27|8.71|7.31|8.46|7.06|0
1680119100000|2023-03-29 19:45:00|8.64|7.24|8.81|7.41|8.84|7.44|8.64|7.24|0
1680119400000|2023-03-29 19:50:00|8.83|7.43|8.73|7.33|8.9|7.5|8.73|7.33|0
1680119700000|2023-03-29 19:55:00|8.71|7.31|8.71|7.31|8.75|7.35|8.58|7.18|0
1680120000000|2023-03-29 20:00:00|8.75|7.35|8.69|7.29|8.75|7.35|8.64|7.24|0
1680120300000|2023-03-29 20:05:00|8.68|7.28|8.73|7.33|8.76|7.36|8.68|7.28|0
1680120600000|2023-03-29 20:10:00|8.75|7.35|8.75|7.35|8.76|7.36|8.73|7.33|0
1680120900000|2023-03-29 20:15:00|8.86|7.26|8.86|7.26|8.87|7.27|8.85|7.25|0
1680121200000|2023-03-29 20:20:00|8.85|7.25|8.89|7.29|8.89|7.29|8.85|7.25|0
1680121500000|2023-03-29 20:25:00|8.9|7.3|8.86|7.26|8.9|7.3|8.86|7.26|0
1680121800000|2023-03-29 20:30:00|8.87|7.27|8.9|7.3|8.92|7.32|8.87|7.27|0
1680122100000|2023-03-29 20:35:00|8.89|7.29|8.9|7.3|8.91|7.31|8.88|7.28|0
1680122400000|2023-03-29 20:40:00|8.88|7.28|8.92|7.32|8.94|7.34|8.87|7.27|0
1680122700000|2023-03-29 20:45:00|8.91|7.31|8.86|7.26|8.94|7.34|8.86|7.26|0
1680123000000|2023-03-29 20:50:00|8.87|7.27|8.86|7.26|8.87|7.27|8.86|7.26|0
1680123300000|2023-03-29 20:55:00|8.84|7.24|8.82|7.22|8.84|7.24|8.82|7.22|0
1680123600000|2023-03-29 21:00:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1680123900000|2023-03-29 21:05:00|8.82|7.22|8.85|7.25|8.85|7.25|8.82|7.22|0
1680124200000|2023-03-29 21:10:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1680125100000|2023-03-29 21:25:00|8.84|7.24|8.84|7.24|8.84|7.24|8.84|7.24|0
1680125400000|2023-03-29 21:30:00|8.85|7.25|8.86|7.26|8.86|7.26|8.85|7.25|0
1680125700000|2023-03-29 21:35:00|8.84|7.24|8.84|7.24|8.84|7.24|8.84|7.24|0
1680126300000|2023-03-29 21:45:00|8.85|7.25|8.85|7.25|8.85|7.25|8.85|7.25|0
1680126600000|2023-03-29 21:50:00|8.84|7.24|8.83|7.23|8.84|7.24|8.83|7.23|0
1680126900000|2023-03-29 21:55:00|8.84|7.24|8.83|7.23|8.85|7.25|8.83|7.23|0
1680127200000|2023-03-29 22:00:00|8.86|7.26|8.76|7.16|8.86|7.26|8.73|7.13|0
1680127500000|2023-03-29 22:05:00|8.77|7.17|8.88|7.28|8.89|7.29|8.76|7.16|0
1680127800000|2023-03-29 22:10:00|8.89|7.29|8.85|7.25|8.89|7.29|8.85|7.25|0
1680128100000|2023-03-29 22:15:00|8.86|7.26|8.84|7.24|8.86|7.26|8.83|7.23|0
1680128400000|2023-03-29 22:20:00|8.85|7.25|8.84|7.24|8.85|7.25|8.81|7.21|0
1680128700000|2023-03-29 22:25:00|8.85|7.25|8.82|7.22|8.85|7.25|8.81|7.21|0
1680129000000|2023-03-29 22:30:00|8.81|7.21|8.77|7.17|8.81|7.21|8.75|7.15|0
1680129300000|2023-03-29 22:35:00|8.75|7.15|8.69|7.09|8.77|7.17|8.69|7.09|0
1680129600000|2023-03-29 22:40:00|8.7|7.1|8.71|7.11|8.74|7.14|8.7|7.1|0
1680129900000|2023-03-29 22:45:00|8.73|7.13|8.71|7.11|8.74|7.14|8.71|7.11|0
1680130200000|2023-03-29 22:50:00|8.73|7.13|8.75|7.15|8.77|7.17|8.73|7.13|0
1680130500000|2023-03-29 22:55:00|8.74|7.14|8.75|7.15|8.75|7.15|8.71|7.11|0
1680130800000|2023-03-29 23:00:00|8.74|7.14|8.75|7.15|8.78|7.18|8.74|7.14|0
1680131100000|2023-03-29 23:05:00|8.74|7.14|8.71|7.11|8.74|7.14|8.7|7.1|0
1680131400000|2023-03-29 23:10:00|8.73|7.13|8.74|7.14|8.74|7.14|8.71|7.11|0
1680131700000|2023-03-29 23:15:00|8.73|7.13|8.74|7.14|8.75|7.15|8.72|7.12|0
1680132000000|2023-03-29 23:20:00|8.72|7.12|8.74|7.14|8.74|7.14|8.72|7.12|0
1680132300000|2023-03-29 23:25:00|8.72|7.12|8.71|7.11|8.74|7.14|8.71|7.11|0
1680132600000|2023-03-29 23:30:00|8.72|7.12|8.67|7.07|8.75|7.15|8.67|7.07|0
1680132900000|2023-03-29 23:35:00|8.68|7.08|8.64|7.04|8.7|7.1|8.63|7.03|0
1680133200000|2023-03-29 23:40:00|8.63|7.03|8.58|6.98|8.67|7.07|8.58|6.98|0
1680133500000|2023-03-29 23:45:00|8.59|6.99|8.6|7|8.62|7.02|8.58|6.98|0
1680133800000|2023-03-29 23:50:00|8.61|7.01|8.62|7.02|8.63|7.03|8.59|6.99|0
1680134100000|2023-03-29 23:55:00|8.6|7|8.58|6.98|8.63|7.03|8.58|6.98|0
1680134400000|2023-03-30 00:00:00|8.59|6.99|8.56|6.96|8.6|7|8.53|6.93|0
1680134700000|2023-03-30 00:05:00|8.55|6.95|8.54|6.94|8.62|7.02|8.54|6.94|0
1680135000000|2023-03-30 00:10:00|8.55|6.95|8.54|6.94|8.56|6.96|8.51|6.91|0
1680135300000|2023-03-30 00:15:00|8.52|6.92|8.6|7|8.6|7|8.51|6.91|0
1680135600000|2023-03-30 00:20:00|8.58|6.98|8.6|7|8.6|7|8.55|6.95|0
1680135900000|2023-03-30 00:25:00|8.59|6.99|8.57|6.97|8.59|6.99|8.56|6.96|0
1680136200000|2023-03-30 00:30:00|8.56|6.96|8.57|6.97|8.59|6.99|8.55|6.95|0
1680136500000|2023-03-30 00:35:00|8.59|6.99|8.63|7.03|8.65|7.05|8.57|6.97|0
1680136800000|2023-03-30 00:40:00|8.62|7.02|8.64|7.04|8.67|7.07|8.61|7.01|0
1680137100000|2023-03-30 00:45:00|8.63|7.03|8.67|7.07|8.68|7.08|8.61|7.01|0
1680137400000|2023-03-30 00:50:00|8.66|7.06|8.62|7.02|8.66|7.06|8.61|7.01|0
1680137700000|2023-03-30 00:55:00|8.64|7.04|8.65|7.05|8.66|7.06|8.62|7.02|0
1680138000000|2023-03-30 01:00:00|8.66|7.06|8.62|7.02|8.66|7.06|8.62|7.02|0
1680138300000|2023-03-30 01:05:00|8.64|7.04|8.56|6.96|8.64|7.04|8.56|6.96|0
1680138600000|2023-03-30 01:10:00|8.57|6.97|8.6|7|8.61|7.01|8.55|6.95|0
1680138900000|2023-03-30 01:15:00|8.58|6.98|8.57|6.97|8.6|7|8.56|6.96|0
1680139200000|2023-03-30 01:20:00|8.58|6.98|8.57|6.97|8.58|6.98|8.54|6.94|0
1680139500000|2023-03-30 01:25:00|8.58|6.98|8.62|7.02|8.62|7.02|8.57|6.97|0
1680139800000|2023-03-30 01:30:00|8.63|7.03|8.69|7.09|8.69|7.09|8.62|7.02|0
1680140100000|2023-03-30 01:35:00|8.68|7.08|8.67|7.07|8.71|7.11|8.66|7.06|0
1680140400000|2023-03-30 01:40:00|8.66|7.06|8.69|7.09|8.7|7.1|8.65|7.05|0
1680140700000|2023-03-30 01:45:00|8.67|7.07|8.71|7.11|8.73|7.13|8.67|7.07|0
1680141000000|2023-03-30 01:50:00|8.7|7.1|8.7|7.1|8.74|7.14|8.69|7.09|0
1680141300000|2023-03-30 01:55:00|8.71|7.11|8.67|7.07|8.71|7.11|8.67|7.07|0
1680141600000|2023-03-30 02:00:00|8.66|7.06|8.67|7.07|8.68|7.08|8.66|7.06|0
1680141900000|2023-03-30 02:05:00|8.66|7.06|8.68|7.08|8.68|7.08|8.65|7.05|0
1680142200000|2023-03-30 02:10:00|8.67|7.07|8.66|7.06|8.68|7.08|8.64|7.04|0
1680142500000|2023-03-30 02:15:00|8.67|7.07|8.71|7.11|8.72|7.12|8.67|7.07|0
1680142800000|2023-03-30 02:20:00|8.72|7.12|8.72|7.12|8.74|7.14|8.71|7.11|0
1680143100000|2023-03-30 02:25:00|8.73|7.13|8.8|7.2|8.8|7.2|8.72|7.12|0
1680143400000|2023-03-30 02:30:00|8.82|7.22|8.79|7.19|8.88|7.28|8.79|7.19|0
1680143700000|2023-03-30 02:35:00|8.8|7.2|8.72|7.12|8.8|7.2|8.71|7.11|0
1680144000000|2023-03-30 02:40:00|8.71|7.11|8.67|7.07|8.72|7.12|8.67|7.07|0
1680144300000|2023-03-30 02:45:00|8.66|7.06|8.64|7.04|8.67|7.07|8.62|7.02|0
1680144600000|2023-03-30 02:50:00|8.63|7.03|8.6|7|8.64|7.04|8.59|6.99|0
1680144900000|2023-03-30 02:55:00|8.62|7.02|8.6|7|8.63|7.03|8.59|6.99|0
1680145200000|2023-03-30 03:00:00|8.59|6.99|8.6|7|8.6|7|8.58|6.98|0
1680145500000|2023-03-30 03:05:00|8.59|6.99|8.59|6.99|8.61|7.01|8.57|6.97|0
1680145800000|2023-03-30 03:10:00|8.57|6.97|8.6|7|8.61|7.01|8.56|6.96|0
1680146100000|2023-03-30 03:15:00|8.59|6.99|8.61|7.01|8.61|7.01|8.57|6.97|0
1680146400000|2023-03-30 03:20:00|8.6|7|8.63|7.03|8.64|7.04|8.6|7|0
1680146700000|2023-03-30 03:25:00|8.61|7.01|8.63|7.03|8.64|7.04|8.61|7.01|0
1680147000000|2023-03-30 03:30:00|8.61|7.01|8.63|7.03|8.64|7.04|8.6|7|0
1680147300000|2023-03-30 03:35:00|8.61|7.01|8.66|7.06|8.66|7.06|8.61|7.01|0
1680147600000|2023-03-30 03:40:00|8.65|7.05|8.65|7.05|8.66|7.06|8.65|7.05|0
1680147900000|2023-03-30 03:45:00|8.64|7.04|8.65|7.05|8.65|7.05|8.64|7.04|0
1680148200000|2023-03-30 03:50:00|8.66|7.06|8.65|7.05|8.68|7.08|8.64|7.04|0
1680148500000|2023-03-30 03:55:00|8.64|7.04|8.66|7.06|8.68|7.08|8.64|7.04|0
1680148800000|2023-03-30 04:00:00|8.68|7.08|8.65|7.05|8.68|7.08|8.65|7.05|0
1680149100000|2023-03-30 04:05:00|8.66|7.06|8.7|7.1|8.71|7.11|8.65|7.05|0
1680149400000|2023-03-30 04:10:00|8.71|7.11|8.71|7.11|8.71|7.11|8.69|7.09|0
1680149700000|2023-03-30 04:15:00|8.73|7.13|8.73|7.13|8.75|7.15|8.71|7.11|0
1680150000000|2023-03-30 04:20:00|8.72|7.12|8.81|7.21|8.81|7.21|8.71|7.11|0
1680150300000|2023-03-30 04:25:00|8.79|7.19|8.78|7.18|8.81|7.21|8.77|7.17|0
1680150600000|2023-03-30 04:30:00|8.77|7.17|8.77|7.17|8.78|7.18|8.75|7.15|0
1680150900000|2023-03-30 04:35:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1680151200000|2023-03-30 04:40:00|8.74|7.14|8.8|7.2|8.82|7.22|8.74|7.14|0
1680151500000|2023-03-30 04:45:00|8.79|7.19|8.78|7.18|8.82|7.22|8.76|7.16|0
1680151800000|2023-03-30 04:50:00|8.76|7.16|8.8|7.2|8.83|7.23|8.76|7.16|0
1680152100000|2023-03-30 04:55:00|8.82|7.22|8.78|7.18|8.82|7.22|8.78|7.18|0
1680152400000|2023-03-30 05:00:00|8.76|7.16|8.75|7.15|8.82|7.22|8.75|7.15|0
1680152700000|2023-03-30 05:05:00|8.76|7.16|8.83|7.23|8.84|7.24|8.75|7.15|0
1680153000000|2023-03-30 05:10:00|8.84|7.24|8.84|7.24|8.88|7.28|8.83|7.23|0
1680153300000|2023-03-30 05:15:00|8.86|7.26|8.87|7.27|8.87|7.27|8.84|7.24|0
1680153600000|2023-03-30 05:20:00|8.88|7.28|8.84|7.24|8.88|7.28|8.84|7.24|0
1680153900000|2023-03-30 05:25:00|8.83|7.23|8.85|7.25|8.85|7.25|8.81|7.21|0
1680154200000|2023-03-30 05:30:00|8.87|7.27|9.12|7.52|9.14|7.54|8.85|7.25|0
1680154500000|2023-03-30 05:35:00|9.11|7.51|8.93|7.33|9.11|7.51|8.83|7.23|0
1680154800000|2023-03-30 05:40:00|8.92|7.32|8.98|7.38|9|7.4|8.92|7.32|0
1680155100000|2023-03-30 05:45:00|8.97|7.37|9|7.4|9.08|7.48|8.96|7.36|0
1680155400000|2023-03-30 05:50:00|8.99|7.39|9.13|7.53|9.14|7.54|8.96|7.36|0
1680155700000|2023-03-30 05:55:00|9.14|7.54|9.23|7.63|9.23|7.63|9.12|7.52|0
1680156000000|2023-03-30 06:00:00|9.25|7.65|9.18|7.58|9.25|7.65|9.08|7.48|0
1680156300000|2023-03-30 06:05:00|9.06|7.66|9.16|7.76|9.17|7.77|9.06|7.66|0
1680156600000|2023-03-30 06:10:00|9.15|7.75|9.17|7.77|9.17|7.77|9.08|7.68|0
1680156900000|2023-03-30 06:15:00|9.2|7.8|9.09|7.69|9.22|7.82|9.09|7.69|0
1680157200000|2023-03-30 06:20:00|9.08|7.68|9.65|8.25|9.73|8.33|9.06|7.66|0
1680157500000|2023-03-30 06:25:00|9.66|8.26|9.71|8.31|9.72|8.32|9.62|8.22|0
1680157800000|2023-03-30 06:30:00|9.72|8.32|9.59|8.19|9.73|8.33|9.56|8.16|0
1680158100000|2023-03-30 06:35:00|9.6|8.2|9.59|8.19|9.63|8.23|9.53|8.13|0
1680158400000|2023-03-30 06:40:00|9.58|8.18|9.6|8.2|9.63|8.23|9.57|8.17|0
1680158700000|2023-03-30 06:45:00|9.62|8.22|9.81|8.41|9.84|8.44|9.6|8.2|0
1680159000000|2023-03-30 06:50:00|9.8|8.4|9.78|8.38|9.82|8.42|9.77|8.37|0
1680159300000|2023-03-30 06:55:00|9.79|8.39|9.82|8.42|9.88|8.48|9.78|8.38|0
1680159600000|2023-03-30 07:00:00|9.85|8.45|9.79|8.39|9.85|8.45|9.72|8.32|0
1680159900000|2023-03-30 07:05:00|9.81|8.41|9.62|8.22|9.82|8.42|9.6|8.2|0
1680160200000|2023-03-30 07:10:00|9.63|8.23|9.92|8.52|9.94|8.54|9.63|8.23|0
1680160500000|2023-03-30 07:15:00|9.91|8.51|9.94|8.54|9.97|8.57|9.88|8.48|0
1680160800000|2023-03-30 07:20:00|9.95|8.55|9.91|8.51|9.98|8.58|9.89|8.49|0
1680161100000|2023-03-30 07:25:00|9.92|8.52|10.06|8.66|10.1|8.7|9.91|8.51|0
1680161400000|2023-03-30 07:30:00|10.09|8.69|10.12|8.72|10.21|8.81|10.06|8.66|0
1680161700000|2023-03-30 07:35:00|10.13|8.73|10.22|8.82|10.22|8.82|10.07|8.67|0
1680162000000|2023-03-30 07:40:00|10.24|8.84|10.27|8.87|10.31|8.91|10.19|8.79|0
1680162300000|2023-03-30 07:45:00|10.25|8.85|10.1|8.7|10.27|8.87|10.1|8.7|0
1680162600000|2023-03-30 07:50:00|10.11|8.71|10.11|8.71|10.16|8.76|10.08|8.68|0
1680162900000|2023-03-30 07:55:00|10.13|8.73|10.1|8.7|10.16|8.76|10.07|8.67|0
1680163200000|2023-03-30 08:00:00|10.08|8.68|10.08|8.68|10.11|8.71|10.01|8.61|0
1680163500000|2023-03-30 08:05:00|10.1|8.7|10.17|8.77|10.17|8.77|10.04|8.64|0
1680163800000|2023-03-30 08:10:00|10.18|8.78|10.31|8.91|10.34|8.94|10.14|8.74|0
1680164100000|2023-03-30 08:15:00|10.32|8.92|10.2|8.8|10.34|8.94|10.19|8.79|0
1680164400000|2023-03-30 08:20:00|10.19|8.79|10.13|8.73|10.19|8.79|10.07|8.67|0
1680164700000|2023-03-30 08:25:00|10.11|8.71|10.13|8.73|10.16|8.76|10.1|8.7|0
1680165000000|2023-03-30 08:30:00|10.1|8.7|10.2|8.8|10.22|8.82|10.1|8.7|0
1680165300000|2023-03-30 08:35:00|10.22|8.82|10.28|8.88|10.29|8.89|10.17|8.77|0
1680165600000|2023-03-30 08:40:00|10.29|8.89|10.25|8.85|10.29|8.89|10.2|8.8|0
1680165900000|2023-03-30 08:45:00|10.24|8.84|10.28|8.88|10.28|8.88|10.21|8.81|0
1680166200000|2023-03-30 08:50:00|10.26|8.86|10.29|8.89|10.32|8.92|10.23|8.83|0
1680166500000|2023-03-30 08:55:00|10.28|8.88|10.23|8.83|10.29|8.89|10.21|8.81|0
1680166800000|2023-03-30 09:00:00|10.24|8.84|10.21|8.81|10.27|8.87|10.21|8.81|0
1680167100000|2023-03-30 09:05:00|10.23|8.83|10.24|8.84|10.26|8.86|10.21|8.81|0
1680167400000|2023-03-30 09:10:00|10.23|8.83|10.23|8.83|10.24|8.84|10.2|8.8|0
1680167700000|2023-03-30 09:15:00|10.21|8.81|10.18|8.78|10.22|8.82|10.18|8.78|0
1680168000000|2023-03-30 09:20:00|10.2|8.8|10.2|8.8|10.21|8.81|10.17|8.77|0
1680168300000|2023-03-30 09:25:00|10.18|8.78|10.27|8.87|10.3|8.9|10.18|8.78|0
1680168600000|2023-03-30 09:30:00|10.24|8.84|10.26|8.86|10.27|8.87|10.24|8.84|0
1680168900000|2023-03-30 09:35:00|10.24|8.84|10.18|8.78|10.24|8.84|10.16|8.76|0
1680169200000|2023-03-30 09:40:00|10.16|8.76|10.19|8.79|10.21|8.81|10.15|8.75|0
1680169500000|2023-03-30 09:45:00|10.18|8.78|10.25|8.85|10.25|8.85|10.16|8.76|0
1680169800000|2023-03-30 09:50:00|10.24|8.84|10.3|8.9|10.32|8.92|10.22|8.82|0
1680170100000|2023-03-30 09:55:00|10.32|8.92|10.25|8.85|10.33|8.93|10.22|8.82|0
1680170400000|2023-03-30 10:00:00|10.27|8.87|10.31|8.91|10.36|8.96|10.27|8.87|0
1680170700000|2023-03-30 10:05:00|10.3|8.9|10.42|9.02|10.44|9.04|10.28|8.88|0
1680171000000|2023-03-30 10:10:00|10.41|9.01|10.36|8.96|10.44|9.04|10.33|8.93|0
1680171300000|2023-03-30 10:15:00|10.38|8.98|10.41|9.01|10.44|9.04|10.38|8.98|0
1680171600000|2023-03-30 10:20:00|10.4|9|10.39|8.99|10.45|9.05|10.36|8.96|0
1680171900000|2023-03-30 10:25:00|10.37|8.97|10.37|8.97|10.41|9.01|10.36|8.96|0
1680172200000|2023-03-30 10:30:00|10.39|8.99|10.39|8.99|10.47|9.07|10.37|8.97|0
1680172500000|2023-03-30 10:35:00|10.4|9|10.54|9.14|10.54|9.14|10.4|9|0
1680172800000|2023-03-30 10:40:00|10.53|9.13|10.64|9.24|10.7|9.3|10.53|9.13|0
1680173100000|2023-03-30 10:45:00|10.65|9.25|10.54|9.14|10.65|9.25|10.53|9.13|0
1680173400000|2023-03-30 10:50:00|10.55|9.15|10.59|9.19|10.59|9.19|10.52|9.12|0
1680173700000|2023-03-30 10:55:00|10.6|9.2|10.73|9.33|10.77|9.37|10.6|9.2|0
1680174000000|2023-03-30 11:00:00|10.72|9.32|10.78|9.38|10.86|9.46|10.7|9.3|0
1680174300000|2023-03-30 11:05:00|10.79|9.39|10.75|9.35|10.83|9.43|10.74|9.34|0
1680174600000|2023-03-30 11:10:00|10.74|9.34|10.76|9.36|10.78|9.38|10.71|9.31|0
1680174900000|2023-03-30 11:15:00|10.75|9.35|10.65|9.25|10.75|9.35|10.62|9.22|0
1680175200000|2023-03-30 11:20:00|10.67|9.27|10.68|9.28|10.7|9.3|10.62|9.22|0
1680175500000|2023-03-30 11:25:00|10.7|9.3|10.76|9.36|10.78|9.38|10.68|9.28|0
1680175800000|2023-03-30 11:30:00|10.74|9.34|10.65|9.25|10.79|9.39|10.65|9.25|0
1680176100000|2023-03-30 11:35:00|10.66|9.26|10.58|9.18|10.69|9.29|10.58|9.18|0
1680176400000|2023-03-30 11:40:00|10.59|9.19|10.66|9.26|10.66|9.26|10.54|9.14|0
1680176700000|2023-03-30 11:45:00|10.68|9.28|10.66|9.26|10.71|9.31|10.65|9.25|0
1680177000000|2023-03-30 11:50:00|10.65|9.25|10.68|9.28|10.68|9.28|10.62|9.22|0
1680177300000|2023-03-30 11:55:00|10.66|9.26|10.68|9.28|10.71|9.31|10.66|9.26|0
1680177600000|2023-03-30 12:00:00|10.65|9.25|10.66|9.26|10.73|9.33|10.58|9.18|0
1680177900000|2023-03-30 12:05:00|10.65|9.25|10.63|9.23|10.66|9.26|10.61|9.21|0
1680178200000|2023-03-30 12:10:00|10.61|9.21|10.71|9.31|10.77|9.37|10.61|9.21|0
1680178500000|2023-03-30 12:15:00|10.69|9.29|10.72|9.32|10.76|9.36|10.69|9.29|0
1680178800000|2023-03-30 12:20:00|10.74|9.34|10.53|9.13|10.74|9.34|10.49|9.09|0
1680179100000|2023-03-30 12:25:00|10.55|9.15|10.49|9.09|10.55|9.15|10.46|9.06|0
1680179400000|2023-03-30 12:30:00|10.47|9.07|10.72|9.32|10.83|9.43|10.39|8.99|0
1680179700000|2023-03-30 12:35:00|10.74|9.34|10.8|9.4|10.95|9.55|10.64|9.24|0
1680180000000|2023-03-30 12:40:00|10.78|9.38|10.93|9.53|10.96|9.56|10.77|9.37|0
1680180300000|2023-03-30 12:45:00|10.95|9.55|10.83|9.43|10.99|9.59|10.82|9.42|0
1680180600000|2023-03-30 12:50:00|10.82|9.42|10.88|9.48|10.93|9.53|10.78|9.38|0
1680180900000|2023-03-30 12:55:00|11.03|9.63|11.61|10.21|11.63|10.23|10.68|9.28|0
1680181200000|2023-03-30 13:00:00|11.6|10.2|11.55|10.15|11.67|10.27|11.51|10.11|0
1680181500000|2023-03-30 13:05:00|11.53|10.13|11.43|10.03|11.55|10.15|11.31|9.91|0
1680181800000|2023-03-30 13:10:00|11.41|10.01|11.56|10.16|11.58|10.18|11.41|10.01|0
1680182100000|2023-03-30 13:15:00|11.58|10.18|11.63|10.23|11.68|10.28|11.53|10.13|0
1680182400000|2023-03-30 13:20:00|11.64|10.24|11.68|10.28|11.75|10.35|11.63|10.23|0
1680182700000|2023-03-30 13:25:00|11.64|10.24|11.71|10.31|11.81|10.41|11.64|10.24|0
1680183000000|2023-03-30 13:30:00|11.68|10.28|11.54|10.14|11.73|10.33|11.46|10.06|0
1680183300000|2023-03-30 13:35:00|11.58|10.18|11.42|10.02|11.59|10.19|11.34|9.94|0
1680183600000|2023-03-30 13:40:00|11.47|10.07|11.46|10.06|11.63|10.23|11.36|9.96|0
1680183900000|2023-03-30 13:45:00|11.44|10.04|11.62|10.22|11.66|10.26|11.39|9.99|0
1680184200000|2023-03-30 13:50:00|11.61|10.21|11.54|10.14|11.68|10.28|11.39|9.99|0
1680184500000|2023-03-30 13:55:00|11.56|10.16|12.08|10.68|12.08|10.68|11.49|10.09|0
1680184800000|2023-03-30 14:00:00|12.11|10.71|11.8|10.4|12.25|10.85|11.8|10.4|0
1680185100000|2023-03-30 14:05:00|11.77|10.37|11.6|10.2|11.77|10.37|11.55|10.15|0
1680185400000|2023-03-30 14:10:00|11.58|10.18|11.33|9.93|11.67|10.27|11.25|9.85|0
1680185700000|2023-03-30 14:15:00|11.32|9.92|12.09|10.69|12.09|10.69|11.24|9.84|0
1680186000000|2023-03-30 14:20:00|12.11|10.71|12.3|10.9|12.32|10.92|12.04|10.64|0
1680186300000|2023-03-30 14:25:00|12.32|10.92|12.56|11.16|12.74|11.34|12.23|10.83|0
1680186600000|2023-03-30 14:30:00|12.58|11.18|12.46|11.06|12.83|11.43|12.41|11.01|0
1680186900000|2023-03-30 14:35:00|12.44|11.04|12.62|11.22|12.62|11.22|12.3|10.9|0
1680187200000|2023-03-30 14:40:00|12.63|11.23|12.63|11.23|12.76|11.36|12.56|11.16|0
1680187500000|2023-03-30 14:45:00|12.65|11.25|12.51|11.11|12.67|11.27|12.45|11.05|0
1680187800000|2023-03-30 14:50:00|12.49|11.09|12.56|11.16|12.63|11.23|12.37|10.97|0
1680188100000|2023-03-30 14:55:00|12.54|11.14|12.4|11|12.61|11.21|12.33|10.93|0
1680188400000|2023-03-30 15:00:00|12.42|11.02|12.43|11.03|12.45|11.05|12.29|10.89|0
1680188700000|2023-03-30 15:05:00|12.42|11.02|12.47|11.07|12.54|11.14|12.38|10.98|0
1680189000000|2023-03-30 15:10:00|12.49|11.09|12.26|10.86|12.7|11.3|12.22|10.82|0
1680189300000|2023-03-30 15:15:00|12.28|10.88|12.4|11|12.43|11.03|12.14|10.74|0
1680189600000|2023-03-30 15:20:00|12.43|11.03|12.42|11.02|12.52|11.12|12.4|11|0
1680189900000|2023-03-30 15:25:00|12.38|10.98|12.34|10.94|12.4|11|12.27|10.87|0
1680190200000|2023-03-30 15:30:00|12.31|10.91|12.29|10.89|12.39|10.99|12.2|10.8|0
1680190500000|2023-03-30 15:35:00|12.3|10.9|12.32|10.92|12.39|10.99|12.23|10.83|0
1680190800000|2023-03-30 15:40:00|12.34|10.94|12.46|11.06|12.53|11.13|12.32|10.92|0
1680191100000|2023-03-30 15:45:00|12.44|11.04|12.21|10.81|12.6|11.2|12.19|10.79|0
1680191400000|2023-03-30 15:50:00|12.23|10.83|12.31|10.91|12.37|10.97|12.21|10.81|0
1680191700000|2023-03-30 15:55:00|12.35|10.95|12.59|11.19|12.7|11.3|12.33|10.93|0
1680192000000|2023-03-30 16:00:00|12.57|11.17|12.57|11.17|12.59|11.19|12.34|10.94|0
1680192300000|2023-03-30 16:05:00|12.55|11.15|12.68|11.28|12.7|11.3|12.45|11.05|0
1680192600000|2023-03-30 16:10:00|12.66|11.26|12.55|11.15|12.7|11.3|12.55|11.15|0
1680192900000|2023-03-30 16:15:00|12.54|11.14|12.5|11.1|12.55|11.15|12.34|10.94|0
1680193200000|2023-03-30 16:20:00|12.52|11.12|12.34|10.94|12.52|11.12|12.31|10.91|0
1680193500000|2023-03-30 16:25:00|12.36|10.96|12.39|10.99|12.5|11.1|12.34|10.94|0
1680193800000|2023-03-30 16:30:00|12.38|10.98|12.2|10.8|12.39|10.99|12.2|10.8|0
1680194100000|2023-03-30 16:35:00|12.22|10.82|12.01|10.61|12.22|10.82|11.96|10.56|0
1680194400000|2023-03-30 16:40:00|12.03|10.63|11.83|10.43|12.67|11.27|11.76|10.36|0
1680194700000|2023-03-30 16:45:00|11.85|10.45|11.76|10.36|11.87|10.47|11.7|10.3|0
1680195000000|2023-03-30 16:50:00|11.75|10.35|12.05|10.65|12.05|10.65|11.73|10.33|0
1680195300000|2023-03-30 16:55:00|12.07|10.67|11.9|10.5|12.15|10.75|11.88|10.48|0
1680195600000|2023-03-30 17:00:00|11.88|10.48|12.05|10.65|12.12|10.72|11.81|10.41|0
1680195900000|2023-03-30 17:05:00|12.07|10.67|12.03|10.63|12.14|10.74|11.96|10.56|0
1680196200000|2023-03-30 17:10:00|12.05|10.65|12.12|10.72|12.15|10.75|11.96|10.56|0
1680196500000|2023-03-30 17:15:00|12.1|10.7|12.01|10.61|12.12|10.72|11.95|10.55|0
1680196800000|2023-03-30 17:20:00|12.03|10.63|11.93|10.53|12.19|10.79|11.9|10.5|0
1680197100000|2023-03-30 17:25:00|11.95|10.55|11.94|10.54|12.01|10.61|11.89|10.49|0
1680197400000|2023-03-30 17:30:00|11.91|10.51|11.74|10.34|11.93|10.53|11.69|10.29|0
1680197700000|2023-03-30 17:35:00|11.73|10.33|11.63|10.23|11.76|10.36|11.59|10.19|0
1680198000000|2023-03-30 17:40:00|11.59|10.19|11.67|10.27|11.71|10.31|11.51|10.11|0
1680198300000|2023-03-30 17:45:00|11.64|10.24|11.66|10.26|11.66|10.26|11.48|10.08|0
1680198600000|2023-03-30 17:50:00|11.71|10.31|11.72|10.32|11.76|10.36|11.62|10.22|0
1680198900000|2023-03-30 17:55:00|11.74|10.34|11.86|10.46|11.87|10.47|11.67|10.27|0
1680199200000|2023-03-30 18:00:00|11.84|10.44|11.79|10.39|11.99|10.59|11.76|10.36|0
1680199500000|2023-03-30 18:05:00|11.84|10.44|11.81|10.41|11.89|10.49|11.79|10.39|0
1680199800000|2023-03-30 18:10:00|11.79|10.39|11.88|10.48|11.88|10.48|11.69|10.29|0
1680200100000|2023-03-30 18:15:00|11.86|10.46|11.89|10.49|11.96|10.56|11.78|10.38|0
1680200400000|2023-03-30 18:20:00|11.88|10.48|11.95|10.55|12.15|10.75|11.88|10.48|0
1680200700000|2023-03-30 18:25:00|11.93|10.53|12.03|10.63|12.07|10.67|11.93|10.53|0
1680201000000|2023-03-30 18:30:00|12.02|10.62|12.19|10.79|12.22|10.82|12.02|10.62|0
1680201300000|2023-03-30 18:35:00|12.22|10.82|12.05|10.65|12.27|10.87|11.95|10.55|0
1680201600000|2023-03-30 18:40:00|12.07|10.67|11.76|10.36|12.08|10.68|11.75|10.35|0
1680201900000|2023-03-30 18:45:00|11.74|10.34|11.81|10.41|11.81|10.41|11.68|10.28|0
1680202200000|2023-03-30 18:50:00|11.8|10.4|11.81|10.41|11.85|10.45|11.66|10.26|0
1680202500000|2023-03-30 18:55:00|11.79|10.39|11.86|10.46|11.9|10.5|11.79|10.39|0
1680202800000|2023-03-30 19:00:00|11.88|10.48|11.52|10.12|12|10.6|11.5|10.1|0
1680203100000|2023-03-30 19:05:00|11.5|10.1|11.3|9.9|11.54|10.14|11.22|9.82|0
1680203400000|2023-03-30 19:10:00|11.29|9.89|11.35|9.95|11.37|9.97|11.19|9.79|0
1680203700000|2023-03-30 19:15:00|11.29|9.89|11.32|9.92|11.34|9.94|11.22|9.82|0
1680204000000|2023-03-30 19:20:00|11.34|9.94|11.3|9.9|11.43|10.03|11.17|9.77|0
1680204300000|2023-03-30 19:25:00|11.32|9.92|11.37|9.97|11.45|10.05|11.3|9.9|0
1680204600000|2023-03-30 19:30:00|11.35|9.95|11.4|10|11.52|10.12|11.34|9.94|0
1680204900000|2023-03-30 19:35:00|11.39|9.99|11.52|10.12|11.57|10.17|11.34|9.94|0
1680205200000|2023-03-30 19:40:00|11.5|10.1|11.43|10.03|11.55|10.15|11.38|9.98|0
1680205500000|2023-03-30 19:45:00|11.42|10.02|11.27|9.87|11.42|10.02|11.27|9.87|0
1680205800000|2023-03-30 19:50:00|11.29|9.89|11.38|9.98|11.52|10.12|11.29|9.89|0
1680206100000|2023-03-30 19:55:00|11.35|9.95|11.43|10.03|11.57|10.17|11.35|9.95|0
1680206400000|2023-03-30 20:00:00|11.5|10.1|11.55|10.15|11.58|10.18|11.5|10.1|0
1680206700000|2023-03-30 20:05:00|11.57|10.17|11.6|10.2|11.6|10.2|11.55|10.15|0
1680207000000|2023-03-30 20:10:00|11.58|10.18|11.58|10.18|11.62|10.22|11.58|10.18|0
1680207300000|2023-03-30 20:15:00|11.68|10.08|11.72|10.12|11.72|10.12|11.68|10.08|0
1680207600000|2023-03-30 20:20:00|11.73|10.13|11.82|10.22|11.82|10.22|11.73|10.13|0
1680207900000|2023-03-30 20:25:00|11.83|10.23|11.83|10.23|11.87|10.27|11.82|10.22|0
1680208200000|2023-03-30 20:30:00|11.85|10.25|11.88|10.28|11.92|10.32|11.83|10.23|0
1680208500000|2023-03-30 20:35:00|11.89|10.29|11.93|10.33|11.95|10.35|11.88|10.28|0
1680208800000|2023-03-30 20:40:00|11.92|10.32|11.92|10.32|11.95|10.35|11.92|10.32|0
1680209100000|2023-03-30 20:45:00|11.87|10.27|11.81|10.21|11.87|10.27|11.8|10.2|0
1680209400000|2023-03-30 20:50:00|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1680209700000|2023-03-30 20:55:00|11.78|10.18|11.77|10.17|11.8|10.2|11.77|10.17|0
1680210000000|2023-03-30 21:00:00|11.78|10.18|11.76|10.16|11.78|10.18|11.76|10.16|0
1680210300000|2023-03-30 21:05:00|11.77|10.17|11.77|10.17|11.77|10.17|11.75|10.15|0
1680210600000|2023-03-30 21:10:00|11.78|10.18|11.76|10.16|11.79|10.19|11.76|10.16|0
1680210900000|2023-03-30 21:15:00|11.77|10.17|11.79|10.19|11.79|10.19|11.77|10.17|0
1680211200000|2023-03-30 21:20:00|11.77|10.17|11.79|10.19|11.79|10.19|11.76|10.16|0
1680211500000|2023-03-30 21:25:00|11.8|10.2|11.79|10.19|11.8|10.2|11.79|10.19|0
1680211800000|2023-03-30 21:30:00|11.8|10.2|11.79|10.19|11.8|10.2|11.79|10.19|0
1680212100000|2023-03-30 21:35:00|11.8|10.2|11.8|10.2|11.8|10.2|11.8|10.2|0
1680212400000|2023-03-30 21:40:00|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1680212700000|2023-03-30 21:45:00|11.78|10.18|11.76|10.16|11.78|10.18|11.75|10.15|0
1680213000000|2023-03-30 21:50:00|11.77|10.17|11.74|10.14|11.77|10.17|11.73|10.13|0
1680213300000|2023-03-30 21:55:00|11.73|10.13|11.71|10.11|11.77|10.17|11.71|10.11|0
1680213600000|2023-03-30 22:00:00|11.61|10.01|11.54|9.94|11.61|10.01|11.46|9.86|0
1680213900000|2023-03-30 22:05:00|11.52|9.92|11.57|9.97|11.59|9.99|11.52|9.92|0
1680214200000|2023-03-30 22:10:00|11.59|9.99|11.5|9.9|11.59|9.99|11.5|9.9|0
1680214500000|2023-03-30 22:15:00|11.52|9.92|11.52|9.92|11.54|9.94|11.5|9.9|0
1680214800000|2023-03-30 22:20:00|11.5|9.9|11.48|9.88|11.54|9.94|11.47|9.87|0
1680215100000|2023-03-30 22:25:00|11.47|9.87|11.52|9.92|11.52|9.92|11.44|9.84|0
1680215400000|2023-03-30 22:30:00|11.57|9.97|11.57|9.97|11.6|10|11.55|9.95|0
1680215700000|2023-03-30 22:35:00|11.55|9.95|11.65|10.05|11.65|10.05|11.55|9.95|0
1680216000000|2023-03-30 22:40:00|11.64|10.04|11.66|10.06|11.67|10.07|11.59|9.99|0
1680216300000|2023-03-30 22:45:00|11.67|10.07|11.63|10.03|11.67|10.07|11.62|10.02|0
1680216600000|2023-03-30 22:50:00|11.62|10.02|11.65|10.05|11.67|10.07|11.62|10.02|0
1680216900000|2023-03-30 22:55:00|11.67|10.07|11.65|10.05|11.67|10.07|11.63|10.03|0
1680217200000|2023-03-30 23:00:00|11.63|10.03|11.71|10.11|11.71|10.11|11.63|10.03|0
1680217500000|2023-03-30 23:05:00|11.7|10.1|11.73|10.13|11.74|10.14|11.7|10.1|0
1680217800000|2023-03-30 23:10:00|11.75|10.15|11.82|10.22|11.82|10.22|11.73|10.13|0
1680218100000|2023-03-30 23:15:00|11.8|10.2|11.83|10.23|11.85|10.25|11.8|10.2|0
1680218400000|2023-03-30 23:20:00|11.82|10.22|11.78|10.18|11.83|10.23|11.76|10.16|0
1680218700000|2023-03-30 23:25:00|11.76|10.16|11.78|10.18|11.8|10.2|11.76|10.16|0
1680219000000|2023-03-30 23:30:00|11.76|10.16|11.96|10.36|11.98|10.38|11.76|10.16|0
1680219300000|2023-03-30 23:35:00|11.98|10.38|12.05|10.45|12.07|10.47|11.98|10.38|0
1680219600000|2023-03-30 23:40:00|12.03|10.43|12.01|10.41|12.03|10.43|12.01|10.41|0
1680219900000|2023-03-30 23:45:00|12.03|10.43|12.08|10.48|12.1|10.5|12.01|10.41|0
1680220200000|2023-03-30 23:50:00|12.1|10.5|12.12|10.52|12.13|10.53|12.1|10.5|0
1680220500000|2023-03-30 23:55:00|12.13|10.53|12.15|10.55|12.17|10.57|12.12|10.52|0
1680220800000|2023-03-31 00:00:00|12.12|10.52|12.17|10.57|12.33|10.73|12.12|10.52|0
1680221100000|2023-03-31 00:05:00|12.19|10.59|12.31|10.71|12.34|10.74|12.18|10.58|0
1680221400000|2023-03-31 00:10:00|12.32|10.72|12.36|10.76|12.39|10.79|12.26|10.66|0
1680221700000|2023-03-31 00:15:00|12.34|10.74|12.39|10.79|12.39|10.79|12.32|10.72|0
1680222000000|2023-03-31 00:20:00|12.41|10.81|12.39|10.79|12.41|10.81|12.34|10.74|0
1680222300000|2023-03-31 00:25:00|12.38|10.78|12.48|10.88|12.5|10.9|12.34|10.74|0
1680222600000|2023-03-31 00:30:00|12.46|10.86|12.66|11.06|12.68|11.08|12.45|10.85|0
1680222900000|2023-03-31 00:35:00|12.64|11.04|12.61|11.01|12.69|11.09|12.59|10.99|0
1680223200000|2023-03-31 00:40:00|12.62|11.02|12.59|10.99|12.66|11.06|12.55|10.95|0
1680223500000|2023-03-31 00:45:00|12.58|10.98|12.68|11.08|12.69|11.09|12.58|10.98|0
1680223800000|2023-03-31 00:50:00|12.66|11.06|12.59|10.99|12.66|11.06|12.59|10.99|0
1680224100000|2023-03-31 00:55:00|12.6|11|12.62|11.02|12.62|11.02|12.53|10.93|0
1680224400000|2023-03-31 01:00:00|12.6|11|12.56|10.96|12.6|11|12.53|10.93|0
1680224700000|2023-03-31 01:05:00|12.55|10.95|12.62|11.02|12.62|11.02|12.53|10.93|0
1680225000000|2023-03-31 01:10:00|12.6|11|12.58|10.98|12.62|11.02|12.57|10.97|0
1680225300000|2023-03-31 01:15:00|12.57|10.97|12.58|10.98|12.6|11|12.57|10.97|0
1680225600000|2023-03-31 01:20:00|12.57|10.97|12.56|10.96|12.58|10.98|12.53|10.93|0
1680225900000|2023-03-31 01:25:00|12.58|10.98|12.56|10.96|12.6|11|12.55|10.95|0
1680226200000|2023-03-31 01:30:00|12.55|10.95|12.64|11.04|12.64|11.04|12.55|10.95|0
1680226500000|2023-03-31 01:35:00|12.65|11.05|12.67|11.07|12.67|11.07|12.58|10.98|0
1680226800000|2023-03-31 01:40:00|12.65|11.05|12.54|10.94|12.67|11.07|12.53|10.93|0
1680227100000|2023-03-31 01:45:00|12.53|10.93|12.53|10.93|12.54|10.94|12.46|10.86|0
1680227400000|2023-03-31 01:50:00|12.51|10.91|12.51|10.91|12.54|10.94|12.49|10.89|0
1680227700000|2023-03-31 01:55:00|12.52|10.92|12.51|10.91|12.58|10.98|12.51|10.91|0
1680228000000|2023-03-31 02:00:00|12.53|10.93|12.51|10.91|12.56|10.96|12.51|10.91|0
1680228300000|2023-03-31 02:05:00|12.52|10.92|12.51|10.91|12.54|10.94|12.49|10.89|0
1680228600000|2023-03-31 02:10:00|12.49|10.89|12.54|10.94|12.54|10.94|12.49|10.89|0
1680228900000|2023-03-31 02:15:00|12.56|10.96|12.56|10.96|12.58|10.98|12.54|10.94|0
1680229200000|2023-03-31 02:20:00|12.54|10.94|12.5|10.9|12.56|10.96|12.49|10.89|0
1680229500000|2023-03-31 02:25:00|12.52|10.92|12.54|10.94|12.54|10.94|12.5|10.9|0
1680229800000|2023-03-31 02:30:00|12.56|10.96|12.5|10.9|12.58|10.98|12.5|10.9|0
1680230100000|2023-03-31 02:35:00|12.52|10.92|12.5|10.9|12.54|10.94|12.5|10.9|0
1680230400000|2023-03-31 02:40:00|12.52|10.92|12.41|10.81|12.52|10.92|12.41|10.81|0
1680230700000|2023-03-31 02:45:00|12.43|10.83|12.41|10.81|12.48|10.88|12.41|10.81|0
1680231000000|2023-03-31 02:50:00|12.4|10.8|12.45|10.85|12.47|10.87|12.4|10.8|0
1680231300000|2023-03-31 02:55:00|12.47|10.87|12.43|10.83|12.47|10.87|12.43|10.83|0
1680231600000|2023-03-31 03:00:00|12.45|10.85|12.38|10.78|12.45|10.85|12.36|10.76|0
1680231900000|2023-03-31 03:05:00|12.39|10.79|12.41|10.81|12.41|10.81|12.38|10.78|0
1680232200000|2023-03-31 03:10:00|12.39|10.79|12.36|10.76|12.41|10.81|12.36|10.76|0
1680232500000|2023-03-31 03:15:00|12.38|10.78|12.39|10.79|12.39|10.79|12.34|10.74|0
1680232800000|2023-03-31 03:20:00|12.41|10.81|12.36|10.76|12.41|10.81|12.36|10.76|0
1680233100000|2023-03-31 03:25:00|12.37|10.77|12.37|10.77|12.37|10.77|12.34|10.74|0
1680233400000|2023-03-31 03:30:00|12.39|10.79|12.44|10.84|12.44|10.84|12.39|10.79|0
1680233700000|2023-03-31 03:35:00|12.45|10.85|12.48|10.88|12.5|10.9|12.45|10.85|0
1680234000000|2023-03-31 03:40:00|12.5|10.9|12.5|10.9|12.51|10.91|12.48|10.88|0
1680234300000|2023-03-31 03:45:00|12.49|10.89|12.51|10.91|12.53|10.93|12.48|10.88|0
1680234600000|2023-03-31 03:50:00|12.53|10.93|12.53|10.93|12.55|10.95|12.53|10.93|0
1680234900000|2023-03-31 03:55:00|12.55|10.95|12.51|10.91|12.55|10.95|12.48|10.88|0
1680235200000|2023-03-31 04:00:00|12.49|10.89|12.55|10.95|12.55|10.95|12.49|10.89|0
1680235500000|2023-03-31 04:05:00|12.57|10.97|12.55|10.95|12.57|10.97|12.53|10.93|0
1680235800000|2023-03-31 04:10:00|12.56|10.96|12.57|10.97|12.6|11|12.56|10.96|0
1680236100000|2023-03-31 04:15:00|12.56|10.96|12.6|11|12.6|11|12.56|10.96|0
1680236400000|2023-03-31 04:20:00|12.58|10.98|12.58|10.98|12.6|11|12.56|10.96|0
1680236700000|2023-03-31 04:25:00|12.57|10.97|12.6|11|12.61|11.01|12.56|10.96|0
1680237000000|2023-03-31 04:30:00|12.61|11.01|12.63|11.03|12.63|11.03|12.58|10.98|0
1680237300000|2023-03-31 04:35:00|12.65|11.05|12.56|10.96|12.65|11.05|12.56|10.96|0
1680237600000|2023-03-31 04:40:00|12.54|10.94|12.51|10.91|12.56|10.96|12.49|10.89|0
1680237900000|2023-03-31 04:45:00|12.49|10.89|12.52|10.92|12.54|10.94|12.49|10.89|0
1680238200000|2023-03-31 04:50:00|12.54|10.94|12.52|10.92|12.54|10.94|12.51|10.91|0
1680238500000|2023-03-31 04:55:00|12.51|10.91|12.52|10.92|12.52|10.92|12.49|10.89|0
1680238800000|2023-03-31 05:00:00|12.51|10.91|12.4|10.8|12.52|10.92|12.38|10.78|0
1680239100000|2023-03-31 05:05:00|12.38|10.78|12.31|10.71|12.4|10.8|12.29|10.69|0
1680239400000|2023-03-31 05:10:00|12.33|10.73|12.33|10.73|12.36|10.76|12.26|10.66|0
1680239700000|2023-03-31 05:15:00|12.34|10.74|12.27|10.67|12.36|10.76|12.27|10.67|0
1680240000000|2023-03-31 05:20:00|12.29|10.69|12.22|10.62|12.29|10.69|12.2|10.6|0
1680240300000|2023-03-31 05:25:00|12.2|10.6|12.13|10.53|12.22|10.62|12.11|10.51|0
1680240600000|2023-03-31 05:30:00|12.15|10.55|12.17|10.57|12.2|10.6|12.13|10.53|0
1680240900000|2023-03-31 05:35:00|12.15|10.55|12.12|10.52|12.17|10.57|12.12|10.52|0
1680241200000|2023-03-31 05:40:00|12.11|10.51|12.16|10.56|12.2|10.6|12.11|10.51|0
1680241500000|2023-03-31 05:45:00|12.15|10.55|12.1|10.5|12.17|10.57|12.1|10.5|0
1680241800000|2023-03-31 05:50:00|12.11|10.51|12.08|10.48|12.15|10.55|12.03|10.43|0
1680242100000|2023-03-31 05:55:00|12.1|10.5|12.11|10.51|12.13|10.53|12.07|10.47|0
1680242400000|2023-03-31 06:00:00|12.13|10.53|12.12|10.52|12.23|10.63|12.08|10.48|0
1680242700000|2023-03-31 06:05:00|12.01|10.61|11.89|10.49|12.01|10.61|11.86|10.46|0
1680243000000|2023-03-31 06:10:00|11.9|10.5|11.98|10.58|12.07|10.67|11.9|10.5|0
1680243300000|2023-03-31 06:15:00|11.94|10.54|11.71|10.31|12.11|10.71|11.69|10.29|0
1680243600000|2023-03-31 06:20:00|11.69|10.29|11.67|10.27|11.71|10.31|11.65|10.25|0
1680243900000|2023-03-31 06:25:00|11.69|10.29|11.55|10.15|11.72|10.32|11.55|10.15|0
1680244200000|2023-03-31 06:30:00|11.54|10.14|11.69|10.29|11.69|10.29|11.54|10.14|0
1680244500000|2023-03-31 06:35:00|11.7|10.3|11.7|10.3|11.71|10.31|11.63|10.23|0
1680244800000|2023-03-31 06:40:00|11.72|10.32|11.67|10.27|11.72|10.32|11.64|10.24|0
1680245100000|2023-03-31 06:45:00|11.66|10.26|11.6|10.2|11.69|10.29|11.58|10.18|0
1680245400000|2023-03-31 06:50:00|11.62|10.22|11.57|10.17|11.62|10.22|11.55|10.15|0
1680245700000|2023-03-31 06:55:00|11.58|10.18|11.7|10.3|11.71|10.31|11.57|10.17|0
1680246000000|2023-03-31 07:00:00|11.68|10.28|11.73|10.33|11.89|10.49|11.65|10.25|0
1680246300000|2023-03-31 07:05:00|11.75|10.35|11.67|10.27|11.77|10.37|11.61|10.21|0
1680246600000|2023-03-31 07:10:00|11.68|10.28|11.73|10.33|11.8|10.4|11.65|10.25|0
1680246900000|2023-03-31 07:15:00|11.72|10.32|11.55|10.15|11.73|10.33|11.5|10.1|0
1680247200000|2023-03-31 07:20:00|11.53|10.13|11.53|10.13|11.58|10.18|11.46|10.06|0
1680247500000|2023-03-31 07:25:00|11.55|10.15|11.56|10.16|11.63|10.23|11.5|10.1|0
1680247800000|2023-03-31 07:30:00|11.53|10.13|11.56|10.16|11.63|10.23|11.48|10.08|0
1680248100000|2023-03-31 07:35:00|11.58|10.18|11.47|10.07|11.63|10.23|11.46|10.06|0
1680248400000|2023-03-31 07:40:00|11.44|10.04|11.48|10.08|11.51|10.11|11.41|10.01|0
1680248700000|2023-03-31 07:45:00|11.49|10.09|11.41|10.01|11.49|10.09|11.34|9.94|0
1680249000000|2023-03-31 07:50:00|11.39|9.99|11.33|9.93|11.41|10.01|11.31|9.91|0
1680249300000|2023-03-31 07:55:00|11.32|9.92|11.52|10.12|11.54|10.14|11.31|9.91|0
1680249600000|2023-03-31 08:00:00|11.51|10.11|11.43|10.03|11.53|10.13|11.33|9.93|0
1680249900000|2023-03-31 08:05:00|11.44|10.04|11.42|10.02|11.48|10.08|11.39|9.99|0
1680250200000|2023-03-31 08:10:00|11.41|10.01|11.46|10.06|11.47|10.07|11.41|10.01|0
1680250500000|2023-03-31 08:15:00|11.44|10.04|11.24|9.84|11.46|10.06|11.24|9.84|0
1680250800000|2023-03-31 08:20:00|11.23|9.83|11.42|10.02|11.47|10.07|11.23|9.83|0
1680251100000|2023-03-31 08:25:00|11.41|10.01|11.42|10.02|11.46|10.06|11.37|9.97|0
1680251400000|2023-03-31 08:30:00|11.41|10.01|11.47|10.07|11.52|10.12|11.39|9.99|0
1680251700000|2023-03-31 08:35:00|11.46|10.06|11.44|10.04|11.51|10.11|11.42|10.02|0
1680252000000|2023-03-31 08:40:00|11.46|10.06|11.5|10.1|11.56|10.16|11.46|10.06|0
1680252300000|2023-03-31 08:45:00|11.49|10.09|11.61|10.21|11.61|10.21|11.45|10.05|0
1680252600000|2023-03-31 08:50:00|11.62|10.22|11.55|10.15|11.62|10.22|11.54|10.14|0
1680252900000|2023-03-31 08:55:00|11.57|10.17|11.44|10.04|11.57|10.17|11.44|10.04|0
1680253200000|2023-03-31 09:00:00|11.45|10.05|11.58|10.18|11.59|10.19|11.44|10.04|0
1680253500000|2023-03-31 09:05:00|11.59|10.19|11.73|10.33|11.74|10.34|11.55|10.15|0
1680253800000|2023-03-31 09:10:00|11.74|10.34|11.81|10.41|11.82|10.42|11.72|10.32|0
1680254100000|2023-03-31 09:15:00|11.8|10.4|11.75|10.35|11.81|10.41|11.75|10.35|0
1680254400000|2023-03-31 09:20:00|11.77|10.37|11.81|10.41|11.81|10.41|11.75|10.35|0
1680254700000|2023-03-31 09:25:00|11.79|10.39|11.86|10.46|11.87|10.47|11.77|10.37|0
1680255000000|2023-03-31 09:30:00|11.87|10.47|11.87|10.47|11.89|10.49|11.77|10.37|0
1680255300000|2023-03-31 09:35:00|11.86|10.46|11.77|10.37|11.86|10.46|11.75|10.35|0
1680255600000|2023-03-31 09:40:00|11.79|10.39|11.85|10.45|11.86|10.46|11.79|10.39|0
1680255900000|2023-03-31 09:45:00|11.87|10.47|11.82|10.42|11.91|10.51|11.82|10.42|0
1680256200000|2023-03-31 09:50:00|11.84|10.44|11.7|10.3|11.85|10.45|11.63|10.23|0
1680256500000|2023-03-31 09:55:00|11.72|10.32|11.77|10.37|11.84|10.44|11.67|10.27|0
1680256800000|2023-03-31 10:00:00|11.8|10.4|11.77|10.37|11.81|10.41|11.72|10.32|0
1680257100000|2023-03-31 10:05:00|11.75|10.35|11.68|10.28|11.75|10.35|11.68|10.28|0
1680257400000|2023-03-31 10:10:00|11.7|10.3|11.72|10.32|11.73|10.33|11.63|10.23|0
1680257700000|2023-03-31 10:15:00|11.7|10.3|11.77|10.37|11.78|10.38|11.7|10.3|0
1680258000000|2023-03-31 10:20:00|11.75|10.35|11.78|10.38|11.78|10.38|11.71|10.31|0
1680258300000|2023-03-31 10:25:00|11.77|10.37|11.78|10.38|11.82|10.42|11.76|10.36|0
1680258600000|2023-03-31 10:30:00|11.8|10.4|11.82|10.42|11.87|10.47|11.76|10.36|0
1680258900000|2023-03-31 10:35:00|11.8|10.4|11.83|10.43|11.85|10.45|11.78|10.38|0
1680259200000|2023-03-31 10:40:00|11.85|10.45|11.87|10.47|11.87|10.47|11.81|10.41|0
1680259500000|2023-03-31 10:45:00|11.85|10.45|11.79|10.39|11.86|10.46|11.79|10.39|0
1680259800000|2023-03-31 10:50:00|11.8|10.4|11.76|10.36|11.87|10.47|11.75|10.35|0
1680260100000|2023-03-31 10:55:00|11.75|10.35|11.83|10.43|11.83|10.43|11.74|10.34|0
1680260400000|2023-03-31 11:00:00|11.85|10.45|11.81|10.41|11.9|10.5|11.78|10.38|0
1680260700000|2023-03-31 11:05:00|11.8|10.4|11.81|10.41|11.85|10.45|11.73|10.33|0
1680261000000|2023-03-31 11:10:00|11.79|10.39|11.83|10.43|11.86|10.46|11.79|10.39|0
1680261300000|2023-03-31 11:15:00|11.86|10.46|11.84|10.44|11.88|10.48|11.83|10.43|0
1680261600000|2023-03-31 11:20:00|11.83|10.43|11.81|10.41|11.86|10.46|11.79|10.39|0
1680261900000|2023-03-31 11:25:00|11.8|10.4|11.9|10.5|11.91|10.51|11.8|10.4|0
1680262200000|2023-03-31 11:30:00|11.88|10.48|11.9|10.5|12|10.6|11.86|10.46|0
1680262500000|2023-03-31 11:35:00|11.91|10.51|11.95|10.55|11.98|10.58|11.9|10.5|0
1680262800000|2023-03-31 11:40:00|11.93|10.53|11.95|10.55|11.96|10.56|11.91|10.51|0
1680263100000|2023-03-31 11:45:00|11.96|10.56|11.91|10.51|11.96|10.56|11.89|10.49|0
1680263400000|2023-03-31 11:50:00|11.89|10.49|11.79|10.39|11.91|10.51|11.76|10.36|0
1680263700000|2023-03-31 11:55:00|11.77|10.37|11.74|10.34|11.79|10.39|11.7|10.3|0
1680264000000|2023-03-31 12:00:00|11.72|10.32|11.74|10.34|11.77|10.37|11.65|10.25|0
1680264300000|2023-03-31 12:05:00|11.72|10.32|11.74|10.34|11.77|10.37|11.69|10.29|0
1680264600000|2023-03-31 12:10:00|11.75|10.35|11.75|10.35|11.81|10.41|11.72|10.32|0
1680264900000|2023-03-31 12:15:00|11.79|10.39|11.7|10.3|11.82|10.42|11.63|10.23|0
1680265200000|2023-03-31 12:20:00|11.72|10.32|11.8|10.4|11.86|10.46|11.68|10.28|0
1680265500000|2023-03-31 12:25:00|11.79|10.39|11.91|10.51|11.96|10.56|11.79|10.39|0
1680265800000|2023-03-31 12:30:00|11.99|10.59|12.3|10.9|12.54|11.14|11.68|10.28|0
1680266100000|2023-03-31 12:35:00|12.31|10.91|12.24|10.84|12.38|10.98|12.13|10.73|0
1680266400000|2023-03-31 12:40:00|12.26|10.86|12.04|10.64|12.32|10.92|11.97|10.57|0
1680266700000|2023-03-31 12:45:00|12.03|10.63|11.9|10.5|12.11|10.71|11.89|10.49|0
1680267000000|2023-03-31 12:50:00|11.89|10.49|12.03|10.63|12.11|10.71|11.82|10.42|0
1680267300000|2023-03-31 12:55:00|12.01|10.61|12.08|10.68|12.13|10.73|11.97|10.57|0
1680267600000|2023-03-31 13:00:00|12.09|10.69|12.23|10.83|12.25|10.85|12.08|10.68|0
1680267900000|2023-03-31 13:05:00|12.22|10.82|12.29|10.89|12.32|10.92|12.16|10.76|0
1680268200000|2023-03-31 13:10:00|12.3|10.9|12.32|10.92|12.34|10.94|12.23|10.83|0
1680268500000|2023-03-31 13:15:00|12.3|10.9|12.3|10.9|12.36|10.96|12.27|10.87|0
1680268800000|2023-03-31 13:20:00|12.32|10.92|12.32|10.92|12.34|10.94|12.29|10.89|0
1680269100000|2023-03-31 13:25:00|12.29|10.89|11.99|10.59|12.3|10.9|11.97|10.57|0
1680269400000|2023-03-31 13:30:00|12.04|10.64|11.85|10.45|12.56|11.16|11.76|10.36|0
1680269700000|2023-03-31 13:35:00|11.88|10.48|11.88|10.48|11.97|10.57|11.76|10.36|0
1680270000000|2023-03-31 13:40:00|11.87|10.47|11.87|10.47|12.08|10.68|11.8|10.4|0
1680270300000|2023-03-31 13:45:00|11.92|10.52|12.26|10.86|12.36|10.96|11.83|10.43|0
1680270600000|2023-03-31 13:50:00|12.28|10.88|12.27|10.87|12.36|10.96|12.19|10.79|0
1680270900000|2023-03-31 13:55:00|12.31|10.91|12.19|10.79|12.36|10.96|12.13|10.73|0
1680271200000|2023-03-31 14:00:00|12.2|10.8|12.27|10.87|12.49|11.09|12.19|10.79|0
1680271500000|2023-03-31 14:05:00|12.33|10.93|12.2|10.8|12.34|10.94|12.17|10.77|0
1680271800000|2023-03-31 14:10:00|12.18|10.78|12.19|10.79|12.31|10.91|12.11|10.71|0
1680272100000|2023-03-31 14:15:00|12.2|10.8|12.22|10.82|12.29|10.89|12.13|10.73|0
1680272400000|2023-03-31 14:20:00|12.24|10.84|12.22|10.82|12.29|10.89|12.17|10.77|0
1680272700000|2023-03-31 14:25:00|12.2|10.8|12.31|10.91|12.52|11.12|12.15|10.75|0
1680273000000|2023-03-31 14:30:00|12.27|10.87|12.5|11.1|12.56|11.16|12.24|10.84|0
1680273300000|2023-03-31 14:35:00|12.52|11.12|12.52|11.12|12.67|11.27|12.41|11.01|0
1680273600000|2023-03-31 14:40:00|12.56|11.16|12.69|11.29|12.69|11.29|12.52|11.12|0
1680273900000|2023-03-31 14:45:00|12.7|11.3|12.72|11.32|12.78|11.38|12.61|11.21|0
1680274200000|2023-03-31 14:50:00|12.7|11.3|12.56|11.16|12.72|11.32|12.41|11.01|0
1680274500000|2023-03-31 14:55:00|12.57|11.17|12.7|11.3|12.72|11.32|12.54|11.14|0
1680274800000|2023-03-31 15:00:00|12.68|11.28|12.92|11.52|13.01|11.61|12.65|11.25|0
1680275100000|2023-03-31 15:05:00|12.94|11.54|12.86|11.46|12.97|11.57|12.79|11.39|0
1680275400000|2023-03-31 15:10:00|12.88|11.48|13.03|11.63|13.05|11.65|12.88|11.48|0
1680275700000|2023-03-31 15:15:00|13.05|11.65|13.14|11.74|13.22|11.82|12.99|11.59|0
1680276000000|2023-03-31 15:20:00|13.16|11.76|13.93|12.53|13.93|12.53|13.14|11.74|0
1680276300000|2023-03-31 15:25:00|13.91|12.51|13.43|12.03|14.07|12.67|13.43|12.03|0
1680276600000|2023-03-31 15:30:00|13.44|12.04|13.52|12.12|13.52|12.12|13.39|11.99|0
1680276900000|2023-03-31 15:35:00|13.56|12.16|13.46|12.06|13.56|12.16|13.44|12.04|0
1680277200000|2023-03-31 15:40:00|13.48|12.08|13.56|12.16|13.58|12.18|13.42|12.02|0
1680277500000|2023-03-31 15:45:00|13.54|12.14|13.55|12.15|13.62|12.22|13.45|12.05|0
1680277800000|2023-03-31 15:50:00|13.53|12.13|13.59|12.19|13.72|12.32|13.53|12.13|0
1680278100000|2023-03-31 15:55:00|13.61|12.21|13.76|12.36|13.78|12.38|13.61|12.21|0
1680278400000|2023-03-31 16:00:00|13.78|12.38|13.94|12.54|13.94|12.54|13.76|12.36|0
1680278700000|2023-03-31 16:05:00|13.92|12.52|13.82|12.42|13.94|12.54|13.72|12.32|0
1680279000000|2023-03-31 16:10:00|13.84|12.44|13.51|12.11|13.94|12.54|13.49|12.09|0
1680279300000|2023-03-31 16:15:00|13.49|12.09|13.58|12.18|13.6|12.2|13.49|12.09|0
1680279600000|2023-03-31 16:20:00|13.56|12.16|13.6|12.2|13.74|12.34|13.56|12.16|0
1680279900000|2023-03-31 16:25:00|13.62|12.22|13.74|12.34|13.84|12.44|13.62|12.22|0
1680280200000|2023-03-31 16:30:00|13.76|12.36|13.58|12.18|13.78|12.38|13.56|12.16|0
1680280500000|2023-03-31 16:35:00|13.56|12.16|13.46|12.06|13.62|12.22|13.43|12.03|0
1680280800000|2023-03-31 16:40:00|13.48|12.08|13.5|12.1|13.66|12.26|13.46|12.06|0
1680281100000|2023-03-31 16:45:00|13.48|12.08|13.46|12.06|13.48|12.08|13.35|11.95|0
1680281400000|2023-03-31 16:50:00|13.48|12.08|13.35|11.95|13.56|12.16|13.35|11.95|0
1680281700000|2023-03-31 16:55:00|13.37|11.97|13.46|12.06|13.5|12.1|13.37|11.97|0
1680282000000|2023-03-31 17:00:00|13.48|12.08|13.31|11.91|13.48|12.08|13.31|11.91|0
1680282300000|2023-03-31 17:05:00|13.29|11.89|13.46|12.06|13.5|12.1|13.21|11.81|0
1680282600000|2023-03-31 17:10:00|13.48|12.08|13.44|12.04|13.48|12.08|13.33|11.93|0
1680282900000|2023-03-31 17:15:00|13.46|12.06|13.44|12.04|13.56|12.16|13.33|11.93|0
1680283200000|2023-03-31 17:20:00|13.46|12.06|13.42|12.02|13.5|12.1|13.32|11.92|0
1680283500000|2023-03-31 17:25:00|13.4|12|13.29|11.89|13.44|12.04|13.29|11.89|0
1680283800000|2023-03-31 17:30:00|13.3|11.9|13.17|11.77|13.32|11.92|13.1|11.7|0
1680284100000|2023-03-31 17:35:00|13.15|11.75|13.21|11.81|13.25|11.85|13.11|11.71|0
1680284400000|2023-03-31 17:40:00|13.23|11.83|13.15|11.75|13.3|11.9|13.09|11.69|0
1680284700000|2023-03-31 17:45:00|13.13|11.73|13.11|11.71|13.17|11.77|13.09|11.69|0
1680285000000|2023-03-31 17:50:00|13.09|11.69|13.13|11.73|13.21|11.81|13.09|11.69|0
1680285300000|2023-03-31 17:55:00|13.15|11.75|13.38|11.98|13.46|12.06|13.06|11.66|0
1680285600000|2023-03-31 18:00:00|13.4|12|13.55|12.15|13.57|12.17|13.4|12|0
1680285900000|2023-03-31 18:05:00|13.57|12.17|13.71|12.31|13.83|12.43|13.57|12.17|0
1680286200000|2023-03-31 18:10:00|13.73|12.33|13.67|12.27|13.79|12.39|13.63|12.23|0
1680286500000|2023-03-31 18:15:00|13.65|12.25|13.55|12.15|13.72|12.32|13.53|12.13|0
1680286800000|2023-03-31 18:20:00|13.53|12.13|13.41|12.01|13.63|12.23|13.41|12.01|0
1680287100000|2023-03-31 18:25:00|13.43|12.03|13.43|12.03|13.43|12.03|13.24|11.84|0
1680287400000|2023-03-31 18:30:00|13.41|12.01|13.47|12.07|13.53|12.13|13.3|11.9|0
1680287700000|2023-03-31 18:35:00|13.49|12.09|13.45|12.05|13.55|12.15|13.39|11.99|0
1680288000000|2023-03-31 18:40:00|13.47|12.07|13.6|12.2|13.7|12.3|13.45|12.05|0
1680288300000|2023-03-31 18:45:00|13.59|12.19|13.64|12.24|13.64|12.24|13.49|12.09|0
1680288600000|2023-03-31 18:50:00|13.62|12.22|13.7|12.3|13.7|12.3|13.55|12.15|0
1680288900000|2023-03-31 18:55:00|13.68|12.28|13.66|12.26|13.7|12.3|13.47|12.07|0
1680289200000|2023-03-31 19:00:00|13.68|12.28|14.24|12.84|14.24|12.84|13.68|12.28|0
1680289500000|2023-03-31 19:05:00|14.22|12.82|14.16|12.76|14.22|12.82|13.98|12.58|0
1680289800000|2023-03-31 19:10:00|14.14|12.74|14.1|12.7|14.26|12.86|13.96|12.56|0
1680290100000|2023-03-31 19:15:00|14.08|12.68|14.38|12.98|14.4|13|14.08|12.68|0
1680290400000|2023-03-31 19:20:00|14.48|13.08|14.84|13.43|14.84|13.43|14.48|13.08|0
1680290700000|2023-03-31 19:25:00|14.82|13.41|14.6|13.2|15.09|13.66|14.6|13.2|0
1680291000000|2023-03-31 19:30:00|14.62|13.22|14.47|13.07|14.77|13.36|14.35|12.95|0
1680291300000|2023-03-31 19:35:00|14.39|12.99|14.05|12.65|14.41|13.01|14.01|12.61|0
1680291600000|2023-03-31 19:40:00|14.01|12.61|13.92|12.52|14.11|12.71|13.92|12.52|0
1680291900000|2023-03-31 19:45:00|13.88|12.48|13.94|12.54|14.12|12.72|13.84|12.44|0
1680292200000|2023-03-31 19:50:00|13.96|12.56|14.39|12.99|14.39|12.99|13.82|12.42|0
1680292500000|2023-03-31 19:55:00|14.47|13.07|14.7|13.3|15.16|13.72|14.47|13.07|0
1680292800000|2023-03-31 20:00:00|14.9|13.48|14.96|13.54|15.01|13.58|14.74|13.34|0
1680293100000|2023-03-31 20:05:00|14.99|13.56|15.01|13.58|15.1|13.66|14.98|13.56|0
1680293400000|2023-03-31 20:10:00|15.03|13.6|15.03|13.6|15.07|13.64|15.01|13.58|0
1680481800000|2023-04-03 00:30:00|14.23|12.63|14.39|12.79|14.41|12.81|14.21|12.61|0
1680482100000|2023-04-03 00:35:00|14.4|12.8|14.25|12.65|14.43|12.83|14.19|12.59|0
1680482400000|2023-04-03 00:40:00|14.23|12.63|14.25|12.65|14.39|12.79|14.23|12.63|0
1680482700000|2023-04-03 00:45:00|14.27|12.67|14.19|12.59|14.31|12.71|14.17|12.57|0
1680483000000|2023-04-03 00:50:00|14.21|12.61|14.27|12.67|14.31|12.71|14.21|12.61|0
1680483300000|2023-04-03 00:55:00|14.29|12.69|14.33|12.73|14.37|12.77|14.25|12.65|0
1680483600000|2023-04-03 01:00:00|14.34|12.74|14.33|12.73|14.47|12.87|14.31|12.71|0
1680483900000|2023-04-03 01:05:00|14.35|12.75|14.15|12.55|14.35|12.75|14.07|12.47|0
1680484200000|2023-04-03 01:10:00|14.13|12.53|14.23|12.63|14.25|12.65|14.13|12.53|0
1680484500000|2023-04-03 01:15:00|14.27|12.67|14.37|12.77|14.39|12.79|14.25|12.65|0
1680484800000|2023-04-03 01:20:00|14.38|12.78|14.47|12.87|14.48|12.88|14.22|12.62|0
1680485100000|2023-04-03 01:25:00|14.49|12.89|14.33|12.73|14.51|12.91|14.3|12.7|0
1680485400000|2023-04-03 01:30:00|14.35|12.75|14.37|12.77|14.43|12.83|14.26|12.66|0
1680485700000|2023-04-03 01:35:00|14.41|12.81|14.24|12.64|14.43|12.83|14.18|12.58|0
1680486000000|2023-04-03 01:40:00|14.25|12.65|14.04|12.44|14.3|12.7|14|12.4|0
1680486300000|2023-04-03 01:45:00|14.02|12.42|14.02|12.42|14.02|12.42|13.84|12.24|0
1680486600000|2023-04-03 01:50:00|14.04|12.44|14.04|12.44|14.14|12.54|13.98|12.38|0
1680486900000|2023-04-03 01:55:00|14.06|12.46|13.96|12.36|14.12|12.52|13.96|12.36|0
1680487200000|2023-04-03 02:00:00|13.95|12.35|14|12.4|14.04|12.44|13.94|12.34|0
1680487500000|2023-04-03 02:05:00|13.98|12.38|13.96|12.36|14.02|12.42|13.86|12.26|0
1680487800000|2023-04-03 02:10:00|13.98|12.38|13.98|12.38|14.04|12.44|13.92|12.32|0
1680488100000|2023-04-03 02:15:00|13.97|12.37|14.08|12.48|14.08|12.48|13.97|12.37|0
1680488400000|2023-04-03 02:20:00|14.06|12.46|14.04|12.44|14.06|12.46|13.94|12.34|0
1680488700000|2023-04-03 02:25:00|14|12.4|14|12.4|14.06|12.46|14|12.4|0
1680489000000|2023-04-03 02:30:00|13.99|12.39|14.04|12.44|14.04|12.44|13.94|12.34|0
1680489300000|2023-04-03 02:35:00|14.02|12.42|14|12.4|14.02|12.42|13.94|12.34|0
1680489600000|2023-04-03 02:40:00|14.02|12.42|14.01|12.41|14.05|12.45|13.99|12.39|0
1680489900000|2023-04-03 02:45:00|13.99|12.39|13.95|12.35|14.01|12.41|13.93|12.33|0
1680490200000|2023-04-03 02:50:00|13.97|12.37|13.95|12.35|13.97|12.37|13.87|12.27|0
1680490500000|2023-04-03 02:55:00|13.93|12.33|13.95|12.35|13.99|12.39|13.91|12.31|0
1680490800000|2023-04-03 03:00:00|13.97|12.37|14.07|12.47|14.08|12.48|13.95|12.35|0
1680491100000|2023-04-03 03:05:00|14.05|12.45|14.11|12.51|14.13|12.53|14.05|12.45|0
1680491400000|2023-04-03 03:10:00|14.09|12.49|14.03|12.43|14.09|12.49|14.03|12.43|0
1680491700000|2023-04-03 03:15:00|14.04|12.44|14.11|12.51|14.11|12.51|14.04|12.44|0
1680492000000|2023-04-03 03:20:00|14.21|12.61|14.15|12.55|14.21|12.61|14.13|12.53|0
1680492300000|2023-04-03 03:25:00|14.13|12.53|14.13|12.53|14.17|12.57|14.09|12.49|0
1680492600000|2023-04-03 03:30:00|14.11|12.51|14|12.4|14.11|12.51|13.93|12.33|0
1680492900000|2023-04-03 03:35:00|13.99|12.39|13.92|12.32|14.01|12.41|13.89|12.29|0
1680493200000|2023-04-03 03:40:00|13.87|12.27|13.89|12.29|13.91|12.31|13.85|12.25|0
1680493500000|2023-04-03 03:45:00|13.91|12.31|13.93|12.33|13.94|12.34|13.87|12.27|0
1680493800000|2023-04-03 03:50:00|13.91|12.31|13.93|12.33|13.95|12.35|13.87|12.27|0
1680494100000|2023-04-03 03:55:00|13.95|12.35|13.91|12.31|13.95|12.35|13.89|12.29|0
1680494400000|2023-04-03 04:00:00|13.93|12.33|13.93|12.33|13.95|12.35|13.91|12.31|0
1680494700000|2023-04-03 04:05:00|13.95|12.35|13.55|11.95|13.98|12.38|13.55|11.95|0
1680495000000|2023-04-03 04:10:00|13.53|11.93|13.65|12.05|13.65|12.05|13.53|11.93|0
1680495300000|2023-04-03 04:15:00|13.63|12.03|13.59|11.99|13.67|12.07|13.59|11.99|0
1680495600000|2023-04-03 04:20:00|13.6|12|13.63|12.03|13.63|12.03|13.59|11.99|0
1680495900000|2023-04-03 04:25:00|13.61|12.01|13.59|11.99|13.63|12.03|13.57|11.97|0
1680496200000|2023-04-03 04:30:00|13.61|12.01|13.63|12.03|13.63|12.03|13.59|11.99|0
1680496500000|2023-04-03 04:35:00|13.64|12.04|13.73|12.13|13.73|12.13|13.63|12.03|0
1680496800000|2023-04-03 04:40:00|13.74|12.14|13.69|12.09|13.74|12.14|13.67|12.07|0
1680497100000|2023-04-03 04:45:00|13.71|12.11|13.69|12.09|13.71|12.11|13.65|12.05|0
1680497400000|2023-04-03 04:50:00|13.71|12.11|13.7|12.1|13.72|12.12|13.57|11.97|0
1680497700000|2023-04-03 04:55:00|13.71|12.11|13.72|12.12|13.74|12.14|13.68|12.08|0
1680498000000|2023-04-03 05:00:00|13.7|12.1|13.64|12.04|13.72|12.12|13.61|12.01|0
1680498300000|2023-04-03 05:05:00|13.66|12.06|13.63|12.03|13.68|12.08|13.62|12.02|0
1680498600000|2023-04-03 05:10:00|13.62|12.02|13.56|11.96|13.62|12.02|13.51|11.91|0
1680498900000|2023-04-03 05:15:00|13.57|11.97|13.65|12.05|13.66|12.06|13.55|11.95|0
1680499200000|2023-04-03 05:20:00|13.66|12.06|13.68|12.08|13.72|12.12|13.66|12.06|0
1680499500000|2023-04-03 05:25:00|13.7|12.1|13.62|12.02|13.7|12.1|13.62|12.02|0
1680499800000|2023-04-03 05:30:00|13.6|12|13.66|12.06|13.68|12.08|13.6|12|0
1680500100000|2023-04-03 05:35:00|13.65|12.05|13.68|12.08|13.7|12.1|13.64|12.04|0
1680500400000|2023-04-03 05:40:00|13.66|12.06|13.56|11.96|13.7|12.1|13.56|11.96|0
1680500700000|2023-04-03 05:45:00|13.55|11.95|13.5|11.9|13.56|11.96|13.45|11.85|0
1680501000000|2023-04-03 05:50:00|13.51|11.91|13.43|11.83|13.54|11.94|13.43|11.83|0
1680501300000|2023-04-03 05:55:00|13.44|11.84|13.52|11.92|13.52|11.92|13.39|11.79|0
1680501600000|2023-04-03 06:00:00|13.5|11.9|13.56|11.96|13.6|12|13.39|11.79|0
1680501900000|2023-04-03 06:05:00|13.46|12.06|13.52|12.12|13.58|12.18|13.44|12.04|0
1680502200000|2023-04-03 06:10:00|13.5|12.1|13.58|12.18|13.69|12.29|13.48|12.08|0
1680502500000|2023-04-03 06:15:00|13.59|12.19|13.54|12.14|13.6|12.2|13.46|12.06|0
1680502800000|2023-04-03 06:20:00|13.56|12.16|13.42|12.02|13.58|12.18|13.38|11.98|0
1680503100000|2023-04-03 06:25:00|13.44|12.04|13.31|11.91|13.46|12.06|13.29|11.89|0
1680503400000|2023-04-03 06:30:00|13.35|11.95|13.54|12.14|13.54|12.14|13.31|11.91|0
1680503700000|2023-04-03 06:35:00|13.52|12.12|13.47|12.07|13.56|12.16|13.39|11.99|0
1680504000000|2023-04-03 06:40:00|13.45|12.05|13.48|12.08|13.5|12.1|13.43|12.03|0
1680504300000|2023-04-03 06:45:00|13.5|12.1|13.56|12.16|13.64|12.24|13.48|12.08|0
1680504600000|2023-04-03 06:50:00|13.54|12.14|13.54|12.14|13.6|12.2|13.52|12.12|0
1680504900000|2023-04-03 06:55:00|13.56|12.16|13.86|12.46|13.86|12.46|13.56|12.16|0
1680505200000|2023-04-03 07:00:00|13.9|12.5|14.91|13.49|15|13.57|13.52|12.12|0
1680505500000|2023-04-03 07:05:00|14.89|13.47|15|13.57|15.04|13.61|14.76|13.35|0
1680505800000|2023-04-03 07:10:00|14.98|13.55|15.11|13.67|15.2|13.75|14.87|13.45|0
1680506100000|2023-04-03 07:15:00|15.09|13.65|15|13.57|15.13|13.69|14.91|13.49|0
1680506400000|2023-04-03 07:20:00|15.01|13.58|15.02|13.59|15.02|13.59|14.84|13.43|0
1680506700000|2023-04-03 07:25:00|15|13.57|14.93|13.51|15.04|13.61|14.89|13.47|0
1680507000000|2023-04-03 07:30:00|14.95|13.53|15.13|13.69|15.2|13.75|14.86|13.45|0
1680507300000|2023-04-03 07:35:00|15.11|13.67|15.11|13.67|15.22|13.77|14.95|13.53|0
1680507600000|2023-04-03 07:40:00|15.13|13.69|15.02|13.59|15.15|13.71|15.01|13.58|0
1680507900000|2023-04-03 07:45:00|15.04|13.61|15.08|13.65|15.13|13.69|15.02|13.59|0
1680508200000|2023-04-03 07:50:00|15.1|13.67|15.31|13.85|15.31|13.85|15.1|13.67|0
1680508500000|2023-04-03 07:55:00|15.35|13.89|15.44|13.97|15.53|14.05|15.31|13.85|0
1680508800000|2023-04-03 08:00:00|15.39|13.93|15.33|13.87|15.58|14.09|15.26|13.81|0
1680509100000|2023-04-03 08:05:00|15.28|13.83|15.15|13.7|15.37|13.91|15.12|13.68|0
1680509400000|2023-04-03 08:10:00|15.17|13.72|15.1|13.66|15.21|13.76|15.01|13.58|0
1680509700000|2023-04-03 08:15:00|15.11|13.67|15.03|13.6|15.12|13.68|14.95|13.52|0
1680510000000|2023-04-03 08:20:00|15.04|13.61|14.92|13.5|15.06|13.62|14.92|13.5|0
1680510300000|2023-04-03 08:25:00|14.88|13.46|14.77|13.36|14.88|13.46|14.75|13.34|0
1680510600000|2023-04-03 08:30:00|14.75|13.34|14.86|13.44|14.88|13.46|14.72|13.32|0
1680510900000|2023-04-03 08:35:00|14.88|13.46|14.88|13.46|14.99|13.56|14.88|13.46|0
1680511200000|2023-04-03 08:40:00|14.9|13.48|15.01|13.58|15.03|13.6|14.88|13.46|0
1680511500000|2023-04-03 08:45:00|14.99|13.56|14.56|13.16|14.99|13.56|14.5|13.1|0
1680511800000|2023-04-03 08:50:00|14.54|13.14|14.52|13.12|14.69|13.29|14.5|13.1|0
1680512100000|2023-04-03 08:55:00|14.5|13.1|14.52|13.12|14.6|13.2|14.5|13.1|0
1680512400000|2023-04-03 09:00:00|14.54|13.14|14.64|13.24|14.71|13.31|14.54|13.14|0
1680512700000|2023-04-03 09:05:00|14.62|13.22|14.79|13.39|14.82|13.41|14.62|13.22|0
1680513000000|2023-04-03 09:10:00|14.77|13.37|14.77|13.36|14.79|13.39|14.64|13.24|0
1680513300000|2023-04-03 09:15:00|14.79|13.38|14.71|13.3|14.79|13.38|14.66|13.26|0
1680513600000|2023-04-03 09:20:00|14.7|13.32|14.66|13.26|14.73|13.32|14.66|13.26|0
1680513900000|2023-04-03 09:25:00|14.68|13.28|14.68|13.28|14.7|13.3|14.58|13.18|0
1680514200000|2023-04-03 09:30:00|14.75|13.34|14.75|13.34|14.77|13.36|14.64|13.24|0
1680514500000|2023-04-03 09:35:00|14.72|13.32|14.7|13.3|14.77|13.36|14.7|13.3|0
1680514800000|2023-04-03 09:40:00|14.72|13.32|14.64|13.24|14.72|13.32|14.64|13.24|0
1680515100000|2023-04-03 09:45:00|14.62|13.22|14.64|13.24|14.72|13.32|14.58|13.18|0
1680515400000|2023-04-03 09:50:00|14.62|13.22|14.66|13.26|14.72|13.32|14.62|13.22|0
1680515700000|2023-04-03 09:55:00|14.64|13.24|14.7|13.3|14.7|13.3|14.6|13.2|0
1680516000000|2023-04-03 10:00:00|14.72|13.32|14.88|13.46|14.94|13.52|14.7|13.3|0
1680516300000|2023-04-03 10:05:00|14.9|13.48|14.87|13.46|14.92|13.5|14.81|13.4|0
1680516600000|2023-04-03 10:10:00|14.94|13.52|14.9|13.48|14.99|13.56|14.83|13.42|0
1680516900000|2023-04-03 10:15:00|14.92|13.5|15.05|13.62|15.07|13.64|14.9|13.48|0
1680517200000|2023-04-03 10:20:00|15.03|13.6|15.07|13.64|15.07|13.64|15.01|13.58|0
1680517500000|2023-04-03 10:25:00|15.05|13.62|14.94|13.52|15.07|13.64|14.87|13.46|0
1680517800000|2023-04-03 10:30:00|14.96|13.54|14.92|13.49|14.96|13.54|14.87|13.46|0
1680518100000|2023-04-03 10:35:00|14.94|13.51|14.91|13.49|14.96|13.53|14.86|13.44|0
1680518400000|2023-04-03 10:40:00|14.94|13.51|14.98|13.55|15|13.57|14.94|13.51|0
1680518700000|2023-04-03 10:45:00|15|13.57|14.96|13.53|15|13.57|14.91|13.49|0
1680519000000|2023-04-03 10:50:00|15|13.57|14.91|13.49|15.09|13.65|14.89|13.47|0
1680519300000|2023-04-03 10:55:00|14.89|13.47|15|13.57|15.02|13.59|14.89|13.47|0
1680519600000|2023-04-03 11:00:00|15.02|13.59|14.88|13.46|15.05|13.61|14.87|13.45|0
1680519900000|2023-04-03 11:05:00|14.87|13.45|14.73|13.33|14.89|13.47|14.71|13.31|0
1680520200000|2023-04-03 11:10:00|14.76|13.35|14.84|13.43|14.84|13.43|14.76|13.35|0
1680520500000|2023-04-03 11:15:00|14.87|13.45|14.93|13.51|14.93|13.51|14.82|13.41|0
1680520800000|2023-04-03 11:20:00|14.95|13.53|15.02|13.59|15.06|13.63|14.94|13.52|0
1680521100000|2023-04-03 11:25:00|15|13.57|14.95|13.53|15.09|13.65|14.95|13.53|0
1680521400000|2023-04-03 11:30:00|14.93|13.51|14.75|13.35|14.95|13.53|14.73|13.33|0
1680521700000|2023-04-03 11:35:00|14.78|13.37|14.73|13.33|14.82|13.41|14.67|13.27|0
1680522000000|2023-04-03 11:40:00|14.71|13.31|14.6|13.2|14.71|13.31|14.58|13.18|0
1680522300000|2023-04-03 11:45:00|14.62|13.22|14.73|13.33|14.75|13.35|14.54|13.14|0
1680522600000|2023-04-03 11:50:00|14.75|13.35|14.71|13.31|14.77|13.37|14.67|13.27|0
1680522900000|2023-04-03 11:55:00|14.73|13.33|14.82|13.4|14.84|13.43|14.71|13.31|0
1680523200000|2023-04-03 12:00:00|14.79|13.39|14.58|13.18|14.79|13.39|14.58|13.18|0
1680523500000|2023-04-03 12:05:00|14.6|13.2|14.54|13.14|14.64|13.24|14.52|13.12|0
1680523800000|2023-04-03 12:10:00|14.52|13.12|14.33|12.93|14.56|13.16|14.25|12.85|0
1680524100000|2023-04-03 12:15:00|14.31|12.91|14.41|13.01|14.43|13.03|14.29|12.89|0
1680524400000|2023-04-03 12:20:00|14.46|13.06|14.48|13.08|14.48|13.08|14.39|12.99|0
1680524700000|2023-04-03 12:25:00|14.45|13.05|14.52|13.12|14.56|13.16|14.45|13.05|0
1680525000000|2023-04-03 12:30:00|14.56|13.16|14.47|13.07|14.56|13.16|14.33|12.93|0
1680525300000|2023-04-03 12:35:00|14.52|13.12|14.51|13.11|14.58|13.18|14.41|13.01|0
1680525600000|2023-04-03 12:40:00|14.54|13.14|14.68|13.28|14.72|13.32|14.51|13.11|0
1680525900000|2023-04-03 12:45:00|14.72|13.32|14.68|13.28|14.77|13.36|14.66|13.26|0
1680526200000|2023-04-03 12:50:00|14.66|13.26|14.72|13.32|14.72|13.32|14.62|13.22|0
1680526500000|2023-04-03 12:55:00|14.74|13.34|14.76|13.36|14.85|13.44|14.68|13.28|0
1680526800000|2023-04-03 13:00:00|14.79|13.38|14.7|13.3|14.79|13.38|14.66|13.26|0
1680527100000|2023-04-03 13:05:00|14.68|13.28|14.72|13.32|14.79|13.38|14.66|13.26|0
1680527400000|2023-04-03 13:10:00|14.74|13.34|14.72|13.32|14.74|13.34|14.63|13.23|0
1680527700000|2023-04-03 13:15:00|14.7|13.3|14.74|13.34|14.83|13.42|14.68|13.28|0
1680528000000|2023-04-03 13:20:00|14.72|13.32|14.74|13.34|14.74|13.34|14.67|13.27|0
1680528300000|2023-04-03 13:25:00|14.67|13.27|14.55|13.15|14.7|13.3|14.53|13.13|0
1680528600000|2023-04-03 13:30:00|14.61|13.21|15.16|13.72|15.16|13.72|14.61|13.21|0
1680528900000|2023-04-03 13:35:00|15.18|13.74|15.52|14.04|15.52|14.04|15.11|13.67|0
1680529200000|2023-04-03 13:40:00|15.54|14.06|15.29|13.84|15.57|14.08|15.27|13.82|0
1680529500000|2023-04-03 13:45:00|15.34|13.88|16.03|14.5|16.05|14.52|15.32|13.86|0
1680529800000|2023-04-03 13:50:00|16.12|14.59|15.91|14.4|16.29|14.74|15.84|14.33|0
1680530100000|2023-04-03 13:55:00|15.89|14.38|15.75|14.25|16|14.48|15.63|14.14|0
1680530400000|2023-04-03 14:00:00|15.89|14.37|16.19|14.65|16.43|14.87|15.74|14.24|0
1680530700000|2023-04-03 14:05:00|16.14|14.61|16.19|14.65|16.31|14.76|15.75|14.25|0
1680531000000|2023-04-03 14:10:00|16.1|14.56|16.33|14.78|16.36|14.8|15.91|14.39|0
1680531300000|2023-04-03 14:15:00|16.31|14.76|16.5|14.93|16.57|14.99|16.26|14.71|0
1680531600000|2023-04-03 14:20:00|16.52|14.95|16.81|15.21|16.89|15.28|16.36|14.8|0
1680531900000|2023-04-03 14:25:00|16.84|15.23|16.17|14.63|17.15|15.51|15.93|14.41|0
1680532200000|2023-04-03 14:30:00|16.19|14.65|16.05|14.52|16.33|14.78|15.95|14.43|0
1680532500000|2023-04-03 14:35:00|16.07|14.54|15.39|13.93|16.09|14.56|15.35|13.89|0
1680532800000|2023-04-03 14:40:00|15.37|13.91|15.28|13.82|15.51|14.03|15.28|13.82|0
1680533100000|2023-04-03 14:45:00|15.3|13.85|14.79|13.38|15.37|13.91|14.68|13.28|0
1680533400000|2023-04-03 14:50:00|14.76|13.36|14.45|13.05|14.83|13.42|14.34|12.94|0
1680533700000|2023-04-03 14:55:00|14.47|13.07|14.18|12.78|14.55|13.15|14.18|12.78|0
1680534000000|2023-04-03 15:00:00|14.2|12.8|14.38|12.98|14.57|13.17|14.04|12.64|0
1680534300000|2023-04-03 15:05:00|14.36|12.96|14.17|12.77|14.48|13.08|14.07|12.67|0
1680534600000|2023-04-03 15:10:00|14.15|12.75|14.03|12.63|14.19|12.79|13.93|12.53|0
1680534900000|2023-04-03 15:15:00|14.01|12.61|14.42|13.02|14.46|13.06|13.95|12.55|0
1680535200000|2023-04-03 15:20:00|14.4|13|14.38|12.98|14.52|13.12|14.3|12.9|0
1680535500000|2023-04-03 15:25:00|14.4|13|14.44|13.04|14.5|13.1|14.32|12.92|0
1680535800000|2023-04-03 15:30:00|14.4|13|14.56|13.16|14.64|13.24|14.4|13|0
1680536100000|2023-04-03 15:35:00|14.58|13.18|14.52|13.12|14.64|13.24|14.44|13.04|0
1680536400000|2023-04-03 15:40:00|14.54|13.14|14.42|13.02|14.62|13.22|14.42|13.02|0
1680536700000|2023-04-03 15:45:00|14.38|12.98|14.64|13.24|14.68|13.28|14.37|12.97|0
1680537000000|2023-04-03 15:50:00|14.62|13.22|14.6|13.2|14.62|13.22|14.46|13.06|0
1680537300000|2023-04-03 15:55:00|14.66|13.26|14.77|13.36|14.81|13.4|14.58|13.18|0
1680537600000|2023-04-03 16:00:00|14.84|13.42|14.9|13.48|14.97|13.54|14.73|13.32|0
1680537900000|2023-04-03 16:05:00|14.88|13.46|14.9|13.48|14.99|13.56|14.73|13.32|0
1680538200000|2023-04-03 16:10:00|14.88|13.46|15.06|13.62|15.08|13.64|14.81|13.4|0
1680538500000|2023-04-03 16:15:00|15.07|13.63|15.15|13.7|15.15|13.7|15.03|13.6|0
1680538800000|2023-04-03 16:20:00|15.12|13.68|14.97|13.54|15.15|13.7|14.83|13.42|0
1680539100000|2023-04-03 16:25:00|14.94|13.52|14.94|13.52|15.1|13.66|14.88|13.46|0
1680539400000|2023-04-03 16:30:00|14.95|13.53|15.01|13.58|15.03|13.6|14.81|13.4|0
1680539700000|2023-04-03 16:35:00|15.05|13.62|15.01|13.58|15.05|13.62|14.9|13.48|0
1680540000000|2023-04-03 16:40:00|14.99|13.56|14.79|13.38|15.03|13.6|14.76|13.36|0
1680540300000|2023-04-03 16:45:00|14.76|13.36|14.92|13.5|14.94|13.52|14.74|13.34|0
1680540600000|2023-04-03 16:50:00|14.9|13.48|14.72|13.32|15.08|13.64|14.72|13.32|0
1680540900000|2023-04-03 16:55:00|14.7|13.3|14.66|13.26|14.76|13.36|14.59|13.19|0
1680541200000|2023-04-03 17:00:00|14.63|13.23|14.6|13.2|14.63|13.23|14.37|12.97|0
1680541500000|2023-04-03 17:05:00|14.61|13.21|14.78|13.38|14.81|13.4|14.45|13.05|0
1680541800000|2023-04-03 17:10:00|14.81|13.4|14.87|13.45|14.98|13.56|14.81|13.4|0
1680542100000|2023-04-03 17:15:00|14.85|13.43|14.98|13.56|15|13.58|14.83|13.41|0
1680542400000|2023-04-03 17:20:00|15|13.58|14.96|13.53|15.07|13.64|14.83|13.41|0
1680542700000|2023-04-03 17:25:00|14.98|13.55|14.61|13.21|14.98|13.55|14.61|13.21|0
1680543000000|2023-04-03 17:30:00|14.59|13.19|14.69|13.29|14.76|13.35|14.51|13.11|0
1680543300000|2023-04-03 17:35:00|14.67|13.27|14.78|13.37|14.91|13.49|14.61|13.21|0
1680543600000|2023-04-03 17:40:00|14.76|13.35|14.59|13.19|14.78|13.37|14.52|13.12|0
1680543900000|2023-04-03 17:45:00|14.55|13.15|14.5|13.1|14.59|13.19|14.38|12.98|0
1680544200000|2023-04-03 17:50:00|14.48|13.08|14.44|13.04|14.5|13.1|14.34|12.94|0
1680544500000|2023-04-03 17:55:00|14.46|13.06|14.59|13.19|14.65|13.25|14.36|12.96|0
1680544800000|2023-04-03 18:00:00|14.56|13.16|14.56|13.16|14.65|13.25|14.48|13.08|0
1680545100000|2023-04-03 18:05:00|14.54|13.14|14.63|13.23|14.78|13.37|14.54|13.14|0
1680545400000|2023-04-03 18:10:00|14.6|13.2|14.73|13.33|14.82|13.41|14.54|13.14|0
1680545700000|2023-04-03 18:15:00|14.78|13.37|14.69|13.29|14.78|13.37|14.54|13.14|0
1680546000000|2023-04-03 18:20:00|14.67|13.27|14.84|13.43|14.84|13.43|14.56|13.16|0
1680546300000|2023-04-03 18:25:00|14.82|13.41|14.48|13.08|14.97|13.55|14.48|13.08|0
1680546600000|2023-04-03 18:30:00|14.46|13.06|14.67|13.27|14.72|13.31|14.44|13.04|0
1680546900000|2023-04-03 18:35:00|14.65|13.25|14.91|13.49|14.98|13.55|14.65|13.25|0
1680547200000|2023-04-03 18:40:00|14.94|13.51|14.85|13.43|14.98|13.55|14.82|13.41|0
1680547500000|2023-04-03 18:45:00|14.87|13.45|15.03|13.59|15.12|13.68|14.85|13.43|0
1680547800000|2023-04-03 18:50:00|15.05|13.61|15.07|13.63|15.23|13.78|15.03|13.59|0
1680548100000|2023-04-03 18:55:00|15.09|13.65|15.16|13.72|15.23|13.78|15.07|13.63|0
1680548400000|2023-04-03 19:00:00|15.2|13.76|15.23|13.78|15.43|13.96|15.09|13.65|0
1680548700000|2023-04-03 19:05:00|15.27|13.82|15.23|13.78|15.41|13.94|15.14|13.69|0
1680549000000|2023-04-03 19:10:00|15.25|13.8|15.36|13.9|15.5|14.02|15.23|13.78|0
1680549300000|2023-04-03 19:15:00|15.39|13.92|15.34|13.88|15.41|13.94|15.27|13.82|0
1680549600000|2023-04-03 19:20:00|15.35|13.89|15.34|13.88|15.43|13.96|15.27|13.82|0
1680549900000|2023-04-03 19:25:00|15.36|13.9|15.57|14.08|15.71|14.21|15.36|13.9|0
1680550200000|2023-04-03 19:30:00|15.59|14.11|15.64|14.15|15.87|14.36|15.5|14.02|0
1680550500000|2023-04-03 19:35:00|15.66|14.17|15.52|14.04|15.8|14.29|15.52|14.04|0
1680550800000|2023-04-03 19:40:00|15.54|14.06|15.68|14.19|15.7|14.21|15.34|13.88|0
1680551100000|2023-04-03 19:45:00|15.7|14.21|15.61|14.12|15.82|14.31|15.59|14.1|0
1680551400000|2023-04-03 19:50:00|15.54|14.06|15.54|14.06|15.77|14.27|15.38|13.92|0
1680551700000|2023-04-03 19:55:00|15.52|14.04|15.68|14.19|15.91|14.4|15.52|14.04|0
1680552000000|2023-04-03 20:00:00|15.61|14.12|15.75|14.25|15.75|14.25|15.52|14.04|0
1680552300000|2023-04-03 20:05:00|15.73|14.23|15.79|14.29|15.79|14.29|15.68|14.19|0
1680552600000|2023-04-03 20:10:00|15.77|14.27|15.77|14.27|15.82|14.31|15.75|14.25|0
1680552900000|2023-04-03 20:15:00|15.78|14.18|15.69|14.09|15.8|14.2|15.69|14.09|0
1680553200000|2023-04-03 20:20:00|15.71|14.11|15.8|14.2|15.8|14.2|15.71|14.11|0
1680553500000|2023-04-03 20:25:00|15.77|14.17|15.82|14.22|15.84|14.24|15.77|14.17|0
1680553800000|2023-04-03 20:30:00|15.8|14.2|15.77|14.17|15.82|14.22|15.73|14.13|0
1680554100000|2023-04-03 20:35:00|15.75|14.15|15.75|14.15|15.82|14.22|15.75|14.15|0
1680554400000|2023-04-03 20:40:00|15.77|14.17|15.73|14.13|15.79|14.19|15.7|14.1|0
1680554700000|2023-04-03 20:45:00|15.68|14.08|15.73|14.13|15.75|14.15|15.68|14.08|0
1680555000000|2023-04-03 20:50:00|15.7|14.1|15.68|14.08|15.73|14.13|15.68|14.08|0
1680555300000|2023-04-03 20:55:00|15.66|14.06|15.71|14.11|15.71|14.11|15.66|14.06|0
1680555600000|2023-04-03 21:00:00|15.72|14.12|15.74|14.14|15.74|14.14|15.69|14.09|0
1680555900000|2023-04-03 21:05:00|15.73|14.13|15.73|14.13|15.73|14.13|15.73|14.13|0
1680556200000|2023-04-03 21:10:00|15.71|14.11|15.69|14.09|15.71|14.11|15.69|14.09|0
1680556500000|2023-04-03 21:15:00|15.71|14.11|15.72|14.12|15.74|14.14|15.71|14.11|0
1680556800000|2023-04-03 21:20:00|15.73|14.13|15.74|14.14|15.74|14.14|15.72|14.12|0
1680557100000|2023-04-03 21:25:00|15.71|14.11|15.69|14.09|15.71|14.11|15.67|14.07|0
1680557400000|2023-04-03 21:30:00|15.7|14.1|15.69|14.09|15.7|14.1|15.68|14.08|0
1680557700000|2023-04-03 21:35:00|15.68|14.08|15.7|14.1|15.7|14.1|15.68|14.08|0
1680558000000|2023-04-03 21:40:00|15.69|14.09|15.64|14.04|15.7|14.1|15.62|14.02|0
1680558300000|2023-04-03 21:45:00|15.63|14.03|15.62|14.02|15.65|14.05|15.58|13.98|0
1680558600000|2023-04-03 21:50:00|15.63|14.03|15.6|14|15.64|14.04|15.6|14|0
1680558900000|2023-04-03 21:55:00|15.61|14.01|15.61|14.01|15.62|14.02|15.61|14.01|0
1680559200000|2023-04-03 22:00:00|15.62|14.02|15.41|13.81|15.62|14.02|15.37|13.77|0
1680559500000|2023-04-03 22:05:00|15.42|13.82|15.43|13.83|15.47|13.87|15.41|13.81|0
1680559800000|2023-04-03 22:10:00|15.45|13.85|15.39|13.79|15.47|13.87|15.39|13.79|0
1680560100000|2023-04-03 22:15:00|15.36|13.76|15.39|13.79|15.41|13.81|15.28|13.68|0
1680560400000|2023-04-03 22:20:00|15.36|13.76|15.36|13.76|15.36|13.76|15.34|13.74|0
1680560700000|2023-04-03 22:25:00|15.34|13.74|15.34|13.74|15.38|13.78|15.34|13.74|0
1680561000000|2023-04-03 22:30:00|15.36|13.76|15.36|13.76|15.38|13.78|15.32|13.72|0
1680561300000|2023-04-03 22:35:00|15.34|13.74|15.34|13.74|15.36|13.76|15.34|13.74|0
1680561600000|2023-04-03 22:40:00|15.33|13.73|15.34|13.74|15.34|13.74|15.27|13.67|0
1680561900000|2023-04-03 22:45:00|15.36|13.76|15.34|13.74|15.36|13.76|15.34|13.74|0
1680562200000|2023-04-03 22:50:00|15.32|13.72|15.32|13.72|15.32|13.72|15.32|13.72|0
1680562500000|2023-04-03 22:55:00|15.29|13.69|15.34|13.74|15.34|13.74|15.29|13.69|0
1680562800000|2023-04-03 23:00:00|15.33|13.73|15.38|13.78|15.42|13.82|15.32|13.72|0
1680563100000|2023-04-03 23:05:00|15.4|13.8|15.47|13.87|15.47|13.87|15.38|13.78|0
1680563400000|2023-04-03 23:10:00|15.44|13.84|15.47|13.87|15.47|13.87|15.4|13.8|0
1680563700000|2023-04-03 23:15:00|15.49|13.89|15.47|13.87|15.49|13.89|15.44|13.84|0
1680564000000|2023-04-03 23:20:00|15.45|13.85|15.49|13.89|15.49|13.89|15.44|13.84|0
1680564300000|2023-04-03 23:25:00|15.51|13.91|15.46|13.86|15.53|13.93|15.4|13.8|0
1680564600000|2023-04-03 23:30:00|15.44|13.84|15.43|13.83|15.46|13.86|15.4|13.8|0
1680564900000|2023-04-03 23:35:00|15.44|13.84|15.51|13.91|15.51|13.91|15.44|13.84|0
1680565200000|2023-04-03 23:40:00|15.48|13.88|15.46|13.86|15.48|13.88|15.46|13.86|0
1680565500000|2023-04-03 23:45:00|15.45|13.85|15.42|13.82|15.46|13.86|15.41|13.81|0
1680565800000|2023-04-03 23:50:00|15.44|13.84|15.42|13.82|15.46|13.86|15.4|13.8|0
1680566100000|2023-04-03 23:55:00|15.4|13.8|15.39|13.79|15.44|13.84|15.39|13.79|0
1680566400000|2023-04-04 00:00:00|15.42|13.82|15.37|13.77|15.44|13.84|15.29|13.69|0
1680566700000|2023-04-04 00:05:00|15.36|13.76|15.33|13.73|15.42|13.82|15.29|13.69|0
1680567000000|2023-04-04 00:10:00|15.31|13.71|15.37|13.77|15.4|13.8|15.22|13.62|0
1680567300000|2023-04-04 00:15:00|15.39|13.79|15.37|13.77|15.41|13.81|15.31|13.71|0
1680567600000|2023-04-04 00:20:00|15.35|13.75|15.48|13.88|15.48|13.88|15.35|13.75|0
1680567900000|2023-04-04 00:25:00|15.46|13.86|15.63|14.03|15.63|14.03|15.46|13.86|0
1680568200000|2023-04-04 00:30:00|15.61|14.01|15.61|14.01|15.65|14.05|15.54|13.94|0
1680568500000|2023-04-04 00:35:00|15.63|14.03|15.5|13.9|15.63|14.03|15.48|13.88|0
1680568800000|2023-04-04 00:40:00|15.48|13.88|15.5|13.9|15.52|13.92|15.45|13.85|0
1680569100000|2023-04-04 00:45:00|15.48|13.88|15.45|13.85|15.52|13.92|15.43|13.83|0
1680569400000|2023-04-04 00:50:00|15.48|13.88|15.43|13.83|15.5|13.9|15.43|13.83|0
1680569700000|2023-04-04 00:55:00|15.45|13.85|15.54|13.94|15.54|13.94|15.43|13.83|0
1680570000000|2023-04-04 01:00:00|15.52|13.92|15.56|13.96|15.58|13.98|15.47|13.87|0
1680570300000|2023-04-04 01:05:00|15.54|13.94|15.52|13.92|15.61|14.01|15.51|13.91|0
1680570600000|2023-04-04 01:10:00|15.49|13.89|15.54|13.94|15.56|13.96|15.49|13.89|0
1680570900000|2023-04-04 01:15:00|15.52|13.92|15.54|13.94|15.58|13.98|15.49|13.89|0
1680571200000|2023-04-04 01:20:00|15.52|13.92|15.51|13.91|15.54|13.94|15.49|13.89|0
1680571500000|2023-04-04 01:25:00|15.54|13.94|15.56|13.96|15.65|14.05|15.54|13.94|0
1680571800000|2023-04-04 01:30:00|15.54|13.94|15.45|13.85|15.56|13.96|15.45|13.85|0
1680572100000|2023-04-04 01:35:00|15.43|13.83|15.45|13.85|15.47|13.87|15.43|13.83|0
1680572400000|2023-04-04 01:40:00|15.43|13.83|15.51|13.91|15.51|13.91|15.43|13.83|0
1680572700000|2023-04-04 01:45:00|15.5|13.9|15.4|13.8|15.51|13.91|15.34|13.74|0
1680573000000|2023-04-04 01:50:00|15.38|13.78|15.38|13.78|15.42|13.82|15.36|13.76|0
1680573300000|2023-04-04 01:55:00|15.39|13.79|15.36|13.76|15.42|13.82|15.34|13.74|0
1680573600000|2023-04-04 02:00:00|15.34|13.74|15.36|13.76|15.38|13.78|15.31|13.71|0
1680573900000|2023-04-04 02:05:00|15.37|13.77|15.31|13.71|15.4|13.8|15.31|13.71|0
1680574200000|2023-04-04 02:10:00|15.29|13.69|15.23|13.63|15.29|13.69|15.2|13.6|0
1680574500000|2023-04-04 02:15:00|15.2|13.6|15.18|13.58|15.24|13.64|15.16|13.56|0
1680574800000|2023-04-04 02:20:00|15.19|13.59|15.27|13.67|15.29|13.69|15.18|13.58|0
1680575100000|2023-04-04 02:25:00|15.28|13.68|15.35|13.75|15.35|13.75|15.27|13.67|0
1680575400000|2023-04-04 02:30:00|15.33|13.73|15.31|13.71|15.33|13.73|15.29|13.69|0
1680575700000|2023-04-04 02:35:00|15.33|13.73|15.29|13.69|15.33|13.73|15.29|13.69|0
1680576000000|2023-04-04 02:40:00|15.28|13.68|15.22|13.62|15.29|13.69|15.22|13.62|0
1680576300000|2023-04-04 02:45:00|15.24|13.64|15.24|13.64|15.27|13.67|15.22|13.62|0
1680576600000|2023-04-04 02:50:00|15.23|13.63|15.22|13.62|15.31|13.71|15.22|13.62|0
1680576900000|2023-04-04 02:55:00|15.24|13.64|15.26|13.66|15.26|13.66|15.22|13.62|0
1680577200000|2023-04-04 03:00:00|15.24|13.64|15.28|13.68|15.31|13.71|15.24|13.64|0
1680577500000|2023-04-04 03:05:00|15.26|13.66|15.31|13.71|15.31|13.71|15.26|13.66|0
1680577800000|2023-04-04 03:10:00|15.28|13.68|15.37|13.77|15.37|13.77|15.28|13.68|0
1680578100000|2023-04-04 03:15:00|15.35|13.75|15.37|13.77|15.37|13.77|15.33|13.73|0
1680578400000|2023-04-04 03:20:00|15.39|13.79|15.33|13.73|15.39|13.79|15.3|13.7|0
1680578700000|2023-04-04 03:25:00|15.35|13.75|15.37|13.77|15.37|13.77|15.3|13.7|0
1680579000000|2023-04-04 03:30:00|15.35|13.75|15.39|13.79|15.39|13.79|15.32|13.72|0
1680579300000|2023-04-04 03:35:00|15.41|13.81|15.41|13.81|15.41|13.81|15.37|13.77|0
1680579600000|2023-04-04 03:40:00|15.43|13.83|15.37|13.77|15.43|13.83|15.37|13.77|0
1680579900000|2023-04-04 03:45:00|15.34|13.74|15.45|13.85|15.47|13.87|15.34|13.74|0
1680580200000|2023-04-04 03:50:00|15.47|13.87|15.54|13.94|15.54|13.94|15.45|13.85|0
1680580500000|2023-04-04 03:55:00|15.56|13.96|15.54|13.94|15.56|13.96|15.5|13.9|0
1680580800000|2023-04-04 04:00:00|15.52|13.92|15.49|13.89|15.56|13.96|15.47|13.87|0
1680581100000|2023-04-04 04:05:00|15.47|13.87|15.47|13.87|15.47|13.87|15.45|13.85|0
1680581400000|2023-04-04 04:10:00|15.45|13.85|15.43|13.83|15.46|13.86|15.43|13.83|0
1680581700000|2023-04-04 04:15:00|15.41|13.81|15.43|13.83|15.45|13.85|15.41|13.81|0
1680582000000|2023-04-04 04:20:00|15.42|13.82|15.45|13.85|15.45|13.85|15.41|13.81|0
1680582300000|2023-04-04 04:25:00|15.44|13.84|15.49|13.89|15.49|13.89|15.44|13.84|0
1680582600000|2023-04-04 04:30:00|15.51|13.91|15.47|13.87|15.54|13.94|15.45|13.85|0
1680582900000|2023-04-04 04:35:00|15.45|13.85|15.47|13.87|15.49|13.89|15.45|13.85|0
1680583200000|2023-04-04 04:40:00|15.48|13.88|15.71|14.11|15.71|14.11|15.47|13.87|0
1680583500000|2023-04-04 04:45:00|15.78|14.18|15.69|14.09|15.78|14.18|15.64|14.04|0
1680583800000|2023-04-04 04:50:00|15.71|14.11|15.58|13.98|15.71|14.11|15.58|13.98|0
1680584100000|2023-04-04 04:55:00|15.55|13.95|15.55|13.95|15.6|14|15.53|13.93|0
1680584400000|2023-04-04 05:00:00|15.53|13.93|15.53|13.93|15.58|13.98|15.51|13.91|0
1680584700000|2023-04-04 05:05:00|15.55|13.95|15.49|13.89|15.55|13.95|15.44|13.84|0
1680585000000|2023-04-04 05:10:00|15.48|13.88|15.49|13.89|15.49|13.89|15.42|13.82|0
1680585300000|2023-04-04 05:15:00|15.51|13.91|15.42|13.82|15.51|13.91|15.42|13.82|0
1680585600000|2023-04-04 05:20:00|15.44|13.84|15.51|13.91|15.51|13.91|15.42|13.82|0
1680585900000|2023-04-04 05:25:00|15.49|13.89|15.57|13.97|15.59|13.99|15.49|13.89|0
1680586200000|2023-04-04 05:30:00|15.59|13.99|15.44|13.84|15.62|14.02|15.42|13.82|0
1680586500000|2023-04-04 05:35:00|15.43|13.83|15.42|13.82|15.44|13.84|15.38|13.78|0
1680586800000|2023-04-04 05:40:00|15.41|13.81|15.33|13.73|15.41|13.81|15.32|13.72|0
1680587100000|2023-04-04 05:45:00|15.31|13.71|15.31|13.71|15.35|13.75|15.31|13.71|0
1680587400000|2023-04-04 05:50:00|15.33|13.73|15.44|13.84|15.46|13.86|15.33|13.73|0
1680587700000|2023-04-04 05:55:00|15.46|13.86|15.44|13.84|15.46|13.86|15.39|13.79|0
1680588000000|2023-04-04 06:00:00|15.46|13.86|15.24|13.64|15.46|13.86|15.22|13.62|0
1680588300000|2023-04-04 06:05:00|15.19|13.74|15.16|13.72|15.25|13.8|15.16|13.72|0
1680588600000|2023-04-04 06:10:00|15.18|13.74|15.27|13.82|15.27|13.82|15.16|13.72|0
1680588900000|2023-04-04 06:15:00|15.23|13.78|15.43|13.96|15.43|13.96|15.23|13.78|0
1680589200000|2023-04-04 06:20:00|15.46|13.99|15.6|14.11|15.6|14.11|15.41|13.94|0
1680589500000|2023-04-04 06:25:00|15.62|14.13|15.57|14.09|15.62|14.13|15.5|14.03|0
1680589800000|2023-04-04 06:30:00|15.55|14.07|15.52|14.05|15.55|14.07|15.48|14|0
1680590100000|2023-04-04 06:35:00|15.55|14.07|15.55|14.07|15.59|14.11|15.52|14.05|0
1680590400000|2023-04-04 06:40:00|15.57|14.09|15.66|14.17|15.66|14.17|15.55|14.07|0
1680590700000|2023-04-04 06:45:00|15.64|14.15|15.55|14.07|15.66|14.17|15.55|14.07|0
1680591000000|2023-04-04 06:50:00|15.56|14.08|15.7|14.2|15.7|14.2|15.56|14.08|0
1680591300000|2023-04-04 06:55:00|15.68|14.19|15.66|14.17|15.68|14.19|15.57|14.09|0
1680591600000|2023-04-04 07:00:00|15.64|14.15|15.66|14.17|15.8|14.3|15.64|14.15|0
1680591900000|2023-04-04 07:05:00|15.64|14.15|15.59|14.1|15.75|14.25|15.57|14.08|0
1680592200000|2023-04-04 07:10:00|15.57|14.08|15.52|14.04|15.57|14.08|15.4|13.94|0
1680592500000|2023-04-04 07:15:00|15.54|14.06|15.38|13.92|15.57|14.08|15.36|13.9|0
1680592800000|2023-04-04 07:20:00|15.4|13.94|15.4|13.94|15.43|13.96|15.29|13.83|0
1680593100000|2023-04-04 07:25:00|15.38|13.92|15.26|13.81|15.38|13.92|15.24|13.79|0
1680593400000|2023-04-04 07:30:00|15.29|13.83|15.31|13.85|15.36|13.89|15.24|13.79|0
1680593700000|2023-04-04 07:35:00|15.26|13.81|15.26|13.81|15.38|13.91|15.24|13.79|0
1680594000000|2023-04-04 07:40:00|15.29|13.83|15.29|13.83|15.31|13.85|15.13|13.69|0
1680594300000|2023-04-04 07:45:00|15.31|13.85|15.28|13.83|15.33|13.87|15.23|13.78|0
1680594600000|2023-04-04 07:50:00|15.26|13.81|15.33|13.87|15.38|13.91|15.24|13.79|0
1680594900000|2023-04-04 07:55:00|15.31|13.85|15.28|13.83|15.4|13.93|15.24|13.79|0
1680595200000|2023-04-04 08:00:00|15.26|13.81|15.33|13.87|15.37|13.91|15.26|13.81|0
1680595500000|2023-04-04 08:05:00|15.31|13.85|15.47|13.99|15.47|13.99|15.31|13.85|0
1680595800000|2023-04-04 08:10:00|15.49|14.01|15.49|14.01|15.51|14.03|15.44|13.97|0
1680596100000|2023-04-04 08:15:00|15.51|14.03|15.88|14.37|15.91|14.39|15.49|14.01|0
1680596400000|2023-04-04 08:20:00|15.91|14.39|15.95|14.43|16.05|14.52|15.81|14.31|0
1680596700000|2023-04-04 08:25:00|15.93|14.41|15.74|14.24|15.95|14.43|15.74|14.24|0
1680597000000|2023-04-04 08:30:00|15.72|14.22|15.72|14.22|15.88|14.37|15.72|14.22|0
1680597300000|2023-04-04 08:35:00|15.69|14.2|15.72|14.22|15.76|14.26|15.67|14.18|0
1680597600000|2023-04-04 08:40:00|15.69|14.2|15.69|14.2|15.69|14.2|15.53|14.05|0
1680597900000|2023-04-04 08:45:00|15.72|14.22|15.74|14.24|15.79|14.28|15.69|14.2|0
1680598200000|2023-04-04 08:50:00|15.76|14.26|15.76|14.26|15.79|14.28|15.69|14.2|0
1680598500000|2023-04-04 08:55:00|15.74|14.24|15.69|14.2|15.86|14.35|15.67|14.18|0
1680598800000|2023-04-04 09:00:00|15.74|14.24|15.76|14.26|15.78|14.28|15.69|14.2|0
1680599100000|2023-04-04 09:05:00|15.74|14.24|15.9|14.39|15.92|14.41|15.71|14.22|0
1680599400000|2023-04-04 09:10:00|15.92|14.41|15.9|14.39|15.92|14.41|15.85|14.34|0
1680599700000|2023-04-04 09:15:00|15.88|14.36|16.11|14.58|16.11|14.58|15.85|14.34|0
1680600000000|2023-04-04 09:20:00|16.14|14.6|16.21|14.66|16.3|14.75|16.14|14.6|0
1680600300000|2023-04-04 09:25:00|16.18|14.64|16.28|14.73|16.35|14.79|16.18|14.64|0
1680600600000|2023-04-04 09:30:00|16.25|14.71|16.25|14.71|16.33|14.77|16.21|14.66|0
1680600900000|2023-04-04 09:35:00|16.28|14.73|16.4|14.84|16.4|14.84|16.25|14.71|0
1680601200000|2023-04-04 09:40:00|16.42|14.86|16.57|14.99|16.69|15.1|16.4|14.84|0
1680601500000|2023-04-04 09:45:00|16.59|15.01|16.8|15.2|16.88|15.28|16.57|14.99|0
1680601800000|2023-04-04 09:50:00|16.81|15.21|16.86|15.25|16.91|15.3|16.76|15.16|0
1680602100000|2023-04-04 09:55:00|16.83|15.23|16.78|15.19|16.86|15.25|16.74|15.14|0
1680602400000|2023-04-04 10:00:00|16.74|15.14|16.72|15.13|16.81|15.21|16.69|15.1|0
1680602700000|2023-04-04 10:05:00|16.73|15.14|16.64|15.05|16.81|15.21|16.64|15.05|0
1680603000000|2023-04-04 10:10:00|16.61|15.03|16.64|15.05|16.64|15.05|16.51|14.94|0
1680603300000|2023-04-04 10:15:00|16.66|15.07|16.71|15.12|16.73|15.14|16.64|15.05|0
1680603600000|2023-04-04 10:20:00|16.73|15.14|16.71|15.12|16.78|15.18|16.66|15.07|0
1680603900000|2023-04-04 10:25:00|16.72|15.13|16.76|15.16|16.77|15.17|16.71|15.12|0
1680604200000|2023-04-04 10:30:00|16.78|15.18|17.05|15.43|17.05|15.43|16.78|15.18|0
1680604500000|2023-04-04 10:35:00|17.03|15.41|17.2|15.56|17.2|15.56|17.03|15.41|0
1680604800000|2023-04-04 10:40:00|17.23|15.59|17.1|15.47|17.3|15.65|17.05|15.43|0
1680605100000|2023-04-04 10:45:00|17.08|15.45|17.05|15.43|17.13|15.49|17.05|15.43|0
1680605400000|2023-04-04 10:50:00|17.07|15.45|17.07|15.45|17.17|15.54|17.05|15.43|0
1680605700000|2023-04-04 10:55:00|17.1|15.47|16.95|15.33|17.1|15.47|16.9|15.29|0
1680606000000|2023-04-04 11:00:00|16.92|15.31|17.02|15.4|17.02|15.4|16.87|15.27|0
1680606300000|2023-04-04 11:05:00|17.05|15.42|17.02|15.4|17.07|15.45|16.97|15.36|0
1680606600000|2023-04-04 11:10:00|17|15.38|16.8|15.2|17|15.38|16.8|15.2|0
1680606900000|2023-04-04 11:15:00|16.77|15.18|16.65|15.06|16.8|15.2|16.65|15.06|0
1680607200000|2023-04-04 11:20:00|16.63|15.04|16.67|15.09|16.7|15.11|16.6|15.02|0
1680607500000|2023-04-04 11:25:00|16.7|15.11|16.7|15.11|16.77|15.17|16.6|15.02|0
1680607800000|2023-04-04 11:30:00|16.72|15.13|16.72|15.13|16.77|15.17|16.67|15.09|0
1680608100000|2023-04-04 11:35:00|16.75|15.15|16.84|15.24|16.87|15.26|16.72|15.13|0
1680608400000|2023-04-04 11:40:00|16.82|15.22|16.67|15.08|16.82|15.22|16.65|15.06|0
1680608700000|2023-04-04 11:45:00|16.65|15.06|16.62|15.04|16.7|15.11|16.6|15.02|0
1680609000000|2023-04-04 11:50:00|16.6|15.02|16.62|15.04|16.62|15.04|16.6|15.02|0
1680609300000|2023-04-04 11:55:00|16.65|15.06|16.69|15.1|16.72|15.13|16.62|15.04|0
1680609600000|2023-04-04 12:00:00|16.67|15.08|16.89|15.28|16.92|15.3|16.67|15.08|0
1680609900000|2023-04-04 12:05:00|16.92|15.3|16.77|15.17|16.92|15.3|16.77|15.17|0
1680610200000|2023-04-04 12:10:00|16.79|15.19|16.77|15.17|16.79|15.19|16.67|15.08|0
1680610500000|2023-04-04 12:15:00|16.74|15.15|16.76|15.17|16.81|15.21|16.69|15.1|0
1680610800000|2023-04-04 12:20:00|16.79|15.19|16.79|15.19|16.86|15.26|16.76|15.17|0
1680611100000|2023-04-04 12:25:00|16.76|15.17|16.69|15.1|16.8|15.2|16.69|15.1|0
1680611400000|2023-04-04 12:30:00|16.67|15.08|16.62|15.03|16.69|15.1|16.62|15.03|0
1680611700000|2023-04-04 12:35:00|16.64|15.06|16.52|14.94|16.71|15.12|16.49|14.92|0
1680612000000|2023-04-04 12:40:00|16.49|14.92|16.47|14.9|16.59|15.01|16.47|14.9|0
1680612300000|2023-04-04 12:45:00|16.49|14.92|16.4|14.83|16.49|14.92|16.3|14.75|0
1680612600000|2023-04-04 12:50:00|16.37|14.81|16.52|14.94|16.52|14.94|16.32|14.77|0
1680612900000|2023-04-04 12:55:00|16.54|14.96|16.56|14.99|16.59|15.01|16.52|14.94|0
1680613200000|2023-04-04 13:00:00|16.54|14.96|16.42|14.85|16.61|15.03|16.37|14.81|0
1680613500000|2023-04-04 13:05:00|16.39|14.83|16.32|14.77|16.49|14.92|16.25|14.7|0
1680613800000|2023-04-04 13:10:00|16.34|14.79|16.25|14.7|16.39|14.83|16.22|14.68|0
1680614100000|2023-04-04 13:15:00|16.27|14.72|16.22|14.68|16.27|14.72|16.15|14.61|0
1680614400000|2023-04-04 13:20:00|16.25|14.7|16.25|14.7|16.32|14.76|16.2|14.66|0
1680614700000|2023-04-04 13:25:00|16.22|14.68|16.17|14.63|16.27|14.72|16.1|14.57|0
1680615000000|2023-04-04 13:30:00|16.15|14.61|15.69|14.19|16.22|14.68|15.45|13.98|0
1680615300000|2023-04-04 13:35:00|15.73|14.24|15.45|13.98|15.9|14.38|15.45|13.98|0
1680615600000|2023-04-04 13:40:00|15.5|14.02|14.95|13.53|15.5|14.02|14.88|13.47|0
1680615900000|2023-04-04 13:45:00|14.93|13.51|15.15|13.71|15.22|13.77|14.84|13.43|0
1680616200000|2023-04-04 13:50:00|15.2|13.75|15.29|13.83|15.34|13.88|15.13|13.69|0
1680616500000|2023-04-04 13:55:00|15.34|13.88|15.36|13.9|15.47|14|15.18|13.73|0
1680616800000|2023-04-04 14:00:00|15.73|14.23|15.71|14.21|16.18|14.64|15.4|13.94|0
1680617100000|2023-04-04 14:05:00|15.73|14.23|15.68|14.19|15.87|14.36|15.47|14|0
1680617400000|2023-04-04 14:10:00|15.66|14.17|15.8|14.29|15.96|14.44|15.52|14.04|0
1680617700000|2023-04-04 14:15:00|15.85|14.34|15.22|13.77|15.89|14.38|15.2|13.75|0
1680618000000|2023-04-04 14:20:00|15.24|13.79|14.64|13.24|15.24|13.79|14.41|13.01|0
1680618300000|2023-04-04 14:25:00|14.6|13.2|14.74|13.34|14.86|13.44|14.57|13.17|0
1680618600000|2023-04-04 14:30:00|14.81|13.4|15.15|13.71|15.24|13.79|14.74|13.34|0
1680618900000|2023-04-04 14:35:00|15.17|13.73|14.85|13.44|15.29|13.83|14.83|13.42|0
1680619200000|2023-04-04 14:40:00|14.79|13.38|14.53|13.13|14.79|13.38|14.2|12.8|0
1680619500000|2023-04-04 14:45:00|14.55|13.15|14.16|12.76|14.57|13.17|14.16|12.76|0
1680619800000|2023-04-04 14:50:00|14.18|12.78|14.36|12.96|14.36|12.96|14.1|12.7|0
1680620100000|2023-04-04 14:55:00|14.34|12.94|14.05|12.65|14.53|13.13|13.91|12.51|0
1680620400000|2023-04-04 15:00:00|14.03|12.63|13.97|12.57|14.03|12.63|13.65|12.25|0
1680620700000|2023-04-04 15:05:00|13.99|12.59|13.43|12.03|13.99|12.59|13.4|12|0
1680621000000|2023-04-04 15:10:00|13.45|12.05|13.57|12.17|13.61|12.21|13.28|11.88|0
1680621300000|2023-04-04 15:15:00|13.53|12.13|13.08|11.68|13.53|12.13|12.88|11.48|0
1680621600000|2023-04-04 15:20:00|13.1|11.7|13.18|11.78|13.28|11.88|13.07|11.67|0
1680621900000|2023-04-04 15:25:00|13.24|11.84|13.35|11.95|13.47|12.07|13.08|11.68|0
1680622200000|2023-04-04 15:30:00|13.33|11.93|13.18|11.78|13.43|12.03|13.03|11.63|0
1680622500000|2023-04-04 15:35:00|13.14|11.74|13.14|11.74|13.43|12.03|13.14|11.74|0
1680622800000|2023-04-04 15:40:00|13.16|11.76|13.24|11.84|13.29|11.89|13.04|11.64|0
1680623100000|2023-04-04 15:45:00|13.26|11.86|13.31|11.91|13.53|12.13|13.26|11.86|0
1680623400000|2023-04-04 15:50:00|13.25|11.85|13.29|11.89|13.35|11.95|13.14|11.74|0
1680623700000|2023-04-04 15:55:00|13.27|11.87|12.89|11.49|13.35|11.95|12.87|11.47|0
1680624000000|2023-04-04 16:00:00|12.83|11.43|12.87|11.47|13.04|11.64|12.78|11.38|0
1680624300000|2023-04-04 16:05:00|12.85|11.45|12.42|11.02|12.87|11.47|12.28|10.88|0
1680624600000|2023-04-04 16:10:00|12.44|11.04|12.39|10.99|12.59|11.19|12.26|10.86|0
1680624900000|2023-04-04 16:15:00|12.35|10.95|12.24|10.84|12.39|10.99|12.2|10.8|0
1680625200000|2023-04-04 16:20:00|12.21|10.81|13.51|12.11|13.51|12.11|11.91|10.51|0
1680625500000|2023-04-04 16:25:00|13.57|12.17|13.81|12.41|13.81|12.41|13.57|12.17|0
1680625800000|2023-04-04 16:30:00|13.83|12.43|13.73|12.33|13.97|12.57|13.71|12.31|0
1680626100000|2023-04-04 16:35:00|13.71|12.31|13.61|12.21|13.73|12.33|13.49|12.09|0
1680626400000|2023-04-04 16:40:00|13.63|12.23|13.17|11.77|13.89|12.49|13.06|11.66|0
1680626700000|2023-04-04 16:45:00|13.19|11.79|13.17|11.77|13.25|11.85|13.1|11.7|0
1680627000000|2023-04-04 16:50:00|13.19|11.79|12.94|11.54|13.23|11.83|12.92|11.52|0
1680627300000|2023-04-04 16:55:00|12.96|11.56|13.11|11.71|13.23|11.83|12.96|11.56|0
1680627600000|2023-04-04 17:00:00|13.13|11.73|13.23|11.83|13.23|11.83|12.96|11.56|0
1680627900000|2023-04-04 17:05:00|13.19|11.79|13.27|11.87|13.46|12.06|13.17|11.77|0
1680628200000|2023-04-04 17:10:00|13.25|11.85|13.25|11.85|13.27|11.87|13.09|11.69|0
1680628500000|2023-04-04 17:15:00|13.26|11.86|13.58|12.18|13.6|12.2|13.26|11.86|0
1680628800000|2023-04-04 17:20:00|13.56|12.16|13.69|12.29|13.69|12.29|13.44|12.04|0
1680629100000|2023-04-04 17:25:00|13.71|12.31|13|11.6|13.79|12.39|12.98|11.58|0
1680629400000|2023-04-04 17:30:00|13.04|11.64|13|11.6|13.23|11.83|12.94|11.54|0
1680629700000|2023-04-04 17:35:00|13.02|11.62|13.09|11.69|13.11|11.71|13|11.6|0
1680630000000|2023-04-04 17:40:00|13.07|11.67|12.84|11.44|13.17|11.77|12.81|11.41|0
1680630300000|2023-04-04 17:45:00|12.82|11.42|12.96|11.56|12.96|11.56|12.64|11.24|0
1680630600000|2023-04-04 17:50:00|12.94|11.54|12.75|11.35|12.99|11.59|12.75|11.35|0
1680630900000|2023-04-04 17:55:00|12.71|11.31|12.77|11.37|12.88|11.48|12.71|11.31|0
1680631200000|2023-04-04 18:00:00|12.75|11.35|12.8|11.4|12.86|11.46|12.65|11.25|0
1680631500000|2023-04-04 18:05:00|12.82|11.42|12.78|11.38|12.94|11.54|12.71|11.31|0
1680631800000|2023-04-04 18:10:00|12.76|11.36|12.86|11.46|12.95|11.55|12.76|11.36|0
1680632100000|2023-04-04 18:15:00|12.88|11.48|12.65|11.25|12.9|11.5|12.6|11.2|0
1680632400000|2023-04-04 18:20:00|12.63|11.23|12.37|10.97|12.74|11.34|12.35|10.95|0
1680632700000|2023-04-04 18:25:00|12.39|10.99|12.23|10.83|12.5|11.1|12.19|10.79|0
1680633000000|2023-04-04 18:30:00|12.19|10.79|12.12|10.72|12.21|10.81|12.05|10.65|0
1680633300000|2023-04-04 18:35:00|12.17|10.77|12.46|11.06|12.54|11.14|12.1|10.7|0
1680633600000|2023-04-04 18:40:00|12.48|11.08|12.44|11.04|12.54|11.14|12.32|10.92|0
1680633900000|2023-04-04 18:45:00|12.43|11.03|12.3|10.9|12.43|11.03|12.28|10.88|0
1680634200000|2023-04-04 18:50:00|12.31|10.91|12.33|10.93|12.39|10.99|12.22|10.82|0
1680634500000|2023-04-04 18:55:00|12.31|10.91|12.08|10.68|12.35|10.95|11.95|10.55|0
1680634800000|2023-04-04 19:00:00|12|10.6|12.31|10.91|12.33|10.93|11.92|10.52|0
1680635100000|2023-04-04 19:05:00|12.29|10.89|12.29|10.89|12.39|10.99|12.2|10.8|0
1680635400000|2023-04-04 19:10:00|12.27|10.87|12.24|10.84|12.37|10.97|12.04|10.64|0
1680635700000|2023-04-04 19:15:00|12.26|10.86|12.35|10.95|12.4|11|12.2|10.8|0
1680636000000|2023-04-04 19:20:00|12.37|10.97|12.27|10.87|12.51|11.11|12.18|10.78|0
1680636300000|2023-04-04 19:25:00|12.24|10.84|12|10.6|12.31|10.91|12|10.6|0
1680636600000|2023-04-04 19:30:00|11.98|10.58|12.32|10.92|12.45|11.05|11.97|10.57|0
1680636900000|2023-04-04 19:35:00|12.3|10.9|12.45|11.05|12.47|11.07|12.12|10.72|0
1680637200000|2023-04-04 19:40:00|12.48|11.08|12.23|10.83|12.52|11.12|12.23|10.83|0
1680637500000|2023-04-04 19:45:00|12.25|10.85|12.3|10.9|12.34|10.94|12.12|10.72|0
1680637800000|2023-04-04 19:50:00|12.39|10.99|12.71|11.31|12.82|11.42|12.39|10.99|0
1680638100000|2023-04-04 19:55:00|12.72|11.32|12.97|11.57|12.97|11.57|12.69|11.29|0
1680638400000|2023-04-04 20:00:00|13.01|11.61|13.16|11.76|13.18|11.78|12.97|11.57|0
1680638700000|2023-04-04 20:05:00|13.14|11.74|13.16|11.76|13.16|11.76|13.05|11.65|0
1680639000000|2023-04-04 20:10:00|13.14|11.74|13.08|11.68|13.14|11.74|13.08|11.68|0
1680639300000|2023-04-04 20:15:00|13.18|11.58|13.2|11.6|13.24|11.64|13.18|11.58|0
1680639600000|2023-04-04 20:20:00|13.18|11.58|13.24|11.64|13.26|11.66|13.16|11.56|0
1680639900000|2023-04-04 20:25:00|13.22|11.62|13.22|11.62|13.28|11.68|13.2|11.6|0
1680640200000|2023-04-04 20:30:00|13.23|11.63|13.3|11.7|13.3|11.7|13.2|11.6|0
1680640500000|2023-04-04 20:35:00|13.31|11.71|13.31|11.71|13.31|11.71|13.3|11.7|0
1680640800000|2023-04-04 20:40:00|13.33|11.73|13.31|11.71|13.35|11.75|13.31|11.71|0
1680641100000|2023-04-04 20:45:00|13.35|11.75|13.33|11.73|13.35|11.75|13.29|11.69|0
1680641400000|2023-04-04 20:50:00|13.31|11.71|13.29|11.69|13.31|11.71|13.29|11.69|0
1680641700000|2023-04-04 20:55:00|13.31|11.71|13.34|11.74|13.34|11.74|13.29|11.69|0
1680642000000|2023-04-04 21:00:00|13.33|11.73|13.31|11.71|13.34|11.74|13.31|11.71|0
1680642300000|2023-04-04 21:05:00|13.3|11.7|13.31|11.71|13.31|11.71|13.3|11.7|0
1680642600000|2023-04-04 21:10:00|13.33|11.73|13.31|11.71|13.33|11.73|13.3|11.7|0
1680642900000|2023-04-04 21:15:00|13.32|11.72|13.33|11.73|13.33|11.73|13.31|11.71|0
1680643200000|2023-04-04 21:20:00|13.32|11.72|13.31|11.71|13.32|11.72|13.31|11.71|0
1680643500000|2023-04-04 21:25:00|13.3|11.7|13.3|11.7|13.31|11.71|13.29|11.69|0
1680643800000|2023-04-04 21:30:00|13.29|11.69|13.29|11.69|13.3|11.7|13.29|11.69|0
1680644100000|2023-04-04 21:35:00|13.28|11.68|13.32|11.72|13.32|11.72|13.28|11.68|0
1680644400000|2023-04-04 21:40:00|13.34|11.74|13.33|11.73|13.34|11.74|13.32|11.72|0
1680644700000|2023-04-04 21:45:00|13.34|11.74|13.32|11.72|13.34|11.74|13.32|11.72|0
1680645000000|2023-04-04 21:50:00|13.33|11.73|13.33|11.73|13.36|11.76|13.33|11.73|0
1680645300000|2023-04-04 21:55:00|13.34|11.74|13.34|11.74|13.36|11.76|13.33|11.73|0
1680645600000|2023-04-04 22:00:00|13.37|11.77|13.3|11.7|13.43|11.83|13.25|11.65|0
1680645900000|2023-04-04 22:05:00|13.29|11.69|13.34|11.74|13.36|11.76|13.29|11.69|0
1680646200000|2023-04-04 22:10:00|13.3|11.7|13.25|11.65|13.34|11.74|13.25|11.65|0
1680646500000|2023-04-04 22:15:00|13.23|11.63|13.28|11.68|13.28|11.68|13.23|11.63|0
1680646800000|2023-04-04 22:20:00|13.26|11.66|13.24|11.64|13.26|11.66|13.24|11.64|0
1680647100000|2023-04-04 22:25:00|13.26|11.66|13.26|11.66|13.28|11.68|13.26|11.66|0
1680647400000|2023-04-04 22:30:00|13.28|11.68|13.4|11.8|13.42|11.82|13.28|11.68|0
1680647700000|2023-04-04 22:35:00|13.42|11.82|13.38|11.78|13.42|11.82|13.34|11.74|0
1680648000000|2023-04-04 22:40:00|13.36|11.76|13.3|11.7|13.36|11.76|13.28|11.68|0
1680648300000|2023-04-04 22:45:00|13.32|11.72|13.34|11.74|13.38|11.78|13.32|11.72|0
1680648600000|2023-04-04 22:50:00|13.32|11.72|13.36|11.76|13.36|11.76|13.32|11.72|0
1680648900000|2023-04-04 22:55:00|13.38|11.78|13.32|11.72|13.38|11.78|13.32|11.72|0
1680649200000|2023-04-04 23:00:00|13.34|11.74|13.34|11.74|13.38|11.78|13.31|11.71|0
1680649500000|2023-04-04 23:05:00|13.36|11.76|13.34|11.74|13.36|11.76|13.32|11.72|0
1680649800000|2023-04-04 23:10:00|13.36|11.76|13.34|11.74|13.37|11.77|13.34|11.74|0
1680650100000|2023-04-04 23:15:00|13.35|11.75|13.33|11.73|13.35|11.75|13.32|11.72|0
1680650400000|2023-04-04 23:20:00|13.35|11.75|13.35|11.75|13.35|11.75|13.33|11.73|0
1680650700000|2023-04-04 23:25:00|13.37|11.77|13.39|11.79|13.41|11.81|13.35|11.75|0
1680651000000|2023-04-04 23:30:00|13.38|11.78|13.39|11.79|13.39|11.79|13.37|11.77|0
1680651300000|2023-04-04 23:35:00|13.37|11.77|13.43|11.83|13.43|11.83|13.37|11.77|0
1680651600000|2023-04-04 23:40:00|13.41|11.81|13.45|11.85|13.49|11.89|13.41|11.81|0
1680651900000|2023-04-04 23:45:00|13.43|11.83|13.43|11.83|13.43|11.83|13.41|11.81|0
1680652200000|2023-04-04 23:50:00|13.42|11.82|13.35|11.75|13.42|11.82|13.31|11.71|0
1680652500000|2023-04-04 23:55:00|13.33|11.73|13.39|11.79|13.39|11.79|13.33|11.73|0
1680652800000|2023-04-05 00:00:00|13.37|11.77|13.47|11.87|13.51|11.91|13.35|11.75|0
1680653100000|2023-04-05 00:05:00|13.45|11.85|13.39|11.79|13.52|11.92|13.37|11.77|0
1680653400000|2023-04-05 00:10:00|13.41|11.81|13.45|11.85|13.48|11.88|13.39|11.79|0
1680653700000|2023-04-05 00:15:00|13.46|11.86|13.44|11.84|13.46|11.86|13.41|11.81|0
1680654000000|2023-04-05 00:20:00|13.46|11.86|13.41|11.81|13.46|11.86|13.37|11.77|0
1680654300000|2023-04-05 00:25:00|13.39|11.79|13.39|11.79|13.46|11.86|13.39|11.79|0
1680654600000|2023-04-05 00:30:00|13.4|11.8|13.42|11.82|13.44|11.84|13.38|11.78|0
1680654900000|2023-04-05 00:35:00|13.44|11.84|13.38|11.78|13.48|11.88|13.38|11.78|0
1680655200000|2023-04-05 00:40:00|13.4|11.8|13.44|11.84|13.46|11.86|13.4|11.8|0
1680655500000|2023-04-05 00:45:00|13.42|11.82|13.38|11.78|13.45|11.85|13.38|11.78|0
1680655800000|2023-04-05 00:50:00|13.4|11.8|13.29|11.69|13.4|11.8|13.29|11.69|0
1680656100000|2023-04-05 00:55:00|13.27|11.67|13.28|11.68|13.36|11.76|13.27|11.67|0
1680656400000|2023-04-05 01:00:00|13.3|11.7|13.27|11.67|13.3|11.7|13.19|11.59|0
1680656700000|2023-04-05 01:05:00|13.28|11.68|13.36|11.76|13.4|11.8|13.26|11.66|0
1680657000000|2023-04-05 01:10:00|13.34|11.74|13.34|11.74|13.4|11.8|13.34|11.74|0
1680657300000|2023-04-05 01:15:00|13.36|11.76|13.32|11.72|13.36|11.76|13.3|11.7|0
1680657600000|2023-04-05 01:20:00|13.3|11.7|13.3|11.7|13.32|11.72|13.28|11.68|0
1680657900000|2023-04-05 01:25:00|13.28|11.68|13.15|11.55|13.28|11.68|13.15|11.55|0
1680658200000|2023-04-05 01:30:00|13.13|11.53|13.15|11.55|13.18|11.58|13.13|11.53|0
1680658500000|2023-04-05 01:35:00|13.18|11.58|13.24|11.64|13.24|11.64|13.18|11.58|0
1680658800000|2023-04-05 01:40:00|13.22|11.62|13.26|11.66|13.28|11.68|13.22|11.62|0
1680659100000|2023-04-05 01:45:00|13.24|11.64|13.14|11.54|13.28|11.68|13.11|11.51|0
1680659400000|2023-04-05 01:50:00|13.13|11.53|13.11|11.51|13.18|11.58|13.11|11.51|0
1680659700000|2023-04-05 01:55:00|13.12|11.52|13.07|11.47|13.16|11.56|13.07|11.47|0
1680660000000|2023-04-05 02:00:00|13.09|11.49|13.14|11.54|13.16|11.56|13.09|11.49|0
1680660300000|2023-04-05 02:05:00|13.15|11.55|13.18|11.58|13.22|11.62|13.14|11.54|0
1680660600000|2023-04-05 02:10:00|13.2|11.6|13.26|11.66|13.3|11.7|13.19|11.59|0
1680660900000|2023-04-05 02:15:00|13.24|11.64|13.22|11.62|13.24|11.64|13.18|11.58|0
1680661200000|2023-04-05 02:20:00|13.24|11.64|13.21|11.61|13.24|11.64|13.2|11.6|0
1680661500000|2023-04-05 02:25:00|13.2|11.6|13.22|11.62|13.22|11.62|13.18|11.58|0
1680661800000|2023-04-05 02:30:00|13.24|11.64|13.29|11.69|13.33|11.73|13.2|11.6|0
1680662100000|2023-04-05 02:35:00|13.27|11.67|13.31|11.71|13.33|11.73|13.25|11.65|0
1680662400000|2023-04-05 02:40:00|13.33|11.73|13.31|11.71|13.37|11.77|13.31|11.71|0
1680662700000|2023-04-05 02:45:00|13.33|11.73|13.29|11.69|13.33|11.73|13.27|11.67|0
1680663000000|2023-04-05 02:50:00|13.31|11.71|13.29|11.69|13.31|11.71|13.27|11.67|0
1680663300000|2023-04-05 02:55:00|13.31|11.71|13.33|11.73|13.37|11.77|13.31|11.71|0
1680663600000|2023-04-05 03:00:00|13.35|11.75|13.33|11.73|13.35|11.75|13.31|11.71|0
1680663900000|2023-04-05 03:05:00|13.31|11.71|13.31|11.71|13.33|11.73|13.29|11.69|0
1680664200000|2023-04-05 03:10:00|13.33|11.73|13.35|11.75|13.35|11.75|13.31|11.71|0
1680664500000|2023-04-05 03:15:00|13.34|11.74|13.29|11.69|13.35|11.75|13.29|11.69|0
1680664800000|2023-04-05 03:20:00|13.31|11.71|13.33|11.73|13.33|11.73|13.29|11.69|0
1680665100000|2023-04-05 03:25:00|13.31|11.71|13.31|11.71|13.33|11.73|13.31|11.71|0
1680665400000|2023-04-05 03:30:00|13.3|11.7|13.21|11.61|13.31|11.71|13.21|11.61|0
1680665700000|2023-04-05 03:35:00|13.19|11.59|13.27|11.67|13.27|11.67|13.19|11.59|0
1680666000000|2023-04-05 03:40:00|13.25|11.65|13.25|11.65|13.29|11.69|13.25|11.65|0
1680666300000|2023-04-05 03:45:00|13.26|11.66|13.19|11.59|13.26|11.66|13.17|11.57|0
1680666600000|2023-04-05 03:50:00|13.17|11.57|13.17|11.57|13.19|11.59|13.15|11.55|0
1680666900000|2023-04-05 03:55:00|13.15|11.55|13.13|11.53|13.17|11.57|13.13|11.53|0
1680667200000|2023-04-05 04:00:00|13.11|11.51|13.09|11.49|13.13|11.53|13.03|11.43|0
1680667500000|2023-04-05 04:05:00|13.07|11.47|13.07|11.47|13.09|11.49|13.01|11.41|0
1680667800000|2023-04-05 04:10:00|13.06|11.46|13.03|11.43|13.07|11.47|12.99|11.39|0
1680668100000|2023-04-05 04:15:00|13.01|11.41|13.05|11.45|13.07|11.47|13.01|11.41|0
1680668400000|2023-04-05 04:20:00|13.03|11.43|12.99|11.39|13.03|11.43|12.99|11.39|0
1680668700000|2023-04-05 04:25:00|13.01|11.41|12.99|11.39|13.05|11.45|12.97|11.37|0
1680669000000|2023-04-05 04:30:00|12.97|11.37|12.97|11.37|13.01|11.41|12.95|11.35|0
1680669300000|2023-04-05 04:35:00|12.99|11.39|12.97|11.37|13.01|11.41|12.95|11.35|0
1680669600000|2023-04-05 04:40:00|12.98|11.38|13.01|11.41|13.03|11.43|12.97|11.37|0
1680669900000|2023-04-05 04:45:00|12.99|11.39|12.99|11.39|13.01|11.41|12.97|11.37|0
1680670200000|2023-04-05 04:50:00|12.97|11.37|12.99|11.39|12.99|11.39|12.95|11.35|0
1680670500000|2023-04-05 04:55:00|13.01|11.41|13.03|11.43|13.05|11.45|13.01|11.41|0
1680670800000|2023-04-05 05:00:00|13.05|11.45|13.01|11.41|13.07|11.47|13.01|11.41|0
1680671100000|2023-04-05 05:05:00|12.97|11.37|13.03|11.43|13.03|11.43|12.97|11.37|0
1680671400000|2023-04-05 05:10:00|13.01|11.41|12.99|11.39|13.03|11.43|12.99|11.39|0
1680671700000|2023-04-05 05:15:00|13.01|11.41|12.99|11.39|13.01|11.41|12.95|11.35|0
1680672000000|2023-04-05 05:20:00|12.97|11.37|13.01|11.41|13.02|11.42|12.97|11.37|0
1680672300000|2023-04-05 05:25:00|13.02|11.42|13.01|11.41|13.04|11.44|13.01|11.41|0
1680672600000|2023-04-05 05:30:00|13|11.4|12.85|11.25|13|11.4|12.85|11.25|0
1680672900000|2023-04-05 05:35:00|12.87|11.27|12.95|11.35|12.97|11.37|12.87|11.27|0
1680673200000|2023-04-05 05:40:00|12.97|11.37|12.89|11.29|12.99|11.39|12.89|11.29|0
1680673500000|2023-04-05 05:45:00|12.91|11.31|12.91|11.31|12.95|11.35|12.91|11.31|0
1680673800000|2023-04-05 05:50:00|12.93|11.33|12.95|11.35|12.96|11.36|12.93|11.33|0
1680674100000|2023-04-05 05:55:00|12.96|11.36|12.93|11.33|12.96|11.36|12.87|11.27|0
1680674400000|2023-04-05 06:00:00|12.86|11.26|12.72|11.12|12.93|11.33|12.7|11.1|0
1680674700000|2023-04-05 06:05:00|12.6|11.2|12.75|11.35|12.75|11.35|12.53|11.13|0
1680675000000|2023-04-05 06:10:00|12.73|11.33|12.77|11.37|12.77|11.37|12.64|11.24|0
1680675300000|2023-04-05 06:15:00|12.75|11.35|12.84|11.44|12.88|11.48|12.71|11.31|0
1680675600000|2023-04-05 06:20:00|12.82|11.42|12.82|11.42|12.82|11.42|12.73|11.33|0
1680675900000|2023-04-05 06:25:00|12.84|11.44|12.96|11.56|12.99|11.59|12.84|11.44|0
1680676200000|2023-04-05 06:30:00|12.97|11.57|12.99|11.59|12.99|11.59|12.97|11.57|0
1680676500000|2023-04-05 06:35:00|13.01|11.61|12.97|11.57|13.05|11.65|12.97|11.57|0
1680676800000|2023-04-05 06:40:00|12.96|11.56|12.9|11.5|12.97|11.57|12.86|11.46|0
1680677100000|2023-04-05 06:45:00|12.88|11.48|13.05|11.65|13.05|11.65|12.86|11.46|0
1680677400000|2023-04-05 06:50:00|13.15|11.75|13.09|11.69|13.15|11.75|13.07|11.67|0
1680677700000|2023-04-05 06:55:00|13.07|11.67|13.11|11.71|13.13|11.73|13.07|11.67|0
1680678000000|2023-04-05 07:00:00|13.05|11.65|13.09|11.69|13.1|11.7|12.9|11.5|0
1680678300000|2023-04-05 07:05:00|13.07|11.67|13.09|11.69|13.18|11.78|13.03|11.63|0
1680678600000|2023-04-05 07:10:00|13.07|11.67|13.01|11.61|13.12|11.72|12.89|11.49|0
1680678900000|2023-04-05 07:15:00|13.03|11.63|13.18|11.78|13.18|11.78|13.03|11.63|0
1680679200000|2023-04-05 07:20:00|13.16|11.76|12.87|11.47|13.16|11.76|12.85|11.45|0
1680679500000|2023-04-05 07:25:00|12.85|11.45|12.76|11.36|12.97|11.57|12.69|11.29|0
1680679800000|2023-04-05 07:30:00|12.74|11.34|12.97|11.57|12.97|11.57|12.65|11.25|0
1680680100000|2023-04-05 07:35:00|12.95|11.55|12.8|11.4|13.02|11.62|12.76|11.36|0
1680680400000|2023-04-05 07:40:00|12.78|11.38|12.44|11.04|12.82|11.42|12.44|11.04|0
1680680700000|2023-04-05 07:45:00|12.42|11.02|12.59|11.19|12.61|11.21|12.35|10.95|0
1680681000000|2023-04-05 07:50:00|12.61|11.21|12.48|11.08|12.66|11.26|12.46|11.06|0
1680681300000|2023-04-05 07:55:00|12.5|11.1|12.59|11.19|12.64|11.24|12.46|11.06|0
1680681600000|2023-04-05 08:00:00|12.55|11.15|12.39|10.99|12.59|11.19|12.37|10.97|0
1680681900000|2023-04-05 08:05:00|12.4|11|12.38|10.98|12.53|11.13|12.33|10.93|0
1680682200000|2023-04-05 08:10:00|12.4|11|12.38|10.98|12.44|11.04|12.31|10.91|0
1680682500000|2023-04-05 08:15:00|12.37|10.97|12.37|10.97|12.4|11|12.27|10.87|0
1680682800000|2023-04-05 08:20:00|12.35|10.95|12.35|10.95|12.42|11.02|12.31|10.91|0
1680683100000|2023-04-05 08:25:00|12.31|10.91|12.29|10.89|12.35|10.95|12.26|10.86|0
1680683400000|2023-04-05 08:30:00|12.27|10.87|12.35|10.95|12.4|11|12.24|10.84|0
1680683700000|2023-04-05 08:35:00|12.36|10.96|12.22|10.82|12.38|10.98|12.14|10.74|0
1680684000000|2023-04-05 08:40:00|12.23|10.83|12.16|10.76|12.34|10.94|12.16|10.76|0
1680684300000|2023-04-05 08:45:00|12.14|10.74|12.09|10.69|12.25|10.85|12.04|10.64|0
1680684600000|2023-04-05 08:50:00|12.05|10.65|12.2|10.8|12.27|10.87|12.05|10.65|0
1680684900000|2023-04-05 08:55:00|12.21|10.81|12.18|10.78|12.27|10.87|12.18|10.78|0
1680685200000|2023-04-05 09:00:00|12.16|10.76|12.3|10.9|12.32|10.92|12.12|10.72|0
1680685500000|2023-04-05 09:05:00|12.32|10.92|12.4|11|12.47|11.07|12.32|10.92|0
1680685800000|2023-04-05 09:10:00|12.38|10.98|12.4|11|12.41|11.01|12.32|10.92|0
1680686100000|2023-04-05 09:15:00|12.41|11.01|12.27|10.87|12.45|11.05|12.27|10.87|0
1680686400000|2023-04-05 09:20:00|12.28|10.88|12.16|10.76|12.3|10.9|12.16|10.76|0
1680686700000|2023-04-05 09:25:00|12.18|10.78|12.18|10.78|12.19|10.79|12.1|10.7|0
1680687000000|2023-04-05 09:30:00|12.16|10.76|12.12|10.72|12.18|10.78|12.03|10.63|0
1680687300000|2023-04-05 09:35:00|12.11|10.71|12.16|10.76|12.23|10.83|12.11|10.71|0
1680687600000|2023-04-05 09:40:00|12.14|10.74|12.16|10.76|12.21|10.81|12.12|10.72|0
1680687900000|2023-04-05 09:45:00|12.17|10.77|12.23|10.83|12.28|10.88|12.17|10.77|0
1680688200000|2023-04-05 09:50:00|12.21|10.81|12.14|10.74|12.23|10.83|12.1|10.7|0
1680688500000|2023-04-05 09:55:00|12.12|10.72|12.12|10.72|12.15|10.75|12.08|10.68|0
1680688800000|2023-04-05 10:00:00|12.14|10.74|12.15|10.75|12.21|10.81|12.05|10.65|0
1680689100000|2023-04-05 10:05:00|12.14|10.74|12.13|10.73|12.19|10.79|12.1|10.7|0
1680689400000|2023-04-05 10:10:00|12.12|10.72|12.19|10.79|12.19|10.79|12.1|10.7|0
1680689700000|2023-04-05 10:15:00|12.17|10.77|12.24|10.84|12.28|10.88|12.17|10.77|0
1680690000000|2023-04-05 10:20:00|12.22|10.82|12.19|10.79|12.26|10.86|12.19|10.79|0
1680690300000|2023-04-05 10:25:00|12.21|10.81|12.3|10.9|12.3|10.9|12.19|10.79|0
1680690600000|2023-04-05 10:30:00|12.28|10.88|12.19|10.79|12.28|10.88|12.19|10.79|0
1680690900000|2023-04-05 10:35:00|12.18|10.78|12.19|10.79|12.22|10.82|12.17|10.77|0
1680691200000|2023-04-05 10:40:00|12.17|10.77|12.33|10.93|12.35|10.95|12.17|10.77|0
1680691500000|2023-04-05 10:45:00|12.31|10.91|12.46|11.06|12.48|11.08|12.31|10.91|0
1680691800000|2023-04-05 10:50:00|12.48|11.08|12.4|11|12.51|11.11|12.38|10.98|0
1680692100000|2023-04-05 10:55:00|12.38|10.98|12.48|11.08|12.48|11.08|12.38|10.98|0
1680692400000|2023-04-05 11:00:00|12.49|11.09|12.51|11.11|12.57|11.17|12.45|11.05|0
1680692700000|2023-04-05 11:05:00|12.53|11.13|12.44|11.04|12.53|11.13|12.4|11|0
1680693000000|2023-04-05 11:10:00|12.42|11.02|12.42|11.02|12.47|11.07|12.4|11|0
1680693300000|2023-04-05 11:15:00|12.44|11.04|12.45|11.05|12.46|11.06|12.35|10.95|0
1680693600000|2023-04-05 11:20:00|12.47|11.07|12.57|11.17|12.57|11.17|12.44|11.04|0
1680693900000|2023-04-05 11:25:00|12.55|11.15|12.6|11.2|12.6|11.2|12.55|11.15|0
1680694200000|2023-04-05 11:30:00|12.62|11.22|12.71|11.31|12.73|11.33|12.58|11.18|0
1680694500000|2023-04-05 11:35:00|12.69|11.29|12.62|11.22|12.73|11.33|12.62|11.22|0
1680694800000|2023-04-05 11:40:00|12.64|11.24|12.54|11.14|12.64|11.24|12.47|11.07|0
1680695100000|2023-04-05 11:45:00|12.53|11.13|12.64|11.24|12.64|11.24|12.53|11.13|0
1680695400000|2023-04-05 11:50:00|12.66|11.26|12.56|11.16|12.67|11.27|12.56|11.16|0
1680695700000|2023-04-05 11:55:00|12.54|11.14|12.43|11.03|12.56|11.16|12.42|11.02|0
1680696000000|2023-04-05 12:00:00|12.45|11.05|12.6|11.2|12.64|11.24|12.43|11.03|0
1680696300000|2023-04-05 12:05:00|12.64|11.24|12.49|11.09|12.64|11.24|12.49|11.09|0
1680696600000|2023-04-05 12:10:00|12.47|11.07|12.43|11.03|12.49|11.09|12.39|10.99|0
1680696900000|2023-04-05 12:15:00|12.58|11.18|12.54|11.14|12.65|11.25|12.25|10.85|0
1680697200000|2023-04-05 12:20:00|12.52|11.12|12.67|11.27|12.73|11.33|12.5|11.1|0
1680697500000|2023-04-05 12:25:00|12.65|11.25|12.39|10.99|12.67|11.27|12.39|10.99|0
1680697800000|2023-04-05 12:30:00|12.41|11.01|12.01|10.61|12.47|11.07|11.96|10.56|0
1680698100000|2023-04-05 12:35:00|11.99|10.59|12.06|10.66|12.12|10.72|11.96|10.56|0
1680698400000|2023-04-05 12:40:00|12.08|10.68|12.19|10.79|12.26|10.86|12.06|10.66|0
1680698700000|2023-04-05 12:45:00|12.21|10.81|12.26|10.86|12.28|10.88|12.19|10.79|0
1680699000000|2023-04-05 12:50:00|12.23|10.83|12.13|10.73|12.23|10.83|12.08|10.68|0
1680699300000|2023-04-05 12:55:00|12.12|10.72|12.19|10.79|12.22|10.82|12.1|10.7|0
1680699600000|2023-04-05 13:00:00|12.21|10.81|12.24|10.84|12.3|10.9|12.17|10.77|0
1680699900000|2023-04-05 13:05:00|12.22|10.82|12.22|10.82|12.31|10.91|12.1|10.7|0
1680700200000|2023-04-05 13:10:00|12.24|10.84|12.28|10.88|12.28|10.88|12.17|10.77|0
1680700500000|2023-04-05 13:15:00|12.26|10.86|12.1|10.7|12.3|10.9|12.1|10.7|0
1680700800000|2023-04-05 13:20:00|12.11|10.71|12.11|10.71|12.19|10.79|12.1|10.7|0
1680701100000|2023-04-05 13:25:00|12.1|10.7|12.17|10.77|12.2|10.8|12.06|10.66|0
1680701400000|2023-04-05 13:30:00|12.13|10.73|12.22|10.82|12.4|11|12.1|10.7|0
1680701700000|2023-04-05 13:35:00|12.2|10.8|12.13|10.73|12.33|10.93|12.11|10.71|0
1680702000000|2023-04-05 13:40:00|12.09|10.69|12.22|10.82|12.37|10.97|12.08|10.68|0
1680702300000|2023-04-05 13:45:00|12.24|10.84|12.27|10.87|12.46|11.06|12.13|10.73|0
1680702600000|2023-04-05 13:50:00|12.29|10.89|12.49|11.09|12.66|11.26|12.26|10.86|0
1680702900000|2023-04-05 13:55:00|12.47|11.07|12.47|11.07|12.6|11.2|12.4|11|0
1680703200000|2023-04-05 14:00:00|12.62|11.22|11.98|10.58|12.62|11.22|11.95|10.55|0
1680703500000|2023-04-05 14:05:00|11.97|10.57|11.84|10.44|12.11|10.71|11.72|10.32|0
1680703800000|2023-04-05 14:10:00|11.86|10.46|11.93|10.53|11.93|10.53|11.68|10.28|0
1680704100000|2023-04-05 14:15:00|11.89|10.49|11.79|10.39|11.98|10.58|11.74|10.34|0
1680704400000|2023-04-05 14:20:00|11.82|10.42|12.27|10.87|12.32|10.92|11.82|10.42|0
1680704700000|2023-04-05 14:25:00|12.29|10.89|11.7|10.3|12.29|10.89|11.65|10.25|0
1680705000000|2023-04-05 14:30:00|11.65|10.25|11.84|10.44|12.05|10.65|11.65|10.25|0
1680705300000|2023-04-05 14:35:00|11.82|10.42|11.77|10.37|11.93|10.53|11.7|10.3|0
1680705600000|2023-04-05 14:40:00|11.76|10.36|11.27|9.87|11.76|10.36|11.27|9.87|0
1680705900000|2023-04-05 14:45:00|11.25|9.85|12.25|10.85|12.43|11.03|11.11|9.71|0
1680706200000|2023-04-05 14:50:00|12.27|10.87|12.03|10.63|12.29|10.89|11.84|10.44|0
1680706500000|2023-04-05 14:55:00|12.05|10.65|11.89|10.49|12.07|10.67|11.89|10.49|0
1680706800000|2023-04-05 15:00:00|11.86|10.46|11.98|10.58|12.01|10.61|11.75|10.35|0
1680707100000|2023-04-05 15:05:00|11.96|10.56|12.1|10.7|12.14|10.74|11.94|10.54|0
1680707400000|2023-04-05 15:10:00|12.08|10.68|12.26|10.86|12.35|10.95|12.01|10.61|0
1680707700000|2023-04-05 15:15:00|12.24|10.84|12.23|10.83|12.37|10.97|12.12|10.72|0
1680708000000|2023-04-05 15:20:00|12.19|10.79|12.19|10.79|12.28|10.88|12.12|10.72|0
1680708300000|2023-04-05 15:25:00|12.21|10.81|11.68|10.28|12.21|10.81|11.62|10.22|0
1680708600000|2023-04-05 15:30:00|11.71|10.31|12.08|10.68|12.13|10.73|11.62|10.22|0
1680708900000|2023-04-05 15:35:00|12.06|10.66|12.13|10.73|12.28|10.88|12.04|10.64|0
1680709200000|2023-04-05 15:40:00|12.15|10.75|11.88|10.48|12.17|10.77|11.87|10.47|0
1680709500000|2023-04-05 15:45:00|11.9|10.5|11.9|10.5|12.1|10.7|11.85|10.45|0
1680709800000|2023-04-05 15:50:00|11.88|10.48|11.71|10.31|11.95|10.55|11.71|10.31|0
1680710100000|2023-04-05 15:55:00|11.69|10.29|12.02|10.62|12.04|10.64|11.69|10.29|0
1680710400000|2023-04-05 16:00:00|12.04|10.64|11.86|10.46|12.06|10.66|11.86|10.46|0
1680710700000|2023-04-05 16:05:00|11.88|10.48|11.64|10.24|11.88|10.48|11.6|10.2|0
1680711000000|2023-04-05 16:10:00|11.62|10.22|11.64|10.24|11.76|10.36|11.6|10.2|0
1680711300000|2023-04-05 16:15:00|11.65|10.25|11.74|10.34|11.74|10.34|11.4|10|0
1680711600000|2023-04-05 16:20:00|11.76|10.36|11.67|10.27|11.76|10.36|11.58|10.18|0
1680711900000|2023-04-05 16:25:00|11.65|10.25|11.4|10|11.65|10.25|11.23|9.83|0
1680712200000|2023-04-05 16:30:00|11.36|9.96|11.33|9.93|11.36|9.96|11.21|9.81|0
1680712500000|2023-04-05 16:35:00|11.35|9.95|11.51|10.11|11.63|10.23|11.35|9.95|0
1680712800000|2023-04-05 16:40:00|11.48|10.08|11.48|10.08|11.58|10.18|11.38|9.98|0
1680713100000|2023-04-05 16:45:00|11.46|10.06|11.31|9.91|11.5|10.1|11.29|9.89|0
1680713400000|2023-04-05 16:50:00|11.29|9.89|11.36|9.96|11.39|9.99|11.19|9.79|0
1680713700000|2023-04-05 16:55:00|11.38|9.98|11.39|9.99|11.5|10.1|11.34|9.94|0
1680714000000|2023-04-05 17:00:00|11.38|9.98|11.51|10.11|11.51|10.11|11.28|9.88|0
1680714300000|2023-04-05 17:05:00|11.53|10.13|11.55|10.15|11.72|10.32|11.53|10.13|0
1680714600000|2023-04-05 17:10:00|11.53|10.13|11.63|10.23|11.82|10.42|11.49|10.09|0
1680714900000|2023-04-05 17:15:00|11.67|10.27|11.87|10.47|11.89|10.49|11.67|10.27|0
1680715200000|2023-04-05 17:20:00|11.91|10.51|11.87|10.47|11.96|10.56|11.75|10.35|0
1680715500000|2023-04-05 17:25:00|11.89|10.49|11.5|10.1|11.89|10.49|11.5|10.1|0
1680715800000|2023-04-05 17:30:00|11.52|10.12|11.55|10.15|11.62|10.22|11.5|10.1|0
1680716100000|2023-04-05 17:35:00|11.54|10.14|11.55|10.15|11.59|10.19|11.43|10.03|0
1680716400000|2023-04-05 17:40:00|11.57|10.17|11.45|10.05|11.57|10.17|11.4|10|0
1680716700000|2023-04-05 17:45:00|11.43|10.03|11.35|9.95|11.45|10.05|11.3|9.9|0
1680717000000|2023-04-05 17:50:00|11.37|9.97|11.48|10.08|11.57|10.17|11.37|9.97|0
1680717300000|2023-04-05 17:55:00|11.5|10.1|11.69|10.29|11.74|10.34|11.5|10.1|0
1680717600000|2023-04-05 18:00:00|11.67|10.27|11.94|10.54|12.02|10.62|11.66|10.26|0
1680717900000|2023-04-05 18:05:00|11.95|10.55|11.85|10.45|12.06|10.66|11.85|10.45|0
1680718200000|2023-04-05 18:10:00|11.86|10.46|11.78|10.38|11.86|10.46|11.69|10.29|0
1680718500000|2023-04-05 18:15:00|11.76|10.36|11.86|10.46|11.88|10.48|11.76|10.36|0
1680718800000|2023-04-05 18:20:00|11.85|10.45|11.67|10.27|11.86|10.46|11.65|10.25|0
1680719100000|2023-04-05 18:25:00|11.69|10.29|11.65|10.25|11.77|10.37|11.64|10.24|0
1680719400000|2023-04-05 18:30:00|11.63|10.23|11.84|10.44|11.9|10.5|11.63|10.23|0
1680719700000|2023-04-05 18:35:00|11.83|10.43|12|10.6|12.13|10.73|11.81|10.41|0
1680720000000|2023-04-05 18:40:00|12.02|10.62|11.88|10.48|12.09|10.69|11.77|10.37|0
1680720300000|2023-04-05 18:45:00|11.9|10.5|11.95|10.55|12.09|10.69|11.88|10.48|0
1680720600000|2023-04-05 18:50:00|11.93|10.53|11.89|10.49|12.04|10.64|11.88|10.48|0
1680720900000|2023-04-05 18:55:00|11.88|10.48|11.95|10.55|12.02|10.62|11.88|10.48|0
1680721200000|2023-04-05 19:00:00|11.91|10.51|11.81|10.41|11.95|10.55|11.74|10.34|0
1680721500000|2023-04-05 19:05:00|11.82|10.42|11.63|10.23|11.91|10.51|11.58|10.18|0
1680721800000|2023-04-05 19:10:00|11.65|10.25|11.56|10.16|11.67|10.27|11.53|10.13|0
1680722100000|2023-04-05 19:15:00|11.58|10.18|11.16|9.76|11.65|10.25|11.15|9.75|0
1680722400000|2023-04-05 19:20:00|11.15|9.75|11.28|9.88|11.33|9.93|11.13|9.73|0
1680722700000|2023-04-05 19:25:00|11.31|9.91|11.35|9.95|11.5|10.1|11.28|9.88|0
1680723000000|2023-04-05 19:30:00|11.38|9.98|11.55|10.15|11.57|10.17|11.38|9.98|0
1680723300000|2023-04-05 19:35:00|11.57|10.17|11.48|10.08|11.68|10.28|11.48|10.08|0
1680723600000|2023-04-05 19:40:00|11.47|10.07|11.73|10.33|11.73|10.33|11.38|9.98|0
1680723900000|2023-04-05 19:45:00|11.74|10.34|11.55|10.15|11.74|10.34|11.5|10.1|0
1680724200000|2023-04-05 19:50:00|11.59|10.19|11.73|10.33|11.8|10.4|11.59|10.19|0
1680724500000|2023-04-05 19:55:00|11.76|10.36|11.66|10.26|11.81|10.41|11.6|10.2|0
1680724800000|2023-04-05 20:00:00|11.67|10.27|11.65|10.25|11.73|10.33|11.64|10.24|0
1680725100000|2023-04-05 20:05:00|11.64|10.24|11.65|10.25|11.67|10.27|11.64|10.24|0
1680725400000|2023-04-05 20:10:00|11.64|10.24|11.71|10.31|11.71|10.31|11.64|10.24|0
1680725700000|2023-04-05 20:15:00|11.79|10.19|11.75|10.15|11.81|10.21|11.75|10.15|0
1680726000000|2023-04-05 20:20:00|11.77|10.17|11.8|10.2|11.81|10.21|11.77|10.17|0
1680726300000|2023-04-05 20:25:00|11.79|10.19|11.75|10.15|11.79|10.19|11.73|10.13|0
1680726600000|2023-04-05 20:30:00|11.73|10.13|11.65|10.05|11.73|10.13|11.63|10.03|0
1680726900000|2023-04-05 20:35:00|11.63|10.03|11.65|10.05|11.66|10.06|11.63|10.03|0
1680727200000|2023-04-05 20:40:00|11.66|10.06|11.68|10.08|11.68|10.08|11.66|10.06|0
1680727500000|2023-04-05 20:45:00|11.66|10.06|11.68|10.08|11.68|10.08|11.65|10.05|0
1680727800000|2023-04-05 20:50:00|11.66|10.06|11.65|10.05|11.66|10.06|11.63|10.03|0
1680728100000|2023-04-05 20:55:00|11.63|10.03|11.61|10.01|11.65|10.05|11.6|10|0
1680728400000|2023-04-05 21:00:00|11.65|10.05|11.62|10.02|11.65|10.05|11.57|9.97|0
1680728700000|2023-04-05 21:05:00|11.61|10.01|11.6|10|11.61|10.01|11.58|9.98|0
1680729000000|2023-04-05 21:10:00|11.61|10.01|11.61|10.01|11.62|10.02|11.59|9.99|0
1680729300000|2023-04-05 21:15:00|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1680729600000|2023-04-05 21:20:00|11.6|10|11.62|10.02|11.63|10.03|11.59|9.99|0
1680729900000|2023-04-05 21:25:00|11.6|10|11.58|9.98|11.63|10.03|11.57|9.97|0
1680730200000|2023-04-05 21:30:00|11.57|9.97|11.57|9.97|11.58|9.98|11.57|9.97|0
1680730800000|2023-04-05 21:40:00|11.58|9.98|11.57|9.97|11.58|9.98|11.57|9.97|0
1680731100000|2023-04-05 21:45:00|11.56|9.96|11.56|9.96|11.56|9.96|11.55|9.95|0
1680731400000|2023-04-05 21:50:00|11.55|9.95|11.55|9.95|11.55|9.95|11.55|9.95|0
1680731700000|2023-04-05 21:55:00|11.54|9.94|11.51|9.91|11.54|9.94|11.47|9.87|0
1680732000000|2023-04-05 22:00:00|11.48|9.88|11.4|9.8|11.51|9.91|11.38|9.78|0
1680732300000|2023-04-05 22:05:00|11.39|9.79|11.45|9.85|11.47|9.87|11.36|9.76|0
1680732600000|2023-04-05 22:10:00|11.47|9.87|11.43|9.83|11.47|9.87|11.43|9.83|0
1680732900000|2023-04-05 22:15:00|11.45|9.85|11.45|9.85|11.47|9.87|11.43|9.83|0
1680733200000|2023-04-05 22:20:00|11.43|9.83|11.6|10|11.6|10|11.43|9.83|0
1680733500000|2023-04-05 22:25:00|11.58|9.98|11.48|9.88|11.58|9.98|11.48|9.88|0
1680733800000|2023-04-05 22:30:00|11.5|9.9|11.55|9.95|11.57|9.97|11.46|9.86|0
1680734100000|2023-04-05 22:35:00|11.53|9.93|11.55|9.95|11.57|9.97|11.51|9.91|0
1680734400000|2023-04-05 22:40:00|11.53|9.93|11.55|9.95|11.57|9.97|11.5|9.9|0
1680734700000|2023-04-05 22:45:00|11.56|9.96|11.56|9.96|11.56|9.96|11.55|9.95|0
1680735000000|2023-04-05 22:50:00|11.57|9.97|11.6|10|11.63|10.03|11.56|9.96|0
1680735300000|2023-04-05 22:55:00|11.62|10.02|11.58|9.98|11.62|10.02|11.53|9.93|0
1680735600000|2023-04-05 23:00:00|11.57|9.97|11.56|9.96|11.58|9.98|11.51|9.91|0
1680735900000|2023-04-05 23:05:00|11.55|9.95|11.56|9.96|11.58|9.98|11.55|9.95|0
1680736200000|2023-04-05 23:10:00|11.58|9.98|11.58|9.98|11.58|9.98|11.55|9.95|0
1680736500000|2023-04-05 23:15:00|11.6|10|11.58|9.98|11.61|10.01|11.58|9.98|0
1680736800000|2023-04-05 23:20:00|11.57|9.97|11.58|9.98|11.58|9.98|11.54|9.94|0
1680737100000|2023-04-05 23:25:00|11.57|9.97|11.58|9.98|11.58|9.98|11.56|9.96|0
1680737400000|2023-04-05 23:30:00|11.59|9.99|11.54|9.94|11.59|9.99|11.54|9.94|0
1680737700000|2023-04-05 23:35:00|11.55|9.95|11.51|9.91|11.55|9.95|11.49|9.89|0
1680738000000|2023-04-05 23:40:00|11.52|9.92|11.49|9.89|11.53|9.93|11.47|9.87|0
1680738300000|2023-04-05 23:45:00|11.47|9.87|11.47|9.87|11.51|9.91|11.46|9.86|0
1680738600000|2023-04-05 23:50:00|11.46|9.86|11.47|9.87|11.52|9.92|11.46|9.86|0
1680738900000|2023-04-05 23:55:00|11.48|9.88|11.49|9.89|11.51|9.91|11.46|9.86|0
1680739200000|2023-04-06 00:00:00|11.47|9.87|11.56|9.96|11.56|9.96|11.47|9.87|0
1680739500000|2023-04-06 00:05:00|11.54|9.94|11.44|9.84|11.57|9.97|11.44|9.84|0
1680739800000|2023-04-06 00:10:00|11.42|9.82|11.35|9.75|11.43|9.83|11.3|9.7|0
1680740100000|2023-04-06 00:15:00|11.33|9.73|11.28|9.68|11.36|9.76|11.22|9.62|0
1680740400000|2023-04-06 00:20:00|11.29|9.69|11.2|9.6|11.32|9.72|11.2|9.6|0
1680740700000|2023-04-06 00:25:00|11.22|9.62|11.27|9.67|11.3|9.7|11.22|9.62|0
1680741000000|2023-04-06 00:30:00|11.25|9.65|11.28|9.68|11.32|9.72|11.25|9.65|0
1680741300000|2023-04-06 00:35:00|11.29|9.69|11.31|9.71|11.33|9.73|11.26|9.66|0
1680741600000|2023-04-06 00:40:00|11.3|9.7|11.3|9.7|11.31|9.71|11.25|9.65|0
1680741900000|2023-04-06 00:45:00|11.29|9.69|11.31|9.71|11.31|9.71|11.26|9.66|0
1680742200000|2023-04-06 00:50:00|11.3|9.7|11.31|9.71|11.31|9.71|11.26|9.66|0
1680742500000|2023-04-06 00:55:00|11.33|9.73|11.31|9.71|11.33|9.73|11.3|9.7|0
1680742800000|2023-04-06 01:00:00|11.3|9.7|11.28|9.68|11.3|9.7|11.21|9.61|0
1680743100000|2023-04-06 01:05:00|11.26|9.66|11.21|9.61|11.28|9.68|11.19|9.59|0
1680743400000|2023-04-06 01:10:00|11.19|9.59|11.18|9.58|11.21|9.61|11.14|9.54|0
1680743700000|2023-04-06 01:15:00|11.19|9.59|11.13|9.53|11.19|9.59|11.06|9.46|0
1680744000000|2023-04-06 01:20:00|11.14|9.54|11.08|9.48|11.14|9.54|11.01|9.41|0
1680744300000|2023-04-06 01:25:00|11.09|9.49|11.19|9.59|11.19|9.59|11.09|9.49|0
1680744600000|2023-04-06 01:30:00|11.18|9.58|11.09|9.49|11.18|9.58|11.08|9.48|0
1680744900000|2023-04-06 01:35:00|11.08|9.48|11.11|9.51|11.11|9.51|11.03|9.43|0
1680745200000|2023-04-06 01:40:00|11.09|9.49|11.13|9.53|11.14|9.54|11.09|9.49|0
1680745500000|2023-04-06 01:45:00|11.12|9.52|11.16|9.56|11.19|9.59|11.12|9.52|0
1680745800000|2023-04-06 01:50:00|11.17|9.57|11.19|9.59|11.22|9.62|11.16|9.56|0
1680746100000|2023-04-06 01:55:00|11.17|9.57|11.17|9.57|11.2|9.6|11.17|9.57|0
1680746400000|2023-04-06 02:00:00|11.16|9.56|11.16|9.56|11.17|9.57|11.12|9.52|0
1680746700000|2023-04-06 02:05:00|11.14|9.54|11.16|9.56|11.17|9.57|11.12|9.52|0
1680747000000|2023-04-06 02:10:00|11.17|9.57|11.17|9.57|11.17|9.57|11.14|9.54|0
1680747300000|2023-04-06 02:15:00|11.19|9.59|11.15|9.55|11.19|9.59|11.12|9.52|0
1680747600000|2023-04-06 02:20:00|11.16|9.56|11.22|9.62|11.23|9.63|11.12|9.52|0
1680747900000|2023-04-06 02:25:00|11.23|9.63|11.25|9.65|11.27|9.67|11.23|9.63|0
1680748200000|2023-04-06 02:30:00|11.27|9.67|11.19|9.59|11.27|9.67|11.17|9.57|0
1680748500000|2023-04-06 02:35:00|11.17|9.57|11.17|9.57|11.2|9.6|11.15|9.55|0
1680748800000|2023-04-06 02:40:00|11.19|9.59|11.13|9.53|11.19|9.59|11.13|9.53|0
1680749100000|2023-04-06 02:45:00|11.15|9.55|11.12|9.52|11.15|9.55|11.1|9.5|0
1680749400000|2023-04-06 02:50:00|11.11|9.51|11.12|9.52|11.13|9.53|11.1|9.5|0
1680749700000|2023-04-06 02:55:00|11.13|9.53|11.13|9.53|11.13|9.53|11.1|9.5|0
1680750000000|2023-04-06 03:00:00|11.12|9.52|11.13|9.53|11.15|9.55|11.1|9.5|0
1680750300000|2023-04-06 03:05:00|11.12|9.52|11.12|9.52|11.17|9.57|11.12|9.52|0
1680750600000|2023-04-06 03:10:00|11.13|9.53|11.13|9.53|11.15|9.55|11.12|9.52|0
1680750900000|2023-04-06 03:15:00|11.12|9.52|11.1|9.5|11.13|9.53|11.08|9.48|0
1680751200000|2023-04-06 03:20:00|11.11|9.51|11.13|9.53|11.15|9.55|11.11|9.51|0
1680751500000|2023-04-06 03:25:00|11.11|9.51|11.08|9.48|11.13|9.53|11.08|9.48|0
1680751800000|2023-04-06 03:30:00|11.09|9.49|11.12|9.52|11.12|9.52|11.08|9.48|0
1680752100000|2023-04-06 03:35:00|11.11|9.51|11.15|9.55|11.15|9.55|11.08|9.48|0
1680752400000|2023-04-06 03:40:00|11.16|9.56|11.18|9.58|11.2|9.6|11.16|9.56|0
1680752700000|2023-04-06 03:45:00|11.16|9.56|11.13|9.53|11.16|9.56|11.12|9.52|0
1680753000000|2023-04-06 03:50:00|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1680753300000|2023-04-06 03:55:00|11.06|9.46|11.03|9.43|11.06|9.46|10.98|9.38|0
1680753600000|2023-04-06 04:00:00|11.01|9.41|11.06|9.46|11.06|9.46|11|9.4|0
1680753900000|2023-04-06 04:05:00|11.08|9.48|11.03|9.43|11.08|9.48|11.03|9.43|0
1680754200000|2023-04-06 04:10:00|11.04|9.44|11.03|9.43|11.06|9.46|10.99|9.39|0
1680754500000|2023-04-06 04:15:00|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1680754800000|2023-04-06 04:20:00|11.04|9.44|11.04|9.44|11.04|9.44|11.01|9.41|0
1680755100000|2023-04-06 04:25:00|11.03|9.43|11.06|9.46|11.07|9.47|11.03|9.43|0
1680755400000|2023-04-06 04:30:00|11.04|9.44|11.04|9.44|11.06|9.46|11.02|9.42|0
1680755700000|2023-04-06 04:35:00|11.02|9.42|11.06|9.46|11.07|9.47|11.02|9.42|0
1680756000000|2023-04-06 04:40:00|11.07|9.47|11.09|9.49|11.11|9.51|11.06|9.46|0
1680756300000|2023-04-06 04:45:00|11.07|9.47|11.11|9.51|11.11|9.51|11.07|9.47|0
1680756600000|2023-04-06 04:50:00|11.09|9.49|11.06|9.46|11.09|9.49|11.06|9.46|0
1680756900000|2023-04-06 04:55:00|11.07|9.47|11.02|9.42|11.07|9.47|11.01|9.41|0
1680757200000|2023-04-06 05:00:00|11.01|9.41|10.96|9.36|11.02|9.42|10.94|9.34|0
1680757500000|2023-04-06 05:05:00|10.94|9.34|10.97|9.37|10.99|9.39|10.94|9.34|0
1680757800000|2023-04-06 05:10:00|10.99|9.39|11|9.4|11|9.4|10.96|9.36|0
1680758100000|2023-04-06 05:15:00|10.99|9.39|10.99|9.39|10.99|9.39|10.97|9.37|0
1680758400000|2023-04-06 05:20:00|10.97|9.37|11.65|10.05|11.65|10.05|10.94|9.34|0
1680758700000|2023-04-06 05:25:00|11.67|10.07|11.65|10.05|11.69|10.09|11.65|10.05|0
1680759000000|2023-04-06 05:30:00|11.67|10.07|11.66|10.06|11.67|10.07|11.65|10.05|0
1680759300000|2023-04-06 05:35:00|11.67|10.07|11.69|10.09|11.69|10.09|11.65|10.05|0
1680759600000|2023-04-06 05:40:00|11.67|10.07|11.67|10.07|11.67|10.07|11.65|10.05|0
1680759900000|2023-04-06 05:45:00|11.65|10.05|11.69|10.09|11.69|10.09|11.65|10.05|0
1680760200000|2023-04-06 05:50:00|11.7|10.1|11.79|10.19|11.79|10.19|11.7|10.1|0
1680760500000|2023-04-06 05:55:00|11.77|10.17|11.82|10.22|11.82|10.22|11.72|10.12|0
1680760800000|2023-04-06 06:00:00|11.81|10.21|11.93|10.33|11.93|10.33|11.79|10.19|0
1680761100000|2023-04-06 06:05:00|11.83|10.43|11.86|10.46|11.91|10.51|11.79|10.39|0
1680761400000|2023-04-06 06:10:00|11.88|10.48|11.79|10.39|11.88|10.48|11.79|10.39|0
1680761700000|2023-04-06 06:15:00|11.81|10.41|11.91|10.51|11.95|10.55|11.81|10.41|0
1680762000000|2023-04-06 06:20:00|11.93|10.53|11.85|10.45|11.93|10.53|11.84|10.44|0
1680762300000|2023-04-06 06:25:00|11.86|10.46|11.91|10.51|11.91|10.51|11.84|10.44|0
1680762600000|2023-04-06 06:30:00|11.89|10.49|11.98|10.58|12|10.6|11.88|10.48|0
1680762900000|2023-04-06 06:35:00|12|10.6|11.96|10.56|12.03|10.63|11.96|10.56|0
1680763200000|2023-04-06 06:40:00|11.98|10.58|11.95|10.55|11.98|10.58|11.93|10.53|0
1680763500000|2023-04-06 06:45:00|11.96|10.56|11.98|10.58|12.02|10.62|11.93|10.53|0
1680763800000|2023-04-06 06:50:00|12|10.6|12.09|10.69|12.09|10.69|11.98|10.58|0
1680764100000|2023-04-06 06:55:00|12.07|10.67|12.07|10.67|12.17|10.77|12.07|10.67|0
1680764400000|2023-04-06 07:00:00|12.09|10.69|12.07|10.67|12.12|10.72|11.96|10.56|0
1680764700000|2023-04-06 07:05:00|12.08|10.68|12.07|10.67|12.14|10.74|12|10.6|0
1680765000000|2023-04-06 07:10:00|12.06|10.66|12.17|10.77|12.19|10.79|12.03|10.63|0
1680765300000|2023-04-06 07:15:00|12.19|10.79|12.39|10.99|12.41|11.01|12.17|10.77|0
1680765600000|2023-04-06 07:20:00|12.41|11.01|12.35|10.95|12.43|11.03|12.28|10.88|0
1680765900000|2023-04-06 07:25:00|12.36|10.96|12.39|10.99|12.41|11.01|12.3|10.9|0
1680766200000|2023-04-06 07:30:00|12.41|11.01|12.39|10.99|12.46|11.06|12.33|10.93|0
1680766500000|2023-04-06 07:35:00|12.41|11.01|12.35|10.95|12.42|11.02|12.33|10.93|0
1680766800000|2023-04-06 07:40:00|12.37|10.97|12.28|10.88|12.41|11.01|12.28|10.88|0
1680767100000|2023-04-06 07:45:00|12.3|10.9|12.26|10.86|12.37|10.97|12.26|10.86|0
1680767400000|2023-04-06 07:50:00|12.28|10.88|12.35|10.95|12.4|11|12.22|10.82|0
1680767700000|2023-04-06 07:55:00|12.34|10.94|12.31|10.91|12.39|10.99|12.29|10.89|0
1680768000000|2023-04-06 08:00:00|12.33|10.93|12.37|10.97|12.38|10.98|12.26|10.86|0
1680768300000|2023-04-06 08:05:00|12.35|10.95|12.35|10.95|12.4|11|12.26|10.86|0
1680768600000|2023-04-06 08:10:00|12.37|10.97|12.36|10.96|12.42|11.02|12.35|10.95|0
1680768900000|2023-04-06 08:15:00|12.35|10.95|12.29|10.89|12.36|10.96|12.27|10.87|0
1680769200000|2023-04-06 08:20:00|12.31|10.91|12.22|10.82|12.33|10.93|12.18|10.78|0
1680769500000|2023-04-06 08:25:00|12.2|10.8|12.2|10.8|12.26|10.86|12.16|10.76|0
1680769800000|2023-04-06 08:30:00|12.18|10.78|12.24|10.84|12.27|10.87|12.18|10.78|0
1680770100000|2023-04-06 08:35:00|12.25|10.85|12.2|10.8|12.25|10.85|12.18|10.78|0
1680770400000|2023-04-06 08:40:00|12.18|10.78|12.23|10.83|12.27|10.87|12.18|10.78|0
1680770700000|2023-04-06 08:45:00|12.25|10.85|12.18|10.78|12.27|10.87|12.16|10.76|0
1680771000000|2023-04-06 08:50:00|12.2|10.8|12.23|10.83|12.27|10.87|12.18|10.78|0
1680771300000|2023-04-06 08:55:00|12.25|10.85|12.32|10.92|12.32|10.92|12.24|10.84|0
1680771600000|2023-04-06 09:00:00|12.34|10.94|12.32|10.92|12.38|10.98|12.3|10.9|0
1680771900000|2023-04-06 09:05:00|12.3|10.9|12.23|10.83|12.3|10.9|12.21|10.81|0
1680772200000|2023-04-06 09:10:00|12.21|10.81|12.27|10.87|12.27|10.87|12.2|10.8|0
1680772500000|2023-04-06 09:15:00|12.29|10.89|12.18|10.78|12.29|10.89|12.16|10.76|0
1680772800000|2023-04-06 09:20:00|12.17|10.77|12.11|10.71|12.19|10.79|12.07|10.67|0
1680773100000|2023-04-06 09:25:00|12.12|10.72|12.1|10.7|12.14|10.74|12.1|10.7|0
1680773400000|2023-04-06 09:30:00|12.12|10.72|12.1|10.7|12.18|10.78|12.1|10.7|0
1680773700000|2023-04-06 09:35:00|12.09|10.69|12.14|10.74|12.16|10.76|12.09|10.69|0
1680774000000|2023-04-06 09:40:00|12.16|10.76|12.14|10.74|12.21|10.81|12.1|10.7|0
1680774300000|2023-04-06 09:45:00|12.16|10.76|12.13|10.73|12.22|10.82|12.09|10.69|0
1680774600000|2023-04-06 09:50:00|12.15|10.75|12.2|10.8|12.25|10.85|12.15|10.75|0
1680774900000|2023-04-06 09:55:00|12.16|10.76|12.04|10.64|12.16|10.76|12.02|10.62|0
1680775200000|2023-04-06 10:00:00|12.06|10.66|11.81|10.41|12.06|10.66|11.72|10.32|0
1680775500000|2023-04-06 10:05:00|11.79|10.39|11.95|10.55|12|10.6|11.79|10.39|0
1680775800000|2023-04-06 10:10:00|11.97|10.57|12.16|10.76|12.16|10.76|11.97|10.57|0
1680776100000|2023-04-06 10:15:00|12.18|10.78|12.22|10.82|12.23|10.83|12.14|10.74|0
1680776400000|2023-04-06 10:20:00|12.2|10.8|12.18|10.78|12.23|10.83|12.14|10.74|0
1680776700000|2023-04-06 10:25:00|12.2|10.8|12.2|10.8|12.23|10.83|12.18|10.78|0
1680777000000|2023-04-06 10:30:00|12.18|10.78|12.21|10.81|12.27|10.87|12.16|10.76|0
1680777300000|2023-04-06 10:35:00|12.2|10.8|12.24|10.84|12.27|10.87|12.2|10.8|0
1680777600000|2023-04-06 10:40:00|12.25|10.85|12.29|10.89|12.3|10.9|12.21|10.81|0
1680777900000|2023-04-06 10:45:00|12.27|10.87|12.28|10.88|12.34|10.94|12.27|10.87|0
1680778200000|2023-04-06 10:50:00|12.27|10.87|12.25|10.85|12.28|10.88|12.19|10.79|0
1680778500000|2023-04-06 10:55:00|12.27|10.87|12.34|10.94|12.34|10.94|12.25|10.85|0
1680778800000|2023-04-06 11:00:00|12.32|10.92|12.37|10.97|12.47|11.07|12.32|10.92|0
1680779100000|2023-04-06 11:05:00|12.36|10.96|12.43|11.03|12.43|11.03|12.32|10.92|0
1680779400000|2023-04-06 11:10:00|12.45|11.05|12.48|11.08|12.52|11.12|12.43|11.03|0
1680779700000|2023-04-06 11:15:00|12.5|11.1|12.45|11.05|12.54|11.14|12.43|11.03|0
1680780000000|2023-04-06 11:20:00|12.43|11.03|12.44|11.04|12.46|11.06|12.39|10.99|0
1680780300000|2023-04-06 11:25:00|12.43|11.03|12.44|11.04|12.48|11.08|12.41|11.01|0
1680780600000|2023-04-06 11:30:00|12.46|11.06|12.59|11.19|12.66|11.26|12.46|11.06|0
1680780900000|2023-04-06 11:35:00|12.57|11.17|12.53|11.13|12.63|11.23|12.53|11.13|0
1680781200000|2023-04-06 11:40:00|12.59|11.19|12.55|11.15|12.61|11.21|12.53|11.13|0
1680781500000|2023-04-06 11:45:00|12.53|11.13|12.72|11.32|12.72|11.32|12.53|11.13|0
1680781800000|2023-04-06 11:50:00|12.7|11.3|12.68|11.28|12.72|11.32|12.68|11.28|0
1680782100000|2023-04-06 11:55:00|12.7|11.3|12.79|11.39|12.79|11.39|12.68|11.28|0
1680782400000|2023-04-06 12:00:00|12.77|11.37|12.64|11.24|12.83|11.43|12.59|11.19|0
1680782700000|2023-04-06 12:05:00|12.62|11.22|12.46|11.06|12.66|11.26|12.44|11.04|0
1680783000000|2023-04-06 12:10:00|12.44|11.04|12.44|11.04|12.49|11.09|12.38|10.98|0
1680783300000|2023-04-06 12:15:00|12.46|11.06|12.31|10.91|12.46|11.06|12.28|10.88|0
1680783600000|2023-04-06 12:20:00|12.29|10.89|12.29|10.89|12.3|10.9|12.22|10.82|0
1680783900000|2023-04-06 12:25:00|12.27|10.87|12.22|10.82|12.29|10.89|12.18|10.78|0
1680784200000|2023-04-06 12:30:00|12.23|10.83|12.15|10.75|12.35|10.95|11.92|10.52|0
1680784500000|2023-04-06 12:35:00|12.13|10.73|12.13|10.73|12.27|10.87|11.99|10.59|0
1680784800000|2023-04-06 12:40:00|12.15|10.75|12.04|10.64|12.15|10.75|11.99|10.59|0
1680785100000|2023-04-06 12:45:00|12.02|10.62|12.13|10.73|12.13|10.73|11.99|10.59|0
1680785400000|2023-04-06 12:50:00|12.11|10.71|11.91|10.51|12.13|10.73|11.88|10.48|0
1680785700000|2023-04-06 12:55:00|11.88|10.48|11.9|10.5|11.93|10.53|11.86|10.46|0
1680786000000|2023-04-06 13:00:00|11.88|10.48|11.77|10.37|11.95|10.55|11.77|10.37|0
1680786300000|2023-04-06 13:05:00|11.79|10.39|11.81|10.41|11.86|10.46|11.77|10.37|0
1680786600000|2023-04-06 13:10:00|11.79|10.39|11.74|10.34|11.79|10.39|11.7|10.3|0
1680786900000|2023-04-06 13:15:00|11.72|10.32|11.67|10.27|11.74|10.34|11.6|10.2|0
1680787200000|2023-04-06 13:20:00|11.65|10.25|11.6|10.2|11.72|10.32|11.53|10.13|0
1680787500000|2023-04-06 13:25:00|11.58|10.18|11.67|10.27|11.74|10.34|11.56|10.16|0
1680787800000|2023-04-06 13:30:00|11.68|10.28|11.29|9.89|11.79|10.39|11.26|9.86|0
1680788100000|2023-04-06 13:35:00|11.34|9.94|11.45|10.05|11.74|10.34|11.14|9.74|0
1680788400000|2023-04-06 13:40:00|11.43|10.03|11.46|10.06|11.51|10.11|11.26|9.86|0
1680788700000|2023-04-06 13:45:00|11.45|10.05|11.38|9.98|11.48|10.08|11.24|9.84|0
1680789000000|2023-04-06 13:50:00|11.41|10.01|11.34|9.94|11.56|10.16|11.29|9.89|0
1680789300000|2023-04-06 13:55:00|11.33|9.93|11.49|10.09|11.56|10.16|11.24|9.84|0
1680789600000|2023-04-06 14:00:00|11.51|10.11|11.68|10.28|11.84|10.44|11.48|10.08|0
1680789900000|2023-04-06 14:05:00|11.72|10.32|11.92|10.52|12.01|10.61|11.72|10.32|0
1680790200000|2023-04-06 14:10:00|11.93|10.53|12.24|10.84|12.32|10.92|11.91|10.51|0
1680790500000|2023-04-06 14:15:00|12.26|10.86|12.15|10.75|12.33|10.93|12.12|10.72|0
1680790800000|2023-04-06 14:20:00|12.17|10.77|11.92|10.52|12.17|10.77|11.87|10.47|0
1680791100000|2023-04-06 14:25:00|11.91|10.51|12.01|10.61|12.08|10.68|11.87|10.47|0
1680791400000|2023-04-06 14:30:00|11.99|10.59|12.15|10.75|12.19|10.79|11.92|10.52|0
1680791700000|2023-04-06 14:35:00|12.17|10.77|11.89|10.49|12.22|10.82|11.82|10.42|0
1680792000000|2023-04-06 14:40:00|11.87|10.47|11.7|10.3|11.94|10.54|11.52|10.12|0
1680792300000|2023-04-06 14:45:00|11.68|10.28|11.75|10.35|11.96|10.56|11.61|10.21|0
1680792600000|2023-04-06 14:50:00|11.73|10.33|11.71|10.31|11.8|10.4|11.66|10.26|0
1680792900000|2023-04-06 14:55:00|11.68|10.28|11.69|10.29|11.73|10.33|11.54|10.14|0
1680793200000|2023-04-06 15:00:00|11.73|10.33|11.97|10.57|11.99|10.59|11.63|10.23|0
1680793500000|2023-04-06 15:05:00|11.95|10.55|12.1|10.7|12.22|10.82|11.94|10.54|0
1680793800000|2023-04-06 15:10:00|12.11|10.71|11.82|10.42|12.23|10.83|11.79|10.39|0
1680794100000|2023-04-06 15:15:00|11.8|10.4|11.52|10.12|11.91|10.51|11.47|10.07|0
1680794400000|2023-04-06 15:20:00|11.56|10.16|11.52|10.12|11.66|10.26|11.47|10.07|0
1680794700000|2023-04-06 15:25:00|11.5|10.1|11.54|10.14|11.66|10.26|11.43|10.03|0
1680795000000|2023-04-06 15:30:00|11.55|10.15|11.59|10.19|11.68|10.28|11.45|10.05|0
1680795300000|2023-04-06 15:35:00|11.55|10.15|11.8|10.4|11.83|10.43|11.52|10.12|0
1680795600000|2023-04-06 15:40:00|11.81|10.41|11.94|10.54|11.96|10.56|11.78|10.38|0
1680795900000|2023-04-06 15:45:00|11.95|10.55|12.06|10.66|12.21|10.81|11.9|10.5|0
1680796200000|2023-04-06 15:50:00|12.08|10.68|12.06|10.66|12.08|10.68|11.97|10.57|0
1680796500000|2023-04-06 15:55:00|12.08|10.68|12.2|10.8|12.22|10.82|12.08|10.68|0
1680796800000|2023-04-06 16:00:00|12.24|10.84|12.48|11.08|12.59|11.19|12.24|10.84|0
1680797100000|2023-04-06 16:05:00|12.5|11.1|12.37|10.97|12.59|11.19|12.31|10.91|0
1680797400000|2023-04-06 16:10:00|12.38|10.98|12.46|11.06|12.51|11.11|12.33|10.93|0
1680797700000|2023-04-06 16:15:00|12.49|11.09|12.38|10.98|12.59|11.19|12.38|10.98|0
1680798000000|2023-04-06 16:20:00|12.4|11|12.47|11.07|12.49|11.09|12.29|10.89|0
1680798300000|2023-04-06 16:25:00|12.46|11.06|12.47|11.07|12.53|11.13|12.44|11.04|0
1680798600000|2023-04-06 16:30:00|12.51|11.11|12.73|11.33|12.89|11.49|12.51|11.11|0
1680798900000|2023-04-06 16:35:00|12.75|11.35|12.79|11.39|12.88|11.48|12.73|11.33|0
1680799200000|2023-04-06 16:40:00|12.81|11.41|12.92|11.52|12.98|11.58|12.75|11.35|0
1680799500000|2023-04-06 16:45:00|12.94|11.54|12.75|11.35|12.98|11.58|12.75|11.35|0
1680799800000|2023-04-06 16:50:00|12.77|11.37|11.82|10.42|13.05|11.65|11.8|10.4|0
1680800100000|2023-04-06 16:55:00|11.8|10.4|11.62|10.22|11.8|10.4|11.61|10.21|0
1680800400000|2023-04-06 17:00:00|11.64|10.24|11.73|10.33|11.8|10.4|11.52|10.12|0
1680800700000|2023-04-06 17:05:00|11.71|10.31|11.8|10.4|11.91|10.51|11.71|10.31|0
1680801000000|2023-04-06 17:10:00|11.82|10.42|11.76|10.36|11.87|10.47|11.74|10.34|0
1680801300000|2023-04-06 17:15:00|11.78|10.38|11.9|10.5|11.99|10.59|11.76|10.36|0
1680801600000|2023-04-06 17:20:00|11.92|10.52|11.96|10.56|12.05|10.65|11.92|10.52|0
1680801900000|2023-04-06 17:25:00|11.98|10.58|11.92|10.52|12.01|10.61|11.89|10.49|0
1680802200000|2023-04-06 17:30:00|11.94|10.54|11.78|10.38|12.07|10.67|11.78|10.38|0
1680802500000|2023-04-06 17:35:00|11.8|10.4|11.97|10.57|12.05|10.65|11.8|10.4|0
1680802800000|2023-04-06 17:40:00|11.99|10.59|11.88|10.48|11.99|10.59|11.79|10.39|0
1680803100000|2023-04-06 17:45:00|11.9|10.5|11.81|10.41|11.9|10.5|11.74|10.34|0
1680803400000|2023-04-06 17:50:00|11.83|10.43|11.83|10.43|11.95|10.55|11.78|10.38|0
1680803700000|2023-04-06 17:55:00|11.81|10.41|11.81|10.41|11.86|10.46|11.74|10.34|0
1680804000000|2023-04-06 18:00:00|11.83|10.43|11.81|10.41|11.95|10.55|11.76|10.36|0
1680804300000|2023-04-06 18:05:00|11.83|10.43|11.95|10.55|12.01|10.61|11.81|10.41|0
1680804600000|2023-04-06 18:10:00|11.97|10.57|12.02|10.62|12.04|10.64|11.92|10.52|0
1680804900000|2023-04-06 18:15:00|12.04|10.64|12.08|10.68|12.19|10.79|12.02|10.62|0
1680805200000|2023-04-06 18:20:00|12.06|10.66|12.1|10.7|12.15|10.75|11.97|10.57|0
1680805500000|2023-04-06 18:25:00|12.11|10.71|12.11|10.71|12.19|10.79|12.06|10.66|0
1680805800000|2023-04-06 18:30:00|12.15|10.75|12.2|10.8|12.26|10.86|12.11|10.71|0
1680806100000|2023-04-06 18:35:00|12.19|10.79|12.06|10.66|12.22|10.82|12.06|10.66|0
1680806400000|2023-04-06 18:40:00|12.08|10.68|12.11|10.71|12.15|10.75|12.01|10.61|0
1680806700000|2023-04-06 18:45:00|12.09|10.69|12.06|10.66|12.18|10.78|12.04|10.64|0
1680807000000|2023-04-06 18:50:00|12.07|10.67|12.13|10.73|12.17|10.77|12.06|10.66|0
1680807300000|2023-04-06 18:55:00|12.15|10.75|11.88|10.48|12.15|10.75|11.84|10.44|0
1680807600000|2023-04-06 19:00:00|11.91|10.51|11.95|10.55|12.04|10.64|11.89|10.49|0
1680807900000|2023-04-06 19:05:00|11.93|10.53|11.91|10.51|12.02|10.62|11.89|10.49|0
1680808200000|2023-04-06 19:10:00|11.89|10.49|11.78|10.38|11.89|10.49|11.71|10.31|0
1680808500000|2023-04-06 19:15:00|11.77|10.37|11.63|10.23|11.78|10.38|11.59|10.19|0
1680808800000|2023-04-06 19:20:00|11.59|10.19|11.64|10.24|11.73|10.33|11.56|10.16|0
1680809100000|2023-04-06 19:25:00|11.66|10.26|11.82|10.42|11.84|10.44|11.66|10.26|0
1680809400000|2023-04-06 19:30:00|11.84|10.44|11.96|10.56|12.02|10.62|11.84|10.44|0
1680809700000|2023-04-06 19:35:00|12|10.6|11.87|10.47|12.02|10.62|11.87|10.47|0
1680810000000|2023-04-06 19:40:00|11.89|10.49|11.87|10.47|11.89|10.49|11.75|10.35|0
1680810300000|2023-04-06 19:45:00|11.85|10.45|11.94|10.54|11.98|10.58|11.8|10.4|0
1680810600000|2023-04-06 19:50:00|11.98|10.58|11.82|10.42|12.03|10.63|11.76|10.36|0
1680810900000|2023-04-06 19:55:00|11.8|10.4|12.05|10.65|12.09|10.69|11.75|10.35|0
1680811200000|2023-04-06 20:00:00|12.03|10.63|11.94|10.54|12.05|10.65|11.92|10.52|0
1680811500000|2023-04-06 20:05:00|11.92|10.52|11.98|10.58|12.03|10.63|11.92|10.52|0
1680811800000|2023-04-06 20:10:00|11.96|10.56|11.99|10.59|12.01|10.61|11.96|10.56|0
1680812100000|2023-04-06 20:15:00|12.09|10.49|12.07|10.47|12.09|10.49|12.06|10.46|0
1680812400000|2023-04-06 20:20:00|12.09|10.49|12.06|10.46|12.09|10.49|12.06|10.46|0
1681086300000|2023-04-10 00:25:00|11.66|10.06|11.67|10.07|11.69|10.09|11.66|10.06|0
1681086600000|2023-04-10 00:30:00|11.69|10.09|11.62|10.02|11.69|10.09|11.6|10|0
1681086900000|2023-04-10 00:35:00|11.64|10.04|11.64|10.04|11.66|10.06|11.59|9.99|0
1681087200000|2023-04-10 00:40:00|11.66|10.06|11.69|10.09|11.71|10.11|11.66|10.06|0
1681087500000|2023-04-10 00:45:00|11.67|10.07|11.69|10.09|11.73|10.13|11.64|10.04|0
1681087800000|2023-04-10 00:50:00|11.67|10.07|11.65|10.05|11.71|10.11|11.64|10.04|0
1681088100000|2023-04-10 00:55:00|11.67|10.07|11.64|10.04|11.69|10.09|11.64|10.04|0
1681088400000|2023-04-10 01:00:00|11.65|10.05|11.67|10.07|11.69|10.09|11.64|10.04|0
1681088700000|2023-04-10 01:05:00|11.69|10.09|11.69|10.09|11.72|10.12|11.67|10.07|0
1681089000000|2023-04-10 01:10:00|11.71|10.11|11.69|10.09|11.72|10.12|11.64|10.04|0
1681089300000|2023-04-10 01:15:00|11.67|10.07|11.69|10.09|11.72|10.12|11.65|10.05|0
1681089600000|2023-04-10 01:20:00|11.67|10.07|11.62|10.02|11.69|10.09|11.62|10.02|0
1681089900000|2023-04-10 01:25:00|11.6|10|11.63|10.03|11.63|10.03|11.56|9.96|0
1681090200000|2023-04-10 01:30:00|11.65|10.05|11.65|10.05|11.67|10.07|11.63|10.03|0
1681090500000|2023-04-10 01:35:00|11.63|10.03|11.65|10.05|11.67|10.07|11.63|10.03|0
1681090800000|2023-04-10 01:40:00|11.66|10.06|11.68|10.08|11.68|10.08|11.65|10.05|0
1681091100000|2023-04-10 01:45:00|11.7|10.1|11.7|10.1|11.7|10.1|11.67|10.07|0
1681091400000|2023-04-10 01:50:00|11.68|10.08|11.74|10.14|11.75|10.15|11.68|10.08|0
1681091700000|2023-04-10 01:55:00|11.72|10.12|11.72|10.12|11.74|10.14|11.7|10.1|0
1681092000000|2023-04-10 02:00:00|11.68|10.08|11.7|10.1|11.7|10.1|11.67|10.07|0
1681092300000|2023-04-10 02:05:00|11.68|10.08|11.72|10.12|11.74|10.14|11.66|10.06|0
1681092600000|2023-04-10 02:10:00|11.7|10.1|11.75|10.15|11.77|10.17|11.7|10.1|0
1681092900000|2023-04-10 02:15:00|11.73|10.13|11.68|10.08|11.73|10.13|11.66|10.06|0
1681093200000|2023-04-10 02:20:00|11.7|10.1|11.68|10.08|11.73|10.13|11.68|10.08|0
1681093500000|2023-04-10 02:25:00|11.66|10.06|11.7|10.1|11.7|10.1|11.66|10.06|0
1681093800000|2023-04-10 02:30:00|11.66|10.06|11.54|9.94|11.68|10.08|11.54|9.94|0
1681094100000|2023-04-10 02:35:00|11.56|9.96|11.49|9.89|11.59|9.99|11.45|9.85|0
1681094400000|2023-04-10 02:40:00|11.5|9.9|11.52|9.92|11.52|9.92|11.49|9.89|0
1681094700000|2023-04-10 02:45:00|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1681095000000|2023-04-10 02:50:00|11.52|9.92|11.61|10.01|11.61|10.01|11.52|9.92|0
1681095300000|2023-04-10 02:55:00|11.59|9.99|11.59|9.99|11.61|10.01|11.59|9.99|0
1681095600000|2023-04-10 03:00:00|11.61|10.01|11.59|9.99|11.61|10.01|11.57|9.97|0
1681095900000|2023-04-10 03:05:00|11.57|9.97|11.61|10.01|11.62|10.02|11.57|9.97|0
1681096200000|2023-04-10 03:10:00|11.62|10.02|11.62|10.02|11.62|10.02|11.59|9.99|0
1681096500000|2023-04-10 03:15:00|11.6|10|11.6|10|11.62|10.02|11.59|9.99|0
1681096800000|2023-04-10 03:20:00|11.59|9.99|11.57|9.97|11.6|10|11.57|9.97|0
1681097100000|2023-04-10 03:25:00|11.55|9.95|11.57|9.97|11.57|9.97|11.55|9.95|0
1681097400000|2023-04-10 03:30:00|11.55|9.95|11.55|9.95|11.57|9.97|11.53|9.93|0
1681097700000|2023-04-10 03:35:00|11.57|9.97|11.58|9.98|11.62|10.02|11.57|9.97|0
1681098000000|2023-04-10 03:40:00|11.57|9.97|11.53|9.93|11.58|9.98|11.53|9.93|0
1681098300000|2023-04-10 03:45:00|11.52|9.92|11.6|10|11.6|10|11.5|9.9|0
1681098600000|2023-04-10 03:50:00|11.59|9.99|11.58|9.98|11.59|9.99|11.58|9.98|0
1681098900000|2023-04-10 03:55:00|11.6|10|11.55|9.95|11.6|10|11.55|9.95|0
1681099200000|2023-04-10 04:00:00|11.56|9.96|11.49|9.89|11.56|9.96|11.48|9.88|0
1681099500000|2023-04-10 04:05:00|11.48|9.88|11.51|9.91|11.51|9.91|11.48|9.88|0
1681099800000|2023-04-10 04:10:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1681100100000|2023-04-10 04:15:00|11.53|9.93|11.55|9.95|11.56|9.96|11.51|9.91|0
1681100400000|2023-04-10 04:20:00|11.56|9.96|11.51|9.91|11.56|9.96|11.51|9.91|0
1681100700000|2023-04-10 04:25:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1681101000000|2023-04-10 04:30:00|11.53|9.93|11.6|10|11.61|10.01|11.51|9.91|0
1681101300000|2023-04-10 04:35:00|11.61|10.01|11.58|9.98|11.61|10.01|11.56|9.96|0
1681101600000|2023-04-10 04:40:00|11.56|9.96|11.54|9.94|11.58|9.98|11.54|9.94|0
1681101900000|2023-04-10 04:45:00|11.56|9.96|11.54|9.94|11.56|9.96|11.52|9.92|0
1681102200000|2023-04-10 04:50:00|11.52|9.92|11.54|9.94|11.56|9.96|11.52|9.92|0
1681102500000|2023-04-10 04:55:00|11.53|9.93|11.5|9.9|11.54|9.94|11.49|9.89|0
1681102800000|2023-04-10 05:00:00|11.51|9.91|11.49|9.89|11.52|9.92|11.47|9.87|0
1681103100000|2023-04-10 05:05:00|11.47|9.87|11.45|9.85|11.47|9.87|11.44|9.84|0
1681103400000|2023-04-10 05:10:00|11.47|9.87|11.44|9.84|11.47|9.87|11.44|9.84|0
1681103700000|2023-04-10 05:15:00|11.45|9.85|11.42|9.82|11.45|9.85|11.4|9.8|0
1681104000000|2023-04-10 05:20:00|11.4|9.8|11.45|9.85|11.45|9.85|11.38|9.78|0
1681104300000|2023-04-10 05:25:00|11.47|9.87|11.49|9.89|11.5|9.9|11.43|9.83|0
1681104600000|2023-04-10 05:30:00|11.5|9.9|11.52|9.92|11.52|9.92|11.47|9.87|0
1681104900000|2023-04-10 05:35:00|11.54|9.94|11.47|9.87|11.54|9.94|11.45|9.85|0
1681105200000|2023-04-10 05:40:00|11.48|9.88|11.45|9.85|11.48|9.88|11.43|9.83|0
1681105500000|2023-04-10 05:45:00|11.43|9.83|11.43|9.83|11.45|9.85|11.41|9.81|0
1681105800000|2023-04-10 05:50:00|11.41|9.81|11.36|9.76|11.41|9.81|11.35|9.75|0
1681106100000|2023-04-10 05:55:00|11.38|9.78|11.38|9.78|11.38|9.78|11.34|9.74|0
1681106400000|2023-04-10 06:00:00|11.36|9.76|11.31|9.71|11.38|9.78|11.31|9.71|0
1681106700000|2023-04-10 06:05:00|11.21|9.81|11.19|9.79|11.24|9.84|11.16|9.76|0
1681107000000|2023-04-10 06:10:00|11.21|9.81|11.24|9.84|11.29|9.89|11.21|9.81|0
1681107300000|2023-04-10 06:15:00|11.26|9.86|11.21|9.81|11.28|9.88|11.21|9.81|0
1681107600000|2023-04-10 06:20:00|11.23|9.83|11.22|9.82|11.23|9.83|11.17|9.77|0
1681107900000|2023-04-10 06:25:00|11.21|9.81|11.22|9.82|11.22|9.82|11.19|9.79|0
1681108200000|2023-04-10 06:30:00|11.24|9.84|11.87|10.47|11.89|10.49|11.24|9.84|0
1681108500000|2023-04-10 06:35:00|11.89|10.49|11.87|10.47|11.89|10.49|11.85|10.45|0
1681108800000|2023-04-10 06:40:00|11.89|10.49|11.8|10.4|11.89|10.49|11.78|10.38|0
1681109100000|2023-04-10 06:45:00|11.78|10.38|11.82|10.42|11.87|10.47|11.78|10.38|0
1681109400000|2023-04-10 06:50:00|11.84|10.44|11.83|10.43|11.84|10.44|11.8|10.4|0
1681109700000|2023-04-10 06:55:00|11.82|10.42|11.73|10.33|11.83|10.43|11.71|10.31|0
1681110000000|2023-04-10 07:00:00|11.75|10.35|11.71|10.31|11.75|10.35|11.69|10.29|0
1681110300000|2023-04-10 07:05:00|11.7|10.3|11.74|10.34|11.76|10.36|11.69|10.29|0
1681110600000|2023-04-10 07:10:00|11.76|10.36|11.74|10.34|11.76|10.36|11.73|10.33|0
1681110900000|2023-04-10 07:15:00|11.76|10.36|11.78|10.38|11.81|10.41|11.74|10.34|0
1681111200000|2023-04-10 07:20:00|11.76|10.36|11.81|10.41|11.81|10.41|11.76|10.36|0
1681111500000|2023-04-10 07:25:00|11.83|10.43|11.78|10.38|11.85|10.45|11.78|10.38|0
1681111800000|2023-04-10 07:30:00|11.79|10.39|11.72|10.32|11.8|10.4|11.72|10.32|0
1681112100000|2023-04-10 07:35:00|11.74|10.34|11.72|10.32|11.74|10.34|11.71|10.31|0
1681112400000|2023-04-10 07:40:00|11.74|10.34|11.79|10.39|11.79|10.39|11.74|10.34|0
1681112700000|2023-04-10 07:45:00|11.78|10.38|11.81|10.41|11.81|10.41|11.78|10.38|0
1681113000000|2023-04-10 07:50:00|11.83|10.43|11.9|10.5|11.92|10.52|11.81|10.41|0
1681113300000|2023-04-10 07:55:00|11.92|10.52|11.92|10.52|11.92|10.52|11.9|10.5|0
1681113600000|2023-04-10 08:00:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1681113900000|2023-04-10 08:05:00|11.92|10.52|12.01|10.61|12.01|10.61|11.92|10.52|0
1681114200000|2023-04-10 08:10:00|11.99|10.59|11.99|10.59|12.02|10.62|11.97|10.57|0
1681114500000|2023-04-10 08:15:00|11.97|10.57|11.92|10.52|11.99|10.59|11.86|10.46|0
1681114800000|2023-04-10 08:20:00|11.91|10.51|11.86|10.46|11.91|10.51|11.86|10.46|0
1681115100000|2023-04-10 08:25:00|11.88|10.48|11.84|10.44|11.88|10.48|11.84|10.44|0
1681115400000|2023-04-10 08:30:00|11.86|10.46|11.9|10.5|11.91|10.51|11.86|10.46|0
1681115700000|2023-04-10 08:35:00|11.91|10.51|11.91|10.51|11.91|10.51|11.88|10.48|0
1681116000000|2023-04-10 08:40:00|11.93|10.53|11.95|10.55|11.95|10.55|11.89|10.49|0
1681116300000|2023-04-10 08:45:00|11.97|10.57|11.97|10.57|11.98|10.58|11.95|10.55|0
1681116600000|2023-04-10 08:50:00|11.95|10.55|11.98|10.58|11.98|10.58|11.93|10.53|0
1681116900000|2023-04-10 08:55:00|11.99|10.59|12.04|10.64|12.04|10.64|11.99|10.59|0
1681117200000|2023-04-10 09:00:00|12.06|10.66|12.04|10.64|12.06|10.66|12.04|10.64|0
1681117500000|2023-04-10 09:05:00|12.02|10.62|12.02|10.62|12.03|10.63|12.02|10.62|0
1681117800000|2023-04-10 09:10:00|12.05|10.65|12.13|10.73|12.14|10.74|12.05|10.65|0
1681118100000|2023-04-10 09:15:00|12.12|10.72|12.11|10.71|12.14|10.74|12.11|10.71|0
1681118400000|2023-04-10 09:20:00|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1681118700000|2023-04-10 09:25:00|12.13|10.73|12.14|10.74|12.14|10.74|12.11|10.71|0
1681119000000|2023-04-10 09:30:00|12.16|10.76|12.16|10.76|12.18|10.78|12.12|10.72|0
1681119300000|2023-04-10 09:35:00|12.18|10.78|12.18|10.78|12.2|10.8|12.16|10.76|0
1681119600000|2023-04-10 09:40:00|12.17|10.77|12.21|10.81|12.21|10.81|12.16|10.76|0
1681119900000|2023-04-10 09:45:00|12.23|10.83|12.2|10.8|12.25|10.85|12.2|10.8|0
1681120200000|2023-04-10 09:50:00|12.21|10.81|12.1|10.7|12.21|10.81|12.1|10.7|0
1681120500000|2023-04-10 09:55:00|12.11|10.71|12.14|10.74|12.14|10.74|12.09|10.69|0
1681120800000|2023-04-10 10:00:00|12.13|10.73|12.18|10.78|12.18|10.78|12.12|10.72|0
1681121100000|2023-04-10 10:05:00|12.17|10.77|12.16|10.76|12.18|10.78|12.16|10.76|0
1681121400000|2023-04-10 10:10:00|12.15|10.75|12.16|10.76|12.16|10.76|12.1|10.7|0
1681121700000|2023-04-10 10:15:00|12.17|10.77|12.17|10.77|12.21|10.81|12.16|10.76|0
1681122000000|2023-04-10 10:20:00|12.19|10.79|12.17|10.77|12.21|10.81|12.16|10.76|0
1681122300000|2023-04-10 10:25:00|12.16|10.76|12.14|10.74|12.17|10.77|12.14|10.74|0
1681122600000|2023-04-10 10:30:00|12.15|10.75|12.19|10.79|12.19|10.79|12.1|10.7|0
1681122900000|2023-04-10 10:35:00|12.17|10.77|12.19|10.79|12.21|10.81|12.15|10.75|0
1681123200000|2023-04-10 10:40:00|12.21|10.81|12.17|10.77|12.21|10.81|12.15|10.75|0
1681123500000|2023-04-10 10:45:00|12.15|10.75|12.13|10.73|12.19|10.79|12.12|10.72|0
1681123800000|2023-04-10 10:50:00|12.15|10.75|12.12|10.72|12.15|10.75|12.12|10.72|0
1681124100000|2023-04-10 10:55:00|12.1|10.7|12.1|10.7|12.12|10.72|12.08|10.68|0
1681124400000|2023-04-10 11:00:00|12.08|10.68|12.06|10.66|12.1|10.7|12.02|10.62|0
1681124700000|2023-04-10 11:05:00|12.08|10.68|12.1|10.7|12.1|10.7|12.02|10.62|0
1681125000000|2023-04-10 11:10:00|12.11|10.71|12.04|10.64|12.11|10.71|12.04|10.64|0
1681125300000|2023-04-10 11:15:00|12.02|10.62|11.97|10.57|12.06|10.66|11.97|10.57|0
1681125600000|2023-04-10 11:20:00|11.95|10.55|11.79|10.39|11.97|10.57|11.79|10.39|0
1681125900000|2023-04-10 11:25:00|11.81|10.41|11.57|10.17|11.82|10.42|11.57|10.17|0
1681126200000|2023-04-10 11:30:00|11.54|10.14|11.4|10|11.54|10.14|11.37|9.97|0
1681126500000|2023-04-10 11:35:00|11.38|9.98|11.4|10|11.45|10.05|11.31|9.91|0
1681126800000|2023-04-10 11:40:00|11.38|9.98|11.45|10.05|11.45|10.05|11.36|9.96|0
1681127100000|2023-04-10 11:45:00|11.43|10.03|11.42|10.02|11.45|10.05|11.35|9.95|0
1681127400000|2023-04-10 11:50:00|11.43|10.03|11.48|10.08|11.5|10.1|11.43|10.03|0
1681127700000|2023-04-10 11:55:00|11.5|10.1|11.5|10.1|11.5|10.1|11.45|10.05|0
1681128000000|2023-04-10 12:00:00|11.52|10.12|11.26|9.86|11.52|10.12|11.24|9.84|0
1681128300000|2023-04-10 12:05:00|11.24|9.84|11.19|9.79|11.24|9.84|11.14|9.74|0
1681128600000|2023-04-10 12:10:00|11.17|9.77|11.11|9.71|11.19|9.79|11.05|9.65|0
1681128900000|2023-04-10 12:15:00|11.09|9.69|10.62|9.22|11.11|9.71|10.59|9.19|0
1681129200000|2023-04-10 12:20:00|10.61|9.21|10.49|9.09|10.62|9.22|10.45|9.05|0
1681129500000|2023-04-10 12:25:00|10.48|9.08|10.54|9.14|10.59|9.19|10.48|9.08|0
1681129800000|2023-04-10 12:30:00|10.53|9.13|10.38|8.98|10.57|9.17|10.36|8.96|0
1681130100000|2023-04-10 12:35:00|10.4|9|10.48|9.08|10.52|9.12|10.39|8.99|0
1681130400000|2023-04-10 12:40:00|10.49|9.09|10.54|9.14|10.57|9.17|10.48|9.08|0
1681130700000|2023-04-10 12:45:00|10.52|9.12|10.43|9.03|10.52|9.12|10.43|9.03|0
1681131000000|2023-04-10 12:50:00|10.41|9.01|10.43|9.03|10.47|9.07|10.36|8.96|0
1681131300000|2023-04-10 12:55:00|10.41|9.01|10.36|8.96|10.44|9.04|10.31|8.91|0
1681131600000|2023-04-10 13:00:00|10.31|8.91|10.43|9.03|10.44|9.04|10.3|8.9|0
1681131900000|2023-04-10 13:05:00|10.41|9.01|10.38|8.98|10.43|9.03|10.28|8.88|0
1681132200000|2023-04-10 13:10:00|10.39|8.99|10.42|9.02|10.47|9.07|10.38|8.98|0
1681132500000|2023-04-10 13:15:00|10.41|9.01|10.34|8.94|10.42|9.02|10.34|8.94|0
1681132800000|2023-04-10 13:20:00|10.33|8.93|10.38|8.98|10.41|9.01|10.33|8.93|0
1681133100000|2023-04-10 13:25:00|10.36|8.96|10.22|8.82|10.36|8.96|10.09|8.69|0
1681133400000|2023-04-10 13:30:00|10.26|8.86|11.22|9.82|11.37|9.97|9.89|8.49|0
1681133700000|2023-04-10 13:35:00|11.19|9.79|11.22|9.82|11.22|9.82|10.94|9.54|0
1681134000000|2023-04-10 13:40:00|11.24|9.84|11.44|10.04|11.49|10.09|11.17|9.77|0
1681134300000|2023-04-10 13:45:00|11.47|10.07|11.24|9.84|11.52|10.12|11.2|9.8|0
1681134600000|2023-04-10 13:50:00|11.22|9.82|11.18|9.78|11.29|9.89|11.05|9.65|0
1681134900000|2023-04-10 13:55:00|11.22|9.82|10.75|9.35|11.27|9.87|10.64|9.24|0
1681135200000|2023-04-10 14:00:00|10.66|9.26|11.11|9.71|11.13|9.73|10.64|9.24|0
1681135500000|2023-04-10 14:05:00|11.13|9.73|11.2|9.8|11.22|9.82|10.97|9.57|0
1681135800000|2023-04-10 14:10:00|11.18|9.78|11.2|9.8|11.3|9.9|11.11|9.71|0
1681136100000|2023-04-10 14:15:00|11.23|9.83|11.16|9.76|11.37|9.97|11.15|9.75|0
1681136400000|2023-04-10 14:20:00|11.13|9.73|11.08|9.68|11.16|9.76|11.01|9.61|0
1681136700000|2023-04-10 14:25:00|11.06|9.66|10.62|9.22|11.15|9.75|10.52|9.12|0
1681137000000|2023-04-10 14:30:00|10.67|9.27|10.86|9.46|10.86|9.46|10.62|9.22|0
1681137300000|2023-04-10 14:35:00|10.84|9.44|11.03|9.63|11.13|9.73|10.84|9.44|0
1681137600000|2023-04-10 14:40:00|11.04|9.64|11.18|9.78|11.21|9.81|10.89|9.49|0
1681137900000|2023-04-10 14:45:00|11.16|9.76|11.04|9.64|11.16|9.76|10.94|9.54|0
1681138200000|2023-04-10 14:50:00|11.01|9.61|10.91|9.51|11.01|9.61|10.84|9.44|0
1681138500000|2023-04-10 14:55:00|10.92|9.52|10.74|9.34|10.97|9.57|10.74|9.34|0
1681138800000|2023-04-10 15:00:00|10.76|9.36|11.01|9.61|11.11|9.71|10.76|9.36|0
1681139100000|2023-04-10 15:05:00|11.02|9.62|11.07|9.67|11.14|9.74|11.01|9.61|0
1681139400000|2023-04-10 15:10:00|11.09|9.69|11.26|9.86|11.27|9.87|11.09|9.69|0
1681139700000|2023-04-10 15:15:00|11.27|9.87|11.22|9.82|11.34|9.94|11.17|9.77|0
1681140000000|2023-04-10 15:20:00|11.19|9.79|11.1|9.7|11.32|9.92|11.09|9.69|0
1681140300000|2023-04-10 15:25:00|11.09|9.69|11.21|9.81|11.21|9.81|11.07|9.67|0
1681140600000|2023-04-10 15:30:00|11.22|9.82|11.29|9.89|11.32|9.92|11.2|9.8|0
1681140900000|2023-04-10 15:35:00|11.31|9.91|10.71|9.31|11.31|9.91|10.58|9.18|0
1681141200000|2023-04-10 15:40:00|10.7|9.3|10.73|9.33|10.76|9.36|10.63|9.23|0
1681141500000|2023-04-10 15:45:00|10.7|9.3|10.7|9.3|10.73|9.33|10.6|9.2|0
1681141800000|2023-04-10 15:50:00|10.68|9.28|10.49|9.09|10.7|9.3|10.47|9.07|0
1681142100000|2023-04-10 15:55:00|10.47|9.07|10.26|8.86|10.47|9.07|10.25|8.85|0
1681142400000|2023-04-10 16:00:00|10.25|8.85|10.06|8.66|10.28|8.88|9.95|8.55|0
1681142700000|2023-04-10 16:05:00|10.01|8.61|9.98|8.58|10.01|8.61|9.81|8.41|0
1681143000000|2023-04-10 16:10:00|9.99|8.59|10.28|8.88|10.33|8.93|9.95|8.55|0
1681143300000|2023-04-10 16:15:00|10.27|8.87|10.41|9.01|10.42|9.02|10.27|8.87|0
1681143600000|2023-04-10 16:20:00|10.42|9.02|10.52|9.12|10.55|9.15|10.42|9.02|0
1681143900000|2023-04-10 16:25:00|10.5|9.1|10.54|9.14|10.62|9.22|10.5|9.1|0
1681144200000|2023-04-10 16:30:00|10.55|9.15|10.81|9.41|10.86|9.46|10.55|9.15|0
1681144500000|2023-04-10 16:35:00|10.83|9.43|11.33|9.93|11.44|10.04|10.83|9.43|0
1681144800000|2023-04-10 16:40:00|11.37|9.97|10.64|9.24|11.37|9.97|10.54|9.14|0
1681145100000|2023-04-10 16:45:00|10.65|9.25|10.7|9.3|10.8|9.4|10.65|9.25|0
1681145400000|2023-04-10 16:50:00|10.72|9.32|10.64|9.24|10.79|9.39|10.64|9.24|0
1681145700000|2023-04-10 16:55:00|10.67|9.27|10.79|9.39|10.79|9.39|10.65|9.25|0
1681146000000|2023-04-10 17:00:00|10.8|9.4|10.78|9.38|10.94|9.54|10.75|9.35|0
1681146300000|2023-04-10 17:05:00|10.8|9.4|10.95|9.55|10.99|9.59|10.77|9.37|0
1681146600000|2023-04-10 17:10:00|10.93|9.53|11|9.6|11.1|9.7|10.92|9.52|0
1681146900000|2023-04-10 17:15:00|11.02|9.62|11.02|9.62|11.14|9.74|10.98|9.58|0
1681147200000|2023-04-10 17:20:00|11|9.6|10.9|9.5|11.07|9.67|10.88|9.48|0
1681147500000|2023-04-10 17:25:00|10.92|9.52|11.05|9.65|11.05|9.65|10.9|9.5|0
1681147800000|2023-04-10 17:30:00|11.07|9.67|11.02|9.62|11.1|9.7|10.97|9.57|0
1681148100000|2023-04-10 17:35:00|11.03|9.63|10.83|9.43|11.03|9.63|10.83|9.43|0
1681148400000|2023-04-10 17:40:00|10.86|9.46|10.86|9.46|10.88|9.48|10.71|9.31|0
1681148700000|2023-04-10 17:45:00|10.88|9.48|11.1|9.7|11.17|9.77|10.85|9.45|0
1681149000000|2023-04-10 17:50:00|11.12|9.72|10.96|9.56|11.13|9.73|10.95|9.55|0
1681149300000|2023-04-10 17:55:00|10.93|9.53|11|9.6|11.05|9.65|10.91|9.51|0
1681149600000|2023-04-10 18:00:00|11.03|9.63|11|9.6|11.03|9.63|10.85|9.45|0
1681149900000|2023-04-10 18:05:00|11.01|9.61|10.96|9.56|11.13|9.73|10.96|9.56|0
1681150200000|2023-04-10 18:10:00|10.95|9.55|11.11|9.71|11.17|9.77|10.93|9.53|0
1681150500000|2023-04-10 18:15:00|11.13|9.73|11.23|9.83|11.3|9.9|11.13|9.73|0
1681150800000|2023-04-10 18:20:00|11.22|9.82|11.13|9.73|11.29|9.89|11.13|9.73|0
1681151100000|2023-04-10 18:25:00|11.11|9.71|11.1|9.7|11.15|9.75|11.04|9.64|0
1681151400000|2023-04-10 18:30:00|11.11|9.71|11.08|9.68|11.22|9.82|11.04|9.64|0
1681151700000|2023-04-10 18:35:00|11.1|9.7|11.04|9.64|11.11|9.71|10.99|9.59|0
1681152000000|2023-04-10 18:40:00|11.03|9.63|10.89|9.49|11.06|9.66|10.86|9.46|0
1681152300000|2023-04-10 18:45:00|10.87|9.47|10.96|9.56|10.99|9.59|10.86|9.46|0
1681152600000|2023-04-10 18:50:00|10.99|9.59|11.11|9.71|11.18|9.78|10.97|9.57|0
1681152900000|2023-04-10 18:55:00|11.09|9.69|11.3|9.9|11.33|9.93|11.09|9.69|0
1681153200000|2023-04-10 19:00:00|11.32|9.92|11.3|9.9|11.44|10.04|11.23|9.83|0
1681153500000|2023-04-10 19:05:00|11.32|9.92|11.31|9.91|11.35|9.95|11.21|9.81|0
1681153800000|2023-04-10 19:10:00|11.33|9.93|11.14|9.74|11.37|9.97|11.13|9.73|0
1681154100000|2023-04-10 19:15:00|11.16|9.76|11.3|9.9|11.31|9.91|11.14|9.74|0
1681154400000|2023-04-10 19:20:00|11.31|9.91|11.12|9.72|11.33|9.93|11.11|9.71|0
1681154700000|2023-04-10 19:25:00|11.14|9.74|11.07|9.67|11.17|9.77|11.07|9.67|0
1681155000000|2023-04-10 19:30:00|11.09|9.69|11.12|9.72|11.23|9.83|11.07|9.67|0
1681155300000|2023-04-10 19:35:00|11.11|9.71|11.21|9.81|11.23|9.83|11.02|9.62|0
1681155600000|2023-04-10 19:40:00|11.19|9.79|11.21|9.81|11.36|9.96|11.19|9.79|0
1681155900000|2023-04-10 19:45:00|11.19|9.79|11.38|9.98|11.42|10.02|11.12|9.72|0
1681156200000|2023-04-10 19:50:00|11.42|10.02|11.24|9.84|11.45|10.05|11.22|9.82|0
1681156500000|2023-04-10 19:55:00|11.26|9.86|11.64|10.24|11.68|10.28|11.24|9.84|0
1681156800000|2023-04-10 20:00:00|11.71|10.31|11.91|10.51|11.93|10.53|11.61|10.21|0
1681157100000|2023-04-10 20:05:00|11.93|10.53|11.97|10.57|12.02|10.62|11.89|10.49|0
1681157400000|2023-04-10 20:10:00|11.98|10.58|11.97|10.57|11.99|10.59|11.91|10.51|0
1681157700000|2023-04-10 20:15:00|12.05|10.45|12.05|10.45|12.06|10.46|12.01|10.41|0
1681158000000|2023-04-10 20:20:00|12.06|10.46|12.01|10.41|12.06|10.46|12.01|10.41|0
1681158300000|2023-04-10 20:25:00|12.03|10.43|12.06|10.46|12.06|10.46|12.01|10.41|0
1681158600000|2023-04-10 20:30:00|12.08|10.48|12.08|10.48|12.13|10.53|12.06|10.46|0
1681158900000|2023-04-10 20:35:00|12.06|10.46|12.06|10.46|12.08|10.48|12.06|10.46|0
1681159200000|2023-04-10 20:40:00|12.08|10.48|12.08|10.48|12.09|10.49|12.04|10.44|0
1681159500000|2023-04-10 20:45:00|12.04|10.44|12.02|10.42|12.04|10.44|12.02|10.42|0
1681159800000|2023-04-10 20:50:00|12.01|10.41|12.01|10.41|12.02|10.42|12.01|10.41|0
1681160100000|2023-04-10 20:55:00|11.99|10.39|11.98|10.38|11.99|10.39|11.96|10.36|0
1681160400000|2023-04-10 21:00:00|11.99|10.39|11.99|10.39|11.99|10.39|11.96|10.36|0
1681160700000|2023-04-10 21:05:00|11.98|10.38|11.99|10.39|12.01|10.41|11.96|10.36|0
1681161000000|2023-04-10 21:10:00|11.98|10.38|11.97|10.37|11.98|10.38|11.96|10.36|0
1681161300000|2023-04-10 21:15:00|11.96|10.36|11.99|10.39|11.99|10.39|11.96|10.36|0
1681161600000|2023-04-10 21:20:00|12|10.4|11.98|10.38|12|10.4|11.98|10.38|0
1681161900000|2023-04-10 21:25:00|11.96|10.36|11.98|10.38|11.98|10.38|11.96|10.36|0
1681162200000|2023-04-10 21:30:00|11.99|10.39|11.98|10.38|11.99|10.39|11.97|10.37|0
1681162500000|2023-04-10 21:35:00|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1681162800000|2023-04-10 21:40:00|11.97|10.37|11.93|10.33|11.97|10.37|11.92|10.32|0
1681163100000|2023-04-10 21:45:00|11.94|10.34|11.94|10.34|11.94|10.34|11.94|10.34|0
1681163400000|2023-04-10 21:50:00|11.93|10.33|11.91|10.31|11.93|10.33|11.91|10.31|0
1681163700000|2023-04-10 21:55:00|11.92|10.32|11.89|10.29|11.92|10.32|11.88|10.28|0
1681164000000|2023-04-10 22:00:00|11.92|10.32|11.94|10.34|11.96|10.36|11.84|10.24|0
1681164300000|2023-04-10 22:05:00|11.96|10.36|12|10.4|12|10.4|11.93|10.33|0
1681164600000|2023-04-10 22:10:00|12.02|10.42|11.98|10.38|12.02|10.42|11.98|10.38|0
1681164900000|2023-04-10 22:15:00|12|10.4|12.03|10.43|12.05|10.45|12|10.4|0
1681165200000|2023-04-10 22:20:00|12.05|10.45|12.03|10.43|12.05|10.45|12.03|10.43|0
1681165500000|2023-04-10 22:25:00|12.05|10.45|12.07|10.47|12.07|10.47|12.03|10.43|0
1681165800000|2023-04-10 22:30:00|12.09|10.49|12.07|10.47|12.09|10.49|12.05|10.45|0
1681166100000|2023-04-10 22:35:00|12.05|10.45|12.03|10.43|12.05|10.45|12.01|10.41|0
1681166400000|2023-04-10 22:40:00|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1681166700000|2023-04-10 22:45:00|12.01|10.41|12.03|10.43|12.03|10.43|11.98|10.38|0
1681167000000|2023-04-10 22:50:00|12.05|10.45|12.03|10.43|12.07|10.47|12.03|10.43|0
1681167300000|2023-04-10 22:55:00|12.01|10.41|12.03|10.43|12.05|10.45|12.01|10.41|0
1681167600000|2023-04-10 23:00:00|12.01|10.41|11.99|10.39|12.03|10.43|11.99|10.39|0
1681167900000|2023-04-10 23:05:00|12|10.4|12.03|10.43|12.05|10.45|11.99|10.39|0
1681168200000|2023-04-10 23:10:00|12.01|10.41|12.06|10.46|12.08|10.48|12.01|10.41|0
1681168500000|2023-04-10 23:15:00|12.07|10.47|12.1|10.5|12.12|10.52|12.06|10.46|0
1681168800000|2023-04-10 23:20:00|12.08|10.48|12.1|10.5|12.12|10.52|12.06|10.46|0
1681169100000|2023-04-10 23:25:00|12.08|10.48|12.08|10.48|12.1|10.5|12.08|10.48|0
1681169400000|2023-04-10 23:30:00|12.06|10.46|12.12|10.52|12.13|10.53|12.06|10.46|0
1681169700000|2023-04-10 23:35:00|12.1|10.5|12.08|10.48|12.12|10.52|12.08|10.48|0
1681170000000|2023-04-10 23:40:00|12.06|10.46|12.04|10.44|12.08|10.48|12.04|10.44|0
1681170300000|2023-04-10 23:45:00|12.06|10.46|12.04|10.44|12.06|10.46|12.02|10.42|0
1681170600000|2023-04-10 23:50:00|12.06|10.46|12.1|10.5|12.11|10.51|12.04|10.44|0
1681170900000|2023-04-10 23:55:00|12.11|10.51|12.17|10.57|12.19|10.59|12.1|10.5|0
1681171200000|2023-04-11 00:00:00|12.15|10.55|12.09|10.49|12.19|10.59|12.09|10.49|0
1681171500000|2023-04-11 00:05:00|12.11|10.51|12.08|10.48|12.11|10.51|11.97|10.37|0
1681171800000|2023-04-11 00:10:00|12.06|10.46|12.26|10.66|12.28|10.68|12.06|10.46|0
1681172100000|2023-04-11 00:15:00|12.24|10.64|12.2|10.6|12.33|10.73|12.2|10.6|0
1681172400000|2023-04-11 00:20:00|12.18|10.58|12.15|10.55|12.22|10.62|12.13|10.53|0
1681172700000|2023-04-11 00:25:00|12.13|10.53|12.09|10.49|12.17|10.57|12.07|10.47|0
1681173000000|2023-04-11 00:30:00|12.13|10.53|12.04|10.44|12.13|10.53|12|10.4|0
1681173300000|2023-04-11 00:35:00|12.02|10.42|12.02|10.42|12.09|10.49|11.91|10.31|0
1681173600000|2023-04-11 00:40:00|12|10.4|12|10.4|12.04|10.44|11.91|10.31|0
1681173900000|2023-04-11 00:45:00|12.02|10.42|11.93|10.33|12.02|10.42|11.89|10.29|0
1681174200000|2023-04-11 00:50:00|11.94|10.34|11.94|10.34|11.96|10.36|11.91|10.31|0
1681174500000|2023-04-11 00:55:00|11.96|10.36|12.03|10.43|12.05|10.45|11.93|10.33|0
1681174800000|2023-04-11 01:00:00|12.02|10.42|11.94|10.34|12.03|10.43|11.93|10.33|0
1681175100000|2023-04-11 01:05:00|11.96|10.36|11.96|10.36|12|10.4|11.94|10.34|0
1681175400000|2023-04-11 01:10:00|11.98|10.38|11.94|10.34|12.01|10.41|11.94|10.34|0
1681175700000|2023-04-11 01:15:00|11.96|10.36|12|10.4|12.01|10.41|11.96|10.36|0
1681176000000|2023-04-11 01:20:00|12.01|10.41|12.03|10.43|12.09|10.49|12.01|10.41|0
1681176300000|2023-04-11 01:25:00|12.05|10.45|12.07|10.47|12.12|10.52|12.05|10.45|0
1681176600000|2023-04-11 01:30:00|12.09|10.49|11.92|10.32|12.1|10.5|11.92|10.32|0
1681176900000|2023-04-11 01:35:00|11.93|10.33|12.1|10.5|12.12|10.52|11.92|10.32|0
1681177200000|2023-04-11 01:40:00|12.08|10.48|12.01|10.41|12.12|10.52|12.01|10.41|0
1681177500000|2023-04-11 01:45:00|12.03|10.43|11.99|10.39|12.03|10.43|11.94|10.34|0
1681177800000|2023-04-11 01:50:00|11.97|10.37|12.05|10.45|12.05|10.45|11.96|10.36|0
1681178100000|2023-04-11 01:55:00|12.06|10.46|12.06|10.46|12.06|10.46|12.03|10.43|0
1681178400000|2023-04-11 02:00:00|12.05|10.45|12.17|10.57|12.17|10.57|12.05|10.45|0
1681178700000|2023-04-11 02:05:00|12.15|10.55|12.18|10.58|12.19|10.59|12.14|10.54|0
1681179000000|2023-04-11 02:10:00|12.19|10.59|12.25|10.65|12.28|10.68|12.15|10.55|0
1681179300000|2023-04-11 02:15:00|12.26|10.66|12.21|10.61|12.26|10.66|12.21|10.61|0
1681179600000|2023-04-11 02:20:00|12.22|10.62|12.23|10.63|12.24|10.64|12.19|10.59|0
1681179900000|2023-04-11 02:25:00|12.24|10.64|12.26|10.66|12.28|10.68|12.23|10.63|0
1681180200000|2023-04-11 02:30:00|12.28|10.68|12.24|10.64|12.28|10.68|12.24|10.64|0
1681180500000|2023-04-11 02:35:00|12.22|10.62|12.22|10.62|12.26|10.66|12.21|10.61|0
1681180800000|2023-04-11 02:40:00|12.24|10.64|12.24|10.64|12.24|10.64|12.21|10.61|0
1681181100000|2023-04-11 02:45:00|12.22|10.62|12.2|10.6|12.24|10.64|12.17|10.57|0
1681181400000|2023-04-11 02:50:00|12.22|10.62|12.22|10.62|12.24|10.64|12.2|10.6|0
1681181700000|2023-04-11 02:55:00|12.2|10.6|12.13|10.53|12.2|10.6|12.11|10.51|0
1681182000000|2023-04-11 03:00:00|12.15|10.55|12.15|10.55|12.15|10.55|12.11|10.51|0
1681182300000|2023-04-11 03:05:00|12.17|10.57|12.15|10.55|12.18|10.58|12.15|10.55|0
1681182600000|2023-04-11 03:10:00|12.13|10.53|12.17|10.57|12.17|10.57|12.11|10.51|0
1681182900000|2023-04-11 03:15:00|12.15|10.55|12.16|10.56|12.18|10.58|12.15|10.55|0
1681183200000|2023-04-11 03:20:00|12.18|10.58|12.26|10.66|12.27|10.67|12.16|10.56|0
1681183500000|2023-04-11 03:25:00|12.25|10.65|12.24|10.64|12.26|10.66|12.22|10.62|0
1681183800000|2023-04-11 03:30:00|12.22|10.62|12.18|10.58|12.24|10.64|12.14|10.54|0
1681184100000|2023-04-11 03:35:00|12.16|10.56|12.09|10.49|12.18|10.58|12.09|10.49|0
1681184400000|2023-04-11 03:40:00|12.11|10.51|12.07|10.47|12.11|10.51|12.07|10.47|0
1681184700000|2023-04-11 03:45:00|12.09|10.49|12.05|10.45|12.09|10.49|12.03|10.43|0
1681185000000|2023-04-11 03:50:00|12.03|10.43|12.05|10.45|12.07|10.47|12.03|10.43|0
1681185300000|2023-04-11 03:55:00|12.03|10.43|12|10.4|12.03|10.43|11.96|10.36|0
1681185600000|2023-04-11 04:00:00|12.01|10.41|12.05|10.45|12.07|10.47|12.01|10.41|0
1681185900000|2023-04-11 04:05:00|12.07|10.47|12.07|10.47|12.1|10.5|12.03|10.43|0
1681186200000|2023-04-11 04:10:00|12.09|10.49|12.09|10.49|12.12|10.52|12.07|10.47|0
1681186500000|2023-04-11 04:15:00|12.07|10.47|12.07|10.47|12.1|10.5|12.07|10.47|0
1681186800000|2023-04-11 04:20:00|12.08|10.48|12.05|10.45|12.08|10.48|12.03|10.43|0
1681187100000|2023-04-11 04:25:00|12.03|10.43|12.03|10.43|12.05|10.45|12.01|10.41|0
1681187400000|2023-04-11 04:30:00|12.05|10.45|12.03|10.43|12.07|10.47|12.01|10.41|0
1681187700000|2023-04-11 04:35:00|12.01|10.41|11.99|10.39|12.01|10.41|11.99|10.39|0
1681188000000|2023-04-11 04:40:00|12.01|10.41|12.01|10.41|12.05|10.45|11.99|10.39|0
1681188300000|2023-04-11 04:45:00|12.03|10.43|11.94|10.34|12.03|10.43|11.94|10.34|0
1681188600000|2023-04-11 04:50:00|11.92|10.32|11.9|10.3|11.92|10.32|11.88|10.28|0
1681188900000|2023-04-11 04:55:00|11.92|10.32|11.86|10.26|11.94|10.34|11.86|10.26|0
1681189200000|2023-04-11 05:00:00|11.88|10.28|12.27|10.67|12.28|10.68|11.86|10.26|0
1681189500000|2023-04-11 05:05:00|12.28|10.68|12.26|10.66|12.31|10.71|12.24|10.64|0
1681189800000|2023-04-11 05:10:00|12.28|10.68|12.35|10.75|12.35|10.75|12.28|10.68|0
1681190100000|2023-04-11 05:15:00|12.37|10.77|12.33|10.73|12.37|10.77|12.31|10.71|0
1681190400000|2023-04-11 05:20:00|12.31|10.71|12.35|10.75|12.35|10.75|12.29|10.69|0
1681190700000|2023-04-11 05:25:00|12.37|10.77|12.31|10.71|12.37|10.77|12.29|10.69|0
1681191000000|2023-04-11 05:30:00|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1681191300000|2023-04-11 05:35:00|12.33|10.73|12.37|10.77|12.37|10.77|12.31|10.71|0
1681191600000|2023-04-11 05:40:00|12.35|10.75|12.42|10.82|12.42|10.82|12.33|10.73|0
1681191900000|2023-04-11 05:45:00|12.44|10.84|12.48|10.88|12.48|10.88|12.4|10.8|0
1681192200000|2023-04-11 05:50:00|12.5|10.9|12.44|10.84|12.5|10.9|12.42|10.82|0
1681192500000|2023-04-11 05:55:00|12.42|10.82|12.44|10.84|12.48|10.88|12.4|10.8|0
1681192800000|2023-04-11 06:00:00|12.46|10.86|12.46|10.86|12.48|10.88|12.4|10.8|0
1681193100000|2023-04-11 06:05:00|12.36|10.96|12.43|11.03|12.47|11.07|12.36|10.96|0
1681193400000|2023-04-11 06:10:00|12.41|11.01|12.47|11.07|12.47|11.07|12.41|11.01|0
1681193700000|2023-04-11 06:15:00|12.45|11.05|12.45|11.05|12.52|11.12|12.45|11.05|0
1681194000000|2023-04-11 06:20:00|12.47|11.07|12.02|10.62|12.76|11.36|11.96|10.56|0
1681194300000|2023-04-11 06:25:00|12|10.6|12.02|10.62|12.07|10.67|11.98|10.58|0
1681194600000|2023-04-11 06:30:00|12.03|10.63|12.02|10.62|12.06|10.66|12|10.6|0
1681194900000|2023-04-11 06:35:00|12|10.6|11.98|10.58|12.02|10.62|11.95|10.55|0
1681195200000|2023-04-11 06:40:00|11.97|10.57|12|10.6|12.04|10.64|11.96|10.56|0
1681195500000|2023-04-11 06:45:00|11.98|10.58|11.91|10.51|12.02|10.62|11.89|10.49|0
1681195800000|2023-04-11 06:50:00|11.89|10.49|11.93|10.53|11.96|10.56|11.89|10.49|0
1681196100000|2023-04-11 06:55:00|11.91|10.51|11.89|10.49|11.94|10.54|11.87|10.47|0
1681196400000|2023-04-11 07:00:00|11.87|10.47|11.98|10.58|12.02|10.62|11.83|10.43|0
1681196700000|2023-04-11 07:05:00|11.96|10.56|11.89|10.49|11.96|10.56|11.8|10.4|0
1681197000000|2023-04-11 07:10:00|11.87|10.47|11.8|10.4|11.94|10.54|11.78|10.38|0
1681197300000|2023-04-11 07:15:00|11.78|10.38|11.72|10.32|11.87|10.47|11.71|10.31|0
1681197600000|2023-04-11 07:20:00|11.76|10.36|11.83|10.43|11.85|10.45|11.74|10.34|0
1681197900000|2023-04-11 07:25:00|11.85|10.45|11.89|10.49|11.94|10.54|11.81|10.41|0
1681198200000|2023-04-11 07:30:00|11.9|10.5|11.92|10.52|11.98|10.58|11.89|10.49|0
1681198500000|2023-04-11 07:35:00|11.91|10.51|11.78|10.38|11.92|10.52|11.76|10.36|0
1681198800000|2023-04-11 07:40:00|11.79|10.39|11.76|10.36|11.79|10.39|11.7|10.3|0
1681199100000|2023-04-11 07:45:00|11.78|10.38|11.79|10.39|11.83|10.43|11.76|10.36|0
1681199400000|2023-04-11 07:50:00|11.81|10.41|11.77|10.37|11.85|10.45|11.77|10.37|0
1681199700000|2023-04-11 07:55:00|11.76|10.36|11.77|10.37|11.81|10.41|11.7|10.3|0
1681200000000|2023-04-11 08:00:00|11.76|10.36|11.92|10.52|11.92|10.52|11.76|10.36|0
1681200300000|2023-04-11 08:05:00|11.9|10.5|11.84|10.44|11.92|10.52|11.79|10.39|0
1681200600000|2023-04-11 08:10:00|11.86|10.46|11.92|10.52|11.97|10.57|11.84|10.44|0
1681200900000|2023-04-11 08:15:00|11.9|10.5|12.01|10.61|12.03|10.63|11.88|10.48|0
1681201200000|2023-04-11 08:20:00|11.99|10.59|11.95|10.55|12.01|10.61|11.95|10.55|0
1681201500000|2023-04-11 08:25:00|11.93|10.53|11.84|10.44|11.93|10.53|11.84|10.44|0
1681201800000|2023-04-11 08:30:00|11.86|10.46|11.91|10.51|11.95|10.55|11.86|10.46|0
1681202100000|2023-04-11 08:35:00|11.9|10.5|11.88|10.48|11.91|10.51|11.86|10.46|0
1681202400000|2023-04-11 08:40:00|11.9|10.5|11.84|10.44|11.93|10.53|11.84|10.44|0
1681202700000|2023-04-11 08:45:00|11.86|10.46|11.86|10.46|11.91|10.51|11.8|10.4|0
1681203000000|2023-04-11 08:50:00|11.84|10.44|11.93|10.53|11.95|10.55|11.84|10.44|0
1681203300000|2023-04-11 08:55:00|11.95|10.55|12.08|10.68|12.09|10.69|11.95|10.55|0
1681203600000|2023-04-11 09:00:00|12.09|10.69|12.22|10.82|12.26|10.86|12.08|10.68|0
1681203900000|2023-04-11 09:05:00|12.2|10.8|12.17|10.77|12.28|10.88|12.15|10.75|0
1681204200000|2023-04-11 09:10:00|12.19|10.79|12.07|10.67|12.19|10.79|12.07|10.67|0
1681204500000|2023-04-11 09:15:00|12.09|10.69|12.2|10.8|12.22|10.82|12.07|10.67|0
1681204800000|2023-04-11 09:20:00|12.18|10.78|12.2|10.8|12.2|10.8|12.13|10.73|0
1681205100000|2023-04-11 09:25:00|12.22|10.82|12.24|10.84|12.28|10.88|12.2|10.8|0
1681205400000|2023-04-11 09:30:00|12.22|10.82|12.24|10.84|12.28|10.88|12.22|10.82|0
1681205700000|2023-04-11 09:35:00|12.22|10.82|12.29|10.89|12.29|10.89|12.22|10.82|0
1681206000000|2023-04-11 09:40:00|12.43|11.03|12.27|10.87|12.43|11.03|12.27|10.87|0
1681206300000|2023-04-11 09:45:00|12.29|10.89|12.29|10.89|12.35|10.95|12.27|10.87|0
1681206600000|2023-04-11 09:50:00|12.31|10.91|12.39|10.99|12.4|11|12.24|10.84|0
1681206900000|2023-04-11 09:55:00|12.4|11|12.42|11.02|12.42|11.02|12.35|10.95|0
1681207200000|2023-04-11 10:00:00|12.44|11.04|12.38|10.98|12.46|11.06|12.37|10.97|0
1681207500000|2023-04-11 10:05:00|12.37|10.97|12.37|10.97|12.38|10.98|12.31|10.91|0
1681207800000|2023-04-11 10:10:00|12.35|10.95|12.38|10.98|12.44|11.04|12.31|10.91|0
1681208100000|2023-04-11 10:15:00|12.4|11|12.36|10.96|12.42|11.02|12.35|10.95|0
1681208400000|2023-04-11 10:20:00|12.35|10.95|12.29|10.89|12.36|10.96|12.25|10.85|0
1681208700000|2023-04-11 10:25:00|12.31|10.91|12.31|10.91|12.33|10.93|12.27|10.87|0
1681209000000|2023-04-11 10:30:00|12.33|10.93|12.18|10.78|12.33|10.93|12.14|10.74|0
1681209300000|2023-04-11 10:35:00|12.19|10.79|12.1|10.7|12.19|10.79|12.07|10.67|0
1681209600000|2023-04-11 10:40:00|12.09|10.69|12.1|10.7|12.12|10.72|12.06|10.66|0
1681209900000|2023-04-11 10:45:00|12.08|10.68|12.05|10.65|12.1|10.7|12.01|10.61|0
1681210200000|2023-04-11 10:50:00|12.06|10.66|12.06|10.66|12.06|10.66|11.99|10.59|0
1681210500000|2023-04-11 10:55:00|12.08|10.68|12.1|10.7|12.14|10.74|12.04|10.64|0
1681210800000|2023-04-11 11:00:00|12.14|10.74|12.08|10.68|12.17|10.77|12.08|10.68|0
1681211100000|2023-04-11 11:05:00|12.06|10.66|11.82|10.42|12.06|10.66|11.81|10.41|0
1681211400000|2023-04-11 11:10:00|11.81|10.41|11.73|10.33|11.88|10.48|11.73|10.33|0
1681211700000|2023-04-11 11:15:00|11.74|10.34|11.77|10.37|11.79|10.39|11.72|10.32|0
1681212000000|2023-04-11 11:20:00|11.75|10.35|11.75|10.35|11.8|10.4|11.72|10.32|0
1681212300000|2023-04-11 11:25:00|11.73|10.33|11.57|10.17|11.73|10.33|11.55|10.15|0
1681212600000|2023-04-11 11:30:00|11.55|10.15|11.54|10.14|11.64|10.24|11.52|10.12|0
1681212900000|2023-04-11 11:35:00|11.52|10.12|11.41|10.01|11.52|10.12|11.34|9.94|0
1681213200000|2023-04-11 11:40:00|11.4|10|11.42|10.02|11.43|10.03|11.33|9.93|0
1681213500000|2023-04-11 11:45:00|11.41|10.01|11.39|9.99|11.5|10.1|11.38|9.98|0
1681213800000|2023-04-11 11:50:00|11.41|10.01|11.52|10.12|11.52|10.12|11.41|10.01|0
1681214100000|2023-04-11 11:55:00|11.5|10.1|11.48|10.08|11.53|10.13|11.48|10.08|0
1681214400000|2023-04-11 12:00:00|11.43|10.03|11.46|10.06|11.52|10.12|11.41|10.01|0
1681214700000|2023-04-11 12:05:00|11.45|10.05|11.6|10.2|11.6|10.2|11.45|10.05|0
1681215000000|2023-04-11 12:10:00|11.59|10.19|11.64|10.24|11.67|10.27|11.59|10.19|0
1681215300000|2023-04-11 12:15:00|11.66|10.26|11.64|10.24|11.67|10.27|11.58|10.18|0
1681215600000|2023-04-11 12:20:00|11.62|10.22|11.71|10.31|11.73|10.33|11.6|10.2|0
1681215900000|2023-04-11 12:25:00|11.69|10.29|11.6|10.2|11.73|10.33|11.6|10.2|0
1681216200000|2023-04-11 12:30:00|11.58|10.18|11.67|10.27|11.69|10.29|11.57|10.17|0
1681216500000|2023-04-11 12:35:00|11.69|10.29|11.82|10.42|11.85|10.45|11.69|10.29|0
1681216800000|2023-04-11 12:40:00|11.83|10.43|11.83|10.43|11.89|10.49|11.8|10.4|0
1681217100000|2023-04-11 12:45:00|11.85|10.45|11.76|10.36|11.87|10.47|11.76|10.36|0
1681217400000|2023-04-11 12:50:00|11.72|10.32|11.65|10.25|11.76|10.36|11.65|10.25|0
1681217700000|2023-04-11 12:55:00|11.67|10.27|11.6|10.2|11.67|10.27|11.58|10.18|0
1681218000000|2023-04-11 13:00:00|11.58|10.18|11.62|10.22|11.67|10.27|11.54|10.14|0
1681218300000|2023-04-11 13:05:00|11.6|10.2|11.63|10.23|11.65|10.25|11.53|10.13|0
1681218600000|2023-04-11 13:10:00|11.65|10.25|11.9|10.5|11.9|10.5|11.65|10.25|0
1681218900000|2023-04-11 13:15:00|11.92|10.52|11.9|10.5|11.96|10.56|11.85|10.45|0
1681219200000|2023-04-11 13:20:00|11.88|10.48|11.92|10.52|11.94|10.54|11.86|10.46|0
1681219500000|2023-04-11 13:25:00|11.9|10.5|11.99|10.59|12.01|10.61|11.83|10.43|0
1681219800000|2023-04-11 13:30:00|11.86|10.46|11.86|10.46|11.9|10.5|11.51|10.11|0
1681220100000|2023-04-11 13:35:00|11.81|10.41|11.7|10.3|11.97|10.57|11.58|10.18|0
1681220400000|2023-04-11 13:40:00|11.68|10.28|11.61|10.21|11.77|10.37|11.47|10.07|0
1681220700000|2023-04-11 13:45:00|11.65|10.25|11.68|10.28|11.84|10.44|11.63|10.23|0
1681221000000|2023-04-11 13:50:00|11.7|10.3|11.59|10.19|11.79|10.39|11.49|10.09|0
1681221300000|2023-04-11 13:55:00|11.57|10.17|11.45|10.05|11.65|10.25|11.38|9.98|0
1681221600000|2023-04-11 14:00:00|11.47|10.07|11.54|10.14|11.59|10.19|11.36|9.96|0
1681221900000|2023-04-11 14:05:00|11.56|10.16|11.67|10.27|11.7|10.3|11.45|10.05|0
1681222200000|2023-04-11 14:10:00|11.68|10.28|11.47|10.07|11.72|10.32|11.43|10.03|0
1681222500000|2023-04-11 14:15:00|11.45|10.05|11.43|10.03|11.54|10.14|11.34|9.94|0
1681222800000|2023-04-11 14:20:00|11.45|10.05|11.62|10.22|11.64|10.24|11.43|10.03|0
1681223100000|2023-04-11 14:25:00|11.66|10.26|11.05|9.65|11.75|10.35|11|9.6|0
1681223400000|2023-04-11 14:30:00|11.08|9.68|10.79|9.39|11.08|9.68|10.79|9.39|0
1681223700000|2023-04-11 14:35:00|10.77|9.37|10.66|9.26|10.77|9.37|10.52|9.12|0
1681224000000|2023-04-11 14:40:00|10.64|9.24|10.56|9.16|10.74|9.34|10.52|9.12|0
1681224300000|2023-04-11 14:45:00|10.54|9.14|10.66|9.26|10.66|9.26|10.34|8.94|0
1681224600000|2023-04-11 14:50:00|10.69|9.29|10.65|9.25|10.74|9.34|10.62|9.22|0
1681224900000|2023-04-11 14:55:00|10.67|9.27|10.62|9.22|10.72|9.32|10.54|9.14|0
1681225200000|2023-04-11 15:00:00|10.64|9.24|10.67|9.27|10.79|9.39|10.64|9.24|0
1681225500000|2023-04-11 15:05:00|10.69|9.29|10.69|9.29|10.82|9.42|10.64|9.24|0
1681225800000|2023-04-11 15:10:00|10.7|9.3|10.85|9.45|10.87|9.47|10.6|9.2|0
1681226100000|2023-04-11 15:15:00|10.84|9.44|10.96|9.56|10.97|9.57|10.82|9.42|0
1681226400000|2023-04-11 15:20:00|10.97|9.57|11.09|9.69|11.11|9.71|10.97|9.57|0
1681226700000|2023-04-11 15:25:00|11.11|9.71|10.94|9.54|11.11|9.71|10.92|9.52|0
1681227000000|2023-04-11 15:30:00|10.92|9.52|10.89|9.49|10.97|9.57|10.87|9.47|0
1681227300000|2023-04-11 15:35:00|10.87|9.47|10.89|9.49|10.9|9.5|10.7|9.3|0
1681227600000|2023-04-11 15:40:00|10.9|9.5|10.77|9.37|10.95|9.55|10.73|9.33|0
1681227900000|2023-04-11 15:45:00|10.78|9.38|10.99|9.59|11|9.6|10.7|9.3|0
1681228200000|2023-04-11 15:50:00|10.97|9.57|11|9.6|11.04|9.64|10.97|9.57|0
1681228500000|2023-04-11 15:55:00|11.02|9.62|11.07|9.67|11.11|9.71|10.92|9.52|0
1681228800000|2023-04-11 16:00:00|11.09|9.69|11.14|9.74|11.19|9.79|11.07|9.67|0
1681229100000|2023-04-11 16:05:00|11.16|9.76|11.14|9.74|11.16|9.76|11.04|9.64|0
1681229400000|2023-04-11 16:10:00|11.12|9.72|11.26|9.86|11.4|10|11.12|9.72|0
1681229700000|2023-04-11 16:15:00|11.28|9.88|11.21|9.81|11.3|9.9|11.16|9.76|0
1681230000000|2023-04-11 16:20:00|11.23|9.83|11.19|9.79|11.35|9.95|11.16|9.76|0
1681230300000|2023-04-11 16:25:00|11.21|9.81|11.29|9.89|11.29|9.89|11.07|9.67|0
1681230600000|2023-04-11 16:30:00|11.3|9.9|11.27|9.87|11.39|9.99|11.25|9.85|0
1681230900000|2023-04-11 16:35:00|11.25|9.85|11.03|9.63|11.25|9.85|10.97|9.57|0
1681231200000|2023-04-11 16:40:00|11.04|9.64|11.15|9.75|11.16|9.76|11.04|9.64|0
1681231500000|2023-04-11 16:45:00|11.16|9.76|11.21|9.81|11.25|9.85|11.11|9.71|0
1681231800000|2023-04-11 16:50:00|11.23|9.83|11.37|9.97|11.39|9.99|11.21|9.81|0
1681232100000|2023-04-11 16:55:00|11.39|9.99|11.37|9.97|11.42|10.02|11.3|9.9|0
1681232400000|2023-04-11 17:00:00|11.39|9.99|11.34|9.94|11.44|10.04|11.27|9.87|0
1681232700000|2023-04-11 17:05:00|11.32|9.92|11.48|10.08|11.58|10.18|11.32|9.92|0
1681233000000|2023-04-11 17:10:00|11.46|10.06|11.21|9.81|11.48|10.08|11.19|9.79|0
1681233300000|2023-04-11 17:15:00|11.23|9.83|11.33|9.93|11.37|9.97|11.23|9.83|0
1681233600000|2023-04-11 17:20:00|11.35|9.95|11.32|9.92|11.37|9.97|11.25|9.85|0
1681233900000|2023-04-11 17:25:00|11.35|9.95|11.42|10.02|11.44|10.04|11.28|9.88|0
1681234200000|2023-04-11 17:30:00|11.44|10.04|11.38|9.98|11.53|10.13|11.38|9.98|0
1681234500000|2023-04-11 17:35:00|11.37|9.97|11.42|10.02|11.44|10.04|11.31|9.91|0
1681234800000|2023-04-11 17:40:00|11.44|10.04|11.45|10.05|11.51|10.11|11.4|10|0
1681235100000|2023-04-11 17:45:00|11.49|10.09|11.63|10.23|11.65|10.25|11.49|10.09|0
1681235400000|2023-04-11 17:50:00|11.65|10.25|11.65|10.25|11.67|10.27|11.51|10.11|0
1681235700000|2023-04-11 17:55:00|11.67|10.27|11.32|9.92|11.7|10.3|11.27|9.87|0
1681236000000|2023-04-11 18:00:00|11.34|9.94|11.3|9.9|11.41|10.01|11.25|9.85|0
1681236300000|2023-04-11 18:05:00|11.29|9.89|11.32|9.92|11.37|9.97|11.23|9.83|0
1681236600000|2023-04-11 18:10:00|11.3|9.9|11.21|9.81|11.32|9.92|11.21|9.81|0
1681236900000|2023-04-11 18:15:00|11.2|9.8|11.35|9.95|11.37|9.97|11.14|9.74|0
1681237200000|2023-04-11 18:20:00|11.37|9.97|11.32|9.92|11.43|10.03|11.27|9.87|0
1681237500000|2023-04-11 18:25:00|11.3|9.9|11.42|10.02|11.42|10.02|11.3|9.9|0
1681237800000|2023-04-11 18:30:00|11.44|10.04|11.42|10.02|11.55|10.15|11.41|10.01|0
1681238100000|2023-04-11 18:35:00|11.44|10.04|11.46|10.06|11.49|10.09|11.37|9.97|0
1681238400000|2023-04-11 18:40:00|11.48|10.08|11.48|10.08|11.55|10.15|11.46|10.06|0
1681238700000|2023-04-11 18:45:00|11.49|10.09|11.48|10.08|11.53|10.13|11.46|10.06|0
1681239000000|2023-04-11 18:50:00|11.46|10.06|11.37|9.97|11.46|10.06|11.33|9.93|0
1681239300000|2023-04-11 18:55:00|11.35|9.95|11.42|10.02|11.46|10.06|11.35|9.95|0
1681239600000|2023-04-11 19:00:00|11.4|10|11.33|9.93|11.46|10.06|11.31|9.91|0
1681239900000|2023-04-11 19:05:00|11.31|9.91|11.26|9.86|11.31|9.91|11.21|9.81|0
1681240200000|2023-04-11 19:10:00|11.28|9.88|11.44|10.04|11.44|10.04|11.24|9.84|0
1681240500000|2023-04-11 19:15:00|11.45|10.05|11.47|10.07|11.51|10.11|11.4|10|0
1681240800000|2023-04-11 19:20:00|11.45|10.05|11.45|10.05|11.58|10.18|11.42|10.02|0
1681241100000|2023-04-11 19:25:00|11.46|10.06|11.45|10.05|11.47|10.07|11.35|9.95|0
1681241400000|2023-04-11 19:30:00|11.47|10.07|11.4|10|11.51|10.11|11.36|9.96|0
1681241700000|2023-04-11 19:35:00|11.42|10.02|11.07|9.67|11.42|10.02|11|9.6|0
1681242000000|2023-04-11 19:40:00|11.05|9.65|10.93|9.53|11.1|9.7|10.88|9.48|0
1681242300000|2023-04-11 19:45:00|10.91|9.51|10.66|9.26|10.91|9.51|10.64|9.24|0
1681242600000|2023-04-11 19:50:00|10.57|9.17|10.45|9.05|10.62|9.22|10.31|8.91|0
1681242900000|2023-04-11 19:55:00|10.48|9.08|11.16|9.76|11.16|9.76|10.15|8.75|0
1681243200000|2023-04-11 20:00:00|11.19|9.79|11.26|9.86|11.37|9.97|11.19|9.79|0
1681243500000|2023-04-11 20:05:00|11.28|9.88|11.28|9.88|11.37|9.97|11.25|9.85|0
1681243800000|2023-04-11 20:10:00|11.29|9.89|11.3|9.9|11.37|9.97|11.29|9.89|0
1681244100000|2023-04-11 20:15:00|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1681244400000|2023-04-11 20:20:00|11.42|9.82|11.47|9.87|11.47|9.87|11.41|9.81|0
1681244700000|2023-04-11 20:25:00|11.45|9.85|11.45|9.85|11.47|9.87|11.43|9.83|0
1681245000000|2023-04-11 20:30:00|11.43|9.83|11.45|9.85|11.46|9.86|11.43|9.83|0
1681245300000|2023-04-11 20:35:00|11.41|9.81|11.39|9.79|11.45|9.85|11.39|9.79|0
1681245600000|2023-04-11 20:40:00|11.38|9.78|11.43|9.83|11.45|9.85|11.38|9.78|0
1681245900000|2023-04-11 20:45:00|11.39|9.79|11.34|9.74|11.41|9.81|11.34|9.74|0
1681246200000|2023-04-11 20:50:00|11.32|9.72|11.4|9.8|11.41|9.81|11.32|9.72|0
1681246500000|2023-04-11 20:55:00|11.39|9.79|11.33|9.73|11.39|9.79|11.31|9.71|0
1681246800000|2023-04-11 21:00:00|11.34|9.74|11.33|9.73|11.36|9.76|11.33|9.73|0
1681247100000|2023-04-11 21:05:00|11.34|9.74|11.34|9.74|11.36|9.76|11.33|9.73|0
1681247400000|2023-04-11 21:10:00|11.33|9.73|11.33|9.73|11.33|9.73|11.3|9.7|0
1681247700000|2023-04-11 21:15:00|11.32|9.72|11.3|9.7|11.32|9.72|11.29|9.69|0
1681248000000|2023-04-11 21:20:00|11.32|9.72|11.32|9.72|11.35|9.75|11.3|9.7|0
1681248300000|2023-04-11 21:25:00|11.33|9.73|11.3|9.7|11.33|9.73|11.27|9.67|0
1681248600000|2023-04-11 21:30:00|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1681248900000|2023-04-11 21:35:00|11.29|9.69|11.29|9.69|11.29|9.69|11.29|9.69|0
1681249200000|2023-04-11 21:40:00|11.3|9.7|11.28|9.68|11.3|9.7|11.28|9.68|0
1681249500000|2023-04-11 21:45:00|11.26|9.66|11.27|9.67|11.27|9.67|11.23|9.63|0
1681249800000|2023-04-11 21:50:00|11.26|9.66|11.27|9.67|11.27|9.67|11.25|9.65|0
1681250100000|2023-04-11 21:55:00|11.28|9.68|11.28|9.68|11.29|9.69|11.26|9.66|0
1681250400000|2023-04-11 22:00:00|11.26|9.66|11.3|9.7|11.32|9.72|11.26|9.66|0
1681250700000|2023-04-11 22:05:00|11.32|9.72|11.35|9.75|11.37|9.77|11.32|9.72|0
1681251000000|2023-04-11 22:10:00|11.36|9.76|11.4|9.8|11.44|9.84|11.36|9.76|0
1681251300000|2023-04-11 22:15:00|11.38|9.78|11.37|9.77|11.38|9.78|11.35|9.75|0
1681251600000|2023-04-11 22:20:00|11.35|9.75|11.33|9.73|11.35|9.75|11.31|9.71|0
1681251900000|2023-04-11 22:25:00|11.31|9.71|11.35|9.75|11.35|9.75|11.31|9.71|0
1681252200000|2023-04-11 22:30:00|11.38|9.78|11.35|9.75|11.4|9.8|11.33|9.73|0
1681252500000|2023-04-11 22:35:00|11.34|9.74|11.43|9.83|11.43|9.83|11.34|9.74|0
1681252800000|2023-04-11 22:40:00|11.42|9.82|11.4|9.8|11.42|9.82|11.4|9.8|0
1681253100000|2023-04-11 22:45:00|11.38|9.78|11.33|9.73|11.38|9.78|11.33|9.73|0
1681253400000|2023-04-11 22:50:00|11.35|9.75|11.33|9.73|11.35|9.75|11.29|9.69|0
1681253700000|2023-04-11 22:55:00|11.31|9.71|11.36|9.76|11.36|9.76|11.31|9.71|0
1681254000000|2023-04-11 23:00:00|11.34|9.74|11.34|9.74|11.34|9.74|11.33|9.73|0
1681254300000|2023-04-11 23:05:00|11.35|9.75|11.36|9.76|11.38|9.78|11.33|9.73|0
1681254600000|2023-04-11 23:10:00|11.34|9.74|11.36|9.76|11.38|9.78|11.34|9.74|0
1681254900000|2023-04-11 23:15:00|11.38|9.78|11.36|9.76|11.4|9.8|11.34|9.74|0
1681255200000|2023-04-11 23:20:00|11.38|9.78|11.38|9.78|11.38|9.78|11.36|9.76|0
1681255500000|2023-04-11 23:25:00|11.39|9.79|11.39|9.79|11.41|9.81|11.32|9.72|0
1681255800000|2023-04-11 23:30:00|11.38|9.78|11.36|9.76|11.39|9.79|11.36|9.76|0
1681256100000|2023-04-11 23:35:00|11.34|9.74|11.41|9.81|11.45|9.85|11.34|9.74|0
1681256400000|2023-04-11 23:40:00|11.39|9.79|11.46|9.86|11.48|9.88|11.39|9.79|0
1681256700000|2023-04-11 23:45:00|11.45|9.85|11.44|9.84|11.45|9.85|11.43|9.83|0
1681257000000|2023-04-11 23:50:00|11.46|9.86|11.44|9.84|11.46|9.86|11.43|9.83|0
1681257300000|2023-04-11 23:55:00|11.43|9.83|11.39|9.79|11.44|9.84|11.39|9.79|0
1681257600000|2023-04-12 00:00:00|11.41|9.81|11.44|9.84|11.44|9.84|11.37|9.77|0
1681257900000|2023-04-12 00:05:00|11.46|9.86|11.37|9.77|11.46|9.86|11.34|9.74|0
1681258200000|2023-04-12 00:10:00|11.35|9.75|11.42|9.82|11.44|9.84|11.34|9.74|0
1681258500000|2023-04-12 00:15:00|11.41|9.81|11.34|9.74|11.44|9.84|11.34|9.74|0
1681258800000|2023-04-12 00:20:00|11.27|9.67|11.28|9.68|11.34|9.74|11.23|9.63|0
1681259100000|2023-04-12 00:25:00|11.27|9.67|11.28|9.68|11.28|9.68|11.23|9.63|0
1681259400000|2023-04-12 00:30:00|11.27|9.67|11.33|9.73|11.35|9.75|11.27|9.67|0
1681259700000|2023-04-12 00:35:00|11.32|9.72|11.28|9.68|11.35|9.75|11.28|9.68|0
1681260000000|2023-04-12 00:40:00|11.26|9.66|11.35|9.75|11.35|9.75|11.21|9.61|0
1681260300000|2023-04-12 00:45:00|11.33|9.73|11.33|9.73|11.35|9.75|11.32|9.72|0
1681260600000|2023-04-12 00:50:00|11.32|9.72|11.35|9.75|11.35|9.75|11.32|9.72|0
1681260900000|2023-04-12 00:55:00|11.33|9.73|11.33|9.73|11.33|9.73|11.31|9.71|0
1681261200000|2023-04-12 01:00:00|11.31|9.71|11.4|9.8|11.45|9.85|11.31|9.71|0
1681261500000|2023-04-12 01:05:00|11.38|9.78|11.33|9.73|11.4|9.8|11.33|9.73|0
1681261800000|2023-04-12 01:10:00|11.35|9.75|11.37|9.77|11.38|9.78|11.3|9.7|0
1681262100000|2023-04-12 01:15:00|11.35|9.75|11.31|9.71|11.38|9.78|11.31|9.71|0
1681262400000|2023-04-12 01:20:00|11.33|9.73|11.29|9.69|11.35|9.75|11.28|9.68|0
1681262700000|2023-04-12 01:25:00|11.28|9.68|11.26|9.66|11.29|9.69|11.26|9.66|0
1681263000000|2023-04-12 01:30:00|11.24|9.64|11.24|9.64|11.29|9.69|11.24|9.64|0
1681263300000|2023-04-12 01:35:00|11.28|9.68|11.22|9.62|11.28|9.68|11.14|9.54|0
1681263600000|2023-04-12 01:40:00|11.24|9.64|11.28|9.68|11.28|9.68|11.22|9.62|0
1681263900000|2023-04-12 01:45:00|11.26|9.66|11.26|9.66|11.28|9.68|11.21|9.61|0
1681264200000|2023-04-12 01:50:00|11.24|9.64|11.27|9.67|11.27|9.67|11.24|9.64|0
1681264500000|2023-04-12 01:55:00|11.26|9.66|11.29|9.69|11.29|9.69|11.26|9.66|0
1681264800000|2023-04-12 02:00:00|11.31|9.71|11.31|9.71|11.36|9.76|11.31|9.71|0
1681265100000|2023-04-12 02:05:00|11.33|9.73|11.31|9.71|11.34|9.74|11.31|9.71|0
1681265400000|2023-04-12 02:10:00|11.29|9.69|11.34|9.74|11.34|9.74|11.29|9.69|0
1681265700000|2023-04-12 02:15:00|11.36|9.76|11.36|9.76|11.39|9.79|11.34|9.74|0
1681266000000|2023-04-12 02:20:00|11.38|9.78|11.32|9.72|11.38|9.78|11.31|9.71|0
1681266300000|2023-04-12 02:25:00|11.34|9.74|11.29|9.69|11.34|9.74|11.29|9.69|0
1681266600000|2023-04-12 02:30:00|11.31|9.71|11.29|9.69|11.32|9.72|11.29|9.69|0
1681266900000|2023-04-12 02:35:00|11.3|9.7|11.3|9.7|11.34|9.74|11.3|9.7|0
1681267200000|2023-04-12 02:40:00|11.32|9.72|11.37|9.77|11.37|9.77|11.32|9.72|0
1681267500000|2023-04-12 02:45:00|11.36|9.76|11.3|9.7|11.37|9.77|11.3|9.7|0
1681267800000|2023-04-12 02:50:00|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1681268100000|2023-04-12 02:55:00|11.31|9.71|11.34|9.74|11.34|9.74|11.28|9.68|0
1681268400000|2023-04-12 03:00:00|11.35|9.75|11.3|9.7|11.35|9.75|11.3|9.7|0
1681268700000|2023-04-12 03:05:00|11.32|9.72|11.32|9.72|11.32|9.72|11.3|9.7|0
1681269000000|2023-04-12 03:10:00|11.34|9.74|11.32|9.72|11.34|9.74|11.3|9.7|0
1681269300000|2023-04-12 03:15:00|11.34|9.74|11.3|9.7|11.34|9.74|11.28|9.68|0
1681269600000|2023-04-12 03:20:00|11.32|9.72|11.3|9.7|11.32|9.72|11.28|9.68|0
1681269900000|2023-04-12 03:25:00|11.28|9.68|11.3|9.7|11.32|9.72|11.28|9.68|0
1681270200000|2023-04-12 03:30:00|11.28|9.68|11.28|9.68|11.3|9.7|11.28|9.68|0
1681270500000|2023-04-12 03:35:00|11.3|9.7|11.26|9.66|11.3|9.7|11.26|9.66|0
1681270800000|2023-04-12 03:40:00|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1681271100000|2023-04-12 03:45:00|11.25|9.65|11.23|9.63|11.25|9.65|11.21|9.61|0
1681271400000|2023-04-12 03:50:00|11.21|9.61|11.26|9.66|11.26|9.66|11.21|9.61|0
1681271700000|2023-04-12 03:55:00|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1681272000000|2023-04-12 04:00:00|11.21|9.61|11.23|9.63|11.23|9.63|11.21|9.61|0
1681272300000|2023-04-12 04:05:00|11.21|9.61|11.2|9.6|11.21|9.61|11.19|9.59|0
1681272600000|2023-04-12 04:10:00|11.21|9.61|11.23|9.63|11.24|9.64|11.21|9.61|0
1681272900000|2023-04-12 04:15:00|11.22|9.62|11.24|9.64|11.24|9.64|11.22|9.62|0
1681273200000|2023-04-12 04:20:00|11.26|9.66|11.28|9.68|11.29|9.69|11.26|9.66|0
1681273500000|2023-04-12 04:25:00|11.26|9.66|11.26|9.66|11.28|9.68|11.26|9.66|0
1681273800000|2023-04-12 04:30:00|11.28|9.68|11.26|9.66|11.28|9.68|11.24|9.64|0
1681274100000|2023-04-12 04:35:00|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1681274400000|2023-04-12 04:40:00|11.29|9.69|11.33|9.73|11.34|9.74|11.29|9.69|0
1681274700000|2023-04-12 04:45:00|11.31|9.71|11.27|9.67|11.31|9.71|11.24|9.64|0
1681275000000|2023-04-12 04:50:00|11.26|9.66|11.24|9.64|11.29|9.69|11.24|9.64|0
1681275300000|2023-04-12 04:55:00|11.26|9.66|11.25|9.65|11.26|9.66|11.25|9.65|0
1681275600000|2023-04-12 05:00:00|11.27|9.67|11.29|9.69|11.31|9.71|11.25|9.65|0
1681275900000|2023-04-12 05:05:00|11.27|9.67|11.31|9.71|11.31|9.71|11.27|9.67|0
1681276200000|2023-04-12 05:10:00|11.3|9.7|11.27|9.67|11.32|9.72|11.27|9.67|0
1681276500000|2023-04-12 05:15:00|11.25|9.65|11.27|9.67|11.27|9.67|11.24|9.64|0
1681276800000|2023-04-12 05:20:00|11.29|9.69|11.27|9.67|11.3|9.7|11.27|9.67|0
1681277100000|2023-04-12 05:25:00|11.29|9.69|11.25|9.65|11.3|9.7|11.25|9.65|0
1681277400000|2023-04-12 05:30:00|11.26|9.66|11.27|9.67|11.29|9.69|11.25|9.65|0
1681277700000|2023-04-12 05:35:00|11.29|9.69|11.32|9.72|11.32|9.72|11.27|9.67|0
1681278000000|2023-04-12 05:40:00|11.3|9.7|11.28|9.68|11.32|9.72|11.28|9.68|0
1681278300000|2023-04-12 05:45:00|11.3|9.7|11.32|9.72|11.32|9.72|11.28|9.68|0
1681278600000|2023-04-12 05:50:00|11.3|9.7|11.34|9.74|11.35|9.75|11.28|9.68|0
1681278900000|2023-04-12 05:55:00|11.32|9.72|11.35|9.75|11.35|9.75|11.32|9.72|0
1681279200000|2023-04-12 06:00:00|11.37|9.77|11.3|9.7|11.37|9.77|11.28|9.68|0
1681279500000|2023-04-12 06:05:00|11.2|9.8|11.13|9.73|11.2|9.8|11.13|9.73|0
1681279800000|2023-04-12 06:10:00|11.1|9.7|11.06|9.66|11.11|9.71|11.06|9.66|0
1681280100000|2023-04-12 06:15:00|11.04|9.64|11.03|9.63|11.06|9.66|10.99|9.59|0
1681280400000|2023-04-12 06:20:00|11.01|9.61|11.06|9.66|11.11|9.71|11.01|9.61|0
1681280700000|2023-04-12 06:25:00|11.08|9.68|10.91|9.51|11.08|9.68|10.89|9.49|0
1681281000000|2023-04-12 06:30:00|10.89|9.49|10.96|9.56|10.96|9.56|10.85|9.45|0
1681281300000|2023-04-12 06:35:00|10.97|9.57|10.92|9.52|10.99|9.59|10.92|9.52|0
1681281600000|2023-04-12 06:40:00|10.94|9.54|10.94|9.54|10.94|9.54|10.92|9.52|0
1681281900000|2023-04-12 06:45:00|10.92|9.52|11.01|9.61|11.02|9.62|10.92|9.52|0
1681282200000|2023-04-12 06:50:00|10.99|9.59|10.97|9.57|11.02|9.62|10.97|9.57|0
1681282500000|2023-04-12 06:55:00|10.96|9.56|10.99|9.59|11.01|9.61|10.95|9.55|0
1681282800000|2023-04-12 07:00:00|10.97|9.57|11.02|9.62|11.06|9.66|10.94|9.54|0
1681283100000|2023-04-12 07:05:00|11|9.6|10.99|9.59|11.07|9.67|10.97|9.57|0
1681283400000|2023-04-12 07:10:00|10.97|9.57|10.99|9.59|11.05|9.65|10.92|9.52|0
1681283700000|2023-04-12 07:15:00|11|9.6|11.05|9.65|11.12|9.72|11|9.6|0
1681284000000|2023-04-12 07:20:00|11.04|9.64|11.12|9.72|11.12|9.72|11|9.6|0
1681284300000|2023-04-12 07:25:00|11.14|9.74|11.07|9.67|11.16|9.76|11.04|9.64|0
1681284600000|2023-04-12 07:30:00|11.09|9.69|11.05|9.65|11.17|9.77|11.02|9.62|0
1681284900000|2023-04-12 07:35:00|11.09|9.69|10.99|9.59|11.09|9.69|10.98|9.58|0
1681285200000|2023-04-12 07:40:00|11|9.6|11.12|9.72|11.16|9.76|11|9.6|0
1681285500000|2023-04-12 07:45:00|11.14|9.74|11.22|9.82|11.24|9.84|11.14|9.74|0
1681285800000|2023-04-12 07:50:00|11.24|9.84|11.17|9.77|11.28|9.88|11.17|9.77|0
1681286100000|2023-04-12 07:55:00|11.19|9.79|11.21|9.81|11.22|9.82|11.17|9.77|0
1681286400000|2023-04-12 08:00:00|11.22|9.82|11.27|9.87|11.27|9.87|11.19|9.79|0
1681286700000|2023-04-12 08:05:00|11.29|9.89|11.43|10.03|11.43|10.03|11.27|9.87|0
1681287000000|2023-04-12 08:10:00|11.45|10.05|11.54|10.14|11.56|10.16|11.43|10.03|0
1681287300000|2023-04-12 08:15:00|11.56|10.16|11.5|10.1|11.63|10.23|11.45|10.05|0
1681287600000|2023-04-12 08:20:00|11.52|10.12|11.47|10.07|11.52|10.12|11.41|10.01|0
1681287900000|2023-04-12 08:25:00|11.45|10.05|11.5|10.1|11.54|10.14|11.41|10.01|0
1681288200000|2023-04-12 08:30:00|11.52|10.12|11.45|10.05|11.54|10.14|11.45|10.05|0
1681288500000|2023-04-12 08:35:00|11.43|10.03|11.41|10.01|11.48|10.08|11.39|9.99|0
1681288800000|2023-04-12 08:40:00|11.39|9.99|11.38|9.98|11.41|10.01|11.38|9.98|0
1681289100000|2023-04-12 08:45:00|11.36|9.96|11.38|9.98|11.39|9.99|11.36|9.96|0
1681289400000|2023-04-12 08:50:00|11.36|9.96|11.39|9.99|11.41|10.01|11.36|9.96|0
1681289700000|2023-04-12 08:55:00|11.37|9.97|11.37|9.97|11.41|10.01|11.3|9.9|0
1681290000000|2023-04-12 09:00:00|11.39|9.99|11.36|9.96|11.41|10.01|11.3|9.9|0
1681290300000|2023-04-12 09:05:00|11.37|9.97|11.43|10.03|11.44|10.04|11.32|9.92|0
1681290600000|2023-04-12 09:10:00|11.44|10.04|11.39|9.99|11.46|10.06|11.37|9.97|0
1681290900000|2023-04-12 09:15:00|11.37|9.97|11.32|9.92|11.4|10|11.3|9.9|0
1681291200000|2023-04-12 09:20:00|11.3|9.9|11.37|9.97|11.37|9.97|11.27|9.87|0
1681291500000|2023-04-12 09:25:00|11.39|9.99|11.46|10.06|11.46|10.06|11.37|9.97|0
1681291800000|2023-04-12 09:30:00|11.44|10.04|11.46|10.06|11.48|10.08|11.44|10.04|0
1681292100000|2023-04-12 09:35:00|11.48|10.08|11.46|10.06|11.49|10.09|11.42|10.02|0
1681292400000|2023-04-12 09:40:00|11.44|10.04|11.46|10.06|11.49|10.09|11.42|10.02|0
1681292700000|2023-04-12 09:45:00|11.44|10.04|11.46|10.06|11.49|10.09|11.44|10.04|0
1681293000000|2023-04-12 09:50:00|11.47|10.07|11.58|10.18|11.58|10.18|11.47|10.07|0
1681293300000|2023-04-12 09:55:00|11.62|10.22|11.65|10.25|11.71|10.31|11.6|10.2|0
1681293600000|2023-04-12 10:00:00|11.67|10.27|11.71|10.31|11.72|10.32|11.67|10.27|0
1681293900000|2023-04-12 10:05:00|11.7|10.3|11.8|10.4|11.8|10.4|11.63|10.23|0
1681294200000|2023-04-12 10:10:00|11.81|10.41|11.72|10.32|11.81|10.41|11.72|10.32|0
1681294500000|2023-04-12 10:15:00|11.7|10.3|11.65|10.25|11.72|10.32|11.63|10.23|0
1681294800000|2023-04-12 10:20:00|11.64|10.24|11.65|10.25|11.65|10.25|11.6|10.2|0
1681295100000|2023-04-12 10:25:00|11.63|10.23|11.65|10.25|11.67|10.27|11.61|10.21|0
1681295400000|2023-04-12 10:30:00|11.67|10.27|11.67|10.27|11.68|10.28|11.59|10.19|0
1681295700000|2023-04-12 10:35:00|11.65|10.25|11.63|10.23|11.68|10.28|11.63|10.23|0
1681296000000|2023-04-12 10:40:00|11.65|10.25|11.59|10.19|11.67|10.27|11.56|10.16|0
1681296300000|2023-04-12 10:45:00|11.58|10.18|11.57|10.17|11.59|10.19|11.56|10.16|0
1681296600000|2023-04-12 10:50:00|11.56|10.16|11.54|10.14|11.57|10.17|11.54|10.14|0
1681296900000|2023-04-12 10:55:00|11.52|10.12|11.52|10.12|11.56|10.16|11.49|10.09|0
1681297200000|2023-04-12 11:00:00|11.5|10.1|11.54|10.14|11.56|10.16|11.45|10.05|0
1681297500000|2023-04-12 11:05:00|11.56|10.16|11.54|10.14|11.56|10.16|11.5|10.1|0
1681297800000|2023-04-12 11:10:00|11.53|10.13|11.55|10.15|11.57|10.17|11.5|10.1|0
1681298100000|2023-04-12 11:15:00|11.57|10.17|11.45|10.05|11.59|10.19|11.45|10.05|0
1681298400000|2023-04-12 11:20:00|11.47|10.07|11.41|10.01|11.48|10.08|11.39|9.99|0
1681298700000|2023-04-12 11:25:00|11.39|9.99|11.45|10.05|11.48|10.08|11.39|9.99|0
1681299000000|2023-04-12 11:30:00|11.43|10.03|11.41|10.01|11.46|10.06|11.41|10.01|0
1681299300000|2023-04-12 11:35:00|11.43|10.03|11.45|10.05|11.46|10.06|11.41|10.01|0
1681299600000|2023-04-12 11:40:00|11.46|10.06|11.57|10.17|11.6|10.2|11.43|10.03|0
1681299900000|2023-04-12 11:45:00|11.59|10.19|11.6|10.2|11.6|10.2|11.53|10.13|0
1681300200000|2023-04-12 11:50:00|11.59|10.19|12.05|10.65|12.05|10.65|11.57|10.17|0
1681300500000|2023-04-12 11:55:00|12.03|10.63|12.09|10.69|12.11|10.71|12.02|10.62|0
1681300800000|2023-04-12 12:00:00|12.07|10.67|11.85|10.45|12.09|10.69|11.85|10.45|0
1681301100000|2023-04-12 12:05:00|11.87|10.47|11.76|10.36|11.87|10.47|11.74|10.34|0
1681301400000|2023-04-12 12:10:00|11.72|10.32|11.63|10.23|11.8|10.4|11.62|10.22|0
1681301700000|2023-04-12 12:15:00|11.65|10.25|11.63|10.23|11.65|10.25|11.58|10.18|0
1681302000000|2023-04-12 12:20:00|11.65|10.25|11.74|10.34|11.76|10.36|11.61|10.21|0
1681302300000|2023-04-12 12:25:00|11.72|10.32|12.57|9.29|12.57|10.39|11.55|9.29|0
1681302600000|2023-04-12 12:30:00|12.51|9.25|14.16|10.8|15.12|11.76|12.51|9.25|0
1681302900000|2023-04-12 12:35:00|14.24|10.88|13.96|10.6|14.56|11.2|13.87|10.51|0
1681303200000|2023-04-12 12:40:00|13.97|10.61|13.82|10.46|14.11|10.75|13.78|10.42|0
1681303500000|2023-04-12 12:45:00|13.86|10.5|13.47|10.11|13.88|10.52|13.35|9.99|0
1681303800000|2023-04-12 12:50:00|13.48|10.12|13.52|10.16|13.68|10.32|13.47|10.11|0
1681304100000|2023-04-12 12:55:00|13.54|10.18|13.24|9.88|13.81|10.45|13.24|9.88|0
1681304400000|2023-04-12 13:00:00|13.27|9.91|13.05|9.69|13.33|9.97|13.03|9.67|0
1681304700000|2023-04-12 13:05:00|13.07|9.71|13.08|9.72|13.12|9.76|12.88|9.52|0
1681305000000|2023-04-12 13:10:00|13.07|9.71|13.41|10.05|13.52|10.16|13.07|9.71|0
1681305300000|2023-04-12 13:15:00|13.39|10.03|13.21|9.85|13.42|10.06|13.12|9.76|0
1681305600000|2023-04-12 13:20:00|13.23|9.87|13.12|9.76|13.29|9.93|13.03|9.67|0
1681305900000|2023-04-12 13:25:00|13.08|9.72|13.08|9.72|13.14|9.78|12.9|9.54|0
1681306200000|2023-04-12 13:30:00|13.14|9.78|12.89|9.53|13.15|9.79|12.81|9.47|0
1681306500000|2023-04-12 13:35:00|12.85|9.49|12.87|9.51|13.17|9.81|12.74|9.42|0
1681306800000|2023-04-12 13:40:00|12.89|9.53|12.34|9.12|13|9.64|12.3|9.09|0
1681307100000|2023-04-12 13:45:00|12.39|9.15|11.94|8.82|12.47|9.22|11.55|8.53|0
1681307400000|2023-04-12 13:50:00|11.92|8.81|12.16|8.99|12.2|9.02|11.66|8.62|0
1681307700000|2023-04-12 13:55:00|12.22|9.03|12.06|8.91|12.36|9.14|12|8.87|0
1681308000000|2023-04-12 14:00:00|12.04|8.9|12.42|9.18|12.44|9.2|11.72|8.66|0
1681308300000|2023-04-12 14:05:00|12.44|9.2|12.49|9.23|12.63|9.34|12.22|9.03|0
1681308600000|2023-04-12 14:10:00|12.55|9.27|12.65|9.35|12.8|9.46|12.53|9.26|0
1681308900000|2023-04-12 14:15:00|12.71|9.4|12.42|9.18|12.9|9.54|12.38|9.15|0
1681309200000|2023-04-12 14:20:00|12.46|9.21|12.63|9.33|12.92|9.56|12.46|9.21|0
1681309500000|2023-04-12 14:25:00|12.59|9.3|12.67|9.36|12.78|9.44|12.16|8.98|0
1681309800000|2023-04-12 14:30:00|12.71|9.4|11.89|8.79|12.84|9.49|11.89|8.79|0
1681310100000|2023-04-12 14:35:00|11.81|8.73|11.18|9.78|12.64|10.06|11.08|8.69|0
1681310400000|2023-04-12 14:40:00|11.13|9.73|11.2|9.8|11.57|10.17|11.13|9.73|0
1681310700000|2023-04-12 14:45:00|11.18|9.78|11.35|9.95|11.49|10.09|11.11|9.71|0
1681311000000|2023-04-12 14:50:00|11.32|9.92|11.09|9.69|11.51|10.11|11.09|9.69|0
1681311300000|2023-04-12 14:55:00|11.11|9.71|10.69|9.29|11.11|9.71|10.62|9.22|0
1681311600000|2023-04-12 15:00:00|10.65|9.25|10.59|9.19|10.89|9.49|10.54|9.14|0
1681311900000|2023-04-12 15:05:00|10.54|9.14|10.31|8.91|10.7|9.3|10.24|8.84|0
1681312200000|2023-04-12 15:10:00|10.29|8.89|10.31|8.91|10.37|8.97|10.05|8.65|0
1681312500000|2023-04-12 15:15:00|10.32|8.92|10.39|8.99|10.52|9.12|10.29|8.89|0
1681312800000|2023-04-12 15:20:00|10.4|9|10.73|9.33|10.77|9.37|10.4|9|0
1681313100000|2023-04-12 15:25:00|10.75|9.35|10.92|9.52|10.93|9.53|10.73|9.33|0
1681313400000|2023-04-12 15:30:00|10.93|9.53|10.76|9.36|10.97|9.57|10.7|9.3|0
1681313700000|2023-04-12 15:35:00|10.75|9.35|10.7|9.3|10.83|9.43|10.65|9.25|0
1681314000000|2023-04-12 15:40:00|10.71|9.31|10.98|9.58|10.98|9.58|10.68|9.28|0
1681314300000|2023-04-12 15:45:00|11|9.6|11.21|9.81|11.28|9.88|10.95|9.55|0
1681314600000|2023-04-12 15:50:00|11.22|9.82|11.22|9.82|11.35|9.95|11.1|9.7|0
1681314900000|2023-04-12 15:55:00|11.24|9.84|11.38|9.98|11.47|10.07|11.21|9.81|0
1681315200000|2023-04-12 16:00:00|11.4|10|11.5|10.1|11.61|10.21|11.33|9.93|0
1681315500000|2023-04-12 16:05:00|11.52|10.12|11.28|9.88|11.59|10.19|11.15|9.75|0
1681315800000|2023-04-12 16:10:00|11.26|9.86|11.2|9.8|11.33|9.93|11.17|9.77|0
1681316100000|2023-04-12 16:15:00|11.22|9.82|11.19|9.79|11.31|9.91|11.08|9.68|0
1681316400000|2023-04-12 16:20:00|11.2|9.8|11.15|9.75|11.27|9.87|11.07|9.67|0
1681316700000|2023-04-12 16:25:00|11.17|9.77|11.24|9.84|11.4|10|11.15|9.75|0
1681317000000|2023-04-12 16:30:00|11.26|9.86|11.27|9.87|11.4|10|11.26|9.86|0
1681317300000|2023-04-12 16:35:00|11.24|9.84|11.31|9.91|11.34|9.94|11.18|9.78|0
1681317600000|2023-04-12 16:40:00|11.32|9.92|11.13|9.73|11.34|9.94|11.06|9.66|0
1681317900000|2023-04-12 16:45:00|11.11|9.71|11.29|9.89|11.47|10.07|11.1|9.7|0
1681318200000|2023-04-12 16:50:00|11.32|9.92|11.38|9.98|11.39|9.99|11.15|9.75|0
1681318500000|2023-04-12 16:55:00|11.39|9.99|11.16|9.76|11.55|10.15|11.14|9.74|0
1681318800000|2023-04-12 17:00:00|11.17|9.77|11.09|9.69|11.21|9.81|10.9|9.5|0
1681319100000|2023-04-12 17:05:00|11.07|9.67|11.3|9.9|11.33|9.93|11.05|9.65|0
1681319400000|2023-04-12 17:10:00|11.31|9.91|11.55|10.15|11.58|10.18|11.31|9.91|0
1681319700000|2023-04-12 17:15:00|11.58|10.18|11.35|9.95|11.58|10.18|11.3|9.9|0
1681320000000|2023-04-12 17:20:00|11.33|9.93|11.28|9.88|11.38|9.98|11.17|9.77|0
1681320300000|2023-04-12 17:25:00|11.26|9.86|11.38|9.98|11.47|10.07|11.24|9.84|0
1681320600000|2023-04-12 17:30:00|11.42|10.02|11.51|10.11|11.58|10.18|11.42|10.02|0
1681320900000|2023-04-12 17:35:00|11.49|10.09|11.21|9.81|11.54|10.14|11.17|9.77|0
1681321200000|2023-04-12 17:40:00|11.17|9.77|11.17|9.77|11.29|9.89|11.14|9.74|0
1681321500000|2023-04-12 17:45:00|11.15|9.75|11.13|9.73|11.2|9.8|11.03|9.63|0
1681321800000|2023-04-12 17:50:00|11.12|9.72|11.13|9.73|11.24|9.84|11.1|9.7|0
1681322100000|2023-04-12 17:55:00|11.12|9.72|11.13|9.73|11.2|9.8|11.1|9.7|0
1681322400000|2023-04-12 18:00:00|11.1|9.7|11.31|9.91|11.36|9.96|10.89|9.49|0
1681322700000|2023-04-12 18:05:00|11.27|9.87|10.99|9.59|11.47|10.07|10.91|9.51|0
1681323000000|2023-04-12 18:10:00|10.92|9.52|11.45|10.05|11.47|10.07|10.86|9.46|0
1681323300000|2023-04-12 18:15:00|11.5|10.1|11.47|10.07|11.56|10.16|11.38|9.98|0
1681323600000|2023-04-12 18:20:00|11.45|10.05|11.25|9.85|11.57|10.17|11.22|9.82|0
1681323900000|2023-04-12 18:25:00|11.27|9.87|10.32|8.92|11.27|9.87|10.21|8.81|0
1681324200000|2023-04-12 18:30:00|10.3|8.9|10|8.6|10.3|8.9|9.87|8.47|0
1681324500000|2023-04-12 18:35:00|9.98|8.58|9.84|8.44|10.06|8.66|9.79|8.39|0
1681324800000|2023-04-12 18:40:00|9.81|8.41|10.26|8.86|10.28|8.88|9.78|8.38|0
1681325100000|2023-04-12 18:45:00|10.25|8.85|9.83|8.43|10.36|8.96|9.82|8.42|0
1681325400000|2023-04-12 18:50:00|9.85|8.45|10.07|8.67|10.07|8.67|9.8|8.4|0
1681325700000|2023-04-12 18:55:00|10.05|8.65|10.09|8.69|10.25|8.85|9.99|8.59|0
1681326000000|2023-04-12 19:00:00|10.07|8.67|9.82|8.42|10.34|8.94|9.82|8.42|0
1681326300000|2023-04-12 19:05:00|9.83|8.43|9.93|8.53|10|8.6|9.83|8.43|0
1681326600000|2023-04-12 19:10:00|9.91|8.51|9.57|8.17|9.93|8.53|9.52|8.12|0
1681326900000|2023-04-12 19:15:00|9.54|8.14|9.4|8|9.54|8.14|9.31|7.91|0
1681327200000|2023-04-12 19:20:00|9.39|7.99|9.87|8.47|10.07|8.67|9.19|7.79|0
1681327500000|2023-04-12 19:25:00|9.89|8.49|9.73|8.33|9.93|8.53|9.67|8.27|0
1681327800000|2023-04-12 19:30:00|9.75|8.35|9.9|8.5|10.04|8.64|9.69|8.29|0
1681328100000|2023-04-12 19:35:00|9.91|8.51|10.12|8.72|10.14|8.74|9.89|8.49|0
1681328400000|2023-04-12 19:40:00|10.1|8.7|10.03|8.63|10.14|8.74|9.92|8.52|0
1681328700000|2023-04-12 19:45:00|10.04|8.64|9.84|8.44|10.3|8.9|9.79|8.39|0
1681329000000|2023-04-12 19:50:00|9.75|8.35|9.87|8.47|10.01|8.61|9.75|8.35|0
1681329300000|2023-04-12 19:55:00|9.82|8.42|10.01|8.61|10.01|8.61|9.67|8.27|0
1681329600000|2023-04-12 20:00:00|10.04|8.64|9.98|8.58|10.12|8.72|9.93|8.53|0
1681329900000|2023-04-12 20:05:00|9.99|8.59|9.94|8.54|9.99|8.59|9.93|8.53|0
1681330200000|2023-04-12 20:10:00|9.96|8.56|9.96|8.56|9.98|8.58|9.93|8.53|0
1681330500000|2023-04-12 20:15:00|10.08|8.48|9.95|8.35|10.08|8.48|9.95|8.35|0
1681330800000|2023-04-12 20:20:00|9.93|8.33|9.98|8.38|10|8.4|9.93|8.33|0
1681331100000|2023-04-12 20:25:00|9.97|8.37|9.95|8.35|10.01|8.41|9.93|8.33|0
1681331400000|2023-04-12 20:30:00|9.96|8.36|9.95|8.35|9.96|8.36|9.93|8.33|0
1681331700000|2023-04-12 20:35:00|9.93|8.33|9.98|8.38|9.99|8.39|9.93|8.33|0
1681332000000|2023-04-12 20:40:00|9.96|8.36|9.93|8.33|9.98|8.38|9.93|8.33|0
1681332300000|2023-04-12 20:45:00|9.95|8.35|9.93|8.33|9.98|8.38|9.93|8.33|0
1681332600000|2023-04-12 20:50:00|9.95|8.35|9.93|8.33|9.95|8.35|9.92|8.32|0
1681332900000|2023-04-12 20:55:00|9.95|8.35|9.95|8.35|9.98|8.38|9.93|8.33|0
1681333200000|2023-04-12 21:00:00|9.98|8.38|9.97|8.37|9.99|8.39|9.97|8.37|0
1681333500000|2023-04-12 21:05:00|9.98|8.38|9.97|8.37|9.98|8.38|9.97|8.37|0
1681333800000|2023-04-12 21:10:00|9.96|8.36|9.93|8.33|9.96|8.36|9.93|8.33|0
1681334100000|2023-04-12 21:15:00|9.94|8.34|9.9|8.3|9.94|8.34|9.9|8.3|0
1681334400000|2023-04-12 21:20:00|9.91|8.31|9.91|8.31|9.93|8.33|9.89|8.29|0
1681334700000|2023-04-12 21:25:00|9.92|8.32|9.93|8.33|9.93|8.33|9.91|8.31|0
1681335000000|2023-04-12 21:30:00|9.91|8.31|9.93|8.33|9.93|8.33|9.91|8.31|0
1681335300000|2023-04-12 21:35:00|9.92|8.32|9.93|8.33|9.93|8.33|9.92|8.32|0
1681335600000|2023-04-12 21:40:00|9.92|8.32|9.92|8.32|9.93|8.33|9.92|8.32|0
1681335900000|2023-04-12 21:45:00|9.93|8.33|9.92|8.32|9.93|8.33|9.9|8.3|0
1681336200000|2023-04-12 21:50:00|9.91|8.31|9.92|8.32|9.93|8.33|9.91|8.31|0
1681336500000|2023-04-12 21:55:00|9.93|8.33|9.94|8.34|9.95|8.35|9.93|8.33|0
1681336800000|2023-04-12 22:00:00|9.96|8.36|9.88|8.28|9.99|8.39|9.88|8.28|0
1681337100000|2023-04-12 22:05:00|9.89|8.29|9.86|8.26|9.91|8.31|9.83|8.23|0
1681337400000|2023-04-12 22:10:00|9.85|8.25|9.89|8.29|9.91|8.31|9.83|8.23|0
1681337700000|2023-04-12 22:15:00|9.88|8.28|9.84|8.24|9.89|8.29|9.83|8.23|0
1681338000000|2023-04-12 22:20:00|9.83|8.23|9.85|8.25|9.85|8.25|9.83|8.23|0
1681338300000|2023-04-12 22:25:00|9.84|8.24|9.85|8.25|9.85|8.25|9.83|8.23|0
1681338600000|2023-04-12 22:30:00|9.83|8.23|9.78|8.18|9.83|8.23|9.77|8.17|0
1681338900000|2023-04-12 22:35:00|9.8|8.2|9.8|8.2|9.81|8.21|9.8|8.2|0
1681339200000|2023-04-12 22:40:00|9.78|8.18|9.66|8.06|9.78|8.18|9.66|8.06|0
1681339500000|2023-04-12 22:45:00|9.65|8.05|9.63|8.03|9.66|8.06|9.62|8.02|0
1681339800000|2023-04-12 22:50:00|9.65|8.05|9.65|8.05|9.68|8.08|9.62|8.02|0
1681340100000|2023-04-12 22:55:00|9.63|8.03|9.66|8.06|9.66|8.06|9.63|8.03|0
1681340400000|2023-04-12 23:00:00|9.68|8.08|9.74|8.14|9.75|8.15|9.66|8.06|0
1681340700000|2023-04-12 23:05:00|9.72|8.12|9.66|8.06|9.74|8.14|9.63|8.03|0
1681341000000|2023-04-12 23:10:00|9.64|8.04|9.69|8.09|9.73|8.13|9.63|8.03|0
1681341300000|2023-04-12 23:15:00|9.7|8.1|9.66|8.06|9.7|8.1|9.66|8.06|0
1681341600000|2023-04-12 23:20:00|9.67|8.07|9.76|8.16|9.78|8.18|9.67|8.07|0
1681341900000|2023-04-12 23:25:00|9.75|8.15|9.72|8.12|9.76|8.16|9.72|8.12|0
1681342200000|2023-04-12 23:30:00|9.73|8.13|9.7|8.1|9.79|8.19|9.7|8.1|0
1681342500000|2023-04-12 23:35:00|9.72|8.12|9.69|8.09|9.74|8.14|9.69|8.09|0
1681342800000|2023-04-12 23:40:00|9.67|8.07|9.67|8.07|9.7|8.1|9.63|8.03|0
1681343100000|2023-04-12 23:45:00|9.69|8.09|9.7|8.1|9.7|8.1|9.64|8.04|0
1681343400000|2023-04-12 23:50:00|9.69|8.09|9.69|8.09|9.7|8.1|9.68|8.08|0
1681343700000|2023-04-12 23:55:00|9.68|8.08|9.59|7.99|9.69|8.09|9.53|7.93|0
1681344000000|2023-04-13 00:00:00|9.61|8.01|9.62|8.02|9.64|8.04|9.58|7.98|0
1681344300000|2023-04-13 00:05:00|9.64|8.04|9.68|8.08|9.71|8.11|9.64|8.04|0
1681344600000|2023-04-13 00:10:00|9.7|8.1|9.7|8.1|9.71|8.11|9.67|8.07|0
1681344900000|2023-04-13 00:15:00|9.71|8.11|9.68|8.08|9.71|8.11|9.62|8.02|0
1681345200000|2023-04-13 00:20:00|9.67|8.07|9.73|8.13|9.73|8.13|9.67|8.07|0
1681345500000|2023-04-13 00:25:00|9.71|8.11|9.73|8.13|9.76|8.16|9.71|8.11|0
1681345800000|2023-04-13 00:30:00|9.74|8.14|9.8|8.2|9.8|8.2|9.74|8.14|0
1681346100000|2023-04-13 00:35:00|9.79|8.19|9.89|8.29|9.89|8.29|9.79|8.19|0
1681346400000|2023-04-13 00:40:00|9.91|8.31|9.85|8.25|9.93|8.33|9.83|8.23|0
1681346700000|2023-04-13 00:45:00|9.83|8.23|9.82|8.22|9.85|8.25|9.79|8.19|0
1681347000000|2023-04-13 00:50:00|9.8|8.2|9.8|8.2|9.83|8.23|9.74|8.14|0
1681347300000|2023-04-13 00:55:00|9.82|8.22|9.91|8.31|9.91|8.31|9.82|8.22|0
1681347600000|2023-04-13 01:00:00|9.92|8.32|9.91|8.31|9.95|8.35|9.89|8.29|0
1681347900000|2023-04-13 01:05:00|9.92|8.32|9.86|8.26|9.94|8.34|9.83|8.23|0
1681348200000|2023-04-13 01:10:00|9.88|8.28|9.85|8.25|9.89|8.29|9.83|8.23|0
1681348500000|2023-04-13 01:15:00|9.86|8.26|9.83|8.23|9.86|8.26|9.8|8.2|0
1681348800000|2023-04-13 01:20:00|9.84|8.24|9.86|8.26|9.86|8.26|9.81|8.21|0
1681349100000|2023-04-13 01:25:00|9.84|8.24|9.87|8.27|9.89|8.29|9.84|8.24|0
1681349400000|2023-04-13 01:30:00|9.86|8.26|9.89|8.29|9.9|8.3|9.83|8.23|0
1681349700000|2023-04-13 01:35:00|9.87|8.27|9.97|8.37|10|8.4|9.81|8.21|0
1681350000000|2023-04-13 01:40:00|9.98|8.38|9.97|8.37|10.01|8.41|9.93|8.33|0
1681350300000|2023-04-13 01:45:00|9.95|8.35|9.93|8.33|9.97|8.37|9.93|8.33|0
1681350600000|2023-04-13 01:50:00|9.95|8.35|10.03|8.43|10.03|8.43|9.93|8.33|0
1681350900000|2023-04-13 01:55:00|10.04|8.44|10.03|8.43|10.04|8.44|9.98|8.38|0
1681351200000|2023-04-13 02:00:00|10.04|8.44|10.03|8.43|10.04|8.44|10.01|8.41|0
1681351500000|2023-04-13 02:05:00|10.01|8.41|10.1|8.5|10.1|8.5|10.01|8.41|0
1681351800000|2023-04-13 02:10:00|10.12|8.52|10.15|8.55|10.15|8.55|10.09|8.49|0
1681352100000|2023-04-13 02:15:00|10.13|8.53|10.12|8.52|10.13|8.53|10.1|8.5|0
1681352400000|2023-04-13 02:20:00|10.13|8.53|10.18|8.58|10.18|8.58|10.12|8.52|0
1681352700000|2023-04-13 02:25:00|10.16|8.56|10.2|8.6|10.21|8.61|10.15|8.55|0
1681353000000|2023-04-13 02:30:00|10.21|8.61|10.15|8.55|10.21|8.61|10.15|8.55|0
1681353300000|2023-04-13 02:35:00|10.16|8.56|10.23|8.63|10.26|8.66|10.15|8.55|0
1681353600000|2023-04-13 02:40:00|10.24|8.64|10.21|8.61|10.24|8.64|10.19|8.59|0
1681353900000|2023-04-13 02:45:00|10.19|8.59|10.21|8.61|10.23|8.63|10.19|8.59|0
1681354200000|2023-04-13 02:50:00|10.19|8.59|10.16|8.56|10.21|8.61|10.15|8.55|0
1681354500000|2023-04-13 02:55:00|10.15|8.55|10.15|8.55|10.18|8.58|10.13|8.53|0
1681354800000|2023-04-13 03:00:00|10.16|8.56|10.18|8.58|10.19|8.59|10.15|8.55|0
1681355100000|2023-04-13 03:05:00|10.19|8.59|10.16|8.56|10.19|8.59|10.16|8.56|0
1681355400000|2023-04-13 03:10:00|10.18|8.58|10.26|8.66|10.29|8.69|10.18|8.58|0
1681355700000|2023-04-13 03:15:00|10.27|8.67|10.21|8.61|10.27|8.67|10.19|8.59|0
1681356000000|2023-04-13 03:20:00|10.22|8.62|10.27|8.67|10.27|8.67|10.21|8.61|0
1681356300000|2023-04-13 03:25:00|10.29|8.69|10.24|8.64|10.29|8.69|10.23|8.63|0
1681356600000|2023-04-13 03:30:00|10.25|8.65|10.24|8.64|10.25|8.65|10.22|8.62|0
1681356900000|2023-04-13 03:35:00|10.25|8.65|10.24|8.64|10.25|8.65|10.22|8.62|0
1681357200000|2023-04-13 03:40:00|10.25|8.65|10.24|8.64|10.25|8.65|10.22|8.62|0
1681357500000|2023-04-13 03:45:00|10.22|8.62|10.2|8.6|10.23|8.63|10.2|8.6|0
1681357800000|2023-04-13 03:50:00|10.19|8.59|10.22|8.62|10.22|8.62|10.19|8.59|0
1681358100000|2023-04-13 03:55:00|10.24|8.64|10.22|8.62|10.24|8.64|10.22|8.62|0
1681358400000|2023-04-13 04:00:00|10.23|8.63|10.2|8.6|10.23|8.63|10.2|8.6|0
1681358700000|2023-04-13 04:05:00|10.19|8.59|10.23|8.63|10.25|8.65|10.19|8.59|0
1681359000000|2023-04-13 04:10:00|10.25|8.65|10.25|8.65|10.28|8.68|10.23|8.63|0
1681359300000|2023-04-13 04:15:00|10.24|8.64|10.26|8.66|10.26|8.66|10.23|8.63|0
1681359600000|2023-04-13 04:20:00|10.25|8.65|10.25|8.65|10.25|8.65|10.22|8.62|0
1681359900000|2023-04-13 04:25:00|10.23|8.63|10.23|8.63|10.25|8.65|10.22|8.62|0
1681360200000|2023-04-13 04:30:00|10.25|8.65|10.28|8.68|10.31|8.71|10.25|8.65|0
1681360500000|2023-04-13 04:35:00|10.26|8.66|10.25|8.65|10.28|8.68|10.23|8.63|0
1681360800000|2023-04-13 04:40:00|10.23|8.63|10.25|8.65|10.26|8.66|10.23|8.63|0
1681361100000|2023-04-13 04:45:00|10.26|8.66|10.28|8.68|10.29|8.69|10.25|8.65|0
1681361400000|2023-04-13 04:50:00|10.26|8.66|10.28|8.68|10.28|8.68|10.25|8.65|0
1681361700000|2023-04-13 04:55:00|10.26|8.66|10.31|8.71|10.31|8.71|10.26|8.66|0
1681362000000|2023-04-13 05:00:00|10.32|8.72|10.31|8.71|10.34|8.74|10.29|8.69|0
1681362300000|2023-04-13 05:05:00|10.29|8.69|10.34|8.74|10.34|8.74|10.29|8.69|0
1681362600000|2023-04-13 05:10:00|10.36|8.76|10.31|8.71|10.39|8.79|10.31|8.71|0
1681362900000|2023-04-13 05:15:00|10.32|8.72|10.29|8.69|10.32|8.72|10.27|8.67|0
1681363200000|2023-04-13 05:20:00|10.31|8.71|10.31|8.71|10.34|8.74|10.31|8.71|0
1681363500000|2023-04-13 05:25:00|10.29|8.69|10.24|8.64|10.31|8.71|10.23|8.63|0
1681363800000|2023-04-13 05:30:00|10.23|8.63|10.24|8.64|10.26|8.66|10.23|8.63|0
1681364100000|2023-04-13 05:35:00|10.26|8.66|10.19|8.59|10.26|8.66|10.18|8.58|0
1681364400000|2023-04-13 05:40:00|10.18|8.58|10.21|8.61|10.22|8.62|10.18|8.58|0
1681364700000|2023-04-13 05:45:00|10.19|8.59|10.18|8.58|10.22|8.62|10.18|8.58|0
1681365000000|2023-04-13 05:50:00|10.16|8.56|10.21|8.61|10.21|8.61|10.13|8.53|0
1681365300000|2023-04-13 05:55:00|10.19|8.59|10.24|8.64|10.24|8.64|10.19|8.59|0
1681365600000|2023-04-13 06:00:00|10.25|8.65|10.29|8.69|10.38|8.78|10.19|8.59|0
1681365900000|2023-04-13 06:05:00|10.19|8.79|10.2|8.8|10.22|8.82|10.15|8.75|0
1681366200000|2023-04-13 06:10:00|10.19|8.79|10.22|8.82|10.25|8.85|10.15|8.75|0
1681366500000|2023-04-13 06:15:00|10.23|8.83|10.26|8.86|10.3|8.9|10.22|8.82|0
1681366800000|2023-04-13 06:20:00|10.28|8.88|10.2|8.8|10.28|8.88|10.18|8.78|0
1681367100000|2023-04-13 06:25:00|10.18|8.78|10.23|8.83|10.23|8.83|10.18|8.78|0
1681367400000|2023-04-13 06:30:00|10.25|8.85|10.3|8.9|10.34|8.94|10.25|8.85|0
1681367700000|2023-04-13 06:35:00|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1681368000000|2023-04-13 06:40:00|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1681368300000|2023-04-13 06:45:00|10.36|8.96|10.49|9.09|10.5|9.1|10.36|8.96|0
1681368600000|2023-04-13 06:50:00|10.47|9.07|10.54|9.14|10.59|9.19|10.47|9.07|0
1681368900000|2023-04-13 06:55:00|10.52|9.12|10.27|8.87|10.66|9.26|10.25|8.85|0
1681369200000|2023-04-13 07:00:00|10.28|8.88|10.2|8.8|10.3|8.9|10.15|8.75|0
1681369500000|2023-04-13 07:05:00|10.22|8.82|10.31|8.91|10.33|8.93|10.2|8.8|0
1681369800000|2023-04-13 07:10:00|10.33|8.93|10.3|8.9|10.33|8.93|10.22|8.82|0
1681370100000|2023-04-13 07:15:00|10.31|8.91|10.33|8.93|10.36|8.96|10.22|8.82|0
1681370400000|2023-04-13 07:20:00|10.35|8.95|10.28|8.88|10.36|8.96|10.23|8.83|0
1681370700000|2023-04-13 07:25:00|10.26|8.86|10.39|8.99|10.44|9.04|10.26|8.86|0
1681371000000|2023-04-13 07:30:00|10.41|9.01|10.44|9.04|10.48|9.08|10.38|8.98|0
1681371300000|2023-04-13 07:35:00|10.46|9.06|10.33|8.93|10.48|9.08|10.33|8.93|0
1681371600000|2023-04-13 07:40:00|10.34|8.94|10.26|8.86|10.38|8.98|10.25|8.85|0
1681371900000|2023-04-13 07:45:00|10.28|8.88|10.25|8.85|10.36|8.96|10.25|8.85|0
1681372200000|2023-04-13 07:50:00|10.26|8.86|10.17|8.77|10.28|8.88|10.17|8.77|0
1681372500000|2023-04-13 07:55:00|10.18|8.78|10.2|8.8|10.26|8.86|10.18|8.78|0
1681372800000|2023-04-13 08:00:00|10.18|8.78|10.39|8.99|10.42|9.02|10.18|8.78|0
1681373100000|2023-04-13 08:05:00|10.41|9.01|10.24|8.84|10.44|9.04|10.24|8.84|0
1681373400000|2023-04-13 08:10:00|10.26|8.86|10.12|8.72|10.28|8.88|10.12|8.72|0
1681373700000|2023-04-13 08:15:00|10.13|8.73|10.05|8.65|10.13|8.73|10.02|8.62|0
1681374000000|2023-04-13 08:20:00|10.07|8.67|10.04|8.64|10.08|8.68|9.99|8.59|0
1681374300000|2023-04-13 08:25:00|10.05|8.65|10.05|8.65|10.13|8.73|9.99|8.59|0
1681374600000|2023-04-13 08:30:00|10.03|8.63|10.03|8.63|10.08|8.68|10.02|8.62|0
1681374900000|2023-04-13 08:35:00|10.02|8.62|10.08|8.68|10.13|8.73|9.97|8.57|0
1681375200000|2023-04-13 08:40:00|10.07|8.67|10.02|8.62|10.1|8.7|9.99|8.59|0
1681375500000|2023-04-13 08:45:00|10.03|8.63|10.02|8.62|10.06|8.66|9.99|8.59|0
1681375800000|2023-04-13 08:50:00|10|8.6|10.06|8.66|10.08|8.68|9.99|8.59|0
1681376100000|2023-04-13 08:55:00|10.05|8.65|10|8.6|10.06|8.66|9.92|8.52|0
1681376400000|2023-04-13 09:00:00|10.02|8.62|9.95|8.55|10.02|8.62|9.92|8.52|0
1681376700000|2023-04-13 09:05:00|9.97|8.57|9.94|8.54|9.98|8.58|9.91|8.51|0
1681377000000|2023-04-13 09:10:00|9.96|8.56|10.1|8.7|10.1|8.7|9.96|8.56|0
1681377300000|2023-04-13 09:15:00|10.09|8.69|10.23|8.83|10.23|8.83|10.07|8.67|0
1681377600000|2023-04-13 09:20:00|10.24|8.84|10.39|8.99|10.44|9.04|10.24|8.84|0
1681377900000|2023-04-13 09:25:00|10.37|8.97|10.31|8.91|10.39|8.99|10.29|8.89|0
1681378200000|2023-04-13 09:30:00|10.32|8.92|10.19|8.79|10.34|8.94|10.19|8.79|0
1681378500000|2023-04-13 09:35:00|10.21|8.81|10.2|8.8|10.26|8.86|10.18|8.78|0
1681378800000|2023-04-13 09:40:00|10.19|8.79|10.14|8.74|10.22|8.82|10.11|8.71|0
1681379100000|2023-04-13 09:45:00|10.12|8.72|10.14|8.74|10.15|8.75|10.11|8.71|0
1681379400000|2023-04-13 09:50:00|10.12|8.72|10.15|8.75|10.15|8.75|10.12|8.72|0
1681379700000|2023-04-13 09:55:00|10.19|8.79|10.2|8.8|10.23|8.83|10.17|8.77|0
1681380000000|2023-04-13 10:00:00|10.19|8.79|10.12|8.72|10.2|8.8|10.12|8.72|0
1681380300000|2023-04-13 10:05:00|10.14|8.74|10.09|8.69|10.17|8.77|10.07|8.67|0
1681380600000|2023-04-13 10:10:00|10.07|8.67|9.91|8.51|10.07|8.67|9.91|8.51|0
1681380900000|2023-04-13 10:15:00|9.93|8.53|9.84|8.44|9.93|8.53|9.84|8.44|0
1681381200000|2023-04-13 10:20:00|9.81|8.41|9.79|8.39|9.85|8.45|9.77|8.37|0
1681381500000|2023-04-13 10:25:00|9.77|8.37|9.84|8.44|9.87|8.47|9.76|8.36|0
1681381800000|2023-04-13 10:30:00|9.85|8.45|9.87|8.47|9.93|8.53|9.84|8.44|0
1681382100000|2023-04-13 10:35:00|9.85|8.45|9.9|8.5|9.9|8.5|9.8|8.4|0
1681382400000|2023-04-13 10:40:00|9.91|8.51|9.88|8.48|9.93|8.53|9.88|8.48|0
1681382700000|2023-04-13 10:45:00|9.9|8.5|9.88|8.48|9.93|8.53|9.88|8.48|0
1681383000000|2023-04-13 10:50:00|9.86|8.46|9.82|8.42|9.88|8.48|9.8|8.4|0
1681383300000|2023-04-13 10:55:00|9.81|8.41|9.91|8.51|9.93|8.53|9.81|8.41|0
1681383600000|2023-04-13 11:00:00|9.89|8.49|9.91|8.51|9.93|8.53|9.89|8.49|0
1681383900000|2023-04-13 11:05:00|9.89|8.49|9.92|8.52|9.93|8.53|9.85|8.45|0
1681384200000|2023-04-13 11:10:00|9.93|8.53|10.03|8.63|10.03|8.63|9.91|8.51|0
1681384500000|2023-04-13 11:15:00|10.05|8.65|10.03|8.63|10.08|8.68|10.03|8.63|0
1681384800000|2023-04-13 11:20:00|10.02|8.62|9.95|8.55|10.02|8.62|9.85|8.45|0
1681385100000|2023-04-13 11:25:00|9.93|8.53|9.95|8.55|10.01|8.61|9.93|8.53|0
1681385400000|2023-04-13 11:30:00|9.93|8.53|10.06|8.66|10.1|8.7|9.93|8.53|0
1681385700000|2023-04-13 11:35:00|10.07|8.67|9.96|8.56|10.07|8.67|9.95|8.55|0
1681386000000|2023-04-13 11:40:00|9.94|8.54|9.88|8.48|9.96|8.56|9.87|8.47|0
1681386300000|2023-04-13 11:45:00|9.87|8.47|9.9|8.5|9.91|8.51|9.83|8.43|0
1681386600000|2023-04-13 11:50:00|9.88|8.48|9.86|8.46|9.96|8.56|9.85|8.45|0
1681386900000|2023-04-13 11:55:00|9.83|8.43|9.69|8.29|9.83|8.43|9.65|8.25|0
1681387200000|2023-04-13 12:00:00|9.71|8.31|9.69|8.29|9.71|8.31|9.62|8.22|0
1681387500000|2023-04-13 12:05:00|9.68|8.28|9.83|8.43|9.86|8.46|9.68|8.28|0
1681387800000|2023-04-13 12:10:00|9.86|8.46|9.79|8.39|9.86|8.46|9.79|8.39|0
1681388100000|2023-04-13 12:15:00|9.77|8.37|9.91|8.51|9.93|8.53|9.77|8.37|0
1681388400000|2023-04-13 12:20:00|9.89|8.49|9.96|8.56|9.96|8.56|9.89|8.49|0
1681388700000|2023-04-13 12:25:00|9.94|8.54|9.99|8.59|10.01|8.61|9.91|8.51|0
1681389000000|2023-04-13 12:30:00|9.82|8.42|10.35|8.95|10.72|9.32|9.82|8.42|0
1681389300000|2023-04-13 12:35:00|10.34|8.94|10.2|8.8|10.41|9.01|10.12|8.72|0
1681389600000|2023-04-13 12:40:00|10.19|8.79|10.39|8.99|10.41|9.01|10.17|8.77|0
1681389900000|2023-04-13 12:45:00|10.38|8.98|10.64|9.24|10.79|9.39|10.38|8.98|0
1681390200000|2023-04-13 12:50:00|10.66|9.26|10.67|9.27|10.71|9.31|10.43|9.03|0
1681390500000|2023-04-13 12:55:00|10.71|9.31|10.64|9.24|10.76|9.36|10.51|9.11|0
1681390800000|2023-04-13 13:00:00|10.66|9.26|10.33|8.93|10.77|9.37|10.33|8.93|0
1681391100000|2023-04-13 13:05:00|10.32|8.92|10.34|8.94|10.39|8.99|10.23|8.83|0
1681391400000|2023-04-13 13:10:00|10.32|8.92|10.16|8.76|10.32|8.92|10.11|8.71|0
1681391700000|2023-04-13 13:15:00|10.15|8.75|10.07|8.67|10.15|8.75|10.05|8.65|0
1681392000000|2023-04-13 13:20:00|10.08|8.68|10|8.6|10.13|8.73|10|8.6|0
1681392300000|2023-04-13 13:25:00|10.02|8.62|10.08|8.68|10.14|8.74|9.99|8.59|0
1681392600000|2023-04-13 13:30:00|10.06|8.66|10.13|8.73|10.19|8.79|10|8.6|0
1681392900000|2023-04-13 13:35:00|10.16|8.76|10|8.6|10.18|8.78|9.73|8.33|0
1681393200000|2023-04-13 13:40:00|9.98|8.58|10.02|8.62|10.21|8.81|9.84|8.44|0
1681393500000|2023-04-13 13:45:00|10.09|8.69|10.14|8.74|10.17|8.77|9.95|8.55|0
1681393800000|2023-04-13 13:50:00|10.16|8.76|9.97|8.57|10.24|8.84|9.83|8.43|0
1681394100000|2023-04-13 13:55:00|9.94|8.54|10|8.6|10.14|8.74|9.76|8.36|0
1681394400000|2023-04-13 14:00:00|10.01|8.61|10.12|8.72|10.12|8.72|9.89|8.49|0
1681394700000|2023-04-13 14:05:00|10.11|8.71|10.35|8.95|10.43|9.03|10.11|8.71|0
1681395000000|2023-04-13 14:10:00|10.37|8.97|10.4|9|10.45|9.05|10.06|8.66|0
1681395300000|2023-04-13 14:15:00|10.43|9.03|10.7|9.3|10.77|9.37|10.43|9.03|0
1681395600000|2023-04-13 14:20:00|10.68|9.28|10.66|9.26|10.71|9.31|10.46|9.06|0
1681395900000|2023-04-13 14:25:00|10.68|9.28|10.71|9.31|10.8|9.4|10.58|9.18|0
1681396200000|2023-04-13 14:30:00|10.75|9.35|10.75|9.35|10.8|9.4|10.4|9|0
1681396500000|2023-04-13 14:35:00|10.78|9.38|10.56|9.16|10.78|9.38|10.56|9.16|0
1681396800000|2023-04-13 14:40:00|10.58|9.18|10.44|9.04|10.58|9.18|10.31|8.91|0
1681397100000|2023-04-13 14:45:00|10.46|9.06|10.41|9.01|10.48|9.08|10.31|8.91|0
1681397400000|2023-04-13 14:50:00|10.43|9.03|10.64|9.24|10.71|9.31|10.43|9.03|0
1681397700000|2023-04-13 14:55:00|10.63|9.23|10.41|9.01|10.69|9.29|10.38|8.98|0
1681398000000|2023-04-13 15:00:00|10.46|9.06|10.69|9.29|10.73|9.33|10.44|9.04|0
1681398300000|2023-04-13 15:05:00|10.71|9.31|10.64|9.24|10.78|9.38|10.56|9.16|0
1681398600000|2023-04-13 15:10:00|10.66|9.26|10.57|9.17|10.69|9.29|10.47|9.07|0
1681398900000|2023-04-13 15:15:00|10.59|9.19|10.52|9.12|10.6|9.2|10.46|9.06|0
1681399200000|2023-04-13 15:20:00|10.54|9.14|10.66|9.26|10.71|9.31|10.51|9.11|0
1681399500000|2023-04-13 15:25:00|10.67|9.27|10.77|9.37|10.77|9.37|10.59|9.19|0
1681399800000|2023-04-13 15:30:00|10.74|9.34|10.64|9.24|10.79|9.39|10.64|9.24|0
1681400100000|2023-04-13 15:35:00|10.66|9.26|10.82|9.42|10.89|9.49|10.66|9.26|0
1681400400000|2023-04-13 15:40:00|10.84|9.44|10.82|9.42|10.94|9.54|10.79|9.39|0
1681400700000|2023-04-13 15:45:00|10.84|9.44|10.72|9.32|10.88|9.48|10.69|9.29|0
1681401000000|2023-04-13 15:50:00|10.7|9.3|10.52|9.12|10.7|9.3|10.47|9.07|0
1681401300000|2023-04-13 15:55:00|10.54|9.14|10.87|9.47|10.91|9.51|10.47|9.07|0
1681401600000|2023-04-13 16:00:00|10.91|9.51|10.93|9.53|11.01|9.61|10.87|9.47|0
1681401900000|2023-04-13 16:05:00|10.91|9.51|10.92|9.52|11.13|9.73|10.89|9.49|0
1681402200000|2023-04-13 16:10:00|10.91|9.51|10.91|9.51|11.03|9.63|10.87|9.47|0
1681402500000|2023-04-13 16:15:00|10.89|9.49|11.1|9.7|11.17|9.77|10.89|9.49|0
1681402800000|2023-04-13 16:20:00|11.11|9.71|11.18|9.78|11.26|9.86|11.08|9.68|0
1681403100000|2023-04-13 16:25:00|11.17|9.77|11.2|9.8|11.24|9.84|11.08|9.68|0
1681403400000|2023-04-13 16:30:00|11.22|9.82|11.18|9.78|11.24|9.84|11.13|9.73|0
1681403700000|2023-04-13 16:35:00|11.17|9.77|11.15|9.75|11.2|9.8|11.06|9.66|0
1681404000000|2023-04-13 16:40:00|11.17|9.77|11.13|9.73|11.18|9.78|11.03|9.63|0
1681404300000|2023-04-13 16:45:00|11.15|9.75|11.16|9.76|11.18|9.78|11.08|9.68|0
1681404600000|2023-04-13 16:50:00|11.18|9.78|11.15|9.75|11.25|9.85|11.11|9.71|0
1681404900000|2023-04-13 16:55:00|11.13|9.73|11.47|10.07|11.47|10.07|11.09|9.69|0
1681405200000|2023-04-13 17:00:00|11.49|10.09|11.09|9.69|11.49|10.09|10.77|9.37|0
1681405500000|2023-04-13 17:05:00|11.07|9.67|13.24|11.84|13.85|12.45|11.05|9.65|0
1681405800000|2023-04-13 17:10:00|13.26|11.86|13.52|12.12|13.64|12.24|13.26|11.86|0
1681406100000|2023-04-13 17:15:00|13.54|12.14|13.6|12.2|13.66|12.26|13.48|12.08|0
1681406400000|2023-04-13 17:20:00|13.62|12.22|13.6|12.2|13.68|12.28|13.5|12.1|0
1681406700000|2023-04-13 17:25:00|13.58|12.18|13.52|12.12|13.64|12.24|13.48|12.08|0
1681407000000|2023-04-13 17:30:00|13.56|12.16|13.5|12.1|13.58|12.18|13.42|12.02|0
1681407300000|2023-04-13 17:35:00|13.48|12.08|13.68|12.28|13.7|12.3|13.44|12.04|0
1681407600000|2023-04-13 17:40:00|13.66|12.26|13.96|12.56|14.03|12.63|13.64|12.24|0
1681407900000|2023-04-13 17:45:00|13.99|12.59|14.05|12.65|14.07|12.67|13.96|12.56|0
1681408200000|2023-04-13 17:50:00|14.07|12.67|14.19|12.79|14.26|12.86|14.01|12.61|0
1681408500000|2023-04-13 17:55:00|14.17|12.77|14.15|12.75|14.24|12.84|14.09|12.69|0
1681408800000|2023-04-13 18:00:00|14.17|12.77|14.2|12.8|14.47|13.07|14.07|12.67|0
1681409100000|2023-04-13 18:05:00|14.22|12.82|14.34|12.94|14.34|12.94|14.22|12.82|0
1681409400000|2023-04-13 18:10:00|14.32|12.92|14.47|13.07|14.51|13.11|14.32|12.92|0
1681409700000|2023-04-13 18:15:00|14.49|13.09|14.72|13.32|14.79|13.38|14.49|13.09|0
1681410000000|2023-04-13 18:20:00|14.69|13.29|14.63|13.23|14.79|13.38|14.54|13.14|0
1681410300000|2023-04-13 18:25:00|14.65|13.25|14.54|13.14|14.65|13.25|14.54|13.14|0
1681410600000|2023-04-13 18:30:00|14.56|13.16|14.5|13.1|14.65|13.25|14.5|13.1|0
1681410900000|2023-04-13 18:35:00|14.48|13.08|14.56|13.16|14.67|13.27|14.39|12.99|0
1681411200000|2023-04-13 18:40:00|14.54|13.14|14.78|13.37|14.81|13.4|14.5|13.1|0
1681411500000|2023-04-13 18:45:00|14.81|13.4|14.52|13.12|14.83|13.42|14.48|13.08|0
1681411800000|2023-04-13 18:50:00|14.54|13.14|14.63|13.23|14.63|13.23|14.41|13.01|0
1681412100000|2023-04-13 18:55:00|14.65|13.25|14.69|13.29|14.78|13.37|14.58|13.18|0
1681412400000|2023-04-13 19:00:00|14.76|13.35|14.73|13.33|14.8|13.39|14.6|13.2|0
1681412700000|2023-04-13 19:05:00|14.76|13.35|14.69|13.29|14.8|13.39|14.52|13.12|0
1681413000000|2023-04-13 19:10:00|14.71|13.31|14.52|13.12|14.76|13.35|14.52|13.12|0
1681413300000|2023-04-13 19:15:00|14.49|13.09|14.43|13.03|14.67|13.27|14.43|13.03|0
1681413600000|2023-04-13 19:20:00|14.45|13.05|14.41|13.01|14.69|13.29|14.34|12.94|0
1681413900000|2023-04-13 19:25:00|14.38|12.98|14.51|13.11|14.53|13.13|14.3|12.9|0
1681414200000|2023-04-13 19:30:00|14.49|13.09|14.32|12.92|14.49|13.09|14.21|12.81|0
1681414500000|2023-04-13 19:35:00|14.3|12.9|14.25|12.85|14.34|12.94|14.17|12.77|0
1681414800000|2023-04-13 19:40:00|14.28|12.88|14.55|13.15|14.6|13.2|14.28|12.88|0
1681415100000|2023-04-13 19:45:00|14.53|13.13|14.3|12.9|14.71|13.31|14.23|12.83|0
1681415400000|2023-04-13 19:50:00|14.21|12.81|14.25|12.85|14.3|12.9|14.13|12.73|0
1681415700000|2023-04-13 19:55:00|14.23|12.83|14.38|12.98|14.38|12.98|14.13|12.73|0
1681416000000|2023-04-13 20:00:00|14.34|12.94|14.32|12.92|14.34|12.94|14.19|12.79|0
1681416300000|2023-04-13 20:05:00|14.29|12.89|14.32|12.92|14.36|12.96|14.29|12.89|0
1681416600000|2023-04-13 20:10:00|14.31|12.91|14.31|12.91|14.36|12.96|14.31|12.91|0
1681416900000|2023-04-13 20:15:00|14.44|12.84|14.41|12.81|14.44|12.84|14.41|12.81|0
1681417200000|2023-04-13 20:20:00|14.39|12.79|14.39|12.79|14.41|12.81|14.39|12.79|0
1681417500000|2023-04-13 20:25:00|14.41|12.81|14.46|12.86|14.46|12.86|14.41|12.81|0
1681417800000|2023-04-13 20:30:00|14.43|12.83|14.39|12.79|14.43|12.83|14.39|12.79|0
1681418100000|2023-04-13 20:35:00|14.41|12.81|14.41|12.81|14.43|12.83|14.39|12.79|0
1681418400000|2023-04-13 20:40:00|14.39|12.79|14.24|12.64|14.39|12.79|14.24|12.64|0
1681418700000|2023-04-13 20:45:00|14.22|12.62|14.24|12.64|14.3|12.7|14.22|12.62|0
1681419000000|2023-04-13 20:50:00|14.22|12.62|14.09|12.49|14.24|12.64|14.09|12.49|0
1681419300000|2023-04-13 20:55:00|14.11|12.51|14.09|12.49|14.13|12.53|14.05|12.45|0
1681419600000|2023-04-13 21:00:00|14.16|12.56|14.09|12.49|14.16|12.56|14.09|12.49|0
1681419900000|2023-04-13 21:05:00|14.12|12.52|14.13|12.53|14.13|12.53|14.11|12.51|0
1681420200000|2023-04-13 21:10:00|14.15|12.55|14.14|12.54|14.16|12.56|14.12|12.52|0
1681420500000|2023-04-13 21:15:00|14.16|12.56|14.21|12.61|14.22|12.62|14.15|12.55|0
1681420800000|2023-04-13 21:20:00|14.2|12.6|14.2|12.6|14.21|12.61|14.18|12.58|0
1681421100000|2023-04-13 21:25:00|14.21|12.61|14.18|12.58|14.21|12.61|14.18|12.58|0
1681421400000|2023-04-13 21:30:00|14.16|12.56|14.17|12.57|14.18|12.58|14.13|12.53|0
1681421700000|2023-04-13 21:35:00|14.16|12.56|14.14|12.54|14.16|12.56|14.14|12.54|0
1681422000000|2023-04-13 21:40:00|14.15|12.55|14.16|12.56|14.17|12.57|14.15|12.55|0
1681422300000|2023-04-13 21:45:00|14.15|12.55|14.1|12.5|14.16|12.56|14.1|12.5|0
1681422600000|2023-04-13 21:50:00|14.11|12.51|14.06|12.46|14.12|12.52|14.04|12.44|0
1681422900000|2023-04-13 21:55:00|14.05|12.45|14.08|12.48|14.08|12.48|14.04|12.44|0
1681423200000|2023-04-13 22:00:00|14.12|12.52|14.06|12.46|14.12|12.52|13.96|12.36|0
1681423500000|2023-04-13 22:05:00|14.08|12.48|14.1|12.5|14.13|12.53|14.04|12.44|0
1681423800000|2023-04-13 22:10:00|14.13|12.53|14.15|12.55|14.17|12.57|14.1|12.5|0
1681424100000|2023-04-13 22:15:00|14.17|12.57|14.14|12.54|14.21|12.61|14.14|12.54|0
1681424400000|2023-04-13 22:20:00|14.17|12.57|14.21|12.61|14.21|12.61|14.17|12.57|0
1681424700000|2023-04-13 22:25:00|14.23|12.63|14.19|12.59|14.23|12.63|14.16|12.56|0
1681425000000|2023-04-13 22:30:00|14.21|12.61|14.12|12.52|14.21|12.61|14.12|12.52|0
1681425300000|2023-04-13 22:35:00|14.14|12.54|14.29|12.69|14.29|12.69|14.14|12.54|0
1681425600000|2023-04-13 22:40:00|14.27|12.67|14.27|12.67|14.29|12.69|14.23|12.63|0
1681425900000|2023-04-13 22:45:00|14.28|12.68|14.29|12.69|14.33|12.73|14.25|12.65|0
1681426200000|2023-04-13 22:50:00|14.31|12.71|14.29|12.69|14.35|12.75|14.27|12.67|0
1681426500000|2023-04-13 22:55:00|14.31|12.71|14.27|12.67|14.33|12.73|14.27|12.67|0
1681426800000|2023-04-13 23:00:00|14.29|12.69|14.33|12.73|14.33|12.73|14.29|12.69|0
1681427100000|2023-04-13 23:05:00|14.35|12.75|14.33|12.73|14.35|12.75|14.31|12.71|0
1681427400000|2023-04-13 23:10:00|14.31|12.71|14.29|12.69|14.33|12.73|14.29|12.69|0
1681427700000|2023-04-13 23:15:00|14.31|12.71|14.28|12.68|14.33|12.73|14.28|12.68|0
1681428000000|2023-04-13 23:20:00|14.26|12.66|14.24|12.64|14.28|12.68|14.22|12.62|0
1681428300000|2023-04-13 23:25:00|14.22|12.62|14.18|12.58|14.22|12.62|14.14|12.54|0
1681428600000|2023-04-13 23:30:00|14.16|12.56|14.2|12.6|14.22|12.62|14.16|12.56|0
1681428900000|2023-04-13 23:35:00|14.22|12.62|14.2|12.6|14.22|12.62|14.18|12.58|0
1681429200000|2023-04-13 23:40:00|14.18|12.58|14.11|12.51|14.2|12.6|14.07|12.47|0
1681429500000|2023-04-13 23:45:00|14.13|12.53|14.07|12.47|14.16|12.56|14.07|12.47|0
1681429800000|2023-04-13 23:50:00|14.09|12.49|14.15|12.55|14.15|12.55|14.07|12.47|0
1681430100000|2023-04-13 23:55:00|14.13|12.53|14.2|12.6|14.2|12.6|14.11|12.51|0
1681430400000|2023-04-14 00:00:00|14.22|12.62|14.26|12.66|14.26|12.66|14.11|12.51|0
1681430700000|2023-04-14 00:05:00|14.28|12.68|14.13|12.53|14.28|12.68|14.11|12.51|0
1681431000000|2023-04-14 00:10:00|14.11|12.51|14.21|12.61|14.21|12.61|14.09|12.49|0
1681431300000|2023-04-14 00:15:00|14.24|12.64|14.24|12.64|14.26|12.66|14.18|12.58|0
1681431600000|2023-04-14 00:20:00|14.21|12.61|14.28|12.68|14.32|12.72|14.21|12.61|0
1681431900000|2023-04-14 00:25:00|14.3|12.7|14.38|12.78|14.4|12.8|14.3|12.7|0
1681432200000|2023-04-14 00:30:00|14.36|12.76|14.49|12.89|14.49|12.89|14.36|12.76|0
1681432500000|2023-04-14 00:35:00|14.47|12.87|14.57|12.97|14.57|12.97|14.45|12.85|0
1681432800000|2023-04-14 00:40:00|14.55|12.95|14.64|13.04|14.64|13.04|14.55|12.95|0
1681433100000|2023-04-14 00:45:00|14.62|13.02|14.57|12.97|14.62|13.02|14.53|12.93|0
1681433400000|2023-04-14 00:50:00|14.59|12.99|14.55|12.95|14.59|12.99|14.53|12.93|0
1681433700000|2023-04-14 00:55:00|14.57|12.97|14.51|12.91|14.59|12.99|14.49|12.89|0
1681434000000|2023-04-14 01:00:00|14.49|12.89|14.51|12.91|14.53|12.93|14.46|12.86|0
1681434300000|2023-04-14 01:05:00|14.53|12.93|14.42|12.82|14.53|12.93|14.4|12.8|0
1681434600000|2023-04-14 01:10:00|14.44|12.84|14.4|12.8|14.44|12.84|14.36|12.76|0
1681434900000|2023-04-14 01:15:00|14.42|12.82|14.42|12.82|14.46|12.86|14.38|12.78|0
1681435200000|2023-04-14 01:20:00|14.4|12.8|14.39|12.79|14.46|12.86|14.38|12.78|0
1681435500000|2023-04-14 01:25:00|14.38|12.78|14.35|12.75|14.4|12.8|14.35|12.75|0
1681435800000|2023-04-14 01:30:00|14.37|12.77|14.37|12.77|14.4|12.8|14.35|12.75|0
1681436100000|2023-04-14 01:35:00|14.4|12.8|14.33|12.73|14.4|12.8|14.33|12.73|0
1681436400000|2023-04-14 01:40:00|14.35|12.75|14.18|12.58|14.35|12.75|14.18|12.58|0
1681436700000|2023-04-14 01:45:00|14.17|12.57|14.2|12.6|14.2|12.6|14.14|12.54|0
1681437000000|2023-04-14 01:50:00|14.22|12.62|14.2|12.6|14.27|12.67|14.2|12.6|0
1681437300000|2023-04-14 01:55:00|14.22|12.62|14.24|12.64|14.24|12.64|14.2|12.6|0
1681437600000|2023-04-14 02:00:00|14.22|12.62|14.31|12.71|14.35|12.75|14.2|12.6|0
1681437900000|2023-04-14 02:05:00|14.33|12.73|14.31|12.71|14.35|12.75|14.26|12.66|0
1681438200000|2023-04-14 02:10:00|14.28|12.68|14.28|12.68|14.31|12.71|14.24|12.64|0
1681438500000|2023-04-14 02:15:00|14.26|12.66|14.24|12.64|14.31|12.71|14.24|12.64|0
1681438800000|2023-04-14 02:20:00|14.22|12.62|14.18|12.58|14.24|12.64|14.18|12.58|0
1681439100000|2023-04-14 02:25:00|14.16|12.56|14.2|12.6|14.2|12.6|14.14|12.54|0
1681439400000|2023-04-14 02:30:00|14.22|12.62|14.28|12.68|14.3|12.7|14.2|12.6|0
1681439700000|2023-04-14 02:35:00|14.26|12.66|14.24|12.64|14.26|12.66|14.2|12.6|0
1681440000000|2023-04-14 02:40:00|14.22|12.62|14.24|12.64|14.24|12.64|14.22|12.62|0
1681440300000|2023-04-14 02:45:00|14.22|12.62|14.22|12.62|14.26|12.66|14.2|12.6|0
1681440600000|2023-04-14 02:50:00|14.2|12.6|14.17|12.57|14.24|12.64|14.15|12.55|0
1681440900000|2023-04-14 02:55:00|14.15|12.55|14.15|12.55|14.19|12.59|14.15|12.55|0
1681441200000|2023-04-14 03:00:00|14.17|12.57|14.17|12.57|14.17|12.57|14.15|12.55|0
1681441500000|2023-04-14 03:05:00|14.15|12.55|14.15|12.55|14.17|12.57|14.15|12.55|0
1681441800000|2023-04-14 03:10:00|14.16|12.56|14.17|12.57|14.19|12.59|14.13|12.53|0
1681442100000|2023-04-14 03:15:00|14.19|12.59|14.21|12.61|14.21|12.61|14.19|12.59|0
1681442400000|2023-04-14 03:20:00|14.19|12.59|14.19|12.59|14.21|12.61|14.15|12.55|0
1681442700000|2023-04-14 03:25:00|14.17|12.57|14.21|12.61|14.21|12.61|14.15|12.55|0
1681443000000|2023-04-14 03:30:00|14.19|12.59|14.3|12.7|14.32|12.72|14.19|12.59|0
1681443300000|2023-04-14 03:35:00|14.31|12.71|14.38|12.78|14.4|12.8|14.31|12.71|0
1681443600000|2023-04-14 03:40:00|14.36|12.76|14.38|12.78|14.38|12.78|14.36|12.76|0
1681443900000|2023-04-14 03:45:00|14.4|12.8|14.38|12.78|14.4|12.8|14.36|12.76|0
1681444200000|2023-04-14 03:50:00|14.36|12.76|14.34|12.74|14.4|12.8|14.34|12.74|0
1681444500000|2023-04-14 03:55:00|14.31|12.71|14.27|12.67|14.33|12.73|14.27|12.67|0
1681444800000|2023-04-14 04:00:00|14.28|12.68|14.21|12.61|14.31|12.71|14.21|12.61|0
1681445100000|2023-04-14 04:05:00|14.19|12.59|14.21|12.61|14.23|12.63|14.19|12.59|0
1681445400000|2023-04-14 04:10:00|14.23|12.63|14.27|12.67|14.27|12.67|14.21|12.61|0
1681445700000|2023-04-14 04:15:00|14.25|12.65|14.29|12.69|14.29|12.69|14.23|12.63|0
1681446000000|2023-04-14 04:20:00|14.31|12.71|14.27|12.67|14.31|12.71|14.27|12.67|0
1681446300000|2023-04-14 04:25:00|14.25|12.65|14.22|12.62|14.25|12.65|14.2|12.6|0
1681446600000|2023-04-14 04:30:00|14.25|12.65|14.2|12.6|14.25|12.65|14.2|12.6|0
1681446900000|2023-04-14 04:35:00|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1681447200000|2023-04-14 04:40:00|14.19|12.59|14.2|12.6|14.2|12.6|14.18|12.58|0
1681447500000|2023-04-14 04:45:00|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1681447800000|2023-04-14 04:50:00|14.22|12.62|14.24|12.64|14.26|12.66|14.22|12.62|0
1681448100000|2023-04-14 04:55:00|14.23|12.63|14.18|12.58|14.24|12.64|14.18|12.58|0
1681448400000|2023-04-14 05:00:00|14.2|12.6|14.16|12.56|14.2|12.6|14.14|12.54|0
1681448700000|2023-04-14 05:05:00|14.14|12.54|14.16|12.56|14.2|12.6|14.14|12.54|0
1681449000000|2023-04-14 05:10:00|14.18|12.58|14.22|12.62|14.22|12.62|14.16|12.56|0
1681449300000|2023-04-14 05:15:00|14.2|12.6|14.2|12.6|14.22|12.62|14.18|12.58|0
1681449600000|2023-04-14 05:20:00|14.22|12.62|14.22|12.62|14.24|12.64|14.18|12.58|0
1681449900000|2023-04-14 05:25:00|14.21|12.61|14.2|12.6|14.22|12.62|14.18|12.58|0
1681450200000|2023-04-14 05:30:00|14.18|12.58|14.2|12.6|14.2|12.6|14.15|12.55|0
1681450500000|2023-04-14 05:35:00|14.17|12.57|14.15|12.55|14.2|12.6|14.15|12.55|0
1681450800000|2023-04-14 05:40:00|14.17|12.57|14.15|12.55|14.17|12.57|14.13|12.53|0
1681451100000|2023-04-14 05:45:00|14.17|12.57|14.19|12.59|14.19|12.59|14.15|12.55|0
1681451400000|2023-04-14 05:50:00|14.17|12.57|14.21|12.61|14.21|12.61|14.15|12.55|0
1681451700000|2023-04-14 05:55:00|14.19|12.59|14.26|12.66|14.26|12.66|14.19|12.59|0
1681452000000|2023-04-14 06:00:00|14.23|12.63|14.07|12.47|14.23|12.63|14.02|12.42|0
1681452300000|2023-04-14 06:05:00|14.05|12.45|13.99|12.59|14.05|12.59|13.86|12.45|0
1681452600000|2023-04-14 06:10:00|13.97|12.57|14.01|12.61|14.03|12.63|13.97|12.57|0
1681452900000|2023-04-14 06:15:00|14|12.6|14.01|12.61|14.03|12.63|13.96|12.56|0
1681453200000|2023-04-14 06:20:00|14.03|12.63|14.01|12.61|14.06|12.66|13.98|12.58|0
1681453500000|2023-04-14 06:25:00|13.98|12.58|14|12.6|14.05|12.65|13.96|12.56|0
1681453800000|2023-04-14 06:30:00|13.98|12.58|14.05|12.65|14.05|12.65|13.98|12.58|0
1681454100000|2023-04-14 06:35:00|14.07|12.67|14.05|12.65|14.09|12.69|14.02|12.62|0
1681454400000|2023-04-14 06:40:00|14.07|12.67|14|12.6|14.09|12.69|13.99|12.59|0
1681454700000|2023-04-14 06:45:00|14.02|12.62|13.84|12.44|14.02|12.62|13.84|12.44|0
1681455000000|2023-04-14 06:50:00|13.79|12.39|13.9|12.5|13.92|12.52|13.79|12.39|0
1681455300000|2023-04-14 06:55:00|13.92|12.52|13.9|12.5|13.94|12.54|13.88|12.48|0
1681455600000|2023-04-14 07:00:00|13.88|12.48|13.88|12.48|14|12.6|13.88|12.48|0
1681455900000|2023-04-14 07:05:00|13.85|12.45|13.87|12.47|13.98|12.58|13.77|12.37|0
1681456200000|2023-04-14 07:10:00|13.9|12.5|14|12.6|14.08|12.68|13.9|12.5|0
1681456500000|2023-04-14 07:15:00|13.98|12.58|14.06|12.66|14.08|12.68|13.94|12.54|0
1681456800000|2023-04-14 07:20:00|14.04|12.64|14.12|12.72|14.21|12.81|14.04|12.64|0
1681457100000|2023-04-14 07:25:00|14.15|12.75|14.19|12.79|14.23|12.83|14.06|12.66|0
1681457400000|2023-04-14 07:30:00|14.21|12.81|14.23|12.83|14.27|12.87|14.19|12.79|0
1681457700000|2023-04-14 07:35:00|14.21|12.81|14.16|12.76|14.27|12.87|14.16|12.76|0
1681458000000|2023-04-14 07:40:00|14.21|12.81|14.08|12.68|14.21|12.81|14.06|12.66|0
1681458300000|2023-04-14 07:45:00|14.06|12.66|14.06|12.66|14.08|12.68|13.97|12.57|0
1681458600000|2023-04-14 07:50:00|14.08|12.68|14.14|12.74|14.16|12.76|14.02|12.62|0
1681458900000|2023-04-14 07:55:00|14.12|12.72|14.1|12.7|14.12|12.72|14.08|12.68|0
1681459200000|2023-04-14 08:00:00|14.12|12.72|14.06|12.66|14.12|12.72|14.01|12.61|0
1681459500000|2023-04-14 08:05:00|14.03|12.63|14.01|12.61|14.06|12.66|13.93|12.53|0
1681459800000|2023-04-14 08:10:00|13.99|12.59|13.87|12.47|14.01|12.61|13.87|12.47|0
1681460100000|2023-04-14 08:15:00|13.89|12.49|13.74|12.34|13.89|12.49|13.72|12.32|0
1681460400000|2023-04-14 08:20:00|13.76|12.36|13.7|12.3|13.8|12.4|13.66|12.26|0
1681460700000|2023-04-14 08:25:00|13.68|12.28|13.7|12.3|13.74|12.34|13.62|12.22|0
1681461000000|2023-04-14 08:30:00|13.72|12.32|13.72|12.32|13.76|12.36|13.68|12.28|0
1681461300000|2023-04-14 08:35:00|13.74|12.34|13.72|12.32|13.8|12.4|13.72|12.32|0
1681461600000|2023-04-14 08:40:00|13.7|12.3|13.7|12.3|13.74|12.34|13.68|12.28|0
1681461900000|2023-04-14 08:45:00|13.68|12.28|13.68|12.28|13.7|12.3|13.57|12.17|0
1681462200000|2023-04-14 08:50:00|13.7|12.3|13.72|12.32|13.75|12.35|13.66|12.26|0
1681462500000|2023-04-14 08:55:00|13.7|12.3|13.65|12.25|13.72|12.32|13.65|12.25|0
1681462800000|2023-04-14 09:00:00|13.68|12.28|13.59|12.19|13.68|12.28|13.57|12.17|0
1681463100000|2023-04-14 09:05:00|13.61|12.21|13.55|12.15|13.67|12.27|13.55|12.15|0
1681463400000|2023-04-14 09:10:00|13.57|12.17|13.61|12.21|13.61|12.21|13.57|12.17|0
1681463700000|2023-04-14 09:15:00|13.59|12.19|13.69|12.29|13.69|12.29|13.57|12.17|0
1681464000000|2023-04-14 09:20:00|13.71|12.31|13.76|12.36|13.8|12.4|13.69|12.29|0
1681464300000|2023-04-14 09:25:00|13.78|12.38|13.75|12.35|13.78|12.38|13.69|12.29|0
1681464600000|2023-04-14 09:30:00|13.73|12.33|13.69|12.29|13.73|12.33|13.65|12.25|0
1681464900000|2023-04-14 09:35:00|13.67|12.27|13.67|12.27|13.67|12.27|13.61|12.21|0
1681465200000|2023-04-14 09:40:00|13.71|12.31|13.77|12.37|13.81|12.41|13.69|12.29|0
1681465500000|2023-04-14 09:45:00|13.75|12.35|13.63|12.23|13.75|12.35|13.61|12.21|0
1681465800000|2023-04-14 09:50:00|13.65|12.25|13.67|12.27|13.75|12.35|13.63|12.23|0
1681466100000|2023-04-14 09:55:00|13.69|12.29|13.71|12.31|13.71|12.31|13.59|12.19|0
1681466400000|2023-04-14 10:00:00|13.65|12.25|13.67|12.27|13.73|12.33|13.59|12.19|0
1681466700000|2023-04-14 10:05:00|13.69|12.29|13.63|12.23|13.71|12.31|13.61|12.21|0
1681467000000|2023-04-14 10:10:00|13.61|12.21|13.42|12.02|13.63|12.23|13.4|12|0
1681467300000|2023-04-14 10:15:00|13.44|12.04|13.42|12.02|13.5|12.1|13.36|11.96|0
1681467600000|2023-04-14 10:20:00|13.44|12.04|13.64|12.24|13.64|12.24|13.42|12.02|0
1681467900000|2023-04-14 10:25:00|13.66|12.26|13.64|12.24|13.69|12.29|13.64|12.24|0
1681468200000|2023-04-14 10:30:00|13.66|12.26|13.5|12.1|13.66|12.26|13.5|12.1|0
1681468500000|2023-04-14 10:35:00|13.52|12.12|13.54|12.14|13.54|12.14|13.48|12.08|0
1681468800000|2023-04-14 10:40:00|13.52|12.12|13.66|12.26|13.68|12.28|13.52|12.12|0
1681469100000|2023-04-14 10:45:00|13.68|12.28|13.91|12.51|13.93|12.53|13.67|12.27|0
1681469400000|2023-04-14 10:50:00|13.89|12.49|13.76|12.36|14.01|12.61|13.68|12.28|0
1681469700000|2023-04-14 10:55:00|13.73|12.33|13.89|12.49|13.91|12.51|13.68|12.28|0
1681470000000|2023-04-14 11:00:00|13.93|12.53|13.99|12.59|14.08|12.68|13.78|12.38|0
1681470300000|2023-04-14 11:05:00|14.01|12.61|14.22|12.82|14.27|12.87|14.01|12.61|0
1681470600000|2023-04-14 11:10:00|14.24|12.84|14.18|12.78|14.37|12.97|14.16|12.76|0
1681470900000|2023-04-14 11:15:00|14.16|12.76|14.03|12.63|14.2|12.8|13.97|12.57|0
1681471200000|2023-04-14 11:20:00|14.01|12.61|14.01|12.61|14.03|12.63|13.86|12.46|0
1681471500000|2023-04-14 11:25:00|14.03|12.63|14.05|12.65|14.05|12.65|13.93|12.53|0
1681471800000|2023-04-14 11:30:00|14.07|12.67|13.97|12.57|14.09|12.69|13.97|12.57|0
1681472100000|2023-04-14 11:35:00|13.99|12.59|13.97|12.57|14.05|12.65|13.88|12.48|0
1681472400000|2023-04-14 11:40:00|13.99|12.59|13.97|12.57|13.99|12.59|13.9|12.5|0
1681472700000|2023-04-14 11:45:00|13.94|12.54|14.05|12.65|14.05|12.65|13.88|12.48|0
1681473000000|2023-04-14 11:50:00|14.03|12.63|14.11|12.71|14.11|12.71|14.01|12.61|0
1681473300000|2023-04-14 11:55:00|14.09|12.69|14.01|12.61|14.09|12.69|13.94|12.54|0
1681473600000|2023-04-14 12:00:00|14.05|12.65|14.19|12.79|14.22|12.82|13.98|12.58|0
1681473900000|2023-04-14 12:05:00|14.17|12.77|14.26|12.86|14.28|12.88|14.13|12.73|0
1681474200000|2023-04-14 12:10:00|14.28|12.88|14.51|13.11|14.51|13.11|14.28|12.88|0
1681474500000|2023-04-14 12:15:00|14.54|13.14|14.49|13.09|14.56|13.16|14.43|13.03|0
1681474800000|2023-04-14 12:20:00|14.51|13.11|14.28|12.88|14.51|13.11|14.26|12.86|0
1681475100000|2023-04-14 12:25:00|14.26|12.86|14.3|12.9|14.36|12.96|14.26|12.86|0
1681475400000|2023-04-14 12:30:00|14.59|13.19|13.77|12.37|14.59|13.19|13.73|12.33|0
1681475700000|2023-04-14 12:35:00|13.75|12.35|14.11|12.71|14.19|12.79|13.61|12.21|0
1681476000000|2023-04-14 12:40:00|14.08|12.68|13.65|12.25|14.15|12.75|13.59|12.19|0
1681476300000|2023-04-14 12:45:00|13.59|12.19|13.57|12.17|13.61|12.21|13.36|11.96|0
1681476600000|2023-04-14 12:50:00|13.54|12.14|13.59|12.19|13.73|12.33|13.52|12.12|0
1681476900000|2023-04-14 12:55:00|13.54|12.14|13.73|12.33|13.73|12.33|13.42|12.02|0
1681477200000|2023-04-14 13:00:00|13.69|12.29|13.62|12.22|13.83|12.43|13.62|12.22|0
1681477500000|2023-04-14 13:05:00|13.6|12.2|13.62|12.22|13.62|12.22|13.46|12.06|0
1681477800000|2023-04-14 13:10:00|13.6|12.2|13.52|12.12|13.69|12.29|13.5|12.1|0
1681478100000|2023-04-14 13:15:00|13.54|12.14|13.79|12.39|13.83|12.43|13.52|12.12|0
1681478400000|2023-04-14 13:20:00|13.77|12.37|13.77|12.37|13.81|12.41|13.7|12.3|0
1681478700000|2023-04-14 13:25:00|13.75|12.35|13.64|12.24|13.77|12.37|13.58|12.18|0
1681479000000|2023-04-14 13:30:00|13.66|12.26|13.95|12.55|13.99|12.59|13.66|12.26|0
1681479300000|2023-04-14 13:35:00|13.99|12.59|14.66|13.26|14.81|13.4|13.99|12.59|0
1681479600000|2023-04-14 13:40:00|14.68|13.28|14.95|13.53|15.05|13.61|14.4|13|0
1681479900000|2023-04-14 13:45:00|14.98|13.55|15.16|13.72|15.32|13.86|14.88|13.47|0
1681480200000|2023-04-14 13:50:00|15.18|13.74|15.16|13.71|15.49|14.02|15.11|13.67|0
1681480500000|2023-04-14 13:55:00|15.18|13.74|15.29|13.83|15.56|14.08|15.11|13.67|0
1681480800000|2023-04-14 14:00:00|15.07|13.64|15.32|13.86|15.44|13.97|14.65|13.25|0
1681481100000|2023-04-14 14:05:00|15.35|13.88|13.74|12.34|15.35|13.88|13.51|12.11|0
1681481400000|2023-04-14 14:10:00|13.76|12.36|14.21|12.81|14.34|12.94|13.63|12.23|0
1681481700000|2023-04-14 14:15:00|14.19|12.79|13.67|12.27|14.25|12.85|13.49|12.09|0
1681482000000|2023-04-14 14:20:00|13.65|12.25|13.32|11.92|13.94|12.54|13.3|11.9|0
1681482300000|2023-04-14 14:25:00|13.37|11.97|13.42|12.02|13.59|12.19|13.26|11.86|0
1681482600000|2023-04-14 14:30:00|13.45|12.05|13.44|12.04|13.69|12.29|13.18|11.78|0
1681482900000|2023-04-14 14:35:00|13.42|12.02|13.69|12.29|13.69|12.29|13.22|11.82|0
1681483200000|2023-04-14 14:40:00|13.67|12.27|13.4|12|13.69|12.29|13.01|11.61|0
1681483500000|2023-04-14 14:45:00|13.46|12.06|13.48|12.08|13.73|12.33|13.2|11.8|0
1681483800000|2023-04-14 14:50:00|13.4|12|12.89|11.49|13.67|12.27|12.83|11.43|0
1681484100000|2023-04-14 14:55:00|12.87|11.47|13.22|11.82|13.36|11.96|12.83|11.43|0
1681484400000|2023-04-14 15:00:00|13.24|11.84|12.91|11.51|13.26|11.86|12.79|11.39|0
1681484700000|2023-04-14 15:05:00|12.89|11.49|13.06|11.66|13.18|11.78|12.77|11.37|0
1681485000000|2023-04-14 15:10:00|13.04|11.64|13.22|11.82|13.4|12|13.04|11.64|0
1681485300000|2023-04-14 15:15:00|13.26|11.86|13.24|11.84|13.26|11.86|12.96|11.56|0
1681485600000|2023-04-14 15:20:00|13.26|11.86|12.94|11.54|13.32|11.92|12.89|11.49|0
1681485900000|2023-04-14 15:25:00|12.9|11.5|12.69|11.29|12.9|11.5|12.65|11.25|0
1681486200000|2023-04-14 15:30:00|12.75|11.35|12.65|11.25|12.81|11.41|12.4|11|0
1681486500000|2023-04-14 15:35:00|12.67|11.27|12.42|11.02|12.74|11.34|12.38|10.98|0
1681486800000|2023-04-14 15:40:00|12.4|11|12.51|11.11|12.55|11.15|12.36|10.96|0
1681487100000|2023-04-14 15:45:00|12.53|11.13|12.42|11.02|12.68|11.28|12.4|11|0
1681487400000|2023-04-14 15:50:00|12.38|10.98|12.49|11.09|12.57|11.17|12.3|10.9|0
1681487700000|2023-04-14 15:55:00|12.47|11.07|12.64|11.24|12.64|11.24|12.28|10.88|0
1681488000000|2023-04-14 16:00:00|12.66|11.26|12.45|11.05|12.7|11.3|12.4|11|0
1681488300000|2023-04-14 16:05:00|12.43|11.03|12.36|10.96|12.64|11.24|12.13|10.73|0
1681488600000|2023-04-14 16:10:00|12.32|10.92|12.08|10.68|12.38|10.98|12.04|10.64|0
1681488900000|2023-04-14 16:15:00|12.06|10.66|12.11|10.71|12.15|10.75|11.97|10.57|0
1681489200000|2023-04-14 16:20:00|12.1|10.7|12.08|10.68|12.23|10.83|11.99|10.59|0
1681489500000|2023-04-14 16:25:00|12.06|10.66|12.08|10.68|12.15|10.75|12|10.6|0
1681489800000|2023-04-14 16:30:00|12.04|10.64|12|10.6|12.06|10.66|11.87|10.47|0
1681490100000|2023-04-14 16:35:00|12.04|10.64|11.78|10.38|12.04|10.64|11.75|10.35|0
1681490400000|2023-04-14 16:40:00|11.75|10.35|11.6|10.2|11.89|10.49|11.6|10.2|0
1681490700000|2023-04-14 16:45:00|11.58|10.18|11.72|10.32|11.76|10.36|11.35|9.95|0
1681491000000|2023-04-14 16:50:00|11.69|10.29|11.84|10.44|11.98|10.58|11.69|10.29|0
1681491300000|2023-04-14 16:55:00|11.85|10.45|11.89|10.49|11.91|10.51|11.75|10.35|0
1681491600000|2023-04-14 17:00:00|11.86|10.46|12.2|10.8|12.26|10.86|11.84|10.44|0
1681491900000|2023-04-14 17:05:00|12.22|10.82|12.32|10.92|12.43|11.03|12.22|10.82|0
1681492200000|2023-04-14 17:10:00|12.35|10.95|12.48|11.08|12.58|11.18|12.33|10.93|0
1681492500000|2023-04-14 17:15:00|12.5|11.1|12.66|11.26|12.77|11.37|12.5|11.1|0
1681492800000|2023-04-14 17:20:00|12.64|11.24|12.39|10.99|12.66|11.26|12.24|10.84|0
1681493100000|2023-04-14 17:25:00|12.41|11.01|12.07|10.67|12.43|11.03|12.07|10.67|0
1681493400000|2023-04-14 17:30:00|12.05|10.65|11.85|10.45|12.05|10.65|11.69|10.29|0
1681493700000|2023-04-14 17:35:00|11.87|10.47|11.78|10.38|11.87|10.47|11.69|10.29|0
1681494000000|2023-04-14 17:40:00|11.8|10.4|11.87|10.47|12.14|10.74|11.8|10.4|0
1681494300000|2023-04-14 17:45:00|11.85|10.45|12.05|10.65|12.11|10.71|11.78|10.38|0
1681494600000|2023-04-14 17:50:00|12.07|10.67|12.25|10.85|12.25|10.85|12.05|10.65|0
1681494900000|2023-04-14 17:55:00|12.24|10.84|12.03|10.63|12.46|11.06|12.01|10.61|0
1681495200000|2023-04-14 18:00:00|12.05|10.65|11.9|10.5|12.12|10.72|11.83|10.43|0
1681495500000|2023-04-14 18:05:00|11.88|10.48|12.12|10.72|12.2|10.8|11.81|10.41|0
1681495800000|2023-04-14 18:10:00|12.14|10.74|12.25|10.85|12.25|10.85|12.08|10.68|0
1681496100000|2023-04-14 18:15:00|12.27|10.87|12.36|10.96|12.48|11.08|12.25|10.85|0
1681496400000|2023-04-14 18:20:00|12.33|10.93|12.61|11.21|12.69|11.29|12.33|10.93|0
1681496700000|2023-04-14 18:25:00|12.59|11.19|12.71|11.31|12.73|11.33|12.48|11.08|0
1681497000000|2023-04-14 18:30:00|12.73|11.33|12.84|11.44|12.92|11.52|12.73|11.33|0
1681497300000|2023-04-14 18:35:00|12.86|11.46|12.68|11.28|12.9|11.5|12.61|11.21|0
1681497600000|2023-04-14 18:40:00|12.67|11.27|12.84|11.44|12.86|11.46|12.55|11.15|0
1681497900000|2023-04-14 18:45:00|12.86|11.46|12.58|11.18|13.01|11.61|12.58|11.18|0
1681498200000|2023-04-14 18:50:00|12.6|11.2|12.39|10.99|12.6|11.2|12.31|10.91|0
1681498500000|2023-04-14 18:55:00|12.41|11.01|12.56|11.16|12.58|11.18|12.39|10.99|0
1681498800000|2023-04-14 19:00:00|12.54|11.14|12.37|10.97|12.56|11.16|12.31|10.91|0
1681499100000|2023-04-14 19:05:00|12.39|10.99|12.29|10.89|12.39|10.99|12.2|10.8|0
1681499400000|2023-04-14 19:10:00|12.31|10.91|11.95|10.55|12.31|10.91|11.92|10.52|0
1681499700000|2023-04-14 19:15:00|11.94|10.54|11.82|10.42|11.94|10.54|11.5|10.1|0
1681500000000|2023-04-14 19:20:00|11.84|10.44|12.16|10.76|12.19|10.79|11.64|10.24|0
1681500300000|2023-04-14 19:25:00|12.18|10.78|12.34|10.94|12.44|11.04|12.18|10.78|0
1681500600000|2023-04-14 19:30:00|12.36|10.96|12.4|11|12.48|11.08|12.27|10.87|0
1681500900000|2023-04-14 19:35:00|12.44|11.04|12.71|11.31|12.71|11.31|12.42|11.02|0
1681501200000|2023-04-14 19:40:00|12.75|11.35|12.96|11.56|13.02|11.62|12.63|11.23|0
1681501500000|2023-04-14 19:45:00|13|11.6|12.61|11.21|13.1|11.7|12.48|11.08|0
1681501800000|2023-04-14 19:50:00|12.44|11.04|12.4|11|12.57|11.17|12.34|10.94|0
1681502100000|2023-04-14 19:55:00|12.38|10.98|12.57|11.17|12.67|11.27|12.34|10.94|0
1681502400000|2023-04-14 20:00:00|12.55|11.15|12.63|11.23|12.71|11.31|12.55|11.15|0
1681502700000|2023-04-14 20:05:00|12.61|11.21|12.72|11.32|12.74|11.34|12.59|11.19|0
1681503000000|2023-04-14 20:10:00|12.74|11.34|12.8|11.4|12.8|11.4|12.72|11.32|0
1681690500000|2023-04-17 00:15:00|13.52|11.92|13.52|11.92|13.56|11.96|13.51|11.91|0
1681690800000|2023-04-17 00:20:00|13.54|11.94|13.64|12.04|13.68|12.08|13.54|11.94|0
1681691100000|2023-04-17 00:25:00|13.66|12.06|13.58|11.98|13.66|12.06|13.54|11.94|0
1681691400000|2023-04-17 00:30:00|13.59|11.99|13.7|12.1|13.72|12.12|13.58|11.98|0
1681691700000|2023-04-17 00:35:00|13.68|12.08|13.58|11.98|13.68|12.08|13.56|11.96|0
1681692000000|2023-04-17 00:40:00|13.6|12|13.55|11.95|13.62|12.02|13.55|11.95|0
1681692300000|2023-04-17 00:45:00|13.56|11.96|13.57|11.97|13.62|12.02|13.51|11.91|0
1681692600000|2023-04-17 00:50:00|13.55|11.95|13.47|11.87|13.55|11.95|13.41|11.81|0
1681692900000|2023-04-17 00:55:00|13.46|11.86|13.37|11.77|13.46|11.86|13.37|11.77|0
1681693200000|2023-04-17 01:00:00|13.39|11.79|13.35|11.75|13.45|11.85|13.35|11.75|0
1681693500000|2023-04-17 01:05:00|13.33|11.73|13.41|11.81|13.47|11.87|13.33|11.73|0
1681693800000|2023-04-17 01:10:00|13.43|11.83|13.45|11.85|13.47|11.87|13.41|11.81|0
1681694100000|2023-04-17 01:15:00|13.43|11.83|13.43|11.83|13.45|11.85|13.35|11.75|0
1681694400000|2023-04-17 01:20:00|13.45|11.85|13.45|11.85|13.47|11.87|13.39|11.79|0
1681694700000|2023-04-17 01:25:00|13.46|11.86|13.37|11.77|13.47|11.87|13.37|11.77|0
1681695000000|2023-04-17 01:30:00|13.35|11.75|13.49|11.89|13.49|11.89|13.35|11.75|0
1681695300000|2023-04-17 01:35:00|13.47|11.87|13.45|11.85|13.49|11.89|13.43|11.83|0
1681695600000|2023-04-17 01:40:00|13.47|11.87|13.63|12.03|13.65|12.05|13.47|11.87|0
1681695900000|2023-04-17 01:45:00|13.65|12.05|13.57|11.97|13.69|12.09|13.57|11.97|0
1681696200000|2023-04-17 01:50:00|13.59|11.99|13.55|11.95|13.69|12.09|13.55|11.95|0
1681696500000|2023-04-17 01:55:00|13.57|11.97|13.48|11.88|13.57|11.97|13.48|11.88|0
1681696800000|2023-04-17 02:00:00|13.5|11.9|13.42|11.82|13.55|11.95|13.38|11.78|0
1681697100000|2023-04-17 02:05:00|13.4|11.8|13.44|11.84|13.44|11.84|13.38|11.78|0
1681697400000|2023-04-17 02:10:00|13.42|11.82|13.42|11.82|13.44|11.84|13.36|11.76|0
1681697700000|2023-04-17 02:15:00|13.44|11.84|13.46|11.86|13.48|11.88|13.4|11.8|0
1681698000000|2023-04-17 02:20:00|13.44|11.84|13.46|11.86|13.48|11.88|13.42|11.82|0
1681698300000|2023-04-17 02:25:00|13.48|11.88|13.5|11.9|13.5|11.9|13.46|11.86|0
1681698600000|2023-04-17 02:30:00|13.51|11.91|13.56|11.96|13.56|11.96|13.48|11.88|0
1681698900000|2023-04-17 02:35:00|13.58|11.98|13.54|11.94|13.58|11.98|13.5|11.9|0
1681699200000|2023-04-17 02:40:00|13.56|11.96|13.54|11.94|13.56|11.96|13.52|11.92|0
1681699500000|2023-04-17 02:45:00|13.52|11.92|13.48|11.88|13.52|11.92|13.46|11.86|0
1681699800000|2023-04-17 02:50:00|13.5|11.9|13.5|11.9|13.52|11.92|13.44|11.84|0
1681700100000|2023-04-17 02:55:00|13.48|11.88|13.48|11.88|13.5|11.9|13.46|11.86|0
1681700400000|2023-04-17 03:00:00|13.46|11.86|13.5|11.9|13.52|11.92|13.46|11.86|0
1681700700000|2023-04-17 03:05:00|13.51|11.91|13.5|11.9|13.52|11.92|13.5|11.9|0
1681701000000|2023-04-17 03:10:00|13.51|11.91|13.47|11.87|13.51|11.91|13.45|11.85|0
1681701300000|2023-04-17 03:15:00|13.46|11.86|13.47|11.87|13.47|11.87|13.41|11.81|0
1681701600000|2023-04-17 03:20:00|13.49|11.89|13.49|11.89|13.49|11.89|13.49|11.89|0
1681701900000|2023-04-17 03:25:00|13.51|11.91|13.51|11.91|13.51|11.91|13.47|11.87|0
1681702200000|2023-04-17 03:30:00|13.49|11.89|13.41|11.81|13.51|11.91|13.41|11.81|0
1681702500000|2023-04-17 03:35:00|13.43|11.83|13.43|11.83|13.45|11.85|13.41|11.81|0
1681702800000|2023-04-17 03:40:00|13.41|11.81|13.47|11.87|13.47|11.87|13.41|11.81|0
1681703100000|2023-04-17 03:45:00|13.49|11.89|13.47|11.87|13.49|11.89|13.41|11.81|0
1681703400000|2023-04-17 03:50:00|13.49|11.89|13.45|11.85|13.49|11.89|13.45|11.85|0
1681703700000|2023-04-17 03:55:00|13.47|11.87|13.43|11.83|13.47|11.87|13.43|11.83|0
1681704000000|2023-04-17 04:00:00|13.45|11.85|13.45|11.85|13.53|11.93|13.43|11.83|0
1681704300000|2023-04-17 04:05:00|13.47|11.87|13.47|11.87|13.47|11.87|13.43|11.83|0
1681704600000|2023-04-17 04:10:00|13.46|11.86|13.41|11.81|13.46|11.86|13.41|11.81|0
1681704900000|2023-04-17 04:15:00|13.39|11.79|13.37|11.77|13.41|11.81|13.37|11.77|0
1681705200000|2023-04-17 04:20:00|13.35|11.75|13.43|11.83|13.43|11.83|13.35|11.75|0
1681705500000|2023-04-17 04:25:00|13.42|11.82|13.4|11.8|13.43|11.83|13.38|11.78|0
1681705800000|2023-04-17 04:30:00|13.43|11.83|13.4|11.8|13.43|11.83|13.4|11.8|0
1681706100000|2023-04-17 04:35:00|13.38|11.78|13.42|11.82|13.42|11.82|13.38|11.78|0
1681706400000|2023-04-17 04:40:00|13.4|11.8|13.42|11.82|13.42|11.82|13.4|11.8|0
1681706700000|2023-04-17 04:45:00|13.4|11.8|13.38|11.78|13.44|11.84|13.38|11.78|0
1681707000000|2023-04-17 04:50:00|13.4|11.8|13.4|11.8|13.42|11.82|13.38|11.78|0
1681707300000|2023-04-17 04:55:00|13.42|11.82|13.42|11.82|13.44|11.84|13.4|11.8|0
1681707600000|2023-04-17 05:00:00|13.4|11.8|13.52|11.92|13.52|11.92|13.38|11.78|0
1681707900000|2023-04-17 05:05:00|13.5|11.9|13.42|11.82|13.5|11.9|13.42|11.82|0
1681708200000|2023-04-17 05:10:00|13.4|11.8|13.36|11.76|13.4|11.8|13.34|11.74|0
1681708500000|2023-04-17 05:15:00|13.38|11.78|13.4|11.8|13.42|11.82|13.34|11.74|0
1681708800000|2023-04-17 05:20:00|13.42|11.82|13.38|11.78|13.42|11.82|13.38|11.78|0
1681709100000|2023-04-17 05:25:00|13.4|11.8|13.52|11.92|13.54|11.94|13.38|11.78|0
1681709400000|2023-04-17 05:30:00|13.54|11.94|13.56|11.96|13.62|12.02|13.52|11.92|0
1681709700000|2023-04-17 05:35:00|13.58|11.98|13.54|11.94|13.58|11.98|13.48|11.88|0
1681710000000|2023-04-17 05:40:00|13.52|11.92|13.54|11.94|13.58|11.98|13.52|11.92|0
1681710300000|2023-04-17 05:45:00|13.56|11.96|13.62|12.02|13.64|12.04|13.54|11.94|0
1681710600000|2023-04-17 05:50:00|13.64|12.04|13.6|12|13.64|12.04|13.56|11.96|0
1681710900000|2023-04-17 05:55:00|13.58|11.98|13.62|12.02|13.62|12.02|13.54|11.94|0
1681711200000|2023-04-17 06:00:00|13.6|12|13.56|11.96|13.64|12.04|13.56|11.96|0
1681711500000|2023-04-17 06:05:00|13.46|12.06|13.46|12.06|13.6|12.2|13.44|12.04|0
1681711800000|2023-04-17 06:10:00|13.48|12.08|13.41|12.01|13.5|12.1|13.39|11.99|0
1681712100000|2023-04-17 06:15:00|13.39|11.99|13.31|11.91|13.41|12.01|13.29|11.89|0
1681712400000|2023-04-17 06:20:00|13.27|11.87|13.25|11.85|13.33|11.93|13.23|11.83|0
1681712700000|2023-04-17 06:25:00|13.27|11.87|13.37|11.97|13.37|11.97|13.21|11.81|0
1681713000000|2023-04-17 06:30:00|13.35|11.95|13.27|11.87|13.37|11.97|13.27|11.87|0
1681713300000|2023-04-17 06:35:00|13.29|11.89|13.25|11.85|13.31|11.91|13.19|11.79|0
1681713600000|2023-04-17 06:40:00|13.27|11.87|13.19|11.79|13.27|11.87|13.15|11.75|0
1681713900000|2023-04-17 06:45:00|13.21|11.81|13.31|11.91|13.31|11.91|13.21|11.81|0
1681714200000|2023-04-17 06:50:00|13.29|11.89|13.37|11.97|13.39|11.99|13.29|11.89|0
1681714500000|2023-04-17 06:55:00|13.39|11.99|13.45|12.05|13.47|12.07|13.37|11.97|0
1681714800000|2023-04-17 07:00:00|13.43|12.03|13.59|12.19|13.63|12.23|13.29|11.89|0
1681715100000|2023-04-17 07:05:00|13.61|12.21|13.45|12.05|13.72|12.32|13.45|12.05|0
1681715400000|2023-04-17 07:10:00|13.49|12.09|13.49|12.09|13.63|12.23|13.47|12.07|0
1681715700000|2023-04-17 07:15:00|13.47|12.07|13.41|12.01|13.57|12.17|13.37|11.97|0
1681716000000|2023-04-17 07:20:00|13.39|11.99|13.51|12.11|13.51|12.11|13.37|11.97|0
1681716300000|2023-04-17 07:25:00|13.47|12.07|13.55|12.15|13.55|12.15|13.41|12.01|0
1681716600000|2023-04-17 07:30:00|13.53|12.13|13.73|12.33|13.73|12.33|13.49|12.09|0
1681716900000|2023-04-17 07:35:00|13.71|12.31|13.71|12.31|13.75|12.35|13.65|12.25|0
1681717200000|2023-04-17 07:40:00|13.69|12.29|13.42|12.02|13.69|12.29|13.4|12|0
1681717500000|2023-04-17 07:45:00|13.44|12.04|13.5|12.1|13.55|12.15|13.4|12|0
1681717800000|2023-04-17 07:50:00|13.48|12.08|13.44|12.04|13.56|12.16|13.4|12|0
1681718100000|2023-04-17 07:55:00|13.42|12.02|13.4|12|13.46|12.06|13.36|11.96|0
1681718400000|2023-04-17 08:00:00|13.36|11.96|13.46|12.06|13.46|12.06|13.34|11.94|0
1681718700000|2023-04-17 08:05:00|13.44|12.04|13.3|11.9|13.48|12.08|13.26|11.86|0
1681719000000|2023-04-17 08:10:00|13.32|11.92|13.32|11.92|13.38|11.98|13.28|11.88|0
1681719300000|2023-04-17 08:15:00|13.3|11.9|13.34|11.94|13.37|11.97|13.28|11.88|0
1681719600000|2023-04-17 08:20:00|13.36|11.96|13.22|11.82|13.36|11.96|13.18|11.78|0
1681719900000|2023-04-17 08:25:00|13.24|11.84|13.26|11.86|13.32|11.92|13.22|11.82|0
1681720200000|2023-04-17 08:30:00|13.24|11.84|13.17|11.77|13.28|11.88|13.13|11.73|0
1681720500000|2023-04-17 08:35:00|13.15|11.75|13.19|11.79|13.19|11.79|13.05|11.65|0
1681720800000|2023-04-17 08:40:00|13.17|11.77|13.13|11.73|13.23|11.83|13.13|11.73|0
1681721100000|2023-04-17 08:45:00|13.15|11.75|13.15|11.75|13.17|11.77|13.07|11.67|0
1681721400000|2023-04-17 08:50:00|13.13|11.73|13.11|11.71|13.21|11.81|13.09|11.69|0
1681721700000|2023-04-17 08:55:00|13.09|11.69|13.11|11.71|13.15|11.75|13.07|11.67|0
1681722000000|2023-04-17 09:00:00|13.09|11.69|13.23|11.83|13.25|11.85|13.09|11.69|0
1681722300000|2023-04-17 09:05:00|13.21|11.81|13.15|11.75|13.21|11.81|13.05|11.65|0
1681722600000|2023-04-17 09:10:00|13.16|11.76|13.13|11.73|13.17|11.77|13.1|11.7|0
1681722900000|2023-04-17 09:15:00|13.14|11.74|13.03|11.63|13.14|11.74|12.93|11.53|0
1681723200000|2023-04-17 09:20:00|13.01|11.61|13|11.6|13.05|11.65|12.95|11.55|0
1681723500000|2023-04-17 09:25:00|12.99|11.59|13.12|11.72|13.12|11.72|12.95|11.55|0
1681723800000|2023-04-17 09:30:00|13.1|11.7|13.14|11.74|13.18|11.78|13.08|11.68|0
1681724100000|2023-04-17 09:35:00|13.12|11.72|13.03|11.63|13.16|11.76|13.01|11.61|0
1681724400000|2023-04-17 09:40:00|13.01|11.61|12.86|11.46|13.01|11.61|12.84|11.44|0
1681724700000|2023-04-17 09:45:00|12.84|11.44|12.86|11.46|12.9|11.5|12.84|11.44|0
1681725000000|2023-04-17 09:50:00|12.89|11.49|12.95|11.55|12.97|11.57|12.88|11.48|0
1681725300000|2023-04-17 09:55:00|12.97|11.57|12.93|11.53|13.01|11.61|12.91|11.51|0
1681725600000|2023-04-17 10:00:00|12.91|11.51|12.95|11.55|13.01|11.61|12.91|11.51|0
1681725900000|2023-04-17 10:05:00|12.97|11.57|12.95|11.55|13.01|11.61|12.93|11.53|0
1681726200000|2023-04-17 10:10:00|12.91|11.51|12.99|11.59|13.01|11.61|12.89|11.49|0
1681726500000|2023-04-17 10:15:00|12.97|11.57|12.95|11.55|13.05|11.65|12.9|11.5|0
1681726800000|2023-04-17 10:20:00|12.97|11.57|12.93|11.53|12.98|11.58|12.91|11.51|0
1681727100000|2023-04-17 10:25:00|12.91|11.51|12.97|11.57|12.99|11.59|12.87|11.47|0
1681727400000|2023-04-17 10:30:00|12.95|11.55|13.01|11.61|13.01|11.61|12.95|11.55|0
1681727700000|2023-04-17 10:35:00|12.99|11.59|12.93|11.53|12.99|11.59|12.89|11.49|0
1681728000000|2023-04-17 10:40:00|12.95|11.55|12.97|11.57|13.01|11.61|12.93|11.53|0
1681728300000|2023-04-17 10:45:00|12.99|11.59|13.03|11.63|13.09|11.69|12.97|11.57|0
1681728600000|2023-04-17 10:50:00|13.01|11.61|13.03|11.63|13.07|11.67|12.97|11.57|0
1681728900000|2023-04-17 10:55:00|13.04|11.64|13.1|11.7|13.17|11.77|13.01|11.61|0
1681729200000|2023-04-17 11:00:00|13.12|11.72|13.18|11.78|13.25|11.85|13.12|11.72|0
1681729500000|2023-04-17 11:05:00|13.16|11.76|13.2|11.8|13.24|11.84|13.14|11.74|0
1681729800000|2023-04-17 11:10:00|13.22|11.82|13.2|11.8|13.24|11.84|13.16|11.76|0
1681730100000|2023-04-17 11:15:00|13.22|11.82|13.14|11.74|13.28|11.88|13.14|11.74|0
1681730400000|2023-04-17 11:20:00|13.16|11.76|13.08|11.68|13.16|11.76|13.04|11.64|0
1681730700000|2023-04-17 11:25:00|13.1|11.7|13.04|11.64|13.12|11.72|13.04|11.64|0
1681731000000|2023-04-17 11:30:00|13.06|11.66|13.06|11.66|13.1|11.7|13|11.6|0
1681731300000|2023-04-17 11:35:00|13.08|11.68|12.86|11.46|13.1|11.7|12.86|11.46|0
1681731600000|2023-04-17 11:40:00|12.84|11.44|12.96|11.56|12.98|11.58|12.84|11.44|0
1681731900000|2023-04-17 11:45:00|12.94|11.54|12.96|11.56|13.06|11.66|12.92|11.52|0
1681732200000|2023-04-17 11:50:00|12.98|11.58|13.08|11.68|13.08|11.68|12.98|11.58|0
1681732500000|2023-04-17 11:55:00|13.06|11.66|13.14|11.74|13.18|11.78|13.06|11.66|0
1681732800000|2023-04-17 12:00:00|13.16|11.76|13.22|11.82|13.28|11.88|13.12|11.72|0
1681733100000|2023-04-17 12:05:00|13.24|11.84|13.24|11.84|13.24|11.84|13.1|11.7|0
1681733400000|2023-04-17 12:10:00|13.2|11.8|13.2|11.8|13.3|11.9|13.2|11.8|0
1681733700000|2023-04-17 12:15:00|13.16|11.76|13.06|11.66|13.18|11.78|12.98|11.58|0
1681734000000|2023-04-17 12:20:00|13.08|11.68|12.98|11.58|13.16|11.76|12.96|11.56|0
1681734300000|2023-04-17 12:25:00|12.96|11.56|12.97|11.57|13.01|11.61|12.95|11.55|0
1681734600000|2023-04-17 12:30:00|12.85|11.45|12.8|11.4|13.03|11.63|12.64|11.24|0
1681734900000|2023-04-17 12:35:00|12.81|11.41|13.05|11.65|13.13|11.73|12.76|11.36|0
1681735200000|2023-04-17 12:40:00|13.07|11.67|12.83|11.43|13.13|11.73|12.83|11.43|0
1681735500000|2023-04-17 12:45:00|12.8|11.4|12.66|11.26|12.87|11.47|12.64|11.24|0
1681735800000|2023-04-17 12:50:00|12.68|11.28|12.77|11.37|12.89|11.49|12.68|11.28|0
1681736100000|2023-04-17 12:55:00|12.79|11.39|12.75|11.35|12.81|11.41|12.7|11.3|0
1681736400000|2023-04-17 13:00:00|12.77|11.37|12.79|11.39|12.87|11.47|12.7|11.3|0
1681736700000|2023-04-17 13:05:00|12.77|11.37|12.81|11.41|12.83|11.43|12.66|11.26|0
1681737000000|2023-04-17 13:10:00|12.79|11.39|12.69|11.29|12.85|11.45|12.67|11.27|0
1681737300000|2023-04-17 13:15:00|12.67|11.27|12.67|11.27|12.73|11.33|12.58|11.18|0
1681737600000|2023-04-17 13:20:00|12.65|11.25|12.58|11.18|12.67|11.27|12.54|11.14|0
1681737900000|2023-04-17 13:25:00|12.56|11.16|12.58|11.18|12.69|11.29|12.44|11.04|0
1681738200000|2023-04-17 13:30:00|12.61|11.21|12.71|11.31|12.73|11.33|12.48|11.08|0
1681738500000|2023-04-17 13:35:00|12.69|11.29|12.93|11.53|13.13|11.73|12.67|11.27|0
1681738800000|2023-04-17 13:40:00|12.95|11.55|12.95|11.55|13.21|11.81|12.87|11.47|0
1681739100000|2023-04-17 13:45:00|12.97|11.57|12.69|11.29|13.03|11.63|12.57|11.17|0
1681739400000|2023-04-17 13:50:00|12.71|11.31|12.81|11.41|13.02|11.62|12.69|11.29|0
1681739700000|2023-04-17 13:55:00|12.83|11.43|12.79|11.39|13|11.6|12.55|11.15|0
1681740000000|2023-04-17 14:00:00|12.83|11.43|12.63|11.23|13.18|11.78|12.59|11.19|0
1681740300000|2023-04-17 14:05:00|12.73|11.33|12.21|10.81|12.73|11.33|12.1|10.7|0
1681740600000|2023-04-17 14:10:00|12.23|10.83|12.36|10.96|12.4|11|12.12|10.72|0
1681740900000|2023-04-17 14:15:00|12.38|10.98|12.52|11.12|12.62|11.22|12.35|10.95|0
1681741200000|2023-04-17 14:20:00|12.54|11.14|12.65|11.25|12.71|11.31|12.5|11.1|0
1681741500000|2023-04-17 14:25:00|12.67|11.27|12.44|11.04|12.73|11.33|12.42|11.02|0
1681741800000|2023-04-17 14:30:00|12.42|11.02|12.5|11.1|12.69|11.29|12.36|10.96|0
1681742100000|2023-04-17 14:35:00|12.48|11.08|12.08|10.68|12.54|11.14|11.95|10.55|0
1681742400000|2023-04-17 14:40:00|12.06|10.66|11.98|10.58|12.12|10.72|11.82|10.42|0
1681742700000|2023-04-17 14:45:00|11.95|10.55|12.21|10.81|12.21|10.81|11.87|10.47|0
1681743000000|2023-04-17 14:50:00|12.23|10.83|12.09|10.69|12.32|10.92|11.98|10.58|0
1681743300000|2023-04-17 14:55:00|12.06|10.66|12.11|10.71|12.13|10.73|11.87|10.47|0
1681743600000|2023-04-17 15:00:00|12.13|10.73|11.98|10.58|12.26|10.86|11.87|10.47|0
1681743900000|2023-04-17 15:05:00|12.02|10.62|12.13|10.73|12.21|10.81|11.98|10.58|0
1681744200000|2023-04-17 15:10:00|12.15|10.75|11.98|10.58|12.19|10.79|11.87|10.47|0
1681744500000|2023-04-17 15:15:00|12|10.6|12.05|10.65|12.22|10.82|11.92|10.52|0
1681744800000|2023-04-17 15:20:00|12.04|10.64|12.22|10.82|12.22|10.82|11.94|10.54|0
1681745100000|2023-04-17 15:25:00|12.24|10.84|11.58|10.18|12.36|10.96|11.55|10.15|0
1681745400000|2023-04-17 15:30:00|11.57|10.17|11.31|9.91|11.57|10.17|11.22|9.82|0
1681745700000|2023-04-17 15:35:00|11.33|9.93|11.07|9.67|11.33|9.93|10.94|9.54|0
1681746000000|2023-04-17 15:40:00|11.08|9.68|11.01|9.61|11.19|9.79|10.98|9.58|0
1681746300000|2023-04-17 15:45:00|11|9.6|11.12|9.72|11.13|9.73|10.91|9.51|0
1681746600000|2023-04-17 15:50:00|11.13|9.73|11.28|9.88|11.31|9.91|11.08|9.68|0
1681746900000|2023-04-17 15:55:00|11.29|9.89|11.19|9.79|11.31|9.91|11.08|9.68|0
1681747200000|2023-04-17 16:00:00|11.17|9.77|11.2|9.8|11.31|9.91|11.06|9.66|0
1681747500000|2023-04-17 16:05:00|11.19|9.79|11.27|9.87|11.28|9.88|11.06|9.66|0
1681747800000|2023-04-17 16:10:00|11.26|9.86|11.12|9.72|11.33|9.93|11.01|9.61|0
1681748100000|2023-04-17 16:15:00|11.14|9.74|11.06|9.66|11.2|9.8|11.01|9.61|0
1681748400000|2023-04-17 16:20:00|11.08|9.68|10.99|9.59|11.1|9.7|10.92|9.52|0
1681748700000|2023-04-17 16:25:00|11.01|9.61|11.18|9.78|11.18|9.78|11.01|9.61|0
1681749000000|2023-04-17 16:30:00|11.17|9.77|11.1|9.7|11.24|9.84|11.1|9.7|0
1681749300000|2023-04-17 16:35:00|11.08|9.68|11.18|9.78|11.29|9.89|11.08|9.68|0
1681749600000|2023-04-17 16:40:00|11.17|9.77|11.25|9.85|11.36|9.96|11.17|9.77|0
1681749900000|2023-04-17 16:45:00|11.27|9.87|11.16|9.76|11.38|9.98|11.15|9.75|0
1681750200000|2023-04-17 16:50:00|11.18|9.78|11.09|9.69|11.22|9.82|11.04|9.64|0
1681750500000|2023-04-17 16:55:00|11.11|9.71|11.21|9.81|11.25|9.85|11.06|9.66|0
1681750800000|2023-04-17 17:00:00|11.23|9.83|11.27|9.87|11.3|9.9|11.11|9.71|0
1681751100000|2023-04-17 17:05:00|11.25|9.85|11.07|9.67|11.25|9.85|10.99|9.59|0
1681751400000|2023-04-17 17:10:00|11.06|9.66|11.27|9.87|11.29|9.89|11.02|9.62|0
1681751700000|2023-04-17 17:15:00|11.29|9.89|11.37|9.97|11.45|10.05|11.23|9.83|0
1681752000000|2023-04-17 17:20:00|11.39|9.99|11.28|9.88|11.43|10.03|11.25|9.85|0
1681752300000|2023-04-17 17:25:00|11.3|9.9|11.37|9.97|11.37|9.97|11.2|9.8|0
1681752600000|2023-04-17 17:30:00|11.36|9.96|11.41|10.01|11.44|10.04|11.34|9.94|0
1681752900000|2023-04-17 17:35:00|11.39|9.99|11.41|10.01|11.44|10.04|11.34|9.94|0
1681753200000|2023-04-17 17:40:00|11.39|9.99|11.28|9.88|11.43|10.03|11.25|9.85|0
1681753500000|2023-04-17 17:45:00|11.25|9.85|11.28|9.88|11.34|9.94|11.21|9.81|0
1681753800000|2023-04-17 17:50:00|11.26|9.86|11.1|9.7|11.28|9.88|11.09|9.69|0
1681754100000|2023-04-17 17:55:00|11.07|9.67|10.9|9.5|11.07|9.67|10.84|9.44|0
1681754400000|2023-04-17 18:00:00|10.88|9.48|10.83|9.43|10.9|9.5|10.76|9.36|0
1681754700000|2023-04-17 18:05:00|10.79|9.39|10.88|9.48|10.91|9.51|10.77|9.37|0
1681755000000|2023-04-17 18:10:00|10.86|9.46|11|9.6|11.06|9.66|10.83|9.43|0
1681755300000|2023-04-17 18:15:00|10.98|9.58|10.95|9.55|11.03|9.63|10.91|9.51|0
1681755600000|2023-04-17 18:20:00|10.96|9.56|10.51|9.11|11.01|9.61|10.29|8.89|0
1681755900000|2023-04-17 18:25:00|10.53|9.13|10.56|9.16|10.58|9.18|10.46|9.06|0
1681756200000|2023-04-17 18:30:00|10.55|9.15|10.72|9.32|10.72|9.32|10.51|9.11|0
1681756500000|2023-04-17 18:35:00|10.7|9.3|10.77|9.37|10.77|9.37|10.65|9.25|0
1681756800000|2023-04-17 18:40:00|10.79|9.39|11.06|9.66|11.12|9.72|10.79|9.39|0
1681757100000|2023-04-17 18:45:00|11.05|9.65|11.17|9.77|11.21|9.81|11.05|9.65|0
1681757400000|2023-04-17 18:50:00|11.21|9.81|11.24|9.84|11.33|9.93|11.15|9.75|0
1681757700000|2023-04-17 18:55:00|11.26|9.86|11.32|9.92|11.38|9.98|11.2|9.8|0
1681758000000|2023-04-17 19:00:00|11.31|9.91|11.49|10.09|11.53|10.13|11.31|9.91|0
1681758300000|2023-04-17 19:05:00|11.51|10.11|11.58|10.18|11.62|10.22|11.46|10.06|0
1681758600000|2023-04-17 19:10:00|11.6|10.2|11.54|10.14|11.64|10.24|11.49|10.09|0
1681758900000|2023-04-17 19:15:00|11.53|10.13|11.67|10.27|11.75|10.35|11.53|10.13|0
1681759200000|2023-04-17 19:20:00|11.69|10.29|11.8|10.4|11.82|10.42|11.69|10.29|0
1681759500000|2023-04-17 19:25:00|11.79|10.39|11.9|10.5|11.93|10.53|11.71|10.31|0
1681759800000|2023-04-17 19:30:00|11.88|10.48|11.82|10.42|11.93|10.53|11.77|10.37|0
1681760100000|2023-04-17 19:35:00|11.8|10.4|11.71|10.31|11.84|10.44|11.67|10.27|0
1681760400000|2023-04-17 19:40:00|11.69|10.29|11.76|10.36|11.8|10.4|11.65|10.25|0
1681760700000|2023-04-17 19:45:00|11.75|10.35|11.76|10.36|11.8|10.4|11.58|10.18|0
1681761000000|2023-04-17 19:50:00|11.78|10.38|12.08|10.68|12.14|10.74|11.78|10.38|0
1681761300000|2023-04-17 19:55:00|12.1|10.7|11.67|10.27|12.27|10.87|11.45|10.05|0
1681761600000|2023-04-17 20:00:00|11.69|10.29|11.84|10.44|11.84|10.44|11.65|10.25|0
1681761900000|2023-04-17 20:05:00|11.82|10.42|11.84|10.44|11.84|10.44|11.74|10.34|0
1681762200000|2023-04-17 20:10:00|11.82|10.42|11.74|10.34|11.91|10.51|11.74|10.34|0
1681762500000|2023-04-17 20:15:00|11.9|10.3|11.95|10.35|11.97|10.37|11.9|10.3|0
1681762800000|2023-04-17 20:20:00|11.96|10.36|11.97|10.37|11.97|10.37|11.91|10.31|0
1681763100000|2023-04-17 20:25:00|11.95|10.35|11.95|10.35|11.97|10.37|11.93|10.33|0
1681763400000|2023-04-17 20:30:00|11.97|10.37|11.95|10.35|11.97|10.37|11.95|10.35|0
1681763700000|2023-04-17 20:35:00|11.91|10.31|11.91|10.31|11.93|10.33|11.89|10.29|0
1681764000000|2023-04-17 20:40:00|11.89|10.29|11.91|10.31|11.91|10.31|11.89|10.29|0
1681764300000|2023-04-17 20:45:00|11.89|10.29|11.84|10.24|11.89|10.29|11.84|10.24|0
1681764600000|2023-04-17 20:50:00|11.86|10.26|11.84|10.24|11.87|10.27|11.84|10.24|0
1681764900000|2023-04-17 20:55:00|11.8|10.2|11.75|10.15|11.84|10.24|11.73|10.13|0
1681765200000|2023-04-17 21:00:00|11.76|10.16|11.74|10.14|11.77|10.17|11.74|10.14|0
1681765500000|2023-04-17 21:05:00|11.75|10.15|11.74|10.14|11.76|10.16|11.73|10.13|0
1681765800000|2023-04-17 21:10:00|11.73|10.13|11.75|10.15|11.75|10.15|11.73|10.13|0
1681766100000|2023-04-17 21:15:00|11.76|10.16|11.74|10.14|11.76|10.16|11.72|10.12|0
1681766400000|2023-04-17 21:20:00|11.75|10.15|11.72|10.12|11.75|10.15|11.7|10.1|0
1681766700000|2023-04-17 21:25:00|11.73|10.13|11.73|10.13|11.74|10.14|11.72|10.12|0
1681767000000|2023-04-17 21:30:00|11.75|10.15|11.73|10.13|11.75|10.15|11.73|10.13|0
1681767300000|2023-04-17 21:35:00|11.72|10.12|11.72|10.12|11.73|10.13|11.72|10.12|0
1681767600000|2023-04-17 21:40:00|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1681767900000|2023-04-17 21:45:00|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1681768200000|2023-04-17 21:50:00|11.71|10.11|11.72|10.12|11.72|10.12|11.71|10.11|0
1681768500000|2023-04-17 21:55:00|11.71|10.11|11.71|10.11|11.72|10.12|11.7|10.1|0
1681768800000|2023-04-17 22:00:00|11.74|10.14|11.72|10.12|11.74|10.14|11.67|10.07|0
1681769100000|2023-04-17 22:05:00|11.68|10.08|11.68|10.08|11.7|10.1|11.66|10.06|0
1681769400000|2023-04-17 22:10:00|11.7|10.1|11.68|10.08|11.73|10.13|11.68|10.08|0
1681769700000|2023-04-17 22:15:00|11.66|10.06|11.62|10.02|11.68|10.08|11.6|10|0
1681770000000|2023-04-17 22:20:00|11.63|10.03|11.62|10.02|11.64|10.04|11.6|10|0
1681770300000|2023-04-17 22:25:00|11.64|10.04|11.64|10.04|11.68|10.08|11.6|10|0
1681770600000|2023-04-17 22:30:00|11.62|10.02|11.64|10.04|11.64|10.04|11.62|10.02|0
1681770900000|2023-04-17 22:35:00|11.62|10.02|11.62|10.02|11.64|10.04|11.62|10.02|0
1681771200000|2023-04-17 22:40:00|11.64|10.04|11.64|10.04|11.64|10.04|11.62|10.02|0
1681771500000|2023-04-17 22:45:00|11.62|10.02|11.64|10.04|11.64|10.04|11.6|10|0
1681771800000|2023-04-17 22:50:00|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1681772100000|2023-04-17 22:55:00|11.64|10.04|11.69|10.09|11.69|10.09|11.62|10.02|0
1681772400000|2023-04-17 23:00:00|11.67|10.07|11.67|10.07|11.75|10.15|11.67|10.07|0
1681772700000|2023-04-17 23:05:00|11.69|10.09|11.69|10.09|11.69|10.09|11.67|10.07|0
1681773000000|2023-04-17 23:10:00|11.67|10.07|11.69|10.09|11.69|10.09|11.67|10.07|0
1681773300000|2023-04-17 23:15:00|11.71|10.11|11.71|10.11|11.71|10.11|11.69|10.09|0
1681773600000|2023-04-17 23:20:00|11.73|10.13|11.71|10.11|11.76|10.16|11.71|10.11|0
1681773900000|2023-04-17 23:25:00|11.73|10.13|11.71|10.11|11.73|10.13|11.68|10.08|0
1681774200000|2023-04-17 23:30:00|11.69|10.09|11.67|10.07|11.71|10.11|11.67|10.07|0
1681774500000|2023-04-17 23:35:00|11.69|10.09|11.68|10.08|11.69|10.09|11.67|10.07|0
1681774800000|2023-04-17 23:40:00|11.67|10.07|11.67|10.07|11.69|10.09|11.67|10.07|0
1681775100000|2023-04-17 23:45:00|11.66|10.06|11.63|10.03|11.67|10.07|11.61|10.01|0
1681775400000|2023-04-17 23:50:00|11.65|10.05|11.63|10.03|11.65|10.05|11.61|10.01|0
1681775700000|2023-04-17 23:55:00|11.65|10.05|11.69|10.09|11.69|10.09|11.63|10.03|0
1681776000000|2023-04-18 00:00:00|11.67|10.07|11.65|10.05|11.7|10.1|11.63|10.03|0
1681776300000|2023-04-18 00:05:00|11.67|10.07|11.63|10.03|11.67|10.07|11.59|9.99|0
1681776600000|2023-04-18 00:10:00|11.61|10.01|11.57|9.97|11.63|10.03|11.55|9.95|0
1681776900000|2023-04-18 00:15:00|11.59|9.99|11.55|9.95|11.61|10.01|11.54|9.94|0
1681777200000|2023-04-18 00:20:00|11.54|9.94|11.55|9.95|11.57|9.97|11.54|9.94|0
1681777500000|2023-04-18 00:25:00|11.57|9.97|11.61|10.01|11.61|10.01|11.55|9.95|0
1681777800000|2023-04-18 00:30:00|11.63|10.03|11.59|9.99|11.65|10.05|11.59|9.99|0
1681778100000|2023-04-18 00:35:00|11.61|10.01|11.55|9.95|11.61|10.01|11.55|9.95|0
1681778400000|2023-04-18 00:40:00|11.56|9.96|11.55|9.95|11.57|9.97|11.53|9.93|0
1681778700000|2023-04-18 00:45:00|11.57|9.97|11.55|9.95|11.57|9.97|11.53|9.93|0
1681779000000|2023-04-18 00:50:00|11.56|9.96|11.57|9.97|11.57|9.97|11.55|9.95|0
1681779300000|2023-04-18 00:55:00|11.55|9.95|11.53|9.93|11.55|9.95|11.5|9.9|0
1681779600000|2023-04-18 01:00:00|11.52|9.92|11.57|9.97|11.57|9.97|11.51|9.91|0
1681779900000|2023-04-18 01:05:00|11.55|9.95|11.55|9.95|11.57|9.97|11.53|9.93|0
1681780200000|2023-04-18 01:10:00|11.53|9.93|11.53|9.93|11.54|9.94|11.51|9.91|0
1681780500000|2023-04-18 01:15:00|11.51|9.91|11.53|9.93|11.55|9.95|11.49|9.89|0
1681780800000|2023-04-18 01:20:00|11.55|9.95|11.57|9.97|11.57|9.97|11.54|9.94|0
1681781100000|2023-04-18 01:25:00|11.55|9.95|11.56|9.96|11.57|9.97|11.55|9.95|0
1681781400000|2023-04-18 01:30:00|11.6|10|11.67|10.07|11.69|10.09|11.6|10|0
1681781700000|2023-04-18 01:35:00|11.69|10.09|11.71|10.11|11.73|10.13|11.66|10.06|0
1681782000000|2023-04-18 01:40:00|11.73|10.13|11.8|10.2|11.84|10.24|11.73|10.13|0
1681782300000|2023-04-18 01:45:00|11.79|10.19|11.75|10.15|11.79|10.19|11.71|10.11|0
1681782600000|2023-04-18 01:50:00|11.71|10.11|11.73|10.13|11.78|10.18|11.71|10.11|0
1681782900000|2023-04-18 01:55:00|11.75|10.15|11.69|10.09|11.75|10.15|11.67|10.07|0
1681783200000|2023-04-18 02:00:00|11.75|10.15|11.67|10.07|11.78|10.18|11.67|10.07|0
1681783500000|2023-04-18 02:05:00|11.69|10.09|11.71|10.11|11.73|10.13|11.67|10.07|0
1681783800000|2023-04-18 02:10:00|11.69|10.09|11.63|10.03|11.71|10.11|11.62|10.02|0
1681784100000|2023-04-18 02:15:00|11.65|10.05|11.69|10.09|11.69|10.09|11.63|10.03|0
1681784400000|2023-04-18 02:20:00|11.71|10.11|11.71|10.11|11.73|10.13|11.67|10.07|0
1681784700000|2023-04-18 02:25:00|11.69|10.09|11.67|10.07|11.69|10.09|11.63|10.03|0
1681785000000|2023-04-18 02:30:00|11.69|10.09|11.69|10.09|11.71|10.11|11.65|10.05|0
1681785300000|2023-04-18 02:35:00|11.71|10.11|11.65|10.05|11.71|10.11|11.65|10.05|0
1681785600000|2023-04-18 02:40:00|11.67|10.07|11.69|10.09|11.69|10.09|11.63|10.03|0
1681785900000|2023-04-18 02:45:00|11.67|10.07|11.67|10.07|11.69|10.09|11.67|10.07|0
1681786200000|2023-04-18 02:50:00|11.69|10.09|11.67|10.07|11.69|10.09|11.67|10.07|0
1681786500000|2023-04-18 02:55:00|11.68|10.08|11.67|10.07|11.69|10.09|11.65|10.05|0
1681786800000|2023-04-18 03:00:00|11.68|10.08|11.74|10.14|11.74|10.14|11.67|10.07|0
1681787100000|2023-04-18 03:05:00|11.72|10.12|11.66|10.06|11.72|10.12|11.65|10.05|0
1681787400000|2023-04-18 03:10:00|11.68|10.08|11.66|10.06|11.68|10.08|11.66|10.06|0
1681787700000|2023-04-18 03:15:00|11.68|10.08|11.63|10.03|11.68|10.08|11.63|10.03|0
1681788000000|2023-04-18 03:20:00|11.61|10.01|11.64|10.04|11.64|10.04|11.61|10.01|0
1681788300000|2023-04-18 03:25:00|11.63|10.03|11.63|10.03|11.64|10.04|11.61|10.01|0
1681788600000|2023-04-18 03:30:00|11.61|10.01|11.59|9.99|11.61|10.01|11.59|9.99|0
1681788900000|2023-04-18 03:35:00|11.57|9.97|11.51|9.91|11.59|9.99|11.51|9.91|0
1681789200000|2023-04-18 03:40:00|11.5|9.9|11.53|9.93|11.53|9.93|11.5|9.9|0
1681789500000|2023-04-18 03:45:00|11.51|9.91|11.49|9.89|11.51|9.91|11.48|9.88|0
1681789800000|2023-04-18 03:50:00|11.48|9.88|11.53|9.93|11.53|9.93|11.48|9.88|0
1681790100000|2023-04-18 03:55:00|11.51|9.91|11.53|9.93|11.55|9.95|11.51|9.91|0
1681790400000|2023-04-18 04:00:00|11.51|9.91|11.55|9.95|11.55|9.95|11.51|9.91|0
1681790700000|2023-04-18 04:05:00|11.57|9.97|11.58|9.98|11.58|9.98|11.55|9.95|0
1681791000000|2023-04-18 04:10:00|11.6|10|11.58|9.98|11.6|10|11.57|9.97|0
1681791300000|2023-04-18 04:15:00|11.57|9.97|11.55|9.95|11.57|9.97|11.55|9.95|0
1681791600000|2023-04-18 04:20:00|11.53|9.93|11.53|9.93|11.55|9.95|11.51|9.91|0
1681791900000|2023-04-18 04:25:00|11.55|9.95|11.53|9.93|11.55|9.95|11.53|9.93|0
1681792200000|2023-04-18 04:30:00|11.55|9.95|11.51|9.91|11.55|9.95|11.51|9.91|0
1681792500000|2023-04-18 04:35:00|11.47|9.87|11.47|9.87|11.49|9.89|11.47|9.87|0
1681792800000|2023-04-18 04:40:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1681793100000|2023-04-18 04:45:00|11.49|9.89|11.43|9.83|11.49|9.89|11.42|9.82|0
1681793400000|2023-04-18 04:50:00|11.42|9.82|11.4|9.8|11.42|9.82|11.34|9.74|0
1681793700000|2023-04-18 04:55:00|11.41|9.81|11.43|9.83|11.45|9.85|11.4|9.8|0
1681794000000|2023-04-18 05:00:00|11.41|9.81|11.43|9.83|11.43|9.83|11.41|9.81|0
1681794300000|2023-04-18 05:05:00|11.41|9.81|11.43|9.83|11.43|9.83|11.41|9.81|0
1681794600000|2023-04-18 05:10:00|11.45|9.85|11.5|9.9|11.5|9.9|11.45|9.85|0
1681794900000|2023-04-18 05:15:00|11.52|9.92|11.54|9.94|11.54|9.94|11.5|9.9|0
1681795200000|2023-04-18 05:20:00|11.56|9.96|11.56|9.96|11.59|9.99|11.54|9.94|0
1681795500000|2023-04-18 05:25:00|11.55|9.95|11.52|9.92|11.58|9.98|11.52|9.92|0
1681795800000|2023-04-18 05:30:00|11.54|9.94|11.59|9.99|11.59|9.99|11.52|9.92|0
1681796100000|2023-04-18 05:35:00|11.57|9.97|11.61|10.01|11.61|10.01|11.57|9.97|0
1681796400000|2023-04-18 05:40:00|11.59|9.99|11.63|10.03|11.65|10.05|11.59|9.99|0
1681796700000|2023-04-18 05:45:00|11.65|10.05|11.67|10.07|11.68|10.08|11.65|10.05|0
1681797000000|2023-04-18 05:50:00|11.65|10.05|11.72|10.12|11.72|10.12|11.61|10.01|0
1681797300000|2023-04-18 05:55:00|11.7|10.1|11.74|10.14|11.74|10.14|11.68|10.08|0
1681797600000|2023-04-18 06:00:00|11.72|10.12|11.7|10.1|11.72|10.12|11.65|10.05|0
1681797900000|2023-04-18 06:05:00|11.62|10.22|11.62|10.22|11.64|10.24|11.54|10.14|0
1681798200000|2023-04-18 06:10:00|11.64|10.24|11.66|10.26|11.69|10.29|11.62|10.22|0
1681798500000|2023-04-18 06:15:00|11.67|10.27|11.77|10.37|11.92|10.52|11.64|10.24|0
1681798800000|2023-04-18 06:20:00|11.75|10.35|11.71|10.31|11.77|10.37|11.69|10.29|0
1681799100000|2023-04-18 06:25:00|11.73|10.33|11.69|10.29|11.73|10.33|11.69|10.29|0
1681799400000|2023-04-18 06:30:00|11.71|10.31|11.71|10.31|11.71|10.31|11.67|10.27|0
1681799700000|2023-04-18 06:35:00|11.73|10.33|11.73|10.33|11.75|10.35|11.67|10.27|0
1681800000000|2023-04-18 06:40:00|11.72|10.32|11.78|10.38|11.78|10.38|11.72|10.32|0
1681800300000|2023-04-18 06:45:00|11.8|10.4|11.76|10.36|11.8|10.4|11.73|10.33|0
1681800600000|2023-04-18 06:50:00|11.78|10.38|11.84|10.44|11.84|10.44|11.76|10.36|0
1681800900000|2023-04-18 06:55:00|11.86|10.46|11.76|10.36|11.86|10.46|11.76|10.36|0
1681801200000|2023-04-18 07:00:00|11.74|10.34|11.84|10.44|11.88|10.48|11.74|10.34|0
1681801500000|2023-04-18 07:05:00|11.86|10.46|11.77|10.37|11.86|10.46|11.71|10.31|0
1681801800000|2023-04-18 07:10:00|11.76|10.36|11.86|10.46|11.86|10.46|11.74|10.34|0
1681802100000|2023-04-18 07:15:00|11.84|10.44|11.74|10.34|11.86|10.46|11.74|10.34|0
1681802400000|2023-04-18 07:20:00|11.72|10.32|11.76|10.36|11.8|10.4|11.69|10.29|0
1681802700000|2023-04-18 07:25:00|11.78|10.38|11.83|10.43|11.85|10.45|11.74|10.34|0
1681803000000|2023-04-18 07:30:00|11.82|10.42|11.76|10.36|11.87|10.47|11.74|10.34|0
1681803300000|2023-04-18 07:35:00|11.74|10.34|11.7|10.3|11.76|10.36|11.65|10.25|0
1681803600000|2023-04-18 07:40:00|11.69|10.29|11.66|10.26|11.69|10.29|11.61|10.21|0
1681803900000|2023-04-18 07:45:00|11.68|10.28|11.7|10.3|11.72|10.32|11.67|10.27|0
1681804200000|2023-04-18 07:50:00|11.72|10.32|11.76|10.36|11.79|10.39|11.7|10.3|0
1681804500000|2023-04-18 07:55:00|11.78|10.38|11.74|10.34|11.79|10.39|11.74|10.34|0
1681804800000|2023-04-18 08:00:00|11.72|10.32|11.81|10.41|11.81|10.41|11.72|10.32|0
1681805100000|2023-04-18 08:05:00|11.79|10.39|11.96|10.56|12.04|10.64|11.77|10.37|0
1681805400000|2023-04-18 08:10:00|12|10.6|11.94|10.54|12|10.6|11.87|10.47|0
1681805700000|2023-04-18 08:15:00|11.92|10.52|11.94|10.54|11.98|10.58|11.87|10.47|0
1681806000000|2023-04-18 08:20:00|11.92|10.52|11.89|10.49|11.94|10.54|11.87|10.47|0
1681806300000|2023-04-18 08:25:00|11.87|10.47|11.9|10.5|11.92|10.52|11.85|10.45|0
1681806600000|2023-04-18 08:30:00|11.94|10.54|11.9|10.5|12.07|10.67|11.88|10.48|0
1681806900000|2023-04-18 08:35:00|11.92|10.52|12.03|10.63|12.03|10.63|11.9|10.5|0
1681807200000|2023-04-18 08:40:00|12.05|10.65|12.17|10.77|12.26|10.86|12.05|10.65|0
1681807500000|2023-04-18 08:45:00|12.18|10.78|12.16|10.76|12.18|10.78|12.11|10.71|0
1681807800000|2023-04-18 08:50:00|12.18|10.78|12.16|10.76|12.24|10.84|12.16|10.76|0
1681808100000|2023-04-18 08:55:00|12.14|10.74|12.12|10.72|12.18|10.78|12.11|10.71|0
1681808400000|2023-04-18 09:00:00|12.11|10.71|12.09|10.69|12.16|10.76|12.05|10.65|0
1681808700000|2023-04-18 09:05:00|12.1|10.7|12.14|10.74|12.14|10.74|12.07|10.67|0
1681809000000|2023-04-18 09:10:00|12.12|10.72|12.12|10.72|12.13|10.73|12.08|10.68|0
1681809300000|2023-04-18 09:15:00|12.14|10.74|12.22|10.82|12.22|10.82|12.12|10.72|0
1681809600000|2023-04-18 09:20:00|12.26|10.86|12.41|11.01|12.47|11.07|12.26|10.86|0
1681809900000|2023-04-18 09:25:00|12.43|11.03|12.32|10.92|12.43|11.03|12.32|10.92|0
1681810200000|2023-04-18 09:30:00|12.34|10.94|12.56|11.16|12.57|11.17|12.34|10.94|0
1681810500000|2023-04-18 09:35:00|12.54|11.14|12.64|11.24|12.66|11.26|12.54|11.14|0
1681810800000|2023-04-18 09:40:00|12.66|11.26|12.64|11.24|12.74|11.34|12.6|11.2|0
1681811100000|2023-04-18 09:45:00|12.66|11.26|12.58|11.18|12.66|11.26|12.56|11.16|0
1681811400000|2023-04-18 09:50:00|12.56|11.16|12.66|11.26|12.7|11.3|12.54|11.14|0
1681811700000|2023-04-18 09:55:00|12.65|11.25|12.58|11.18|12.7|11.3|12.56|11.16|0
1681812000000|2023-04-18 10:00:00|12.56|11.16|12.58|11.18|12.64|11.24|12.54|11.14|0
1681812300000|2023-04-18 10:05:00|12.56|11.16|12.48|11.08|12.56|11.16|12.48|11.08|0
1681812600000|2023-04-18 10:10:00|12.46|11.06|12.54|11.14|12.55|11.15|12.46|11.06|0
1681812900000|2023-04-18 10:15:00|12.52|11.12|12.56|11.16|12.6|11.2|12.52|11.12|0
1681813200000|2023-04-18 10:20:00|12.58|11.18|12.57|11.17|12.62|11.22|12.57|11.17|0
1681813500000|2023-04-18 10:25:00|12.59|11.19|12.62|11.22|12.63|11.23|12.53|11.13|0
1681813800000|2023-04-18 10:30:00|12.63|11.23|12.73|11.33|12.79|11.39|12.63|11.23|0
1681814100000|2023-04-18 10:35:00|12.74|11.34|12.71|11.31|12.75|11.35|12.7|11.3|0
1681814400000|2023-04-18 10:40:00|12.73|11.33|12.85|11.45|12.85|11.45|12.71|11.31|0
1681814700000|2023-04-18 10:45:00|12.81|11.41|12.93|11.53|13|11.6|12.75|11.35|0
1681815000000|2023-04-18 10:50:00|12.91|11.51|12.96|11.56|12.98|11.58|12.91|11.51|0
1681815300000|2023-04-18 10:55:00|12.98|11.58|12.96|11.56|12.98|11.58|12.88|11.48|0
1681815600000|2023-04-18 11:00:00|12.92|11.52|12.8|11.4|12.92|11.52|12.74|11.34|0
1681815900000|2023-04-18 11:05:00|12.82|11.42|12.9|11.5|12.92|11.52|12.82|11.42|0
1681816200000|2023-04-18 11:10:00|12.92|11.52|12.92|11.52|12.92|11.52|12.86|11.46|0
1681816500000|2023-04-18 11:15:00|12.9|11.5|11.64|10.24|12.92|11.52|11.62|10.22|0
1681816800000|2023-04-18 11:20:00|11.62|10.22|12.19|10.79|12.47|11.07|11.6|10.2|0
1681817100000|2023-04-18 11:25:00|12.17|10.77|12.03|10.63|12.23|10.83|12.03|10.63|0
1681817400000|2023-04-18 11:30:00|12.05|10.65|12.27|10.87|12.31|10.91|12.05|10.65|0
1681817700000|2023-04-18 11:35:00|12.25|10.85|12.17|10.77|12.27|10.87|12.17|10.77|0
1681818000000|2023-04-18 11:40:00|12.15|10.75|12.17|10.77|12.23|10.83|12.13|10.73|0
1681818300000|2023-04-18 11:45:00|12.19|10.79|12.09|10.69|12.21|10.81|12.06|10.66|0
1681818600000|2023-04-18 11:50:00|12.07|10.67|12.07|10.67|12.09|10.69|12.03|10.63|0
1681818900000|2023-04-18 11:55:00|12.05|10.65|12.11|10.71|12.11|10.71|12.01|10.61|0
1681819200000|2023-04-18 12:00:00|12.09|10.69|12.18|10.78|12.23|10.83|12.09|10.69|0
1681819500000|2023-04-18 12:05:00|12.17|10.77|12.22|10.82|12.24|10.84|12.15|10.75|0
1681819800000|2023-04-18 12:10:00|12.24|10.84|12.16|10.76|12.28|10.88|12.11|10.71|0
1681820100000|2023-04-18 12:15:00|12.14|10.74|12.24|10.84|12.26|10.86|12.14|10.74|0
1681820400000|2023-04-18 12:20:00|12.26|10.86|12.27|10.87|12.28|10.88|12.24|10.84|0
1681820700000|2023-04-18 12:25:00|12.26|10.86|12.3|10.9|12.4|11|12.26|10.86|0
1681821000000|2023-04-18 12:30:00|12.29|10.89|12.48|11.08|12.52|11.12|12.29|10.89|0
1681821300000|2023-04-18 12:35:00|12.5|11.1|12.32|10.92|12.5|11.1|12.3|10.9|0
1681821600000|2023-04-18 12:40:00|12.34|10.94|12.46|11.06|12.48|11.08|12.32|10.92|0
1681821900000|2023-04-18 12:45:00|12.48|11.08|12.38|10.98|12.5|11.1|12.32|10.92|0
1681822200000|2023-04-18 12:50:00|12.36|10.96|12.34|10.94|12.38|10.98|12.32|10.92|0
1681822500000|2023-04-18 12:55:00|12.32|10.92|12.32|10.92|12.4|11|12.28|10.88|0
1681822800000|2023-04-18 13:00:00|12.3|10.9|12.26|10.86|12.34|10.94|12.22|10.82|0
1681823100000|2023-04-18 13:05:00|12.27|10.87|12.3|10.9|12.3|10.9|12.24|10.84|0
1681823400000|2023-04-18 13:10:00|12.28|10.88|12.12|10.72|12.3|10.9|12.12|10.72|0
1681823700000|2023-04-18 13:15:00|12.1|10.7|12.24|10.84|12.24|10.84|12.04|10.64|0
1681824000000|2023-04-18 13:20:00|12.23|10.83|12.1|10.7|12.24|10.84|12.04|10.64|0
1681824300000|2023-04-18 13:25:00|12.08|10.68|12.16|10.76|12.18|10.78|12.02|10.62|0
1681824600000|2023-04-18 13:30:00|12.14|10.74|11.83|10.43|12.14|10.74|11.71|10.31|0
1681824900000|2023-04-18 13:35:00|11.87|10.47|11.94|10.54|12.02|10.62|11.79|10.39|0
1681825200000|2023-04-18 13:40:00|11.98|10.58|11.96|10.56|12.06|10.66|11.92|10.52|0
1681825500000|2023-04-18 13:45:00|11.94|10.54|12.11|10.71|12.23|10.83|11.9|10.5|0
1681825800000|2023-04-18 13:50:00|12.1|10.7|11.75|10.35|12.11|10.71|11.71|10.31|0
1681826100000|2023-04-18 13:55:00|11.79|10.39|11.43|10.03|11.86|10.46|11.32|9.92|0
1681826400000|2023-04-18 14:00:00|11.41|10.01|10.79|9.39|11.45|10.05|10.7|9.3|0
1681826700000|2023-04-18 14:05:00|10.82|9.42|11.07|9.67|11.11|9.71|10.79|9.39|0
1681827000000|2023-04-18 14:10:00|11.11|9.71|10.95|9.55|11.11|9.71|10.82|9.42|0
1681827300000|2023-04-18 14:15:00|10.96|9.56|11|9.6|11.11|9.71|10.91|9.51|0
1681827600000|2023-04-18 14:20:00|11.02|9.62|10.96|9.56|11.11|9.71|10.96|9.56|0
1681827900000|2023-04-18 14:25:00|10.98|9.58|10.86|9.46|10.99|9.59|10.44|9.04|0
1681828200000|2023-04-18 14:30:00|10.84|9.44|10.57|9.17|10.84|9.44|10.48|9.08|0
1681828500000|2023-04-18 14:35:00|10.55|9.15|10.76|9.36|10.77|9.37|10.55|9.15|0
1681828800000|2023-04-18 14:40:00|10.77|9.37|11.02|9.62|11.04|9.64|10.74|9.34|0
1681829100000|2023-04-18 14:45:00|11.04|9.64|10.81|9.41|11.09|9.69|10.81|9.41|0
1681829400000|2023-04-18 14:50:00|10.77|9.37|10.7|9.3|10.93|9.53|10.56|9.16|0
1681829700000|2023-04-18 14:55:00|10.72|9.32|10.66|9.26|10.77|9.37|10.56|9.16|0
1681830000000|2023-04-18 15:00:00|10.64|9.24|10.68|9.28|10.91|9.51|10.64|9.24|0
1681830300000|2023-04-18 15:05:00|10.66|9.26|10.68|9.28|10.89|9.49|10.57|9.17|0
1681830600000|2023-04-18 15:10:00|10.64|9.24|10.66|9.26|10.82|9.42|10.49|9.09|0
1681830900000|2023-04-18 15:15:00|10.62|9.22|10.66|9.26|10.76|9.36|10.54|9.14|0
1681831200000|2023-04-18 15:20:00|10.62|9.22|10.49|9.09|10.66|9.26|10.45|9.05|0
1681831500000|2023-04-18 15:25:00|10.54|9.14|10.8|9.4|10.8|9.4|10.5|9.1|0
1681831800000|2023-04-18 15:30:00|10.78|9.38|10.88|9.48|10.97|9.57|10.71|9.31|0
1681832100000|2023-04-18 15:35:00|10.87|9.47|10.37|8.97|11.03|9.63|10.37|8.97|0
1681832400000|2023-04-18 15:40:00|10.35|8.95|10.67|9.27|10.73|9.33|10.3|8.9|0
1681832700000|2023-04-18 15:45:00|10.66|9.26|10.69|9.29|10.73|9.33|10.52|9.12|0
1681833000000|2023-04-18 15:50:00|10.67|9.27|10.66|9.26|10.67|9.27|10.47|9.07|0
1681833300000|2023-04-18 15:55:00|10.67|9.27|10.6|9.2|10.67|9.27|10.48|9.08|0
1681833600000|2023-04-18 16:00:00|10.57|9.17|10.78|9.38|10.85|9.45|10.53|9.13|0
1681833900000|2023-04-18 16:05:00|10.81|9.41|10.95|9.55|10.97|9.57|10.72|9.32|0
1681834200000|2023-04-18 16:10:00|10.93|9.53|11.11|9.71|11.17|9.77|10.93|9.53|0
1681834500000|2023-04-18 16:15:00|11.13|9.73|11.03|9.63|11.23|9.83|10.9|9.5|0
1681834800000|2023-04-18 16:20:00|11.05|9.65|11.01|9.61|11.08|9.68|10.97|9.57|0
1681835100000|2023-04-18 16:25:00|10.99|9.59|11.21|9.81|11.22|9.82|10.97|9.57|0
1681835400000|2023-04-18 16:30:00|11.22|9.82|11.17|9.77|11.24|9.84|11.1|9.7|0
1681835700000|2023-04-18 16:35:00|11.19|9.79|11.01|9.61|11.21|9.81|11.01|9.61|0
1681836000000|2023-04-18 16:40:00|10.99|9.59|10.69|9.29|11.06|9.66|10.64|9.24|0
1681836300000|2023-04-18 16:45:00|10.68|9.28|10.75|9.35|10.75|9.35|10.61|9.21|0
1681836600000|2023-04-18 16:50:00|10.76|9.36|10.61|9.21|10.82|9.42|10.43|9.03|0
1681836900000|2023-04-18 16:55:00|10.64|9.24|10.57|9.17|10.69|9.29|10.52|9.12|0
1681837200000|2023-04-18 17:00:00|10.55|9.15|10.61|9.21|10.61|9.21|10.48|9.08|0
1681837500000|2023-04-18 17:05:00|10.62|9.22|10.84|9.44|10.87|9.47|10.61|9.21|0
1681837800000|2023-04-18 17:10:00|10.83|9.43|10.67|9.27|10.85|9.45|10.67|9.27|0
1681838100000|2023-04-18 17:15:00|10.66|9.26|10.59|9.19|10.69|9.29|10.53|9.13|0
1681838400000|2023-04-18 17:20:00|10.57|9.17|10.57|9.17|10.62|9.22|10.5|9.1|0
1681838700000|2023-04-18 17:25:00|10.59|9.19|10.48|9.08|10.6|9.2|10.48|9.08|0
1681839000000|2023-04-18 17:30:00|10.46|9.06|10.65|9.25|10.71|9.31|10.41|9.01|0
1681839300000|2023-04-18 17:35:00|10.67|9.27|10.36|8.96|10.78|9.38|10.36|8.96|0
1681839600000|2023-04-18 17:40:00|10.35|8.95|10.47|9.07|10.47|9.07|10.31|8.91|0
1681839900000|2023-04-18 17:45:00|10.45|9.05|10.57|9.17|10.68|9.28|10.41|9.01|0
1681840200000|2023-04-18 17:50:00|10.59|9.19|10.6|9.2|10.62|9.22|10.55|9.15|0
1681840500000|2023-04-18 17:55:00|10.59|9.19|10.33|8.93|10.59|9.19|10.28|8.88|0
1681840800000|2023-04-18 18:00:00|10.31|8.91|10.41|9.01|10.43|9.03|10.26|8.86|0
1681841100000|2023-04-18 18:05:00|10.4|9|10.34|8.94|10.4|9|10.16|8.76|0
1681841400000|2023-04-18 18:10:00|10.33|8.93|10.41|9.01|10.52|9.12|10.26|8.86|0
1681841700000|2023-04-18 18:15:00|10.39|8.99|10.33|8.93|10.52|9.12|10.17|8.77|0
1681842000000|2023-04-18 18:20:00|10.34|8.94|10.51|9.11|10.53|9.13|10.29|8.89|0
1681842300000|2023-04-18 18:25:00|10.53|9.13|10.57|9.17|10.67|9.27|10.48|9.08|0
1681842600000|2023-04-18 18:30:00|10.55|9.15|10.58|9.18|10.6|9.2|10.5|9.1|0
1681842900000|2023-04-18 18:35:00|10.57|9.17|10.65|9.25|10.69|9.29|10.57|9.17|0
1681843200000|2023-04-18 18:40:00|10.63|9.23|10.77|9.37|10.81|9.41|10.32|8.92|0
1681843500000|2023-04-18 18:45:00|10.75|9.35|10.39|8.99|10.79|9.39|10.19|8.79|0
1681843800000|2023-04-18 18:50:00|10.35|8.95|10.39|8.99|10.46|9.06|10.2|8.8|0
1681844100000|2023-04-18 18:55:00|10.37|8.97|10.56|9.16|10.61|9.21|10.37|8.97|0
1681844400000|2023-04-18 19:00:00|10.61|9.21|10.77|9.37|10.77|9.37|10.58|9.18|0
1681844700000|2023-04-18 19:05:00|10.79|9.39|10.84|9.44|10.91|9.51|10.75|9.35|0
1681845000000|2023-04-18 19:10:00|10.86|9.46|10.89|9.49|10.94|9.54|10.84|9.44|0
1681845300000|2023-04-18 19:15:00|10.87|9.47|10.92|9.52|10.93|9.53|10.77|9.37|0
1681845600000|2023-04-18 19:20:00|10.93|9.53|10.78|9.38|11|9.6|10.77|9.37|0
1681845900000|2023-04-18 19:25:00|10.77|9.37|10.75|9.35|10.8|9.4|10.61|9.21|0
1681846200000|2023-04-18 19:30:00|10.73|9.33|10.82|9.42|10.84|9.44|10.66|9.26|0
1681846500000|2023-04-18 19:35:00|10.8|9.4|10.76|9.36|10.89|9.49|10.73|9.33|0
1681846800000|2023-04-18 19:40:00|10.78|9.38|10.89|9.49|10.91|9.51|10.69|9.29|0
1681847100000|2023-04-18 19:45:00|10.91|9.51|10.85|9.45|10.96|9.56|10.82|9.42|0
1681847400000|2023-04-18 19:50:00|10.8|9.4|10.94|9.54|10.96|9.56|10.68|9.28|0
1681847700000|2023-04-18 19:55:00|10.92|9.52|10.92|9.52|11.12|9.72|10.89|9.49|0
1681848000000|2023-04-18 20:00:00|10.85|9.45|10.71|9.31|10.87|9.47|10.6|9.2|0
1681848300000|2023-04-18 20:05:00|10.69|9.29|10.67|9.27|10.74|9.34|10.66|9.26|0
1681848600000|2023-04-18 20:10:00|10.69|9.29|10.76|9.36|10.78|9.38|10.66|9.26|0
1681848900000|2023-04-18 20:15:00|10.86|9.26|10.86|9.26|10.88|9.28|10.82|9.22|0
1681849200000|2023-04-18 20:20:00|10.88|9.28|10.86|9.26|10.95|9.35|10.86|9.26|0
1681849500000|2023-04-18 20:25:00|10.88|9.28|10.97|9.37|10.98|9.38|10.84|9.24|0
1681849800000|2023-04-18 20:30:00|10.96|9.36|10.95|9.35|11|9.4|10.93|9.33|0
1681850100000|2023-04-18 20:35:00|10.96|9.36|11|9.4|11.02|9.42|10.95|9.35|0
1681850400000|2023-04-18 20:40:00|10.99|9.39|11.03|9.43|11.03|9.43|10.99|9.39|0
1681850700000|2023-04-18 20:45:00|11.02|9.42|11.05|9.45|11.07|9.47|11.02|9.42|0
1681851000000|2023-04-18 20:50:00|11.02|9.42|10.98|9.38|11.02|9.42|10.96|9.36|0
1681851300000|2023-04-18 20:55:00|10.99|9.39|10.93|9.33|11|9.4|10.91|9.31|0
1681851600000|2023-04-18 21:00:00|10.94|9.34|10.92|9.32|10.96|9.36|10.92|9.32|0
1681851900000|2023-04-18 21:05:00|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1681852200000|2023-04-18 21:10:00|10.92|9.32|10.93|9.33|10.93|9.33|10.92|9.32|0
1681852500000|2023-04-18 21:15:00|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1681852800000|2023-04-18 21:20:00|10.92|9.32|10.95|9.35|10.95|9.35|10.92|9.32|0
1681853100000|2023-04-18 21:25:00|10.94|9.34|10.92|9.32|10.96|9.36|10.92|9.32|0
1681853400000|2023-04-18 21:30:00|10.93|9.33|10.93|9.33|10.93|9.33|10.92|9.32|0
1681853700000|2023-04-18 21:35:00|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1681854000000|2023-04-18 21:40:00|10.93|9.33|10.92|9.32|10.93|9.33|10.92|9.32|0
1681854300000|2023-04-18 21:45:00|10.93|9.33|10.92|9.32|10.93|9.33|10.91|9.31|0
1681854600000|2023-04-18 21:50:00|10.91|9.31|10.91|9.31|10.92|9.32|10.9|9.3|0
1681854900000|2023-04-18 21:55:00|10.92|9.32|10.91|9.31|10.92|9.32|10.9|9.3|0
1681855200000|2023-04-18 22:00:00|10.82|9.22|10.8|9.2|10.87|9.27|10.77|9.17|0
1681855500000|2023-04-18 22:05:00|10.81|9.21|10.85|9.25|10.88|9.28|10.81|9.21|0
1681855800000|2023-04-18 22:10:00|10.87|9.27|10.88|9.28|10.88|9.28|10.83|9.23|0
1681856100000|2023-04-18 22:15:00|10.87|9.27|10.79|9.19|10.87|9.27|10.79|9.19|0
1681856400000|2023-04-18 22:20:00|10.8|9.2|10.79|9.19|10.83|9.23|10.79|9.19|0
1681856700000|2023-04-18 22:25:00|10.8|9.2|10.83|9.23|10.83|9.23|10.79|9.19|0
1681857000000|2023-04-18 22:30:00|10.82|9.22|10.83|9.23|10.83|9.23|10.81|9.21|0
1681857300000|2023-04-18 22:35:00|10.82|9.22|10.83|9.23|10.85|9.25|10.79|9.19|0
1681857600000|2023-04-18 22:40:00|10.85|9.25|10.76|9.16|10.85|9.25|10.76|9.16|0
1681857900000|2023-04-18 22:45:00|10.74|9.14|10.81|9.21|10.83|9.23|10.73|9.13|0
1681858200000|2023-04-18 22:50:00|10.82|9.22|10.83|9.23|10.84|9.24|10.81|9.21|0
1681858500000|2023-04-18 22:55:00|10.84|9.24|10.88|9.28|10.88|9.28|10.83|9.23|0
1681858800000|2023-04-18 23:00:00|10.86|9.26|10.84|9.24|10.88|9.28|10.83|9.23|0
1681859100000|2023-04-18 23:05:00|10.83|9.23|10.81|9.21|10.84|9.24|10.81|9.21|0
1681859400000|2023-04-18 23:10:00|10.79|9.19|10.81|9.21|10.81|9.21|10.79|9.19|0
1681859700000|2023-04-18 23:15:00|10.82|9.22|10.81|9.21|10.82|9.22|10.8|9.2|0
1681860000000|2023-04-18 23:20:00|10.79|9.19|10.77|9.17|10.79|9.19|10.77|9.17|0
1681860300000|2023-04-18 23:25:00|10.75|9.15|10.74|9.14|10.77|9.17|10.74|9.14|0
1681860600000|2023-04-18 23:30:00|10.72|9.12|10.72|9.12|10.75|9.15|10.7|9.1|0
1681860900000|2023-04-18 23:35:00|10.73|9.13|10.73|9.13|10.75|9.15|10.73|9.13|0
1681861200000|2023-04-18 23:40:00|10.75|9.15|10.72|9.12|10.75|9.15|10.72|9.12|0
1681861500000|2023-04-18 23:45:00|10.7|9.1|10.72|9.12|10.73|9.13|10.7|9.1|0
1681861800000|2023-04-18 23:50:00|10.73|9.13|10.72|9.12|10.73|9.13|10.69|9.09|0
1681862100000|2023-04-18 23:55:00|10.73|9.13|10.7|9.1|10.74|9.14|10.7|9.1|0
1681862400000|2023-04-19 00:00:00|10.68|9.08|10.66|9.06|10.77|9.17|10.64|9.04|0
1681862700000|2023-04-19 00:05:00|10.64|9.04|10.73|9.13|10.75|9.15|10.64|9.04|0
1681863000000|2023-04-19 00:10:00|10.75|9.15|10.77|9.17|10.8|9.2|10.73|9.13|0
1681863300000|2023-04-19 00:15:00|10.78|9.18|10.75|9.15|10.8|9.2|10.74|9.14|0
1681863600000|2023-04-19 00:20:00|10.76|9.16|10.76|9.16|10.78|9.18|10.7|9.1|0
1681863900000|2023-04-19 00:25:00|10.75|9.15|10.73|9.13|10.75|9.15|10.71|9.11|0
1681864200000|2023-04-19 00:30:00|10.71|9.11|10.76|9.16|10.76|9.16|10.71|9.11|0
1681864500000|2023-04-19 00:35:00|10.78|9.18|10.69|9.09|10.78|9.18|10.68|9.08|0
1681864800000|2023-04-19 00:40:00|10.68|9.08|10.71|9.11|10.71|9.11|10.68|9.08|0
1681865100000|2023-04-19 00:45:00|10.73|9.13|10.74|9.14|10.75|9.15|10.73|9.13|0
1681865400000|2023-04-19 00:50:00|10.76|9.16|10.74|9.14|10.78|9.18|10.74|9.14|0
1681865700000|2023-04-19 00:55:00|10.73|9.13|10.76|9.16|10.78|9.18|10.73|9.13|0
1681866000000|2023-04-19 01:00:00|10.74|9.14|10.76|9.16|10.76|9.16|10.71|9.11|0
1681866300000|2023-04-19 01:05:00|10.78|9.18|10.79|9.19|10.81|9.21|10.78|9.18|0
1681866600000|2023-04-19 01:10:00|10.78|9.18|10.78|9.18|10.81|9.21|10.76|9.16|0
1681866900000|2023-04-19 01:15:00|10.79|9.19|10.85|9.25|10.88|9.28|10.78|9.18|0
1681867200000|2023-04-19 01:20:00|10.83|9.23|10.71|9.11|10.85|9.25|10.67|9.07|0
1681867500000|2023-04-19 01:25:00|10.69|9.09|10.67|9.07|10.71|9.11|10.67|9.07|0
1681867800000|2023-04-19 01:30:00|10.65|9.05|10.62|9.02|10.67|9.07|10.6|9|0
1681868100000|2023-04-19 01:35:00|10.58|8.98|10.58|8.98|10.62|9.02|10.57|8.97|0
1681868400000|2023-04-19 01:40:00|10.57|8.97|10.58|8.98|10.62|9.02|10.55|8.95|0
1681868700000|2023-04-19 01:45:00|10.57|8.97|10.55|8.95|10.62|9.02|10.53|8.93|0
1681869000000|2023-04-19 01:50:00|10.53|8.93|10.54|8.94|10.56|8.96|10.5|8.9|0
1681869300000|2023-04-19 01:55:00|10.55|8.95|10.53|8.93|10.56|8.96|10.51|8.91|0
1681869600000|2023-04-19 02:00:00|10.55|8.95|10.49|8.89|10.55|8.95|10.48|8.88|0
1681869900000|2023-04-19 02:05:00|10.48|8.88|10.49|8.89|10.53|8.93|10.46|8.86|0
1681870200000|2023-04-19 02:10:00|10.51|8.91|10.53|8.93|10.53|8.93|10.48|8.88|0
1681870500000|2023-04-19 02:15:00|10.51|8.91|10.51|8.91|10.53|8.93|10.51|8.91|0
1681870800000|2023-04-19 02:20:00|10.53|8.93|10.58|8.98|10.6|9|10.53|8.93|0
1681871100000|2023-04-19 02:25:00|10.6|9|10.61|9.01|10.61|9.01|10.58|8.98|0
1681871400000|2023-04-19 02:30:00|10.63|9.03|10.61|9.01|10.63|9.03|10.6|9|0
1681871700000|2023-04-19 02:35:00|10.63|9.03|10.65|9.05|10.66|9.06|10.61|9.01|0
1681872000000|2023-04-19 02:40:00|10.63|9.03|10.63|9.03|10.65|9.05|10.63|9.03|0
1681872300000|2023-04-19 02:45:00|10.65|9.05|10.65|9.05|10.65|9.05|10.63|9.03|0
1681872600000|2023-04-19 02:50:00|10.63|9.03|10.61|9.01|10.64|9.04|10.61|9.01|0
1681872900000|2023-04-19 02:55:00|10.59|8.99|10.59|8.99|10.63|9.03|10.59|8.99|0
1681873200000|2023-04-19 03:00:00|10.61|9.01|10.61|9.01|10.63|9.03|10.59|8.99|0
1681873500000|2023-04-19 03:05:00|10.59|8.99|10.61|9.01|10.61|9.01|10.57|8.97|0
1681873800000|2023-04-19 03:10:00|10.59|8.99|10.61|9.01|10.61|9.01|10.59|8.99|0
1681874100000|2023-04-19 03:15:00|10.97|9.37|10.97|9.37|10.97|9.37|10.93|9.33|0
1681874400000|2023-04-19 03:20:00|10.95|9.35|10.97|9.37|10.97|9.37|10.93|9.33|0
1681874700000|2023-04-19 03:25:00|10.98|9.38|10.97|9.37|10.99|9.39|10.97|9.37|0
1681875000000|2023-04-19 03:30:00|10.99|9.39|10.97|9.37|10.99|9.39|10.97|9.37|0
1681875300000|2023-04-19 03:35:00|10.96|9.36|10.95|9.35|11|9.4|10.95|9.35|0
1681875600000|2023-04-19 03:40:00|10.96|9.36|10.95|9.35|10.97|9.37|10.93|9.33|0
1681875900000|2023-04-19 03:45:00|10.97|9.37|10.93|9.33|10.97|9.37|10.93|9.33|0
1681876200000|2023-04-19 03:50:00|10.91|9.31|10.91|9.31|10.91|9.31|10.89|9.29|0
1681876500000|2023-04-19 03:55:00|10.93|9.33|10.95|9.35|10.95|9.35|10.93|9.33|0
1681876800000|2023-04-19 04:00:00|10.96|9.36|10.93|9.33|10.96|9.36|10.91|9.31|0
1681877100000|2023-04-19 04:05:00|10.91|9.31|10.89|9.29|10.93|9.33|10.89|9.29|0
1681877400000|2023-04-19 04:10:00|10.91|9.31|10.89|9.29|10.93|9.33|10.89|9.29|0
1681877700000|2023-04-19 04:15:00|10.91|9.31|10.89|9.29|10.91|9.31|10.87|9.27|0
1681878000000|2023-04-19 04:20:00|10.91|9.31|10.91|9.31|10.93|9.33|10.9|9.3|0
1681878300000|2023-04-19 04:25:00|10.93|9.33|10.93|9.33|10.93|9.33|10.93|9.33|0
1681878600000|2023-04-19 04:30:00|10.94|9.34|10.91|9.31|10.94|9.34|10.91|9.31|0
1681878900000|2023-04-19 04:35:00|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1681879200000|2023-04-19 04:40:00|10.91|9.31|10.91|9.31|10.91|9.31|10.91|9.31|0
1681879500000|2023-04-19 04:45:00|10.89|9.29|10.91|9.31|10.91|9.31|10.89|9.29|0
1681879800000|2023-04-19 04:50:00|10.92|9.32|10.92|9.32|10.94|9.34|10.91|9.31|0
1681880100000|2023-04-19 04:55:00|10.91|9.31|10.91|9.31|10.91|9.31|10.89|9.29|0
1681880400000|2023-04-19 05:00:00|10.92|9.32|10.89|9.29|10.92|9.32|10.89|9.29|0
1681880700000|2023-04-19 05:05:00|10.87|9.27|10.82|9.22|10.87|9.27|10.82|9.22|0
1681881000000|2023-04-19 05:10:00|10.83|9.23|10.89|9.29|10.9|9.3|10.82|9.22|0
1681881300000|2023-04-19 05:15:00|10.9|9.3|10.87|9.27|10.92|9.32|10.87|9.27|0
1681881600000|2023-04-19 05:20:00|10.89|9.29|10.89|9.29|10.9|9.3|10.89|9.29|0
1681881900000|2023-04-19 05:25:00|10.9|9.3|10.83|9.23|10.9|9.3|10.83|9.23|0
1681882200000|2023-04-19 05:30:00|10.85|9.25|10.85|9.25|10.87|9.27|10.8|9.2|0
1681882500000|2023-04-19 05:35:00|10.84|9.24|10.81|9.21|10.85|9.25|10.81|9.21|0
1681882800000|2023-04-19 05:40:00|10.83|9.23|10.83|9.23|10.83|9.23|10.8|9.2|0
1681883100000|2023-04-19 05:45:00|10.81|9.21|10.85|9.25|10.85|9.25|10.8|9.2|0
1681883400000|2023-04-19 05:50:00|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1681883700000|2023-04-19 05:55:00|10.86|9.26|10.81|9.21|10.86|9.26|10.79|9.19|0
1681884000000|2023-04-19 06:00:00|10.83|9.23|10.83|9.23|10.85|9.25|10.79|9.19|0
1681884300000|2023-04-19 06:05:00|10.71|9.31|10.54|9.14|10.71|9.31|10.52|9.12|0
1681884600000|2023-04-19 06:10:00|10.55|9.15|10.37|8.97|10.59|9.19|10.37|8.97|0
1681884900000|2023-04-19 06:15:00|10.38|8.98|10.23|8.83|10.43|9.03|10.21|8.81|0
1681885200000|2023-04-19 06:20:00|10.25|8.85|10.21|8.81|10.26|8.86|10.21|8.81|0
1681885500000|2023-04-19 06:25:00|10.2|8.8|10.25|8.85|10.28|8.88|10.11|8.71|0
1681885800000|2023-04-19 06:30:00|10.26|8.86|10.38|8.98|10.38|8.98|10.23|8.83|0
1681886100000|2023-04-19 06:35:00|10.4|9|10.36|8.96|10.4|9|10.35|8.95|0
1681886400000|2023-04-19 06:40:00|10.38|8.98|10.35|8.95|10.4|9|10.35|8.95|0
1681886700000|2023-04-19 06:45:00|10.36|8.96|10.4|9|10.4|9|10.33|8.93|0
1681887000000|2023-04-19 06:50:00|10.38|8.98|10.38|8.98|10.43|9.03|10.38|8.98|0
1681887300000|2023-04-19 06:55:00|10.4|9|10.32|8.92|10.41|9.01|10.31|8.91|0
1681887600000|2023-04-19 07:00:00|10.31|8.91|10.34|8.94|10.38|8.98|10.24|8.84|0
1681887900000|2023-04-19 07:05:00|10.36|8.96|10.28|8.88|10.43|9.03|10.24|8.84|0
1681888200000|2023-04-19 07:10:00|10.26|8.86|10.21|8.81|10.28|8.88|10.18|8.78|0
1681888500000|2023-04-19 07:15:00|10.22|8.82|10.29|8.89|10.41|9.01|10.21|8.81|0
1681888800000|2023-04-19 07:20:00|10.3|8.9|10.32|8.92|10.39|8.99|10.29|8.89|0
1681889100000|2023-04-19 07:25:00|10.31|8.91|10.32|8.92|10.36|8.96|10.31|8.91|0
1681889400000|2023-04-19 07:30:00|10.34|8.94|10.24|8.84|10.38|8.98|10.24|8.84|0
1681889700000|2023-04-19 07:35:00|10.26|8.86|10.16|8.76|10.29|8.89|10.16|8.76|0
1681890000000|2023-04-19 07:40:00|10.14|8.74|10.09|8.69|10.16|8.76|10.02|8.62|0
1681890300000|2023-04-19 07:45:00|10.11|8.71|10.14|8.74|10.17|8.77|10.06|8.66|0
1681890600000|2023-04-19 07:50:00|10.12|8.72|10.25|8.85|10.25|8.85|10.1|8.7|0
1681890900000|2023-04-19 07:55:00|10.27|8.87|10.27|8.87|10.34|8.94|10.25|8.85|0
1681891200000|2023-04-19 08:00:00|10.29|8.89|10.25|8.85|10.3|8.9|10.17|8.77|0
1681891500000|2023-04-19 08:05:00|10.24|8.84|10.14|8.74|10.34|8.94|10.14|8.74|0
1681891800000|2023-04-19 08:10:00|10.15|8.75|9.82|8.42|10.15|8.75|9.74|8.34|0
1681892100000|2023-04-19 08:15:00|9.79|8.39|10.43|9.03|10.79|9.39|9.68|8.28|0
1681892400000|2023-04-19 08:20:00|10.45|9.05|10.51|9.11|10.53|9.13|10.45|9.05|0
1681892700000|2023-04-19 08:25:00|10.5|9.1|10.53|9.13|10.58|9.18|10.5|9.1|0
1681893000000|2023-04-19 08:30:00|10.55|9.15|10.47|9.07|10.62|9.22|10.46|9.06|0
1681893300000|2023-04-19 08:35:00|10.48|9.08|10.58|9.18|10.58|9.18|10.46|9.06|0
1681893600000|2023-04-19 08:40:00|10.6|9.2|10.54|9.14|10.6|9.2|10.51|9.11|0
1681893900000|2023-04-19 08:45:00|10.53|9.13|10.56|9.16|10.6|9.2|10.46|9.06|0
1681894200000|2023-04-19 08:50:00|10.57|9.17|10.55|9.15|10.6|9.2|10.51|9.11|0
1681894500000|2023-04-19 08:55:00|10.53|9.13|10.49|9.09|10.55|9.15|10.44|9.04|0
1681894800000|2023-04-19 09:00:00|10.48|9.08|10.32|8.92|10.48|9.08|10.31|8.91|0
1681895100000|2023-04-19 09:05:00|10.34|8.94|10.14|8.74|10.39|8.99|10.14|8.74|0
1681895400000|2023-04-19 09:10:00|10.13|8.73|10.19|8.79|10.21|8.81|10.04|8.64|0
1681895700000|2023-04-19 09:15:00|10.21|8.81|10.26|8.86|10.26|8.86|10.19|8.79|0
1681896000000|2023-04-19 09:20:00|10.27|8.87|10.36|8.96|10.36|8.96|10.22|8.82|0
1681896300000|2023-04-19 09:25:00|10.34|8.94|10.24|8.84|10.4|9|10.22|8.82|0
1681896600000|2023-04-19 09:30:00|10.22|8.82|10.19|8.79|10.27|8.87|10.07|8.67|0
1681896900000|2023-04-19 09:35:00|10.17|8.77|10.19|8.79|10.22|8.82|10.14|8.74|0
1681897200000|2023-04-19 09:40:00|10.2|8.8|10.09|8.69|10.25|8.85|10.09|8.69|0
1681897500000|2023-04-19 09:45:00|10.11|8.71|9.97|8.57|10.12|8.72|9.96|8.56|0
1681897800000|2023-04-19 09:50:00|9.99|8.59|9.88|8.48|10.04|8.64|9.88|8.48|0
1681898100000|2023-04-19 09:55:00|9.89|8.49|9.99|8.59|9.99|8.59|9.88|8.48|0
1681898400000|2023-04-19 10:00:00|9.97|8.57|10.01|8.61|10.04|8.64|9.94|8.54|0
1681898700000|2023-04-19 10:05:00|10.02|8.62|9.96|8.56|10.05|8.65|9.96|8.56|0
1681899000000|2023-04-19 10:10:00|9.94|8.54|10.02|8.62|10.04|8.64|9.91|8.51|0
1681899300000|2023-04-19 10:15:00|10|8.6|9.97|8.57|10.02|8.62|9.94|8.54|0
1681899600000|2023-04-19 10:20:00|9.94|8.54|10.05|8.65|10.05|8.65|9.92|8.52|0
1681899900000|2023-04-19 10:25:00|10.07|8.67|10.17|8.77|10.17|8.77|10.05|8.65|0
1681900200000|2023-04-19 10:30:00|10.15|8.75|10.2|8.8|10.22|8.82|10.15|8.75|0
1681900500000|2023-04-19 10:35:00|10.18|8.78|10.07|8.67|10.2|8.8|10.05|8.65|0
1681900800000|2023-04-19 10:40:00|10.05|8.65|10.16|8.76|10.16|8.76|9.98|8.58|0
1681901100000|2023-04-19 10:45:00|10.15|8.75|10.11|8.71|10.21|8.81|10.1|8.7|0
1681901400000|2023-04-19 10:50:00|10.13|8.73|10.2|8.8|10.2|8.8|10.11|8.71|0
1681901700000|2023-04-19 10:55:00|10.21|8.81|10.26|8.86|10.3|8.9|10.21|8.81|0
1681902000000|2023-04-19 11:00:00|10.3|8.9|10.18|8.78|10.3|8.9|10.15|8.75|0
1681902300000|2023-04-19 11:05:00|10.15|8.75|10.28|8.88|10.28|8.88|10.15|8.75|0
1681902600000|2023-04-19 11:10:00|10.26|8.86|10.24|8.84|10.26|8.86|10.16|8.76|0
1681902900000|2023-04-19 11:15:00|10.23|8.83|10.18|8.78|10.29|8.89|10.18|8.78|0
1681903200000|2023-04-19 11:20:00|10.16|8.76|10.18|8.78|10.23|8.83|10.13|8.73|0
1681903500000|2023-04-19 11:25:00|10.16|8.76|10.26|8.86|10.26|8.86|10.09|8.69|0
1681903800000|2023-04-19 11:30:00|10.24|8.84|10.39|8.99|10.44|9.04|10.24|8.84|0
1681904100000|2023-04-19 11:35:00|10.43|9.03|10.38|8.98|10.43|9.03|10.34|8.94|0
1681904400000|2023-04-19 11:40:00|10.39|8.99|10.33|8.93|10.39|8.99|10.31|8.91|0
1681904700000|2023-04-19 11:45:00|10.34|8.94|10.08|8.68|10.36|8.96|10.06|8.66|0
1681905000000|2023-04-19 11:50:00|10.09|8.69|10.22|8.82|10.24|8.84|10.06|8.66|0
1681905300000|2023-04-19 11:55:00|10.21|8.81|10.12|8.72|10.21|8.81|10.12|8.72|0
1681905600000|2023-04-19 12:00:00|10.14|8.74|9.91|8.51|10.14|8.74|9.9|8.5|0
1681905900000|2023-04-19 12:05:00|9.93|8.53|10.01|8.61|10.01|8.61|9.93|8.53|0
1681906200000|2023-04-19 12:10:00|10.02|8.62|9.88|8.48|10.02|8.62|9.86|8.46|0
1681906500000|2023-04-19 12:15:00|9.86|8.46|9.89|8.49|9.96|8.56|9.85|8.45|0
1681906800000|2023-04-19 12:20:00|9.91|8.51|10.14|8.74|10.14|8.74|9.91|8.51|0
1681907100000|2023-04-19 12:25:00|10.12|8.72|10.09|8.69|10.12|8.72|10.04|8.64|0
1681907400000|2023-04-19 12:30:00|10.07|8.67|9.88|8.48|10.09|8.69|9.86|8.46|0
1681907700000|2023-04-19 12:35:00|9.86|8.46|9.89|8.49|9.96|8.56|9.86|8.46|0
1681908000000|2023-04-19 12:40:00|9.91|8.51|9.81|8.41|10.01|8.61|9.78|8.38|0
1681908300000|2023-04-19 12:45:00|9.8|8.4|9.81|8.41|9.83|8.43|9.73|8.33|0
1681908600000|2023-04-19 12:50:00|9.83|8.43|9.84|8.44|9.89|8.49|9.75|8.35|0
1681908900000|2023-04-19 12:55:00|9.87|8.47|9.87|8.47|9.96|8.56|9.81|8.41|0
1681909200000|2023-04-19 13:00:00|9.91|8.51|10.04|8.64|10.05|8.65|9.89|8.49|0
1681909500000|2023-04-19 13:05:00|10.02|8.62|10.13|8.73|10.13|8.73|10|8.6|0
1681909800000|2023-04-19 13:10:00|10.15|8.75|10.2|8.8|10.2|8.8|10.12|8.72|0
1681910100000|2023-04-19 13:15:00|10.22|8.82|10.13|8.73|10.25|8.85|10.13|8.73|0
1681910400000|2023-04-19 13:20:00|10.12|8.72|10.1|8.7|10.13|8.73|10.03|8.63|0
1681910700000|2023-04-19 13:25:00|10.07|8.67|10.21|8.81|10.21|8.81|10.05|8.65|0
1681911000000|2023-04-19 13:30:00|10.28|8.88|10.38|8.98|10.53|9.13|10.28|8.88|0
1681911300000|2023-04-19 13:35:00|10.33|8.93|10.25|8.85|10.52|9.12|10.25|8.85|0
1681911600000|2023-04-19 13:40:00|10.26|8.86|10.28|8.88|10.36|8.96|10.18|8.78|0
1681911900000|2023-04-19 13:45:00|10.25|8.85|10.26|8.86|10.43|9.03|10.21|8.81|0
1681912200000|2023-04-19 13:50:00|10.28|8.88|10.23|8.83|10.45|9.05|10.23|8.83|0
1681912500000|2023-04-19 13:55:00|10.25|8.85|10.24|8.84|10.45|9.05|10.21|8.81|0
1681912800000|2023-04-19 14:00:00|10.26|8.86|10.45|9.05|10.57|9.17|10.23|8.83|0
1681913100000|2023-04-19 14:05:00|10.46|9.06|10.62|9.22|10.62|9.22|10.29|8.89|0
1681913400000|2023-04-19 14:10:00|10.63|9.23|10.62|9.22|10.75|9.35|10.45|9.05|0
1681913700000|2023-04-19 14:15:00|10.65|9.25|10.63|9.23|10.67|9.27|10.53|9.13|0
1681914000000|2023-04-19 14:20:00|10.61|9.21|10.46|9.06|10.7|9.3|10.43|9.03|0
1681914300000|2023-04-19 14:25:00|10.48|9.08|10.7|9.3|10.72|9.32|10.43|9.03|0
1681914600000|2023-04-19 14:30:00|10.72|9.32|10.73|9.33|10.86|9.46|10.65|9.25|0
1681914900000|2023-04-19 14:35:00|10.75|9.35|10.91|9.51|10.91|9.51|10.68|9.28|0
1681915200000|2023-04-19 14:40:00|10.93|9.53|11.1|9.7|11.12|9.72|10.79|9.39|0
1681915500000|2023-04-19 14:45:00|11.16|9.76|10.85|9.45|11.16|9.76|10.8|9.4|0
1681915800000|2023-04-19 14:50:00|10.87|9.47|10.89|9.49|11.06|9.66|10.84|9.44|0
1681916100000|2023-04-19 14:55:00|10.92|9.52|10.94|9.54|11.01|9.61|10.87|9.47|0
1681916400000|2023-04-19 15:00:00|10.96|9.56|10.02|8.62|11.24|9.84|9.96|8.56|0
1681916700000|2023-04-19 15:05:00|9.99|8.59|10.01|8.61|10.07|8.67|9.94|8.54|0
1681917000000|2023-04-19 15:10:00|9.97|8.57|10.14|8.74|10.16|8.76|9.97|8.57|0
1681917300000|2023-04-19 15:15:00|10.16|8.76|10.12|8.72|10.19|8.79|10.06|8.66|0
1681917600000|2023-04-19 15:20:00|10.11|8.71|9.97|8.57|10.16|8.76|9.92|8.52|0
1681917900000|2023-04-19 15:25:00|9.99|8.59|10.01|8.61|10.02|8.62|9.84|8.44|0
1681918200000|2023-04-19 15:30:00|9.99|8.59|9.82|8.42|10.01|8.61|9.82|8.42|0
1681918500000|2023-04-19 15:35:00|9.81|8.41|10.09|8.69|10.14|8.74|9.78|8.38|0
1681918800000|2023-04-19 15:40:00|10.1|8.7|10.08|8.68|10.19|8.79|10.05|8.65|0
1681919100000|2023-04-19 15:45:00|10.07|8.67|10.05|8.65|10.14|8.74|9.99|8.59|0
1681919400000|2023-04-19 15:50:00|10.04|8.64|10.1|8.7|10.15|8.75|10.02|8.62|0
1681919700000|2023-04-19 15:55:00|10.12|8.72|10.27|8.87|10.32|8.92|10.1|8.7|0
1681920000000|2023-04-19 16:00:00|10.3|8.9|10.24|8.84|10.41|9.01|10.17|8.77|0
1681920300000|2023-04-19 16:05:00|10.22|8.82|10.29|8.89|10.34|8.94|10.15|8.75|0
1681920600000|2023-04-19 16:10:00|10.3|8.9|10.34|8.94|10.35|8.95|10.27|8.87|0
1681920900000|2023-04-19 16:15:00|10.35|8.95|10.32|8.92|10.44|9.04|10.32|8.92|0
1681921200000|2023-04-19 16:20:00|10.3|8.9|10.27|8.87|10.37|8.97|10.25|8.85|0
1681921500000|2023-04-19 16:25:00|10.29|8.89|10.4|9|10.42|9.02|10.29|8.89|0
1681921800000|2023-04-19 16:30:00|10.42|9.02|10.52|9.12|10.59|9.19|10.39|8.99|0
1681922100000|2023-04-19 16:35:00|10.51|9.11|10.47|9.07|10.58|9.18|10.47|9.07|0
1681922400000|2023-04-19 16:40:00|10.49|9.09|10.52|9.12|10.61|9.21|10.47|9.07|0
1681922700000|2023-04-19 16:45:00|10.54|9.14|10.45|9.05|10.56|9.16|10.42|9.02|0
1681923000000|2023-04-19 16:50:00|10.44|9.04|10.56|9.16|10.59|9.19|10.42|9.02|0
1681923300000|2023-04-19 16:55:00|10.54|9.14|10.5|9.1|10.56|9.16|10.49|9.09|0
1681923600000|2023-04-19 17:00:00|10.52|9.12|10.57|9.17|10.57|9.17|10.45|9.05|0
1681923900000|2023-04-19 17:05:00|10.59|9.19|10.69|9.29|10.77|9.37|10.59|9.19|0
1681924200000|2023-04-19 17:10:00|10.68|9.28|10.76|9.36|10.78|9.38|10.68|9.28|0
1681924500000|2023-04-19 17:15:00|10.75|9.35|10.43|9.03|10.76|9.36|10.4|9|0
1681924800000|2023-04-19 17:20:00|10.45|9.05|10.54|9.14|10.55|9.15|10.36|8.96|0
1681925100000|2023-04-19 17:25:00|10.55|9.15|10.66|9.26|10.68|9.28|10.5|9.1|0
1681925400000|2023-04-19 17:30:00|10.68|9.28|10.59|9.19|10.71|9.31|10.59|9.19|0
1681925700000|2023-04-19 17:35:00|10.57|9.17|10.57|9.17|10.66|9.26|10.48|9.08|0
1681926000000|2023-04-19 17:40:00|10.59|9.19|10.57|9.17|10.67|9.27|10.55|9.15|0
1681926300000|2023-04-19 17:45:00|10.59|9.19|10.59|9.19|10.59|9.19|10.48|9.08|0
1681926600000|2023-04-19 17:50:00|10.57|9.17|10.73|9.33|10.74|9.34|10.57|9.17|0
1681926900000|2023-04-19 17:55:00|10.74|9.34|10.85|9.45|10.88|9.48|10.73|9.33|0
1681927200000|2023-04-19 18:00:00|10.88|9.48|10.64|9.24|11.21|9.81|10.64|9.24|0
1681927500000|2023-04-19 18:05:00|10.65|9.25|10.74|9.34|10.83|9.43|10.65|9.25|0
1681927800000|2023-04-19 18:10:00|10.72|9.32|10.72|9.32|10.78|9.38|10.69|9.29|0
1681928100000|2023-04-19 18:15:00|10.71|9.31|10.67|9.27|10.78|9.38|10.63|9.23|0
1681928400000|2023-04-19 18:20:00|10.69|9.29|10.83|9.43|10.83|9.43|10.65|9.25|0
1681928700000|2023-04-19 18:25:00|10.81|9.41|10.85|9.45|10.86|9.46|10.79|9.39|0
1681929000000|2023-04-19 18:30:00|10.86|9.46|10.69|9.29|10.9|9.5|10.6|9.2|0
1681929300000|2023-04-19 18:35:00|10.67|9.27|10.74|9.34|10.76|9.36|10.62|9.22|0
1681929600000|2023-04-19 18:40:00|10.76|9.36|10.68|9.28|10.84|9.44|10.67|9.27|0
1681929900000|2023-04-19 18:45:00|10.67|9.27|10.81|9.41|10.81|9.41|10.6|9.2|0
1681930200000|2023-04-19 18:50:00|10.79|9.39|10.74|9.34|10.79|9.39|10.67|9.27|0
1681930500000|2023-04-19 18:55:00|10.72|9.32|10.84|9.44|10.86|9.46|10.7|9.3|0
1681930800000|2023-04-19 19:00:00|10.86|9.46|10.77|9.37|10.86|9.46|10.67|9.27|0
1681931100000|2023-04-19 19:05:00|10.79|9.39|10.82|9.42|10.84|9.44|10.67|9.27|0
1681931400000|2023-04-19 19:10:00|10.84|9.44|10.93|9.53|10.97|9.57|10.77|9.37|0
1681931700000|2023-04-19 19:15:00|10.91|9.51|10.82|9.42|11.02|9.62|10.8|9.4|0
1681932000000|2023-04-19 19:20:00|10.8|9.4|10.91|9.51|10.91|9.51|10.79|9.39|0
1681932300000|2023-04-19 19:25:00|10.89|9.49|10.82|9.42|10.89|9.49|10.79|9.39|0
1681932600000|2023-04-19 19:30:00|10.8|9.4|10.71|9.31|10.91|9.51|10.71|9.31|0
1681932900000|2023-04-19 19:35:00|10.7|9.3|10.66|9.26|10.75|9.35|10.61|9.21|0
1681933200000|2023-04-19 19:40:00|10.68|9.28|10.57|9.17|10.78|9.38|10.56|9.16|0
1681933500000|2023-04-19 19:45:00|10.54|9.14|10.35|8.95|10.56|9.16|10.23|8.83|0
1681933800000|2023-04-19 19:50:00|10.33|8.93|10.43|9.03|10.49|9.09|10.2|8.8|0
1681934100000|2023-04-19 19:55:00|10.45|9.05|10.64|9.24|10.64|9.24|10.43|9.03|0
1681934400000|2023-04-19 20:00:00|10.61|9.21|10.38|8.98|10.61|9.21|10.35|8.95|0
1681934700000|2023-04-19 20:05:00|10.36|8.96|10.38|8.98|10.45|9.05|10.3|8.9|0
1681935000000|2023-04-19 20:10:00|10.36|8.96|10.23|8.83|10.4|9|10.19|8.79|0
1681935300000|2023-04-19 20:15:00|10.24|8.84|10.41|8.81|10.5|8.9|10.24|8.76|0
1681935600000|2023-04-19 20:20:00|10.43|8.83|10.48|8.88|10.5|8.9|10.39|8.79|0
1681935900000|2023-04-19 20:25:00|10.46|8.86|10.46|8.86|10.48|8.88|10.43|8.83|0
1681936200000|2023-04-19 20:30:00|10.45|8.85|10.39|8.79|10.46|8.86|10.38|8.78|0
1681936500000|2023-04-19 20:35:00|10.38|8.78|10.33|8.73|10.41|8.81|10.33|8.73|0
1681936800000|2023-04-19 20:40:00|10.34|8.74|10.39|8.79|10.39|8.79|10.34|8.74|0
1681937100000|2023-04-19 20:45:00|10.41|8.81|10.39|8.79|10.41|8.81|10.38|8.78|0
1681937400000|2023-04-19 20:50:00|10.38|8.78|10.37|8.77|10.41|8.81|10.37|8.77|0
1681937700000|2023-04-19 20:55:00|10.36|8.76|10.33|8.73|10.41|8.81|10.33|8.73|0
1681938000000|2023-04-19 21:00:00|10.34|8.74|10.32|8.72|10.41|8.81|10.3|8.7|0
1681938300000|2023-04-19 21:05:00|10.31|8.71|10.32|8.72|10.34|8.74|10.3|8.7|0
1681938600000|2023-04-19 21:10:00|10.33|8.73|10.32|8.72|10.34|8.74|10.31|8.71|0
1681938900000|2023-04-19 21:15:00|10.31|8.71|10.32|8.72|10.32|8.72|10.28|8.68|0
1681939200000|2023-04-19 21:20:00|10.31|8.71|10.32|8.72|10.32|8.72|10.31|8.71|0
1681939500000|2023-04-19 21:25:00|10.34|8.74|10.34|8.74|10.35|8.75|10.34|8.74|0
1681939800000|2023-04-19 21:30:00|10.32|8.72|10.33|8.73|10.35|8.75|10.32|8.72|0
1681940100000|2023-04-19 21:35:00|10.34|8.74|10.34|8.74|10.35|8.75|10.32|8.72|0
1681940400000|2023-04-19 21:40:00|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1681940700000|2023-04-19 21:45:00|10.32|8.72|10.32|8.72|10.34|8.74|10.32|8.72|0
1681941000000|2023-04-19 21:50:00|10.33|8.73|10.34|8.74|10.34|8.74|10.33|8.73|0
1681941300000|2023-04-19 21:55:00|10.33|8.73|10.32|8.72|10.34|8.74|10.31|8.71|0
1681941600000|2023-04-19 22:00:00|10.26|8.66|10.25|8.65|10.3|8.7|10.23|8.63|0
1681941900000|2023-04-19 22:05:00|10.27|8.67|10.22|8.62|10.27|8.67|10.22|8.62|0
1681942200000|2023-04-19 22:10:00|10.23|8.63|10.2|8.6|10.23|8.63|10.2|8.6|0
1681942500000|2023-04-19 22:15:00|10.21|8.61|10.18|8.58|10.21|8.61|10.18|8.58|0
1681942800000|2023-04-19 22:20:00|10.16|8.56|10.05|8.45|10.16|8.56|10.02|8.42|0
1681943100000|2023-04-19 22:25:00|10.02|8.42|10.06|8.46|10.08|8.48|10.01|8.41|0
1681943400000|2023-04-19 22:30:00|10.05|8.45|10.03|8.43|10.06|8.46|10.01|8.41|0
1681943700000|2023-04-19 22:35:00|10.01|8.41|10.05|8.45|10.06|8.46|10.01|8.41|0
1681944000000|2023-04-19 22:40:00|10.03|8.43|10.03|8.43|10.05|8.45|9.95|8.35|0
1681944300000|2023-04-19 22:45:00|10.01|8.41|10.03|8.43|10.06|8.46|10|8.4|0
1681944600000|2023-04-19 22:50:00|10.01|8.41|10.01|8.41|10.01|8.41|10|8.4|0
1681944900000|2023-04-19 22:55:00|10.03|8.43|10.03|8.43|10.04|8.44|10.03|8.43|0
1681945200000|2023-04-19 23:00:00|10.02|8.42|10.03|8.43|10.04|8.44|10.01|8.41|0
1681945500000|2023-04-19 23:05:00|10.04|8.44|10.03|8.43|10.06|8.46|10.03|8.43|0
1681945800000|2023-04-19 23:10:00|10.04|8.44|10.03|8.43|10.06|8.46|10.01|8.41|0
1681946100000|2023-04-19 23:15:00|10.01|8.41|9.96|8.36|10.03|8.43|9.93|8.33|0
1681946400000|2023-04-19 23:20:00|9.98|8.38|9.99|8.39|10.01|8.41|9.94|8.34|0
1681946700000|2023-04-19 23:25:00|10.01|8.41|10.01|8.41|10.01|8.41|9.98|8.38|0
1681947000000|2023-04-19 23:30:00|9.99|8.39|9.85|8.25|10|8.4|9.81|8.21|0
1681947300000|2023-04-19 23:35:00|9.88|8.28|9.83|8.23|9.89|8.29|9.83|8.23|0
1681947600000|2023-04-19 23:40:00|9.84|8.24|9.84|8.24|9.86|8.26|9.8|8.2|0
1681947900000|2023-04-19 23:45:00|9.86|8.26|9.88|8.28|9.88|8.28|9.83|8.23|0
1681948200000|2023-04-19 23:50:00|9.86|8.26|9.88|8.28|9.88|8.28|9.86|8.26|0
1681948500000|2023-04-19 23:55:00|9.86|8.26|9.84|8.24|9.86|8.26|9.83|8.23|0
1681948800000|2023-04-20 00:00:00|9.86|8.26|9.92|8.32|9.92|8.32|9.83|8.23|0
1681949100000|2023-04-20 00:05:00|9.94|8.34|9.96|8.36|9.99|8.39|9.91|8.31|0
1681949400000|2023-04-20 00:10:00|9.94|8.34|9.89|8.29|9.94|8.34|9.86|8.26|0
1681949700000|2023-04-20 00:15:00|9.87|8.27|9.95|8.35|9.99|8.39|9.86|8.26|0
1681950000000|2023-04-20 00:20:00|9.97|8.37|10|8.4|10.02|8.42|9.94|8.34|0
1681950300000|2023-04-20 00:25:00|10.02|8.42|10.05|8.45|10.09|8.49|9.97|8.37|0
1681950600000|2023-04-20 00:30:00|10.07|8.47|10.08|8.48|10.09|8.49|10.05|8.45|0
1681950900000|2023-04-20 00:35:00|10.07|8.47|10.03|8.43|10.07|8.47|10.03|8.43|0
1681951200000|2023-04-20 00:40:00|10.05|8.45|10.03|8.43|10.07|8.47|10.03|8.43|0
1681951500000|2023-04-20 00:45:00|10.05|8.45|9.98|8.38|10.05|8.45|9.98|8.38|0
1681951800000|2023-04-20 00:50:00|10|8.4|10|8.4|10.02|8.42|9.97|8.37|0
1681952100000|2023-04-20 00:55:00|10.02|8.42|10.05|8.45|10.05|8.45|10|8.4|0
1681952400000|2023-04-20 01:00:00|10.08|8.48|10.07|8.47|10.08|8.48|10.05|8.45|0
1681952700000|2023-04-20 01:05:00|10.05|8.45|10|8.4|10.05|8.45|9.97|8.37|0
1681953000000|2023-04-20 01:10:00|10.02|8.42|10|8.4|10.03|8.43|9.98|8.38|0
1681953300000|2023-04-20 01:15:00|10.01|8.41|9.98|8.38|10.03|8.43|9.98|8.38|0
1681953600000|2023-04-20 01:20:00|10|8.4|9.96|8.36|10.01|8.41|9.95|8.35|0
1681953900000|2023-04-20 01:25:00|9.98|8.38|10|8.4|10.01|8.41|9.96|8.36|0
1681954200000|2023-04-20 01:30:00|10.01|8.41|10.2|8.6|10.23|8.63|9.98|8.38|0
1681954500000|2023-04-20 01:35:00|10.21|8.61|10.16|8.56|10.21|8.61|10.14|8.54|0
1681954800000|2023-04-20 01:40:00|10.14|8.54|10.09|8.49|10.14|8.54|10.06|8.46|0
1681955100000|2023-04-20 01:45:00|10.11|8.51|10.11|8.51|10.13|8.53|10.08|8.48|0
1681955400000|2023-04-20 01:50:00|10.13|8.53|10.16|8.56|10.16|8.56|10.08|8.48|0
1681955700000|2023-04-20 01:55:00|10.14|8.54|10.16|8.56|10.18|8.58|10.13|8.53|0
1681956000000|2023-04-20 02:00:00|10.18|8.58|10.28|8.68|10.3|8.7|10.18|8.58|0
1681956300000|2023-04-20 02:05:00|10.27|8.67|10.24|8.64|10.28|8.68|10.24|8.64|0
1681956600000|2023-04-20 02:10:00|10.22|8.62|10.17|8.57|10.22|8.62|10.14|8.54|0
1681956900000|2023-04-20 02:15:00|10.16|8.56|10.09|8.49|10.16|8.56|10.07|8.47|0
1681957200000|2023-04-20 02:20:00|10.07|8.47|10.06|8.46|10.09|8.49|10.04|8.44|0
1681957500000|2023-04-20 02:25:00|10.04|8.44|10.07|8.47|10.07|8.47|10.04|8.44|0
1681957800000|2023-04-20 02:30:00|10.06|8.46|10.01|8.41|10.06|8.46|10.01|8.41|0
1681958100000|2023-04-20 02:35:00|10.02|8.42|10.02|8.42|10.02|8.42|10.01|8.41|0
1681958400000|2023-04-20 02:40:00|10.04|8.44|10.01|8.41|10.06|8.46|10.01|8.41|0
1681958700000|2023-04-20 02:45:00|9.99|8.39|9.99|8.39|10.01|8.41|9.96|8.36|0
1681959000000|2023-04-20 02:50:00|9.97|8.37|9.94|8.34|9.99|8.39|9.94|8.34|0
1681959300000|2023-04-20 02:55:00|9.96|8.36|9.99|8.39|10|8.4|9.96|8.36|0
1681959600000|2023-04-20 03:00:00|9.97|8.37|9.99|8.39|10|8.4|9.96|8.36|0
1681959900000|2023-04-20 03:05:00|9.98|8.38|9.92|8.32|9.99|8.39|9.89|8.29|0
1681960200000|2023-04-20 03:10:00|9.94|8.34|9.9|8.3|9.94|8.34|9.89|8.29|0
1681960500000|2023-04-20 03:15:00|9.89|8.29|9.95|8.35|9.95|8.35|9.89|8.29|0
1681960800000|2023-04-20 03:20:00|9.97|8.37|9.95|8.35|9.97|8.37|9.94|8.34|0
1681961100000|2023-04-20 03:25:00|9.97|8.37|9.97|8.37|9.99|8.39|9.95|8.35|0
1681961400000|2023-04-20 03:30:00|9.98|8.38|9.97|8.37|9.98|8.38|9.97|8.37|0
1681961700000|2023-04-20 03:35:00|9.95|8.35|9.98|8.38|9.98|8.38|9.95|8.35|0
1681962000000|2023-04-20 03:40:00|10|8.4|10.08|8.48|10.1|8.5|10|8.4|0
1681962300000|2023-04-20 03:45:00|10.09|8.49|10.1|8.5|10.12|8.52|10.08|8.48|0
1681962600000|2023-04-20 03:50:00|10.08|8.48|10.08|8.48|10.08|8.48|10.05|8.45|0
1681962900000|2023-04-20 03:55:00|10.1|8.5|10.13|8.53|10.13|8.53|10.1|8.5|0
1681963200000|2023-04-20 04:00:00|10.11|8.51|10.16|8.56|10.16|8.56|10.11|8.51|0
1681963500000|2023-04-20 04:05:00|10.15|8.55|10.11|8.51|10.16|8.56|10.11|8.51|0
1681963800000|2023-04-20 04:10:00|10.13|8.53|10.13|8.53|10.15|8.55|10.1|8.5|0
1681964100000|2023-04-20 04:15:00|10.15|8.55|10.18|8.58|10.18|8.58|10.13|8.53|0
1681964400000|2023-04-20 04:20:00|10.16|8.56|10.11|8.51|10.16|8.56|10.11|8.51|0
1681964700000|2023-04-20 04:25:00|10.09|8.49|10.08|8.48|10.11|8.51|10.08|8.48|0
1681965000000|2023-04-20 04:30:00|10.09|8.49|10.04|8.44|10.09|8.49|10.04|8.44|0
1681965300000|2023-04-20 04:35:00|10.03|8.43|10.01|8.41|10.04|8.44|10.01|8.41|0
1681965600000|2023-04-20 04:40:00|9.99|8.39|9.96|8.36|9.99|8.39|9.96|8.36|0
1681965900000|2023-04-20 04:45:00|9.94|8.34|9.98|8.38|9.98|8.38|9.94|8.34|0
1681966200000|2023-04-20 04:50:00|9.99|8.39|10.03|8.43|10.03|8.43|9.99|8.39|0
1681966500000|2023-04-20 04:55:00|10.01|8.41|9.98|8.38|10.01|8.41|9.98|8.38|0
1681966800000|2023-04-20 05:00:00|9.99|8.39|9.93|8.33|9.99|8.39|9.89|8.29|0
1681967100000|2023-04-20 05:05:00|9.91|8.31|9.91|8.31|9.93|8.33|9.91|8.31|0
1681967400000|2023-04-20 05:10:00|9.93|8.33|9.91|8.31|9.93|8.33|9.91|8.31|0
1681967700000|2023-04-20 05:15:00|9.92|8.32|9.91|8.31|9.93|8.33|9.91|8.31|0
1681968000000|2023-04-20 05:20:00|9.89|8.29|9.79|8.19|9.89|8.29|9.79|8.19|0
1681968300000|2023-04-20 05:25:00|9.78|8.18|9.76|8.16|9.78|8.18|9.75|8.15|0
1681968600000|2023-04-20 05:30:00|9.75|8.15|9.75|8.15|9.79|8.19|9.75|8.15|0
1681968900000|2023-04-20 05:35:00|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1681969200000|2023-04-20 05:40:00|9.74|8.14|9.78|8.18|9.78|8.18|9.74|8.14|0
1681969500000|2023-04-20 05:45:00|9.76|8.16|9.78|8.18|9.79|8.19|9.76|8.16|0
1681969800000|2023-04-20 05:50:00|9.79|8.19|9.82|8.22|9.84|8.24|9.79|8.19|0
1681970100000|2023-04-20 05:55:00|9.84|8.24|9.84|8.24|9.87|8.27|9.82|8.22|0
1681970400000|2023-04-20 06:00:00|9.86|8.26|9.74|8.14|9.87|8.27|9.74|8.14|0
1681970700000|2023-04-20 06:05:00|9.64|8.24|9.77|8.37|9.79|8.39|9.64|8.24|0
1681971000000|2023-04-20 06:10:00|9.79|8.39|9.85|8.45|9.85|8.45|9.79|8.39|0
1681971300000|2023-04-20 06:15:00|9.87|8.47|9.92|8.52|9.95|8.55|9.87|8.47|0
1681971600000|2023-04-20 06:20:00|9.9|8.5|9.87|8.47|9.9|8.5|9.84|8.44|0
1681971900000|2023-04-20 06:25:00|9.85|8.45|9.83|8.43|9.87|8.47|9.82|8.42|0
1681972200000|2023-04-20 06:30:00|9.82|8.42|9.74|8.34|9.85|8.45|9.72|8.32|0
1681972500000|2023-04-20 06:35:00|9.72|8.32|9.69|8.29|9.74|8.34|9.69|8.29|0
1681972800000|2023-04-20 06:40:00|9.7|8.3|9.73|8.33|9.78|8.38|9.7|8.3|0
1681973100000|2023-04-20 06:45:00|9.75|8.35|10.02|8.62|10.12|8.72|9.73|8.33|0
1681973400000|2023-04-20 06:50:00|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1681973700000|2023-04-20 06:55:00|10.05|8.65|10.02|8.62|10.09|8.69|10.02|8.62|0
1681974000000|2023-04-20 07:00:00|10.04|8.64|9.92|8.52|10.04|8.64|9.92|8.52|0
1681974300000|2023-04-20 07:05:00|9.94|8.54|10|8.6|10|8.6|9.92|8.52|0
1681974600000|2023-04-20 07:10:00|10.02|8.62|9.82|8.42|10.02|8.62|9.82|8.42|0
1681974900000|2023-04-20 07:15:00|9.81|8.41|9.74|8.34|9.84|8.44|9.68|8.28|0
1681975200000|2023-04-20 07:20:00|9.73|8.33|9.76|8.36|9.81|8.41|9.69|8.29|0
1681975500000|2023-04-20 07:25:00|9.74|8.34|9.56|8.16|9.77|8.37|9.55|8.15|0
1681975800000|2023-04-20 07:30:00|9.55|8.15|9.22|7.82|9.58|8.18|9.21|7.81|0
1681976100000|2023-04-20 07:35:00|9.54|8.14|9.27|7.87|9.54|8.14|9.21|7.81|0
1681976400000|2023-04-20 07:40:00|9.26|7.86|9.13|7.73|9.29|7.89|9.01|7.61|0
1681976700000|2023-04-20 07:45:00|9.12|7.72|9.24|7.84|9.26|7.86|9.1|7.7|0
1681977000000|2023-04-20 07:50:00|9.22|7.82|9.27|7.87|9.27|7.87|9.13|7.73|0
1681977300000|2023-04-20 07:55:00|9.26|7.86|9.16|7.76|9.26|7.86|9.12|7.72|0
1681977600000|2023-04-20 08:00:00|9.18|7.78|9.03|7.63|9.24|7.84|9|7.6|0
1681977900000|2023-04-20 08:05:00|9|7.6|9.03|7.63|9.12|7.72|9|7.6|0
1681978200000|2023-04-20 08:10:00|9.04|7.64|9.68|8.28|9.68|8.28|8.94|7.54|0
1681978500000|2023-04-20 08:15:00|9.66|8.26|9.74|8.34|9.76|8.36|9.65|8.25|0
1681978800000|2023-04-20 08:20:00|9.73|8.33|9.74|8.34|9.76|8.36|9.63|8.23|0
1681979100000|2023-04-20 08:25:00|9.73|8.33|9.61|8.21|9.74|8.34|9.61|8.21|0
1681979400000|2023-04-20 08:30:00|9.63|8.23|9.57|8.17|9.66|8.26|9.54|8.14|0
1681979700000|2023-04-20 08:35:00|9.55|8.15|9.55|8.15|9.63|8.23|9.53|8.13|0
1681980000000|2023-04-20 08:40:00|9.57|8.17|9.46|8.06|9.57|8.17|9.46|8.06|0
1681980300000|2023-04-20 08:45:00|9.44|8.04|9.53|8.13|9.55|8.15|9.38|7.98|0
1681980600000|2023-04-20 08:50:00|9.55|8.15|9.6|8.2|9.63|8.23|9.53|8.13|0
1681980900000|2023-04-20 08:55:00|9.56|8.16|9.5|8.1|9.6|8.2|9.49|8.09|0
1681981200000|2023-04-20 09:00:00|9.52|8.12|9.6|8.2|9.6|8.2|9.44|8.04|0
1681981500000|2023-04-20 09:05:00|9.58|8.18|9.5|8.1|9.63|8.23|9.45|8.05|0
1681981800000|2023-04-20 09:10:00|9.47|8.07|9.5|8.1|9.55|8.15|9.47|8.07|0
1681982100000|2023-04-20 09:15:00|9.48|8.08|9.5|8.1|9.53|8.13|9.45|8.05|0
1681982400000|2023-04-20 09:20:00|9.51|8.11|9.61|8.21|9.62|8.22|9.51|8.11|0
1681982700000|2023-04-20 09:25:00|9.59|8.19|9.66|8.26|9.66|8.26|9.58|8.18|0
1681983000000|2023-04-20 09:30:00|9.64|8.24|9.72|8.32|9.72|8.32|9.59|8.19|0
1681983300000|2023-04-20 09:35:00|9.73|8.33|9.61|8.21|9.75|8.35|9.61|8.21|0
1681983600000|2023-04-20 09:40:00|9.62|8.22|9.59|8.19|9.65|8.25|9.59|8.19|0
1681983900000|2023-04-20 09:45:00|9.61|8.21|9.61|8.21|9.64|8.24|9.58|8.18|0
1681984200000|2023-04-20 09:50:00|9.59|8.19|9.61|8.21|9.64|8.24|9.59|8.19|0
1681984500000|2023-04-20 09:55:00|9.59|8.19|9.67|8.27|9.68|8.28|9.57|8.17|0
1681984800000|2023-04-20 10:00:00|9.68|8.28|9.7|8.3|9.72|8.32|9.65|8.25|0
1681985100000|2023-04-20 10:05:00|9.71|8.31|9.71|8.31|9.79|8.39|9.67|8.27|0
1681985400000|2023-04-20 10:10:00|9.7|8.3|9.71|8.31|9.75|8.35|9.65|8.25|0
1681985700000|2023-04-20 10:15:00|9.73|8.33|9.63|8.23|9.73|8.33|9.6|8.2|0
1681986000000|2023-04-20 10:20:00|9.62|8.22|9.52|8.12|9.62|8.22|9.52|8.12|0
1681986300000|2023-04-20 10:25:00|9.51|8.11|9.57|8.17|9.59|8.19|9.51|8.11|0
1681986600000|2023-04-20 10:30:00|9.56|8.16|9.54|8.14|9.59|8.19|9.52|8.12|0
1681986900000|2023-04-20 10:35:00|9.55|8.15|9.6|8.2|9.62|8.22|9.54|8.14|0
1681987200000|2023-04-20 10:40:00|9.59|8.19|9.59|8.19|9.62|8.22|9.55|8.15|0
1681987500000|2023-04-20 10:45:00|9.6|8.2|9.73|8.33|9.76|8.36|9.57|8.17|0
1681987800000|2023-04-20 10:50:00|9.74|8.34|9.76|8.36|9.82|8.42|9.71|8.31|0
1681988100000|2023-04-20 10:55:00|9.74|8.34|9.84|8.44|9.84|8.44|9.71|8.31|0
1681988400000|2023-04-20 11:00:00|9.87|8.47|9.74|8.34|9.87|8.47|9.73|8.33|0
1681988700000|2023-04-20 11:05:00|9.73|8.33|9.87|8.47|9.87|8.47|9.71|8.31|0
1681989000000|2023-04-20 11:10:00|9.85|8.45|9.86|8.46|9.93|8.53|9.85|8.45|0
1681989300000|2023-04-20 11:15:00|9.85|8.45|9.82|8.42|9.92|8.52|9.8|8.4|0
1681989600000|2023-04-20 11:20:00|9.8|8.4|9.93|8.53|9.95|8.55|9.8|8.4|0
1681989900000|2023-04-20 11:25:00|9.92|8.52|9.88|8.48|9.95|8.55|9.87|8.47|0
1681990200000|2023-04-20 11:30:00|9.87|8.47|9.67|8.27|9.87|8.47|9.66|8.26|0
1681990500000|2023-04-20 11:35:00|9.69|8.29|9.71|8.31|9.74|8.34|9.66|8.26|0
1681990800000|2023-04-20 11:40:00|9.72|8.32|9.79|8.39|9.83|8.43|9.72|8.32|0
1681991100000|2023-04-20 11:45:00|9.8|8.4|9.72|8.32|9.8|8.4|9.71|8.31|0
1681991400000|2023-04-20 11:50:00|9.69|8.29|9.56|8.16|9.69|8.29|9.56|8.16|0
1681991700000|2023-04-20 11:55:00|9.58|8.18|9.53|8.13|9.58|8.18|9.53|8.13|0
1681992000000|2023-04-20 12:00:00|9.52|8.12|9.44|8.04|9.55|8.15|9.42|8.02|0
1681992300000|2023-04-20 12:05:00|9.42|8.02|9.39|7.99|9.55|8.15|9.38|7.98|0
1681992600000|2023-04-20 12:10:00|9.38|7.98|9.3|7.9|9.39|7.99|9.28|7.88|0
1681992900000|2023-04-20 12:15:00|9.28|7.88|9.37|7.97|9.39|7.99|9.28|7.88|0
1681993200000|2023-04-20 12:20:00|9.36|7.96|9.53|8.13|9.54|8.14|9.34|7.94|0
1681993500000|2023-04-20 12:25:00|9.54|8.14|9.54|8.14|9.56|8.16|9.47|8.07|0
1681993800000|2023-04-20 12:30:00|9.56|8.16|9.4|8|9.72|8.32|9.37|7.97|0
1681994100000|2023-04-20 12:35:00|9.43|8.03|9.78|8.38|9.92|8.52|9.43|8.03|0
1681994400000|2023-04-20 12:40:00|9.79|8.39|9.83|8.43|9.84|8.44|9.75|8.35|0
1681994700000|2023-04-20 12:45:00|9.86|8.46|9.89|8.49|9.95|8.55|9.83|8.43|0
1681995000000|2023-04-20 12:50:00|9.9|8.5|10|8.6|10.07|8.67|9.89|8.49|0
1681995300000|2023-04-20 12:55:00|9.99|8.59|10.05|8.65|10.1|8.7|9.95|8.55|0
1681995600000|2023-04-20 13:00:00|10.08|8.68|9.87|8.47|10.08|8.68|9.84|8.44|0
1681995900000|2023-04-20 13:05:00|9.86|8.46|9.9|8.5|9.97|8.57|9.79|8.39|0
1681996200000|2023-04-20 13:10:00|9.89|8.49|9.89|8.49|9.92|8.52|9.82|8.42|0
1681996500000|2023-04-20 13:15:00|9.87|8.47|9.87|8.47|9.92|8.52|9.84|8.44|0
1681996800000|2023-04-20 13:20:00|9.89|8.49|9.9|8.5|9.93|8.53|9.87|8.47|0
1681997100000|2023-04-20 13:25:00|9.91|8.51|9.79|8.39|9.97|8.57|9.77|8.37|0
1681997400000|2023-04-20 13:30:00|9.77|8.37|10.09|8.69|10.09|8.69|9.76|8.36|0
1681997700000|2023-04-20 13:35:00|10.13|8.73|10.18|8.78|10.28|8.88|10.08|8.68|0
1681998000000|2023-04-20 13:40:00|10.19|8.79|10.34|8.94|10.34|8.94|10.13|8.73|0
1681998300000|2023-04-20 13:45:00|10.32|8.92|10.31|8.91|10.51|9.11|10.24|8.84|0
1681998600000|2023-04-20 13:50:00|10.32|8.92|10.21|8.81|10.34|8.94|10.16|8.76|0
1681998900000|2023-04-20 13:55:00|10.19|8.79|10.08|8.68|10.19|8.79|9.95|8.55|0
1681999200000|2023-04-20 14:00:00|10.03|8.63|10.08|8.68|10.21|8.81|9.88|8.48|0
1681999500000|2023-04-20 14:05:00|10.09|8.69|10.31|8.91|10.42|9.02|10.04|8.64|0
1681999800000|2023-04-20 14:10:00|10.32|8.92|10.23|8.83|10.42|9.02|10.05|8.65|0
1682000100000|2023-04-20 14:15:00|10.21|8.81|10.18|8.78|10.31|8.91|10.08|8.68|0
1682000400000|2023-04-20 14:20:00|10.19|8.79|9.89|8.49|10.3|8.9|9.83|8.43|0
1682000700000|2023-04-20 14:25:00|9.88|8.48|9.89|8.49|10.01|8.61|9.86|8.46|0
1682001000000|2023-04-20 14:30:00|9.91|8.51|10.09|8.69|10.21|8.81|9.89|8.49|0
1682001300000|2023-04-20 14:35:00|10.11|8.71|9.89|8.49|10.16|8.76|9.86|8.46|0
1682001600000|2023-04-20 14:40:00|9.91|8.51|10.07|8.67|10.09|8.69|9.86|8.46|0
1682001900000|2023-04-20 14:45:00|10.09|8.69|10.17|8.77|10.25|8.85|10.06|8.66|0
1682002200000|2023-04-20 14:50:00|10.2|8.8|10.12|8.72|10.3|8.9|10.1|8.7|0
1682002500000|2023-04-20 14:55:00|10.1|8.7|10.2|8.8|10.22|8.82|10.07|8.67|0
1682002800000|2023-04-20 15:00:00|10.24|8.84|10.05|8.65|10.29|8.89|10.05|8.65|0
1682003100000|2023-04-20 15:05:00|10.07|8.67|9.91|8.51|10.1|8.7|9.7|8.3|0
1682003400000|2023-04-20 15:10:00|9.92|8.52|10|8.6|10.09|8.69|9.89|8.49|0
1682003700000|2023-04-20 15:15:00|10.04|8.64|9.89|8.49|10.04|8.64|9.86|8.46|0
1682004000000|2023-04-20 15:20:00|9.91|8.51|9.84|8.44|9.95|8.55|9.79|8.39|0
1682004300000|2023-04-20 15:25:00|9.86|8.46|9.87|8.47|9.89|8.49|9.71|8.31|0
1682004600000|2023-04-20 15:30:00|9.86|8.46|9.21|7.81|9.86|8.46|9.19|7.79|0
1682004900000|2023-04-20 15:35:00|9.19|7.79|9.31|7.91|9.36|7.96|9.17|7.77|0
1682005200000|2023-04-20 15:40:00|9.3|7.9|9.51|8.11|9.55|8.15|9.27|7.87|0
1682005500000|2023-04-20 15:45:00|9.53|8.13|9.58|8.18|9.66|8.26|9.5|8.1|0
1682005800000|2023-04-20 15:50:00|9.56|8.16|9.62|8.22|9.66|8.26|9.5|8.1|0
1682006100000|2023-04-20 15:55:00|9.59|8.19|9.47|8.07|9.66|8.26|9.47|8.07|0
1682006400000|2023-04-20 16:00:00|9.5|8.1|9.31|7.91|9.51|8.11|9.29|7.89|0
1682006700000|2023-04-20 16:05:00|9.29|7.89|9.39|7.99|9.4|8|9.17|7.77|0
1682007000000|2023-04-20 16:10:00|9.4|8|9.54|8.14|9.56|8.16|9.39|7.99|0
1682007300000|2023-04-20 16:15:00|9.56|8.16|9.56|8.16|9.58|8.18|9.48|8.08|0
1682007600000|2023-04-20 16:20:00|9.57|8.17|9.53|8.13|9.61|8.21|9.45|8.05|0
1682007900000|2023-04-20 16:25:00|9.51|8.11|9.67|8.27|9.69|8.29|9.48|8.08|0
1682008200000|2023-04-20 16:30:00|9.69|8.29|9.8|8.4|9.86|8.46|9.62|8.22|0
1682008500000|2023-04-20 16:35:00|9.81|8.41|9.76|8.36|10.01|8.61|9.76|8.36|0
1682008800000|2023-04-20 16:40:00|9.75|8.35|9.86|8.46|9.88|8.48|9.72|8.32|0
1682009100000|2023-04-20 16:45:00|9.88|8.48|9.91|8.51|9.99|8.59|9.85|8.45|0
1682009400000|2023-04-20 16:50:00|9.93|8.53|9.67|8.27|10.01|8.61|9.59|8.19|0
1682009700000|2023-04-20 16:55:00|9.69|8.29|9.79|8.39|9.82|8.42|9.66|8.26|0
1682010000000|2023-04-20 17:00:00|9.85|8.45|9.79|8.39|9.85|8.45|9.71|8.31|0
1682010300000|2023-04-20 17:05:00|9.8|8.4|9.87|8.47|9.88|8.48|9.8|8.4|0
1682010600000|2023-04-20 17:10:00|9.85|8.45|10|8.6|10.01|8.61|9.83|8.43|0
1682010900000|2023-04-20 17:15:00|9.98|8.58|9.95|8.55|10.01|8.61|9.9|8.5|0
1682011200000|2023-04-20 17:20:00|9.96|8.56|9.95|8.55|9.98|8.58|9.83|8.43|0
1682011500000|2023-04-20 17:25:00|9.96|8.56|9.98|8.58|10.01|8.61|9.95|8.55|0
1682011800000|2023-04-20 17:30:00|10.03|8.63|9.96|8.56|10.08|8.68|9.9|8.5|0
1682012100000|2023-04-20 17:35:00|9.98|8.58|9.93|8.53|10.03|8.63|9.86|8.46|0
1682012400000|2023-04-20 17:40:00|9.91|8.51|9.86|8.46|9.95|8.55|9.83|8.43|0
1682012700000|2023-04-20 17:45:00|9.88|8.48|9.88|8.48|9.93|8.53|9.83|8.43|0
1682013000000|2023-04-20 17:50:00|9.86|8.46|10.06|8.66|10.08|8.68|9.81|8.41|0
1682013300000|2023-04-20 17:55:00|10.08|8.68|9.78|8.38|10.08|8.68|9.73|8.33|0
1682013600000|2023-04-20 18:00:00|9.76|8.36|9.67|8.27|9.78|8.38|9.6|8.2|0
1682013900000|2023-04-20 18:05:00|9.65|8.25|9.59|8.19|9.7|8.3|9.48|8.08|0
1682014200000|2023-04-20 18:10:00|9.57|8.17|9.59|8.19|9.68|8.28|9.54|8.14|0
1682014500000|2023-04-20 18:15:00|9.57|8.17|9.47|8.07|9.6|8.2|9.38|7.98|0
1682014800000|2023-04-20 18:20:00|9.46|8.06|9.44|8.04|9.55|8.15|9.36|7.96|0
1682015100000|2023-04-20 18:25:00|9.43|8.03|9.25|7.85|9.47|8.07|9.24|7.84|0
1682015400000|2023-04-20 18:30:00|9.22|7.82|8.93|7.53|9.29|7.89|8.86|7.46|0
1682015700000|2023-04-20 18:35:00|8.87|7.47|8.67|7.27|8.89|7.49|8.56|7.16|0
1682016000000|2023-04-20 18:40:00|8.65|7.25|8.46|7.06|8.67|7.27|8.39|6.99|0
1682016300000|2023-04-20 18:45:00|8.44|7.04|8.46|7.06|8.65|7.25|8.42|7.02|0
1682016600000|2023-04-20 18:50:00|8.45|7.05|8.59|7.19|8.61|7.21|8.45|7.05|0
1682016900000|2023-04-20 18:55:00|8.56|7.16|8.68|7.28|8.69|7.29|8.51|7.11|0
1682017200000|2023-04-20 19:00:00|8.66|7.26|8.46|7.06|8.8|7.4|8.43|7.03|0
1682017500000|2023-04-20 19:05:00|8.48|7.08|8.45|7.05|8.49|7.09|8.33|6.93|0
1682017800000|2023-04-20 19:10:00|8.43|7.03|8.11|6.71|8.43|7.03|8.1|6.7|0
1682018100000|2023-04-20 19:15:00|8.1|6.7|8.06|6.66|8.15|6.75|7.99|6.59|0
1682018400000|2023-04-20 19:20:00|8.04|6.64|8.08|6.68|8.15|6.75|7.96|6.56|0
1682018700000|2023-04-20 19:25:00|8.07|6.67|7.96|6.56|8.16|6.76|7.92|6.52|0
1682019000000|2023-04-20 19:30:00|7.97|6.57|8.25|6.85|8.29|6.89|7.97|6.57|0
1682019300000|2023-04-20 19:35:00|8.22|6.82|8.27|6.87|8.29|6.89|8.01|6.61|0
1682019600000|2023-04-20 19:40:00|8.29|6.89|8.09|6.69|8.32|6.92|8.08|6.68|0
1682019900000|2023-04-20 19:45:00|8.08|6.68|8.22|6.82|8.23|6.83|8.08|6.68|0
1682020200000|2023-04-20 19:50:00|8.08|6.68|8.54|7.14|8.54|7.14|8.07|6.67|0
1682020500000|2023-04-20 19:55:00|8.6|7.2|8.81|7.41|8.87|7.47|8.56|7.16|0
1682020800000|2023-04-20 20:00:00|8.82|7.42|9.05|7.65|9.12|7.72|8.82|7.42|0
1682021100000|2023-04-20 20:05:00|9.03|7.63|8.88|7.48|9.03|7.63|8.85|7.45|0
1682021400000|2023-04-20 20:10:00|8.89|7.49|8.86|7.46|8.97|7.57|8.85|7.45|0
1682021700000|2023-04-20 20:15:00|8.99|7.39|9.01|7.41|9.02|7.42|8.97|7.37|0
1682022000000|2023-04-20 20:20:00|9.02|7.42|9.05|7.45|9.05|7.45|8.98|7.38|0
1682022300000|2023-04-20 20:25:00|9.04|7.44|9.02|7.42|9.04|7.44|8.96|7.36|0
1682022600000|2023-04-20 20:30:00|9.01|7.41|9.01|7.41|9.02|7.42|8.96|7.36|0
1682022900000|2023-04-20 20:35:00|8.99|7.39|8.99|7.39|9.04|7.44|8.96|7.36|0
1682023200000|2023-04-20 20:40:00|8.98|7.38|8.96|7.36|8.98|7.38|8.95|7.35|0
1682023500000|2023-04-20 20:45:00|8.98|7.38|8.96|7.36|9.02|7.42|8.95|7.35|0
1682023800000|2023-04-20 20:50:00|8.98|7.38|8.95|7.35|9.04|7.44|8.95|7.35|0
1682024100000|2023-04-20 20:55:00|8.96|7.36|8.94|7.34|8.98|7.38|8.94|7.34|0
1682024400000|2023-04-20 21:00:00|8.96|7.36|8.98|7.38|8.98|7.38|8.96|7.36|0
1682024700000|2023-04-20 21:05:00|8.97|7.37|8.99|7.39|8.99|7.39|8.97|7.37|0
1682025000000|2023-04-20 21:10:00|8.98|7.38|8.98|7.38|8.99|7.39|8.97|7.37|0
1682025300000|2023-04-20 21:15:00|8.97|7.37|9.27|7.67|9.27|7.67|8.95|7.35|0
1682025600000|2023-04-20 21:20:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1682026200000|2023-04-20 21:30:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1682026500000|2023-04-20 21:35:00|9.24|7.64|9.26|7.66|9.26|7.66|9.24|7.64|0
1682026800000|2023-04-20 21:40:00|9.24|7.64|9.23|7.63|9.24|7.64|9.23|7.63|0
1682027700000|2023-04-20 21:55:00|9.22|7.62|9.22|7.62|9.22|7.62|9.22|7.62|0
1682028000000|2023-04-20 22:00:00|9.25|7.65|9.2|7.6|9.25|7.65|9.17|7.57|0
1682028300000|2023-04-20 22:05:00|9.21|7.61|9.23|7.63|9.24|7.64|9.2|7.6|0
1682028600000|2023-04-20 22:10:00|9.24|7.64|9.17|7.57|9.24|7.64|9.15|7.55|0
1682028900000|2023-04-20 22:15:00|9.18|7.58|9.13|7.53|9.18|7.58|9.12|7.52|0
1682029200000|2023-04-20 22:20:00|9.15|7.55|9.18|7.58|9.21|7.61|9.15|7.55|0
1682029500000|2023-04-20 22:25:00|9.19|7.59|9.22|7.62|9.23|7.63|9.18|7.58|0
1682029800000|2023-04-20 22:30:00|9.21|7.61|9.19|7.59|9.22|7.62|9.18|7.58|0
1682030100000|2023-04-20 22:35:00|9.18|7.58|9.19|7.59|9.19|7.59|9.18|7.58|0
1682030400000|2023-04-20 22:40:00|9.21|7.61|9.16|7.56|9.21|7.61|9.13|7.53|0
1682030700000|2023-04-20 22:45:00|9.18|7.58|9.16|7.56|9.18|7.58|9.16|7.56|0
1682031000000|2023-04-20 22:50:00|9.15|7.55|9.19|7.59|9.19|7.59|9.15|7.55|0
1682031300000|2023-04-20 22:55:00|9.18|7.58|9.18|7.58|9.19|7.59|9.18|7.58|0
1682031600000|2023-04-20 23:00:00|9.19|7.59|9.28|7.68|9.31|7.71|9.18|7.58|0
1682031900000|2023-04-20 23:05:00|9.3|7.7|9.25|7.65|9.3|7.7|9.24|7.64|0
1682032200000|2023-04-20 23:10:00|9.24|7.64|9.27|7.67|9.3|7.7|9.24|7.64|0
1682032500000|2023-04-20 23:15:00|9.3|7.7|9.24|7.64|9.3|7.7|9.24|7.64|0
1682032800000|2023-04-20 23:20:00|9.25|7.65|9.2|7.6|9.25|7.65|9.19|7.59|0
1682033100000|2023-04-20 23:25:00|9.22|7.62|9.2|7.6|9.22|7.62|9.19|7.59|0
1682033400000|2023-04-20 23:30:00|9.22|7.62|9.22|7.62|9.23|7.63|9.22|7.62|0
1682033700000|2023-04-20 23:35:00|9.2|7.6|9.2|7.6|9.2|7.6|9.17|7.57|0
1682034000000|2023-04-20 23:40:00|9.19|7.59|9.05|7.45|9.19|7.59|9.05|7.45|0
1682034300000|2023-04-20 23:45:00|9.08|7.48|9.1|7.5|9.11|7.51|9.08|7.48|0
1682034600000|2023-04-20 23:50:00|9.08|7.48|9.1|7.5|9.12|7.52|9.08|7.48|0
1682034900000|2023-04-20 23:55:00|9.08|7.48|9.11|7.51|9.14|7.54|9.05|7.45|0
1682035200000|2023-04-21 00:00:00|9.1|7.5|9.13|7.53|9.14|7.54|9.05|7.45|0
1682035500000|2023-04-21 00:05:00|9.11|7.51|9.14|7.54|9.17|7.57|9.1|7.5|0
1682035800000|2023-04-21 00:10:00|9.12|7.52|9.14|7.54|9.17|7.57|9.11|7.51|0
1682036100000|2023-04-21 00:15:00|9.15|7.55|9.15|7.55|9.17|7.57|9.11|7.51|0
1682036400000|2023-04-21 00:20:00|9.14|7.54|9.09|7.49|9.15|7.55|9.08|7.48|0
1682036700000|2023-04-21 00:25:00|9.11|7.51|9.11|7.51|9.11|7.51|9.08|7.48|0
1682037000000|2023-04-21 00:30:00|9.09|7.49|9.18|7.58|9.2|7.6|9.09|7.49|0
1682037300000|2023-04-21 00:35:00|9.17|7.57|9.24|7.64|9.27|7.67|9.12|7.52|0
1682037600000|2023-04-21 00:40:00|9.26|7.66|9.26|7.66|9.29|7.69|9.24|7.64|0
1682037900000|2023-04-21 00:45:00|9.27|7.67|9.27|7.67|9.32|7.72|9.24|7.64|0
1682038200000|2023-04-21 00:50:00|9.29|7.69|9.43|7.83|9.43|7.83|9.27|7.67|0
1682038500000|2023-04-21 00:55:00|9.41|7.81|9.44|7.84|9.44|7.84|9.32|7.72|0
1682038800000|2023-04-21 01:00:00|9.46|7.86|9.41|7.81|9.47|7.87|9.41|7.81|0
1682039100000|2023-04-21 01:05:00|9.39|7.79|9.33|7.73|9.39|7.79|9.32|7.72|0
1682039400000|2023-04-21 01:10:00|9.32|7.72|9.32|7.72|9.35|7.75|9.3|7.7|0
1682039700000|2023-04-21 01:15:00|9.3|7.7|9.29|7.69|9.32|7.72|9.29|7.69|0
1682040000000|2023-04-21 01:20:00|9.27|7.67|9.3|7.7|9.32|7.72|9.24|7.64|0
1682040300000|2023-04-21 01:25:00|9.32|7.72|9.3|7.7|9.35|7.75|9.3|7.7|0
1682040600000|2023-04-21 01:30:00|9.28|7.68|9.25|7.65|9.3|7.7|9.21|7.61|0
1682040900000|2023-04-21 01:35:00|9.24|7.64|9.27|7.67|9.28|7.68|9.21|7.61|0
1682041200000|2023-04-21 01:40:00|9.25|7.65|9.31|7.71|9.33|7.73|9.25|7.65|0
1682041500000|2023-04-21 01:45:00|9.33|7.73|9.34|7.74|9.37|7.77|9.3|7.7|0
1682041800000|2023-04-21 01:50:00|9.36|7.76|9.28|7.68|9.37|7.77|9.28|7.68|0
1682042100000|2023-04-21 01:55:00|9.27|7.67|9.3|7.7|9.33|7.73|9.27|7.67|0
1682042400000|2023-04-21 02:00:00|9.28|7.68|9.3|7.7|9.31|7.71|9.25|7.65|0
1682042700000|2023-04-21 02:05:00|9.28|7.68|9.28|7.68|9.31|7.71|9.27|7.67|0
1682043000000|2023-04-21 02:10:00|9.29|7.69|9.23|7.63|9.33|7.73|9.23|7.63|0
1682043300000|2023-04-21 02:15:00|9.22|7.62|9.23|7.63|9.26|7.66|9.2|7.6|0
1682043600000|2023-04-21 02:20:00|9.25|7.65|9.29|7.69|9.29|7.69|9.23|7.63|0
1682043900000|2023-04-21 02:25:00|9.28|7.68|9.2|7.6|9.28|7.68|9.2|7.6|0
1682044200000|2023-04-21 02:30:00|9.22|7.62|9.2|7.6|9.22|7.62|9.17|7.57|0
1682044500000|2023-04-21 02:35:00|9.22|7.62|9.23|7.63|9.25|7.65|9.22|7.62|0
1682044800000|2023-04-21 02:40:00|9.22|7.62|9.23|7.63|9.23|7.63|9.2|7.6|0
1682045100000|2023-04-21 02:45:00|9.22|7.62|9.25|7.65|9.25|7.65|9.22|7.62|0
1682045400000|2023-04-21 02:50:00|9.23|7.63|9.2|7.6|9.23|7.63|9.18|7.58|0
1682045700000|2023-04-21 02:55:00|9.22|7.62|9.25|7.65|9.25|7.65|9.2|7.6|0
1682046000000|2023-04-21 03:00:00|9.26|7.66|9.31|7.71|9.31|7.71|9.25|7.65|0
1682046300000|2023-04-21 03:05:00|9.32|7.72|9.34|7.74|9.34|7.74|9.31|7.71|0
1682046600000|2023-04-21 03:10:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1682046900000|2023-04-21 03:15:00|9.37|7.77|9.35|7.75|9.37|7.77|9.33|7.73|0
1682047200000|2023-04-21 03:20:00|9.37|7.77|9.35|7.75|9.37|7.77|9.33|7.73|0
1682047500000|2023-04-21 03:25:00|9.33|7.73|9.27|7.67|9.35|7.75|9.26|7.66|0
1682047800000|2023-04-21 03:30:00|9.29|7.69|9.32|7.72|9.33|7.73|9.27|7.67|0
1682048100000|2023-04-21 03:35:00|9.3|7.7|9.27|7.67|9.3|7.7|9.27|7.67|0
1682048400000|2023-04-21 03:40:00|9.29|7.69|9.26|7.66|9.3|7.7|9.26|7.66|0
1682048700000|2023-04-21 03:45:00|9.24|7.64|9.29|7.69|9.29|7.69|9.23|7.63|0
1682049000000|2023-04-21 03:50:00|9.3|7.7|9.29|7.69|9.3|7.7|9.27|7.67|0
1682049300000|2023-04-21 03:55:00|9.3|7.7|9.3|7.7|9.32|7.72|9.29|7.69|0
1682049600000|2023-04-21 04:00:00|9.29|7.69|9.25|7.65|9.3|7.7|9.25|7.65|0
1682049900000|2023-04-21 04:05:00|9.27|7.67|9.25|7.65|9.27|7.67|9.25|7.65|0
1682050200000|2023-04-21 04:10:00|9.27|7.67|9.24|7.64|9.28|7.68|9.24|7.64|0
1682050500000|2023-04-21 04:15:00|9.22|7.62|9.24|7.64|9.25|7.65|9.22|7.62|0
1682050800000|2023-04-21 04:20:00|9.22|7.62|9.18|7.58|9.22|7.62|9.18|7.58|0
1682051100000|2023-04-21 04:25:00|9.19|7.59|9.15|7.55|9.21|7.61|9.13|7.53|0
1682051400000|2023-04-21 04:30:00|9.13|7.53|9.1|7.5|9.15|7.55|9.09|7.49|0
1682051700000|2023-04-21 04:35:00|9.12|7.52|9.11|7.51|9.15|7.55|9.11|7.51|0
1682052000000|2023-04-21 04:40:00|9.13|7.53|9.13|7.53|9.14|7.54|9.08|7.48|0
1682052300000|2023-04-21 04:45:00|9.11|7.51|9.11|7.51|9.11|7.51|9.08|7.48|0
1682052600000|2023-04-21 04:50:00|9.1|7.5|9.1|7.5|9.11|7.51|9.08|7.48|0
1682052900000|2023-04-21 04:55:00|9.11|7.51|9.08|7.48|9.11|7.51|9.07|7.47|0
1682053200000|2023-04-21 05:00:00|9.07|7.47|9.13|7.53|9.13|7.53|9.07|7.47|0
1682053500000|2023-04-21 05:05:00|9.14|7.54|9.14|7.54|9.16|7.56|9.11|7.51|0
1682053800000|2023-04-21 05:10:00|9.16|7.56|9.11|7.51|9.16|7.56|9.11|7.51|0
1682054100000|2023-04-21 05:15:00|9.13|7.53|9.16|7.56|9.17|7.57|9.11|7.51|0
1682054400000|2023-04-21 05:20:00|9.14|7.54|9.14|7.54|9.17|7.57|9.13|7.53|0
1682054700000|2023-04-21 05:25:00|9.13|7.53|9.13|7.53|9.16|7.56|9.1|7.5|0
1682055000000|2023-04-21 05:30:00|9.12|7.52|9.12|7.52|9.14|7.54|9.11|7.51|0
1682055300000|2023-04-21 05:35:00|9.11|7.51|9.06|7.46|9.11|7.51|9.06|7.46|0
1682055600000|2023-04-21 05:40:00|9.08|7.48|9.14|7.54|9.14|7.54|9.06|7.46|0
1682055900000|2023-04-21 05:45:00|9.12|7.52|9.17|7.57|9.2|7.6|9.12|7.52|0
1682056200000|2023-04-21 05:50:00|9.18|7.58|9.14|7.54|9.2|7.6|9.14|7.54|0
1682056500000|2023-04-21 05:55:00|9.15|7.55|9.09|7.49|9.15|7.55|9.08|7.48|0
1682056800000|2023-04-21 06:00:00|9.08|7.48|9.14|7.54|9.18|7.58|9.06|7.46|0
1682057100000|2023-04-21 06:05:00|9.05|7.65|9.02|7.62|9.05|7.65|8.99|7.59|0
1682057400000|2023-04-21 06:10:00|9.01|7.61|8.98|7.58|9.01|7.61|8.96|7.56|0
1682057700000|2023-04-21 06:15:00|8.96|7.56|9.01|7.61|9.02|7.62|8.92|7.52|0
1682058000000|2023-04-21 06:20:00|9.02|7.62|9.04|7.64|9.07|7.67|9.02|7.62|0
1682058300000|2023-04-21 06:25:00|9.02|7.62|8.93|7.53|9.02|7.62|8.93|7.53|0
1682058600000|2023-04-21 06:30:00|8.91|7.51|8.78|7.38|8.91|7.51|8.77|7.37|0
1682058900000|2023-04-21 06:35:00|8.8|7.4|8.69|7.29|8.83|7.43|8.69|7.29|0
1682059200000|2023-04-21 06:40:00|8.71|7.31|8.71|7.31|8.74|7.34|8.69|7.29|0
1682059500000|2023-04-21 06:45:00|8.69|7.29|8.69|7.29|8.74|7.34|8.65|7.25|0
1682059800000|2023-04-21 06:50:00|8.71|7.31|8.12|6.72|9.03|7.63|8.08|6.68|0
1682060100000|2023-04-21 06:55:00|8.1|6.7|8.12|6.72|8.19|6.79|8.1|6.7|0
1682060400000|2023-04-21 07:00:00|8.13|6.73|8.24|6.84|8.24|6.84|8.13|6.73|0
1682060700000|2023-04-21 07:05:00|8.26|6.86|8.28|6.88|8.28|6.88|8.21|6.81|0
1682061000000|2023-04-21 07:10:00|8.3|6.9|8.16|6.76|8.31|6.91|8.16|6.76|0
1682061300000|2023-04-21 07:15:00|8.14|6.74|8.24|6.84|8.28|6.88|8.14|6.74|0
1682061600000|2023-04-21 07:20:00|8.23|6.83|8.21|6.81|8.32|6.92|8.21|6.81|0
1682061900000|2023-04-21 07:25:00|8.2|6.8|8.14|6.74|8.21|6.81|8.12|6.72|0
1682062200000|2023-04-21 07:30:00|8.13|6.73|7.96|6.56|8.13|6.73|7.88|6.48|0
1682062500000|2023-04-21 07:35:00|7.95|6.55|7.96|6.56|7.99|6.59|7.89|6.49|0
1682062800000|2023-04-21 07:40:00|7.95|6.55|7.89|6.49|7.98|6.58|7.87|6.47|0
1682063100000|2023-04-21 07:45:00|7.91|6.51|7.99|6.59|7.99|6.59|7.89|6.49|0
1682063400000|2023-04-21 07:50:00|7.98|6.58|8.15|6.75|8.21|6.81|7.97|6.57|0
1682063700000|2023-04-21 07:55:00|8.18|6.78|8.22|6.82|8.28|6.88|8.17|6.77|0
1682064000000|2023-04-21 08:00:00|8.24|6.84|8.39|6.99|8.46|7.06|8.17|6.77|0
1682064300000|2023-04-21 08:05:00|8.41|7.01|8.38|6.98|8.51|7.11|8.32|6.92|0
1682064600000|2023-04-21 08:10:00|8.36|6.96|8.29|6.89|8.38|6.98|8.29|6.89|0
1682064900000|2023-04-21 08:15:00|8.28|6.88|8.39|6.99|8.4|7|8.28|6.88|0
1682065200000|2023-04-21 08:20:00|8.4|7|8.35|6.95|8.42|7.02|8.35|6.95|0
1682065500000|2023-04-21 08:25:00|8.33|6.93|8.29|6.89|8.39|6.99|8.29|6.89|0
1682065800000|2023-04-21 08:30:00|8.3|6.9|8.16|6.76|8.3|6.9|8.15|6.75|0
1682066100000|2023-04-21 08:35:00|8.15|6.75|8.21|6.81|8.22|6.82|8.12|6.72|0
1682066400000|2023-04-21 08:40:00|8.22|6.82|8.4|7|8.42|7.02|8.21|6.81|0
1682066700000|2023-04-21 08:45:00|8.42|7.02|8.36|6.96|8.43|7.03|8.35|6.95|0
1682067000000|2023-04-21 08:50:00|8.35|6.95|8.56|7.16|8.57|7.17|8.35|6.95|0
1682067300000|2023-04-21 08:55:00|8.55|7.15|8.55|7.15|8.57|7.17|8.5|7.1|0
1682067600000|2023-04-21 09:00:00|8.53|7.13|8.52|7.12|8.65|7.25|8.52|7.12|0
1682067900000|2023-04-21 09:05:00|8.49|7.09|8.47|7.07|8.57|7.17|8.47|7.07|0
1682068200000|2023-04-21 09:10:00|8.49|7.09|8.49|7.09|8.53|7.13|8.4|7|0
1682068500000|2023-04-21 09:15:00|8.47|7.07|8.5|7.1|8.54|7.14|8.46|7.06|0
1682068800000|2023-04-21 09:20:00|8.51|7.11|8.56|7.16|8.57|7.17|8.5|7.1|0
1682069100000|2023-04-21 09:25:00|8.54|7.14|8.48|7.08|8.56|7.16|8.46|7.06|0
1682069400000|2023-04-21 09:30:00|8.47|7.07|8.44|7.04|8.51|7.11|8.41|7.01|0
1682069700000|2023-04-21 09:35:00|8.45|7.05|8.59|7.19|8.6|7.2|8.44|7.04|0
1682070000000|2023-04-21 09:40:00|8.6|7.2|8.64|7.24|8.66|7.26|8.6|7.2|0
1682070300000|2023-04-21 09:45:00|8.63|7.23|8.6|7.2|8.64|7.24|8.57|7.17|0
1682070600000|2023-04-21 09:50:00|8.58|7.18|8.5|7.1|8.63|7.23|8.48|7.08|0
1682070900000|2023-04-21 09:55:00|8.48|7.08|8.37|6.97|8.48|7.08|8.34|6.94|0
1682071200000|2023-04-21 10:00:00|8.38|6.98|8.24|6.84|8.38|6.98|8.16|6.76|0
1682071500000|2023-04-21 10:05:00|8.23|6.83|8.28|6.88|8.31|6.91|8.23|6.83|0
1682071800000|2023-04-21 10:10:00|8.27|6.87|8.37|6.97|8.37|6.97|8.27|6.87|0
1682072100000|2023-04-21 10:15:00|8.38|6.98|8.37|6.97|8.38|6.98|8.34|6.94|0
1682072400000|2023-04-21 10:20:00|8.38|6.98|8.35|6.95|8.42|7.02|8.34|6.94|0
1682072700000|2023-04-21 10:25:00|8.33|6.93|8.14|6.74|8.34|6.94|8.13|6.73|0
1682073000000|2023-04-21 10:30:00|8.13|6.73|8.06|6.66|8.17|6.77|8.03|6.63|0
1682073300000|2023-04-21 10:35:00|8.04|6.64|8.02|6.62|8.07|6.67|8|6.6|0
1682073600000|2023-04-21 10:40:00|8|6.6|8.03|6.63|8.07|6.67|7.95|6.55|0
1682073900000|2023-04-21 10:45:00|8.04|6.64|7.97|6.57|8.08|6.68|7.95|6.55|0
1682074200000|2023-04-21 10:50:00|7.96|6.56|7.96|6.56|7.96|6.56|7.85|6.45|0
1682074500000|2023-04-21 10:55:00|7.95|6.55|7.9|6.5|7.99|6.59|7.84|6.44|0
1682074800000|2023-04-21 11:00:00|7.89|6.49|7.89|6.49|7.92|6.52|7.77|6.37|0
1682075100000|2023-04-21 11:05:00|7.9|6.5|7.93|6.53|7.99|6.59|7.89|6.49|0
1682075400000|2023-04-21 11:10:00|7.92|6.52|7.98|6.58|8|6.6|7.9|6.5|0
1682075700000|2023-04-21 11:15:00|7.96|6.56|8.02|6.62|8.08|6.68|7.94|6.54|0
1682076000000|2023-04-21 11:20:00|8.03|6.63|8.05|6.65|8.05|6.65|8|6.6|0
1682076300000|2023-04-21 11:25:00|8.04|6.64|7.97|6.57|8.07|6.67|7.94|6.54|0
1682076600000|2023-04-21 11:30:00|7.96|6.56|8.01|6.61|8.09|6.69|7.93|6.53|0
1682076900000|2023-04-21 11:35:00|8.02|6.62|8.06|6.66|8.09|6.69|8.02|6.62|0
1682077200000|2023-04-21 11:40:00|8.04|6.64|8.02|6.62|8.06|6.66|8|6.6|0
1682077500000|2023-04-21 11:45:00|8.01|6.61|8.08|6.68|8.08|6.68|7.99|6.59|0
1682077800000|2023-04-21 11:50:00|8.09|6.69|8.01|6.61|8.09|6.69|7.98|6.58|0
1682078100000|2023-04-21 11:55:00|8.02|6.62|8.05|6.65|8.06|6.66|8|6.6|0
1682078400000|2023-04-21 12:00:00|8.02|6.62|8.01|6.61|8.04|6.64|7.93|6.53|0
1682078700000|2023-04-21 12:05:00|7.99|6.59|8.16|6.76|8.16|6.76|7.91|6.51|0
1682079000000|2023-04-21 12:10:00|8.17|6.77|8.26|6.86|8.27|6.87|8.12|6.72|0
1682079300000|2023-04-21 12:15:00|8.27|6.87|8.31|6.91|8.31|6.91|8.24|6.84|0
1682079600000|2023-04-21 12:20:00|8.3|6.9|8.32|6.92|8.37|6.97|8.27|6.87|0
1682079900000|2023-04-21 12:25:00|8.33|6.93|8.39|6.99|8.4|7|8.32|6.92|0
1682080200000|2023-04-21 12:30:00|8.4|7|8.34|6.94|8.42|7.02|8.3|6.9|0
1682080500000|2023-04-21 12:35:00|8.36|6.96|8.37|6.97|8.4|7|8.34|6.94|0
1682080800000|2023-04-21 12:40:00|8.36|6.96|8.33|6.93|8.39|6.99|8.31|6.91|0
1682081100000|2023-04-21 12:45:00|8.34|6.94|8.36|6.96|8.44|7.04|8.33|6.93|0
1682081400000|2023-04-21 12:50:00|8.34|6.94|8.46|7.06|8.46|7.06|8.31|6.91|0
1682081700000|2023-04-21 12:55:00|8.44|7.04|8.51|7.11|8.54|7.14|8.44|7.04|0
1682082000000|2023-04-21 13:00:00|8.5|7.1|8.5|7.1|8.59|7.19|8.46|7.06|0
1682082300000|2023-04-21 13:05:00|8.48|7.08|8.57|7.17|8.57|7.17|8.46|7.06|0
1682082600000|2023-04-21 13:10:00|8.59|7.19|8.57|7.17|8.66|7.26|8.56|7.16|0
1682082900000|2023-04-21 13:15:00|8.59|7.19|8.6|7.2|8.6|7.2|8.56|7.16|0
1682083200000|2023-04-21 13:20:00|8.61|7.21|8.67|7.27|8.69|7.29|8.61|7.21|0
1682083500000|2023-04-21 13:25:00|8.75|7.35|8.64|7.24|8.81|7.41|8.64|7.24|0
1682083800000|2023-04-21 13:30:00|8.57|7.17|8.38|6.98|8.66|7.26|8.37|6.97|0
1682084100000|2023-04-21 13:35:00|8.37|6.97|8.38|6.98|8.51|7.11|8.35|6.95|0
1682084400000|2023-04-21 13:40:00|8.4|7|8.16|6.76|8.57|7.17|8.14|6.74|0
1682084700000|2023-04-21 13:45:00|8.11|6.71|8.22|6.82|8.33|6.93|8.1|6.7|0
1682085000000|2023-04-21 13:50:00|8.2|6.8|7.9|6.5|8.2|6.8|7.78|6.38|0
1682085300000|2023-04-21 13:55:00|7.86|6.46|7.62|6.22|7.87|6.47|7.61|6.21|0
1682085600000|2023-04-21 14:00:00|7.59|6.19|7.45|6.05|7.62|6.22|7.36|5.96|0
1682085900000|2023-04-21 14:05:00|7.46|6.06|7.67|6.27|7.72|6.32|7.46|6.06|0
1682086200000|2023-04-21 14:10:00|7.68|6.28|7.89|6.49|7.93|6.53|7.66|6.26|0
1682086500000|2023-04-21 14:15:00|7.91|6.51|8.17|6.77|8.24|6.84|7.82|6.42|0
1682086800000|2023-04-21 14:20:00|8.22|6.82|8.23|6.83|8.33|6.93|8.15|6.75|0
1682087100000|2023-04-21 14:25:00|8.27|6.87|8.24|6.84|8.44|7.04|8.2|6.8|0
1682087400000|2023-04-21 14:30:00|8.26|6.86|8.24|6.84|8.36|6.96|8.16|6.76|0
1682087700000|2023-04-21 14:35:00|8.23|6.83|7.95|6.55|8.24|6.84|7.94|6.54|0
1682088000000|2023-04-21 14:40:00|7.96|6.56|7.36|5.96|7.96|6.56|7.36|5.96|0
1682088300000|2023-04-21 14:45:00|7.4|6|7.47|6.07|7.47|6.07|7.23|5.83|0
1682088600000|2023-04-21 14:50:00|7.45|6.05|7.47|6.07|7.58|6.18|7.37|5.97|0
1682088900000|2023-04-21 14:55:00|7.48|6.08|7.54|6.14|7.56|6.16|7.39|5.99|0
1682089200000|2023-04-21 15:00:00|7.55|6.15|7.96|6.56|7.99|6.59|7.5|6.1|0
1682089500000|2023-04-21 15:05:00|7.98|6.58|7.83|6.43|7.98|6.58|7.76|6.36|0
1682089800000|2023-04-21 15:10:00|7.81|6.41|7.8|6.4|7.88|6.48|7.72|6.32|0
1682090100000|2023-04-21 15:15:00|7.79|6.39|7.72|6.32|7.89|6.49|7.68|6.28|0
1682090400000|2023-04-21 15:20:00|7.71|6.31|7.85|6.45|7.88|6.48|7.69|6.29|0
1682090700000|2023-04-21 15:25:00|7.84|6.44|7.8|6.4|7.89|6.49|7.68|6.28|0
1682091000000|2023-04-21 15:30:00|7.78|6.38|8|6.6|8|6.6|7.76|6.36|0
1682091300000|2023-04-21 15:35:00|8.02|6.62|7.84|6.44|8.02|6.62|7.73|6.33|0
1682091600000|2023-04-21 15:40:00|7.85|6.45|7.97|6.57|8.13|6.73|7.84|6.44|0
1682091900000|2023-04-21 15:45:00|7.96|6.56|7.58|6.18|8.04|6.64|7.57|6.17|0
1682092200000|2023-04-21 15:50:00|7.57|6.17|7.76|6.36|7.77|6.37|7.57|6.17|0
1682092500000|2023-04-21 15:55:00|7.77|6.37|8.04|6.64|8.05|6.65|7.74|6.34|0
1682092800000|2023-04-21 16:00:00|8.07|6.67|8.05|6.65|8.1|6.7|7.97|6.57|0
1682093100000|2023-04-21 16:05:00|8.04|6.64|7.94|6.54|8.19|6.79|7.92|6.52|0
1682093400000|2023-04-21 16:10:00|7.93|6.53|8|6.6|8.07|6.67|7.86|6.46|0
1682093700000|2023-04-21 16:15:00|8.01|6.61|8.14|6.74|8.16|6.76|8|6.6|0
1682094000000|2023-04-21 16:20:00|8.18|6.78|8.07|6.67|8.18|6.78|7.9|6.5|0
1682094300000|2023-04-21 16:25:00|8.04|6.64|7.89|6.49|8.07|6.67|7.85|6.45|0
1682094600000|2023-04-21 16:30:00|7.9|6.5|7.9|6.5|7.97|6.57|7.78|6.38|0
1682094900000|2023-04-21 16:35:00|7.91|6.51|7.86|6.46|7.97|6.57|7.81|6.41|0
1682095200000|2023-04-21 16:40:00|7.85|6.45|7.87|6.47|7.89|6.49|7.79|6.39|0
1682095500000|2023-04-21 16:45:00|7.86|6.46|7.93|6.53|7.97|6.57|7.85|6.45|0
1682095800000|2023-04-21 16:50:00|7.91|6.51|7.95|6.55|8.02|6.62|7.83|6.43|0
1682096100000|2023-04-21 16:55:00|7.97|6.57|7.95|6.55|8.05|6.65|7.95|6.55|0
1682096400000|2023-04-21 17:00:00|7.97|6.57|7.99|6.59|8.09|6.69|7.94|6.54|0
1682096700000|2023-04-21 17:05:00|8.01|6.61|8.16|6.76|8.17|6.77|8.01|6.61|0
1682097000000|2023-04-21 17:10:00|8.17|6.77|8.05|6.65|8.19|6.79|8.01|6.61|0
1682097300000|2023-04-21 17:15:00|8.06|6.66|7.87|6.47|8.09|6.69|7.84|6.44|0
1682097600000|2023-04-21 17:20:00|7.86|6.46|7.9|6.5|7.94|6.54|7.82|6.42|0
1682097900000|2023-04-21 17:25:00|7.88|6.48|7.92|6.52|7.96|6.56|7.86|6.46|0
1682098200000|2023-04-21 17:30:00|7.91|6.51|8|6.6|8.13|6.73|7.91|6.51|0
1682098500000|2023-04-21 17:35:00|8.02|6.62|8.13|6.73|8.14|6.74|8.02|6.62|0
1682098800000|2023-04-21 17:40:00|8.14|6.74|8.26|6.86|8.33|6.93|8.13|6.73|0
1682099100000|2023-04-21 17:45:00|8.24|6.84|8.31|6.91|8.35|6.95|8.23|6.83|0
1682099400000|2023-04-21 17:50:00|8.34|6.94|8.28|6.88|8.37|6.97|8.24|6.84|0
1682099700000|2023-04-21 17:55:00|8.3|6.9|8.31|6.91|8.4|7|8.21|6.81|0
1682100000000|2023-04-21 18:00:00|8.35|6.95|8.48|7.08|8.56|7.16|8.32|6.92|0
1682100300000|2023-04-21 18:05:00|8.5|7.1|8.44|7.04|8.53|7.13|8.41|7.01|0
1682100600000|2023-04-21 18:10:00|8.45|7.05|8.51|7.11|8.58|7.18|8.44|7.04|0
1682100900000|2023-04-21 18:15:00|8.53|7.13|8.38|6.98|8.57|7.17|8.37|6.97|0
1682101200000|2023-04-21 18:20:00|8.39|6.99|7.99|6.59|8.47|7.07|7.99|6.59|0
1682101500000|2023-04-21 18:25:00|7.97|6.57|7.95|6.55|8.01|6.61|7.89|6.49|0
1682101800000|2023-04-21 18:30:00|7.96|6.56|7.82|6.42|8.04|6.64|7.78|6.38|0
1682102100000|2023-04-21 18:35:00|7.83|6.43|7.65|6.25|7.83|6.43|7.62|6.22|0
1682102400000|2023-04-21 18:40:00|7.63|6.23|7.61|6.21|7.7|6.3|7.58|6.18|0
1682102700000|2023-04-21 18:45:00|7.59|6.19|7.63|6.23|7.63|6.23|7.48|6.08|0
1682103000000|2023-04-21 18:50:00|7.62|6.22|7.58|6.18|7.62|6.22|7.54|6.14|0
1682103300000|2023-04-21 18:55:00|7.55|6.15|7.63|6.23|7.66|6.26|7.54|6.14|0
1682103600000|2023-04-21 19:00:00|7.61|6.21|7.5|6.1|7.73|6.33|7.49|6.09|0
1682103900000|2023-04-21 19:05:00|7.51|6.11|7.46|6.06|7.53|6.13|7.29|5.89|0
1682104200000|2023-04-21 19:10:00|7.47|6.07|7.37|5.97|7.5|6.1|7.36|5.96|0
1682104500000|2023-04-21 19:15:00|7.36|5.96|7.39|5.99|7.46|6.06|7.34|5.94|0
1682104800000|2023-04-21 19:20:00|7.41|6.01|7.47|6.07|7.53|6.13|7.39|5.99|0
1682105100000|2023-04-21 19:25:00|7.46|6.06|7.51|6.11|7.52|6.12|7.41|6.01|0
1682105400000|2023-04-21 19:30:00|7.52|6.12|7.56|6.16|7.62|6.22|7.47|6.07|0
1682105700000|2023-04-21 19:35:00|7.58|6.18|7.5|6.1|7.63|6.23|7.5|6.1|0
1682106000000|2023-04-21 19:40:00|7.51|6.11|7.47|6.07|7.59|6.19|7.41|6.01|0
1682106300000|2023-04-21 19:45:00|7.46|6.06|7.47|6.07|7.55|6.15|7.37|5.97|0
1682106600000|2023-04-21 19:50:00|7.48|6.08|7.67|6.27|7.67|6.27|7.47|6.07|0
1682106900000|2023-04-21 19:55:00|7.65|6.25|7.73|6.33|7.83|6.43|7.65|6.25|0
1682107200000|2023-04-21 20:00:00|7.71|6.31|7.71|6.31|7.79|6.39|7.68|6.28|0
1682107500000|2023-04-21 20:05:00|7.72|6.32|7.71|6.31|7.72|6.32|7.67|6.27|0
1682107800000|2023-04-21 20:10:00|7.68|6.28|7.67|6.27|7.68|6.28|7.64|6.24|0
1682295600000|2023-04-24 00:20:00|7.32|5.72|7.32|5.72|7.32|5.72|7.3|5.7|0
1682295900000|2023-04-24 00:25:00|7.3|5.7|7.34|5.74|7.35|5.75|7.3|5.7|0
1682296200000|2023-04-24 00:30:00|7.33|5.73|7.38|5.78|7.38|5.78|7.33|5.73|0
1682296500000|2023-04-24 00:35:00|7.37|5.77|7.26|5.66|7.37|5.77|7.26|5.66|0
1682296800000|2023-04-24 00:40:00|7.28|5.68|7.3|5.7|7.31|5.71|7.26|5.66|0
1682297100000|2023-04-24 00:45:00|7.31|5.71|7.33|5.73|7.33|5.73|7.28|5.68|0
1682297400000|2023-04-24 00:50:00|7.34|5.74|7.4|5.8|7.4|5.8|7.31|5.71|0
1682297700000|2023-04-24 00:55:00|7.39|5.79|7.39|5.79|7.4|5.8|7.38|5.78|0
1682298000000|2023-04-24 01:00:00|7.38|5.78|7.4|5.8|7.43|5.83|7.34|5.74|0
1682298300000|2023-04-24 01:05:00|7.39|5.79|7.4|5.8|7.41|5.81|7.39|5.79|0
1682298600000|2023-04-24 01:10:00|7.39|5.79|7.41|5.81|7.43|5.83|7.39|5.79|0
1682298900000|2023-04-24 01:15:00|7.43|5.83|7.43|5.83|7.44|5.84|7.4|5.8|0
1682299200000|2023-04-24 01:20:00|7.44|5.84|7.41|5.81|7.44|5.84|7.41|5.81|0
1682299500000|2023-04-24 01:25:00|7.4|5.8|7.41|5.81|7.42|5.82|7.37|5.77|0
1682299800000|2023-04-24 01:30:00|7.4|5.8|7.42|5.82|7.44|5.84|7.37|5.77|0
1682300100000|2023-04-24 01:35:00|7.44|5.84|7.44|5.84|7.46|5.86|7.42|5.82|0
1682300400000|2023-04-24 01:40:00|7.42|5.82|7.39|5.79|7.44|5.84|7.37|5.77|0
1682300700000|2023-04-24 01:45:00|7.4|5.8|7.42|5.82|7.44|5.84|7.4|5.8|0
1682301000000|2023-04-24 01:50:00|7.41|5.81|7.37|5.77|7.42|5.82|7.37|5.77|0
1682301300000|2023-04-24 01:55:00|7.38|5.78|7.33|5.73|7.41|5.81|7.33|5.73|0
1682301600000|2023-04-24 02:00:00|7.32|5.72|7.37|5.77|7.37|5.77|7.31|5.71|0
1682301900000|2023-04-24 02:05:00|7.36|5.76|7.38|5.78|7.38|5.78|7.36|5.76|0
1682302200000|2023-04-24 02:10:00|7.37|5.77|7.38|5.78|7.4|5.8|7.37|5.77|0
1682302500000|2023-04-24 02:15:00|7.37|5.77|7.41|5.81|7.41|5.81|7.36|5.76|0
1682302800000|2023-04-24 02:20:00|7.42|5.82|7.38|5.78|7.42|5.82|7.38|5.78|0
1682303100000|2023-04-24 02:25:00|7.39|5.79|7.38|5.78|7.41|5.81|7.37|5.77|0
1682303400000|2023-04-24 02:30:00|7.37|5.77|7.33|5.73|7.38|5.78|7.33|5.73|0
1682303700000|2023-04-24 02:35:00|7.32|5.72|7.27|5.67|7.32|5.72|7.23|5.63|0
1682304000000|2023-04-24 02:40:00|7.28|5.68|7.24|5.64|7.29|5.69|7.24|5.64|0
1682304300000|2023-04-24 02:45:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1682304600000|2023-04-24 02:50:00|7.25|5.65|7.19|5.59|7.25|5.65|7.19|5.59|0
1682304900000|2023-04-24 02:55:00|7.2|5.6|7.28|5.68|7.3|5.7|7.2|5.6|0
1682305200000|2023-04-24 03:00:00|7.27|5.67|7.28|5.68|7.3|5.7|7.27|5.67|0
1682305500000|2023-04-24 03:05:00|7.29|5.69|7.28|5.68|7.29|5.69|7.26|5.66|0
1682305800000|2023-04-24 03:10:00|7.26|5.66|7.26|5.66|7.28|5.68|7.26|5.66|0
1682306100000|2023-04-24 03:15:00|7.28|5.68|7.26|5.66|7.29|5.69|7.25|5.65|0
1682306400000|2023-04-24 03:20:00|7.25|5.65|7.3|5.7|7.3|5.7|7.25|5.65|0
1682306700000|2023-04-24 03:25:00|7.31|5.71|7.29|5.69|7.31|5.71|7.28|5.68|0
1682307000000|2023-04-24 03:30:00|7.28|5.68|7.22|5.62|7.28|5.68|7.22|5.62|0
1682307300000|2023-04-24 03:35:00|7.24|5.64|7.22|5.62|7.24|5.64|7.21|5.61|0
1682307600000|2023-04-24 03:40:00|7.24|5.64|7.22|5.62|7.25|5.65|7.22|5.62|0
1682307900000|2023-04-24 03:45:00|7.21|5.61|7.21|5.61|7.22|5.62|7.21|5.61|0
1682308200000|2023-04-24 03:50:00|7.2|5.6|7.22|5.62|7.22|5.62|7.2|5.6|0
1682308500000|2023-04-24 03:55:00|7.21|5.61|7.22|5.62|7.22|5.62|7.21|5.61|0
1682308800000|2023-04-24 04:00:00|7.21|5.61|7.21|5.61|7.21|5.61|7.2|5.6|0
1682309100000|2023-04-24 04:05:00|7.2|5.6|7.21|5.61|7.21|5.61|7.19|5.59|0
1682309400000|2023-04-24 04:10:00|7.2|5.6|7.21|5.61|7.21|5.61|7.18|5.58|0
1682309700000|2023-04-24 04:15:00|7.2|5.6|7.18|5.58|7.21|5.61|7.17|5.57|0
1682310000000|2023-04-24 04:20:00|7.19|5.59|7.2|5.6|7.21|5.61|7.18|5.58|0
1682310300000|2023-04-24 04:25:00|7.21|5.61|7.23|5.63|7.23|5.63|7.2|5.6|0
1682310600000|2023-04-24 04:30:00|7.22|5.62|7.22|5.62|7.23|5.63|7.22|5.62|0
1682310900000|2023-04-24 04:35:00|7.21|5.61|7.18|5.58|7.21|5.61|7.17|5.57|0
1682311200000|2023-04-24 04:40:00|7.17|5.57|7.19|5.59|7.19|5.59|7.17|5.57|0
1682311500000|2023-04-24 04:45:00|7.21|5.61|7.21|5.61|7.21|5.61|7.2|5.6|0
1682311800000|2023-04-24 04:50:00|7.19|5.59|7.17|5.57|7.19|5.59|7.17|5.57|0
1682312100000|2023-04-24 04:55:00|7.18|5.58|7.14|5.54|7.18|5.58|7.12|5.52|0
1682312400000|2023-04-24 05:00:00|7.13|5.53|7.11|5.51|7.16|5.56|7.11|5.51|0
1682312700000|2023-04-24 05:05:00|7.07|5.47|7.07|5.47|7.09|5.49|7.06|5.46|0
1682313000000|2023-04-24 05:10:00|7.08|5.48|7.13|5.53|7.14|5.54|7.08|5.48|0
1682313300000|2023-04-24 05:15:00|7.12|5.52|7.13|5.53|7.13|5.53|7.11|5.51|0
1682313600000|2023-04-24 05:20:00|7.12|5.52|7.12|5.52|7.13|5.53|7.09|5.49|0
1682313900000|2023-04-24 05:25:00|7.13|5.53|7.13|5.53|7.14|5.54|7.11|5.51|0
1682314200000|2023-04-24 05:30:00|7.12|5.52|7.04|5.44|7.13|5.53|7.03|5.43|0
1682314500000|2023-04-24 05:35:00|7.05|5.45|7.03|5.43|7.07|5.47|7.03|5.43|0
1682314800000|2023-04-24 05:40:00|7.02|5.42|6.99|5.39|7.02|5.42|6.96|5.36|0
1682315100000|2023-04-24 05:45:00|7.01|5.41|6.99|5.39|7.01|5.41|6.96|5.36|0
1682315400000|2023-04-24 05:50:00|7|5.4|7.04|5.44|7.04|5.44|6.99|5.39|0
1682315700000|2023-04-24 05:55:00|7.03|5.43|6.96|5.36|7.04|5.44|6.93|5.33|0
1682316000000|2023-04-24 06:00:00|6.97|5.37|6.93|5.33|6.97|5.37|6.87|5.27|0
1682316300000|2023-04-24 06:05:00|6.83|5.43|6.65|5.25|6.83|5.43|6.61|5.21|0
1682316600000|2023-04-24 06:10:00|6.64|5.24|6.72|5.32|6.74|5.34|6.62|5.22|0
1682316900000|2023-04-24 06:15:00|6.74|5.34|6.72|5.32|6.78|5.38|6.71|5.31|0
1682317200000|2023-04-24 06:20:00|6.75|5.35|6.78|5.38|6.79|5.39|6.75|5.35|0
1682317500000|2023-04-24 06:25:00|6.79|5.39|6.78|5.38|6.83|5.43|6.77|5.37|0
1682317800000|2023-04-24 06:30:00|6.77|5.37|6.76|5.36|6.77|5.37|6.67|5.27|0
1682318100000|2023-04-24 06:35:00|6.77|5.37|6.8|5.4|6.82|5.42|6.75|5.35|0
1682318400000|2023-04-24 06:40:00|6.81|5.41|6.74|5.34|6.81|5.41|6.72|5.32|0
1682318700000|2023-04-24 06:45:00|6.73|5.33|6.78|5.38|6.8|5.4|6.72|5.32|0
1682319000000|2023-04-24 06:50:00|6.79|5.39|6.78|5.38|6.82|5.42|6.78|5.38|0
1682319300000|2023-04-24 06:55:00|6.79|5.39|6.77|5.37|6.79|5.39|6.72|5.32|0
1682319600000|2023-04-24 07:00:00|6.78|5.38|6.74|5.34|6.78|5.38|6.72|5.32|0
1682319900000|2023-04-24 07:05:00|6.75|5.35|6.78|5.38|6.8|5.4|6.7|5.3|0
1682320200000|2023-04-24 07:10:00|6.77|5.37|6.64|5.24|6.77|5.37|6.64|5.24|0
1682320500000|2023-04-24 07:15:00|6.61|5.21|6.66|5.26|6.73|5.33|6.61|5.21|0
1682320800000|2023-04-24 07:20:00|6.67|5.27|6.86|5.46|6.86|5.46|6.65|5.25|0
1682321100000|2023-04-24 07:25:00|6.89|5.49|6.87|5.47|6.92|5.52|6.84|5.44|0
1682321400000|2023-04-24 07:30:00|6.91|5.51|6.88|5.48|6.95|5.55|6.87|5.47|0
1682321700000|2023-04-24 07:35:00|6.9|5.5|6.93|5.53|6.93|5.53|6.87|5.47|0
1682322000000|2023-04-24 07:40:00|6.92|5.52|6.92|5.52|6.95|5.55|6.87|5.47|0
1682322300000|2023-04-24 07:45:00|6.93|5.53|6.92|5.52|6.97|5.57|6.88|5.48|0
1682322600000|2023-04-24 07:50:00|6.91|5.51|6.92|5.52|6.94|5.54|6.88|5.48|0
1682322900000|2023-04-24 07:55:00|6.91|5.51|6.93|5.53|6.94|5.54|6.9|5.5|0
1682323200000|2023-04-24 08:00:00|6.91|5.51|7.04|5.64|7.04|5.64|6.91|5.51|0
1682323500000|2023-04-24 08:05:00|7.05|5.65|7.04|5.64|7.08|5.68|7.02|5.62|0
1682323800000|2023-04-24 08:10:00|7.05|5.65|6.99|5.59|7.05|5.65|6.96|5.56|0
1682324100000|2023-04-24 08:15:00|7|5.6|6.99|5.59|7.03|5.63|6.98|5.58|0
1682324400000|2023-04-24 08:20:00|6.98|5.58|6.88|5.48|6.99|5.59|6.88|5.48|0
1682324700000|2023-04-24 08:25:00|6.89|5.49|7.05|5.65|7.08|5.68|6.89|5.49|0
1682325000000|2023-04-24 08:30:00|7.04|5.64|7.05|5.65|7.06|5.66|7.03|5.63|0
1682325300000|2023-04-24 08:35:00|7.06|5.66|7.04|5.64|7.07|5.67|7.02|5.62|0
1682325600000|2023-04-24 08:40:00|7.02|5.62|6.96|5.56|7.02|5.62|6.96|5.56|0
1682325900000|2023-04-24 08:45:00|6.98|5.58|7.02|5.62|7.04|5.64|6.96|5.56|0
1682326200000|2023-04-24 08:50:00|7.01|5.61|7.06|5.66|7.09|5.69|7.01|5.61|0
1682326500000|2023-04-24 08:55:00|7.05|5.65|7.06|5.66|7.06|5.66|7.02|5.62|0
1682326800000|2023-04-24 09:00:00|7.07|5.67|7.11|5.71|7.13|5.73|7.02|5.62|0
1682327100000|2023-04-24 09:05:00|7.12|5.72|7.18|5.78|7.18|5.78|7.1|5.7|0
1682327400000|2023-04-24 09:10:00|7.17|5.77|7.21|5.81|7.22|5.82|7.15|5.75|0
1682327700000|2023-04-24 09:15:00|7.22|5.82|7.32|5.92|7.32|5.92|7.21|5.81|0
1682328000000|2023-04-24 09:20:00|7.31|5.91|7.37|5.97|7.4|6|7.31|5.91|0
1682328300000|2023-04-24 09:25:00|7.39|5.99|7.45|6.05|7.49|6.09|7.39|5.99|0
1682328600000|2023-04-24 09:30:00|7.46|6.06|7.48|6.08|7.48|6.08|7.44|6.04|0
1682328900000|2023-04-24 09:35:00|7.47|6.07|7.48|6.08|7.48|6.08|7.44|6.04|0
1682329200000|2023-04-24 09:40:00|7.47|6.07|7.46|6.06|7.49|6.09|7.45|6.05|0
1682329500000|2023-04-24 09:45:00|7.45|6.05|7.45|6.05|7.48|6.08|7.44|6.04|0
1682329800000|2023-04-24 09:50:00|7.46|6.06|7.45|6.05|7.48|6.08|7.4|6|0
1682330100000|2023-04-24 09:55:00|7.46|6.06|7.41|6.01|7.46|6.06|7.4|6|0
1682330400000|2023-04-24 10:00:00|7.4|6|7.42|6.02|7.44|6.04|7.38|5.98|0
1682330700000|2023-04-24 10:05:00|7.44|6.04|7.37|5.97|7.44|6.04|7.37|5.97|0
1682331000000|2023-04-24 10:10:00|7.36|5.96|7.4|6|7.4|6|7.34|5.94|0
1682331300000|2023-04-24 10:15:00|7.41|6.01|7.45|6.05|7.45|6.05|7.37|5.97|0
1682331600000|2023-04-24 10:20:00|7.46|6.06|7.38|5.98|7.46|6.06|7.38|5.98|0
1682331900000|2023-04-24 10:25:00|7.36|5.96|7.39|5.99|7.39|5.99|7.35|5.95|0
1682332200000|2023-04-24 10:30:00|7.41|6.01|7.39|5.99|7.46|6.06|7.39|5.99|0
1682332500000|2023-04-24 10:35:00|7.38|5.98|7.42|6.02|7.43|6.03|7.38|5.98|0
1682332800000|2023-04-24 10:40:00|7.41|6.01|7.43|6.03|7.43|6.03|7.39|5.99|0
1682333100000|2023-04-24 10:45:00|7.42|6.02|7.41|6.01|7.43|6.03|7.39|5.99|0
1682333400000|2023-04-24 10:50:00|7.42|6.02|7.43|6.03|7.44|6.04|7.38|5.98|0
1682333700000|2023-04-24 10:55:00|7.44|6.04|7.6|6.2|7.6|6.2|7.43|6.03|0
1682334000000|2023-04-24 11:00:00|7.61|6.21|7.6|6.2|7.65|6.25|7.57|6.17|0
1682334300000|2023-04-24 11:05:00|7.59|6.19|7.6|6.2|7.63|6.23|7.55|6.15|0
1682334600000|2023-04-24 11:10:00|7.59|6.19|7.63|6.23|7.65|6.25|7.59|6.19|0
1682334900000|2023-04-24 11:15:00|7.64|6.24|7.68|6.28|7.76|6.36|7.64|6.24|0
1682335200000|2023-04-24 11:20:00|7.69|6.29|7.73|6.33|7.76|6.36|7.68|6.28|0
1682335500000|2023-04-24 11:25:00|7.72|6.32|7.7|6.3|7.75|6.35|7.69|6.29|0
1682335800000|2023-04-24 11:30:00|7.72|6.32|7.77|6.37|7.85|6.45|7.7|6.3|0
1682336100000|2023-04-24 11:35:00|7.76|6.36|7.78|6.38|7.8|6.4|7.73|6.33|0
1682336400000|2023-04-24 11:40:00|7.77|6.37|7.68|6.28|7.78|6.38|7.68|6.28|0
1682336700000|2023-04-24 11:45:00|7.69|6.29|7.66|6.26|7.74|6.34|7.65|6.25|0
1682337000000|2023-04-24 11:50:00|7.65|6.25|7.68|6.28|7.69|6.29|7.65|6.25|0
1682337300000|2023-04-24 11:55:00|7.66|6.26|7.7|6.3|7.73|6.33|7.66|6.26|0
1682337600000|2023-04-24 12:00:00|7.69|6.29|7.73|6.33|7.73|6.33|7.62|6.22|0
1682337900000|2023-04-24 12:05:00|7.72|6.32|7.73|6.33|7.77|6.37|7.68|6.28|0
1682338200000|2023-04-24 12:10:00|7.72|6.32|7.65|6.25|7.72|6.32|7.63|6.23|0
1682338500000|2023-04-24 12:15:00|7.66|6.26|7.63|6.23|7.66|6.26|7.59|6.19|0
1682338800000|2023-04-24 12:20:00|7.62|6.22|7.66|6.26|7.7|6.3|7.62|6.22|0
1682339100000|2023-04-24 12:25:00|7.67|6.27|7.63|6.23|7.69|6.29|7.63|6.23|0
1682339400000|2023-04-24 12:30:00|7.65|6.25|7.61|6.21|7.7|6.3|7.61|6.21|0
1682339700000|2023-04-24 12:35:00|7.62|6.22|7.58|6.18|7.62|6.22|7.55|6.15|0
1682340000000|2023-04-24 12:40:00|7.59|6.19|7.74|6.34|7.75|6.35|7.58|6.18|0
1682340300000|2023-04-24 12:45:00|7.75|6.35|7.55|6.15|7.75|6.35|7.51|6.11|0
1682340600000|2023-04-24 12:50:00|7.56|6.16|7.66|6.26|7.68|6.28|7.56|6.16|0
1682340900000|2023-04-24 12:55:00|7.67|6.27|7.61|6.21|7.68|6.28|7.59|6.19|0
1682341200000|2023-04-24 13:00:00|7.62|6.22|7.6|6.2|7.62|6.22|7.55|6.15|0
1682341500000|2023-04-24 13:05:00|7.59|6.19|7.68|6.28|7.68|6.28|7.59|6.19|0
1682341800000|2023-04-24 13:10:00|7.7|6.3|7.58|6.18|7.7|6.3|7.58|6.18|0
1682342100000|2023-04-24 13:15:00|7.59|6.19|7.58|6.18|7.62|6.22|7.58|6.18|0
1682342400000|2023-04-24 13:20:00|7.59|6.19|7.54|6.14|7.59|6.19|7.52|6.12|0
1682342700000|2023-04-24 13:25:00|7.52|6.12|7.49|6.09|7.54|6.14|7.47|6.07|0
1682343000000|2023-04-24 13:30:00|7.51|6.11|7.74|6.34|7.84|6.44|7.51|6.11|0
1682343300000|2023-04-24 13:35:00|7.75|6.35|7.78|6.38|7.87|6.47|7.64|6.24|0
1682343600000|2023-04-24 13:40:00|7.79|6.39|7.93|6.53|8.02|6.62|7.79|6.39|0
1682343900000|2023-04-24 13:45:00|7.94|6.54|7.95|6.55|8.02|6.62|7.88|6.48|0
1682344200000|2023-04-24 13:50:00|7.97|6.57|7.97|6.57|8.01|6.61|7.87|6.47|0
1682344500000|2023-04-24 13:55:00|7.98|6.58|7.88|6.48|7.99|6.59|7.86|6.46|0
1682344800000|2023-04-24 14:00:00|7.92|6.52|7.44|6.04|7.98|6.58|7.37|5.97|0
1682345100000|2023-04-24 14:05:00|7.41|6.01|7.4|6|7.44|6.04|7.32|5.92|0
1682345400000|2023-04-24 14:10:00|7.41|6.01|7.49|6.09|7.64|6.24|7.35|5.95|0
1682345700000|2023-04-24 14:15:00|7.5|6.1|7.52|6.12|7.56|6.16|7.4|6|0
1682346000000|2023-04-24 14:20:00|7.53|6.13|7.58|6.18|7.6|6.2|7.48|6.08|0
1682346300000|2023-04-24 14:25:00|7.57|6.17|7.79|6.39|8.04|6.64|7.57|6.17|0
1682346600000|2023-04-24 14:30:00|7.83|6.43|7.63|6.23|7.87|6.47|7.63|6.23|0
1682346900000|2023-04-24 14:35:00|7.6|6.2|7.26|5.86|7.6|6.2|7.18|5.78|0
1682347200000|2023-04-24 14:40:00|7.25|5.85|7.05|5.65|7.3|5.9|7|5.6|0
1682347500000|2023-04-24 14:45:00|6.98|5.58|7.43|6.03|7.48|6.08|6.88|5.48|0
1682347800000|2023-04-24 14:50:00|7.44|6.04|7.44|6.04|7.52|6.12|7.38|5.98|0
1682348100000|2023-04-24 14:55:00|7.45|6.05|7.38|5.98|7.47|6.07|7.36|5.96|0
1682348400000|2023-04-24 15:00:00|7.36|5.96|7.34|5.94|7.43|6.03|7.25|5.85|0
1682348700000|2023-04-24 15:05:00|7.35|5.95|7.22|5.82|7.4|6|7.22|5.82|0
1682349000000|2023-04-24 15:10:00|7.23|5.83|7.21|5.81|7.35|5.95|7.21|5.81|0
1682349300000|2023-04-24 15:15:00|7.22|5.82|7.32|5.92|7.35|5.95|7.12|5.72|0
1682349600000|2023-04-24 15:20:00|7.35|5.95|7.25|5.85|7.35|5.95|7.22|5.82|0
1682349900000|2023-04-24 15:25:00|7.23|5.83|7.18|5.78|7.31|5.91|7.14|5.74|0
1682350200000|2023-04-24 15:30:00|7.16|5.76|7.24|5.84|7.32|5.92|7.14|5.74|0
1682350500000|2023-04-24 15:35:00|7.26|5.86|7.17|5.77|7.28|5.88|7.14|5.74|0
1682350800000|2023-04-24 15:40:00|7.16|5.76|7.03|5.63|7.17|5.77|6.97|5.57|0
1682351100000|2023-04-24 15:45:00|7.02|5.62|7.07|5.67|7.12|5.72|6.98|5.58|0
1682351400000|2023-04-24 15:50:00|7.06|5.66|6.99|5.59|7.1|5.7|6.98|5.58|0
1682351700000|2023-04-24 15:55:00|7.01|5.61|7.01|5.61|7.05|5.65|6.97|5.57|0
1682352000000|2023-04-24 16:00:00|6.99|5.59|7.17|5.77|7.17|5.77|6.98|5.58|0
1682352300000|2023-04-24 16:05:00|7.15|5.75|7.03|5.63|7.18|5.78|7.02|5.62|0
1682352600000|2023-04-24 16:10:00|7.04|5.64|6.96|5.56|7.07|5.67|6.96|5.56|0
1682352900000|2023-04-24 16:15:00|6.94|5.54|7.08|5.68|7.08|5.68|6.87|5.47|0
1682353200000|2023-04-24 16:20:00|7.07|5.67|7.22|5.82|7.22|5.82|7.07|5.67|0
1682353500000|2023-04-24 16:25:00|7.23|5.83|7.25|5.85|7.27|5.87|7.19|5.79|0
1682353800000|2023-04-24 16:30:00|7.27|5.87|7.24|5.84|7.32|5.92|7.23|5.83|0
1682354100000|2023-04-24 16:35:00|7.25|5.85|7.37|5.97|7.38|5.98|7.25|5.85|0
1682354400000|2023-04-24 16:40:00|7.35|5.95|7.32|5.92|7.38|5.98|7.3|5.9|0
1682354700000|2023-04-24 16:45:00|7.33|5.93|7.37|5.97|7.37|5.97|7.25|5.85|0
1682355000000|2023-04-24 16:50:00|7.38|5.98|7.34|5.94|7.43|6.03|7.31|5.91|0
1682355300000|2023-04-24 16:55:00|7.35|5.95|7.4|6|7.42|6.02|7.33|5.93|0
1682355600000|2023-04-24 17:00:00|7.42|6.02|6.98|5.58|7.42|6.02|6.98|5.58|0
1682355900000|2023-04-24 17:05:00|6.97|5.57|6.9|5.5|6.97|5.57|6.88|5.48|0
1682356200000|2023-04-24 17:10:00|6.88|5.48|6.99|5.59|7.01|5.61|6.87|5.47|0
1682356500000|2023-04-24 17:15:00|7.01|5.61|6.93|5.53|7.02|5.62|6.9|5.5|0
1682356800000|2023-04-24 17:20:00|6.92|5.52|6.97|5.57|6.98|5.58|6.91|5.51|0
1682357100000|2023-04-24 17:25:00|6.98|5.58|7.06|5.66|7.08|5.68|6.98|5.58|0
1682357400000|2023-04-24 17:30:00|7.07|5.67|7.05|5.65|7.14|5.74|7.03|5.63|0
1682357700000|2023-04-24 17:35:00|7.04|5.64|7.12|5.72|7.16|5.76|7.03|5.63|0
1682358000000|2023-04-24 17:40:00|7.13|5.73|7.14|5.74|7.17|5.77|7.1|5.7|0
1682358300000|2023-04-24 17:45:00|7.15|5.75|7.15|5.75|7.17|5.77|7.1|5.7|0
1682358600000|2023-04-24 17:50:00|7.14|5.74|7.31|5.91|7.33|5.93|7.14|5.74|0
1682358900000|2023-04-24 17:55:00|7.33|5.93|6.85|5.45|7.33|5.93|6.84|5.44|0
1682359200000|2023-04-24 18:00:00|6.87|5.47|6.91|5.51|6.96|5.56|6.87|5.47|0
1682359500000|2023-04-24 18:05:00|6.9|5.5|6.8|5.4|6.96|5.56|6.79|5.39|0
1682359800000|2023-04-24 18:10:00|6.79|5.39|6.86|5.46|6.89|5.49|6.78|5.38|0
1682360100000|2023-04-24 18:15:00|6.88|5.48|6.82|5.42|6.94|5.54|6.79|5.39|0
1682360400000|2023-04-24 18:20:00|6.8|5.4|6.74|5.34|6.88|5.48|6.74|5.34|0
1682360700000|2023-04-24 18:25:00|6.73|5.33|6.78|5.38|6.79|5.39|6.71|5.31|0
1682361000000|2023-04-24 18:30:00|6.79|5.39|6.71|5.31|6.81|5.41|6.66|5.26|0
1682361300000|2023-04-24 18:35:00|6.69|5.29|6.66|5.26|6.75|5.35|6.66|5.26|0
1682361600000|2023-04-24 18:40:00|6.64|5.24|6.68|5.28|6.69|5.29|6.64|5.24|0
1682361900000|2023-04-24 18:45:00|6.67|5.27|6.73|5.33|6.73|5.33|6.62|5.22|0
1682362200000|2023-04-24 18:50:00|6.74|5.34|6.78|5.38|6.8|5.4|6.72|5.32|0
1682362500000|2023-04-24 18:55:00|6.79|5.39|6.8|5.4|6.81|5.41|6.76|5.36|0
1682362800000|2023-04-24 19:00:00|6.81|5.41|6.86|5.46|6.91|5.51|6.81|5.41|0
1682363100000|2023-04-24 19:05:00|6.87|5.47|6.91|5.51|6.92|5.52|6.81|5.41|0
1682363400000|2023-04-24 19:10:00|6.92|5.52|7.01|5.61|7.03|5.63|6.91|5.51|0
1682363700000|2023-04-24 19:15:00|7|5.6|6.95|5.55|7|5.6|6.86|5.46|0
1682364000000|2023-04-24 19:20:00|6.96|5.56|6.87|5.47|6.96|5.56|6.86|5.46|0
1682364300000|2023-04-24 19:25:00|6.88|5.48|6.92|5.52|6.97|5.57|6.87|5.47|0
1682364600000|2023-04-24 19:30:00|6.91|5.51|6.96|5.56|7.02|5.62|6.88|5.48|0
1682364900000|2023-04-24 19:35:00|6.94|5.54|6.89|5.49|7.02|5.62|6.86|5.46|0
1682365200000|2023-04-24 19:40:00|6.88|5.48|6.91|5.51|6.99|5.59|6.87|5.47|0
1682365500000|2023-04-24 19:45:00|6.93|5.53|7.07|5.67|7.07|5.67|6.92|5.52|0
1682365800000|2023-04-24 19:50:00|6.98|5.58|6.93|5.53|7.03|5.63|6.87|5.47|0
1682366100000|2023-04-24 19:55:00|6.92|5.52|7.06|5.66|7.09|5.69|6.87|5.47|0
1682366400000|2023-04-24 20:00:00|7.08|5.68|7.07|5.67|7.16|5.76|7.07|5.67|0
1682366700000|2023-04-24 20:05:00|7.08|5.68|7.04|5.64|7.12|5.72|7.01|5.61|0
1682367000000|2023-04-24 20:10:00|7.05|5.65|7.07|5.67|7.11|5.71|7.04|5.64|0
1682367300000|2023-04-24 20:15:00|7.2|5.6|7.27|5.67|7.29|5.69|7.2|5.6|0
1682367600000|2023-04-24 20:20:00|7.29|5.69|7.31|5.71|7.31|5.71|7.27|5.67|0
1682367900000|2023-04-24 20:25:00|7.3|5.7|7.29|5.69|7.31|5.71|7.29|5.69|0
1682368200000|2023-04-24 20:30:00|7.3|5.7|7.21|5.61|7.3|5.7|7.21|5.61|0
1682368500000|2023-04-24 20:35:00|7.22|5.62|7.15|5.55|7.22|5.62|7.13|5.53|0
1682368800000|2023-04-24 20:40:00|7.16|5.56|7.15|5.55|7.16|5.56|7.13|5.53|0
1682369100000|2023-04-24 20:45:00|7.13|5.53|7.12|5.52|7.17|5.57|7.12|5.52|0
1682369400000|2023-04-24 20:50:00|7.11|5.51|7.08|5.48|7.12|5.52|7.06|5.46|0
1682369700000|2023-04-24 20:55:00|7.07|5.47|7.11|5.51|7.11|5.51|7.07|5.47|0
1682370000000|2023-04-24 21:00:00|7.08|5.48|7.08|5.48|7.1|5.5|7.07|5.47|0
1682370300000|2023-04-24 21:05:00|7.06|5.46|7.08|5.48|7.11|5.51|7.06|5.46|0
1682370600000|2023-04-24 21:10:00|7.07|5.47|7.08|5.48|7.08|5.48|7.07|5.47|0
1682370900000|2023-04-24 21:15:00|7.09|5.49|7.07|5.47|7.09|5.49|7.07|5.47|0
1682371200000|2023-04-24 21:20:00|7.06|5.46|7.07|5.47|7.07|5.47|7.06|5.46|0
1682371500000|2023-04-24 21:25:00|7.06|5.46|7.03|5.43|7.07|5.47|7.01|5.41|0
1682371800000|2023-04-24 21:30:00|7.02|5.42|7.01|5.41|7.02|5.42|7|5.4|0
1682372100000|2023-04-24 21:35:00|7|5.4|7|5.4|7|5.4|7|5.4|0
1682372400000|2023-04-24 21:40:00|7.01|5.41|7.01|5.41|7.01|5.41|7.01|5.41|0
1682372700000|2023-04-24 21:45:00|7.02|5.42|7.03|5.43|7.04|5.44|7.02|5.42|0
1682373000000|2023-04-24 21:50:00|7.04|5.44|7.02|5.42|7.04|5.44|7.01|5.41|0
1682373300000|2023-04-24 21:55:00|7.01|5.41|7.01|5.41|7.01|5.41|7.01|5.41|0
1682373600000|2023-04-24 22:00:00|7.05|5.45|7.06|5.46|7.08|5.48|7.03|5.43|0
1682373900000|2023-04-24 22:05:00|7.08|5.48|7.08|5.48|7.09|5.49|7.05|5.45|0
1682374200000|2023-04-24 22:10:00|7.06|5.46|7.05|5.45|7.06|5.46|7.04|5.44|0
1682374500000|2023-04-24 22:15:00|7.04|5.44|7.01|5.41|7.04|5.44|7.01|5.41|0
1682374800000|2023-04-24 22:20:00|7.03|5.43|7.12|5.52|7.13|5.53|7.03|5.43|0
1682375100000|2023-04-24 22:25:00|7.13|5.53|7.05|5.45|7.13|5.53|7.04|5.44|0
1682375400000|2023-04-24 22:30:00|7.06|5.46|7.09|5.49|7.09|5.49|7.04|5.44|0
1682375700000|2023-04-24 22:35:00|7.07|5.47|7.09|5.49|7.09|5.49|7.07|5.47|0
1682376000000|2023-04-24 22:40:00|7.07|5.47|7.06|5.46|7.07|5.47|7.06|5.46|0
1682376300000|2023-04-24 22:45:00|7.05|5.45|7.04|5.44|7.05|5.45|7.02|5.42|0
1682376600000|2023-04-24 22:50:00|7.03|5.43|7.05|5.45|7.05|5.45|7.02|5.42|0
1682376900000|2023-04-24 22:55:00|7.04|5.44|7|5.4|7.05|5.45|7|5.4|0
1682377200000|2023-04-24 23:00:00|7.01|5.41|7.02|5.42|7.03|5.43|7|5.4|0
1682377500000|2023-04-24 23:05:00|7.01|5.41|7.02|5.42|7.05|5.45|7.01|5.41|0
1682377800000|2023-04-24 23:10:00|7.03|5.43|7.05|5.45|7.06|5.46|7.02|5.42|0
1682378100000|2023-04-24 23:15:00|7.03|5.43|7|5.4|7.05|5.45|7|5.4|0
1682378400000|2023-04-24 23:20:00|7.01|5.41|7.03|5.43|7.03|5.43|6.98|5.38|0
1682378700000|2023-04-24 23:25:00|7.02|5.42|7.02|5.42|7.02|5.42|7|5.4|0
1682379000000|2023-04-24 23:30:00|7.03|5.43|7.08|5.48|7.11|5.51|7.03|5.43|0
1682379300000|2023-04-24 23:35:00|7.07|5.47|7.08|5.48|7.08|5.48|7.06|5.46|0
1682379600000|2023-04-24 23:40:00|7.07|5.47|7.04|5.44|7.07|5.47|7.04|5.44|0
1682379900000|2023-04-24 23:45:00|7.06|5.46|7.07|5.47|7.07|5.47|7.03|5.43|0
1682380200000|2023-04-24 23:50:00|7.06|5.46|7.07|5.47|7.08|5.48|7.06|5.46|0
1682380500000|2023-04-24 23:55:00|7.06|5.46|7.01|5.41|7.06|5.46|7.01|5.41|0
1682380800000|2023-04-25 00:00:00|6.99|5.39|7.1|5.5|7.12|5.52|6.99|5.39|0
1682381100000|2023-04-25 00:05:00|7.09|5.49|7.08|5.48|7.12|5.52|7.07|5.47|0
1682381400000|2023-04-25 00:10:00|7.07|5.47|7.03|5.43|7.09|5.49|7.03|5.43|0
1682381700000|2023-04-25 00:15:00|7.04|5.44|6.98|5.38|7.04|5.44|6.98|5.38|0
1682382000000|2023-04-25 00:20:00|6.99|5.39|6.95|5.35|6.99|5.39|6.93|5.33|0
1682382300000|2023-04-25 00:25:00|6.94|5.34|6.97|5.37|6.98|5.38|6.94|5.34|0
1682382600000|2023-04-25 00:30:00|6.98|5.38|6.98|5.38|7|5.4|6.97|5.37|0
1682382900000|2023-04-25 00:35:00|6.99|5.39|6.97|5.37|7|5.4|6.95|5.35|0
1682383200000|2023-04-25 00:40:00|6.98|5.38|6.97|5.37|6.98|5.38|6.95|5.35|0
1682383500000|2023-04-25 00:45:00|6.95|5.35|6.95|5.35|6.98|5.38|6.95|5.35|0
1682383800000|2023-04-25 00:50:00|6.93|5.33|6.95|5.35|6.96|5.36|6.93|5.33|0
1682384100000|2023-04-25 00:55:00|6.96|5.36|6.95|5.35|6.96|5.36|6.94|5.34|0
1682384400000|2023-04-25 01:00:00|6.94|5.34|7|5.4|7.01|5.41|6.94|5.34|0
1682384700000|2023-04-25 01:05:00|6.99|5.39|7.02|5.42|7.02|5.42|6.98|5.38|0
1682385000000|2023-04-25 01:10:00|7.04|5.44|7.05|5.45|7.05|5.45|6.99|5.39|0
1682385300000|2023-04-25 01:15:00|7.04|5.44|7.04|5.44|7.05|5.45|7.02|5.42|0
1682385600000|2023-04-25 01:20:00|7.05|5.45|7.04|5.44|7.05|5.45|7|5.4|0
1682385900000|2023-04-25 01:25:00|7.02|5.42|7.07|5.47|7.07|5.47|7.02|5.42|0
1682386200000|2023-04-25 01:30:00|7.06|5.46|7.02|5.42|7.07|5.47|7.02|5.42|0
1682386500000|2023-04-25 01:35:00|7.04|5.44|7.01|5.41|7.04|5.44|6.99|5.39|0
1682386800000|2023-04-25 01:40:00|7|5.4|6.96|5.36|7|5.4|6.96|5.36|0
1682387100000|2023-04-25 01:45:00|6.97|5.37|6.96|5.36|6.97|5.37|6.95|5.35|0
1682387400000|2023-04-25 01:50:00|6.95|5.35|6.91|5.31|6.95|5.35|6.9|5.3|0
1682387700000|2023-04-25 01:55:00|6.9|5.3|6.85|5.25|6.91|5.31|6.85|5.25|0
1682388000000|2023-04-25 02:00:00|6.84|5.24|6.8|5.2|6.86|5.26|6.79|5.19|0
1682388300000|2023-04-25 02:05:00|6.79|5.19|6.81|5.21|6.83|5.23|6.78|5.18|0
1682388600000|2023-04-25 02:10:00|6.8|5.2|6.8|5.2|6.82|5.22|6.8|5.2|0
1682388900000|2023-04-25 02:15:00|6.79|5.19|6.79|5.19|6.8|5.2|6.76|5.16|0
1682389200000|2023-04-25 02:20:00|6.8|5.2|6.82|5.22|6.82|5.22|6.8|5.2|0
1682389500000|2023-04-25 02:25:00|6.81|5.21|6.8|5.2|6.82|5.22|6.8|5.2|0
1682389800000|2023-04-25 02:30:00|6.79|5.19|6.8|5.2|6.8|5.2|6.78|5.18|0
1682390100000|2023-04-25 02:35:00|6.79|5.19|6.76|5.16|6.79|5.19|6.75|5.15|0
1682390400000|2023-04-25 02:40:00|6.77|5.17|6.74|5.14|6.77|5.17|6.74|5.14|0
1682390700000|2023-04-25 02:45:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1682391000000|2023-04-25 02:50:00|6.75|5.15|6.79|5.19|6.8|5.2|6.75|5.15|0
1682391300000|2023-04-25 02:55:00|6.78|5.18|6.75|5.15|6.79|5.19|6.74|5.14|0
1682391600000|2023-04-25 03:00:00|6.76|5.16|6.73|5.13|6.76|5.16|6.73|5.13|0
1682391900000|2023-04-25 03:05:00|6.74|5.14|6.75|5.15|6.76|5.16|6.73|5.13|0
1682392200000|2023-04-25 03:10:00|6.76|5.16|6.76|5.16|6.76|5.16|6.74|5.14|0
1682392500000|2023-04-25 03:15:00|6.75|5.15|6.8|5.2|6.8|5.2|6.75|5.15|0
1682392800000|2023-04-25 03:20:00|6.81|5.21|6.77|5.17|6.82|5.22|6.77|5.17|0
1682393100000|2023-04-25 03:25:00|6.78|5.18|6.76|5.16|6.78|5.18|6.75|5.15|0
1682393400000|2023-04-25 03:30:00|6.75|5.15|6.74|5.14|6.75|5.15|6.72|5.12|0
1682393700000|2023-04-25 03:35:00|6.73|5.13|6.7|5.1|6.73|5.13|6.69|5.09|0
1682394000000|2023-04-25 03:40:00|6.71|5.11|6.71|5.11|6.71|5.11|6.71|5.11|0
1682394300000|2023-04-25 03:45:00|6.7|5.1|6.65|5.05|6.7|5.1|6.64|5.04|0
1682394600000|2023-04-25 03:50:00|6.66|5.06|6.62|5.02|6.66|5.06|6.62|5.02|0
1682394900000|2023-04-25 03:55:00|6.6|5|6.63|5.03|6.65|5.05|6.6|5|0
1682395200000|2023-04-25 04:00:00|6.64|5.04|6.64|5.04|6.65|5.05|6.6|5|0
1682395500000|2023-04-25 04:05:00|6.65|5.05|6.6|5|6.65|5.05|6.6|5|0
1682395800000|2023-04-25 04:10:00|6.61|5.01|6.66|5.06|6.67|5.07|6.61|5.01|0
1682396100000|2023-04-25 04:15:00|6.65|5.05|6.64|5.04|6.65|5.05|6.63|5.03|0
1682396400000|2023-04-25 04:20:00|6.65|5.05|6.57|4.97|6.65|5.05|6.57|4.97|0
1682396700000|2023-04-25 04:25:00|6.58|4.98|6.55|4.95|6.59|4.99|6.55|4.95|0
1682397000000|2023-04-25 04:30:00|6.54|4.94|6.55|4.95|6.57|4.97|6.54|4.94|0
1682397300000|2023-04-25 04:35:00|6.54|4.94|6.55|4.95|6.55|4.95|6.54|4.94|0
1682397600000|2023-04-25 04:40:00|6.57|4.97|6.58|4.98|6.59|4.99|6.54|4.94|0
1682397900000|2023-04-25 04:45:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1682398200000|2023-04-25 04:50:00|6.54|4.94|6.55|4.95|6.55|4.95|6.54|4.94|0
1682398500000|2023-04-25 04:55:00|6.56|4.96|6.56|4.96|6.58|4.98|6.52|4.92|0
1682398800000|2023-04-25 05:00:00|6.55|4.95|6.58|4.98|6.6|5|6.55|4.95|0
1682399100000|2023-04-25 05:05:00|6.55|4.95|6.54|4.94|6.55|4.95|6.53|4.93|0
1682399400000|2023-04-25 05:10:00|6.53|4.93|6.55|4.95|6.56|4.96|6.52|4.92|0
1682399700000|2023-04-25 05:15:00|6.54|4.94|6.54|4.94|6.55|4.95|6.53|4.93|0
1682400000000|2023-04-25 05:20:00|6.53|4.93|6.49|4.89|6.54|4.94|6.49|4.89|0
1682400300000|2023-04-25 05:25:00|6.48|4.88|6.47|4.87|6.52|4.92|6.47|4.87|0
1682400600000|2023-04-25 05:30:00|6.48|4.88|6.48|4.88|6.49|4.89|6.47|4.87|0
1682400900000|2023-04-25 05:35:00|6.49|4.89|6.49|4.89|6.53|4.93|6.48|4.88|0
1682401200000|2023-04-25 05:40:00|6.5|4.9|6.51|4.91|6.53|4.93|6.48|4.88|0
1682401500000|2023-04-25 05:45:00|6.53|4.93|6.6|5|6.61|5.01|6.53|4.93|0
1682401800000|2023-04-25 05:50:00|6.61|5.01|6.65|5.05|6.67|5.07|6.6|5|0
1682402100000|2023-04-25 05:55:00|6.67|5.07|6.62|5.02|6.67|5.07|6.62|5.02|0
1682402400000|2023-04-25 06:00:00|6.61|5.01|6.66|5.06|6.66|5.06|6.58|4.98|0
1682402700000|2023-04-25 06:05:00|6.56|5.16|6.55|5.15|6.56|5.16|6.51|5.11|0
1682403000000|2023-04-25 06:10:00|6.54|5.14|6.54|5.14|6.56|5.16|6.52|5.12|0
1682403300000|2023-04-25 06:15:00|6.53|5.13|6.48|5.08|6.55|5.15|6.48|5.08|0
1682403600000|2023-04-25 06:20:00|6.49|5.09|6.45|5.05|6.49|5.09|6.4|5|0
1682403900000|2023-04-25 06:25:00|6.43|5.03|6.53|5.13|6.53|5.13|6.4|5|0
1682404200000|2023-04-25 06:30:00|6.54|5.14|6.57|5.17|6.57|5.17|6.5|5.1|0
1682404500000|2023-04-25 06:35:00|6.56|5.16|6.61|5.21|6.63|5.23|6.56|5.16|0
1682404800000|2023-04-25 06:40:00|6.6|5.2|6.63|5.23|6.64|5.24|6.6|5.2|0
1682405100000|2023-04-25 06:45:00|6.62|5.22|6.59|5.19|6.63|5.23|6.59|5.19|0
1682405400000|2023-04-25 06:50:00|6.6|5.2|6.62|5.22|6.62|5.22|6.57|5.17|0
1682405700000|2023-04-25 06:55:00|6.61|5.21|6.56|5.16|6.62|5.22|6.54|5.14|0
1682406000000|2023-04-25 07:00:00|6.57|5.17|6.36|4.96|6.58|5.18|6.32|4.92|0
1682406300000|2023-04-25 07:05:00|6.35|4.95|6.32|4.92|6.46|5.06|6.28|4.88|0
1682406600000|2023-04-25 07:10:00|6.31|4.91|6.26|4.86|6.36|4.96|6.26|4.86|0
1682406900000|2023-04-25 07:15:00|6.27|4.87|6.34|4.94|6.41|5.01|6.27|4.87|0
1682407200000|2023-04-25 07:20:00|6.33|4.93|6.62|5.22|6.67|5.27|6.14|4.74|0
1682407500000|2023-04-25 07:25:00|6.61|5.21|6.48|5.08|6.64|5.24|6.48|5.08|0
1682407800000|2023-04-25 07:30:00|6.49|5.09|6.62|5.22|6.62|5.22|6.37|4.97|0
1682408100000|2023-04-25 07:35:00|6.61|5.21|6.45|5.05|6.61|5.21|6.39|4.99|0
1682408400000|2023-04-25 07:40:00|6.43|5.03|6.54|5.14|6.58|5.18|6.42|5.02|0
1682408700000|2023-04-25 07:45:00|6.55|5.15|6.56|5.16|6.61|5.21|6.51|5.11|0
1682409000000|2023-04-25 07:50:00|6.55|5.15|6.5|5.1|6.56|5.16|6.47|5.07|0
1682409300000|2023-04-25 07:55:00|6.49|5.09|6.5|5.1|6.55|5.15|6.46|5.06|0
1682409600000|2023-04-25 08:00:00|6.51|5.11|6.54|5.14|6.57|5.17|6.42|5.02|0
1682409900000|2023-04-25 08:05:00|6.52|5.12|6.55|5.15|6.58|5.18|6.52|5.12|0
1682410200000|2023-04-25 08:10:00|6.56|5.16|6.49|5.09|6.56|5.16|6.45|5.05|0
1682410500000|2023-04-25 08:15:00|6.48|5.08|6.44|5.04|6.52|5.12|6.44|5.04|0
1682410800000|2023-04-25 08:20:00|6.43|5.03|6.25|4.85|6.43|5.03|6.16|4.76|0
1682411100000|2023-04-25 08:25:00|6.24|4.84|6.28|4.88|6.31|4.91|6.23|4.83|0
1682411400000|2023-04-25 08:30:00|6.27|4.87|6.44|5.04|6.45|5.05|6.24|4.84|0
1682411700000|2023-04-25 08:35:00|6.43|5.03|6.55|5.15|6.55|5.15|6.4|5|0
1682412000000|2023-04-25 08:40:00|6.57|5.17|6.52|5.12|6.59|5.19|6.5|5.1|0
1682412300000|2023-04-25 08:45:00|6.5|5.1|6.54|5.14|6.54|5.14|6.46|5.06|0
1682412600000|2023-04-25 08:50:00|6.53|5.13|6.45|5.05|6.53|5.13|6.45|5.05|0
1682412900000|2023-04-25 08:55:00|6.44|5.04|6.44|5.04|6.47|5.07|6.43|5.03|0
1682413200000|2023-04-25 09:00:00|6.43|5.03|6.36|4.96|6.45|5.05|6.34|4.94|0
1682413500000|2023-04-25 09:05:00|6.35|4.95|6.37|4.97|6.4|5|6.34|4.94|0
1682413800000|2023-04-25 09:10:00|6.36|4.96|6.39|4.99|6.39|4.99|6.35|4.95|0
1682414100000|2023-04-25 09:15:00|6.38|4.98|6.47|5.07|6.48|5.08|6.38|4.98|0
1682414400000|2023-04-25 09:20:00|6.48|5.08|6.48|5.08|6.5|5.1|6.45|5.05|0
1682414700000|2023-04-25 09:25:00|6.47|5.07|6.45|5.05|6.5|5.1|6.43|5.03|0
1682415000000|2023-04-25 09:30:00|6.44|5.04|6.37|4.97|6.48|5.08|6.37|4.97|0
1682415300000|2023-04-25 09:35:00|6.38|4.98|6.44|5.04|6.47|5.07|6.37|4.97|0
1682415600000|2023-04-25 09:40:00|6.45|5.05|6.44|5.04|6.45|5.05|6.39|4.99|0
1682415900000|2023-04-25 09:45:00|6.43|5.03|6.52|5.12|6.52|5.12|6.43|5.03|0
1682416200000|2023-04-25 09:50:00|6.51|5.11|6.44|5.04|6.53|5.13|6.42|5.02|0
1682416500000|2023-04-25 09:55:00|6.43|5.03|6.52|5.12|6.52|5.12|6.43|5.03|0
1682416800000|2023-04-25 10:00:00|6.53|5.13|6.57|5.17|6.6|5.2|6.52|5.12|0
1682417100000|2023-04-25 10:05:00|6.56|5.16|6.51|5.11|6.57|5.17|6.5|5.1|0
1682417400000|2023-04-25 10:10:00|6.52|5.12|6.45|5.05|6.53|5.13|6.45|5.05|0
1682417700000|2023-04-25 10:15:00|6.46|5.06|6.39|4.99|6.47|5.07|6.35|4.95|0
1682418000000|2023-04-25 10:20:00|6.38|4.98|6.41|5.01|6.41|5.01|6.37|4.97|0
1682418300000|2023-04-25 10:25:00|6.4|5|6.41|5.01|6.43|5.03|6.38|4.98|0
1682418600000|2023-04-25 10:30:00|6.4|5|6.44|5.04|6.47|5.07|6.4|5|0
1682418900000|2023-04-25 10:35:00|6.43|5.03|6.48|5.08|6.48|5.08|6.42|5.02|0
1682419200000|2023-04-25 10:40:00|6.49|5.09|6.45|5.05|6.5|5.1|6.43|5.03|0
1682419500000|2023-04-25 10:45:00|6.47|5.07|6.45|5.05|6.49|5.09|6.43|5.03|0
1682419800000|2023-04-25 10:50:00|6.46|5.06|6.48|5.08|6.48|5.08|6.44|5.04|0
1682420100000|2023-04-25 10:55:00|6.47|5.07|6.56|5.16|6.56|5.16|6.47|5.07|0
1682420400000|2023-04-25 11:00:00|6.58|5.18|6.52|5.12|6.63|5.23|6.51|5.11|0
1682420700000|2023-04-25 11:05:00|6.53|5.13|6.57|5.17|6.58|5.18|6.52|5.12|0
1682421000000|2023-04-25 11:10:00|6.56|5.16|6.6|5.2|6.6|5.2|6.55|5.15|0
1682421300000|2023-04-25 11:15:00|6.59|5.19|6.59|5.19|6.6|5.2|6.54|5.14|0
1682421600000|2023-04-25 11:20:00|6.58|5.18|6.65|5.25|6.66|5.26|6.57|5.17|0
1682421900000|2023-04-25 11:25:00|6.64|5.24|6.66|5.26|6.67|5.27|6.61|5.21|0
1682422200000|2023-04-25 11:30:00|6.67|5.27|6.6|5.2|6.7|5.3|6.6|5.2|0
1682422500000|2023-04-25 11:35:00|6.59|5.19|6.55|5.15|6.61|5.21|6.54|5.14|0
1682422800000|2023-04-25 11:40:00|6.56|5.16|6.45|5.05|6.56|5.16|6.43|5.03|0
1682423100000|2023-04-25 11:45:00|6.44|5.04|6.48|5.08|6.5|5.1|6.43|5.03|0
1682423400000|2023-04-25 11:50:00|6.47|5.07|6.5|5.1|6.51|5.11|6.46|5.06|0
1682423700000|2023-04-25 11:55:00|6.47|5.07|6.57|5.17|6.57|5.17|6.45|5.05|0
1682424000000|2023-04-25 12:00:00|6.55|5.15|6.65|5.25|6.66|5.26|6.52|5.12|0
1682424300000|2023-04-25 12:05:00|6.64|5.24|6.54|5.14|6.68|5.28|6.52|5.12|0
1682424600000|2023-04-25 12:10:00|6.53|5.13|6.6|5.2|6.6|5.2|6.53|5.13|0
1682424900000|2023-04-25 12:15:00|6.59|5.19|6.71|5.31|6.72|5.32|6.58|5.18|0
1682425200000|2023-04-25 12:20:00|6.69|5.29|6.67|5.27|6.74|5.34|6.66|5.26|0
1682425500000|2023-04-25 12:25:00|6.66|5.26|6.68|5.28|6.7|5.3|6.66|5.26|0
1682425800000|2023-04-25 12:30:00|6.69|5.29|6.59|5.19|6.69|5.29|6.56|5.16|0
1682426100000|2023-04-25 12:35:00|6.57|5.17|6.66|5.26|6.68|5.28|6.57|5.17|0
1682426400000|2023-04-25 12:40:00|6.67|5.27|6.59|5.19|6.68|5.28|6.56|5.16|0
1682426700000|2023-04-25 12:45:00|6.57|5.17|6.63|5.23|6.66|5.26|6.57|5.17|0
1682427000000|2023-04-25 12:50:00|6.62|5.22|6.53|5.13|6.63|5.23|6.5|5.1|0
1682427300000|2023-04-25 12:55:00|6.51|5.11|6.54|5.14|6.56|5.16|6.51|5.11|0
1682427600000|2023-04-25 13:00:00|6.55|5.15|6.55|5.15|6.6|5.2|6.55|5.15|0
1682427900000|2023-04-25 13:05:00|6.57|5.17|6.57|5.17|6.6|5.2|6.51|5.11|0
1682428200000|2023-04-25 13:10:00|6.56|5.16|6.48|5.08|6.56|5.16|6.46|5.06|0
1682428500000|2023-04-25 13:15:00|6.47|5.07|6.61|5.21|6.61|5.21|6.43|5.03|0
1682428800000|2023-04-25 13:20:00|6.59|5.19|6.56|5.16|6.59|5.19|6.5|5.1|0
1682429100000|2023-04-25 13:25:00|6.55|5.15|6.42|5.02|6.56|5.16|6.42|5.02|0
1682429400000|2023-04-25 13:30:00|6.44|5.04|6.61|5.21|6.64|5.24|6.44|5.04|0
1682429700000|2023-04-25 13:35:00|6.62|5.22|6.64|5.24|6.66|5.26|6.55|5.15|0
1682430000000|2023-04-25 13:40:00|6.62|5.22|6.69|5.29|6.72|5.32|6.6|5.2|0
1682430300000|2023-04-25 13:45:00|6.66|5.26|6.32|4.92|6.66|5.26|6.2|4.8|0
1682430600000|2023-04-25 13:50:00|6.31|4.91|6.26|4.86|6.36|4.96|6.24|4.84|0
1682430900000|2023-04-25 13:55:00|6.27|4.87|6.32|4.92|6.34|4.94|6.24|4.84|0
1682431200000|2023-04-25 14:00:00|6.28|4.88|6.34|4.94|6.54|5.14|6.28|4.88|0
1682431500000|2023-04-25 14:05:00|6.33|4.93|6.3|4.9|6.45|5.05|6.25|4.85|0
1682431800000|2023-04-25 14:10:00|6.29|4.89|6.06|4.66|6.29|4.89|5.96|4.56|0
1682432100000|2023-04-25 14:15:00|6.04|4.64|6.1|4.7|6.14|4.74|6|4.6|0
1682432400000|2023-04-25 14:20:00|6.09|4.69|6.02|4.62|6.1|4.7|5.96|4.56|0
1682432700000|2023-04-25 14:25:00|6.03|4.63|6.4|5|6.4|5|5.87|4.47|0
1682433000000|2023-04-25 14:30:00|6.39|4.99|6.23|4.83|6.42|5.02|6.23|4.83|0
1682433300000|2023-04-25 14:35:00|6.21|4.81|6.27|4.87|6.3|4.9|6.16|4.76|0
1682433600000|2023-04-25 14:40:00|6.26|4.86|6.28|4.88|6.36|4.96|6.25|4.85|0
1682433900000|2023-04-25 14:45:00|6.27|4.87|6.49|5.09|6.49|5.09|6.25|4.85|0
1682434200000|2023-04-25 14:50:00|6.5|5.1|6.41|5.01|6.53|5.13|6.4|5|0
1682434500000|2023-04-25 14:55:00|6.4|5|6.47|5.07|6.51|5.11|6.4|5|0
1682434800000|2023-04-25 15:00:00|6.5|5.1|6.44|5.04|6.55|5.15|6.38|4.98|0
1682435100000|2023-04-25 15:05:00|6.46|5.06|6.55|5.15|6.55|5.15|6.37|4.97|0
1682435400000|2023-04-25 15:10:00|6.54|5.14|6.61|5.21|6.64|5.24|6.54|5.14|0
1682435700000|2023-04-25 15:15:00|6.6|5.2|6.69|5.29|6.69|5.29|6.58|5.18|0
1682436000000|2023-04-25 15:20:00|6.71|5.31|6.47|5.07|6.74|5.34|6.46|5.06|0
1682436300000|2023-04-25 15:25:00|6.48|5.08|6.4|5|6.51|5.11|6.38|4.98|0
1682436600000|2023-04-25 15:30:00|6.39|4.99|6.25|4.85|6.39|4.99|6.22|4.82|0
1682436900000|2023-04-25 15:35:00|6.24|4.84|6.39|4.99|6.4|5|6.14|4.74|0
1682437200000|2023-04-25 15:40:00|6.37|4.97|6.41|5.01|6.45|5.05|6.32|4.92|0
1682437500000|2023-04-25 15:45:00|6.42|5.02|6.46|5.06|6.51|5.11|6.41|5.01|0
1682437800000|2023-04-25 15:50:00|6.45|5.05|6.33|4.93|6.46|5.06|6.31|4.91|0
1682438100000|2023-04-25 15:55:00|6.34|4.94|6.32|4.92|6.37|4.97|6.28|4.88|0
1682438400000|2023-04-25 16:00:00|6.31|4.91|6.27|4.87|6.38|4.98|6.23|4.83|0
1682438700000|2023-04-25 16:05:00|6.28|4.88|6.31|4.91|6.32|4.92|6.24|4.84|0
1682439000000|2023-04-25 16:10:00|6.32|4.92|6.26|4.86|6.32|4.92|6.24|4.84|0
1682439300000|2023-04-25 16:15:00|6.25|4.85|6.33|4.93|6.36|4.96|6.24|4.84|0
1682439600000|2023-04-25 16:20:00|6.34|4.94|6.34|4.94|6.43|5.03|6.34|4.94|0
1682439900000|2023-04-25 16:25:00|6.35|4.95|6.26|4.86|6.35|4.95|6.25|4.85|0
1682440200000|2023-04-25 16:30:00|6.25|4.85|6.14|4.74|6.26|4.86|6.13|4.73|0
1682440500000|2023-04-25 16:35:00|6.15|4.75|6.15|4.75|6.18|4.78|6.12|4.72|0
1682440800000|2023-04-25 16:40:00|6.16|4.76|6.28|4.88|6.3|4.9|6.16|4.76|0
1682441100000|2023-04-25 16:45:00|6.27|4.87|6.17|4.77|6.28|4.88|6.16|4.76|0
1682441400000|2023-04-25 16:50:00|6.16|4.76|6.09|4.69|6.2|4.8|6.07|4.67|0
1682441700000|2023-04-25 16:55:00|6.08|4.68|6.14|4.74|6.15|4.75|6.05|4.65|0
1682442000000|2023-04-25 17:00:00|6.13|4.73|6.21|4.81|6.25|4.85|6.13|4.73|0
1682442300000|2023-04-25 17:05:00|6.2|4.8|6.06|4.66|6.25|4.85|6.06|4.66|0
1682442600000|2023-04-25 17:10:00|6.07|4.67|5.82|4.42|6.12|4.72|5.82|4.42|0
1682442900000|2023-04-25 17:15:00|5.8|4.4|5.65|4.25|5.84|4.44|5.45|4.05|0
1682443200000|2023-04-25 17:20:00|5.64|4.24|6.45|5.05|6.61|5.21|5.61|4.21|0
1682443500000|2023-04-25 17:25:00|6.43|5.03|6.54|5.14|6.57|5.17|6.37|4.97|0
1682443800000|2023-04-25 17:30:00|6.53|5.13|6.43|5.03|6.54|5.14|6.4|5|0
1682444100000|2023-04-25 17:35:00|6.44|5.04|6.45|5.05|6.55|5.15|6.44|5.04|0
1682444400000|2023-04-25 17:40:00|6.46|5.06|6.49|5.09|6.51|5.11|6.41|5.01|0
1682444700000|2023-04-25 17:45:00|6.51|5.11|6.34|4.94|6.51|5.11|6.28|4.88|0
1682445000000|2023-04-25 17:50:00|6.36|4.96|6.26|4.86|6.38|4.98|6.25|4.85|0
1682445300000|2023-04-25 17:55:00|6.27|4.87|6.3|4.9|6.4|5|6.27|4.87|0
1682445600000|2023-04-25 18:00:00|6.31|4.91|6.23|4.83|6.42|5.02|6.21|4.81|0
1682445900000|2023-04-25 18:05:00|6.22|4.82|6.21|4.81|6.41|5.01|6.2|4.8|0
1682446200000|2023-04-25 18:10:00|6.22|4.82|6.24|4.84|6.29|4.89|6.19|4.79|0
1682446500000|2023-04-25 18:15:00|6.23|4.83|6.92|5.52|7.1|5.7|6.23|4.83|0
1682446800000|2023-04-25 18:20:00|6.93|5.53|6.97|5.57|7.05|5.65|6.89|5.49|0
1682447100000|2023-04-25 18:25:00|6.96|5.56|6.99|5.59|7.17|5.77|6.96|5.56|0
1682447400000|2023-04-25 18:30:00|6.98|5.58|6.94|5.54|7.01|5.61|6.93|5.53|0
1682447700000|2023-04-25 18:35:00|6.93|5.53|7.03|5.63|7.08|5.68|6.92|5.52|0
1682448000000|2023-04-25 18:40:00|7.04|5.64|6.76|5.36|7.04|5.64|6.71|5.31|0
1682448300000|2023-04-25 18:45:00|6.75|5.35|6.91|5.51|6.91|5.51|6.71|5.31|0
1682448600000|2023-04-25 18:50:00|6.92|5.52|6.77|5.37|6.97|5.57|6.77|5.37|0
1682448900000|2023-04-25 18:55:00|6.73|5.33|6.73|5.33|6.8|5.4|6.71|5.31|0
1682449200000|2023-04-25 19:00:00|6.7|5.3|6.72|5.32|6.87|5.47|6.68|5.28|0
1682449500000|2023-04-25 19:05:00|6.73|5.33|6.84|5.44|6.93|5.53|6.72|5.32|0
1682449800000|2023-04-25 19:10:00|6.82|5.42|6.92|5.52|6.95|5.55|6.8|5.4|0
1682450100000|2023-04-25 19:15:00|6.93|5.53|6.95|5.55|6.99|5.59|6.92|5.52|0
1682450400000|2023-04-25 19:20:00|6.96|5.56|7.02|5.62|7.11|5.71|6.95|5.55|0
1682450700000|2023-04-25 19:25:00|7.03|5.63|6.87|5.47|7.06|5.66|6.81|5.41|0
1682451000000|2023-04-25 19:30:00|6.86|5.46|6.86|5.46|6.96|5.56|6.85|5.45|0
1682451300000|2023-04-25 19:35:00|6.82|5.42|6.73|5.33|6.87|5.47|6.7|5.3|0
1682451600000|2023-04-25 19:40:00|6.71|5.31|6.62|5.22|6.75|5.35|6.61|5.21|0
1682451900000|2023-04-25 19:45:00|6.61|5.21|6.57|5.17|6.74|5.34|6.56|5.16|0
1682452200000|2023-04-25 19:50:00|6.47|5.07|6.63|5.23|6.75|5.35|6.47|5.07|0
1682452500000|2023-04-25 19:55:00|6.58|5.18|6.5|5.1|6.62|5.22|6.48|5.08|0
1682452800000|2023-04-25 20:00:00|6.48|5.08|7.01|5.61|7.1|5.7|6.45|5.05|0
1682453100000|2023-04-25 20:05:00|7.02|5.62|7.09|5.69|7.09|5.69|6.94|5.54|0
1682453400000|2023-04-25 20:10:00|7.07|5.67|7.16|5.76|7.21|5.81|7.05|5.65|0
1682453700000|2023-04-25 20:15:00|7.22|5.82|7.16|5.56|7.27|5.82|7.07|5.47|0
1682454000000|2023-04-25 20:20:00|7.18|5.58|7.19|5.59|7.2|5.6|7.16|5.56|0
1682454300000|2023-04-25 20:25:00|7.2|5.6|7.24|5.64|7.27|5.67|7.19|5.59|0
1682454600000|2023-04-25 20:30:00|7.25|5.65|7.27|5.67|7.29|5.69|7.22|5.62|0
1682454900000|2023-04-25 20:35:00|7.26|5.66|7.28|5.68|7.28|5.68|7.21|5.61|0
1682455200000|2023-04-25 20:40:00|7.29|5.69|7.29|5.69|7.34|5.74|7.28|5.68|0
1682455500000|2023-04-25 20:45:00|7.31|5.71|7.3|5.7|7.34|5.74|7.28|5.68|0
1682455800000|2023-04-25 20:50:00|7.31|5.71|7.32|5.72|7.34|5.74|7.29|5.69|0
1682456100000|2023-04-25 20:55:00|7.31|5.71|7.35|5.75|7.35|5.75|7.28|5.68|0
1682456400000|2023-04-25 21:00:00|7.34|5.74|7.33|5.73|7.35|5.75|7.31|5.71|0
1682456700000|2023-04-25 21:05:00|7.34|5.74|7.36|5.76|7.37|5.77|7.3|5.7|0
1682457000000|2023-04-25 21:10:00|7.35|5.75|7.35|5.75|7.37|5.77|7.33|5.73|0
1682457300000|2023-04-25 21:15:00|7.37|5.77|7.38|5.78|7.41|5.81|7.37|5.77|0
1682457600000|2023-04-25 21:20:00|7.4|5.8|7.38|5.78|7.4|5.8|7.37|5.77|0
1682457900000|2023-04-25 21:25:00|7.39|5.79|7.41|5.81|7.42|5.82|7.38|5.78|0
1682458200000|2023-04-25 21:30:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1682458500000|2023-04-25 21:35:00|7.42|5.82|7.43|5.83|7.44|5.84|7.42|5.82|0
1682458800000|2023-04-25 21:40:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1682459100000|2023-04-25 21:45:00|7.42|5.82|7.42|5.82|7.43|5.83|7.41|5.81|0
1682459400000|2023-04-25 21:50:00|7.43|5.83|7.41|5.81|7.43|5.83|7.41|5.81|0
1682459700000|2023-04-25 21:55:00|7.43|5.83|7.42|5.82|7.43|5.83|7.41|5.81|0
1682460000000|2023-04-25 22:00:00|7.43|5.83|7.5|5.9|7.51|5.91|7.31|5.71|0
1682460300000|2023-04-25 22:05:00|7.51|5.91|7.63|6.03|7.66|6.06|7.48|5.88|0
1682460600000|2023-04-25 22:10:00|7.62|6.02|7.52|5.92|7.62|6.02|7.45|5.85|0
1682460900000|2023-04-25 22:15:00|7.53|5.93|7.48|5.88|7.62|6.02|7.47|5.87|0
1682461200000|2023-04-25 22:20:00|7.5|5.9|7.45|5.85|7.55|5.95|7.43|5.83|0
1682461500000|2023-04-25 22:25:00|7.46|5.86|7.51|5.91|7.53|5.93|7.45|5.85|0
1682461800000|2023-04-25 22:30:00|7.5|5.9|7.57|5.97|7.57|5.97|7.49|5.89|0
1682462100000|2023-04-25 22:35:00|7.56|5.96|7.57|5.97|7.58|5.98|7.52|5.92|0
1682462400000|2023-04-25 22:40:00|7.58|5.98|7.59|5.99|7.62|6.02|7.56|5.96|0
1682462700000|2023-04-25 22:45:00|7.58|5.98|7.54|5.94|7.58|5.98|7.53|5.93|0
1682463000000|2023-04-25 22:50:00|7.53|5.93|7.43|5.83|7.56|5.96|7.42|5.82|0
1682463300000|2023-04-25 22:55:00|7.42|5.82|7.43|5.83|7.43|5.83|7.39|5.79|0
1682463600000|2023-04-25 23:00:00|7.42|5.82|7.31|5.71|7.42|5.82|7.28|5.68|0
1682463900000|2023-04-25 23:05:00|7.32|5.72|7.33|5.73|7.37|5.77|7.32|5.72|0
1682464200000|2023-04-25 23:10:00|7.34|5.74|7.38|5.78|7.38|5.78|7.31|5.71|0
1682464500000|2023-04-25 23:15:00|7.39|5.79|7.39|5.79|7.4|5.8|7.37|5.77|0
1682464800000|2023-04-25 23:20:00|7.4|5.8|7.43|5.83|7.44|5.84|7.38|5.78|0
1682465100000|2023-04-25 23:25:00|7.42|5.82|7.37|5.77|7.42|5.82|7.35|5.75|0
1682465400000|2023-04-25 23:30:00|7.38|5.78|7.45|5.85|7.45|5.85|7.37|5.77|0
1682465700000|2023-04-25 23:35:00|7.44|5.84|7.44|5.84|7.46|5.86|7.43|5.83|0
1682466000000|2023-04-25 23:40:00|7.45|5.85|7.41|5.81|7.45|5.85|7.41|5.81|0
1682466300000|2023-04-25 23:45:00|7.4|5.8|7.44|5.84|7.46|5.86|7.4|5.8|0
1682466600000|2023-04-25 23:50:00|7.43|5.83|7.43|5.83|7.44|5.84|7.41|5.81|0
1682466900000|2023-04-25 23:55:00|7.41|5.81|7.43|5.83|7.44|5.84|7.41|5.81|0
1682467200000|2023-04-26 00:00:00|7.41|5.81|7.33|5.73|7.45|5.85|7.33|5.73|0
1682467500000|2023-04-26 00:05:00|7.32|5.72|7.3|5.7|7.33|5.73|7.27|5.67|0
1682467800000|2023-04-26 00:10:00|7.29|5.69|7.31|5.71|7.33|5.73|7.29|5.69|0
1682468100000|2023-04-26 00:15:00|7.33|5.73|7.36|5.76|7.37|5.77|7.31|5.71|0
1682468400000|2023-04-26 00:20:00|7.37|5.77|7.45|5.85|7.45|5.85|7.37|5.77|0
1682468700000|2023-04-26 00:25:00|7.44|5.84|7.49|5.89|7.49|5.89|7.44|5.84|0
1682469000000|2023-04-26 00:30:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1682469300000|2023-04-26 00:35:00|7.5|5.9|7.53|5.93|7.55|5.95|7.48|5.88|0
1682469600000|2023-04-26 00:40:00|7.55|5.95|6.97|5.37|7.55|5.95|6.97|5.37|0
1682469900000|2023-04-26 00:45:00|6.99|5.39|6.99|5.39|7.02|5.42|6.97|5.37|0
1682470200000|2023-04-26 00:50:00|7|5.4|7.01|5.41|7.03|5.43|7|5.4|0
1682470500000|2023-04-26 00:55:00|7|5.4|6.99|5.39|7|5.4|6.97|5.37|0
1682470800000|2023-04-26 01:00:00|6.97|5.37|6.94|5.34|7|5.4|6.94|5.34|0
1682471100000|2023-04-26 01:05:00|6.95|5.35|6.98|5.38|6.98|5.38|6.95|5.35|0
1682471400000|2023-04-26 01:10:00|7|5.4|6.95|5.35|7|5.4|6.94|5.34|0
1682471700000|2023-04-26 01:15:00|6.96|5.36|6.97|5.37|6.98|5.38|6.95|5.35|0
1682472000000|2023-04-26 01:20:00|6.96|5.36|6.96|5.36|6.96|5.36|6.95|5.35|0
1682472300000|2023-04-26 01:25:00|6.97|5.37|6.96|5.36|7|5.4|6.96|5.36|0
1682472600000|2023-04-26 01:30:00|6.98|5.38|7.02|5.42|7.03|5.43|6.94|5.34|0
1682472900000|2023-04-26 01:35:00|7.01|5.41|7.01|5.41|7.07|5.47|7.01|5.41|0
1682473200000|2023-04-26 01:40:00|7.02|5.42|7.05|5.45|7.06|5.46|6.99|5.39|0
1682473500000|2023-04-26 01:45:00|7.04|5.44|7.03|5.43|7.05|5.45|7.03|5.43|0
1682473800000|2023-04-26 01:50:00|7.04|5.44|7|5.4|7.04|5.44|7|5.4|0
1682474100000|2023-04-26 01:55:00|7.02|5.42|7|5.4|7.03|5.43|6.99|5.39|0
1682474400000|2023-04-26 02:00:00|6.99|5.39|6.96|5.36|6.99|5.39|6.96|5.36|0
1682474700000|2023-04-26 02:05:00|6.95|5.35|6.97|5.37|6.98|5.38|6.95|5.35|0
1682475000000|2023-04-26 02:10:00|6.96|5.36|6.96|5.36|6.97|5.37|6.93|5.33|0
1682475300000|2023-04-26 02:15:00|6.94|5.34|6.96|5.36|6.98|5.38|6.94|5.34|0
1682475600000|2023-04-26 02:20:00|6.94|5.34|6.93|5.33|6.94|5.34|6.91|5.31|0
1682475900000|2023-04-26 02:25:00|6.92|5.32|6.96|5.36|6.97|5.37|6.92|5.32|0
1682476200000|2023-04-26 02:30:00|6.95|5.35|6.95|5.35|6.95|5.35|6.93|5.33|0
1682476500000|2023-04-26 02:35:00|6.97|5.37|7|5.4|7.01|5.41|6.97|5.37|0
1682476800000|2023-04-26 02:40:00|7.01|5.41|6.99|5.39|7.01|5.41|6.98|5.38|0
1682477100000|2023-04-26 02:45:00|7|5.4|7.01|5.41|7.01|5.41|6.99|5.39|0
1682477400000|2023-04-26 02:50:00|7.02|5.42|7.01|5.41|7.02|5.42|7|5.4|0
1682477700000|2023-04-26 02:55:00|7.02|5.42|7.06|5.46|7.06|5.46|7.01|5.41|0
1682478000000|2023-04-26 03:00:00|7.05|5.45|7.05|5.45|7.06|5.46|7.03|5.43|0
1682478300000|2023-04-26 03:05:00|7.03|5.43|7.02|5.42|7.05|5.45|7.02|5.42|0
1682478600000|2023-04-26 03:10:00|7.01|5.41|6.96|5.36|7.02|5.42|6.95|5.35|0
1682478900000|2023-04-26 03:15:00|6.95|5.35|6.99|5.39|6.99|5.39|6.94|5.34|0
1682479200000|2023-04-26 03:20:00|7|5.4|7|5.4|7|5.4|6.97|5.37|0
1682479500000|2023-04-26 03:25:00|6.99|5.39|6.97|5.37|7|5.4|6.97|5.37|0
1682479800000|2023-04-26 03:30:00|6.96|5.36|6.97|5.37|6.97|5.37|6.95|5.35|0
1682480100000|2023-04-26 03:35:00|6.99|5.39|7|5.4|7|5.4|6.96|5.36|0
1682480400000|2023-04-26 03:40:00|6.98|5.38|6.96|5.36|6.98|5.38|6.95|5.35|0
1682480700000|2023-04-26 03:45:00|6.97|5.37|6.96|5.36|6.98|5.38|6.96|5.36|0
1682481000000|2023-04-26 03:50:00|6.97|5.37|6.96|5.36|6.97|5.37|6.95|5.35|0
1682481300000|2023-04-26 03:55:00|6.95|5.35|6.8|5.2|6.95|5.35|6.79|5.19|0
1682481600000|2023-04-26 04:00:00|6.81|5.21|6.8|5.2|6.82|5.22|6.79|5.19|0
1682481900000|2023-04-26 04:05:00|6.81|5.21|6.8|5.2|6.81|5.21|6.79|5.19|0
1682482200000|2023-04-26 04:10:00|6.78|5.18|6.77|5.17|6.79|5.19|6.76|5.16|0
1682482500000|2023-04-26 04:15:00|6.76|5.16|6.78|5.18|6.8|5.2|6.76|5.16|0
1682482800000|2023-04-26 04:20:00|6.77|5.17|6.8|5.2|6.8|5.2|6.77|5.17|0
1682483100000|2023-04-26 04:25:00|6.81|5.21|6.81|5.21|6.82|5.22|6.8|5.2|0
1682483400000|2023-04-26 04:30:00|6.79|5.19|6.86|5.26|6.86|5.26|6.79|5.19|0
1682483700000|2023-04-26 04:35:00|6.85|5.25|6.83|5.23|6.86|5.26|6.82|5.22|0
1682484000000|2023-04-26 04:40:00|6.82|5.22|6.83|5.23|6.84|5.24|6.82|5.22|0
1682484300000|2023-04-26 04:45:00|6.82|5.22|6.85|5.25|6.85|5.25|6.82|5.22|0
1682484600000|2023-04-26 04:50:00|6.86|5.26|6.86|5.26|6.86|5.26|6.85|5.25|0
1682484900000|2023-04-26 04:55:00|6.85|5.25|6.86|5.26|6.86|5.26|6.85|5.25|0
1682485200000|2023-04-26 05:00:00|6.85|5.25|6.88|5.28|6.88|5.28|6.85|5.25|0
1682485500000|2023-04-26 05:05:00|6.87|5.27|6.87|5.27|6.91|5.31|6.87|5.27|0
1682485800000|2023-04-26 05:10:00|6.88|5.28|6.88|5.28|6.91|5.31|6.87|5.27|0
1682486100000|2023-04-26 05:15:00|6.9|5.3|6.85|5.25|6.9|5.3|6.84|5.24|0
1682486400000|2023-04-26 05:20:00|6.84|5.24|6.88|5.28|6.89|5.29|6.84|5.24|0
1682486700000|2023-04-26 05:25:00|6.87|5.27|6.93|5.33|6.93|5.33|6.87|5.27|0
1682487000000|2023-04-26 05:30:00|6.94|5.34|6.91|5.31|6.94|5.34|6.91|5.31|0
1682487300000|2023-04-26 05:35:00|6.89|5.29|6.93|5.33|6.94|5.34|6.89|5.29|0
1682487600000|2023-04-26 05:40:00|6.94|5.34|6.94|5.34|6.96|5.36|6.93|5.33|0
1682487900000|2023-04-26 05:45:00|6.95|5.35|7.03|5.43|7.07|5.47|6.95|5.35|0
1682488200000|2023-04-26 05:50:00|7.02|5.42|6.96|5.36|7.05|5.45|6.96|5.36|0
1682488500000|2023-04-26 05:55:00|6.97|5.37|7.03|5.43|7.03|5.43|6.97|5.37|0
1682488800000|2023-04-26 06:00:00|7.04|5.44|6.96|5.36|7.04|5.44|6.96|5.36|0
1682489100000|2023-04-26 06:05:00|6.87|5.47|6.84|5.44|6.89|5.49|6.81|5.41|0
1682489400000|2023-04-26 06:10:00|6.85|5.45|6.86|5.46|6.88|5.48|6.85|5.45|0
1682489700000|2023-04-26 06:15:00|6.87|5.47|6.76|5.36|6.87|5.47|6.73|5.33|0
1682490000000|2023-04-26 06:20:00|6.74|5.34|6.78|5.38|6.79|5.39|6.73|5.33|0
1682490300000|2023-04-26 06:25:00|6.79|5.39|6.79|5.39|6.79|5.39|6.74|5.34|0
1682490600000|2023-04-26 06:30:00|6.8|5.4|6.85|5.45|6.85|5.45|6.78|5.38|0
1682490900000|2023-04-26 06:35:00|6.84|5.44|6.86|5.46|6.88|5.48|6.84|5.44|0
1682491200000|2023-04-26 06:40:00|6.85|5.45|6.81|5.41|6.87|5.47|6.8|5.4|0
1682491500000|2023-04-26 06:45:00|6.8|5.4|6.8|5.4|6.82|5.42|6.79|5.39|0
1682491800000|2023-04-26 06:50:00|6.79|5.39|6.79|5.39|6.8|5.4|6.74|5.34|0
1682492100000|2023-04-26 06:55:00|6.8|5.4|6.81|5.41|6.81|5.41|6.75|5.35|0
1682492400000|2023-04-26 07:00:00|6.8|5.4|6.73|5.33|6.8|5.4|6.7|5.3|0
1682492700000|2023-04-26 07:05:00|6.74|5.34|6.78|5.38|6.82|5.42|6.74|5.34|0
1682493000000|2023-04-26 07:10:00|6.79|5.39|6.66|5.26|6.82|5.42|6.66|5.26|0
1682493300000|2023-04-26 07:15:00|6.64|5.24|6.66|5.26|6.7|5.3|6.62|5.22|0
1682493600000|2023-04-26 07:20:00|6.67|5.27|6.53|5.13|6.68|5.28|6.52|5.12|0
1682493900000|2023-04-26 07:25:00|6.54|5.14|6.65|5.25|6.68|5.28|6.54|5.14|0
1682494200000|2023-04-26 07:30:00|6.67|5.27|6.56|5.16|6.67|5.27|6.5|5.1|0
1682494500000|2023-04-26 07:35:00|6.57|5.17|6.45|5.05|6.63|5.23|6.45|5.05|0
1682494800000|2023-04-26 07:40:00|6.43|5.03|6.34|4.94|6.52|5.12|6.34|4.94|0
1682495100000|2023-04-26 07:45:00|6.33|4.93|6.59|5.19|6.62|5.22|6.29|4.89|0
1682495400000|2023-04-26 07:50:00|6.56|5.16|6.6|5.2|6.6|5.2|6.54|5.14|0
1682495700000|2023-04-26 07:55:00|6.59|5.19|6.78|5.38|6.79|5.39|6.57|5.17|0
1682496000000|2023-04-26 08:00:00|6.79|5.39|6.69|5.29|6.85|5.45|6.65|5.25|0
1682496300000|2023-04-26 08:05:00|6.7|5.3|6.56|5.16|6.71|5.31|6.52|5.12|0
1682496600000|2023-04-26 08:10:00|6.54|5.14|6.55|5.15|6.58|5.18|6.48|5.08|0
1682496900000|2023-04-26 08:15:00|6.54|5.14|6.77|5.37|6.79|5.39|6.54|5.14|0
1682497200000|2023-04-26 08:20:00|6.78|5.38|6.8|5.4|6.8|5.4|6.66|5.26|0
1682497500000|2023-04-26 08:25:00|6.79|5.39|6.93|5.53|6.93|5.53|6.79|5.39|0
1682497800000|2023-04-26 08:30:00|6.96|5.56|6.89|5.49|7|5.6|6.88|5.48|0
1682498100000|2023-04-26 08:35:00|6.92|5.52|6.89|5.49|6.99|5.59|6.89|5.49|0
1682498400000|2023-04-26 08:40:00|6.88|5.48|6.92|5.52|6.95|5.55|6.87|5.47|0
1682498700000|2023-04-26 08:45:00|6.9|5.5|6.96|5.56|6.97|5.57|6.89|5.49|0
1682499000000|2023-04-26 08:50:00|6.97|5.57|6.93|5.53|7.01|5.61|6.91|5.51|0
1682499300000|2023-04-26 08:55:00|6.94|5.54|6.42|5.02|6.98|5.58|6.41|5.01|0
1682499600000|2023-04-26 09:00:00|6.44|5.04|6.42|5.02|6.49|5.09|6.39|4.99|0
1682499900000|2023-04-26 09:05:00|6.41|5.01|6.41|5.01|6.42|5.02|6.37|4.97|0
1682500200000|2023-04-26 09:10:00|6.4|5|6.41|5.01|6.46|5.06|6.38|4.98|0
1682500500000|2023-04-26 09:15:00|6.42|5.02|6.43|5.03|6.46|5.06|6.37|4.97|0
1682500800000|2023-04-26 09:20:00|6.42|5.02|6.43|5.03|6.46|5.06|6.4|5|0
1682501100000|2023-04-26 09:25:00|6.42|5.02|6.32|4.92|6.43|5.03|6.29|4.89|0
1682501400000|2023-04-26 09:30:00|6.33|4.93|6.33|4.93|6.41|5.01|6.31|4.91|0
1682501700000|2023-04-26 09:35:00|6.32|4.92|6.35|4.95|6.39|4.99|6.32|4.92|0
1682502000000|2023-04-26 09:40:00|6.37|4.97|6.43|5.03|6.47|5.07|6.35|4.95|0
1682502300000|2023-04-26 09:45:00|6.44|5.04|6.34|4.94|6.48|5.08|6.34|4.94|0
1682502600000|2023-04-26 09:50:00|6.31|4.91|6.13|4.73|6.31|4.91|6.08|4.68|0
1682502900000|2023-04-26 09:55:00|6.14|4.74|6.2|4.8|6.24|4.84|6.14|4.74|0
1682503200000|2023-04-26 10:00:00|6.19|4.79|6.29|4.89|6.29|4.89|6.19|4.79|0
1682503500000|2023-04-26 10:05:00|6.28|4.88|6.32|4.92|6.37|4.97|6.25|4.85|0
1682503800000|2023-04-26 10:10:00|6.33|4.93|6.17|4.77|6.33|4.93|6.15|4.75|0
1682504100000|2023-04-26 10:15:00|6.16|4.76|6.2|4.8|6.2|4.8|6.13|4.73|0
1682504400000|2023-04-26 10:20:00|6.19|4.79|6.11|4.71|6.23|4.83|6.1|4.7|0
1682504700000|2023-04-26 10:25:00|6.12|4.72|6.2|4.8|6.22|4.82|6.12|4.72|0
1682505000000|2023-04-26 10:30:00|6.21|4.81|6.08|4.68|6.21|4.81|6.05|4.65|0
1682505300000|2023-04-26 10:35:00|6.09|4.69|6|4.6|6.11|4.71|5.99|4.59|0
1682505600000|2023-04-26 10:40:00|6.01|4.61|6.07|4.67|6.09|4.69|5.97|4.57|0
1682505900000|2023-04-26 10:45:00|6.08|4.68|6.13|4.73|6.17|4.77|6.08|4.68|0
1682506200000|2023-04-26 10:50:00|6.14|4.74|5.96|4.56|6.17|4.77|5.96|4.56|0
1682506500000|2023-04-26 10:55:00|5.97|4.57|5.93|4.53|5.97|4.57|5.84|4.44|0
1682506800000|2023-04-26 11:00:00|5.92|4.52|5.84|4.44|6.01|4.61|5.84|4.44|0
1682507100000|2023-04-26 11:05:00|5.85|4.45|5.76|4.36|5.85|4.45|5.75|4.35|0
1682507400000|2023-04-26 11:10:00|5.75|4.35|5.55|4.15|5.78|4.38|5.55|4.15|0
1682507700000|2023-04-26 11:15:00|5.56|4.16|5.72|4.32|5.76|4.36|5.55|4.15|0
1682508000000|2023-04-26 11:20:00|5.71|4.31|5.72|4.32|5.79|4.39|5.67|4.27|0
1682508300000|2023-04-26 11:25:00|5.73|4.33|5.7|4.3|5.81|4.41|5.7|4.3|0
1682508600000|2023-04-26 11:30:00|5.68|4.28|5.71|4.31|5.8|4.4|5.68|4.28|0
1682508900000|2023-04-26 11:35:00|5.7|4.3|5.78|4.38|5.78|4.38|5.69|4.29|0
1682509200000|2023-04-26 11:40:00|5.77|4.37|6.1|4.7|6.16|4.76|5.76|4.36|0
1682509500000|2023-04-26 11:45:00|6.09|4.69|5.83|4.43|6.09|4.69|5.83|4.43|0
1682509800000|2023-04-26 11:50:00|5.84|4.44|5.76|4.36|5.9|4.5|5.75|4.35|0
1682510100000|2023-04-26 11:55:00|5.77|4.37|5.82|4.42|5.84|4.44|5.71|4.31|0
1682510400000|2023-04-26 12:00:00|5.84|4.44|5.78|4.38|5.93|4.53|5.77|4.37|0
1682510700000|2023-04-26 12:05:00|5.77|4.37|5.83|4.43|5.85|4.45|5.77|4.37|0
1682511000000|2023-04-26 12:10:00|5.84|4.44|5.94|4.54|5.96|4.56|5.84|4.44|0
1682511300000|2023-04-26 12:15:00|5.95|4.55|5.95|4.55|5.95|4.55|5.89|4.49|0
1682511600000|2023-04-26 12:20:00|5.96|4.56|6|4.6|6.03|4.63|5.95|4.55|0
1682511900000|2023-04-26 12:25:00|6.01|4.61|6.07|4.67|6.07|4.67|5.96|4.56|0
1682512200000|2023-04-26 12:30:00|5.98|4.58|6.11|4.71|6.11|4.71|5.62|4.22|0
1682512500000|2023-04-26 12:35:00|6.1|4.7|6.09|4.69|6.15|4.75|6.05|4.65|0
1682512800000|2023-04-26 12:40:00|6.1|4.7|6.16|4.76|6.2|4.8|6.07|4.67|0
1682513100000|2023-04-26 12:45:00|6.17|4.77|6.14|4.74|6.21|4.81|6.12|4.72|0
1682513400000|2023-04-26 12:50:00|6.13|4.73|6.14|4.74|6.17|4.77|6.11|4.71|0
1682513700000|2023-04-26 12:55:00|6.13|4.73|6.16|4.76|6.18|4.78|6.12|4.72|0
1682514000000|2023-04-26 13:00:00|6.17|4.77|6.13|4.73|6.22|4.82|6.13|4.73|0
1682514300000|2023-04-26 13:05:00|6.14|4.74|6.14|4.74|6.17|4.77|6.08|4.68|0
1682514600000|2023-04-26 13:10:00|6.13|4.73|6.23|4.83|6.23|4.83|6.07|4.67|0
1682514900000|2023-04-26 13:15:00|6.24|4.84|6.18|4.78|6.25|4.85|6.17|4.77|0
1682515200000|2023-04-26 13:20:00|6.15|4.75|5.98|4.58|6.18|4.78|5.82|4.42|0
1682515500000|2023-04-26 13:25:00|5.96|4.56|5.92|4.52|5.99|4.59|5.88|4.48|0
1682515800000|2023-04-26 13:30:00|5.89|4.49|5.92|4.52|6.1|4.7|5.88|4.48|0
1682516100000|2023-04-26 13:35:00|5.91|4.51|5.81|4.41|6.02|4.62|5.68|4.28|0
1682516400000|2023-04-26 13:40:00|5.8|4.4|5.56|4.16|5.8|4.4|5.55|4.15|0
1682516700000|2023-04-26 13:45:00|5.58|4.18|5.67|4.27|5.76|4.36|5.56|4.16|0
1682517000000|2023-04-26 13:50:00|5.66|4.26|5.66|4.26|5.79|4.39|5.65|4.25|0
1682517300000|2023-04-26 13:55:00|5.67|4.27|5.72|4.32|5.72|4.32|5.51|4.11|0
1682517600000|2023-04-26 14:00:00|5.71|4.31|5.63|4.23|5.73|4.33|5.57|4.17|0
1682517900000|2023-04-26 14:05:00|5.62|4.22|5.56|4.16|5.75|4.35|5.51|4.11|0
1682518200000|2023-04-26 14:10:00|5.57|4.17|5.43|4.03|5.63|4.23|5.43|4.03|0
1682518500000|2023-04-26 14:15:00|5.41|4.01|5.16|3.76|5.42|4.02|5.15|3.75|0
1682518800000|2023-04-26 14:20:00|5.15|3.75|5.12|3.72|5.23|3.83|5.09|3.69|0
1682519100000|2023-04-26 14:25:00|5.11|3.71|5.82|4.42|5.99|4.59|5.09|3.69|0
1682519400000|2023-04-26 14:30:00|5.81|4.41|6.01|4.61|6.05|4.65|5.81|4.41|0
1682519700000|2023-04-26 14:35:00|6.02|4.62|6.04|4.64|6.12|4.72|5.97|4.57|0
1682520000000|2023-04-26 14:40:00|6.05|4.65|5.79|4.39|6.05|4.65|5.73|4.33|0
1682520300000|2023-04-26 14:45:00|5.8|4.4|5.85|4.45|5.86|4.46|5.74|4.34|0
1682520600000|2023-04-26 14:50:00|5.84|4.44|5.88|4.48|5.97|4.57|5.77|4.37|0
1682520900000|2023-04-26 14:55:00|5.65|4.25|5.72|4.32|5.76|4.36|5.63|4.23|0
1682521200000|2023-04-26 15:00:00|5.73|4.33|5.9|4.5|5.92|4.52|5.73|4.33|0
1682521500000|2023-04-26 15:05:00|5.91|4.51|6.07|4.67|6.09|4.69|5.89|4.49|0
1682521800000|2023-04-26 15:10:00|6.08|4.68|5.33|3.93|6.1|4.7|5.29|3.89|0
1682522100000|2023-04-26 15:15:00|5.34|3.94|5.37|3.97|5.4|4|5.32|3.92|0
1682522400000|2023-04-26 15:20:00|5.38|3.98|5.3|3.9|5.5|4.1|5.29|3.89|0
1682522700000|2023-04-26 15:25:00|5.29|3.89|5.25|3.85|5.29|3.89|5.18|3.78|0
1682523000000|2023-04-26 15:30:00|5.24|3.84|5.31|3.91|5.35|3.95|5.22|3.82|0
1682523300000|2023-04-26 15:35:00|5.32|3.92|5.21|3.81|5.32|3.92|5.12|3.72|0
1682523600000|2023-04-26 15:40:00|5.2|3.8|5.28|3.88|5.3|3.9|5.18|3.78|0
1682523900000|2023-04-26 15:45:00|5.26|3.86|5.32|3.92|5.38|3.98|5.26|3.86|0
1682524200000|2023-04-26 15:50:00|5.31|3.91|5.28|3.88|5.33|3.93|5.26|3.86|0
1682524500000|2023-04-26 15:55:00|5.27|3.87|5.21|3.81|5.38|3.98|5.2|3.8|0
1682524800000|2023-04-26 16:00:00|5.22|3.82|5.32|3.92|5.36|3.96|5.22|3.82|0
1682525100000|2023-04-26 16:05:00|5.31|3.91|5.37|3.97|5.4|4|5.29|3.89|0
1682525400000|2023-04-26 16:10:00|5.36|3.96|5.35|3.95|5.39|3.99|5.28|3.88|0
1682525700000|2023-04-26 16:15:00|5.33|3.93|5.18|3.78|5.37|3.97|5.15|3.75|0
1682526000000|2023-04-26 16:20:00|5.17|3.77|5.16|3.76|5.18|3.78|5.11|3.71|0
1682526300000|2023-04-26 16:25:00|5.17|3.77|5.13|3.73|5.19|3.79|5.12|3.72|0
1682526600000|2023-04-26 16:30:00|5.12|3.72|4.99|3.59|5.13|3.73|4.98|3.58|0
1682526900000|2023-04-26 16:35:00|4.98|3.58|5.01|3.61|5.04|3.64|4.9|3.5|0
1682527200000|2023-04-26 16:40:00|5|3.6|5.04|3.64|5.06|3.66|4.96|3.56|0
1682527500000|2023-04-26 16:45:00|5.03|3.63|5|3.6|5.04|3.64|4.98|3.58|0
1682527800000|2023-04-26 16:50:00|4.99|3.59|4.98|3.58|5.01|3.61|4.91|3.51|0
1682528100000|2023-04-26 16:55:00|4.97|3.57|4.96|3.56|4.99|3.59|4.9|3.5|0
1682528400000|2023-04-26 17:00:00|4.94|3.54|5.03|3.63|5.06|3.66|4.94|3.54|0
1682528700000|2023-04-26 17:05:00|5.02|3.62|4.91|3.51|5.04|3.64|4.87|3.47|0
1682529000000|2023-04-26 17:10:00|4.9|3.5|4.94|3.54|4.95|3.55|4.86|3.46|0
1682529300000|2023-04-26 17:15:00|4.95|3.55|4.86|3.46|4.95|3.55|4.83|3.43|0
1682529600000|2023-04-26 17:20:00|4.85|3.45|4.78|3.38|4.87|3.47|4.78|3.38|0
1682529900000|2023-04-26 17:25:00|4.77|3.37|4.8|3.4|4.8|3.4|4.75|3.35|0
1682530200000|2023-04-26 17:30:00|4.81|3.41|4.86|3.46|4.86|3.46|4.75|3.35|0
1682530500000|2023-04-26 17:35:00|4.84|3.44|4.79|3.39|4.86|3.46|4.77|3.37|0
1682530800000|2023-04-26 17:40:00|4.78|3.38|4.75|3.35|4.82|3.42|4.75|3.35|0
1682531100000|2023-04-26 17:45:00|4.73|3.33|4.88|3.48|5.09|3.69|4.73|3.33|0
1682531400000|2023-04-26 17:50:00|4.87|3.47|4.9|3.5|4.96|3.56|4.76|3.36|0
1682531700000|2023-04-26 17:55:00|4.89|3.49|4.89|3.49|4.95|3.55|4.8|3.4|0
1682532000000|2023-04-26 18:00:00|4.88|3.48|4.85|3.45|4.9|3.5|4.77|3.37|0
1682532300000|2023-04-26 18:05:00|4.84|3.44|4.79|3.39|4.86|3.46|4.77|3.37|0
1682532600000|2023-04-26 18:10:00|4.78|3.38|4.81|3.41|4.82|3.42|4.72|3.32|0
1682532900000|2023-04-26 18:15:00|4.82|3.42|4.96|3.56|4.96|3.56|4.71|3.31|0
1682533200000|2023-04-26 18:20:00|5.16|3.76|5.12|3.72|5.16|3.76|4.97|3.57|0
1682533500000|2023-04-26 18:25:00|5.13|3.73|5.22|3.82|5.23|3.83|5.12|3.72|0
1682533800000|2023-04-26 18:30:00|5.21|3.81|5.1|3.7|5.23|3.83|5.09|3.69|0
1682534100000|2023-04-26 18:35:00|5.09|3.69|4.97|3.57|5.1|3.7|4.93|3.53|0
1682534400000|2023-04-26 18:40:00|4.96|3.56|4.9|3.5|5.01|3.61|4.87|3.47|0
1682534700000|2023-04-26 18:45:00|4.89|3.49|4.89|3.49|4.96|3.56|4.85|3.45|0
1682535000000|2023-04-26 18:50:00|4.88|3.48|4.84|3.44|4.9|3.5|4.82|3.42|0
1682535300000|2023-04-26 18:55:00|4.83|3.43|4.89|3.49|4.9|3.5|4.8|3.4|0
1682535600000|2023-04-26 19:00:00|4.86|3.46|4.78|3.38|4.86|3.46|4.78|3.38|0
1682535900000|2023-04-26 19:05:00|4.8|3.4|4.84|3.44|4.88|3.48|4.78|3.38|0
1682536200000|2023-04-26 19:10:00|4.83|3.43|4.94|3.54|5.01|3.61|4.83|3.43|0
1682536500000|2023-04-26 19:15:00|4.92|3.52|4.78|3.38|4.92|3.52|4.78|3.38|0
1682536800000|2023-04-26 19:20:00|4.79|3.39|4.77|3.37|4.85|3.45|4.77|3.37|0
1682537100000|2023-04-26 19:25:00|4.76|3.36|4.87|3.47|4.87|3.47|4.76|3.36|0
1682537400000|2023-04-26 19:30:00|4.86|3.46|4.76|3.36|4.91|3.51|4.76|3.36|0
1682537700000|2023-04-26 19:35:00|4.78|3.38|5.19|3.79|5.2|3.8|4.71|3.31|0
1682538000000|2023-04-26 19:40:00|5.2|3.8|5.17|3.77|5.23|3.83|5.15|3.75|0
1682538300000|2023-04-26 19:45:00|5.18|3.78|5.24|3.84|5.26|3.86|5.15|3.75|0
1682538600000|2023-04-26 19:50:00|5.16|3.76|5.31|3.91|5.35|3.95|5.12|3.72|0
1682538900000|2023-04-26 19:55:00|5.3|3.9|5.36|3.96|5.55|4.15|5.3|3.9|0
1682539200000|2023-04-26 20:00:00|5.32|3.92|5.36|3.96|5.4|4|5.31|3.91|0
1682539500000|2023-04-26 20:05:00|5.37|3.97|5.39|3.99|5.43|4.03|5.34|3.94|0
1682539800000|2023-04-26 20:10:00|5.53|4.13|5.55|4.15|5.72|4.32|5.49|4.09|0
1682540100000|2023-04-26 20:15:00|5.63|4.03|5.73|4.13|5.75|4.15|5.63|4.03|0
1682540400000|2023-04-26 20:20:00|5.74|4.14|5.29|3.69|5.79|4.19|5.28|3.68|0
1682540700000|2023-04-26 20:25:00|5.3|3.7|5.35|3.75|5.35|3.75|5.29|3.69|0
1682541000000|2023-04-26 20:30:00|5.34|3.74|5.32|3.72|5.36|3.76|5.3|3.7|0
1682541300000|2023-04-26 20:35:00|5.31|3.71|5.33|3.73|5.33|3.73|5.3|3.7|0
1682541600000|2023-04-26 20:40:00|5.34|3.74|5.36|3.76|5.37|3.77|5.33|3.73|0
1682541900000|2023-04-26 20:45:00|5.37|3.77|5.34|3.74|5.38|3.78|5.33|3.73|0
1682542200000|2023-04-26 20:50:00|5.33|3.73|5.31|3.71|5.34|3.74|5.31|3.71|0
1682542500000|2023-04-26 20:55:00|5.3|3.7|5.33|3.73|5.33|3.73|5.3|3.7|0
1682542800000|2023-04-26 21:00:00|5.34|3.74|5.33|3.73|5.34|3.74|5.32|3.72|0
1682543100000|2023-04-26 21:05:00|5.34|3.74|5.41|3.81|5.41|3.81|5.33|3.73|0
1682543400000|2023-04-26 21:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1682543700000|2023-04-26 21:15:00|5.41|3.81|5.38|3.78|5.41|3.81|5.38|3.78|0
1682544000000|2023-04-26 21:20:00|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1682544300000|2023-04-26 21:25:00|5.35|3.75|5.36|3.76|5.37|3.77|5.35|3.75|0
1682544600000|2023-04-26 21:30:00|5.37|3.77|5.37|3.77|5.38|3.78|5.36|3.76|0
1682544900000|2023-04-26 21:35:00|5.38|3.78|5.36|3.76|5.38|3.78|5.36|3.76|0
1682545200000|2023-04-26 21:40:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1682545500000|2023-04-26 21:45:00|5.37|3.77|5.37|3.77|5.39|3.79|5.36|3.76|0
1682545800000|2023-04-26 21:50:00|5.36|3.76|5.41|3.81|5.41|3.81|5.36|3.76|0
1682546100000|2023-04-26 21:55:00|5.39|3.79|5.41|3.81|5.41|3.81|5.37|3.77|0
1682546400000|2023-04-26 22:00:00|5.35|3.75|5.29|3.69|5.36|3.76|5.29|3.69|0
1682546700000|2023-04-26 22:05:00|5.3|3.7|5.31|3.71|5.32|3.72|5.29|3.69|0
1682547000000|2023-04-26 22:10:00|5.32|3.72|5.24|3.64|5.33|3.73|5.23|3.63|0
1682547300000|2023-04-26 22:15:00|5.23|3.63|5.23|3.63|5.27|3.67|5.22|3.62|0
1682547600000|2023-04-26 22:20:00|5.24|3.64|5.28|3.68|5.29|3.69|5.23|3.63|0
1682547900000|2023-04-26 22:25:00|5.29|3.69|5.27|3.67|5.29|3.69|5.25|3.65|0
1682548200000|2023-04-26 22:30:00|5.26|3.66|5.28|3.68|5.29|3.69|5.25|3.65|0
1682548500000|2023-04-26 22:35:00|5.27|3.67|5.29|3.69|5.3|3.7|5.27|3.67|0
1682548800000|2023-04-26 22:40:00|5.28|3.68|5.26|3.66|5.28|3.68|5.26|3.66|0
1682549100000|2023-04-26 22:45:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1682549400000|2023-04-26 22:50:00|5.29|3.69|5.3|3.7|5.3|3.7|5.28|3.68|0
1682549700000|2023-04-26 22:55:00|5.29|3.69|5.3|3.7|5.31|3.71|5.29|3.69|0
1682550000000|2023-04-26 23:00:00|5.31|3.71|5.3|3.7|5.32|3.72|5.29|3.69|0
1682550300000|2023-04-26 23:05:00|5.32|3.72|5.28|3.68|5.32|3.72|5.28|3.68|0
1682550600000|2023-04-26 23:10:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1682550900000|2023-04-26 23:15:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1682551200000|2023-04-26 23:20:00|5.28|3.68|5.29|3.69|5.3|3.7|5.27|3.67|0
1682551500000|2023-04-26 23:25:00|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1682551800000|2023-04-26 23:30:00|5.3|3.7|5.26|3.66|5.3|3.7|5.26|3.66|0
1682552100000|2023-04-26 23:35:00|5.27|3.67|5.25|3.65|5.28|3.68|5.25|3.65|0
1682552400000|2023-04-26 23:40:00|5.24|3.64|5.27|3.67|5.28|3.68|5.24|3.64|0
1682552700000|2023-04-26 23:45:00|5.28|3.68|5.28|3.68|5.29|3.69|5.26|3.66|0
1682553000000|2023-04-26 23:50:00|5.27|3.67|5.33|3.73|5.33|3.73|5.27|3.67|0
1682553300000|2023-04-26 23:55:00|5.34|3.74|5.33|3.73|5.34|3.74|5.31|3.71|0
1682553600000|2023-04-27 00:00:00|5.32|3.72|5.29|3.69|5.32|3.72|5.27|3.67|0
1682553900000|2023-04-27 00:05:00|5.3|3.7|5.23|3.63|5.3|3.7|5.22|3.62|0
1682554200000|2023-04-27 00:10:00|5.22|3.62|5.27|3.67|5.29|3.69|5.21|3.61|0
1682554500000|2023-04-27 00:15:00|5.28|3.68|5.24|3.64|5.28|3.68|5.23|3.63|0
1682554800000|2023-04-27 00:20:00|5.23|3.63|5.23|3.63|5.24|3.64|5.2|3.6|0
1682555100000|2023-04-27 00:25:00|5.24|3.64|5.29|3.69|5.29|3.69|5.23|3.63|0
1682555400000|2023-04-27 00:30:00|5.3|3.7|5.26|3.66|5.3|3.7|5.26|3.66|0
1682555700000|2023-04-27 00:35:00|5.25|3.65|5.24|3.64|5.27|3.67|5.24|3.64|0
1682556000000|2023-04-27 00:40:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1682556300000|2023-04-27 00:45:00|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1682556600000|2023-04-27 00:50:00|5.21|3.61|5.21|3.61|5.23|3.63|5.21|3.61|0
1682556900000|2023-04-27 00:55:00|5.22|3.62|5.26|3.66|5.27|3.67|5.22|3.62|0
1682557200000|2023-04-27 01:00:00|5.25|3.65|5.25|3.65|5.26|3.66|5.23|3.63|0
1682557500000|2023-04-27 01:05:00|5.24|3.64|5.24|3.64|5.24|3.64|5.21|3.61|0
1682557800000|2023-04-27 01:10:00|5.23|3.63|5.22|3.62|5.24|3.64|5.22|3.62|0
1682558100000|2023-04-27 01:15:00|5.23|3.63|5.23|3.63|5.24|3.64|5.21|3.61|0
1682558400000|2023-04-27 01:20:00|5.22|3.62|5.18|3.58|5.23|3.63|5.17|3.57|0
1682558700000|2023-04-27 01:25:00|5.19|3.59|5.19|3.59|5.21|3.61|5.17|3.57|0
1682559000000|2023-04-27 01:30:00|5.18|3.58|5.25|3.65|5.25|3.65|5.18|3.58|0
1682559300000|2023-04-27 01:35:00|5.27|3.67|5.25|3.65|5.28|3.68|5.24|3.64|0
1682559600000|2023-04-27 01:40:00|5.24|3.64|5.25|3.65|5.25|3.65|5.23|3.63|0
1682559900000|2023-04-27 01:45:00|5.24|3.64|5.27|3.67|5.27|3.67|5.24|3.64|0
1682560200000|2023-04-27 01:50:00|5.26|3.66|5.27|3.67|5.27|3.67|5.24|3.64|0
1682560500000|2023-04-27 01:55:00|5.28|3.68|5.27|3.67|5.31|3.71|5.27|3.67|0
1682560800000|2023-04-27 02:00:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1682561100000|2023-04-27 02:05:00|5.25|3.65|5.28|3.68|5.29|3.69|5.24|3.64|0
1682561400000|2023-04-27 02:10:00|5.29|3.69|5.33|3.73|5.34|3.74|5.28|3.68|0
1682561700000|2023-04-27 02:15:00|5.34|3.74|5.33|3.73|5.34|3.74|5.32|3.72|0
1682562000000|2023-04-27 02:20:00|5.32|3.72|5.32|3.72|5.34|3.74|5.32|3.72|0
1682562300000|2023-04-27 02:25:00|5.33|3.73|5.36|3.76|5.37|3.77|5.32|3.72|0
1682562600000|2023-04-27 02:30:00|5.35|3.75|5.36|3.76|5.37|3.77|5.34|3.74|0
1682562900000|2023-04-27 02:35:00|5.35|3.75|5.34|3.74|5.36|3.76|5.34|3.74|0
1682563200000|2023-04-27 02:40:00|5.33|3.73|5.33|3.73|5.35|3.75|5.33|3.73|0
1682563500000|2023-04-27 02:45:00|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1682563800000|2023-04-27 02:50:00|5.34|3.74|5.32|3.72|5.34|3.74|5.31|3.71|0
1682564400000|2023-04-27 03:00:00|5.33|3.73|5.34|3.74|5.35|3.75|5.32|3.72|0
1682564700000|2023-04-27 03:05:00|5.35|3.75|5.32|3.72|5.35|3.75|5.31|3.71|0
1682565000000|2023-04-27 03:10:00|5.31|3.71|5.31|3.71|5.31|3.71|5.31|3.71|0
1682565300000|2023-04-27 03:15:00|5.32|3.72|5.31|3.71|5.32|3.72|5.31|3.71|0
1682565600000|2023-04-27 03:20:00|5.3|3.7|5.3|3.7|5.31|3.71|5.3|3.7|0
1682565900000|2023-04-27 03:25:00|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1682566200000|2023-04-27 03:30:00|5.31|3.71|5.31|3.71|5.32|3.72|5.29|3.69|0
1682566500000|2023-04-27 03:35:00|5.32|3.72|5.32|3.72|5.32|3.72|5.3|3.7|0
1682566800000|2023-04-27 03:40:00|5.31|3.71|5.3|3.7|5.32|3.72|5.3|3.7|0
1682567100000|2023-04-27 03:45:00|5.29|3.69|5.29|3.69|5.3|3.7|5.28|3.68|0
1682567400000|2023-04-27 03:50:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1682567700000|2023-04-27 03:55:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1682568000000|2023-04-27 04:00:00|5.29|3.69|5.3|3.7|5.31|3.71|5.28|3.68|0
1682568300000|2023-04-27 04:05:00|5.29|3.69|5.29|3.69|5.3|3.7|5.29|3.69|0
1682568600000|2023-04-27 04:10:00|5.3|3.7|5.31|3.71|5.31|3.71|5.29|3.69|0
1682568900000|2023-04-27 04:15:00|5.33|3.73|5.36|3.76|5.37|3.77|5.33|3.73|0
1682569200000|2023-04-27 04:20:00|5.37|3.77|5.37|3.77|5.38|3.78|5.37|3.77|0
1682569500000|2023-04-27 04:25:00|5.38|3.78|5.37|3.77|5.39|3.79|5.37|3.77|0
1682569800000|2023-04-27 04:30:00|5.36|3.76|5.38|3.78|5.39|3.79|5.36|3.76|0
1682570100000|2023-04-27 04:35:00|5.39|3.79|5.37|3.77|5.39|3.79|5.37|3.77|0
1682570400000|2023-04-27 04:40:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1682570700000|2023-04-27 04:45:00|5.36|3.76|5.37|3.77|5.38|3.78|5.36|3.76|0
1682571000000|2023-04-27 04:50:00|5.38|3.78|5.41|3.81|5.41|3.81|5.38|3.78|0
1682571300000|2023-04-27 04:55:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1682571600000|2023-04-27 05:00:00|5.42|3.82|5.38|3.78|5.42|3.82|5.38|3.78|0
1682571900000|2023-04-27 05:05:00|5.37|3.77|5.36|3.76|5.38|3.78|5.34|3.74|0
1682572200000|2023-04-27 05:10:00|5.37|3.77|5.37|3.77|5.38|3.78|5.35|3.75|0
1682572500000|2023-04-27 05:15:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1682572800000|2023-04-27 05:20:00|5.36|3.76|5.41|3.81|5.41|3.81|5.35|3.75|0
1682573100000|2023-04-27 05:25:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1682573400000|2023-04-27 05:30:00|5.41|3.81|5.45|3.85|5.46|3.86|5.41|3.81|0
1682573700000|2023-04-27 05:35:00|5.46|3.86|5.52|3.92|5.52|3.92|5.45|3.85|0
1682574000000|2023-04-27 05:40:00|5.51|3.91|5.52|3.92|5.52|3.92|5.48|3.88|0
1682574300000|2023-04-27 05:45:00|5.53|3.93|5.27|3.67|5.53|3.93|5.26|3.66|0
1682574600000|2023-04-27 05:50:00|5.26|3.66|5.25|3.65|5.28|3.68|5.24|3.64|0
1682574900000|2023-04-27 05:55:00|5.26|3.66|5.27|3.67|5.28|3.68|5.25|3.65|0
1682575200000|2023-04-27 06:00:00|5.26|3.66|5.25|3.65|5.3|3.7|5.23|3.63|0
1682575500000|2023-04-27 06:05:00|5.13|3.73|5.17|3.77|5.17|3.77|5.13|3.73|0
1682575800000|2023-04-27 06:10:00|5.18|3.78|5.18|3.78|5.18|3.78|5.14|3.74|0
1682576100000|2023-04-27 06:15:00|5.17|3.77|5.2|3.8|5.2|3.8|5.13|3.73|0
1682576400000|2023-04-27 06:20:00|5.21|3.81|5.18|3.78|5.22|3.82|5.16|3.76|0
1682576700000|2023-04-27 06:25:00|5.17|3.77|5.16|3.76|5.18|3.78|5.13|3.73|0
1682577000000|2023-04-27 06:30:00|5.17|3.77|5.15|3.75|5.18|3.78|5.15|3.75|0
1682577300000|2023-04-27 06:35:00|5.14|3.74|5.17|3.77|5.17|3.77|5.13|3.73|0
1682577600000|2023-04-27 06:40:00|5.16|3.76|5.18|3.78|5.19|3.79|5.16|3.76|0
1682577900000|2023-04-27 06:45:00|5.17|3.77|5.14|3.74|5.17|3.77|5.1|3.7|0
1682578200000|2023-04-27 06:50:00|5.13|3.73|5.17|3.77|5.18|3.78|5.13|3.73|0
1682578500000|2023-04-27 06:55:00|5.16|3.76|5.16|3.76|5.18|3.78|5.15|3.75|0
1682578800000|2023-04-27 07:00:00|5.18|3.78|5.18|3.78|5.23|3.83|5.16|3.76|0
1682579100000|2023-04-27 07:05:00|5.17|3.77|5.12|3.72|5.17|3.77|5.05|3.65|0
1682579400000|2023-04-27 07:10:00|5.13|3.73|5.21|3.81|5.23|3.83|5.13|3.73|0
1682579700000|2023-04-27 07:15:00|5.22|3.82|5.3|3.9|5.34|3.94|5.21|3.81|0
1682580000000|2023-04-27 07:20:00|5.31|3.91|5.24|3.84|5.31|3.91|5.21|3.81|0
1682580300000|2023-04-27 07:25:00|5.25|3.85|5.28|3.88|5.28|3.88|5.2|3.8|0
1682580600000|2023-04-27 07:30:00|5.27|3.87|5.28|3.88|5.3|3.9|5.23|3.83|0
1682580900000|2023-04-27 07:35:00|5.29|3.89|5.29|3.89|5.29|3.89|5.25|3.85|0
1682581200000|2023-04-27 07:40:00|5.28|3.88|5.32|3.92|5.37|3.97|5.28|3.88|0
1682581500000|2023-04-27 07:45:00|5.33|3.93|5.38|3.98|5.38|3.98|5.3|3.9|0
1682581800000|2023-04-27 07:50:00|5.37|3.97|5.38|3.98|5.4|4|5.34|3.94|0
1682582100000|2023-04-27 07:55:00|5.39|3.99|5.37|3.97|5.4|4|5.37|3.97|0
1682582400000|2023-04-27 08:00:00|5.38|3.98|5.27|3.87|5.39|3.99|5.27|3.87|0
1682582700000|2023-04-27 08:05:00|5.26|3.86|5.24|3.84|5.29|3.89|5.24|3.84|0
1682583000000|2023-04-27 08:10:00|5.25|3.85|5.28|3.88|5.3|3.9|5.24|3.84|0
1682583300000|2023-04-27 08:15:00|5.29|3.89|5.32|3.92|5.34|3.94|5.25|3.85|0
1682583600000|2023-04-27 08:20:00|5.31|3.91|5.33|3.93|5.36|3.96|5.29|3.89|0
1682583900000|2023-04-27 08:25:00|5.32|3.92|5.31|3.91|5.34|3.94|5.3|3.9|0
1682584200000|2023-04-27 08:30:00|5.3|3.9|5.36|3.96|5.37|3.97|5.3|3.9|0
1682584500000|2023-04-27 08:35:00|5.35|3.95|5.34|3.94|5.38|3.98|5.33|3.93|0
1682584800000|2023-04-27 08:40:00|5.33|3.93|5.33|3.93|5.35|3.95|5.3|3.9|0
1682585100000|2023-04-27 08:45:00|5.34|3.94|5.12|3.72|5.34|3.94|5.09|3.69|0
1682585400000|2023-04-27 08:50:00|5.13|3.73|5.15|3.75|5.16|3.76|5.12|3.72|0
1682585700000|2023-04-27 08:55:00|5.16|3.76|5.15|3.75|5.16|3.76|5.14|3.74|0
1682586000000|2023-04-27 09:00:00|5.16|3.76|5.14|3.74|5.18|3.78|5.14|3.74|0
1682586300000|2023-04-27 09:05:00|5.15|3.75|5.15|3.75|5.18|3.78|5.14|3.74|0
1682586600000|2023-04-27 09:10:00|5.14|3.74|5.14|3.74|5.16|3.76|5.14|3.74|0
1682586900000|2023-04-27 09:15:00|5.15|3.75|5.17|3.77|5.18|3.78|5.14|3.74|0
1682587200000|2023-04-27 09:20:00|5.18|3.78|5.07|3.67|5.18|3.78|5.07|3.67|0
1682587500000|2023-04-27 09:25:00|5.08|3.68|5.12|3.72|5.12|3.72|5.07|3.67|0
1682587800000|2023-04-27 09:30:00|5.13|3.73|5.12|3.72|5.13|3.73|5.09|3.69|0
1682588100000|2023-04-27 09:35:00|5.13|3.73|5.16|3.76|5.17|3.77|5.12|3.72|0
1682588400000|2023-04-27 09:40:00|5.15|3.75|5.15|3.75|5.18|3.78|5.15|3.75|0
1682588700000|2023-04-27 09:45:00|5.14|3.74|5.16|3.76|5.16|3.76|5.13|3.73|0
1682589000000|2023-04-27 09:50:00|5.17|3.77|5.13|3.73|5.19|3.79|5.13|3.73|0
1682589300000|2023-04-27 09:55:00|5.14|3.74|5.11|3.71|5.14|3.74|5.08|3.68|0
1682589600000|2023-04-27 10:00:00|5.1|3.7|5.1|3.7|5.12|3.72|5.08|3.68|0
1682589900000|2023-04-27 10:05:00|5.09|3.69|5.05|3.65|5.1|3.7|5.05|3.65|0
1682590200000|2023-04-27 10:10:00|5.04|3.64|5.08|3.68|5.09|3.69|5.04|3.64|0
1682590500000|2023-04-27 10:15:00|5.09|3.69|5.07|3.67|5.1|3.7|5.05|3.65|0
1682590800000|2023-04-27 10:20:00|5.06|3.66|5.09|3.69|5.09|3.69|5.05|3.65|0
1682591100000|2023-04-27 10:25:00|5.08|3.68|5.09|3.69|5.09|3.69|5.06|3.66|0
1682591400000|2023-04-27 10:30:00|5.1|3.7|5.14|3.74|5.15|3.75|5.09|3.69|0
1682591700000|2023-04-27 10:35:00|5.15|3.75|5.14|3.74|5.17|3.77|5.13|3.73|0
1682592000000|2023-04-27 10:40:00|5.13|3.73|5.12|3.72|5.14|3.74|5.09|3.69|0
1682592300000|2023-04-27 10:45:00|5.11|3.71|5.18|3.78|5.18|3.78|5.11|3.71|0
1682592600000|2023-04-27 10:50:00|5.19|3.79|5.21|3.81|5.21|3.81|5.16|3.76|0
1682592900000|2023-04-27 10:55:00|5.22|3.82|5.22|3.82|5.23|3.83|5.21|3.81|0
1682593200000|2023-04-27 11:00:00|5.23|3.83|5.22|3.82|5.26|3.86|5.21|3.81|0
1682593500000|2023-04-27 11:05:00|5.21|3.81|5.32|3.92|5.33|3.93|5.18|3.78|0
1682593800000|2023-04-27 11:10:00|5.33|3.93|5.26|3.86|5.33|3.93|5.23|3.83|0
1682594100000|2023-04-27 11:15:00|5.25|3.85|5.25|3.85|5.26|3.86|5.21|3.81|0
1682594400000|2023-04-27 11:20:00|5.24|3.84|5.23|3.83|5.24|3.84|5.21|3.81|0
1682594700000|2023-04-27 11:25:00|5.22|3.82|5.26|3.86|5.26|3.86|5.2|3.8|0
1682595000000|2023-04-27 11:30:00|5.27|3.87|5.25|3.85|5.3|3.9|5.24|3.84|0
1682595300000|2023-04-27 11:35:00|5.24|3.84|5.2|3.8|5.24|3.84|5.18|3.78|0
1682595600000|2023-04-27 11:40:00|5.19|3.79|5.18|3.78|5.23|3.83|5.17|3.77|0
1682595900000|2023-04-27 11:45:00|5.17|3.77|5.2|3.8|5.2|3.8|5.15|3.75|0
1682596200000|2023-04-27 11:50:00|5.19|3.79|5.2|3.8|5.22|3.82|5.18|3.78|0
1682596500000|2023-04-27 11:55:00|5.18|3.78|5.23|3.83|5.24|3.84|5.18|3.78|0
1682596800000|2023-04-27 12:00:00|5.22|3.82|5.37|3.97|5.39|3.99|5.22|3.82|0
1682597100000|2023-04-27 12:05:00|5.38|3.98|5.36|3.96|5.39|3.99|5.33|3.93|0
1682597400000|2023-04-27 12:10:00|5.37|3.97|5.37|3.97|5.39|3.99|5.36|3.96|0
1682597700000|2023-04-27 12:15:00|5.38|3.98|5.38|3.98|5.39|3.99|5.36|3.96|0
1682598000000|2023-04-27 12:20:00|5.39|3.99|5.39|3.99|5.42|4.02|5.35|3.95|0
1682598300000|2023-04-27 12:25:00|5.38|3.98|5.33|3.93|5.39|3.99|5.33|3.93|0
1682598600000|2023-04-27 12:30:00|5.3|3.9|5.16|3.76|5.46|4.06|5.1|3.7|0
1682598900000|2023-04-27 12:35:00|5.15|3.75|5.09|3.69|5.17|3.77|4.95|3.55|0
1682599200000|2023-04-27 12:40:00|5.08|3.68|5.04|3.64|5.16|3.76|5.04|3.64|0
1682599500000|2023-04-27 12:45:00|5.02|3.62|5.23|3.83|5.25|3.85|5.02|3.62|0
1682599800000|2023-04-27 12:50:00|5.24|3.84|4.93|3.53|5.26|3.86|4.79|3.39|0
1682600100000|2023-04-27 12:55:00|4.94|3.54|4.97|3.57|4.99|3.59|4.9|3.5|0
1682600400000|2023-04-27 13:00:00|4.98|3.58|5|3.6|5.11|3.71|4.96|3.56|0
1682600700000|2023-04-27 13:05:00|4.99|3.59|4.98|3.58|4.99|3.59|4.92|3.52|0
1682601000000|2023-04-27 13:10:00|4.96|3.56|4.92|3.52|5|3.6|4.9|3.5|0
1682601300000|2023-04-27 13:15:00|4.91|3.51|4.92|3.52|4.97|3.57|4.91|3.51|0
1682601600000|2023-04-27 13:20:00|4.93|3.53|4.91|3.51|4.97|3.57|4.9|3.5|0
1682601900000|2023-04-27 13:25:00|4.89|3.49|4.98|3.58|5.08|3.68|4.89|3.49|0
1682602200000|2023-04-27 13:30:00|4.96|3.56|4.99|3.59|5.03|3.63|4.89|3.49|0
1682602500000|2023-04-27 13:35:00|5|3.6|5.06|3.66|5.11|3.71|4.99|3.59|0
1682602800000|2023-04-27 13:40:00|5.08|3.68|4.95|3.55|5.15|3.75|4.91|3.51|0
1682603100000|2023-04-27 13:45:00|4.96|3.56|5.03|3.63|5.03|3.63|4.91|3.51|0
1682603400000|2023-04-27 13:50:00|5.07|3.67|5.21|3.81|5.22|3.82|5.03|3.63|0
1682603700000|2023-04-27 13:55:00|5.24|3.84|5.17|3.77|5.27|3.87|5.11|3.71|0
1682604000000|2023-04-27 14:00:00|5.18|3.78|5.22|3.82|5.27|3.87|5.16|3.76|0
1682604300000|2023-04-27 14:05:00|5.23|3.83|5.23|3.83|5.25|3.85|5.13|3.73|0
1682604600000|2023-04-27 14:10:00|5.22|3.82|5.5|4.1|5.5|4.1|5.18|3.78|0
1682604900000|2023-04-27 14:15:00|5.51|4.11|4.96|3.56|5.53|4.13|4.74|3.34|0
1682605200000|2023-04-27 14:20:00|4.94|3.54|4.89|3.49|4.94|3.54|4.85|3.45|0
1682605500000|2023-04-27 14:25:00|4.88|3.48|5.21|3.81|5.21|3.81|4.83|3.43|0
1682605800000|2023-04-27 14:30:00|5.23|3.83|5.29|3.89|5.29|3.89|5.19|3.79|0
1682606100000|2023-04-27 14:35:00|5.28|3.88|5.31|3.91|5.35|3.95|5.25|3.85|0
1682606400000|2023-04-27 14:40:00|5.32|3.92|5.28|3.88|5.34|3.94|5.19|3.79|0
1682606700000|2023-04-27 14:45:00|5.26|3.86|5.27|3.87|5.3|3.9|5.21|3.81|0
1682607000000|2023-04-27 14:50:00|5.28|3.88|5.16|3.76|5.28|3.88|5.12|3.72|0
1682607300000|2023-04-27 14:55:00|5.14|3.74|5.03|3.63|5.14|3.74|5|3.6|0
1682607600000|2023-04-27 15:00:00|5.05|3.65|5.04|3.64|5.08|3.68|5.01|3.61|0
1682607900000|2023-04-27 15:05:00|5.03|3.63|5.01|3.61|5.09|3.69|4.97|3.57|0
1682608200000|2023-04-27 15:10:00|5.04|3.64|5.04|3.64|5.05|3.65|4.94|3.54|0
1682608500000|2023-04-27 15:15:00|5.03|3.63|5.02|3.62|5.05|3.65|4.99|3.59|0
1682608800000|2023-04-27 15:20:00|5.04|3.64|5.3|3.9|5.3|3.9|5.01|3.61|0
1682609100000|2023-04-27 15:25:00|5.31|3.91|5.44|4.04|5.5|4.1|5.3|3.9|0
1682609400000|2023-04-27 15:30:00|5.47|4.07|5.46|4.06|5.57|4.17|5.43|4.03|0
1682609700000|2023-04-27 15:35:00|5.45|4.05|5.36|3.96|5.46|4.06|5.35|3.95|0
1682610000000|2023-04-27 15:40:00|5.37|3.97|5.4|4|5.46|4.06|5.34|3.94|0
1682610300000|2023-04-27 15:45:00|5.39|3.99|5.46|4.06|5.47|4.07|5.37|3.97|0
1682610600000|2023-04-27 15:50:00|5.48|4.08|5.53|4.13|5.56|4.16|5.47|4.07|0
1682610900000|2023-04-27 15:55:00|5.54|4.14|5.59|4.19|5.6|4.2|5.5|4.1|0
1682611200000|2023-04-27 16:00:00|5.6|4.2|5.73|4.33|5.78|4.38|5.6|4.2|0
1682611500000|2023-04-27 16:05:00|5.72|4.32|5.73|4.33|5.74|4.34|5.69|4.29|0
1682611800000|2023-04-27 16:10:00|5.74|4.34|5.73|4.33|5.75|4.35|5.68|4.28|0
1682612100000|2023-04-27 16:15:00|5.74|4.34|5.76|4.36|5.8|4.4|5.73|4.33|0
1682612400000|2023-04-27 16:20:00|5.75|4.35|5.77|4.37|5.78|4.38|5.7|4.3|0
1682612700000|2023-04-27 16:25:00|5.78|4.38|5.74|4.34|5.8|4.4|5.73|4.33|0
1682613000000|2023-04-27 16:30:00|5.75|4.35|5.75|4.35|5.78|4.38|5.71|4.31|0
1682613300000|2023-04-27 16:35:00|5.76|4.36|5.7|4.3|5.79|4.39|5.7|4.3|0
1682613600000|2023-04-27 16:40:00|5.71|4.31|5.78|4.38|5.79|4.39|5.69|4.29|0
1682613900000|2023-04-27 16:45:00|5.77|4.37|5.8|4.4|5.8|4.4|5.75|4.35|0
1682614200000|2023-04-27 16:50:00|5.81|4.41|5.79|4.39|5.87|4.47|5.79|4.39|0
1682614500000|2023-04-27 16:55:00|5.78|4.38|5.84|4.44|5.85|4.45|5.76|4.36|0
1682614800000|2023-04-27 17:00:00|5.85|4.45|5.88|4.48|5.89|4.49|5.82|4.42|0
1682615100000|2023-04-27 17:05:00|5.87|4.47|5.84|4.44|5.87|4.47|5.79|4.39|0
1682615400000|2023-04-27 17:10:00|5.83|4.43|5.89|4.49|5.9|4.5|5.83|4.43|0
1682615700000|2023-04-27 17:15:00|5.88|4.48|5.87|4.47|5.95|4.55|5.86|4.46|0
1682616000000|2023-04-27 17:20:00|5.88|4.48|5.93|4.53|5.95|4.55|5.88|4.48|0
1682616300000|2023-04-27 17:25:00|5.91|4.51|5.98|4.58|5.99|4.59|5.91|4.51|0
1682616600000|2023-04-27 17:30:00|6|4.6|6.08|4.68|6.13|4.73|5.99|4.59|0
1682616900000|2023-04-27 17:35:00|6.1|4.7|6.17|4.77|6.22|4.82|6.08|4.68|0
1682617200000|2023-04-27 17:40:00|6.18|4.78|6.23|4.83|6.24|4.84|6.17|4.77|0
1682617500000|2023-04-27 17:45:00|6.24|4.84|5.77|4.37|6.44|5.04|5.7|4.3|0
1682617800000|2023-04-27 17:50:00|5.78|4.38|5.85|4.45|5.86|4.46|5.78|4.38|0
1682618100000|2023-04-27 17:55:00|5.84|4.44|5.73|4.33|5.84|4.44|5.73|4.33|0
1682618400000|2023-04-27 18:00:00|5.74|4.34|5.83|4.43|5.85|4.45|5.72|4.32|0
1682618700000|2023-04-27 18:05:00|5.82|4.42|5.79|4.39|5.84|4.44|5.78|4.38|0
1682619000000|2023-04-27 18:10:00|5.8|4.4|5.8|4.4|5.84|4.44|5.76|4.36|0
1682619300000|2023-04-27 18:15:00|5.81|4.41|6.04|4.64|6.04|4.64|5.81|4.41|0
1682619600000|2023-04-27 18:20:00|6.05|4.65|6.01|4.61|6.05|4.65|5.97|4.57|0
1682619900000|2023-04-27 18:25:00|6|4.6|6.13|4.73|6.18|4.78|5.99|4.59|0
1682620200000|2023-04-27 18:30:00|6.14|4.74|6.26|4.86|6.3|4.9|6.11|4.71|0
1682620500000|2023-04-27 18:35:00|6.25|4.85|6.21|4.81|6.31|4.91|6.11|4.71|0
1682620800000|2023-04-27 18:40:00|6.22|4.82|6.26|4.86|6.28|4.88|6.14|4.74|0
1682621100000|2023-04-27 18:45:00|6.25|4.85|6.24|4.84|6.26|4.86|6.17|4.77|0
1682621400000|2023-04-27 18:50:00|6.25|4.85|6.33|4.93|6.38|4.98|6.25|4.85|0
1682621700000|2023-04-27 18:55:00|6.32|4.92|6.6|5.2|6.61|5.21|6.32|4.92|0
1682622000000|2023-04-27 19:00:00|6.1|4.7|6.42|5.02|6.43|5.03|6.08|4.68|0
1682622300000|2023-04-27 19:05:00|6.4|5|6.36|4.96|6.4|5|6.35|4.95|0
1682622600000|2023-04-27 19:10:00|6.35|4.95|6.24|4.84|6.36|4.96|6.16|4.76|0
1682622900000|2023-04-27 19:15:00|6.27|4.87|6.38|4.98|6.39|4.99|6.25|4.85|0
1682623200000|2023-04-27 19:20:00|6.39|4.99|6.35|4.95|6.44|5.04|6.33|4.93|0
1682623500000|2023-04-27 19:25:00|6.33|4.93|6.63|5.23|6.67|5.27|6.26|4.86|0
1682623800000|2023-04-27 19:30:00|6.61|5.21|6.57|5.17|6.66|5.26|6.57|5.17|0
1682624100000|2023-04-27 19:35:00|6.56|5.16|6.56|5.16|6.63|5.23|6.54|5.14|0
1682624400000|2023-04-27 19:40:00|6.55|5.15|6.61|5.21|6.67|5.27|6.54|5.14|0
1682624700000|2023-04-27 19:45:00|6.62|5.22|6.7|5.3|6.77|5.37|6.56|5.16|0
1682625000000|2023-04-27 19:50:00|6.65|5.25|6.65|5.25|6.76|5.36|6.59|5.19|0
1682625300000|2023-04-27 19:55:00|6.64|5.24|6.62|5.22|6.7|5.3|6.51|5.11|0
1682625600000|2023-04-27 20:00:00|6.65|5.25|7.07|5.67|7.24|5.84|6.38|4.98|0
1682625900000|2023-04-27 20:05:00|7.06|5.66|6.94|5.54|7.06|5.66|6.93|5.53|0
1682626200000|2023-04-27 20:10:00|6.87|5.47|6.71|5.31|6.93|5.53|6.71|5.31|0
1682626500000|2023-04-27 20:15:00|6.72|5.32|6.9|5.3|6.96|5.36|6.72|5.27|0
1682626800000|2023-04-27 20:20:00|6.89|5.29|6.93|5.33|6.94|5.34|6.82|5.22|0
1682627100000|2023-04-27 20:25:00|6.92|5.32|6.86|5.26|6.94|5.34|6.81|5.21|0
1682627400000|2023-04-27 20:30:00|6.85|5.25|6.88|5.28|6.9|5.3|6.82|5.22|0
1682627700000|2023-04-27 20:35:00|6.86|5.26|7.01|5.41|7.01|5.41|6.83|5.23|0
1682628000000|2023-04-27 20:40:00|7.03|5.43|7.02|5.42|7.04|5.44|6.98|5.38|0
1682628300000|2023-04-27 20:45:00|7|5.4|7|5.4|7.03|5.43|6.98|5.38|0
1682628600000|2023-04-27 20:50:00|7.01|5.41|6.98|5.38|7.03|5.43|6.98|5.38|0
1682628900000|2023-04-27 20:55:00|6.99|5.39|6.94|5.34|7|5.4|6.92|5.32|0
1682629200000|2023-04-27 21:00:00|6.95|5.35|6.97|5.37|6.99|5.39|6.95|5.35|0
1682629800000|2023-04-27 21:10:00|6.98|5.38|6.98|5.38|6.99|5.39|6.95|5.35|0
1682630100000|2023-04-27 21:15:00|6.97|5.37|6.97|5.37|6.98|5.38|6.97|5.37|0
1682630400000|2023-04-27 21:20:00|6.98|5.38|7|5.4|7|5.4|6.98|5.38|0
1682630700000|2023-04-27 21:25:00|6.99|5.39|7|5.4|7.01|5.41|6.97|5.37|0
1682631000000|2023-04-27 21:30:00|6.99|5.39|7|5.4|7|5.4|6.98|5.38|0
1682631300000|2023-04-27 21:35:00|6.99|5.39|6.86|5.26|7.01|5.41|6.83|5.23|0
1682631600000|2023-04-27 21:40:00|6.85|5.25|6.9|5.3|6.93|5.33|6.78|5.18|0
1682631900000|2023-04-27 21:45:00|6.92|5.32|6.71|5.11|6.92|5.32|6.66|5.06|0
1682632200000|2023-04-27 21:50:00|6.7|5.1|6.72|5.12|6.77|5.17|6.65|5.05|0
1682632500000|2023-04-27 21:55:00|6.7|5.1|6.63|5.03|6.71|5.11|6.61|5.01|0
1682632800000|2023-04-27 22:00:00|6.5|4.9|6.57|4.97|6.66|5.06|6.49|4.89|0
1682633100000|2023-04-27 22:05:00|6.58|4.98|6.62|5.02|6.65|5.05|6.55|4.95|0
1682633400000|2023-04-27 22:10:00|6.61|5.01|6.53|4.93|6.64|5.04|6.51|4.91|0
1682633700000|2023-04-27 22:15:00|6.52|4.92|6.54|4.94|6.58|4.98|6.51|4.91|0
1682634000000|2023-04-27 22:20:00|6.55|4.95|6.51|4.91|6.57|4.97|6.5|4.9|0
1682634300000|2023-04-27 22:25:00|6.5|4.9|6.45|4.85|6.5|4.9|6.43|4.83|0
1682634600000|2023-04-27 22:30:00|6.44|4.84|6.49|4.89|6.52|4.92|6.43|4.83|0
1682634900000|2023-04-27 22:35:00|6.51|4.91|6.47|4.87|6.53|4.93|6.45|4.85|0
1682635200000|2023-04-27 22:40:00|6.48|4.88|6.51|4.91|6.53|4.93|6.48|4.88|0
1682635500000|2023-04-27 22:45:00|6.52|4.92|6.48|4.88|6.53|4.93|6.48|4.88|0
1682635800000|2023-04-27 22:50:00|6.49|4.89|6.45|4.85|6.52|4.92|6.42|4.82|0
1682636100000|2023-04-27 22:55:00|6.46|4.86|6.52|4.92|6.52|4.92|6.46|4.86|0
1682636400000|2023-04-27 23:00:00|6.54|4.94|6.6|5|6.6|5|6.52|4.92|0
1682636700000|2023-04-27 23:05:00|6.59|4.99|6.61|5.01|6.66|5.06|6.56|4.96|0
1682637000000|2023-04-27 23:10:00|6.6|5|6.56|4.96|6.6|5|6.55|4.95|0
1682637300000|2023-04-27 23:15:00|6.55|4.95|6.51|4.91|6.58|4.98|6.5|4.9|0
1682637600000|2023-04-27 23:20:00|6.53|4.93|6.55|4.95|6.56|4.96|6.5|4.9|0
1682637900000|2023-04-27 23:25:00|6.56|4.96|6.53|4.93|6.56|4.96|6.53|4.93|0
1682638200000|2023-04-27 23:30:00|6.51|4.91|6.54|4.94|6.55|4.95|6.49|4.89|0
1682638500000|2023-04-27 23:35:00|6.53|4.93|6.54|4.94|6.55|4.95|6.51|4.91|0
1682638800000|2023-04-27 23:40:00|6.52|4.92|6.52|4.92|6.54|4.94|6.5|4.9|0
1682639100000|2023-04-27 23:45:00|6.51|4.91|6.48|4.88|6.56|4.96|6.48|4.88|0
1682639400000|2023-04-27 23:50:00|6.49|4.89|6.49|4.89|6.5|4.9|6.47|4.87|0
1682639700000|2023-04-27 23:55:00|6.48|4.88|6.47|4.87|6.49|4.89|6.45|4.85|0
1682640000000|2023-04-28 00:00:00|6.45|4.85|6.42|4.82|6.5|4.9|6.42|4.82|0
1682640300000|2023-04-28 00:05:00|6.43|4.83|6.43|4.83|6.44|4.84|6.4|4.8|0
1682640600000|2023-04-28 00:10:00|6.42|4.82|6.43|4.83|6.43|4.83|6.4|4.8|0
1682640900000|2023-04-28 00:15:00|6.42|4.82|6.44|4.84|6.48|4.88|6.41|4.81|0
1682641200000|2023-04-28 00:20:00|6.43|4.83|6.44|4.84|6.45|4.85|6.4|4.8|0
1682641500000|2023-04-28 00:25:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1682641800000|2023-04-28 00:30:00|6.47|4.87|6.49|4.89|6.53|4.93|6.47|4.87|0
1682642100000|2023-04-28 00:35:00|6.48|4.88|6.47|4.87|6.5|4.9|6.44|4.84|0
1682642400000|2023-04-28 00:40:00|6.46|4.86|6.43|4.83|6.46|4.86|6.41|4.81|0
1682642700000|2023-04-28 00:45:00|6.42|4.82|6.45|4.85|6.45|4.85|6.42|4.82|0
1682643000000|2023-04-28 00:50:00|6.44|4.84|6.45|4.85|6.45|4.85|6.43|4.83|0
1682643300000|2023-04-28 00:55:00|6.44|4.84|6.46|4.86|6.46|4.86|6.42|4.82|0
1682643600000|2023-04-28 01:00:00|6.45|4.85|6.5|4.9|6.5|4.9|6.43|4.83|0
1682643900000|2023-04-28 01:05:00|6.48|4.88|6.46|4.86|6.48|4.88|6.45|4.85|0
1682644200000|2023-04-28 01:10:00|6.45|4.85|6.46|4.86|6.48|4.88|6.44|4.84|0
1682644500000|2023-04-28 01:15:00|6.45|4.85|6.48|4.88|6.49|4.89|6.45|4.85|0
1682644800000|2023-04-28 01:20:00|6.49|4.89|6.46|4.86|6.49|4.89|6.46|4.86|0
1682645100000|2023-04-28 01:25:00|6.45|4.85|6.48|4.88|6.49|4.89|6.45|4.85|0
1682645400000|2023-04-28 01:30:00|6.49|4.89|6.54|4.94|6.55|4.95|6.35|4.75|0
1682645700000|2023-04-28 01:35:00|6.55|4.95|6.68|5.08|6.69|5.09|6.54|4.94|0
1682646000000|2023-04-28 01:40:00|6.69|5.09|6.64|5.04|6.7|5.1|6.6|5|0
1682646300000|2023-04-28 01:45:00|6.66|5.06|6.64|5.04|6.69|5.09|6.63|5.03|0
1682646600000|2023-04-28 01:50:00|6.63|5.03|6.64|5.04|6.66|5.06|6.62|5.02|0
1682646900000|2023-04-28 01:55:00|6.63|5.03|6.61|5.01|6.64|5.04|6.61|5.01|0
1682647200000|2023-04-28 02:00:00|6.6|5|6.58|4.98|6.61|5.01|6.57|4.97|0
1682647500000|2023-04-28 02:05:00|6.6|5|6.56|4.96|6.61|5.01|6.55|4.95|0
1682647800000|2023-04-28 02:10:00|6.57|4.97|6.59|4.99|6.59|4.99|6.56|4.96|0
1682648100000|2023-04-28 02:15:00|6.58|4.98|6.58|4.98|6.61|5.01|6.57|4.97|0
1682648400000|2023-04-28 02:20:00|6.59|4.99|6.63|5.03|6.64|5.04|6.58|4.98|0
1682648700000|2023-04-28 02:25:00|6.64|5.04|6.68|5.08|6.68|5.08|6.64|5.04|0
1682649000000|2023-04-28 02:30:00|6.66|5.06|6.69|5.09|6.69|5.09|6.64|5.04|0
1682649300000|2023-04-28 02:35:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1682649600000|2023-04-28 02:40:00|6.7|5.1|6.66|5.06|6.7|5.1|6.66|5.06|0
1682649900000|2023-04-28 02:45:00|6.67|5.07|6.69|5.09|6.69|5.09|6.66|5.06|0
1682650200000|2023-04-28 02:50:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1682650500000|2023-04-28 02:55:00|6.67|5.07|6.64|5.04|6.67|5.07|6.64|5.04|0
1682650800000|2023-04-28 03:00:00|6.63|5.03|6.61|5.01|6.64|5.04|6.61|5.01|0
1682651100000|2023-04-28 03:05:00|6.62|5.02|6.56|4.96|6.63|5.03|6.56|4.96|0
1682651400000|2023-04-28 03:10:00|6.57|4.97|6.57|4.97|6.59|4.99|6.57|4.97|0
1682651700000|2023-04-28 03:15:00|6.56|4.96|6.57|4.97|6.58|4.98|6.56|4.96|0
1682652000000|2023-04-28 03:20:00|6.58|4.98|6.43|4.83|6.58|4.98|6.43|4.83|0
1682652300000|2023-04-28 03:25:00|6.42|4.82|6.46|4.86|6.5|4.9|6.41|4.81|0
1682652600000|2023-04-28 03:30:00|6.47|4.87|6.46|4.86|6.47|4.87|6.43|4.83|0
1682652900000|2023-04-28 03:35:00|6.45|4.85|6.43|4.83|6.45|4.85|6.42|4.82|0
1682653200000|2023-04-28 03:40:00|6.44|4.84|6.44|4.84|6.45|4.85|6.42|4.82|0
1682653500000|2023-04-28 03:45:00|6.43|4.83|6.69|5.09|6.71|5.11|6.41|4.81|0
1682653800000|2023-04-28 03:50:00|6.68|5.08|6.69|5.09|6.71|5.11|6.67|5.07|0
1682654100000|2023-04-28 03:55:00|6.7|5.1|6.69|5.09|6.7|5.1|6.68|5.08|0
1682654400000|2023-04-28 04:00:00|6.68|5.08|6.72|5.12|6.82|5.22|6.67|5.07|0
1682654700000|2023-04-28 04:05:00|6.75|5.15|6.76|5.16|6.77|5.17|6.69|5.09|0
1682655000000|2023-04-28 04:10:00|6.75|5.15|6.78|5.18|6.78|5.18|6.74|5.14|0
1682655300000|2023-04-28 04:15:00|6.79|5.19|6.83|5.23|6.83|5.23|6.78|5.18|0
1682655600000|2023-04-28 04:20:00|6.82|5.22|6.81|5.21|6.82|5.22|6.78|5.18|0
1682655900000|2023-04-28 04:25:00|6.79|5.19|6.77|5.17|6.79|5.19|6.76|5.16|0
1682656200000|2023-04-28 04:30:00|6.76|5.16|6.76|5.16|6.79|5.19|6.76|5.16|0
1682656500000|2023-04-28 04:35:00|6.75|5.15|6.72|5.12|6.75|5.15|6.71|5.11|0
1682656800000|2023-04-28 04:40:00|6.71|5.11|6.72|5.12|6.73|5.13|6.7|5.1|0
1682657100000|2023-04-28 04:45:00|6.71|5.11|6.71|5.11|6.73|5.13|6.7|5.1|0
1682657400000|2023-04-28 04:50:00|6.72|5.12|6.72|5.12|6.74|5.14|6.71|5.11|0
1682657700000|2023-04-28 04:55:00|6.73|5.13|6.73|5.13|6.74|5.14|6.7|5.1|0
1682658000000|2023-04-28 05:00:00|6.72|5.12|6.7|5.1|6.73|5.13|6.7|5.1|0
1682658300000|2023-04-28 05:05:00|6.68|5.08|6.64|5.04|6.73|5.13|6.64|5.04|0
1682658600000|2023-04-28 05:10:00|6.65|5.05|6.67|5.07|6.68|5.08|6.64|5.04|0
1682658900000|2023-04-28 05:15:00|6.68|5.08|6.71|5.11|6.73|5.13|6.67|5.07|0
1682659200000|2023-04-28 05:20:00|6.72|5.12|6.73|5.13|6.73|5.13|6.71|5.11|0
1682659500000|2023-04-28 05:25:00|6.72|5.12|6.73|5.13|6.75|5.15|6.72|5.12|0
1682659800000|2023-04-28 05:30:00|6.72|5.12|6.85|5.25|6.88|5.28|6.72|5.12|0
1682660100000|2023-04-28 05:35:00|6.84|5.24|6.9|5.3|7.01|5.41|6.82|5.22|0
1682660400000|2023-04-28 05:40:00|6.88|5.28|6.94|5.34|6.96|5.36|6.86|5.26|0
1682660700000|2023-04-28 05:45:00|6.93|5.33|6.9|5.3|6.93|5.33|6.88|5.28|0
1682661000000|2023-04-28 05:50:00|6.88|5.28|6.93|5.33|6.94|5.34|6.86|5.26|0
1682661300000|2023-04-28 05:55:00|6.94|5.34|6.93|5.33|6.94|5.34|6.88|5.28|0
1682661600000|2023-04-28 06:00:00|6.92|5.32|6.79|5.19|6.92|5.32|6.79|5.19|0
1682661900000|2023-04-28 06:05:00|6.71|5.31|6.61|5.21|6.71|5.31|6.58|5.18|0
1682662200000|2023-04-28 06:10:00|6.63|5.23|6.66|5.26|6.7|5.3|6.59|5.19|0
1682662500000|2023-04-28 06:15:00|6.65|5.25|6.66|5.26|6.66|5.26|6.61|5.21|0
1682662800000|2023-04-28 06:20:00|6.65|5.25|6.66|5.26|6.66|5.26|6.61|5.21|0
1682663100000|2023-04-28 06:25:00|6.67|5.27|6.65|5.25|6.67|5.27|6.62|5.22|0
1682663400000|2023-04-28 06:30:00|6.64|5.24|6.54|5.14|6.64|5.24|6.46|5.06|0
1682663700000|2023-04-28 06:35:00|6.55|5.15|6.59|5.19|6.61|5.21|6.54|5.14|0
1682664000000|2023-04-28 06:40:00|6.58|5.18|6.61|5.21|6.64|5.24|6.58|5.18|0
1682664300000|2023-04-28 06:45:00|6.52|5.12|6.52|5.12|6.56|5.16|6.47|5.07|0
1682664600000|2023-04-28 06:50:00|6.53|5.13|6.53|5.13|6.54|5.14|6.51|5.11|0
1682664900000|2023-04-28 06:55:00|6.52|5.12|6.44|5.04|6.53|5.13|6.44|5.04|0
1682665200000|2023-04-28 07:00:00|6.48|5.08|6.52|5.12|6.52|5.12|6.44|5.04|0
1682665500000|2023-04-28 07:05:00|6.5|5.1|6.43|5.03|6.54|5.14|6.39|4.99|0
1682665800000|2023-04-28 07:10:00|6.42|5.02|6.35|4.95|6.5|5.1|6.35|4.95|0
1682666100000|2023-04-28 07:15:00|6.37|4.97|6.33|4.93|6.38|4.98|6.16|4.76|0
1682666400000|2023-04-28 07:20:00|6.34|4.94|6.38|4.98|6.47|5.07|6.3|4.9|0
1682666700000|2023-04-28 07:25:00|6.39|4.99|6.31|4.91|6.42|5.02|6.3|4.9|0
1682667000000|2023-04-28 07:30:00|6.32|4.92|6.35|4.95|6.36|4.96|6.28|4.88|0
1682667300000|2023-04-28 07:35:00|6.33|4.93|6.29|4.89|6.35|4.95|6.24|4.84|0
1682667600000|2023-04-28 07:40:00|6.31|4.91|6.25|4.85|6.37|4.97|6.24|4.84|0
1682667900000|2023-04-28 07:45:00|6.24|4.84|6.35|4.95|6.35|4.95|6.24|4.84|0
1682668200000|2023-04-28 07:50:00|6.34|4.94|6.38|4.98|6.42|5.02|6.34|4.94|0
1682668500000|2023-04-28 07:55:00|6.37|4.97|6.3|4.9|6.38|4.98|6.28|4.88|0
1682668800000|2023-04-28 08:00:00|6.32|4.92|6.23|4.83|6.34|4.94|6.2|4.8|0
1682669100000|2023-04-28 08:05:00|6.24|4.84|6.21|4.81|6.26|4.86|6.19|4.79|0
1682669400000|2023-04-28 08:10:00|6.22|4.82|6.2|4.8|6.25|4.85|6.18|4.78|0
1682669700000|2023-04-28 08:15:00|6.18|4.78|6.27|4.87|6.31|4.91|6.14|4.74|0
1682670000000|2023-04-28 08:20:00|6.26|4.86|6.27|4.87|6.32|4.92|6.18|4.78|0
1682670300000|2023-04-28 08:25:00|6.28|4.88|6.21|4.81|6.29|4.89|6.21|4.81|0
1682670600000|2023-04-28 08:30:00|6.2|4.8|6.22|4.82|6.26|4.86|6.17|4.77|0
1682670900000|2023-04-28 08:35:00|6.21|4.81|6.19|4.79|6.21|4.81|6.12|4.72|0
1682671200000|2023-04-28 08:40:00|6.2|4.8|6.18|4.78|6.22|4.82|6.16|4.76|0
1682671500000|2023-04-28 08:45:00|6.15|4.75|6.14|4.74|6.17|4.77|6.09|4.69|0
1682671800000|2023-04-28 08:50:00|6.15|4.75|6.11|4.71|6.17|4.77|6.09|4.69|0
1682672100000|2023-04-28 08:55:00|6.09|4.69|6.12|4.72|6.14|4.74|6.06|4.66|0
1682672400000|2023-04-28 09:00:00|6.11|4.71|6.08|4.68|6.11|4.71|6.04|4.64|0
1682672700000|2023-04-28 09:05:00|6.07|4.67|5.98|4.58|6.08|4.68|5.97|4.57|0
1682673000000|2023-04-28 09:10:00|5.97|4.57|6.02|4.62|6.03|4.63|5.97|4.57|0
1682673300000|2023-04-28 09:15:00|6.03|4.63|6.22|4.82|6.22|4.82|6.02|4.62|0
1682673600000|2023-04-28 09:20:00|6.21|4.81|6.33|4.93|6.37|4.97|6.16|4.76|0
1682673900000|2023-04-28 09:25:00|6.32|4.92|6.3|4.9|6.33|4.93|6.24|4.84|0
1682674200000|2023-04-28 09:30:00|6.29|4.89|6.31|4.91|6.33|4.93|6.25|4.85|0
1682674500000|2023-04-28 09:35:00|6.32|4.92|6.32|4.92|6.36|4.96|6.28|4.88|0
1682674800000|2023-04-28 09:40:00|6.31|4.91|6.32|4.92|6.33|4.93|6.28|4.88|0
1682675100000|2023-04-28 09:45:00|6.31|4.91|6.27|4.87|6.33|4.93|6.26|4.86|0
1682675400000|2023-04-28 09:50:00|6.26|4.86|6.27|4.87|6.32|4.92|6.22|4.82|0
1682675700000|2023-04-28 09:55:00|6.28|4.88|6.27|4.87|6.34|4.94|6.27|4.87|0
1682676000000|2023-04-28 10:00:00|6.28|4.88|6.35|4.95|6.36|4.96|6.24|4.84|0
1682676300000|2023-04-28 10:05:00|6.36|4.96|6.29|4.89|6.36|4.96|6.22|4.82|0
1682676600000|2023-04-28 10:10:00|6.31|4.91|6.34|4.94|6.37|4.97|6.28|4.88|0
1682676900000|2023-04-28 10:15:00|6.33|4.93|6.29|4.89|6.36|4.96|6.29|4.89|0
1682677200000|2023-04-28 10:20:00|6.28|4.88|6.33|4.93|6.34|4.94|6.28|4.88|0
1682677500000|2023-04-28 10:25:00|6.34|4.94|6.31|4.91|6.36|4.96|6.3|4.9|0
1682677800000|2023-04-28 10:30:00|6.3|4.9|6.25|4.85|6.31|4.91|6.2|4.8|0
1682678100000|2023-04-28 10:35:00|6.24|4.84|6.27|4.87|6.28|4.88|6.23|4.83|0
1682678400000|2023-04-28 10:40:00|6.28|4.88|6.25|4.85|6.28|4.88|6.22|4.82|0
1682678700000|2023-04-28 10:45:00|6.24|4.84|6.23|4.83|6.25|4.85|6.19|4.79|0
1682679000000|2023-04-28 10:50:00|6.22|4.82|6.2|4.8|6.25|4.85|6.19|4.79|0
1682679300000|2023-04-28 10:55:00|6.21|4.81|6.18|4.78|6.25|4.85|6.17|4.77|0
1682679600000|2023-04-28 11:00:00|6.19|4.79|6.18|4.78|6.27|4.87|6.18|4.78|0
1682679900000|2023-04-28 11:05:00|6.19|4.79|6.21|4.81|6.22|4.82|6.17|4.77|0
1682680200000|2023-04-28 11:10:00|6.22|4.82|6.24|4.84|6.26|4.86|6.2|4.8|0
1682680500000|2023-04-28 11:15:00|6.23|4.83|6.23|4.83|6.24|4.84|6.2|4.8|0
1682680800000|2023-04-28 11:20:00|6.22|4.82|6.29|4.89|6.3|4.9|6.22|4.82|0
1682681100000|2023-04-28 11:25:00|6.3|4.9|6.42|5.02|6.42|5.02|6.3|4.9|0
1682681400000|2023-04-28 11:30:00|6.41|5.01|6.38|4.98|6.44|5.04|6.38|4.98|0
1682681700000|2023-04-28 11:35:00|6.39|4.99|6.37|4.97|6.4|5|6.34|4.94|0
1682682000000|2023-04-28 11:40:00|6.38|4.98|6.38|4.98|6.4|5|6.34|4.94|0
1682682300000|2023-04-28 11:45:00|6.4|5|6.4|5|6.42|5.02|6.38|4.98|0
1682682600000|2023-04-28 11:50:00|6.41|5.01|6.26|4.86|6.43|5.03|6.26|4.86|0
1682682900000|2023-04-28 11:55:00|6.25|4.85|6.22|4.82|6.27|4.87|6.21|4.81|0
1682683200000|2023-04-28 12:00:00|6.21|4.81|6.17|4.77|6.25|4.85|6.12|4.72|0
1682683500000|2023-04-28 12:05:00|6.18|4.78|6.21|4.81|6.26|4.86|6.15|4.75|0
1682683800000|2023-04-28 12:10:00|6.22|4.82|6.31|4.91|6.32|4.92|6.21|4.81|0
1682684100000|2023-04-28 12:15:00|6.32|4.92|6.31|4.91|6.33|4.93|6.24|4.84|0
1682684400000|2023-04-28 12:20:00|6.3|4.9|6.31|4.91|6.35|4.95|6.3|4.9|0
1682684700000|2023-04-28 12:25:00|6.33|4.93|6.35|4.95|6.38|4.98|6.31|4.91|0
1682685000000|2023-04-28 12:30:00|6.34|4.94|6.29|4.89|6.54|5.14|6.12|4.72|0
1682685300000|2023-04-28 12:35:00|6.28|4.88|6.29|4.89|6.44|5.04|6.28|4.88|0
1682685600000|2023-04-28 12:40:00|6.32|4.92|6.44|5.04|6.45|5.05|6.24|4.84|0
1682685900000|2023-04-28 12:45:00|6.45|5.05|6.35|4.95|6.48|5.08|6.33|4.93|0
1682686200000|2023-04-28 12:50:00|6.34|4.94|6.58|5.18|6.58|5.18|6.3|4.9|0
1682686500000|2023-04-28 12:55:00|6.57|5.17|6.44|5.04|6.58|5.18|6.44|5.04|0
1682686800000|2023-04-28 13:00:00|6.45|5.05|6.57|5.17|6.62|5.22|6.43|5.03|0
1682687100000|2023-04-28 13:05:00|6.56|5.16|6.54|5.14|6.57|5.17|6.44|5.04|0
1682687400000|2023-04-28 13:10:00|6.56|5.16|6.75|5.35|7.04|5.64|6.46|5.06|0
1682687700000|2023-04-28 13:15:00|6.76|5.36|6.83|5.43|6.86|5.46|6.74|5.34|0
1682688000000|2023-04-28 13:20:00|6.82|5.42|6.81|5.41|6.85|5.45|6.73|5.33|0
1682688300000|2023-04-28 13:25:00|6.79|5.39|6.74|5.34|6.85|5.45|6.69|5.29|0
1682688600000|2023-04-28 13:30:00|6.77|5.37|6.53|5.13|7.09|5.69|6.53|5.13|0
1682688900000|2023-04-28 13:35:00|6.56|5.16|6.7|5.3|6.71|5.31|6.55|5.15|0
1682689200000|2023-04-28 13:40:00|6.71|5.31|6.63|5.23|6.72|5.32|6.51|5.11|0
1682689500000|2023-04-28 13:45:00|6.62|5.22|6.8|5.4|6.89|5.49|6.6|5.2|0
1682689800000|2023-04-28 13:50:00|6.78|5.38|6.91|5.51|6.92|5.52|6.77|5.37|0
1682690100000|2023-04-28 13:55:00|6.89|5.49|6.84|5.44|6.96|5.56|6.84|5.44|0
1682690400000|2023-04-28 14:00:00|6.81|5.41|7.07|5.67|7.08|5.68|6.75|5.35|0
1682690700000|2023-04-28 14:05:00|7.08|5.68|7.55|6.15|7.63|6.23|7.06|5.66|0
1682691000000|2023-04-28 14:10:00|7.54|6.14|7.66|6.26|7.75|6.35|7.51|6.11|0
1682691300000|2023-04-28 14:15:00|7.67|6.27|7.84|6.44|7.84|6.44|7.64|6.24|0
1682691600000|2023-04-28 14:20:00|7.85|6.45|7.75|6.35|7.92|6.52|7.58|6.18|0
1682691900000|2023-04-28 14:25:00|7.78|6.38|7.8|6.4|7.87|6.47|7.72|6.32|0
1682692200000|2023-04-28 14:30:00|7.83|6.43|7.72|6.32|7.87|6.47|7.54|6.14|0
1682692500000|2023-04-28 14:35:00|7.71|6.31|7.4|6|7.71|6.31|7.11|5.71|0
1682692800000|2023-04-28 14:40:00|7.38|5.98|7.44|6.04|7.5|6.1|7.2|5.8|0
1682693100000|2023-04-28 14:45:00|7.45|6.05|7.76|6.36|7.79|6.39|7.33|5.93|0
1682693400000|2023-04-28 14:50:00|7.77|6.37|7.77|6.37|7.86|6.46|7.65|6.25|0
1682693700000|2023-04-28 14:55:00|7.79|6.39|7.01|5.61|7.8|6.4|6.88|5.48|0
1682694000000|2023-04-28 15:00:00|7.03|5.63|7.11|5.71|7.18|5.78|6.5|5.1|0
1682694300000|2023-04-28 15:05:00|7.12|5.72|7.56|6.16|7.6|6.2|7.12|5.72|0
1682694600000|2023-04-28 15:10:00|7.53|6.13|7.64|6.24|7.65|6.25|7.45|6.05|0
1682694900000|2023-04-28 15:15:00|7.63|6.23|7.52|6.12|7.63|6.23|7.31|5.91|0
1682695200000|2023-04-28 15:20:00|7.54|6.14|7.46|6.06|7.54|6.14|7.41|6.01|0
1682695500000|2023-04-28 15:25:00|7.48|6.08|7.5|6.1|7.56|6.16|7.44|6.04|0
1682695800000|2023-04-28 15:30:00|7.54|6.14|7.72|6.32|7.8|6.4|7.54|6.14|0
1682696100000|2023-04-28 15:35:00|7.7|6.3|7.61|6.21|7.76|6.36|7.58|6.18|0
1682696400000|2023-04-28 15:40:00|7.59|6.19|7.72|6.32|7.77|6.37|7.53|6.13|0
1682696700000|2023-04-28 15:45:00|7.74|6.34|7.94|6.54|7.97|6.57|7.72|6.32|0
1682697000000|2023-04-28 15:50:00|7.95|6.55|7.56|6.16|7.99|6.59|7.56|6.16|0
1682697300000|2023-04-28 15:55:00|7.53|6.13|7.71|6.31|7.78|6.38|7.52|6.12|0
1682697600000|2023-04-28 16:00:00|7.72|6.32|7.67|6.27|7.79|6.39|7.6|6.2|0
1682697900000|2023-04-28 16:05:00|7.66|6.26|7.78|6.38|7.91|6.51|7.66|6.26|0
1682698200000|2023-04-28 16:10:00|7.79|6.39|7.83|6.43|7.88|6.48|7.79|6.39|0
1682698500000|2023-04-28 16:15:00|7.85|6.45|7.63|6.23|7.85|6.45|7.61|6.21|0
1682698800000|2023-04-28 16:20:00|7.64|6.24|7.71|6.31|7.76|6.36|7.52|6.12|0
1682699100000|2023-04-28 16:25:00|7.7|6.3|7.82|6.42|7.82|6.42|7.57|6.17|0
1682699400000|2023-04-28 16:30:00|7.83|6.43|7.78|6.38|7.96|6.56|7.75|6.35|0
1682699700000|2023-04-28 16:35:00|7.79|6.39|7.67|6.27|7.81|6.41|7.67|6.27|0
1682700000000|2023-04-28 16:40:00|7.65|6.25|7.85|6.45|7.87|6.47|7.61|6.21|0
1682700300000|2023-04-28 16:45:00|7.86|6.46|7.89|6.49|7.89|6.49|7.73|6.33|0
1682700600000|2023-04-28 16:50:00|7.9|6.5|7.96|6.56|7.99|6.59|7.86|6.46|0
1682700900000|2023-04-28 16:55:00|7.97|6.57|8.27|6.87|8.28|6.88|7.96|6.56|0
1682701200000|2023-04-28 17:00:00|8.25|6.85|8.15|6.75|8.27|6.87|7.96|6.56|0
1682701500000|2023-04-28 17:05:00|8.14|6.74|8.16|6.76|8.28|6.88|8.12|6.72|0
1682701800000|2023-04-28 17:10:00|8.14|6.74|8.28|6.88|8.3|6.9|8.11|6.71|0
1682702100000|2023-04-28 17:15:00|8.27|6.87|8.16|6.76|8.29|6.89|8.13|6.73|0
1682702400000|2023-04-28 17:20:00|8.15|6.75|8.19|6.79|8.21|6.81|8.13|6.73|0
1682702700000|2023-04-28 17:25:00|8.21|6.81|8.26|6.86|8.28|6.88|8.15|6.75|0
1682703000000|2023-04-28 17:30:00|8.28|6.88|8.19|6.79|8.31|6.91|8.16|6.76|0
1682703300000|2023-04-28 17:35:00|8.18|6.78|8.09|6.69|8.21|6.81|7.88|6.48|0
1682703600000|2023-04-28 17:40:00|8.1|6.7|8.07|6.67|8.18|6.78|8.05|6.65|0
1682703900000|2023-04-28 17:45:00|8.06|6.66|7.99|6.59|8.12|6.72|7.96|6.56|0
1682704200000|2023-04-28 17:50:00|7.97|6.57|7.44|6.04|8.05|6.65|7.43|6.03|0
1682704500000|2023-04-28 17:55:00|7.43|6.03|7.51|6.11|7.51|6.11|7.31|5.91|0
1682704800000|2023-04-28 18:00:00|7.5|6.1|7.77|6.37|7.79|6.39|7.5|6.1|0
1682705100000|2023-04-28 18:05:00|7.79|6.39|7.69|6.29|7.79|6.39|7.66|6.26|0
1682705400000|2023-04-28 18:10:00|7.68|6.28|7.43|6.03|7.68|6.28|7.36|5.96|0
1682705700000|2023-04-28 18:15:00|7.44|6.04|7.59|6.19|7.65|6.25|7.4|6|0
1682706000000|2023-04-28 18:20:00|7.62|6.22|7.47|6.07|7.63|6.23|7.36|5.96|0
1682706300000|2023-04-28 18:25:00|7.44|6.04|7.42|6.02|7.46|6.06|7.32|5.92|0
1682706600000|2023-04-28 18:30:00|7.43|6.03|7.39|5.99|7.47|6.07|7.3|5.9|0
1682706900000|2023-04-28 18:35:00|7.37|5.97|7.24|5.84|7.37|5.97|7.18|5.78|0
1682707200000|2023-04-28 18:40:00|7.23|5.83|7.19|5.79|7.32|5.92|7.11|5.71|0
1682707500000|2023-04-28 18:45:00|7.16|5.76|7.15|5.75|7.28|5.88|7.06|5.66|0
1682707800000|2023-04-28 18:50:00|7.16|5.76|7.22|5.82|7.31|5.91|7.11|5.71|0
1682708100000|2023-04-28 18:55:00|7.2|5.8|7.43|6.03|7.45|6.05|7.19|5.79|0
1682708400000|2023-04-28 19:00:00|7.41|6.01|7.52|6.12|7.56|6.16|7.37|5.97|0
1682708700000|2023-04-28 19:05:00|7.53|6.13|7.02|5.62|7.61|6.21|6.95|5.55|0
1682709000000|2023-04-28 19:10:00|7.04|5.64|7.1|5.7|7.14|5.74|7|5.6|0
1682709300000|2023-04-28 19:15:00|7.09|5.69|7.56|6.16|7.58|6.18|7.05|5.65|0
1682709600000|2023-04-28 19:20:00|7.54|6.14|7.31|5.91|7.56|6.16|7.23|5.83|0
1682709900000|2023-04-28 19:25:00|7.3|5.9|7.23|5.83|7.35|5.95|7.17|5.77|0
1682710200000|2023-04-28 19:30:00|7.25|5.85|7.16|5.76|7.33|5.93|7.12|5.72|0
1682710500000|2023-04-28 19:35:00|7.14|5.74|7.25|5.85|7.31|5.91|7.1|5.7|0
1682710800000|2023-04-28 19:40:00|7.26|5.86|7.41|6.01|7.42|6.02|7.22|5.82|0
1682711100000|2023-04-28 19:45:00|7.39|5.99|7.29|5.89|7.45|6.05|7.21|5.81|0
1682711400000|2023-04-28 19:50:00|7.26|5.86|7.43|6.03|7.43|6.03|7.26|5.86|0
1682711700000|2023-04-28 19:55:00|7.45|6.05|7.76|6.36|7.78|6.38|7.43|6.03|0
1682712000000|2023-04-28 20:00:00|7.72|6.32|7.66|6.26|8.02|6.62|7.66|6.26|0
1682712300000|2023-04-28 20:05:00|7.67|6.27|7.72|6.32|7.72|6.32|7.62|6.22|0
1682712600000|2023-04-28 20:10:00|7.73|6.33|7.69|6.29|7.77|6.37|7.69|6.29|0
1682901300000|2023-05-01 00:35:00|7.09|5.49|7.09|5.49|7.13|5.53|7.09|5.49|0
1682901600000|2023-05-01 00:40:00|7.1|5.5|7.26|5.66|7.31|5.71|7.09|5.49|0
1682901900000|2023-05-01 00:45:00|7.27|5.67|7.27|5.67|7.28|5.68|7.2|5.6|0
1682902200000|2023-05-01 00:50:00|7.28|5.68|7.23|5.63|7.29|5.69|7.22|5.62|0
1682902500000|2023-05-01 00:55:00|7.24|5.64|7.28|5.68|7.28|5.68|7.22|5.62|0
1682902800000|2023-05-01 01:00:00|7.29|5.69|7.28|5.68|7.31|5.71|7.27|5.67|0
1682903100000|2023-05-01 01:05:00|7.27|5.67|7.23|5.63|7.29|5.69|7.23|5.63|0
1682903400000|2023-05-01 01:10:00|7.21|5.61|7.27|5.67|7.32|5.72|7.21|5.61|0
1682903700000|2023-05-01 01:15:00|7.28|5.68|7.32|5.72|7.33|5.73|7.27|5.67|0
1682904000000|2023-05-01 01:20:00|7.31|5.71|7.25|5.65|7.31|5.71|7.23|5.63|0
1682904300000|2023-05-01 01:25:00|7.24|5.64|7.27|5.67|7.29|5.69|7.24|5.64|0
1682904600000|2023-05-01 01:30:00|7.25|5.65|7.25|5.65|7.27|5.67|7.24|5.64|0
1682904900000|2023-05-01 01:35:00|7.26|5.66|7.24|5.64|7.29|5.69|7.21|5.61|0
1682905200000|2023-05-01 01:40:00|7.25|5.65|7.21|5.61|7.25|5.65|7.2|5.6|0
1682905500000|2023-05-01 01:45:00|7.2|5.6|7.17|5.57|7.22|5.62|7.17|5.57|0
1682905800000|2023-05-01 01:50:00|7.18|5.58|7.17|5.57|7.22|5.62|7.17|5.57|0
1682906100000|2023-05-01 01:55:00|7.18|5.58|7.22|5.62|7.25|5.65|7.17|5.57|0
1682906400000|2023-05-01 02:00:00|7.24|5.64|7.22|5.62|7.25|5.65|7.22|5.62|0
1682906700000|2023-05-01 02:05:00|7.23|5.63|7.22|5.62|7.25|5.65|7.22|5.62|0
1682907000000|2023-05-01 02:10:00|7.21|5.61|7.22|5.62|7.22|5.62|7.21|5.61|0
1682907300000|2023-05-01 02:15:00|7.21|5.61|7.26|5.66|7.27|5.67|7.21|5.61|0
1682907600000|2023-05-01 02:20:00|7.25|5.65|7.25|5.65|7.26|5.66|7.22|5.62|0
1682907900000|2023-05-01 02:25:00|7.23|5.63|7.27|5.67|7.27|5.67|7.23|5.63|0
1682908200000|2023-05-01 02:30:00|7.26|5.66|7.27|5.67|7.27|5.67|7.25|5.65|0
1682908500000|2023-05-01 02:35:00|7.29|5.69|7.31|5.71|7.31|5.71|7.29|5.69|0
1682908800000|2023-05-01 02:40:00|7.33|5.73|7.31|5.71|7.34|5.74|7.3|5.7|0
1682909100000|2023-05-01 02:45:00|7.33|5.73|7.4|5.8|7.45|5.85|7.32|5.72|0
1682909400000|2023-05-01 02:50:00|7.42|5.82|7.4|5.8|7.42|5.82|7.35|5.75|0
1682909700000|2023-05-01 02:55:00|7.42|5.82|7.5|5.9|7.51|5.91|7.42|5.82|0
1682910000000|2023-05-01 03:00:00|7.48|5.88|7.47|5.87|7.48|5.88|7.46|5.86|0
1682910300000|2023-05-01 03:05:00|7.46|5.86|7.46|5.86|7.48|5.88|7.43|5.83|0
1682910600000|2023-05-01 03:10:00|7.44|5.84|7.44|5.84|7.44|5.84|7.42|5.82|0
1682910900000|2023-05-01 03:15:00|7.43|5.83|7.4|5.8|7.44|5.84|7.39|5.79|0
1682911200000|2023-05-01 03:20:00|7.43|5.83|7.43|5.83|7.46|5.86|7.4|5.8|0
1682911500000|2023-05-01 03:25:00|7.44|5.84|7.46|5.86|7.48|5.88|7.44|5.84|0
1682911800000|2023-05-01 03:30:00|7.44|5.84|7.47|5.87|7.49|5.89|7.44|5.84|0
1682912100000|2023-05-01 03:35:00|7.48|5.88|7.56|5.96|7.58|5.98|7.45|5.85|0
1682912400000|2023-05-01 03:40:00|7.55|5.95|7.52|5.92|7.56|5.96|7.52|5.92|0
1682912700000|2023-05-01 03:45:00|7.51|5.91|7.49|5.89|7.52|5.92|7.48|5.88|0
1682913000000|2023-05-01 03:50:00|7.5|5.9|7.52|5.92|7.52|5.92|7.48|5.88|0
1682913300000|2023-05-01 03:55:00|7.51|5.91|7.48|5.88|7.51|5.91|7.47|5.87|0
1682913600000|2023-05-01 04:00:00|7.49|5.89|7.45|5.85|7.5|5.9|7.44|5.84|0
1682913900000|2023-05-01 04:05:00|7.46|5.86|7.45|5.85|7.48|5.88|7.45|5.85|0
1682914200000|2023-05-01 04:10:00|7.44|5.84|7.49|5.89|7.49|5.89|7.44|5.84|0
1682914500000|2023-05-01 04:15:00|7.51|5.91|7.48|5.88|7.52|5.92|7.48|5.88|0
1682914800000|2023-05-01 04:20:00|7.46|5.86|7.49|5.89|7.49|5.89|7.46|5.86|0
1682915100000|2023-05-01 04:25:00|7.48|5.88|7.5|5.9|7.5|5.9|7.46|5.86|0
1682915400000|2023-05-01 04:30:00|7.49|5.89|7.48|5.88|7.5|5.9|7.46|5.86|0
1682915700000|2023-05-01 04:35:00|7.46|5.86|7.44|5.84|7.46|5.86|7.42|5.82|0
1682916000000|2023-05-01 04:40:00|7.45|5.85|7.49|5.89|7.49|5.89|7.45|5.85|0
1682916300000|2023-05-01 04:45:00|7.5|5.9|7.5|5.9|7.5|5.9|7.48|5.88|0
1682916600000|2023-05-01 04:50:00|7.49|5.89|7.48|5.88|7.49|5.89|7.46|5.86|0
1682916900000|2023-05-01 04:55:00|7.49|5.89|7.49|5.89|7.49|5.89|7.46|5.86|0
1682917200000|2023-05-01 05:00:00|7.47|5.87|7.45|5.85|7.49|5.89|7.45|5.85|0
1682917500000|2023-05-01 05:05:00|7.44|5.84|7.41|5.81|7.45|5.85|7.39|5.79|0
1682917800000|2023-05-01 05:10:00|7.42|5.82|7.44|5.84|7.45|5.85|7.39|5.79|0
1682918100000|2023-05-01 05:15:00|7.45|5.85|7.46|5.86|7.47|5.87|7.43|5.83|0
1682918400000|2023-05-01 05:20:00|7.47|5.87|7.46|5.86|7.48|5.88|7.46|5.86|0
1682918700000|2023-05-01 05:25:00|7.45|5.85|7.47|5.87|7.49|5.89|7.45|5.85|0
1682919000000|2023-05-01 05:30:00|7.46|5.86|7.46|5.86|7.47|5.87|7.45|5.85|0
1682919300000|2023-05-01 05:35:00|7.47|5.87|7.46|5.86|7.47|5.87|7.43|5.83|0
1682919600000|2023-05-01 05:40:00|7.47|5.87|7.43|5.83|7.47|5.87|7.43|5.83|0
1682919900000|2023-05-01 05:45:00|7.44|5.84|7.46|5.86|7.46|5.86|7.42|5.82|0
1682920200000|2023-05-01 05:50:00|7.45|5.85|7.55|5.95|7.59|5.99|7.45|5.85|0
1682920500000|2023-05-01 05:55:00|7.54|5.94|7.55|5.95|7.55|5.95|7.5|5.9|0
1682920800000|2023-05-01 06:00:00|7.52|5.92|7.43|5.83|7.52|5.92|7.35|5.75|0
1682921100000|2023-05-01 06:05:00|7.33|5.93|7.34|5.94|7.42|6.02|7.33|5.93|0
1682921400000|2023-05-01 06:10:00|7.36|5.96|7.37|5.97|7.38|5.98|7.34|5.94|0
1682921700000|2023-05-01 06:15:00|7.38|5.98|7.41|6.01|7.41|6.01|7.36|5.96|0
1682922000000|2023-05-01 06:20:00|7.42|6.02|7.38|5.98|7.42|6.02|7.37|5.97|0
1682922300000|2023-05-01 06:25:00|7.39|5.99|7.46|6.06|7.46|6.06|7.39|5.99|0
1682922600000|2023-05-01 06:30:00|7.45|6.05|7.46|6.06|7.48|6.08|7.41|6.01|0
1682922900000|2023-05-01 06:35:00|7.48|6.08|7.43|6.03|7.48|6.08|7.42|6.02|0
1682923200000|2023-05-01 06:40:00|7.44|6.04|7.53|6.13|7.57|6.17|7.43|6.03|0
1682923500000|2023-05-01 06:45:00|7.52|6.12|7.54|6.14|7.54|6.14|7.5|6.1|0
1682923800000|2023-05-01 06:50:00|7.53|6.13|7.53|6.13|7.54|6.14|7.52|6.12|0
1682924100000|2023-05-01 06:55:00|7.52|6.12|7.55|6.15|7.56|6.16|7.52|6.12|0
1682924400000|2023-05-01 07:00:00|7.56|6.16|7.5|6.1|7.56|6.16|7.47|6.07|0
1682924700000|2023-05-01 07:05:00|7.49|6.09|7.51|6.11|7.53|6.13|7.49|6.09|0
1682925000000|2023-05-01 07:10:00|7.52|6.12|7.53|6.13|7.54|6.14|7.5|6.1|0
1682925300000|2023-05-01 07:15:00|7.52|6.12|7.55|6.15|7.55|6.15|7.51|6.11|0
1682925600000|2023-05-01 07:20:00|7.57|6.17|7.5|6.1|7.57|6.17|7.47|6.07|0
1682925900000|2023-05-01 07:25:00|7.49|6.09|7.45|6.05|7.54|6.14|7.44|6.04|0
1682926200000|2023-05-01 07:30:00|7.46|6.06|7.39|5.99|7.47|6.07|7.36|5.96|0
1682926500000|2023-05-01 07:35:00|7.36|5.96|7.35|5.95|7.36|5.96|7.29|5.89|0
1682926800000|2023-05-01 07:40:00|7.34|5.94|7.35|5.95|7.35|5.95|7.32|5.92|0
1682927100000|2023-05-01 07:45:00|7.33|5.93|7.31|5.91|7.36|5.96|7.29|5.89|0
1682927400000|2023-05-01 07:50:00|7.29|5.89|7.33|5.93|7.35|5.95|7.29|5.89|0
1682927700000|2023-05-01 07:55:00|7.34|5.94|7.36|5.96|7.38|5.98|7.33|5.93|0
1682928000000|2023-05-01 08:00:00|7.35|5.95|7.31|5.91|7.36|5.96|7.29|5.89|0
1682928300000|2023-05-01 08:05:00|7.32|5.92|7.21|5.81|7.32|5.92|7.21|5.81|0
1682928600000|2023-05-01 08:10:00|7.23|5.83|7.16|5.76|7.24|5.84|7.13|5.73|0
1682928900000|2023-05-01 08:15:00|7.15|5.75|7.11|5.71|7.15|5.75|7.09|5.69|0
1682929200000|2023-05-01 08:20:00|7.09|5.69|7.16|5.76|7.17|5.77|7.09|5.69|0
1682929500000|2023-05-01 08:25:00|7.18|5.78|7.14|5.74|7.18|5.78|7.13|5.73|0
1682929800000|2023-05-01 08:30:00|7.13|5.73|7.07|5.67|7.13|5.73|7.03|5.63|0
1682930100000|2023-05-01 08:35:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1682930400000|2023-05-01 08:40:00|7.08|5.68|7.12|5.72|7.12|5.72|7.08|5.68|0
1682930700000|2023-05-01 08:45:00|7.1|5.7|7.16|5.76|7.16|5.76|7.09|5.69|0
1682931000000|2023-05-01 08:50:00|7.15|5.75|7.16|5.76|7.17|5.77|7.1|5.7|0
1682931300000|2023-05-01 08:55:00|7.14|5.74|7.12|5.72|7.16|5.76|7.1|5.7|0
1682931600000|2023-05-01 09:00:00|7.1|5.7|7.13|5.73|7.15|5.75|7.1|5.7|0
1682931900000|2023-05-01 09:05:00|7.14|5.74|7.16|5.76|7.16|5.76|7.13|5.73|0
1682932200000|2023-05-01 09:10:00|7.17|5.77|7.25|5.85|7.25|5.85|7.16|5.76|0
1682932500000|2023-05-01 09:15:00|7.24|5.84|7.31|5.91|7.31|5.91|7.23|5.83|0
1682932800000|2023-05-01 09:20:00|7.34|5.94|7.3|5.9|7.35|5.95|7.3|5.9|0
1682933100000|2023-05-01 09:25:00|7.29|5.89|7.29|5.89|7.31|5.91|7.26|5.86|0
1682933400000|2023-05-01 09:30:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1682933700000|2023-05-01 09:35:00|7.3|5.9|7.27|5.87|7.3|5.9|7.27|5.87|0
1682934000000|2023-05-01 09:40:00|7.26|5.86|7.2|5.8|7.26|5.86|7.2|5.8|0
1682934300000|2023-05-01 09:45:00|7.22|5.82|7.22|5.82|7.24|5.84|7.2|5.8|0
1682934600000|2023-05-01 09:50:00|7.21|5.81|7.24|5.84|7.24|5.84|7.2|5.8|0
1682934900000|2023-05-01 09:55:00|7.23|5.83|7.26|5.86|7.26|5.86|7.2|5.8|0
1682935200000|2023-05-01 10:00:00|7.24|5.84|7.22|5.82|7.24|5.84|7.21|5.81|0
1682935500000|2023-05-01 10:05:00|7.21|5.81|7.26|5.86|7.26|5.86|7.21|5.81|0
1682935800000|2023-05-01 10:10:00|7.27|5.87|7.27|5.87|7.31|5.91|7.26|5.86|0
1682936100000|2023-05-01 10:15:00|7.26|5.86|7.2|5.8|7.27|5.87|7.2|5.8|0
1682936400000|2023-05-01 10:20:00|7.19|5.79|7.15|5.75|7.2|5.8|7.15|5.75|0
1682936700000|2023-05-01 10:25:00|7.16|5.76|7.17|5.77|7.2|5.8|7.16|5.76|0
1682937000000|2023-05-01 10:30:00|7.16|5.76|7.12|5.72|7.17|5.77|7.11|5.71|0
1682937300000|2023-05-01 10:35:00|7.13|5.73|7.13|5.73|7.16|5.76|7.12|5.72|0
1682937600000|2023-05-01 10:40:00|7.12|5.72|7.53|6.13|7.53|6.13|7.06|5.66|0
1682937900000|2023-05-01 10:45:00|7.54|6.14|7.6|6.2|7.61|6.21|7.54|6.14|0
1682938200000|2023-05-01 10:50:00|7.58|6.18|7.57|6.17|7.61|6.21|7.56|6.16|0
1682938500000|2023-05-01 10:55:00|7.58|6.18|7.6|6.2|7.61|6.21|7.57|6.17|0
1682938800000|2023-05-01 11:00:00|7.58|6.18|7.58|6.18|7.62|6.22|7.58|6.18|0
1682939100000|2023-05-01 11:05:00|7.59|6.19|7.61|6.21|7.62|6.22|7.58|6.18|0
1682939400000|2023-05-01 11:10:00|7.6|6.2|7.5|6.1|7.6|6.2|7.5|6.1|0
1682939700000|2023-05-01 11:15:00|7.48|6.08|7.53|6.13|7.55|6.15|7.46|6.06|0
1682940000000|2023-05-01 11:20:00|7.54|6.14|7.58|6.18|7.58|6.18|7.53|6.13|0
1682940300000|2023-05-01 11:25:00|7.57|6.17|7.52|6.12|7.58|6.18|7.51|6.11|0
1682940600000|2023-05-01 11:30:00|7.51|6.11|7.52|6.12|7.54|6.14|7.5|6.1|0
1682940900000|2023-05-01 11:35:00|7.54|6.14|7.55|6.15|7.57|6.17|7.54|6.14|0
1682941200000|2023-05-01 11:40:00|7.54|6.14|7.47|6.07|7.55|6.15|7.46|6.06|0
1682941500000|2023-05-01 11:45:00|7.48|6.08|7.37|5.97|7.48|6.08|7.35|5.95|0
1682941800000|2023-05-01 11:50:00|7.36|5.96|7.37|5.97|7.41|6.01|7.36|5.96|0
1682942100000|2023-05-01 11:55:00|7.39|5.99|7.36|5.96|7.4|6|7.33|5.93|0
1682942400000|2023-05-01 12:00:00|7.37|5.97|7.29|5.89|7.37|5.97|7.28|5.88|0
1682942700000|2023-05-01 12:05:00|7.31|5.91|7.36|5.96|7.36|5.96|7.31|5.91|0
1682943000000|2023-05-01 12:10:00|7.37|5.97|7.36|5.96|7.47|6.07|7.36|5.96|0
1682943300000|2023-05-01 12:15:00|7.37|5.97|7.37|5.97|7.38|5.98|7.29|5.89|0
1682943600000|2023-05-01 12:20:00|7.36|5.96|7.38|5.98|7.4|6|7.33|5.93|0
1682943900000|2023-05-01 12:25:00|7.4|6|7.38|5.98|7.41|6.01|7.34|5.94|0
1682944200000|2023-05-01 12:30:00|7.37|5.97|7.32|5.92|7.37|5.97|7.26|5.86|0
1682944500000|2023-05-01 12:35:00|7.33|5.93|7.51|6.11|7.51|6.11|7.32|5.92|0
1682944800000|2023-05-01 12:40:00|7.49|6.09|7.53|6.13|7.56|6.16|7.49|6.09|0
1682945100000|2023-05-01 12:45:00|7.52|6.12|7.45|6.05|7.53|6.13|7.45|6.05|0
1682945400000|2023-05-01 12:50:00|7.46|6.06|7.31|5.91|7.48|6.08|7.29|5.89|0
1682945700000|2023-05-01 12:55:00|7.3|5.9|7.36|5.96|7.37|5.97|7.29|5.89|0
1682946000000|2023-05-01 13:00:00|7.35|5.95|7.27|5.87|7.35|5.95|7.24|5.84|0
1682946300000|2023-05-01 13:05:00|7.25|5.85|7.21|5.81|7.29|5.89|7.21|5.81|0
1682946600000|2023-05-01 13:10:00|7.2|5.8|7.18|5.78|7.21|5.81|7.13|5.73|0
1682946900000|2023-05-01 13:15:00|7.17|5.77|7.17|5.77|7.21|5.81|7.15|5.75|0
1682947200000|2023-05-01 13:20:00|7.19|5.79|7.12|5.72|7.2|5.8|7.08|5.68|0
1682947500000|2023-05-01 13:25:00|7.09|5.69|7.19|5.79|7.19|5.79|7.08|5.68|0
1682947800000|2023-05-01 13:30:00|7.2|5.8|7.4|6|7.43|6.03|7.2|5.8|0
1682948100000|2023-05-01 13:35:00|7.41|6.01|7.59|6.19|7.65|6.25|7.34|5.94|0
1682948400000|2023-05-01 13:40:00|7.63|6.23|7.6|6.2|7.66|6.26|7.53|6.13|0
1682948700000|2023-05-01 13:45:00|7.61|6.21|7.87|6.47|7.88|6.48|7.6|6.2|0
1682949000000|2023-05-01 13:50:00|7.88|6.48|7.78|6.38|7.93|6.53|7.76|6.36|0
1682949300000|2023-05-01 13:55:00|7.77|6.37|7.75|6.35|7.8|6.4|7.69|6.29|0
1682949600000|2023-05-01 14:00:00|7.73|6.33|7.55|6.15|7.73|6.33|7.44|6.04|0
1682949900000|2023-05-01 14:05:00|7.53|6.13|7.7|6.3|7.7|6.3|7.41|6.01|0
1682950200000|2023-05-01 14:10:00|7.75|6.35|7.68|6.28|7.8|6.4|7.57|6.17|0
1682950500000|2023-05-01 14:15:00|7.66|6.26|7.77|6.37|7.95|6.55|7.63|6.23|0
1682950800000|2023-05-01 14:20:00|7.74|6.34|7.56|6.16|7.81|6.41|7.44|6.04|0
1682951100000|2023-05-01 14:25:00|7.54|6.14|7.5|6.1|7.6|6.2|7.46|6.06|0
1682951400000|2023-05-01 14:30:00|7.52|6.12|7.38|5.98|7.63|6.23|7.34|5.94|0
1682951700000|2023-05-01 14:35:00|7.37|5.97|7.45|6.05|7.5|6.1|7.34|5.94|0
1682952000000|2023-05-01 14:40:00|7.46|6.06|7.49|6.09|7.52|6.12|7.3|5.9|0
1682952300000|2023-05-01 14:45:00|7.5|6.1|7.29|5.89|7.71|6.31|7.18|5.78|0
1682952600000|2023-05-01 14:50:00|7.3|5.9|7.23|5.83|7.3|5.9|7.14|5.74|0
1682952900000|2023-05-01 14:55:00|7.22|5.82|7.33|5.93|7.37|5.97|7.21|5.81|0
1682953200000|2023-05-01 15:00:00|7.34|5.94|7.19|5.79|7.43|6.03|7.13|5.73|0
1682953500000|2023-05-01 15:05:00|7.21|5.81|7.17|5.77|7.29|5.89|7.14|5.74|0
1682953800000|2023-05-01 15:10:00|7.15|5.75|7.04|5.64|7.21|5.81|7|5.6|0
1682954100000|2023-05-01 15:15:00|7.05|5.65|6.84|5.44|7.05|5.65|6.68|5.28|0
1682954400000|2023-05-01 15:20:00|6.83|5.43|6.68|5.28|6.97|5.57|6.68|5.28|0
1682954700000|2023-05-01 15:25:00|6.66|5.26|6.73|5.33|6.79|5.39|6.6|5.2|0
1682955000000|2023-05-01 15:30:00|6.7|5.3|6.76|5.36|6.79|5.39|6.68|5.28|0
1682955300000|2023-05-01 15:35:00|6.78|5.38|6.8|5.4|6.89|5.49|6.75|5.35|0
1682955600000|2023-05-01 15:40:00|6.81|5.41|6.85|5.45|6.87|5.47|6.69|5.29|0
1682955900000|2023-05-01 15:45:00|6.84|5.44|6.87|5.47|6.9|5.5|6.82|5.42|0
1682956200000|2023-05-01 15:50:00|6.85|5.45|6.87|5.47|6.89|5.49|6.79|5.39|0
1682956500000|2023-05-01 15:55:00|6.85|5.45|6.96|5.56|6.98|5.58|6.79|5.39|0
1682956800000|2023-05-01 16:00:00|6.94|5.54|7.1|5.7|7.11|5.71|6.94|5.54|0
1682957100000|2023-05-01 16:05:00|7.11|5.71|7.1|5.7|7.11|5.71|6.99|5.59|0
1682957400000|2023-05-01 16:10:00|7.11|5.71|7.09|5.69|7.15|5.75|7.01|5.61|0
1682957700000|2023-05-01 16:15:00|7.07|5.67|7.12|5.72|7.16|5.76|7.06|5.66|0
1682958000000|2023-05-01 16:20:00|7.14|5.74|7.16|5.76|7.19|5.79|7.12|5.72|0
1682958300000|2023-05-01 16:25:00|7.14|5.74|7.22|5.82|7.26|5.86|7.12|5.72|0
1682958600000|2023-05-01 16:30:00|7.2|5.8|7.43|6.03|7.52|6.12|7.2|5.8|0
1682958900000|2023-05-01 16:35:00|7.45|6.05|7.09|5.69|7.71|6.31|7.09|5.69|0
1682959200000|2023-05-01 16:40:00|7.06|5.66|7.78|6.38|7.88|6.48|7.03|5.63|0
1682959500000|2023-05-01 16:45:00|7.76|6.36|8.08|6.68|8.11|6.71|7.63|6.23|0
1682959800000|2023-05-01 16:50:00|8.06|6.66|8.15|6.75|8.17|6.77|8.06|6.66|0
1682960100000|2023-05-01 16:55:00|8.17|6.77|8.18|6.78|8.24|6.84|8.12|6.72|0
1682960400000|2023-05-01 17:00:00|8.17|6.77|8.11|6.71|8.26|6.86|8.08|6.68|0
1682960700000|2023-05-01 17:05:00|8.12|6.72|8.15|6.75|8.23|6.83|8.11|6.71|0
1682961000000|2023-05-01 17:10:00|8.14|6.74|8.15|6.75|8.24|6.84|8.14|6.74|0
1682961300000|2023-05-01 17:15:00|8.17|6.77|8.09|6.69|8.25|6.85|8.03|6.63|0
1682961600000|2023-05-01 17:20:00|8.08|6.68|8.16|6.76|8.19|6.79|8.05|6.65|0
1682961900000|2023-05-01 17:25:00|8.18|6.78|7.97|6.57|8.19|6.79|7.97|6.57|0
1682962200000|2023-05-01 17:30:00|7.96|6.56|8.03|6.63|8.03|6.63|7.87|6.47|0
1682962500000|2023-05-01 17:35:00|8.02|6.62|7.96|6.56|8.05|6.65|7.84|6.44|0
1682962800000|2023-05-01 17:40:00|7.97|6.57|8|6.6|8.18|6.78|7.96|6.56|0
1682963100000|2023-05-01 17:45:00|8.02|6.62|8.07|6.67|8.15|6.75|7.96|6.56|0
1682963400000|2023-05-01 17:50:00|8.06|6.66|8|6.6|8.1|6.7|7.99|6.59|0
1682963700000|2023-05-01 17:55:00|8.02|6.62|8.09|6.69|8.1|6.7|7.96|6.56|0
1682964000000|2023-05-01 18:00:00|8.07|6.67|8|6.6|8.13|6.73|7.99|6.59|0
1682964300000|2023-05-01 18:05:00|7.99|6.59|8.04|6.64|8.04|6.64|7.9|6.5|0
1682964600000|2023-05-01 18:10:00|8.06|6.66|7.91|6.51|8.06|6.66|7.9|6.5|0
1682964900000|2023-05-01 18:15:00|7.9|6.5|7.83|6.43|7.91|6.51|7.81|6.41|0
1682965200000|2023-05-01 18:20:00|7.84|6.44|7.8|6.4|7.93|6.53|7.8|6.4|0
1682965500000|2023-05-01 18:25:00|7.78|6.38|7.8|6.4|7.84|6.44|7.73|6.33|0
1682965800000|2023-05-01 18:30:00|7.78|6.38|7.31|5.91|7.81|6.41|7.29|5.89|0
1682966100000|2023-05-01 18:35:00|7.27|5.87|8.1|6.7|8.11|6.71|7.18|5.78|0
1682966400000|2023-05-01 18:40:00|8.08|6.68|8.2|6.8|8.24|6.84|7.95|6.55|0
1682966700000|2023-05-01 18:45:00|8.18|6.78|8.15|6.75|8.22|6.82|8.07|6.67|0
1682967000000|2023-05-01 18:50:00|8.17|6.77|8.19|6.79|8.21|6.81|8.05|6.65|0
1682967300000|2023-05-01 18:55:00|8.18|6.78|8.28|6.88|8.34|6.94|8.14|6.74|0
1682967600000|2023-05-01 19:00:00|8.33|6.93|8.17|6.77|8.36|6.96|8.11|6.71|0
1682967900000|2023-05-01 19:05:00|8.18|6.78|8.21|6.81|8.27|6.87|8.18|6.78|0
1682968200000|2023-05-01 19:10:00|8.22|6.82|8.18|6.78|8.28|6.88|8.15|6.75|0
1682968500000|2023-05-01 19:15:00|8.17|6.77|8.09|6.69|8.18|6.78|8.02|6.62|0
1682968800000|2023-05-01 19:20:00|8.08|6.68|8.17|6.77|8.24|6.84|8.08|6.68|0
1682969100000|2023-05-01 19:25:00|8.18|6.78|8.11|6.71|8.18|6.78|8.08|6.68|0
1682969400000|2023-05-01 19:30:00|8.09|6.69|8.08|6.68|8.2|6.8|8.03|6.63|0
1682969700000|2023-05-01 19:35:00|8.09|6.69|7.84|6.44|8.09|6.69|7.82|6.42|0
1682970000000|2023-05-01 19:40:00|7.81|6.41|7.99|6.59|8.03|6.63|7.81|6.41|0
1682970300000|2023-05-01 19:45:00|8.02|6.62|8.16|6.76|8.22|6.82|8.02|6.62|0
1682970600000|2023-05-01 19:50:00|8.18|6.78|8.1|6.7|8.22|6.82|8|6.6|0
1682970900000|2023-05-01 19:55:00|8.12|6.72|7.96|6.56|8.22|6.82|7.96|6.56|0
1682971200000|2023-05-01 20:00:00|8.02|6.62|8.1|6.7|8.16|6.76|7.97|6.57|0
1682971500000|2023-05-01 20:05:00|8.09|6.69|7.97|6.57|8.09|6.69|7.95|6.55|0
1682971800000|2023-05-01 20:10:00|7.96|6.56|7.99|6.59|7.99|6.59|7.92|6.52|0
1682972100000|2023-05-01 20:15:00|8.1|6.5|8.1|6.5|8.12|6.52|8.06|6.46|0
1682972400000|2023-05-01 20:20:00|8.09|6.49|8|6.4|8.13|6.53|7.99|6.39|0
1682972700000|2023-05-01 20:25:00|8.02|6.42|8.03|6.43|8.07|6.47|8|6.4|0
1682973000000|2023-05-01 20:30:00|8.02|6.42|7.97|6.37|8.03|6.43|7.97|6.37|0
1682973300000|2023-05-01 20:35:00|7.96|6.36|7.85|6.25|7.98|6.38|7.85|6.25|0
1682973600000|2023-05-01 20:40:00|7.83|6.23|7.84|6.24|7.9|6.3|7.83|6.23|0
1682973900000|2023-05-01 20:45:00|7.83|6.23|7.78|6.18|7.85|6.25|7.72|6.12|0
1682974200000|2023-05-01 20:50:00|7.76|6.16|7.73|6.13|7.76|6.16|7.72|6.12|0
1682974500000|2023-05-01 20:55:00|7.75|6.15|7.73|6.13|7.75|6.15|7.69|6.09|0
1682974800000|2023-05-01 21:00:00|7.74|6.14|7.75|6.15|7.76|6.16|7.74|6.14|0
1682975100000|2023-05-01 21:05:00|7.74|6.14|7.73|6.13|7.75|6.15|7.73|6.13|0
1682975400000|2023-05-01 21:10:00|7.74|6.14|7.75|6.15|7.77|6.17|7.73|6.13|0
1682975700000|2023-05-01 21:15:00|7.76|6.16|7.75|6.15|7.77|6.17|7.75|6.15|0
1682976000000|2023-05-01 21:20:00|7.74|6.14|8.05|6.45|8.05|6.45|7.74|6.14|0
1682976300000|2023-05-01 21:25:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1682976600000|2023-05-01 21:30:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1682976900000|2023-05-01 21:35:00|8.03|6.43|8.05|6.45|8.06|6.46|8.02|6.42|0
1682977200000|2023-05-01 21:40:00|8.06|6.46|8.05|6.45|8.06|6.46|8.05|6.45|0
1682977500000|2023-05-01 21:45:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1682977800000|2023-05-01 21:50:00|8.04|6.44|8.04|6.44|8.04|6.44|8.03|6.43|0
1682978100000|2023-05-01 21:55:00|8.03|6.43|8.02|6.42|8.04|6.44|8.01|6.41|0
1682978400000|2023-05-01 22:00:00|8.01|6.41|7.99|6.39|8.01|6.41|7.89|6.29|0
1682978700000|2023-05-01 22:05:00|8|6.4|7.97|6.37|8|6.4|7.95|6.35|0
1682979000000|2023-05-01 22:10:00|7.98|6.38|7.96|6.36|8|6.4|7.95|6.35|0
1682979300000|2023-05-01 22:15:00|7.97|6.37|7.97|6.37|7.97|6.37|7.95|6.35|0
1682979600000|2023-05-01 22:20:00|7.96|6.36|7.96|6.36|7.99|6.39|7.96|6.36|0
1682979900000|2023-05-01 22:25:00|7.97|6.37|8.03|6.43|8.04|6.44|7.97|6.37|0
1682980200000|2023-05-01 22:30:00|8.02|6.42|8.06|6.46|8.09|6.49|8.02|6.42|0
1682980500000|2023-05-01 22:35:00|8.09|6.49|8.07|6.47|8.09|6.49|8.07|6.47|0
1682980800000|2023-05-01 22:40:00|8.06|6.46|8.03|6.43|8.07|6.47|8.01|6.41|0
1682981100000|2023-05-01 22:45:00|8.06|6.46|7.99|6.39|8.06|6.46|7.99|6.39|0
1682981400000|2023-05-01 22:50:00|8|6.4|8.01|6.41|8.01|6.41|7.94|6.34|0
1682981700000|2023-05-01 22:55:00|8.03|6.43|8.01|6.41|8.03|6.43|8.01|6.41|0
1682982000000|2023-05-01 23:00:00|8.03|6.43|8.07|6.47|8.07|6.47|8.03|6.43|0
1682982300000|2023-05-01 23:05:00|8.08|6.48|8.08|6.48|8.08|6.48|8.08|6.48|0
1682982600000|2023-05-01 23:10:00|8.1|6.5|8.07|6.47|8.1|6.5|8.05|6.45|0
1682982900000|2023-05-01 23:15:00|8.05|6.45|8.04|6.44|8.07|6.47|8.04|6.44|0
1682983200000|2023-05-01 23:20:00|8.02|6.42|8.01|6.41|8.05|6.45|8|6.4|0
1682983500000|2023-05-01 23:25:00|8|6.4|8|6.4|8.02|6.42|7.99|6.39|0
1682983800000|2023-05-01 23:30:00|7.99|6.39|7.98|6.38|8|6.4|7.97|6.37|0
1682984100000|2023-05-01 23:35:00|7.97|6.37|8.01|6.41|8.02|6.42|7.97|6.37|0
1682984400000|2023-05-01 23:40:00|8.02|6.42|8.02|6.42|8.04|6.44|8.01|6.41|0
1682984700000|2023-05-01 23:45:00|8.01|6.41|7.99|6.39|8.04|6.44|7.99|6.39|0
1682985000000|2023-05-01 23:50:00|8|6.4|8.02|6.42|8.04|6.44|7.99|6.39|0
1682985300000|2023-05-01 23:55:00|8.01|6.41|7.99|6.39|8.04|6.44|7.99|6.39|0
1682985600000|2023-05-02 00:00:00|7.97|6.37|8.05|6.45|8.05|6.45|7.95|6.35|0
1682985900000|2023-05-02 00:05:00|8.04|6.44|8.12|6.52|8.12|6.52|8.04|6.44|0
1682986200000|2023-05-02 00:10:00|8.13|6.53|8.1|6.5|8.13|6.53|8.09|6.49|0
1682986500000|2023-05-02 00:15:00|8.09|6.49|8.03|6.43|8.09|6.49|7.99|6.39|0
1682986800000|2023-05-02 00:20:00|8.02|6.42|7.89|6.29|8.02|6.42|7.84|6.24|0
1682987100000|2023-05-02 00:25:00|7.91|6.31|7.87|6.27|7.93|6.33|7.87|6.27|0
1682987400000|2023-05-02 00:30:00|7.85|6.25|7.89|6.29|7.91|6.31|7.84|6.24|0
1682987700000|2023-05-02 00:35:00|7.88|6.28|7.88|6.28|7.93|6.33|7.88|6.28|0
1682988000000|2023-05-02 00:40:00|7.89|6.29|7.91|6.31|7.91|6.31|7.88|6.28|0
1682988300000|2023-05-02 00:45:00|7.92|6.32|7.86|6.26|7.92|6.32|7.85|6.25|0
1682988600000|2023-05-02 00:50:00|7.88|6.28|7.85|6.25|7.88|6.28|7.85|6.25|0
1682988900000|2023-05-02 00:55:00|7.86|6.26|7.89|6.29|7.89|6.29|7.85|6.25|0
1682989200000|2023-05-02 01:00:00|7.88|6.28|7.89|6.29|7.9|6.3|7.88|6.28|0
1682989500000|2023-05-02 01:05:00|7.9|6.3|7.93|6.33|7.96|6.36|7.9|6.3|0
1682989800000|2023-05-02 01:10:00|7.96|6.36|7.96|6.36|7.96|6.36|7.94|6.34|0
1682990100000|2023-05-02 01:15:00|7.97|6.37|8.04|6.44|8.06|6.46|7.96|6.36|0
1682990400000|2023-05-02 01:20:00|8.06|6.46|8.07|6.47|8.11|6.51|8.04|6.44|0
1682990700000|2023-05-02 01:25:00|8.08|6.48|8.06|6.46|8.08|6.48|8.04|6.44|0
1682991000000|2023-05-02 01:30:00|8.07|6.47|8.1|6.5|8.13|6.53|8.03|6.43|0
1682991300000|2023-05-02 01:35:00|8.09|6.49|8.21|6.61|8.24|6.64|8.09|6.49|0
1682991600000|2023-05-02 01:40:00|8.23|6.63|8.13|6.53|8.23|6.63|8.13|6.53|0
1682991900000|2023-05-02 01:45:00|8.14|6.54|8.04|6.44|8.14|6.54|8.04|6.44|0
1682992200000|2023-05-02 01:50:00|8.03|6.43|8.05|6.45|8.07|6.47|7.98|6.38|0
1682992500000|2023-05-02 01:55:00|8.04|6.44|8.08|6.48|8.1|6.5|8.04|6.44|0
1682992800000|2023-05-02 02:00:00|8.1|6.5|8.09|6.49|8.12|6.52|8.07|6.47|0
1682993100000|2023-05-02 02:05:00|8.08|6.48|7.98|6.38|8.1|6.5|7.97|6.37|0
1682993400000|2023-05-02 02:10:00|8|6.4|8.05|6.45|8.05|6.45|7.98|6.38|0
1682993700000|2023-05-02 02:15:00|8.04|6.44|8.05|6.45|8.11|6.51|8.04|6.44|0
1682994000000|2023-05-02 02:20:00|8.07|6.47|8.09|6.49|8.09|6.49|8.03|6.43|0
1682994300000|2023-05-02 02:25:00|8.08|6.48|8.06|6.46|8.11|6.51|8.06|6.46|0
1682994600000|2023-05-02 02:30:00|8.08|6.48|8.09|6.49|8.11|6.51|8.05|6.45|0
1682994900000|2023-05-02 02:35:00|8.11|6.51|8.11|6.51|8.12|6.52|8.09|6.49|0
1682995200000|2023-05-02 02:40:00|8.12|6.52|8.09|6.49|8.12|6.52|8.08|6.48|0
1682995500000|2023-05-02 02:45:00|8.11|6.51|8.12|6.52|8.12|6.52|8.09|6.49|0
1682995800000|2023-05-02 02:50:00|8.13|6.53|8.13|6.53|8.15|6.55|8.12|6.52|0
1682996100000|2023-05-02 02:55:00|8.15|6.55|8.15|6.55|8.15|6.55|8.13|6.53|0
1682996400000|2023-05-02 03:00:00|8.16|6.56|8.16|6.56|8.16|6.56|8.15|6.55|0
1682996700000|2023-05-02 03:05:00|8.15|6.55|8.2|6.6|8.22|6.62|8.15|6.55|0
1682997000000|2023-05-02 03:10:00|8.19|6.59|8.22|6.62|8.23|6.63|8.19|6.59|0
1682997300000|2023-05-02 03:15:00|8.23|6.63|8.23|6.63|8.23|6.63|8.22|6.62|0
1682997600000|2023-05-02 03:20:00|8.22|6.62|8.2|6.6|8.22|6.62|8.17|6.57|0
1682997900000|2023-05-02 03:25:00|8.19|6.59|8.19|6.59|8.2|6.6|8.17|6.57|0
1682998200000|2023-05-02 03:30:00|8.17|6.57|8.19|6.59|8.19|6.59|8.16|6.56|0
1682998500000|2023-05-02 03:35:00|8.2|6.6|8.23|6.63|8.23|6.63|8.2|6.6|0
1682998800000|2023-05-02 03:40:00|8.24|6.64|8.2|6.6|8.24|6.64|8.2|6.6|0
1682999100000|2023-05-02 03:45:00|8.21|6.61|8.21|6.61|8.21|6.61|8.19|6.59|0
1682999400000|2023-05-02 03:50:00|8.23|6.63|8.23|6.63|8.26|6.66|8.23|6.63|0
1682999700000|2023-05-02 03:55:00|8.24|6.64|8.26|6.66|8.26|6.66|8.23|6.63|0
1683000000000|2023-05-02 04:00:00|8.27|6.67|8.26|6.66|8.27|6.67|8.24|6.64|0
1683000300000|2023-05-02 04:05:00|8.24|6.64|8.27|6.67|8.27|6.67|8.24|6.64|0
1683000600000|2023-05-02 04:10:00|8.28|6.68|8.31|6.71|8.31|6.71|8.28|6.68|0
1683000900000|2023-05-02 04:15:00|8.33|6.73|8.26|6.66|8.33|6.73|8.26|6.66|0
1683001200000|2023-05-02 04:20:00|8.25|6.65|8.23|6.63|8.25|6.65|8.2|6.6|0
1683001500000|2023-05-02 04:25:00|8.24|6.64|8.24|6.64|8.24|6.64|8.21|6.61|0
1683001800000|2023-05-02 04:30:00|8.25|6.65|8.25|6.65|8.25|6.65|8.17|6.57|0
1683002100000|2023-05-02 04:35:00|8.27|6.67|8.31|6.71|8.31|6.71|8.24|6.64|0
1683002400000|2023-05-02 04:40:00|8.3|6.7|8.27|6.67|8.3|6.7|8.25|6.65|0
1683002700000|2023-05-02 04:45:00|8.25|6.65|8.28|6.68|8.3|6.7|8.25|6.65|0
1683003000000|2023-05-02 04:50:00|8.27|6.67|8.27|6.67|8.28|6.68|8.25|6.65|0
1683003300000|2023-05-02 04:55:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1683003600000|2023-05-02 05:00:00|8.24|6.64|8.27|6.67|8.28|6.68|8.22|6.62|0
1683003900000|2023-05-02 05:05:00|8.25|6.65|8.35|6.75|8.37|6.77|8.25|6.65|0
1683004200000|2023-05-02 05:10:00|8.37|6.77|8.32|6.72|8.37|6.77|8.29|6.69|0
1683004500000|2023-05-02 05:15:00|8.34|6.74|8.34|6.74|8.35|6.75|8.32|6.72|0
1683004800000|2023-05-02 05:20:00|8.35|6.75|8.34|6.74|8.37|6.77|8.32|6.72|0
1683005100000|2023-05-02 05:25:00|8.32|6.72|8.37|6.77|8.37|6.77|8.32|6.72|0
1683005400000|2023-05-02 05:30:00|8.38|6.78|8.38|6.78|8.39|6.79|8.36|6.76|0
1683005700000|2023-05-02 05:35:00|8.39|6.79|8.41|6.81|8.42|6.82|8.38|6.78|0
1683006000000|2023-05-02 05:40:00|8.42|6.82|8.38|6.78|8.44|6.84|8.36|6.76|0
1683006300000|2023-05-02 05:45:00|8.36|6.76|8.36|6.76|8.39|6.79|8.35|6.75|0
1683006600000|2023-05-02 05:50:00|8.38|6.78|8.32|6.72|8.38|6.78|8.3|6.7|0
1683006900000|2023-05-02 05:55:00|8.33|6.73|8.29|6.69|8.33|6.73|8.29|6.69|0
1683007200000|2023-05-02 06:00:00|8.27|6.67|8.32|6.72|8.32|6.72|8.23|6.63|0
1683007500000|2023-05-02 06:05:00|8.2|6.8|8.12|6.72|8.2|6.8|8.1|6.7|0
1683007800000|2023-05-02 06:10:00|8.1|6.7|8.07|6.67|8.12|6.72|8.06|6.66|0
1683008100000|2023-05-02 06:15:00|8.09|6.69|8.1|6.7|8.14|6.74|8.09|6.69|0
1683008400000|2023-05-02 06:20:00|8.12|6.72|8.2|6.8|8.2|6.8|8.12|6.72|0
1683008700000|2023-05-02 06:25:00|8.22|6.82|8.16|6.76|8.22|6.82|8.16|6.76|0
1683009000000|2023-05-02 06:30:00|8.17|6.77|8.22|6.82|8.22|6.82|8.17|6.77|0
1683009300000|2023-05-02 06:35:00|8.23|6.83|8.24|6.84|8.24|6.84|8.21|6.81|0
1683009600000|2023-05-02 06:40:00|8.26|6.86|8.33|6.93|8.35|6.95|8.24|6.84|0
1683009900000|2023-05-02 06:45:00|8.32|6.92|7.32|5.92|8.35|6.95|7.31|5.91|0
1683010200000|2023-05-02 06:50:00|7.31|5.91|7.31|5.91|7.33|5.93|7.29|5.89|0
1683010500000|2023-05-02 06:55:00|7.32|5.92|7.33|5.93|7.39|5.99|7.31|5.91|0
1683010800000|2023-05-02 07:00:00|7.32|5.92|7.4|6|7.41|6.01|7.24|5.84|0
1683011100000|2023-05-02 07:05:00|7.41|6.01|7.45|6.05|7.54|6.14|7.39|5.99|0
1683011400000|2023-05-02 07:10:00|7.47|6.07|7.39|5.99|7.51|6.11|7.33|5.93|0
1683011700000|2023-05-02 07:15:00|7.41|6.01|7.28|5.88|7.43|6.03|7.28|5.88|0
1683012000000|2023-05-02 07:20:00|7.29|5.89|7.19|5.79|7.31|5.91|7.15|5.75|0
1683012300000|2023-05-02 07:25:00|7.16|5.76|7.19|5.79|7.25|5.85|7.11|5.71|0
1683012600000|2023-05-02 07:30:00|7.17|5.77|7.15|5.75|7.22|5.82|7.11|5.71|0
1683012900000|2023-05-02 07:35:00|7.16|5.76|7.17|5.77|7.18|5.78|7.08|5.68|0
1683013200000|2023-05-02 07:40:00|7.16|5.76|7.12|5.72|7.18|5.78|7.12|5.72|0
1683013500000|2023-05-02 07:45:00|7.13|5.73|7.12|5.72|7.18|5.78|7.11|5.71|0
1683013800000|2023-05-02 07:50:00|7.11|5.71|7.04|5.64|7.16|5.76|7.03|5.63|0
1683014100000|2023-05-02 07:55:00|7.03|5.63|7.03|5.63|7.07|5.67|7.01|5.61|0
1683014400000|2023-05-02 08:00:00|7.04|5.64|6.89|5.49|7.04|5.64|6.87|5.47|0
1683014700000|2023-05-02 08:05:00|6.87|5.47|6.94|5.54|6.97|5.57|6.86|5.46|0
1683015000000|2023-05-02 08:10:00|6.93|5.53|7.2|5.8|7.56|6.16|6.91|5.51|0
1683015300000|2023-05-02 08:15:00|7.19|5.79|7.23|5.83|7.24|5.84|7.16|5.76|0
1683015600000|2023-05-02 08:20:00|7.22|5.82|7.11|5.71|7.26|5.86|7.09|5.69|0
1683015900000|2023-05-02 08:25:00|7.1|5.7|7.16|5.76|7.18|5.78|7.1|5.7|0
1683016200000|2023-05-02 08:30:00|7.18|5.78|7.18|5.78|7.2|5.8|7.16|5.76|0
1683016500000|2023-05-02 08:35:00|7.16|5.76|7.16|5.76|7.16|5.76|7.08|5.68|0
1683016800000|2023-05-02 08:40:00|7.15|5.75|7.19|5.79|7.24|5.84|7.15|5.75|0
1683017100000|2023-05-02 08:45:00|7.2|5.8|7.23|5.83|7.23|5.83|7.19|5.79|0
1683017400000|2023-05-02 08:50:00|7.22|5.82|7.1|5.7|7.23|5.83|7.1|5.7|0
1683017700000|2023-05-02 08:55:00|7.08|5.68|7.11|5.71|7.15|5.75|7.08|5.68|0
1683018000000|2023-05-02 09:00:00|7.1|5.7|7.19|5.79|7.2|5.8|7.1|5.7|0
1683018300000|2023-05-02 09:05:00|7.17|5.77|7.11|5.71|7.19|5.79|7.07|5.67|0
1683018600000|2023-05-02 09:10:00|7.12|5.72|7.02|5.62|7.15|5.75|7.02|5.62|0
1683018900000|2023-05-02 09:15:00|7.03|5.63|7.13|5.73|7.13|5.73|7.03|5.63|0
1683019200000|2023-05-02 09:20:00|7.15|5.75|7.09|5.69|7.16|5.76|7.08|5.68|0
1683019500000|2023-05-02 09:25:00|7.1|5.7|7.09|5.69|7.13|5.73|7.07|5.67|0
1683019800000|2023-05-02 09:30:00|7.08|5.68|7.07|5.67|7.12|5.72|7.04|5.64|0
1683020100000|2023-05-02 09:35:00|7.08|5.68|7.21|5.81|7.22|5.82|7.08|5.68|0
1683020400000|2023-05-02 09:40:00|7.22|5.82|7.28|5.88|7.3|5.9|7.2|5.8|0
1683020700000|2023-05-02 09:45:00|7.3|5.9|7.26|5.86|7.32|5.92|7.26|5.86|0
1683021000000|2023-05-02 09:50:00|7.27|5.87|7.23|5.83|7.27|5.87|7.22|5.82|0
1683021300000|2023-05-02 09:55:00|7.22|5.82|7.14|5.74|7.23|5.83|7.14|5.74|0
1683021600000|2023-05-02 10:00:00|7.13|5.73|6.99|5.59|7.13|5.73|6.97|5.57|0
1683021900000|2023-05-02 10:05:00|7|5.6|7.04|5.64|7.06|5.66|6.97|5.57|0
1683022200000|2023-05-02 10:10:00|7.01|5.61|7.04|5.64|7.08|5.68|6.94|5.54|0
1683022500000|2023-05-02 10:15:00|7.03|5.63|7.04|5.64|7.06|5.66|7.01|5.61|0
1683022800000|2023-05-02 10:20:00|7.05|5.65|7.06|5.66|7.08|5.68|7.01|5.61|0
1683023100000|2023-05-02 10:25:00|7.08|5.68|7.09|5.69|7.09|5.69|7.04|5.64|0
1683023400000|2023-05-02 10:30:00|7.08|5.68|7.05|5.65|7.08|5.68|7.02|5.62|0
1683023700000|2023-05-02 10:35:00|7.06|5.66|7.07|5.67|7.1|5.7|7.06|5.66|0
1683024000000|2023-05-02 10:40:00|7.09|5.69|7.02|5.62|7.09|5.69|7.02|5.62|0
1683024300000|2023-05-02 10:45:00|7.01|5.61|7.16|5.76|7.16|5.76|7.01|5.61|0
1683024600000|2023-05-02 10:50:00|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1683024900000|2023-05-02 10:55:00|7.15|5.75|7.13|5.73|7.16|5.76|7.11|5.71|0
1683025200000|2023-05-02 11:00:00|7.14|5.74|7.11|5.71|7.16|5.76|7.1|5.7|0
1683025500000|2023-05-02 11:05:00|7.12|5.72|7.2|5.8|7.2|5.8|7.1|5.7|0
1683025800000|2023-05-02 11:10:00|7.19|5.79|7.22|5.82|7.22|5.82|7.15|5.75|0
1683026100000|2023-05-02 11:15:00|7.23|5.83|7.24|5.84|7.27|5.87|7.21|5.81|0
1683026400000|2023-05-02 11:20:00|7.25|5.85|7.21|5.81|7.28|5.88|7.21|5.81|0
1683026700000|2023-05-02 11:25:00|7.19|5.79|7.12|5.72|7.19|5.79|7.12|5.72|0
1683027000000|2023-05-02 11:30:00|7.11|5.71|7.1|5.7|7.16|5.76|7.08|5.68|0
1683027300000|2023-05-02 11:35:00|7.11|5.71|7.1|5.7|7.15|5.75|7.08|5.68|0
1683027600000|2023-05-02 11:40:00|7.11|5.71|7.15|5.75|7.16|5.76|7.1|5.7|0
1683027900000|2023-05-02 11:45:00|7.13|5.73|7.04|5.64|7.16|5.76|7.04|5.64|0
1683028200000|2023-05-02 11:50:00|7.06|5.66|7.06|5.66|7.08|5.68|7.03|5.63|0
1683028500000|2023-05-02 11:55:00|7.07|5.67|7.11|5.71|7.13|5.73|7.07|5.67|0
1683028800000|2023-05-02 12:00:00|7.09|5.69|7.03|5.63|7.09|5.69|6.98|5.58|0
1683029100000|2023-05-02 12:05:00|7.02|5.62|7.04|5.64|7.05|5.65|7|5.6|0
1683029400000|2023-05-02 12:10:00|7.05|5.65|7|5.6|7.05|5.65|6.99|5.59|0
1683029700000|2023-05-02 12:15:00|7.02|5.62|6.98|5.58|7.02|5.62|6.95|5.55|0
1683030000000|2023-05-02 12:20:00|6.99|5.59|6.94|5.54|7|5.6|6.93|5.53|0
1683030300000|2023-05-02 12:25:00|6.93|5.53|6.94|5.54|6.98|5.58|6.93|5.53|0
1683030600000|2023-05-02 12:30:00|6.93|5.53|7|5.6|7.03|5.63|6.85|5.45|0
1683030900000|2023-05-02 12:35:00|6.99|5.59|6.99|5.59|7.05|5.65|6.98|5.58|0
1683031200000|2023-05-02 12:40:00|6.98|5.58|7.06|5.66|7.08|5.68|6.96|5.56|0
1683031500000|2023-05-02 12:45:00|7.05|5.65|6.97|5.57|7.05|5.65|6.96|5.56|0
1683031800000|2023-05-02 12:50:00|6.96|5.56|7.35|5.95|7.66|6.26|5.88|4.48|0
1683032100000|2023-05-02 12:55:00|7.37|5.97|7.29|5.89|7.42|6.02|7.29|5.89|0
1683032400000|2023-05-02 13:00:00|7.3|5.9|7.3|5.9|7.37|5.97|7.27|5.87|0
1683032700000|2023-05-02 13:05:00|7.29|5.89|7.22|5.82|7.29|5.89|7.21|5.81|0
1683033000000|2023-05-02 13:10:00|7.23|5.83|7.21|5.81|7.25|5.85|7.19|5.79|0
1683033300000|2023-05-02 13:15:00|7.17|5.77|7.28|5.88|7.3|5.9|7.17|5.77|0
1683033600000|2023-05-02 13:20:00|7.29|5.89|7.27|5.87|7.3|5.9|7.26|5.86|0
1683033900000|2023-05-02 13:25:00|7.26|5.86|7.31|5.91|7.31|5.91|7.23|5.83|0
1683034200000|2023-05-02 13:30:00|7.32|5.92|7.35|5.95|7.35|5.95|6.94|5.54|0
1683034500000|2023-05-02 13:35:00|7.38|5.98|7.26|5.86|7.39|5.99|7.12|5.72|0
1683034800000|2023-05-02 13:40:00|7.27|5.87|7.22|5.82|7.32|5.92|7.13|5.73|0
1683035100000|2023-05-02 13:45:00|7.19|5.79|7.34|5.94|7.48|6.08|7.19|5.79|0
1683035400000|2023-05-02 13:50:00|7.32|5.92|7.29|5.89|7.38|5.98|7.25|5.85|0
1683035700000|2023-05-02 13:55:00|7.28|5.88|7.25|5.85|7.3|5.9|7.16|5.76|0
1683036000000|2023-05-02 14:00:00|7.28|5.88|6.98|5.58|7.37|5.97|6.97|5.57|0
1683036300000|2023-05-02 14:05:00|6.97|5.57|6.7|5.3|6.97|5.57|6.66|5.26|0
1683036600000|2023-05-02 14:10:00|6.74|5.34|6.73|5.33|6.88|5.48|6.39|4.99|0
1683036900000|2023-05-02 14:15:00|6.72|5.32|7.14|5.74|7.66|6.26|6.69|5.29|0
1683037200000|2023-05-02 14:20:00|7.16|5.76|6.95|5.55|7.18|5.78|6.68|5.28|0
1683037500000|2023-05-02 14:25:00|6.94|5.54|7.2|5.8|7.39|5.99|6.94|5.54|0
1683037800000|2023-05-02 14:30:00|7.23|5.83|7.26|5.86|7.48|6.08|6.89|5.49|0
1683038100000|2023-05-02 14:35:00|7.25|5.85|7.15|5.75|7.5|6.1|7.03|5.63|0
1683038400000|2023-05-02 14:40:00|7.18|5.78|7.15|5.75|7.31|5.91|7.14|5.74|0
1683038700000|2023-05-02 14:45:00|7.18|5.78|7.05|5.65|7.24|5.84|6.89|5.49|0
1683039000000|2023-05-02 14:50:00|7.04|5.64|6.9|5.5|7.16|5.76|6.74|5.34|0
1683039300000|2023-05-02 14:55:00|6.91|5.51|6.76|5.36|6.96|5.56|6.73|5.33|0
1683039600000|2023-05-02 15:00:00|6.77|5.37|7.41|6.01|7.46|6.06|6.67|5.27|0
1683039900000|2023-05-02 15:05:00|7.1|5.7|7.11|5.71|7.18|5.78|6.96|5.56|0
1683040200000|2023-05-02 15:10:00|7.16|5.76|6.97|5.57|7.22|5.82|6.92|5.52|0
1683040500000|2023-05-02 15:15:00|6.99|5.59|6.68|5.28|7.11|5.71|6.68|5.28|0
1683040800000|2023-05-02 15:20:00|6.74|5.34|6.67|5.27|6.78|5.38|6.53|5.13|0
1683041100000|2023-05-02 15:25:00|6.68|5.28|6.67|5.27|6.71|5.31|6.54|5.14|0
1683041400000|2023-05-02 15:30:00|6.65|5.25|6.61|5.21|6.72|5.32|6.41|5.01|0
1683041700000|2023-05-02 15:35:00|6.62|5.22|6.76|5.36|6.82|5.42|6.57|5.17|0
1683042000000|2023-05-02 15:40:00|6.79|5.39|6.98|5.58|7.02|5.62|6.77|5.37|0
1683042300000|2023-05-02 15:45:00|6.99|5.59|6.59|5.19|7.12|5.72|6.5|5.1|0
1683042600000|2023-05-02 15:50:00|6.57|5.17|6.35|4.95|6.6|5.2|6.15|4.75|0
1683042900000|2023-05-02 15:55:00|6.34|4.94|6.33|4.93|6.41|5.01|6.26|4.86|0
1683043200000|2023-05-02 16:00:00|6.38|4.98|6.56|5.16|6.58|5.18|6.24|4.84|0
1683043500000|2023-05-02 16:05:00|6.55|5.15|6.62|5.22|6.69|5.29|6.48|5.08|0
1683043800000|2023-05-02 16:10:00|6.6|5.2|6.72|5.32|6.72|5.32|6.48|5.08|0
1683044100000|2023-05-02 16:15:00|6.7|5.3|6.68|5.28|6.74|5.34|6.53|5.13|0
1683044400000|2023-05-02 16:20:00|6.67|5.27|6.72|5.32|6.73|5.33|6.53|5.13|0
1683044700000|2023-05-02 16:25:00|6.73|5.33|6.84|5.44|6.87|5.47|6.69|5.29|0
1683045000000|2023-05-02 16:30:00|6.82|5.42|6.78|5.38|6.87|5.47|6.77|5.37|0
1683045300000|2023-05-02 16:35:00|6.76|5.36|6.62|5.22|7.01|5.61|6.56|5.16|0
1683045600000|2023-05-02 16:40:00|6.63|5.23|6.65|5.25|6.69|5.29|6.58|5.18|0
1683045900000|2023-05-02 16:45:00|6.66|5.26|6.62|5.22|6.7|5.3|6.6|5.2|0
1683046200000|2023-05-02 16:50:00|6.63|5.23|6.76|5.36|6.84|5.44|6.63|5.23|0
1683046500000|2023-05-02 16:55:00|6.73|5.33|6.78|5.38|6.79|5.39|6.61|5.21|0
1683046800000|2023-05-02 17:00:00|6.76|5.36|6.83|5.43|6.86|5.46|6.68|5.28|0
1683047100000|2023-05-02 17:05:00|6.84|5.44|6.84|5.44|6.93|5.53|6.83|5.43|0
1683047400000|2023-05-02 17:10:00|6.85|5.45|6.81|5.41|6.93|5.53|6.8|5.4|0
1683047700000|2023-05-02 17:15:00|6.83|5.43|6.66|5.26|6.96|5.56|6.61|5.21|0
1683048000000|2023-05-02 17:20:00|6.67|5.27|6.75|5.35|6.75|5.35|6.62|5.22|0
1683048300000|2023-05-02 17:25:00|6.76|5.36|6.25|4.85|6.84|5.44|5.98|4.58|0
1683048600000|2023-05-02 17:30:00|6.26|4.86|6.23|4.83|6.34|4.94|6.18|4.78|0
1683048900000|2023-05-02 17:35:00|6.24|4.84|6.35|4.95|6.37|4.97|6.24|4.84|0
1683049200000|2023-05-02 17:40:00|6.36|4.96|6.36|4.96|6.39|4.99|6.33|4.93|0
1683049500000|2023-05-02 17:45:00|6.37|4.97|6.51|5.11|6.52|5.12|6.37|4.97|0
1683049800000|2023-05-02 17:50:00|6.5|5.1|6.64|5.24|6.73|5.33|6.5|5.1|0
1683050100000|2023-05-02 17:55:00|6.65|5.25|6.51|5.11|6.67|5.27|6.47|5.07|0
1683050400000|2023-05-02 18:00:00|6.53|5.13|6.6|5.2|6.63|5.23|6.24|4.84|0
1683050700000|2023-05-02 18:05:00|6.61|5.21|6.59|5.19|6.68|5.28|6.56|5.16|0
1683051000000|2023-05-02 18:10:00|6.6|5.2|6.32|4.92|6.65|5.25|6.28|4.88|0
1683051300000|2023-05-02 18:15:00|6.33|4.93|6.51|5.11|6.54|5.14|6.3|4.9|0
1683051600000|2023-05-02 18:20:00|6.52|5.12|6.38|4.98|6.56|5.16|6.37|4.97|0
1683051900000|2023-05-02 18:25:00|6.4|5|6.46|5.06|6.51|5.11|6.35|4.95|0
1683052200000|2023-05-02 18:30:00|6.47|5.07|6.45|5.05|6.53|5.13|6.39|4.99|0
1683052500000|2023-05-02 18:35:00|6.46|5.06|6.61|5.21|6.66|5.26|6.46|5.06|0
1683052800000|2023-05-02 18:40:00|6.62|5.22|6.59|5.19|6.63|5.23|6.44|5.04|0
1683053100000|2023-05-02 18:45:00|6.6|5.2|6.78|5.38|6.81|5.41|6.6|5.2|0
1683053400000|2023-05-02 18:50:00|6.79|5.39|6.85|5.45|6.92|5.52|6.74|5.34|0
1683053700000|2023-05-02 18:55:00|6.84|5.44|6.87|5.47|6.91|5.51|6.81|5.41|0
1683054000000|2023-05-02 19:00:00|6.88|5.48|6.75|5.35|6.94|5.54|6.67|5.27|0
1683054300000|2023-05-02 19:05:00|6.79|5.39|6.88|5.48|6.88|5.48|6.72|5.32|0
1683054600000|2023-05-02 19:10:00|6.91|5.51|7.07|5.67|7.13|5.73|6.91|5.51|0
1683054900000|2023-05-02 19:15:00|7.06|5.66|6.91|5.51|7.13|5.73|6.77|5.37|0
1683055200000|2023-05-02 19:20:00|6.92|5.52|6.93|5.53|7.04|5.64|6.87|5.47|0
1683055500000|2023-05-02 19:25:00|6.94|5.54|6.59|5.19|6.99|5.59|6.46|5.06|0
1683055800000|2023-05-02 19:30:00|6.58|5.18|6.36|4.96|6.58|5.18|6.32|4.92|0
1683056100000|2023-05-02 19:35:00|6.34|4.94|6.43|5.03|6.47|5.07|6.28|4.88|0
1683056400000|2023-05-02 19:40:00|6.41|5.01|6.4|5|6.48|5.08|6.33|4.93|0
1683056700000|2023-05-02 19:45:00|6.37|4.97|6.25|4.85|6.37|4.97|6.19|4.79|0
1683057000000|2023-05-02 19:50:00|6.2|4.8|6.52|5.12|6.58|5.18|6.2|4.8|0
1683057300000|2023-05-02 19:55:00|6.51|5.11|6.3|4.9|6.53|5.13|6.3|4.9|0
1683057600000|2023-05-02 20:00:00|6.35|4.95|6.41|5.01|6.46|5.06|6.35|4.95|0
1683057900000|2023-05-02 20:05:00|6.43|5.03|6.39|4.99|6.43|5.03|6.39|4.99|0
1683058200000|2023-05-02 20:10:00|6.38|4.98|6.35|4.95|6.39|4.99|6.35|4.95|0
1683058500000|2023-05-02 20:15:00|6.45|4.85|6.47|4.87|6.48|4.88|6.43|4.83|0
1683058800000|2023-05-02 20:20:00|6.46|4.86|6.45|4.85|6.46|4.86|6.43|4.83|0
1683059100000|2023-05-02 20:25:00|6.44|4.84|6.45|4.85|6.45|4.85|6.41|4.81|0
1683059400000|2023-05-02 20:30:00|6.46|4.86|6.4|4.8|6.47|4.87|6.4|4.8|0
1683059700000|2023-05-02 20:35:00|6.39|4.79|6.44|4.84|6.46|4.86|6.39|4.79|0
1683060000000|2023-05-02 20:40:00|6.42|4.82|6.39|4.79|6.44|4.84|6.38|4.78|0
1683060300000|2023-05-02 20:45:00|6.41|4.81|6.37|4.77|6.41|4.81|6.36|4.76|0
1683060600000|2023-05-02 20:50:00|6.36|4.76|6.36|4.76|6.39|4.79|6.36|4.76|0
1683060900000|2023-05-02 20:55:00|6.34|4.74|6.3|4.7|6.37|4.77|6.29|4.69|0
1683061200000|2023-05-02 21:00:00|6.31|4.71|6.32|4.72|6.32|4.72|6.31|4.71|0
1683061500000|2023-05-02 21:05:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1683061800000|2023-05-02 21:10:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1683062100000|2023-05-02 21:15:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1683062400000|2023-05-02 21:20:00|6.29|4.69|6.27|4.67|6.29|4.69|6.25|4.65|0
1683062700000|2023-05-02 21:25:00|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1683063000000|2023-05-02 21:30:00|6.29|4.69|6.28|4.68|6.3|4.7|6.27|4.67|0
1683063300000|2023-05-02 21:35:00|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1683063600000|2023-05-02 21:40:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1683063900000|2023-05-02 21:45:00|6.29|4.69|6.26|4.66|6.29|4.69|6.26|4.66|0
1683064200000|2023-05-02 21:50:00|6.28|4.68|6.29|4.69|6.29|4.69|6.27|4.67|0
1683064500000|2023-05-02 21:55:00|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1683064800000|2023-05-02 22:00:00|6.28|4.68|6.29|4.69|6.32|4.72|6.26|4.66|0
1683065100000|2023-05-02 22:05:00|6.28|4.68|6.31|4.71|6.31|4.71|6.26|4.66|0
1683065400000|2023-05-02 22:10:00|6.32|4.72|6.34|4.74|6.37|4.77|6.32|4.72|0
1683065700000|2023-05-02 22:15:00|6.35|4.75|6.33|4.73|6.35|4.75|6.28|4.68|0
1683066000000|2023-05-02 22:20:00|6.32|4.72|6.3|4.7|6.34|4.74|6.29|4.69|0
1683066300000|2023-05-02 22:25:00|6.32|4.72|6.34|4.74|6.35|4.75|6.27|4.67|0
1683066600000|2023-05-02 22:30:00|6.36|4.76|6.34|4.74|6.39|4.79|6.34|4.74|0
1683066900000|2023-05-02 22:35:00|6.33|4.73|6.3|4.7|6.35|4.75|6.3|4.7|0
1683067200000|2023-05-02 22:40:00|6.31|4.71|6.3|4.7|6.31|4.71|6.28|4.68|0
1683067500000|2023-05-02 22:45:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1683067800000|2023-05-02 22:50:00|6.31|4.71|6.3|4.7|6.31|4.71|6.29|4.69|0
1683068100000|2023-05-02 22:55:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1683068400000|2023-05-02 23:00:00|6.31|4.71|6.3|4.7|6.31|4.71|6.26|4.66|0
1683068700000|2023-05-02 23:05:00|6.31|4.71|6.36|4.76|6.37|4.77|6.31|4.71|0
1683069000000|2023-05-02 23:10:00|6.35|4.75|6.36|4.76|6.36|4.76|6.33|4.73|0
1683069300000|2023-05-02 23:15:00|6.35|4.75|6.38|4.78|6.38|4.78|6.35|4.75|0
1683069600000|2023-05-02 23:20:00|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1683069900000|2023-05-02 23:25:00|6.4|4.8|6.41|4.81|6.42|4.82|6.4|4.8|0
1683070200000|2023-05-02 23:30:00|6.42|4.82|6.41|4.81|6.42|4.82|6.4|4.8|0
1683070500000|2023-05-02 23:35:00|6.4|4.8|6.4|4.8|6.42|4.82|6.39|4.79|0
1683070800000|2023-05-02 23:40:00|6.39|4.79|6.42|4.82|6.43|4.83|6.39|4.79|0
1683071100000|2023-05-02 23:45:00|6.41|4.81|6.48|4.88|6.48|4.88|6.41|4.81|0
1683071400000|2023-05-02 23:50:00|6.49|4.89|6.48|4.88|6.49|4.89|6.47|4.87|0
1683071700000|2023-05-02 23:55:00|6.49|4.89|6.5|4.9|6.51|4.91|6.48|4.88|0
1683072000000|2023-05-03 00:00:00|6.51|4.91|6.47|4.87|6.52|4.92|6.44|4.84|0
1683072300000|2023-05-03 00:05:00|6.48|4.88|6.48|4.88|6.5|4.9|6.46|4.86|0
1683072600000|2023-05-03 00:10:00|6.46|4.86|6.45|4.85|6.48|4.88|6.4|4.8|0
1683072900000|2023-05-03 00:15:00|6.44|4.84|6.51|4.91|6.52|4.92|6.42|4.82|0
1683073200000|2023-05-03 00:20:00|6.52|4.92|6.51|4.91|6.54|4.94|6.47|4.87|0
1683073500000|2023-05-03 00:25:00|6.52|4.92|6.52|4.92|6.53|4.93|6.5|4.9|0
1683073800000|2023-05-03 00:30:00|6.53|4.93|6.6|5|6.6|5|6.52|4.92|0
1683074100000|2023-05-03 00:35:00|6.59|4.99|6.63|5.03|6.66|5.06|6.59|4.99|0
1683074400000|2023-05-03 00:40:00|6.65|5.05|6.69|5.09|6.7|5.1|6.62|5.02|0
1683074700000|2023-05-03 00:45:00|6.68|5.08|6.68|5.08|6.69|5.09|6.66|5.06|0
1683075000000|2023-05-03 00:50:00|6.67|5.07|6.66|5.06|6.67|5.07|6.63|5.03|0
1683075300000|2023-05-03 00:55:00|6.67|5.07|6.67|5.07|6.68|5.08|6.66|5.06|0
1683075600000|2023-05-03 01:00:00|6.66|5.06|6.63|5.03|6.69|5.09|6.62|5.02|0
1683075900000|2023-05-03 01:05:00|6.62|5.02|6.59|4.99|6.62|5.02|6.59|4.99|0
1683076200000|2023-05-03 01:10:00|6.62|5.02|6.63|5.03|6.63|5.03|6.6|5|0
1683076500000|2023-05-03 01:15:00|6.62|5.02|6.59|4.99|6.64|5.04|6.57|4.97|0
1683076800000|2023-05-03 01:20:00|6.58|4.98|6.61|5.01|6.62|5.02|6.56|4.96|0
1683077100000|2023-05-03 01:25:00|6.6|5|6.6|5|6.63|5.03|6.58|4.98|0
1683077400000|2023-05-03 01:30:00|6.58|4.98|6.57|4.97|6.58|4.98|6.55|4.95|0
1683077700000|2023-05-03 01:35:00|6.58|4.98|6.58|4.98|6.63|5.03|6.57|4.97|0
1683078000000|2023-05-03 01:40:00|6.61|5.01|6.61|5.01|6.62|5.02|6.61|5.01|0
1683078300000|2023-05-03 01:45:00|6.6|5|6.55|4.95|6.62|5.02|6.55|4.95|0
1683078600000|2023-05-03 01:50:00|6.56|4.96|6.51|4.91|6.56|4.96|6.51|4.91|0
1683078900000|2023-05-03 01:55:00|6.52|4.92|6.57|4.97|6.57|4.97|6.51|4.91|0
1683079200000|2023-05-03 02:00:00|6.58|4.98|6.66|5.06|6.66|5.06|6.58|4.98|0
1683079500000|2023-05-03 02:05:00|6.65|5.05|6.64|5.04|6.65|5.05|6.6|5|0
1683079800000|2023-05-03 02:10:00|6.65|5.05|6.66|5.06|6.69|5.09|6.64|5.04|0
1683080100000|2023-05-03 02:15:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1683080400000|2023-05-03 02:20:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1683080700000|2023-05-03 02:25:00|6.61|5.01|6.6|5|6.64|5.04|6.6|5|0
1683081000000|2023-05-03 02:30:00|6.61|5.01|6.63|5.03|6.63|5.03|6.6|5|0
1683081300000|2023-05-03 02:35:00|6.62|5.02|6.64|5.04|6.64|5.04|6.6|5|0
1683081600000|2023-05-03 02:40:00|6.65|5.05|6.65|5.05|6.66|5.06|6.64|5.04|0
1683081900000|2023-05-03 02:45:00|6.66|5.06|6.69|5.09|6.71|5.11|6.66|5.06|0
1683082200000|2023-05-03 02:50:00|6.68|5.08|6.67|5.07|6.71|5.11|6.66|5.06|0
1683082500000|2023-05-03 02:55:00|6.66|5.06|6.65|5.05|6.67|5.07|6.64|5.04|0
1683082800000|2023-05-03 03:00:00|6.68|5.08|6.66|5.06|6.68|5.08|6.66|5.06|0
1683083100000|2023-05-03 03:05:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1683083400000|2023-05-03 03:10:00|6.66|5.06|6.72|5.12|6.72|5.12|6.66|5.06|0
1683083700000|2023-05-03 03:15:00|6.69|5.09|6.67|5.07|6.69|5.09|6.67|5.07|0
1683084000000|2023-05-03 03:20:00|6.66|5.06|6.62|5.02|6.66|5.06|6.6|5|0
1683084300000|2023-05-03 03:25:00|6.61|5.01|6.63|5.03|6.64|5.04|6.61|5.01|0
1683084600000|2023-05-03 03:30:00|6.64|5.04|6.66|5.06|6.66|5.06|6.63|5.03|0
1683084900000|2023-05-03 03:35:00|6.64|5.04|6.67|5.07|6.67|5.07|6.63|5.03|0
1683085200000|2023-05-03 03:40:00|6.66|5.06|6.69|5.09|6.69|5.09|6.66|5.06|0
1683085500000|2023-05-03 03:45:00|6.7|5.1|6.67|5.07|6.71|5.11|6.65|5.05|0
1683085800000|2023-05-03 03:50:00|6.65|5.05|6.7|5.1|6.7|5.1|6.65|5.05|0
1683086100000|2023-05-03 03:55:00|6.69|5.09|6.7|5.1|6.71|5.11|6.69|5.09|0
1683086400000|2023-05-03 04:00:00|6.69|5.09|6.7|5.1|6.72|5.12|6.65|5.05|0
1683086700000|2023-05-03 04:05:00|6.69|5.09|6.68|5.08|6.7|5.1|6.68|5.08|0
1683087000000|2023-05-03 04:10:00|6.69|5.09|6.68|5.08|6.69|5.09|6.68|5.08|0
1683087300000|2023-05-03 04:15:00|6.69|5.09|6.69|5.09|6.7|5.1|6.68|5.08|0
1683087600000|2023-05-03 04:20:00|6.68|5.08|6.64|5.04|6.69|5.09|6.63|5.03|0
1683087900000|2023-05-03 04:25:00|6.63|5.03|6.69|5.09|6.69|5.09|6.63|5.03|0
1683088200000|2023-05-03 04:30:00|6.68|5.08|6.64|5.04|6.68|5.08|6.64|5.04|0
1683088500000|2023-05-03 04:35:00|6.65|5.05|6.64|5.04|6.65|5.05|6.64|5.04|0
1683088800000|2023-05-03 04:40:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1683089100000|2023-05-03 04:45:00|6.65|5.05|6.69|5.09|6.7|5.1|6.65|5.05|0
1683089400000|2023-05-03 04:50:00|6.68|5.08|6.67|5.07|6.7|5.1|6.67|5.07|0
1683089700000|2023-05-03 04:55:00|6.66|5.06|6.68|5.08|6.68|5.08|6.66|5.06|0
1683090000000|2023-05-03 05:00:00|6.7|5.1|6.8|5.2|6.83|5.23|6.68|5.08|0
1683090300000|2023-05-03 05:05:00|6.79|5.19|6.74|5.14|6.79|5.19|6.73|5.13|0
1683090600000|2023-05-03 05:10:00|6.73|5.13|6.79|5.19|6.79|5.19|6.73|5.13|0
1683090900000|2023-05-03 05:15:00|6.8|5.2|6.74|5.14|6.81|5.21|6.74|5.14|0
1683091200000|2023-05-03 05:20:00|6.73|5.13|6.71|5.11|6.74|5.14|6.68|5.08|0
1683091500000|2023-05-03 05:25:00|6.72|5.12|6.72|5.12|6.73|5.13|6.69|5.09|0
1683091800000|2023-05-03 05:30:00|6.73|5.13|6.67|5.07|6.74|5.14|6.66|5.06|0
1683092100000|2023-05-03 05:35:00|6.68|5.08|6.67|5.07|6.69|5.09|6.66|5.06|0
1683092400000|2023-05-03 05:40:00|6.68|5.08|6.73|5.13|6.73|5.13|6.67|5.07|0
1683092700000|2023-05-03 05:45:00|6.74|5.14|6.74|5.14|6.74|5.14|6.72|5.12|0
1683093000000|2023-05-03 05:50:00|6.76|5.16|6.77|5.17|6.79|5.19|6.75|5.15|0
1683093300000|2023-05-03 05:55:00|6.76|5.16|6.76|5.16|6.77|5.17|6.75|5.15|0
1683093600000|2023-05-03 06:00:00|6.77|5.17|6.74|5.14|6.82|5.22|6.74|5.14|0
1683093900000|2023-05-03 06:05:00|6.64|5.24|6.63|5.23|6.65|5.25|6.58|5.18|0
1683094200000|2023-05-03 06:10:00|6.64|5.24|6.68|5.28|6.71|5.31|6.63|5.23|0
1683094500000|2023-05-03 06:15:00|6.67|5.27|6.68|5.28|6.68|5.28|6.61|5.21|0
1683094800000|2023-05-03 06:20:00|6.7|5.3|6.63|5.23|6.71|5.31|6.62|5.22|0
1683095100000|2023-05-03 06:25:00|6.64|5.24|6.71|5.31|6.71|5.31|6.62|5.22|0
1683095400000|2023-05-03 06:30:00|6.72|5.32|6.68|5.28|6.72|5.32|6.66|5.26|0
1683095700000|2023-05-03 06:35:00|6.67|5.27|6.66|5.26|6.69|5.29|6.64|5.24|0
1683096000000|2023-05-03 06:40:00|6.67|5.27|6.63|5.23|6.69|5.29|6.62|5.22|0
1683096300000|2023-05-03 06:45:00|6.62|5.22|6.63|5.23|6.66|5.26|6.59|5.19|0
1683096600000|2023-05-03 06:50:00|6.64|5.24|6.69|5.29|6.73|5.33|6.63|5.23|0
1683096900000|2023-05-03 06:55:00|6.68|5.28|6.63|5.23|6.73|5.33|6.63|5.23|0
1683097200000|2023-05-03 07:00:00|6.61|5.21|6.73|5.33|6.79|5.39|6.6|5.2|0
1683097500000|2023-05-03 07:05:00|6.72|5.32|6.55|5.15|6.72|5.32|6.53|5.13|0
1683097800000|2023-05-03 07:10:00|6.54|5.14|6.57|5.17|6.61|5.21|6.54|5.14|0
1683098100000|2023-05-03 07:15:00|6.59|5.19|6.75|5.35|6.81|5.41|6.56|5.16|0
1683098400000|2023-05-03 07:20:00|6.74|5.34|6.71|5.31|6.75|5.35|6.68|5.28|0
1683098700000|2023-05-03 07:25:00|6.73|5.33|6.7|5.3|6.73|5.33|6.67|5.27|0
1683099000000|2023-05-03 07:30:00|6.68|5.28|6.71|5.31|6.71|5.31|6.64|5.24|0
1683099300000|2023-05-03 07:35:00|6.7|5.3|6.65|5.25|6.75|5.35|6.65|5.25|0
1683099600000|2023-05-03 07:40:00|6.67|5.27|6.64|5.24|6.69|5.29|6.64|5.24|0
1683099900000|2023-05-03 07:45:00|6.65|5.25|6.64|5.24|6.68|5.28|6.64|5.24|0
1683100200000|2023-05-03 07:50:00|6.63|5.23|6.52|5.12|6.66|5.26|6.52|5.12|0
1683100500000|2023-05-03 07:55:00|6.51|5.11|6.52|5.12|6.54|5.14|6.5|5.1|0
1683100800000|2023-05-03 08:00:00|6.54|5.14|6.48|5.08|6.59|5.19|6.47|5.07|0
1683101100000|2023-05-03 08:05:00|6.49|5.09|6.55|5.15|6.66|5.26|6.45|5.05|0
1683101400000|2023-05-03 08:10:00|6.56|5.16|6.46|5.06|6.59|5.19|6.46|5.06|0
1683101700000|2023-05-03 08:15:00|6.45|5.05|6.56|5.16|6.56|5.16|6.45|5.05|0
1683102000000|2023-05-03 08:20:00|6.55|5.15|6.46|5.06|6.55|5.15|6.45|5.05|0
1683102300000|2023-05-03 08:25:00|6.45|5.05|6.45|5.05|6.51|5.11|6.45|5.05|0
1683102600000|2023-05-03 08:30:00|6.49|5.09|6.5|5.1|6.53|5.13|6.46|5.06|0
1683102900000|2023-05-03 08:35:00|6.49|5.09|6.59|5.19|6.59|5.19|6.45|5.05|0
1683103200000|2023-05-03 08:40:00|6.6|5.2|6.61|5.21|6.64|5.24|6.57|5.17|0
1683103500000|2023-05-03 08:45:00|6.6|5.2|6.57|5.17|6.61|5.21|6.55|5.15|0
1683103800000|2023-05-03 08:50:00|6.55|5.15|6.54|5.14|6.59|5.19|6.52|5.12|0
1683104100000|2023-05-03 08:55:00|6.55|5.15|6.53|5.13|6.6|5.2|6.53|5.13|0
1683104400000|2023-05-03 09:00:00|6.54|5.14|6.55|5.15|6.62|5.22|6.52|5.12|0
1683104700000|2023-05-03 09:05:00|6.56|5.16|6.56|5.16|6.59|5.19|6.53|5.13|0
1683105000000|2023-05-03 09:10:00|6.58|5.18|6.62|5.22|6.63|5.23|6.55|5.15|0
1683105300000|2023-05-03 09:15:00|6.61|5.21|6.55|5.15|6.62|5.22|6.55|5.15|0
1683105600000|2023-05-03 09:20:00|6.54|5.14|6.62|5.22|6.63|5.23|6.54|5.14|0
1683105900000|2023-05-03 09:25:00|6.61|5.21|6.54|5.14|6.61|5.21|6.53|5.13|0
1683106200000|2023-05-03 09:30:00|6.53|5.13|6.52|5.12|6.53|5.13|6.48|5.08|0
1683106500000|2023-05-03 09:35:00|6.49|5.09|6.45|5.05|6.5|5.1|6.45|5.05|0
1683106800000|2023-05-03 09:40:00|6.46|5.06|6.47|5.07|6.49|5.09|6.41|5.01|0
1683107100000|2023-05-03 09:45:00|6.48|5.08|6.55|5.15|6.55|5.15|6.47|5.07|0
1683107400000|2023-05-03 09:50:00|6.54|5.14|6.55|5.15|6.56|5.16|6.5|5.1|0
1683107700000|2023-05-03 09:55:00|6.56|5.16|6.54|5.14|6.58|5.18|6.53|5.13|0
1683108000000|2023-05-03 10:00:00|6.55|5.15|6.62|5.22|6.64|5.24|6.54|5.14|0
1683108300000|2023-05-03 10:05:00|6.61|5.21|6.62|5.22|6.67|5.27|6.58|5.18|0
1683108600000|2023-05-03 10:10:00|6.63|5.23|6.65|5.25|6.67|5.27|6.63|5.23|0
1683108900000|2023-05-03 10:15:00|6.67|5.27|6.78|5.38|6.81|5.41|6.65|5.25|0
1683109200000|2023-05-03 10:20:00|6.77|5.37|6.75|5.35|6.79|5.39|6.72|5.32|0
1683109500000|2023-05-03 10:25:00|6.74|5.34|6.75|5.35|6.8|5.4|6.72|5.32|0
1683109800000|2023-05-03 10:30:00|6.74|5.34|6.74|5.34|6.75|5.35|6.68|5.28|0
1683110100000|2023-05-03 10:35:00|6.76|5.36|6.8|5.4|6.81|5.41|6.73|5.33|0
1683110400000|2023-05-03 10:40:00|6.81|5.41|6.82|5.42|6.86|5.46|6.8|5.4|0
1683110700000|2023-05-03 10:45:00|6.81|5.41|6.66|5.26|6.81|5.41|6.66|5.26|0
1683111000000|2023-05-03 10:50:00|6.64|5.24|6.6|5.2|6.68|5.28|6.56|5.16|0
1683111300000|2023-05-03 10:55:00|6.61|5.21|6.62|5.22|6.67|5.27|6.61|5.21|0
1683111600000|2023-05-03 11:00:00|6.61|5.21|6.73|5.33|6.74|5.34|6.6|5.2|0
1683111900000|2023-05-03 11:05:00|6.72|5.32|6.74|5.34|6.75|5.35|6.71|5.31|0
1683112200000|2023-05-03 11:10:00|6.73|5.33|6.78|5.38|6.83|5.43|6.73|5.33|0
1683112500000|2023-05-03 11:15:00|6.77|5.37|6.82|5.42|6.83|5.43|6.74|5.34|0
1683112800000|2023-05-03 11:20:00|6.81|5.41|6.79|5.39|6.82|5.42|6.75|5.35|0
1683113100000|2023-05-03 11:25:00|6.78|5.38|6.82|5.42|6.85|5.45|6.78|5.38|0
1683113400000|2023-05-03 11:30:00|6.83|5.43|6.86|5.46|6.88|5.48|6.81|5.41|0
1683113700000|2023-05-03 11:35:00|6.87|5.47|6.81|5.41|6.88|5.48|6.8|5.4|0
1683114000000|2023-05-03 11:40:00|6.82|5.42|6.88|5.48|6.9|5.5|6.82|5.42|0
1683114300000|2023-05-03 11:45:00|6.87|5.47|6.75|5.35|6.88|5.48|6.74|5.34|0
1683114600000|2023-05-03 11:50:00|6.76|5.36|6.79|5.39|6.79|5.39|6.71|5.31|0
1683114900000|2023-05-03 11:55:00|6.81|5.41|6.76|5.36|6.82|5.42|6.76|5.36|0
1683115200000|2023-05-03 12:00:00|6.75|5.35|6.81|5.41|6.82|5.42|6.71|5.31|0
1683115500000|2023-05-03 12:05:00|6.79|5.39|6.79|5.39|6.83|5.43|6.78|5.38|0
1683115800000|2023-05-03 12:10:00|6.8|5.4|6.77|5.37|6.83|5.43|6.76|5.36|0
1683116100000|2023-05-03 12:15:00|6.74|5.34|6.89|5.49|6.96|5.56|6.7|5.3|0
1683116400000|2023-05-03 12:20:00|6.9|5.5|6.84|5.44|6.98|5.58|6.82|5.42|0
1683116700000|2023-05-03 12:25:00|6.85|5.45|6.85|5.45|6.86|5.46|6.79|5.39|0
1683117000000|2023-05-03 12:30:00|6.86|5.46|6.73|5.33|6.9|5.5|6.73|5.33|0
1683117300000|2023-05-03 12:35:00|6.74|5.34|6.71|5.31|6.78|5.38|6.71|5.31|0
1683117600000|2023-05-03 12:40:00|6.72|5.32|6.62|5.22|6.73|5.33|6.6|5.2|0
1683117900000|2023-05-03 12:45:00|6.64|5.24|6.61|5.21|6.64|5.24|6.53|5.13|0
1683118200000|2023-05-03 12:50:00|6.62|5.22|6.62|5.22|6.67|5.27|6.58|5.18|0
1683118500000|2023-05-03 12:55:00|6.61|5.21|6.54|5.14|6.65|5.25|6.54|5.14|0
1683118800000|2023-05-03 13:00:00|6.53|5.13|6.54|5.14|6.56|5.16|6.47|5.07|0
1683119100000|2023-05-03 13:05:00|6.53|5.13|6.63|5.23|6.63|5.23|6.53|5.13|0
1683119400000|2023-05-03 13:10:00|6.65|5.25|6.69|5.29|6.72|5.32|6.63|5.23|0
1683119700000|2023-05-03 13:15:00|6.7|5.3|6.72|5.32|6.75|5.35|6.69|5.29|0
1683120000000|2023-05-03 13:20:00|6.73|5.33|6.72|5.32|6.75|5.35|6.68|5.28|0
1683120300000|2023-05-03 13:25:00|6.69|5.29|6.56|5.16|6.7|5.3|6.56|5.16|0
1683120600000|2023-05-03 13:30:00|6.6|5.2|6.61|5.21|6.76|5.36|6.55|5.15|0
1683120900000|2023-05-03 13:35:00|6.62|5.22|6.67|5.27|6.74|5.34|6.54|5.14|0
1683121200000|2023-05-03 13:40:00|6.7|5.3|6.7|5.3|6.79|5.39|6.61|5.21|0
1683121500000|2023-05-03 13:45:00|6.74|5.34|6.83|5.43|6.87|5.47|6.67|5.27|0
1683121800000|2023-05-03 13:50:00|6.91|5.51|7.07|5.67|7.21|5.81|6.88|5.48|0
1683122100000|2023-05-03 13:55:00|7.05|5.65|6.98|5.58|7.14|5.74|6.96|5.56|0
1683122400000|2023-05-03 14:00:00|7.03|5.63|6.93|5.53|7.12|5.72|6.86|5.46|0
1683122700000|2023-05-03 14:05:00|6.97|5.57|6.92|5.52|6.97|5.57|6.82|5.42|0
1683123000000|2023-05-03 14:10:00|6.88|5.48|6.69|5.29|6.98|5.58|6.61|5.21|0
1683123300000|2023-05-03 14:15:00|6.68|5.28|6.76|5.36|6.82|5.42|6.64|5.24|0
1683123600000|2023-05-03 14:20:00|6.77|5.37|6.86|5.46|6.93|5.53|6.76|5.36|0
1683123900000|2023-05-03 14:25:00|6.84|5.44|6.62|5.22|6.84|5.44|6.59|5.19|0
1683124200000|2023-05-03 14:30:00|6.63|5.23|6.64|5.24|6.69|5.29|6.59|5.19|0
1683124500000|2023-05-03 14:35:00|6.62|5.22|6.48|5.08|6.71|5.31|6.48|5.08|0
1683124800000|2023-05-03 14:40:00|6.46|5.06|6.44|5.04|6.57|5.17|6.42|5.02|0
1683125100000|2023-05-03 14:45:00|6.46|5.06|6.65|5.25|6.65|5.25|6.2|4.8|0
1683125400000|2023-05-03 14:50:00|6.69|5.29|6.51|5.11|6.77|5.37|6.5|5.1|0
1683125700000|2023-05-03 14:55:00|6.54|5.14|6.6|5.2|6.66|5.26|6.48|5.08|0
1683126000000|2023-05-03 15:00:00|6.58|5.18|6.5|5.1|6.65|5.25|6.39|4.99|0
1683126300000|2023-05-03 15:05:00|6.52|5.12|6.41|5.01|6.56|5.16|6.37|4.97|0
1683126600000|2023-05-03 15:10:00|6.4|5|6.48|5.08|6.49|5.09|6.35|4.95|0
1683126900000|2023-05-03 15:15:00|6.46|5.06|6.53|5.13|6.57|5.17|6.44|5.04|0
1683127200000|2023-05-03 15:20:00|6.52|5.12|6.6|5.2|6.64|5.24|6.45|5.05|0
1683127500000|2023-05-03 15:25:00|6.59|5.19|6.78|5.38|6.81|5.41|6.42|5.02|0
1683127800000|2023-05-03 15:30:00|6.76|5.36|6.87|5.47|6.89|5.49|6.71|5.31|0
1683128100000|2023-05-03 15:35:00|6.88|5.48|6.7|5.3|6.98|5.58|6.63|5.23|0
1683128400000|2023-05-03 15:40:00|6.69|5.29|6.62|5.22|6.72|5.32|6.57|5.17|0
1683128700000|2023-05-03 15:45:00|6.6|5.2|6.71|5.31|6.79|5.39|6.6|5.2|0
1683129000000|2023-05-03 15:50:00|6.7|5.3|6.74|5.34|6.75|5.35|6.69|5.29|0
1683129300000|2023-05-03 15:55:00|6.73|5.33|6.94|5.54|6.96|5.56|6.73|5.33|0
1683129600000|2023-05-03 16:00:00|6.95|5.55|6.96|5.56|6.98|5.58|6.9|5.5|0
1683129900000|2023-05-03 16:05:00|6.97|5.57|6.95|5.55|7.05|5.65|6.94|5.54|0
1683130200000|2023-05-03 16:10:00|6.97|5.57|6.92|5.52|7|5.6|6.87|5.47|0
1683130500000|2023-05-03 16:15:00|6.91|5.51|6.79|5.39|6.95|5.55|6.79|5.39|0
1683130800000|2023-05-03 16:20:00|6.77|5.37|6.92|5.52|6.93|5.53|6.72|5.32|0
1683131100000|2023-05-03 16:25:00|6.91|5.51|7.04|5.64|7.06|5.66|6.9|5.5|0
1683131400000|2023-05-03 16:30:00|7.06|5.66|6.58|5.18|7.06|5.66|6.49|5.09|0
1683131700000|2023-05-03 16:35:00|6.56|5.16|6.53|5.13|6.58|5.18|6.49|5.09|0
1683132000000|2023-05-03 16:40:00|6.54|5.14|6.57|5.17|6.65|5.25|6.53|5.13|0
1683132300000|2023-05-03 16:45:00|6.59|5.19|6.62|5.22|6.63|5.23|6.56|5.16|0
1683132600000|2023-05-03 16:50:00|6.64|5.24|6.69|5.29|6.76|5.36|6.62|5.22|0
1683132900000|2023-05-03 16:55:00|6.7|5.3|6.81|5.41|6.81|5.41|6.68|5.28|0
1683133200000|2023-05-03 17:00:00|6.82|5.42|6.84|5.44|6.87|5.47|6.79|5.39|0
1683133500000|2023-05-03 17:05:00|6.82|5.42|6.74|5.34|6.84|5.44|6.73|5.33|0
1683133800000|2023-05-03 17:10:00|6.75|5.35|6.79|5.39|6.85|5.45|6.74|5.34|0
1683134100000|2023-05-03 17:15:00|6.77|5.37|6.82|5.42|6.87|5.47|6.76|5.36|0
1683134400000|2023-05-03 17:20:00|6.83|5.43|6.87|5.47|6.88|5.48|6.77|5.37|0
1683134700000|2023-05-03 17:25:00|6.88|5.48|6.96|5.56|6.99|5.59|6.86|5.46|0
1683135000000|2023-05-03 17:30:00|6.97|5.57|6.89|5.49|7.03|5.63|6.89|5.49|0
1683135300000|2023-05-03 17:35:00|6.88|5.48|6.83|5.43|6.91|5.51|6.8|5.4|0
1683135600000|2023-05-03 17:40:00|6.84|5.44|6.74|5.34|6.93|5.53|6.73|5.33|0
1683135900000|2023-05-03 17:45:00|6.75|5.35|6.64|5.24|6.76|5.36|6.56|5.16|0
1683136200000|2023-05-03 17:50:00|6.66|5.26|6.61|5.21|6.68|5.28|6.58|5.18|0
1683136500000|2023-05-03 17:55:00|6.62|5.22|6.68|5.28|6.74|5.34|6.6|5.2|0
1683136800000|2023-05-03 18:00:00|6.64|5.24|6.59|5.19|7.27|5.87|6.33|4.93|0
1683137100000|2023-05-03 18:05:00|6.61|5.21|6.51|5.11|6.85|5.45|6.23|4.83|0
1683137400000|2023-05-03 18:10:00|6.55|5.15|6.59|5.19|6.61|5.21|6.2|4.8|0
1683137700000|2023-05-03 18:15:00|6.61|5.21|6.68|5.28|6.91|5.51|6.61|5.21|0
1683138000000|2023-05-03 18:20:00|6.69|5.29|6.86|5.46|7.04|5.64|6.62|5.22|0
1683138300000|2023-05-03 18:25:00|6.84|5.44|6.19|4.79|6.89|5.49|6.17|4.77|0
1683138600000|2023-05-03 18:30:00|6.24|4.84|5.83|4.43|6.24|4.84|5.82|4.42|0
1683138900000|2023-05-03 18:35:00|5.81|4.41|6.83|5.43|6.84|5.44|5.48|4.08|0
1683139200000|2023-05-03 18:40:00|6.84|5.44|6.26|4.86|7.42|6.02|5.79|4.39|0
1683139500000|2023-05-03 18:45:00|6.29|4.89|6.19|4.79|6.57|5.17|6.15|4.75|0
1683139800000|2023-05-03 18:50:00|6.11|4.71|6.11|4.71|6.28|4.88|5.56|4.16|0
1683140100000|2023-05-03 18:55:00|6.12|4.72|6.35|4.95|6.59|5.19|5.94|4.54|0
1683140400000|2023-05-03 19:00:00|6.3|4.9|6.22|4.82|6.47|5.07|5.86|4.46|0
1683140700000|2023-05-03 19:05:00|6.2|4.8|5.74|4.34|6.69|5.29|5.54|4.14|0
1683141000000|2023-05-03 19:10:00|5.72|4.32|6.09|4.69|6.28|4.88|5.43|4.03|0
1683141300000|2023-05-03 19:15:00|5.99|4.59|6.13|4.73|6.4|5|5.87|4.47|0
1683141600000|2023-05-03 19:20:00|6.1|4.7|6.09|4.69|6.29|4.89|5.62|4.22|0
1683141900000|2023-05-03 19:25:00|6.12|4.72|5.67|4.27|6.37|4.97|5.62|4.22|0
1683142200000|2023-05-03 19:30:00|5.63|4.23|6.58|5.18|6.59|5.19|5.42|4.02|0
1683142500000|2023-05-03 19:35:00|6.61|5.21|6.49|5.09|6.69|5.29|6.48|5.08|0
1683142800000|2023-05-03 19:40:00|6.44|5.04|6.45|5.05|6.56|5.16|6.27|4.87|0
1683143100000|2023-05-03 19:45:00|6.42|5.02|6.07|4.67|6.62|5.22|6.04|4.64|0
1683143400000|2023-05-03 19:50:00|6.05|4.65|6.13|4.73|6.26|4.86|6.02|4.62|0
1683143700000|2023-05-03 19:55:00|6.07|4.67|6.04|4.64|6.18|4.78|5.95|4.55|0
1683144000000|2023-05-03 20:00:00|6.02|4.62|6.21|4.81|6.22|4.82|5.94|4.54|0
1683144300000|2023-05-03 20:05:00|6.22|4.82|6.42|5.02|6.42|5.02|6.21|4.81|0
1683144600000|2023-05-03 20:10:00|6.43|5.03|6.36|4.96|6.44|5.04|6.31|4.91|0
1683144900000|2023-05-03 20:15:00|6.45|4.85|6.41|4.81|6.52|4.92|6.41|4.81|0
1683145200000|2023-05-03 20:20:00|6.42|4.82|6.36|4.76|6.42|4.82|6.35|4.75|0
1683145500000|2023-05-03 20:25:00|6.35|4.75|6.41|4.81|6.41|4.81|6.35|4.75|0
1683145800000|2023-05-03 20:30:00|6.42|4.82|6.37|4.77|6.43|4.83|6.36|4.76|0
1683146100000|2023-05-03 20:35:00|6.39|4.79|6.46|4.86|6.47|4.87|6.39|4.79|0
1683146400000|2023-05-03 20:40:00|6.47|4.87|6.34|4.74|6.47|4.87|6.34|4.74|0
1683146700000|2023-05-03 20:45:00|6.32|4.72|5.85|4.25|6.32|4.72|5.85|4.25|0
1683147000000|2023-05-03 20:50:00|5.83|4.23|5.86|4.26|5.93|4.33|5.83|4.23|0
1683147300000|2023-05-03 20:55:00|5.87|4.27|5.68|4.08|5.89|4.29|5.63|4.03|0
1683147600000|2023-05-03 21:00:00|5.69|4.09|5.63|4.03|5.71|4.11|5.62|4.02|0
1683147900000|2023-05-03 21:05:00|5.62|4.02|5.59|3.99|5.62|4.02|5.57|3.97|0
1683148200000|2023-05-03 21:10:00|5.6|4|5.66|4.06|5.68|4.08|5.6|4|0
1683148500000|2023-05-03 21:15:00|5.67|4.07|5.68|4.08|5.69|4.09|5.65|4.05|0
1683148800000|2023-05-03 21:20:00|5.69|4.09|5.68|4.08|5.69|4.09|5.66|4.06|0
1683149100000|2023-05-03 21:25:00|5.67|4.07|5.69|4.09|5.7|4.1|5.66|4.06|0
1683149400000|2023-05-03 21:30:00|5.68|4.08|5.64|4.04|5.68|4.08|5.63|4.03|0
1683149700000|2023-05-03 21:35:00|5.63|4.03|5.6|4|5.64|4.04|5.6|4|0
1683150000000|2023-05-03 21:40:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1683150300000|2023-05-03 21:45:00|5.59|3.99|5.55|3.95|5.59|3.99|5.55|3.95|0
1683150600000|2023-05-03 21:50:00|5.54|3.94|5.51|3.91|5.54|3.94|5.51|3.91|0
1683150900000|2023-05-03 21:55:00|5.52|3.92|5.44|3.84|5.52|3.92|5.44|3.84|0
1683151200000|2023-05-03 22:00:00|5.35|3.75|5.03|3.43|5.44|3.84|5.03|3.43|0
1683151500000|2023-05-03 22:05:00|5.02|3.42|5.21|3.61|5.23|3.63|5.02|3.42|0
1683151800000|2023-05-03 22:10:00|5.22|3.62|5.27|3.67|5.3|3.7|5.22|3.62|0
1683152100000|2023-05-03 22:15:00|5.26|3.66|5.18|3.58|5.28|3.68|5.18|3.58|0
1683152400000|2023-05-03 22:20:00|5.17|3.57|5.18|3.58|5.21|3.61|5.14|3.54|0
1683152700000|2023-05-03 22:25:00|5.19|3.59|5.23|3.63|5.27|3.67|5.19|3.59|0
1683153000000|2023-05-03 22:30:00|5.24|3.64|5.24|3.64|5.25|3.65|5.19|3.59|0
1683153300000|2023-05-03 22:35:00|5.25|3.65|5.31|3.71|5.31|3.71|5.25|3.65|0
1683153600000|2023-05-03 22:40:00|5.32|3.72|5.39|3.79|5.42|3.82|5.32|3.72|0
1683153900000|2023-05-03 22:45:00|5.38|3.78|5.33|3.73|5.4|3.8|5.33|3.73|0
1683154200000|2023-05-03 22:50:00|5.34|3.74|5.32|3.72|5.35|3.75|5.29|3.69|0
1683154500000|2023-05-03 22:55:00|5.33|3.73|5.41|3.81|5.41|3.81|5.32|3.72|0
1683154800000|2023-05-03 23:00:00|5.4|3.8|5.37|3.77|5.4|3.8|5.37|3.77|0
1683155100000|2023-05-03 23:05:00|5.36|3.76|5.36|3.76|5.38|3.78|5.29|3.69|0
1683155400000|2023-05-03 23:10:00|5.37|3.77|5.44|3.84|5.46|3.86|5.37|3.77|0
1683155700000|2023-05-03 23:15:00|5.45|3.85|5.43|3.83|5.45|3.85|5.42|3.82|0
1683156000000|2023-05-03 23:20:00|5.42|3.82|5.45|3.85|5.49|3.89|5.41|3.81|0
1683156300000|2023-05-03 23:25:00|5.44|3.84|5.47|3.87|5.48|3.88|5.44|3.84|0
1683156600000|2023-05-03 23:30:00|5.48|3.88|5.5|3.9|5.51|3.91|5.43|3.83|0
1683156900000|2023-05-03 23:35:00|5.51|3.91|5.51|3.91|5.52|3.92|5.49|3.89|0
1683157200000|2023-05-03 23:40:00|5.52|3.92|5.51|3.91|5.53|3.93|5.49|3.89|0
1683157500000|2023-05-03 23:45:00|5.5|3.9|5.53|3.93|5.53|3.93|5.5|3.9|0
1683157800000|2023-05-03 23:50:00|5.52|3.92|5.5|3.9|5.53|3.93|5.49|3.89|0
1683158100000|2023-05-03 23:55:00|5.51|3.91|5.56|3.96|5.56|3.96|5.5|3.9|0
1683158400000|2023-05-04 00:00:00|5.55|3.95|5.57|3.97|5.59|3.99|5.54|3.94|0
1683158700000|2023-05-04 00:05:00|5.58|3.98|5.65|4.05|5.68|4.08|5.58|3.98|0
1683159000000|2023-05-04 00:10:00|5.66|4.06|5.67|4.07|5.7|4.1|5.65|4.05|0
1683159300000|2023-05-04 00:15:00|5.68|4.08|5.7|4.1|5.72|4.12|5.68|4.08|0
1683159600000|2023-05-04 00:20:00|5.71|4.11|5.71|4.11|5.74|4.14|5.71|4.11|0
1683159900000|2023-05-04 00:25:00|5.7|4.1|5.67|4.07|5.7|4.1|5.67|4.07|0
1683160200000|2023-05-04 00:30:00|5.68|4.08|5.86|4.26|5.92|4.32|5.68|4.08|0
1683160500000|2023-05-04 00:35:00|5.85|4.25|5.87|4.27|5.9|4.3|5.85|4.25|0
1683160800000|2023-05-04 00:40:00|5.86|4.26|5.85|4.25|5.9|4.3|5.84|4.24|0
1683161100000|2023-05-04 00:45:00|5.86|4.26|5.94|4.34|5.94|4.34|5.84|4.24|0
1683161400000|2023-05-04 00:50:00|5.93|4.33|5.89|4.29|5.93|4.33|5.88|4.28|0
1683161700000|2023-05-04 00:55:00|5.88|4.28|5.88|4.28|5.89|4.29|5.85|4.25|0
1683162000000|2023-05-04 01:00:00|5.87|4.27|5.85|4.25|5.89|4.29|5.84|4.24|0
1683162300000|2023-05-04 01:05:00|5.86|4.26|5.9|4.3|5.91|4.31|5.85|4.25|0
1683162600000|2023-05-04 01:10:00|5.89|4.29|5.93|4.33|5.95|4.35|5.89|4.29|0
1683162900000|2023-05-04 01:15:00|5.94|4.34|5.95|4.35|5.97|4.37|5.93|4.33|0
1683163200000|2023-05-04 01:20:00|5.96|4.36|6.04|4.44|6.08|4.48|5.96|4.36|0
1683163500000|2023-05-04 01:25:00|6.05|4.45|6.09|4.49|6.1|4.5|6.03|4.43|0
1683163800000|2023-05-04 01:30:00|6.1|4.5|6.19|4.59|6.19|4.59|6.1|4.5|0
1683164100000|2023-05-04 01:35:00|6.21|4.61|6.17|4.57|6.22|4.62|6.16|4.56|0
1683164400000|2023-05-04 01:40:00|6.18|4.58|6.23|4.63|6.25|4.65|6.18|4.58|0
1683164700000|2023-05-04 01:45:00|6.24|4.64|6.18|4.58|6.24|4.64|6.18|4.58|0
1683165000000|2023-05-04 01:50:00|6.19|4.59|6.16|4.56|6.19|4.59|6.15|4.55|0
1683165300000|2023-05-04 01:55:00|6.17|4.57|6.19|4.59|6.22|4.62|6.17|4.57|0
1683165600000|2023-05-04 02:00:00|6.18|4.58|6.32|4.72|6.33|4.73|6.18|4.58|0
1683165900000|2023-05-04 02:05:00|6.33|4.73|6.3|4.7|6.35|4.75|6.28|4.68|0
1683166200000|2023-05-04 02:10:00|6.31|4.71|6.3|4.7|6.33|4.73|6.29|4.69|0
1683166500000|2023-05-04 02:15:00|6.29|4.69|6.3|4.7|6.31|4.71|6.28|4.68|0
1683166800000|2023-05-04 02:20:00|6.31|4.71|6.3|4.7|6.32|4.72|6.28|4.68|0
1683167100000|2023-05-04 02:25:00|6.29|4.69|6.33|4.73|6.34|4.74|6.29|4.69|0
1683167400000|2023-05-04 02:30:00|6.32|4.72|6.37|4.77|6.37|4.77|6.3|4.7|0
1683167700000|2023-05-04 02:35:00|6.36|4.76|6.37|4.77|6.38|4.78|6.35|4.75|0
1683168000000|2023-05-04 02:40:00|6.36|4.76|6.39|4.79|6.44|4.84|6.36|4.76|0
1683168300000|2023-05-04 02:45:00|6.4|4.8|6.43|4.83|6.45|4.85|6.39|4.79|0
1683168600000|2023-05-04 02:50:00|6.44|4.84|6.56|4.96|6.57|4.97|6.44|4.84|0
1683168900000|2023-05-04 02:55:00|6.55|4.95|6.52|4.92|6.56|4.96|6.51|4.91|0
1683169200000|2023-05-04 03:00:00|6.54|4.94|6.51|4.91|6.55|4.95|6.5|4.9|0
1683169500000|2023-05-04 03:05:00|6.5|4.9|6.61|5.01|6.62|5.02|6.49|4.89|0
1683169800000|2023-05-04 03:10:00|6.6|5|6.53|4.93|6.61|5.01|6.53|4.93|0
1683170100000|2023-05-04 03:15:00|6.55|4.95|6.55|4.95|6.57|4.97|6.52|4.92|0
1683170400000|2023-05-04 03:20:00|6.54|4.94|6.56|4.96|6.56|4.96|6.53|4.93|0
1683170700000|2023-05-04 03:25:00|6.54|4.94|6.51|4.91|6.56|4.96|6.51|4.91|0
1683171000000|2023-05-04 03:30:00|6.52|4.92|6.58|4.98|6.58|4.98|6.5|4.9|0
1683171300000|2023-05-04 03:35:00|6.57|4.97|6.52|4.92|6.59|4.99|6.52|4.92|0
1683171600000|2023-05-04 03:40:00|6.53|4.93|6.53|4.93|6.55|4.95|6.52|4.92|0
1683171900000|2023-05-04 03:45:00|6.54|4.94|6.53|4.93|6.54|4.94|6.51|4.91|0
1683172200000|2023-05-04 03:50:00|6.54|4.94|6.56|4.96|6.56|4.96|6.54|4.94|0
1683172500000|2023-05-04 03:55:00|6.55|4.95|6.55|4.95|6.56|4.96|6.54|4.94|0
1683172800000|2023-05-04 04:00:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1683173100000|2023-05-04 04:05:00|6.52|4.92|6.46|4.86|6.53|4.93|6.46|4.86|0
1683173400000|2023-05-04 04:10:00|6.47|4.87|6.43|4.83|6.47|4.87|6.42|4.82|0
1683173700000|2023-05-04 04:15:00|6.44|4.84|6.46|4.86|6.46|4.86|6.42|4.82|0
1683174000000|2023-05-04 04:20:00|6.47|4.87|6.53|4.93|6.54|4.94|6.46|4.86|0
1683174300000|2023-05-04 04:25:00|6.52|4.92|6.48|4.88|6.52|4.92|6.46|4.86|0
1683174600000|2023-05-04 04:30:00|6.5|4.9|6.62|5.02|6.63|5.03|6.48|4.88|0
1683174900000|2023-05-04 04:35:00|6.63|5.03|6.78|5.18|6.78|5.18|6.63|5.03|0
1683175200000|2023-05-04 04:40:00|6.77|5.17|6.71|5.11|6.77|5.17|6.68|5.08|0
1683175500000|2023-05-04 04:45:00|6.7|5.1|6.68|5.08|6.72|5.12|6.67|5.07|0
1683175800000|2023-05-04 04:50:00|6.67|5.07|6.7|5.1|6.71|5.11|6.65|5.05|0
1683176100000|2023-05-04 04:55:00|6.71|5.11|6.68|5.08|6.72|5.12|6.68|5.08|0
1683176400000|2023-05-04 05:00:00|6.71|5.11|6.71|5.11|6.73|5.13|6.68|5.08|0
1683176700000|2023-05-04 05:05:00|6.73|5.13|6.73|5.13|6.76|5.16|6.72|5.12|0
1683177000000|2023-05-04 05:10:00|6.74|5.14|6.76|5.16|6.77|5.17|6.73|5.13|0
1683177300000|2023-05-04 05:15:00|6.77|5.17|6.73|5.13|6.77|5.17|6.73|5.13|0
1683177600000|2023-05-04 05:20:00|6.72|5.12|6.7|5.1|6.72|5.12|6.69|5.09|0
1683177900000|2023-05-04 05:25:00|6.72|5.12|6.73|5.13|6.74|5.14|6.7|5.1|0
1683178200000|2023-05-04 05:30:00|6.74|5.14|6.73|5.13|6.76|5.16|6.72|5.12|0
1683178500000|2023-05-04 05:35:00|6.74|5.14|6.74|5.14|6.77|5.17|6.73|5.13|0
1683178800000|2023-05-04 05:40:00|6.73|5.13|6.74|5.14|6.75|5.15|6.71|5.11|0
1683179100000|2023-05-04 05:45:00|6.73|5.13|6.69|5.09|6.74|5.14|6.69|5.09|0
1683179400000|2023-05-04 05:50:00|6.68|5.08|6.59|4.99|6.68|5.08|6.59|4.99|0
1683179700000|2023-05-04 05:55:00|6.6|5|6.7|5.1|6.7|5.1|6.6|5|0
1683180000000|2023-05-04 06:00:00|6.71|5.11|6.63|5.03|6.74|5.14|6.63|5.03|0
1683180300000|2023-05-04 06:05:00|6.53|5.13|6.49|5.09|6.54|5.14|6.49|5.09|0
1683180600000|2023-05-04 06:10:00|6.5|5.1|6.49|5.09|6.52|5.12|6.46|5.06|0
1683180900000|2023-05-04 06:15:00|6.48|5.08|6.35|4.95|6.49|5.09|6.31|4.91|0
1683181200000|2023-05-04 06:20:00|6.34|4.94|6.28|4.88|6.36|4.96|6.28|4.88|0
1683181500000|2023-05-04 06:25:00|6.29|4.89|6.34|4.94|6.34|4.94|6.27|4.87|0
1683181800000|2023-05-04 06:30:00|6.35|4.95|6.28|4.88|6.36|4.96|6.28|4.88|0
1683182100000|2023-05-04 06:35:00|6.26|4.86|6.32|4.92|6.33|4.93|6.26|4.86|0
1683182400000|2023-05-04 06:40:00|6.31|4.91|6.25|4.85|6.32|4.92|6.24|4.84|0
1683182700000|2023-05-04 06:45:00|6.26|4.86|6.3|4.9|6.3|4.9|6.24|4.84|0
1683183000000|2023-05-04 06:50:00|6.29|4.89|6.38|4.98|6.39|4.99|6.29|4.89|0
1683183300000|2023-05-04 06:55:00|6.37|4.97|6.43|5.03|6.45|5.05|6.37|4.97|0
1683183600000|2023-05-04 07:00:00|6.42|5.02|6.35|4.95|6.42|5.02|6.34|4.94|0
1683183900000|2023-05-04 07:05:00|6.34|4.94|6.22|4.82|6.34|4.94|6.18|4.78|0
1683184200000|2023-05-04 07:10:00|6.23|4.83|6.02|4.62|6.23|4.83|6.02|4.62|0
1683184500000|2023-05-04 07:15:00|6.03|4.63|6|4.6|6.11|4.71|5.96|4.56|0
1683184800000|2023-05-04 07:20:00|5.97|4.57|6.04|4.64|6.07|4.67|5.93|4.53|0
1683185100000|2023-05-04 07:25:00|6.02|4.62|6.17|4.77|6.19|4.79|5.93|4.53|0
1683185400000|2023-05-04 07:30:00|6.18|4.78|6.32|4.92|6.36|4.96|6.07|4.67|0
1683185700000|2023-05-04 07:35:00|6.35|4.95|6.7|5.3|6.72|5.32|6.33|4.93|0
1683186000000|2023-05-04 07:40:00|6.71|5.31|6.71|5.31|6.77|5.37|6.65|5.25|0
1683186300000|2023-05-04 07:45:00|6.72|5.32|6.67|5.27|6.76|5.36|6.66|5.26|0
1683186600000|2023-05-04 07:50:00|6.64|5.24|6.69|5.29|6.72|5.32|6.62|5.22|0
1683186900000|2023-05-04 07:55:00|6.7|5.3|6.69|5.29|6.79|5.39|6.64|5.24|0
1683187200000|2023-05-04 08:00:00|6.7|5.3|6.6|5.2|6.71|5.31|6.57|5.17|0
1683187500000|2023-05-04 08:05:00|6.59|5.19|6.44|5.04|6.59|5.19|6.44|5.04|0
1683187800000|2023-05-04 08:10:00|6.45|5.05|6.44|5.04|6.48|5.08|6.36|4.96|0
1683188100000|2023-05-04 08:15:00|6.45|5.05|6.64|5.24|6.64|5.24|6.44|5.04|0
1683188400000|2023-05-04 08:20:00|6.63|5.23|6.52|5.12|6.68|5.28|6.47|5.07|0
1683188700000|2023-05-04 08:25:00|6.54|5.14|6.49|5.09|6.57|5.17|6.48|5.08|0
1683189000000|2023-05-04 08:30:00|6.48|5.08|6.42|5.02|6.49|5.09|6.39|4.99|0
1683189300000|2023-05-04 08:35:00|6.41|5.01|6.41|5.01|6.5|5.1|6.33|4.93|0
1683189600000|2023-05-04 08:40:00|6.4|5|6.46|5.06|6.48|5.08|6.37|4.97|0
1683189900000|2023-05-04 08:45:00|6.44|5.04|6.41|5.01|6.49|5.09|6.39|4.99|0
1683190200000|2023-05-04 08:50:00|6.42|5.02|6.39|4.99|6.42|5.02|6.36|4.96|0
1683190500000|2023-05-04 08:55:00|6.38|4.98|6.32|4.92|6.4|5|6.26|4.86|0
1683190800000|2023-05-04 09:00:00|6.31|4.91|6.43|5.03|6.49|5.09|6.31|4.91|0
1683191100000|2023-05-04 09:05:00|6.41|5.01|6.39|4.99|6.43|5.03|6.34|4.94|0
1683191400000|2023-05-04 09:10:00|6.4|5|6.33|4.93|6.42|5.02|6.32|4.92|0
1683191700000|2023-05-04 09:15:00|6.31|4.91|6.39|4.99|6.39|4.99|6.27|4.87|0
1683192000000|2023-05-04 09:20:00|6.38|4.98|6.31|4.91|6.38|4.98|6.29|4.89|0
1683192300000|2023-05-04 09:25:00|6.32|4.92|6.35|4.95|6.38|4.98|6.31|4.91|0
1683192600000|2023-05-04 09:30:00|6.33|4.93|6.33|4.93|6.34|4.94|6.25|4.85|0
1683192900000|2023-05-04 09:35:00|6.32|4.92|6.33|4.93|6.36|4.96|6.3|4.9|0
1683193200000|2023-05-04 09:40:00|6.32|4.92|6.36|4.96|6.41|5.01|6.32|4.92|0
1683193500000|2023-05-04 09:45:00|6.34|4.94|6.2|4.8|6.38|4.98|6.14|4.74|0
1683193800000|2023-05-04 09:50:00|6.21|4.81|6.16|4.76|6.24|4.84|6.13|4.73|0
1683194100000|2023-05-04 09:55:00|6.17|4.77|6.17|4.77|6.22|4.82|6.16|4.76|0
1683194400000|2023-05-04 10:00:00|6.16|4.76|6.01|4.61|6.22|4.82|6|4.6|0
1683194700000|2023-05-04 10:05:00|6|4.6|6|4.6|6.05|4.65|5.94|4.54|0
1683195000000|2023-05-04 10:10:00|5.99|4.59|6.06|4.66|6.07|4.67|5.99|4.59|0
1683195300000|2023-05-04 10:15:00|6.07|4.67|6.32|4.92|6.34|4.94|6.03|4.63|0
1683195600000|2023-05-04 10:20:00|6.33|4.93|6.48|5.08|6.52|5.12|6.29|4.89|0
1683195900000|2023-05-04 10:25:00|6.47|5.07|6.44|5.04|6.49|5.09|6.43|5.03|0
1683196200000|2023-05-04 10:30:00|6.43|5.03|6.46|5.06|6.47|5.07|6.42|5.02|0
1683196500000|2023-05-04 10:35:00|6.45|5.05|6.37|4.97|6.49|5.09|6.34|4.94|0
1683196800000|2023-05-04 10:40:00|6.36|4.96|6.23|4.83|6.36|4.96|6.21|4.81|0
1683197100000|2023-05-04 10:45:00|6.22|4.82|6.08|4.68|6.22|4.82|6.08|4.68|0
1683197400000|2023-05-04 10:50:00|6.07|4.67|6.08|4.68|6.17|4.77|6.05|4.65|0
1683197700000|2023-05-04 10:55:00|6.07|4.67|6.16|4.76|6.17|4.77|6.07|4.67|0
1683198000000|2023-05-04 11:00:00|6.17|4.77|6.1|4.7|6.18|4.78|6.1|4.7|0
1683198300000|2023-05-04 11:05:00|6.11|4.71|6|4.6|6.12|4.72|5.99|4.59|0
1683198600000|2023-05-04 11:10:00|5.99|4.59|6.05|4.65|6.05|4.65|5.96|4.56|0
1683198900000|2023-05-04 11:15:00|6.04|4.64|5.98|4.58|6.08|4.68|5.97|4.57|0
1683199200000|2023-05-04 11:20:00|5.97|4.57|6.02|4.62|6.03|4.63|5.94|4.54|0
1683199500000|2023-05-04 11:25:00|6.03|4.63|6.08|4.68|6.1|4.7|5.98|4.58|0
1683199800000|2023-05-04 11:30:00|6.07|4.67|6.15|4.75|6.16|4.76|6.05|4.65|0
1683200100000|2023-05-04 11:35:00|6.14|4.74|6.16|4.76|6.18|4.78|6.08|4.68|0
1683200400000|2023-05-04 11:40:00|6.14|4.74|6.05|4.65|6.14|4.74|6|4.6|0
1683200700000|2023-05-04 11:45:00|6.04|4.64|6.15|4.75|6.18|4.78|6.02|4.62|0
1683201000000|2023-05-04 11:50:00|6.14|4.74|6.04|4.64|6.15|4.75|6.04|4.64|0
1683201300000|2023-05-04 11:55:00|6.03|4.63|6.06|4.66|6.07|4.67|6.02|4.62|0
1683201600000|2023-05-04 12:00:00|6.08|4.68|5.98|4.58|6.08|4.68|5.86|4.46|0
1683201900000|2023-05-04 12:05:00|5.97|4.57|6.72|5.32|6.74|5.34|5.9|4.5|0
1683202200000|2023-05-04 12:10:00|6.71|5.31|6.81|5.41|6.83|5.43|6.64|5.24|0
1683202500000|2023-05-04 12:15:00|6.8|5.4|6.57|5.17|6.81|5.41|6.52|5.12|0
1683202800000|2023-05-04 12:20:00|6.56|5.16|6.5|5.1|6.77|5.37|6.5|5.1|0
1683203100000|2023-05-04 12:25:00|6.48|5.08|6.29|4.89|6.58|5.18|6.29|4.89|0
1683203400000|2023-05-04 12:30:00|6.26|4.86|6.4|5|6.53|5.13|6.23|4.83|0
1683203700000|2023-05-04 12:35:00|6.42|5.02|6.48|5.08|6.61|5.21|6.38|4.98|0
1683204000000|2023-05-04 12:40:00|6.47|5.07|6.45|5.05|6.48|5.08|6.39|4.99|0
1683204300000|2023-05-04 12:45:00|6.44|5.04|6.42|5.02|6.49|5.09|6.36|4.96|0
1683204600000|2023-05-04 12:50:00|6.41|5.01|6.53|5.13|6.55|5.15|6.39|4.99|0
1683204900000|2023-05-04 12:55:00|6.51|5.11|6.12|4.72|6.55|5.15|6.12|4.72|0
1683205200000|2023-05-04 13:00:00|6.15|4.75|6.22|4.82|6.25|4.85|6.12|4.72|0
1683205500000|2023-05-04 13:05:00|6.23|4.83|6.21|4.81|6.32|4.92|6.21|4.81|0
1683205800000|2023-05-04 13:10:00|6.2|4.8|6.09|4.69|6.24|4.84|6.06|4.66|0
1683206100000|2023-05-04 13:15:00|6.1|4.7|6.15|4.75|6.23|4.83|6.08|4.68|0
1683206400000|2023-05-04 13:20:00|6.13|4.73|6.06|4.66|6.19|4.79|6.06|4.66|0
1683206700000|2023-05-04 13:25:00|6.07|4.67|6.09|4.69|6.13|4.73|6.01|4.61|0
1683207000000|2023-05-04 13:30:00|6.1|4.7|6.19|4.79|6.2|4.8|6.03|4.63|0
1683207300000|2023-05-04 13:35:00|6.16|4.76|5.86|4.46|6.24|4.84|5.85|4.45|0
1683207600000|2023-05-04 13:40:00|5.89|4.49|5.39|3.99|5.89|4.49|5.37|3.97|0
1683207900000|2023-05-04 13:45:00|5.4|4|5.41|4.01|5.45|4.05|5.29|3.89|0
1683208200000|2023-05-04 13:50:00|5.4|4|5.65|4.25|5.72|4.32|5.34|3.94|0
1683208500000|2023-05-04 13:55:00|5.68|4.28|5.32|3.92|5.69|4.29|5.24|3.84|0
1683208800000|2023-05-04 14:00:00|5.28|3.88|5.36|3.96|5.44|4.04|5.26|3.86|0
1683209100000|2023-05-04 14:05:00|5.37|3.97|5.76|4.36|5.92|4.52|5.36|3.96|0
1683209400000|2023-05-04 14:10:00|5.75|4.35|5.99|4.59|5.99|4.59|5.66|4.26|0
1683209700000|2023-05-04 14:15:00|5.95|4.55|6.07|4.67|6.14|4.74|5.66|4.26|0
1683210000000|2023-05-04 14:20:00|6.06|4.66|5.85|4.45|6.09|4.69|5.67|4.27|0
1683210300000|2023-05-04 14:25:00|5.87|4.47|6.04|4.64|6.08|4.68|5.75|4.35|0
1683210600000|2023-05-04 14:30:00|6.05|4.65|6.14|4.74|6.15|4.75|5.98|4.58|0
1683210900000|2023-05-04 14:35:00|6.18|4.78|5.86|4.46|6.37|4.97|5.81|4.41|0
1683211200000|2023-05-04 14:40:00|5.84|4.44|5.92|4.52|6.12|4.72|5.83|4.43|0
1683211500000|2023-05-04 14:45:00|5.91|4.51|6.18|4.78|6.49|5.09|5.86|4.46|0
1683211800000|2023-05-04 14:50:00|6.19|4.79|6.13|4.73|6.19|4.79|5.85|4.45|0
1683212100000|2023-05-04 14:55:00|6.14|4.74|5.93|4.53|6.2|4.8|5.85|4.45|0
1683212400000|2023-05-04 15:00:00|5.92|4.52|5.94|4.54|6.05|4.65|5.83|4.43|0
1683212700000|2023-05-04 15:05:00|5.93|4.53|6.43|5.03|6.58|5.18|5.93|4.53|0
1683213000000|2023-05-04 15:10:00|6.44|5.04|5.99|4.59|6.45|5.05|5.88|4.48|0
1683213300000|2023-05-04 15:15:00|6.01|4.61|5.71|4.31|6.05|4.65|5.68|4.28|0
1683213600000|2023-05-04 15:20:00|5.72|4.32|5.67|4.27|5.79|4.39|5.64|4.24|0
1683213900000|2023-05-04 15:25:00|5.68|4.28|5.6|4.2|5.76|4.36|5.58|4.18|0
1683214200000|2023-05-04 15:30:00|5.62|4.22|6.02|4.62|6.05|4.65|5.47|4.07|0
1683214500000|2023-05-04 15:35:00|6.01|4.61|6.03|4.63|6.08|4.68|5.9|4.5|0
1683214800000|2023-05-04 15:40:00|6.04|4.64|5.93|4.53|6.09|4.69|5.92|4.52|0
1683215100000|2023-05-04 15:45:00|5.91|4.51|5.79|4.39|6|4.6|5.79|4.39|0
1683215400000|2023-05-04 15:50:00|5.8|4.4|5.73|4.33|5.81|4.41|5.69|4.29|0
1683215700000|2023-05-04 15:55:00|5.74|4.34|6.17|4.77|6.27|4.87|5.67|4.27|0
1683216000000|2023-05-04 16:00:00|6.18|4.78|6.09|4.69|6.22|4.82|6.06|4.66|0
1683216300000|2023-05-04 16:05:00|6.1|4.7|6.06|4.66|6.14|4.74|5.93|4.53|0
1683216600000|2023-05-04 16:10:00|6.07|4.67|6.09|4.69|6.11|4.71|5.97|4.57|0
1683216900000|2023-05-04 16:15:00|6.07|4.67|6.29|4.89|6.38|4.98|6.07|4.67|0
1683217200000|2023-05-04 16:20:00|6.31|4.91|6.56|5.16|6.59|5.19|6.29|4.89|0
1683217500000|2023-05-04 16:25:00|6.58|5.18|6.63|5.23|6.63|5.23|6.5|5.1|0
1683217800000|2023-05-04 16:30:00|6.64|5.24|6.46|5.06|6.71|5.31|6.39|4.99|0
1683218100000|2023-05-04 16:35:00|6.45|5.05|6.52|5.12|6.58|5.18|6.4|5|0
1683218400000|2023-05-04 16:40:00|6.54|5.14|6.4|5|6.6|5.2|6.4|5|0
1683218700000|2023-05-04 16:45:00|6.39|4.99|6.26|4.86|6.42|5.02|5.98|4.58|0
1683219000000|2023-05-04 16:50:00|6.27|4.87|6.22|4.82|6.31|4.91|6.14|4.74|0
1683219300000|2023-05-04 16:55:00|6.21|4.81|6.55|5.15|6.55|5.15|6.2|4.8|0
1683219600000|2023-05-04 17:00:00|6.58|5.18|6.5|5.1|6.58|5.18|6.44|5.04|0
1683219900000|2023-05-04 17:05:00|6.51|5.11|6.2|4.8|6.72|5.32|6.04|4.64|0
1683220200000|2023-05-04 17:10:00|6.21|4.81|6.17|4.77|6.24|4.84|6.13|4.73|0
1683220500000|2023-05-04 17:15:00|6.16|4.76|6.33|4.93|6.43|5.03|6.16|4.76|0
1683220800000|2023-05-04 17:20:00|6.35|4.95|6.57|5.17|6.62|5.22|6.31|4.91|0
1683221100000|2023-05-04 17:25:00|6.58|5.18|6.35|4.95|6.59|5.19|6.26|4.86|0
1683221400000|2023-05-04 17:30:00|6.36|4.96|6.54|5.14|6.55|5.15|6.36|4.96|0
1683221700000|2023-05-04 17:35:00|6.56|5.16|6.37|4.97|6.56|5.16|6.36|4.96|0
1683222000000|2023-05-04 17:40:00|6.38|4.98|6.23|4.83|6.39|4.99|6.22|4.82|0
1683222300000|2023-05-04 17:45:00|6.24|4.84|6.36|4.96|6.37|4.97|6.1|4.7|0
1683222600000|2023-05-04 17:50:00|6.34|4.94|6.35|4.95|6.41|5.01|6.19|4.79|0
1683222900000|2023-05-04 17:55:00|6.36|4.96|6.42|5.02|6.43|5.03|6.29|4.89|0
1683223200000|2023-05-04 18:00:00|6.43|5.03|6.27|4.87|6.47|5.07|6.23|4.83|0
1683223500000|2023-05-04 18:05:00|6.26|4.86|6.35|4.95|6.36|4.96|6.18|4.78|0
1683223800000|2023-05-04 18:10:00|6.36|4.96|6.37|4.97|6.42|5.02|6.25|4.85|0
1683224100000|2023-05-04 18:15:00|6.36|4.96|6.36|4.96|6.43|5.03|6.26|4.86|0
1683224400000|2023-05-04 18:20:00|6.34|4.94|6.18|4.78|6.42|5.02|6.13|4.73|0
1683224700000|2023-05-04 18:25:00|6.19|4.79|6|4.6|6.22|4.82|6|4.6|0
1683225000000|2023-05-04 18:30:00|6.01|4.61|5.98|4.58|6.01|4.61|5.8|4.4|0
1683225300000|2023-05-04 18:35:00|5.97|4.57|5.95|4.55|6.16|4.76|5.91|4.51|0
1683225600000|2023-05-04 18:40:00|5.93|4.53|6.39|4.99|6.41|5.01|5.88|4.48|0
1683225900000|2023-05-04 18:45:00|6.37|4.97|6.33|4.93|6.49|5.09|6.29|4.89|0
1683226200000|2023-05-04 18:50:00|6.29|4.89|6.42|5.02|6.46|5.06|6.25|4.85|0
1683226500000|2023-05-04 18:55:00|6.4|5|6.53|5.13|6.54|5.14|6.36|4.96|0
1683226800000|2023-05-04 19:00:00|6.52|5.12|6.72|5.32|6.72|5.32|6.52|5.12|0
1683227100000|2023-05-04 19:05:00|6.71|5.31|6.79|5.39|6.96|5.56|6.69|5.29|0
1683227400000|2023-05-04 19:10:00|6.77|5.37|6.47|5.07|6.8|5.4|6.45|5.05|0
1683227700000|2023-05-04 19:15:00|6.45|5.05|6.33|4.93|6.45|5.05|6.24|4.84|0
1683228000000|2023-05-04 19:20:00|6.34|4.94|6.42|5.02|6.45|5.05|6.24|4.84|0
1683228300000|2023-05-04 19:25:00|6.43|5.03|6.11|4.71|6.55|5.15|5.98|4.58|0
1683228600000|2023-05-04 19:30:00|6.06|4.66|5.82|4.42|6.24|4.84|5.74|4.34|0
1683228900000|2023-05-04 19:35:00|5.83|4.43|5.86|4.46|6.03|4.63|5.81|4.41|0
1683229200000|2023-05-04 19:40:00|5.83|4.43|5.6|4.2|5.9|4.5|5.6|4.2|0
1683229500000|2023-05-04 19:45:00|5.59|4.19|5.72|4.32|5.73|4.33|5.44|4.04|0
1683229800000|2023-05-04 19:50:00|5.68|4.28|5.55|4.15|5.71|4.31|5.47|4.07|0
1683230100000|2023-05-04 19:55:00|5.56|4.16|5.54|4.14|5.65|4.25|5.45|4.05|0
1683230400000|2023-05-04 20:00:00|5.58|4.18|5.46|4.06|5.58|4.18|5.45|4.05|0
1683230700000|2023-05-04 20:05:00|5.45|4.05|5.42|4.02|5.47|4.07|5.4|4|0
1683231000000|2023-05-04 20:10:00|5.43|4.03|5.41|4.01|5.5|4.1|5.41|4.01|0
1683231300000|2023-05-04 20:15:00|5.49|3.89|5.57|3.97|5.59|3.99|5.49|3.89|0
1683231600000|2023-05-04 20:20:00|5.56|3.96|5.5|3.9|5.59|3.99|5.49|3.89|0
1683231900000|2023-05-04 20:25:00|5.48|3.88|5.6|4|5.61|4.01|5.47|3.87|0
1683232200000|2023-05-04 20:30:00|5.73|4.13|5.63|4.03|5.91|4.31|5.57|3.97|0
1683232500000|2023-05-04 20:35:00|5.65|4.05|5.48|3.88|5.65|4.05|5.42|3.82|0
1683232800000|2023-05-04 20:40:00|5.47|3.87|5.38|3.78|5.47|3.87|5.35|3.75|0
1683233100000|2023-05-04 20:45:00|5.37|3.77|5.38|3.78|5.4|3.8|5.34|3.74|0
1683233400000|2023-05-04 20:50:00|5.37|3.77|5.44|3.84|5.45|3.85|5.36|3.76|0
1683233700000|2023-05-04 20:55:00|5.42|3.82|5.36|3.76|5.46|3.86|5.36|3.76|0
1683234000000|2023-05-04 21:00:00|5.37|3.77|5.38|3.78|5.41|3.81|5.37|3.77|0
1683234300000|2023-05-04 21:05:00|5.39|3.79|5.39|3.79|5.4|3.8|5.37|3.77|0
1683234600000|2023-05-04 21:10:00|5.4|3.8|5.38|3.78|5.4|3.8|5.38|3.78|0
1683234900000|2023-05-04 21:15:00|5.37|3.77|5.39|3.79|5.39|3.79|5.35|3.75|0
1683235200000|2023-05-04 21:20:00|5.38|3.78|5.41|3.81|5.42|3.82|5.36|3.76|0
1683235500000|2023-05-04 21:25:00|5.4|3.8|5.47|3.87|5.47|3.87|5.39|3.79|0
1683235800000|2023-05-04 21:30:00|5.45|3.85|5.47|3.87|5.48|3.88|5.45|3.85|0
1683236100000|2023-05-04 21:35:00|5.48|3.88|5.48|3.88|5.5|3.9|5.48|3.88|0
1683236400000|2023-05-04 21:40:00|5.47|3.87|5.45|3.85|5.49|3.89|5.44|3.84|0
1683236700000|2023-05-04 21:45:00|5.43|3.83|5.45|3.85|5.45|3.85|5.41|3.81|0
1683237000000|2023-05-04 21:50:00|5.44|3.84|5.45|3.85|5.47|3.87|5.42|3.82|0
1683237300000|2023-05-04 21:55:00|5.46|3.86|5.46|3.86|5.46|3.86|5.45|3.85|0
1683237600000|2023-05-04 22:00:00|5.48|3.88|5.56|3.96|5.56|3.96|5.46|3.86|0
1683237900000|2023-05-04 22:05:00|5.55|3.95|5.63|4.03|5.64|4.04|5.51|3.91|0
1683238200000|2023-05-04 22:10:00|5.62|4.02|5.73|4.13|5.75|4.15|5.62|4.02|0
1683238500000|2023-05-04 22:15:00|5.72|4.12|5.81|4.21|5.81|4.21|5.68|4.08|0
1683238800000|2023-05-04 22:20:00|5.8|4.2|5.77|4.17|5.87|4.27|5.76|4.16|0
1683239100000|2023-05-04 22:25:00|5.76|4.16|5.81|4.21|5.82|4.22|5.75|4.15|0
1683239400000|2023-05-04 22:30:00|5.82|4.22|5.74|4.14|5.83|4.23|5.72|4.12|0
1683239700000|2023-05-04 22:35:00|5.75|4.15|5.73|4.13|5.77|4.17|5.72|4.12|0
1683240000000|2023-05-04 22:40:00|5.72|4.12|5.81|4.21|5.82|4.22|5.72|4.12|0
1683240300000|2023-05-04 22:45:00|5.83|4.23|5.78|4.18|5.83|4.23|5.75|4.15|0
1683240600000|2023-05-04 22:50:00|5.79|4.19|5.83|4.23|5.84|4.24|5.78|4.18|0
1683240900000|2023-05-04 22:55:00|5.82|4.22|5.88|4.28|5.89|4.29|5.8|4.2|0
1683241200000|2023-05-04 23:00:00|5.89|4.29|5.83|4.23|5.89|4.29|5.81|4.21|0
1683241500000|2023-05-04 23:05:00|5.84|4.24|5.82|4.22|5.84|4.24|5.82|4.22|0
1683241800000|2023-05-04 23:10:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1683242100000|2023-05-04 23:15:00|5.8|4.2|5.82|4.22|5.82|4.22|5.79|4.19|0
1683242400000|2023-05-04 23:20:00|5.81|4.21|5.82|4.22|5.86|4.26|5.81|4.21|0
1683242700000|2023-05-04 23:25:00|5.83|4.23|5.93|4.33|5.93|4.33|5.83|4.23|0
1683243000000|2023-05-04 23:30:00|5.92|4.32|5.92|4.32|5.95|4.35|5.91|4.31|0
1683243300000|2023-05-04 23:35:00|5.91|4.31|5.91|4.31|5.95|4.35|5.91|4.31|0
1683243600000|2023-05-04 23:40:00|5.94|4.34|5.91|4.31|5.97|4.37|5.91|4.31|0
1683243900000|2023-05-04 23:45:00|5.92|4.32|5.92|4.32|5.94|4.34|5.91|4.31|0
1683244200000|2023-05-04 23:50:00|5.93|4.33|5.9|4.3|5.93|4.33|5.89|4.29|0
1683244500000|2023-05-04 23:55:00|5.89|4.29|5.86|4.26|5.9|4.3|5.84|4.24|0
1683244800000|2023-05-05 00:00:00|5.87|4.27|5.89|4.29|5.9|4.3|5.86|4.26|0
1683245100000|2023-05-05 00:05:00|5.88|4.28|5.82|4.22|5.89|4.29|5.82|4.22|0
1683245400000|2023-05-05 00:10:00|5.8|4.2|5.79|4.19|5.8|4.2|5.74|4.14|0
1683245700000|2023-05-05 00:15:00|5.8|4.2|5.76|4.16|5.8|4.2|5.76|4.16|0
1683246000000|2023-05-05 00:20:00|5.75|4.15|5.71|4.11|5.75|4.15|5.68|4.08|0
1683246300000|2023-05-05 00:25:00|5.72|4.12|5.77|4.17|5.79|4.19|5.72|4.12|0
1683246600000|2023-05-05 00:30:00|5.78|4.18|5.8|4.2|5.81|4.21|5.78|4.18|0
1683246900000|2023-05-05 00:35:00|5.79|4.19|5.79|4.19|5.8|4.2|5.75|4.15|0
1683247200000|2023-05-05 00:40:00|5.78|4.18|5.92|4.32|5.92|4.32|5.76|4.16|0
1683247500000|2023-05-05 00:45:00|5.91|4.31|5.83|4.23|6.05|4.45|5.82|4.22|0
1683247800000|2023-05-05 00:50:00|5.84|4.24|5.8|4.2|5.84|4.24|5.78|4.18|0
1683248100000|2023-05-05 00:55:00|5.79|4.19|5.78|4.18|5.82|4.22|5.75|4.15|0
1683248400000|2023-05-05 01:00:00|5.77|4.17|5.72|4.12|5.78|4.18|5.7|4.1|0
1683248700000|2023-05-05 01:05:00|5.71|4.11|5.74|4.14|5.75|4.15|5.69|4.09|0
1683249000000|2023-05-05 01:10:00|5.75|4.15|5.8|4.2|5.81|4.21|5.74|4.14|0
1683249300000|2023-05-05 01:15:00|5.79|4.19|5.74|4.14|5.82|4.22|5.73|4.13|0
1683249600000|2023-05-05 01:20:00|5.75|4.15|5.75|4.15|5.77|4.17|5.72|4.12|0
1683249900000|2023-05-05 01:25:00|5.76|4.16|5.78|4.18|5.78|4.18|5.75|4.15|0
1683250200000|2023-05-05 01:30:00|5.77|4.17|5.75|4.15|5.85|4.25|5.75|4.15|0
1683250500000|2023-05-05 01:35:00|5.74|4.14|5.79|4.19|5.79|4.19|5.74|4.14|0
1683250800000|2023-05-05 01:40:00|5.78|4.18|5.8|4.2|5.82|4.22|5.76|4.16|0
1683251100000|2023-05-05 01:45:00|5.79|4.19|5.75|4.15|5.8|4.2|5.72|4.12|0
1683251400000|2023-05-05 01:50:00|5.74|4.14|5.75|4.15|5.77|4.17|5.72|4.12|0
1683251700000|2023-05-05 01:55:00|5.77|4.17|5.81|4.21|5.81|4.21|5.77|4.17|0
1683252000000|2023-05-05 02:00:00|5.8|4.2|5.79|4.19|5.8|4.2|5.78|4.18|0
1683252300000|2023-05-05 02:05:00|5.78|4.18|5.79|4.19|5.82|4.22|5.78|4.18|0
1683252600000|2023-05-05 02:10:00|5.78|4.18|5.8|4.2|5.81|4.21|5.76|4.16|0
1683252900000|2023-05-05 02:15:00|5.79|4.19|5.78|4.18|5.8|4.2|5.76|4.16|0
1683253200000|2023-05-05 02:20:00|5.77|4.17|5.73|4.13|5.79|4.19|5.73|4.13|0
1683253500000|2023-05-05 02:25:00|5.74|4.14|5.71|4.11|5.74|4.14|5.71|4.11|0
1683253800000|2023-05-05 02:30:00|5.7|4.1|5.66|4.06|5.72|4.12|5.64|4.04|0
1683254100000|2023-05-05 02:35:00|5.67|4.07|5.63|4.03|5.68|4.08|5.62|4.02|0
1683254400000|2023-05-05 02:40:00|5.62|4.02|5.66|4.06|5.66|4.06|5.62|4.02|0
1683254700000|2023-05-05 02:45:00|5.67|4.07|5.73|4.13|5.74|4.14|5.67|4.07|0
1683255000000|2023-05-05 02:50:00|5.74|4.14|5.74|4.14|5.75|4.15|5.72|4.12|0
1683255300000|2023-05-05 02:55:00|5.73|4.13|5.71|4.11|5.73|4.13|5.69|4.09|0
1683255600000|2023-05-05 03:00:00|5.72|4.12|5.73|4.13|5.73|4.13|5.7|4.1|0
1683255900000|2023-05-05 03:05:00|5.74|4.14|5.72|4.12|5.74|4.14|5.71|4.11|0
1683256200000|2023-05-05 03:10:00|5.71|4.11|5.7|4.1|5.72|4.12|5.69|4.09|0
1683256500000|2023-05-05 03:15:00|5.71|4.11|5.74|4.14|5.75|4.15|5.7|4.1|0
1683256800000|2023-05-05 03:20:00|5.73|4.13|5.72|4.12|5.74|4.14|5.7|4.1|0
1683257100000|2023-05-05 03:25:00|5.71|4.11|5.72|4.12|5.72|4.12|5.7|4.1|0
1683257400000|2023-05-05 03:30:00|5.73|4.13|5.78|4.18|5.78|4.18|5.73|4.13|0
1683257700000|2023-05-05 03:35:00|5.77|4.17|5.77|4.17|5.78|4.18|5.74|4.14|0
1683258000000|2023-05-05 03:40:00|5.76|4.16|5.78|4.18|5.78|4.18|5.76|4.16|0
1683258300000|2023-05-05 03:45:00|5.79|4.19|5.81|4.21|5.81|4.21|5.77|4.17|0
1683258600000|2023-05-05 03:50:00|5.8|4.2|5.81|4.21|5.81|4.21|5.79|4.19|0
1683258900000|2023-05-05 03:55:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1683259200000|2023-05-05 04:00:00|5.81|4.21|5.81|4.21|5.81|4.21|5.77|4.17|0
1683259500000|2023-05-05 04:05:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1683259800000|2023-05-05 04:10:00|5.8|4.2|5.78|4.18|5.81|4.21|5.78|4.18|0
1683260100000|2023-05-05 04:15:00|5.77|4.17|5.79|4.19|5.79|4.19|5.77|4.17|0
1683260400000|2023-05-05 04:20:00|5.8|4.2|5.81|4.21|5.82|4.22|5.79|4.19|0
1683260700000|2023-05-05 04:25:00|5.8|4.2|5.79|4.19|5.81|4.21|5.79|4.19|0
1683261000000|2023-05-05 04:30:00|5.8|4.2|5.79|4.19|5.81|4.21|5.78|4.18|0
1683261300000|2023-05-05 04:35:00|5.8|4.2|5.8|4.2|5.81|4.21|5.79|4.19|0
1683261600000|2023-05-05 04:40:00|5.81|4.21|5.79|4.19|5.81|4.21|5.79|4.19|0
1683261900000|2023-05-05 04:45:00|5.78|4.18|5.79|4.19|5.8|4.2|5.78|4.18|0
1683262200000|2023-05-05 04:50:00|5.8|4.2|5.78|4.18|5.81|4.21|5.77|4.17|0
1683262500000|2023-05-05 04:55:00|5.79|4.19|5.8|4.2|5.81|4.21|5.78|4.18|0
1683262800000|2023-05-05 05:00:00|5.79|4.19|5.78|4.18|5.82|4.22|5.78|4.18|0
1683263100000|2023-05-05 05:05:00|5.77|4.17|5.78|4.18|5.79|4.19|5.76|4.16|0
1683263400000|2023-05-05 05:10:00|5.79|4.19|5.8|4.2|5.81|4.21|5.78|4.18|0
1683263700000|2023-05-05 05:15:00|5.79|4.19|5.78|4.18|5.79|4.19|5.76|4.16|0
1683264000000|2023-05-05 05:20:00|5.77|4.17|5.8|4.2|5.8|4.2|5.77|4.17|0
1683264300000|2023-05-05 05:25:00|5.79|4.19|5.76|4.16|5.79|4.19|5.75|4.15|0
1683264600000|2023-05-05 05:30:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1683264900000|2023-05-05 05:35:00|5.75|4.15|5.72|4.12|5.75|4.15|5.71|4.11|0
1683265200000|2023-05-05 05:40:00|5.73|4.13|5.69|4.09|5.73|4.13|5.69|4.09|0
1683265500000|2023-05-05 05:45:00|5.68|4.08|5.71|4.11|5.71|4.11|5.66|4.06|0
1683265800000|2023-05-05 05:50:00|5.69|4.09|5.69|4.09|5.7|4.1|5.68|4.08|0
1683266100000|2023-05-05 05:55:00|5.7|4.1|5.72|4.12|5.72|4.12|5.69|4.09|0
1683266400000|2023-05-05 06:00:00|5.73|4.13|5.68|4.08|5.73|4.13|5.62|4.02|0
1683266700000|2023-05-05 06:05:00|5.56|4.16|5.62|4.22|5.64|4.24|5.53|4.13|0
1683267000000|2023-05-05 06:10:00|5.63|4.23|5.62|4.22|5.64|4.24|5.6|4.2|0
1683267300000|2023-05-05 06:15:00|5.61|4.21|5.68|4.28|5.69|4.29|5.6|4.2|0
1683267600000|2023-05-05 06:20:00|5.69|4.29|5.63|4.23|5.69|4.29|5.63|4.23|0
1683267900000|2023-05-05 06:25:00|5.64|4.24|5.68|4.28|5.7|4.3|5.64|4.24|0
1683268200000|2023-05-05 06:30:00|5.69|4.29|5.68|4.28|5.69|4.29|5.66|4.26|0
1683268500000|2023-05-05 06:35:00|5.67|4.27|5.7|4.3|5.7|4.3|5.66|4.26|0
1683268800000|2023-05-05 06:40:00|5.69|4.29|5.66|4.26|5.69|4.29|5.65|4.25|0
1683269100000|2023-05-05 06:45:00|5.65|4.25|5.72|4.32|5.73|4.33|5.64|4.24|0
1683269400000|2023-05-05 06:50:00|5.71|4.31|5.66|4.26|5.72|4.32|5.45|4.05|0
1683269700000|2023-05-05 06:55:00|5.65|4.25|5.72|4.32|5.72|4.32|5.65|4.25|0
1683270000000|2023-05-05 07:00:00|5.7|4.3|5.69|4.29|5.77|4.37|5.65|4.25|0
1683270300000|2023-05-05 07:05:00|5.68|4.28|5.46|4.06|5.73|4.33|5.46|4.06|0
1683270600000|2023-05-05 07:10:00|5.45|4.05|5.55|4.15|5.57|4.17|5.45|4.05|0
1683270900000|2023-05-05 07:15:00|5.54|4.14|5.64|4.24|5.66|4.26|5.54|4.14|0
1683271200000|2023-05-05 07:20:00|5.62|4.22|5.76|4.36|5.76|4.36|5.62|4.22|0
1683271500000|2023-05-05 07:25:00|5.75|4.35|5.72|4.32|5.79|4.39|5.67|4.27|0
1683271800000|2023-05-05 07:30:00|5.73|4.33|5.59|4.19|5.73|4.33|5.58|4.18|0
1683272100000|2023-05-05 07:35:00|5.61|4.21|5.57|4.17|5.66|4.26|5.57|4.17|0
1683272400000|2023-05-05 07:40:00|5.58|4.18|5.57|4.17|5.61|4.21|5.55|4.15|0
1683272700000|2023-05-05 07:45:00|5.58|4.18|5.57|4.17|5.63|4.23|5.56|4.16|0
1683273000000|2023-05-05 07:50:00|5.58|4.18|5.65|4.25|5.67|4.27|5.53|4.13|0
1683273300000|2023-05-05 07:55:00|5.64|4.24|5.57|4.17|5.65|4.25|5.57|4.17|0
1683273600000|2023-05-05 08:00:00|5.58|4.18|5.56|4.16|5.64|4.24|5.55|4.15|0
1683273900000|2023-05-05 08:05:00|5.57|4.17|5.58|4.18|5.63|4.23|5.57|4.17|0
1683274200000|2023-05-05 08:10:00|5.57|4.17|5.6|4.2|5.61|4.21|5.52|4.12|0
1683274500000|2023-05-05 08:15:00|5.59|4.19|5.53|4.13|5.6|4.2|5.49|4.09|0
1683274800000|2023-05-05 08:20:00|5.52|4.12|5.43|4.03|5.52|4.12|5.4|4|0
1683275100000|2023-05-05 08:25:00|5.44|4.04|5.53|4.13|5.55|4.15|5.43|4.03|0
1683275400000|2023-05-05 08:30:00|5.51|4.11|5.54|4.14|5.6|4.2|5.47|4.07|0
1683275700000|2023-05-05 08:35:00|5.53|4.13|5.52|4.12|5.56|4.16|5.51|4.11|0
1683276000000|2023-05-05 08:40:00|5.51|4.11|5.59|4.19|5.59|4.19|5.51|4.11|0
1683276300000|2023-05-05 08:45:00|5.6|4.2|5.65|4.25|5.67|4.27|5.6|4.2|0
1683276600000|2023-05-05 08:50:00|5.67|4.27|5.77|4.37|5.8|4.4|5.66|4.26|0
1683276900000|2023-05-05 08:55:00|5.78|4.38|5.76|4.36|5.81|4.41|5.75|4.35|0
1683277200000|2023-05-05 09:00:00|5.77|4.37|5.67|4.27|5.78|4.38|5.67|4.27|0
1683277500000|2023-05-05 09:05:00|5.68|4.28|5.72|4.32|5.73|4.33|5.65|4.25|0
1683277800000|2023-05-05 09:10:00|5.73|4.33|5.69|4.29|5.77|4.37|5.68|4.28|0
1683278100000|2023-05-05 09:15:00|5.7|4.3|5.69|4.29|5.73|4.33|5.64|4.24|0
1683278400000|2023-05-05 09:20:00|5.7|4.3|5.73|4.33|5.73|4.33|5.66|4.26|0
1683278700000|2023-05-05 09:25:00|5.74|4.34|5.75|4.35|5.75|4.35|5.72|4.32|0
1683279000000|2023-05-05 09:30:00|5.74|4.34|5.71|4.31|5.76|4.36|5.68|4.28|0
1683279300000|2023-05-05 09:35:00|5.72|4.32|5.73|4.33|5.75|4.35|5.69|4.29|0
1683279600000|2023-05-05 09:40:00|5.74|4.34|5.78|4.38|5.79|4.39|5.73|4.33|0
1683279900000|2023-05-05 09:45:00|5.79|4.39|5.8|4.4|5.82|4.42|5.78|4.38|0
1683280200000|2023-05-05 09:50:00|5.81|4.41|5.82|4.42|5.85|4.45|5.81|4.41|0
1683280500000|2023-05-05 09:55:00|5.81|4.41|5.81|4.41|5.84|4.44|5.78|4.38|0
1683280800000|2023-05-05 10:00:00|5.8|4.4|5.83|4.43|5.85|4.45|5.79|4.39|0
1683281100000|2023-05-05 10:05:00|5.84|4.44|5.87|4.47|5.87|4.47|5.83|4.43|0
1683281400000|2023-05-05 10:10:00|5.88|4.48|5.9|4.5|5.91|4.51|5.85|4.45|0
1683281700000|2023-05-05 10:15:00|5.89|4.49|5.91|4.51|5.95|4.55|5.89|4.49|0
1683282000000|2023-05-05 10:20:00|5.92|4.52|5.47|4.07|5.95|4.55|5.47|4.07|0
1683282300000|2023-05-05 10:25:00|5.48|4.08|5.48|4.08|5.5|4.1|5.46|4.06|0
1683282600000|2023-05-05 10:30:00|5.49|4.09|5.47|4.07|5.5|4.1|5.47|4.07|0
1683282900000|2023-05-05 10:35:00|5.48|4.08|5.55|4.15|5.55|4.15|5.47|4.07|0
1683283200000|2023-05-05 10:40:00|5.56|4.16|5.55|4.15|5.58|4.18|5.54|4.14|0
1683283500000|2023-05-05 10:45:00|5.54|4.14|5.57|4.17|5.58|4.18|5.52|4.12|0
1683283800000|2023-05-05 10:50:00|5.56|4.16|5.44|4.04|5.56|4.16|5.43|4.03|0
1683284100000|2023-05-05 10:55:00|5.45|4.05|5.52|4.12|5.53|4.13|5.45|4.05|0
1683284400000|2023-05-05 11:00:00|5.51|4.11|5.52|4.12|5.55|4.15|5.48|4.08|0
1683284700000|2023-05-05 11:05:00|5.53|4.13|5.54|4.14|5.56|4.16|5.51|4.11|0
1683285000000|2023-05-05 11:10:00|5.52|4.12|5.57|4.17|5.6|4.2|5.52|4.12|0
1683285300000|2023-05-05 11:15:00|5.58|4.18|6|4.6|6|4.6|5.58|4.18|0
1683285600000|2023-05-05 11:20:00|5.99|4.59|5.76|4.36|7.32|5.92|5.73|4.33|0
1683285900000|2023-05-05 11:25:00|5.75|4.35|5.85|4.45|5.86|4.46|5.75|4.35|0
1683286200000|2023-05-05 11:30:00|5.86|4.46|5.82|4.42|5.9|4.5|5.81|4.41|0
1683286500000|2023-05-05 11:35:00|5.81|4.41|5.77|4.37|5.81|4.41|5.77|4.37|0
1683286800000|2023-05-05 11:40:00|5.76|4.36|5.73|4.33|5.76|4.36|5.71|4.31|0
1683287100000|2023-05-05 11:45:00|5.72|4.32|5.67|4.27|5.73|4.33|5.67|4.27|0
1683287400000|2023-05-05 11:50:00|5.68|4.28|5.75|4.35|5.79|4.39|5.68|4.28|0
1683287700000|2023-05-05 11:55:00|5.74|4.34|5.81|4.41|5.82|4.42|5.73|4.33|0
1683288000000|2023-05-05 12:00:00|5.82|4.42|5.83|4.43|5.87|4.47|5.77|4.37|0
1683288300000|2023-05-05 12:05:00|5.82|4.42|5.81|4.41|5.85|4.45|5.77|4.37|0
1683288600000|2023-05-05 12:10:00|5.8|4.4|5.75|4.35|5.8|4.4|5.73|4.33|0
1683288900000|2023-05-05 12:15:00|5.76|4.36|5.71|4.31|5.76|4.36|5.68|4.28|0
1683289200000|2023-05-05 12:20:00|5.72|4.32|5.77|4.37|5.8|4.4|5.7|4.3|0
1683289500000|2023-05-05 12:25:00|5.76|4.36|5.81|4.41|5.88|4.48|5.72|4.32|0
1683289800000|2023-05-05 12:30:00|5.8|4.4|5.56|4.16|5.8|4.4|5.37|3.97|0
1683290100000|2023-05-05 12:35:00|5.57|4.17|5.71|4.31|5.83|4.43|5.54|4.14|0
1683290400000|2023-05-05 12:40:00|5.7|4.3|5.9|4.5|5.94|4.54|5.69|4.29|0
1683290700000|2023-05-05 12:45:00|5.91|4.51|5.27|3.87|6.08|4.68|5.17|3.77|0
1683291000000|2023-05-05 12:50:00|5.28|3.88|5.2|3.8|5.35|3.95|5.2|3.8|0
1683291300000|2023-05-05 12:55:00|5.19|3.79|5.09|3.69|5.19|3.79|5.08|3.68|0
1683291600000|2023-05-05 13:00:00|5.08|3.68|5.12|3.72|5.25|3.85|5.08|3.68|0
1683291900000|2023-05-05 13:05:00|5.13|3.73|5.24|3.84|5.24|3.84|5.12|3.72|0
1683292200000|2023-05-05 13:10:00|5.23|3.83|5.35|3.95|5.36|3.96|5.22|3.82|0
1683292500000|2023-05-05 13:15:00|5.34|3.94|5.35|3.95|5.44|4.04|5.34|3.94|0
1683292800000|2023-05-05 13:20:00|5.34|3.94|5.32|3.92|5.35|3.95|5.3|3.9|0
1683293100000|2023-05-05 13:25:00|5.33|3.93|5.46|4.06|5.47|4.07|5.32|3.92|0
1683293400000|2023-05-05 13:30:00|5.39|3.99|5.65|4.25|5.72|4.32|5.36|3.96|0
1683293700000|2023-05-05 13:35:00|5.67|4.27|5.73|4.33|5.73|4.33|5.58|4.18|0
1683294000000|2023-05-05 13:40:00|5.77|4.37|5.93|4.53|6.03|4.63|5.77|4.37|0
1683294300000|2023-05-05 13:45:00|5.92|4.52|5.51|4.11|5.92|4.52|5.38|3.98|0
1683294600000|2023-05-05 13:50:00|5.5|4.1|5.32|3.92|5.52|4.12|5.28|3.88|0
1683294900000|2023-05-05 13:55:00|5.35|3.95|5.43|4.03|5.46|4.06|5.29|3.89|0
1683295200000|2023-05-05 14:00:00|5.44|4.04|5.55|4.15|5.59|4.19|5.42|4.02|0
1683295500000|2023-05-05 14:05:00|5.57|4.17|5.76|4.36|5.8|4.4|5.56|4.16|0
1683295800000|2023-05-05 14:10:00|5.77|4.37|5.29|3.89|5.79|4.39|5.08|3.68|0
1683296100000|2023-05-05 14:15:00|5.28|3.88|5.31|3.91|5.35|3.95|5.25|3.85|0
1683296400000|2023-05-05 14:20:00|5.32|3.92|5.2|3.8|5.38|3.98|5.15|3.75|0
1683296700000|2023-05-05 14:25:00|5.22|3.82|5.23|3.83|5.29|3.89|5.14|3.74|0
1683297000000|2023-05-05 14:30:00|5.3|3.9|5.35|3.95|5.36|3.96|5.27|3.87|0
1683297300000|2023-05-05 14:35:00|5.36|3.96|5.51|4.11|5.51|4.11|5.34|3.94|0
1683297600000|2023-05-05 14:40:00|5.52|4.12|5.46|4.06|5.59|4.19|5.38|3.98|0
1683297900000|2023-05-05 14:45:00|5.48|4.08|5.66|4.26|5.71|4.31|5.19|3.79|0
1683298200000|2023-05-05 14:50:00|5.67|4.27|5.7|4.3|5.78|4.38|5.67|4.27|0
1683298500000|2023-05-05 14:55:00|5.69|4.29|5.62|4.22|5.71|4.31|5.59|4.19|0
1683298800000|2023-05-05 15:00:00|5.63|4.23|5.73|4.33|5.77|4.37|5.63|4.23|0
1683299100000|2023-05-05 15:05:00|5.74|4.34|5.55|4.15|5.8|4.4|5.51|4.11|0
1683299400000|2023-05-05 15:10:00|5.54|4.14|5.68|4.28|5.69|4.29|5.47|4.07|0
1683299700000|2023-05-05 15:15:00|5.69|4.29|5.52|4.12|5.69|4.29|5.47|4.07|0
1683300000000|2023-05-05 15:20:00|5.53|4.13|5.62|4.22|5.62|4.22|5.52|4.12|0
1683300300000|2023-05-05 15:25:00|5.61|4.21|5.72|4.32|5.73|4.33|5.55|4.15|0
1683300600000|2023-05-05 15:30:00|5.73|4.33|5.93|4.53|5.94|4.54|5.63|4.23|0
1683300900000|2023-05-05 15:35:00|5.92|4.52|5.86|4.46|5.92|4.52|5.82|4.42|0
1683301200000|2023-05-05 15:40:00|5.84|4.44|5.77|4.37|5.85|4.45|5.76|4.36|0
1683301500000|2023-05-05 15:45:00|5.76|4.36|5.84|4.44|5.88|4.48|5.74|4.34|0
1683301800000|2023-05-05 15:50:00|5.85|4.45|5.81|4.41|5.89|4.49|5.78|4.38|0
1683302100000|2023-05-05 15:55:00|5.8|4.4|5.83|4.43|5.84|4.44|5.71|4.31|0
1683302400000|2023-05-05 16:00:00|5.84|4.44|5.71|4.31|5.86|4.46|5.71|4.31|0
1683302700000|2023-05-05 16:05:00|5.7|4.3|5.72|4.32|5.77|4.37|5.65|4.25|0
1683303000000|2023-05-05 16:10:00|5.71|4.31|5.68|4.28|5.78|4.38|5.67|4.27|0
1683303300000|2023-05-05 16:15:00|5.67|4.27|5.67|4.27|5.74|4.34|5.65|4.25|0
1683303600000|2023-05-05 16:20:00|5.68|4.28|5.65|4.25|5.86|4.46|5.61|4.21|0
1683303900000|2023-05-05 16:25:00|5.64|4.24|5.51|4.11|5.65|4.25|5.49|4.09|0
1683304200000|2023-05-05 16:30:00|5.53|4.13|5.55|4.15|5.56|4.16|5.46|4.06|0
1683304500000|2023-05-05 16:35:00|5.56|4.16|5.5|4.1|5.57|4.17|5.48|4.08|0
1683304800000|2023-05-05 16:40:00|5.48|4.08|5.46|4.06|5.56|4.16|5.45|4.05|0
1683305100000|2023-05-05 16:45:00|5.45|4.05|5.36|3.96|5.49|4.09|5.29|3.89|0
1683305400000|2023-05-05 16:50:00|5.35|3.95|5.5|4.1|5.52|4.12|5.35|3.95|0
1683305700000|2023-05-05 16:55:00|5.51|4.11|5.63|4.23|5.64|4.24|5.46|4.06|0
1683306000000|2023-05-05 17:00:00|5.64|4.24|5.67|4.27|5.7|4.3|5.63|4.23|0
1683306300000|2023-05-05 17:05:00|5.66|4.26|5.68|4.28|5.71|4.31|5.64|4.24|0
1683306600000|2023-05-05 17:10:00|5.69|4.29|5.7|4.3|5.75|4.35|5.66|4.26|0
1683306900000|2023-05-05 17:15:00|5.69|4.29|5.7|4.3|5.73|4.33|5.65|4.25|0
1683307200000|2023-05-05 17:20:00|5.69|4.29|5.74|4.34|5.76|4.36|5.69|4.29|0
1683307500000|2023-05-05 17:25:00|5.77|4.37|5.79|4.39|5.83|4.43|5.71|4.31|0
1683307800000|2023-05-05 17:30:00|5.8|4.4|5.87|4.47|5.88|4.48|5.8|4.4|0
1683308100000|2023-05-05 17:35:00|5.88|4.48|5.88|4.48|5.94|4.54|5.85|4.45|0
1683308400000|2023-05-05 17:40:00|5.89|4.49|5.96|4.56|5.97|4.57|5.88|4.48|0
1683308700000|2023-05-05 17:45:00|5.98|4.58|5.97|4.57|5.98|4.58|5.92|4.52|0
1683309000000|2023-05-05 17:50:00|5.98|4.58|5.94|4.54|6|4.6|5.91|4.51|0
1683309300000|2023-05-05 17:55:00|5.93|4.53|5.96|4.56|5.96|4.56|5.87|4.47|0
1683309600000|2023-05-05 18:00:00|5.97|4.57|6.06|4.66|6.06|4.66|5.94|4.54|0
1683309900000|2023-05-05 18:05:00|6.05|4.65|6.06|4.66|6.1|4.7|6.03|4.63|0
1683310200000|2023-05-05 18:10:00|6.07|4.67|6|4.6|6.1|4.7|5.96|4.56|0
1683310500000|2023-05-05 18:15:00|6.01|4.61|5.96|4.56|6.03|4.63|5.94|4.54|0
1683310800000|2023-05-05 18:20:00|5.95|4.55|6.05|4.65|6.06|4.66|5.95|4.55|0
1683311100000|2023-05-05 18:25:00|6.06|4.66|6.25|4.85|6.32|4.92|6.06|4.66|0
1683311400000|2023-05-05 18:30:00|6.24|4.84|6.3|4.9|6.37|4.97|6.24|4.84|0
1683311700000|2023-05-05 18:35:00|6.31|4.91|6.32|4.92|6.37|4.97|6.3|4.9|0
1683312000000|2023-05-05 18:40:00|6.33|4.93|6.45|5.05|6.48|5.08|6.33|4.93|0
1683312300000|2023-05-05 18:45:00|6.46|5.06|6.55|5.15|6.55|5.15|6.43|5.03|0
1683312600000|2023-05-05 18:50:00|6.56|5.16|5.95|4.55|6.59|5.19|5.86|4.46|0
1683312900000|2023-05-05 18:55:00|5.97|4.57|5.88|4.48|6.07|4.67|5.85|4.45|0
1683313200000|2023-05-05 19:00:00|5.89|4.49|5.93|4.53|5.95|4.55|5.8|4.4|0
1683313500000|2023-05-05 19:05:00|5.94|4.54|5.98|4.58|5.98|4.58|5.91|4.51|0
1683313800000|2023-05-05 19:10:00|5.97|4.57|5.84|4.44|5.98|4.58|5.84|4.44|0
1683314100000|2023-05-05 19:15:00|5.85|4.45|5.76|4.36|5.91|4.51|5.73|4.33|0
1683314400000|2023-05-05 19:20:00|5.75|4.35|5.79|4.39|5.85|4.45|5.66|4.26|0
1683314700000|2023-05-05 19:25:00|5.8|4.4|5.82|4.42|5.82|4.42|5.74|4.34|0
1683315000000|2023-05-05 19:30:00|5.77|4.37|5.78|4.38|5.85|4.45|5.72|4.32|0
1683315300000|2023-05-05 19:35:00|5.77|4.37|5.7|4.3|5.81|4.41|5.67|4.27|0
1683315600000|2023-05-05 19:40:00|5.71|4.31|5.73|4.33|5.77|4.37|5.65|4.25|0
1683315900000|2023-05-05 19:45:00|5.69|4.29|5.66|4.26|5.7|4.3|5.6|4.2|0
1683316200000|2023-05-05 19:50:00|5.57|4.17|5.55|4.15|5.61|4.21|5.52|4.12|0
1683316500000|2023-05-05 19:55:00|5.6|4.2|5.57|4.17|5.61|4.21|5.42|4.02|0
1683316800000|2023-05-05 20:00:00|5.59|4.19|5.42|4.02|5.59|4.19|5.41|4.01|0
1683317100000|2023-05-05 20:05:00|5.41|4.01|5.47|4.07|5.48|4.08|5.41|4.01|0
1683317400000|2023-05-05 20:10:00|5.48|4.08|5.53|4.13|5.53|4.13|5.46|4.06|0
1683505200000|2023-05-08 00:20:00|5.44|3.84|5.44|3.84|5.45|3.85|5.4|3.8|0
1683505500000|2023-05-08 00:25:00|5.43|3.83|5.47|3.87|5.48|3.88|5.41|3.81|0
1683505800000|2023-05-08 00:30:00|5.46|3.86|5.47|3.87|5.48|3.88|5.43|3.83|0
1683506100000|2023-05-08 00:35:00|5.48|3.88|5.48|3.88|5.48|3.88|5.44|3.84|0
1683506400000|2023-05-08 00:40:00|5.47|3.87|5.47|3.87|5.49|3.89|5.44|3.84|0
1683506700000|2023-05-08 00:45:00|5.46|3.86|5.49|3.89|5.49|3.89|5.45|3.85|0
1683507000000|2023-05-08 00:50:00|5.5|3.9|5.43|3.83|5.5|3.9|5.43|3.83|0
1683507300000|2023-05-08 00:55:00|5.44|3.84|5.44|3.84|5.46|3.86|5.42|3.82|0
1683507600000|2023-05-08 01:00:00|5.43|3.83|5.44|3.84|5.45|3.85|5.42|3.82|0
1683507900000|2023-05-08 01:05:00|5.45|3.85|5.37|3.77|5.45|3.85|5.36|3.76|0
1683508200000|2023-05-08 01:10:00|5.36|3.76|5.41|3.81|5.42|3.82|5.36|3.76|0
1683508500000|2023-05-08 01:15:00|5.4|3.8|5.4|3.8|5.42|3.82|5.39|3.79|0
1683508800000|2023-05-08 01:20:00|5.41|3.81|5.42|3.82|5.42|3.82|5.38|3.78|0
1683509100000|2023-05-08 01:25:00|5.43|3.83|5.47|3.87|5.47|3.87|5.43|3.83|0
1683509400000|2023-05-08 01:30:00|5.48|3.88|5.54|3.94|5.56|3.96|5.48|3.88|0
1683509700000|2023-05-08 01:35:00|5.55|3.95|5.56|3.96|5.58|3.98|5.54|3.94|0
1683510000000|2023-05-08 01:40:00|5.55|3.95|5.54|3.94|5.57|3.97|5.54|3.94|0
1683510300000|2023-05-08 01:45:00|5.55|3.95|5.52|3.92|5.57|3.97|5.5|3.9|0
1683510600000|2023-05-08 01:50:00|5.51|3.91|5.47|3.87|5.51|3.91|5.47|3.87|0
1683510900000|2023-05-08 01:55:00|5.48|3.88|5.5|3.9|5.53|3.93|5.47|3.87|0
1683511200000|2023-05-08 02:00:00|5.51|3.91|5.51|3.91|5.52|3.92|5.49|3.89|0
1683511500000|2023-05-08 02:05:00|5.5|3.9|5.48|3.88|5.51|3.91|5.46|3.86|0
1683511800000|2023-05-08 02:10:00|5.47|3.87|5.52|3.92|5.53|3.93|5.47|3.87|0
1683512100000|2023-05-08 02:15:00|5.51|3.91|5.52|3.92|5.53|3.93|5.51|3.91|0
1683512400000|2023-05-08 02:20:00|5.53|3.93|5.54|3.94|5.54|3.94|5.51|3.91|0
1683512700000|2023-05-08 02:25:00|5.55|3.95|5.62|4.02|5.62|4.02|5.55|3.95|0
1683513000000|2023-05-08 02:30:00|5.63|4.03|5.58|3.98|5.63|4.03|5.57|3.97|0
1683513300000|2023-05-08 02:35:00|5.57|3.97|5.56|3.96|5.59|3.99|5.56|3.96|0
1683513600000|2023-05-08 02:40:00|5.55|3.95|5.59|3.99|5.6|4|5.55|3.95|0
1683513900000|2023-05-08 02:45:00|5.58|3.98|5.64|4.04|5.64|4.04|5.58|3.98|0
1683514200000|2023-05-08 02:50:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1683514500000|2023-05-08 02:55:00|5.61|4.01|5.61|4.01|5.64|4.04|5.61|4.01|0
1683514800000|2023-05-08 03:00:00|5.63|4.03|5.63|4.03|5.63|4.03|5.61|4.01|0
1683515100000|2023-05-08 03:05:00|5.67|4.07|5.67|4.07|5.69|4.09|5.67|4.07|0
1683515400000|2023-05-08 03:10:00|5.68|4.08|5.69|4.09|5.7|4.1|5.67|4.07|0
1683515700000|2023-05-08 03:15:00|5.68|4.08|5.64|4.04|5.69|4.09|5.64|4.04|0
1683516000000|2023-05-08 03:20:00|5.63|4.03|5.59|3.99|5.64|4.04|5.59|3.99|0
1683516300000|2023-05-08 03:25:00|5.58|3.98|5.61|4.01|5.61|4.01|5.58|3.98|0
1683516600000|2023-05-08 03:30:00|5.6|4|5.57|3.97|5.61|4.01|5.56|3.96|0
1683516900000|2023-05-08 03:35:00|5.56|3.96|5.49|3.89|5.56|3.96|5.49|3.89|0
1683517200000|2023-05-08 03:40:00|5.48|3.88|5.5|3.9|5.51|3.91|5.48|3.88|0
1683517500000|2023-05-08 03:45:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1683517800000|2023-05-08 03:50:00|5.48|3.88|5.47|3.87|5.49|3.89|5.46|3.86|0
1683518100000|2023-05-08 03:55:00|5.46|3.86|5.46|3.86|5.48|3.88|5.46|3.86|0
1683518400000|2023-05-08 04:00:00|5.47|3.87|5.49|3.89|5.5|3.9|5.46|3.86|0
1683518700000|2023-05-08 04:05:00|5.48|3.88|5.49|3.89|5.5|3.9|5.48|3.88|0
1683519000000|2023-05-08 04:10:00|5.48|3.88|5.46|3.86|5.49|3.89|5.46|3.86|0
1683519300000|2023-05-08 04:15:00|5.47|3.87|5.45|3.85|5.47|3.87|5.44|3.84|0
1683519600000|2023-05-08 04:20:00|5.46|3.86|5.46|3.86|5.48|3.88|5.46|3.86|0
1683519900000|2023-05-08 04:25:00|5.45|3.85|5.46|3.86|5.46|3.86|5.45|3.85|0
1683520200000|2023-05-08 04:30:00|5.47|3.87|5.49|3.89|5.49|3.89|5.47|3.87|0
1683520500000|2023-05-08 04:35:00|5.5|3.9|5.47|3.87|5.5|3.9|5.47|3.87|0
1683520800000|2023-05-08 04:40:00|5.46|3.86|5.46|3.86|5.48|3.88|5.46|3.86|0
1683521100000|2023-05-08 04:45:00|5.45|3.85|5.48|3.88|5.48|3.88|5.45|3.85|0
1683521400000|2023-05-08 04:50:00|5.47|3.87|5.46|3.86|5.47|3.87|5.45|3.85|0
1683521700000|2023-05-08 04:55:00|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1683522000000|2023-05-08 05:00:00|5.46|3.86|5.47|3.87|5.48|3.88|5.45|3.85|0
1683522300000|2023-05-08 05:05:00|5.46|3.86|5.45|3.85|5.47|3.87|5.44|3.84|0
1683522600000|2023-05-08 05:10:00|5.46|3.86|5.49|3.89|5.5|3.9|5.46|3.86|0
1683522900000|2023-05-08 05:15:00|5.48|3.88|5.48|3.88|5.5|3.9|5.48|3.88|0
1683523200000|2023-05-08 05:20:00|5.49|3.89|5.51|3.91|5.51|3.91|5.48|3.88|0
1683523500000|2023-05-08 05:25:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1683523800000|2023-05-08 05:30:00|5.49|3.89|5.53|3.93|5.55|3.95|5.47|3.87|0
1683524100000|2023-05-08 05:35:00|5.52|3.92|5.53|3.93|5.53|3.93|5.51|3.91|0
1683524400000|2023-05-08 05:40:00|5.52|3.92|5.5|3.9|5.53|3.93|5.5|3.9|0
1683524700000|2023-05-08 05:45:00|5.49|3.89|5.46|3.86|5.49|3.89|5.45|3.85|0
1683525000000|2023-05-08 05:50:00|5.45|3.85|5.44|3.84|5.46|3.86|5.44|3.84|0
1683525300000|2023-05-08 05:55:00|5.45|3.85|5.48|3.88|5.48|3.88|5.45|3.85|0
1683525600000|2023-05-08 06:00:00|5.47|3.87|5.54|3.94|5.54|3.94|5.46|3.86|0
1683525900000|2023-05-08 06:05:00|5.43|4.03|5.75|4.35|5.78|4.38|5.4|4|0
1683526200000|2023-05-08 06:10:00|5.74|4.34|5.69|4.29|5.75|4.35|5.69|4.29|0
1683526500000|2023-05-08 06:15:00|5.7|4.3|5.71|4.31|5.71|4.31|5.67|4.27|0
1683526800000|2023-05-08 06:20:00|5.72|4.32|5.75|4.35|5.77|4.37|5.7|4.3|0
1683527100000|2023-05-08 06:25:00|5.76|4.36|5.76|4.36|5.77|4.37|5.74|4.34|0
1683527400000|2023-05-08 06:30:00|5.77|4.37|5.76|4.36|5.77|4.37|5.73|4.33|0
1683527700000|2023-05-08 06:35:00|5.77|4.37|5.79|4.39|5.8|4.4|5.76|4.36|0
1683528000000|2023-05-08 06:40:00|5.78|4.38|5.79|4.39|5.8|4.4|5.77|4.37|0
1683528300000|2023-05-08 06:45:00|5.78|4.38|5.8|4.4|5.8|4.4|5.77|4.37|0
1683528600000|2023-05-08 06:50:00|5.79|4.39|5.77|4.37|5.82|4.42|5.77|4.37|0
1683528900000|2023-05-08 06:55:00|5.78|4.38|5.78|4.38|5.8|4.4|5.77|4.37|0
1683529200000|2023-05-08 07:00:00|5.77|4.37|5.78|4.38|5.8|4.4|5.76|4.36|0
1683529500000|2023-05-08 07:05:00|5.79|4.39|5.91|4.51|5.93|4.53|5.79|4.39|0
1683529800000|2023-05-08 07:10:00|5.92|4.52|6.11|4.52|6.16|4.67|5.88|4.48|0
1683530100000|2023-05-08 07:15:00|6.1|4.51|6.15|4.55|6.15|4.55|6.05|4.47|0
1683530400000|2023-05-08 07:20:00|6.16|4.56|6.07|4.49|6.19|4.57|6.07|4.48|0
1683530700000|2023-05-08 07:25:00|6.06|4.48|6.01|4.44|6.07|4.48|6.01|4.44|0
1683531000000|2023-05-08 07:30:00|6.03|4.46|6.06|4.48|6.08|4.5|6.03|4.46|0
1683531300000|2023-05-08 07:35:00|6.05|4.47|5.98|4.42|6.08|4.49|5.97|4.41|0
1683531600000|2023-05-08 07:40:00|5.97|4.41|5.95|4.39|5.98|4.42|5.92|4.38|0
1683531900000|2023-05-08 07:45:00|5.93|4.4|5.9|4.5|5.96|4.51|5.84|4.39|0
1683532200000|2023-05-08 07:50:00|5.89|4.49|5.88|4.48|5.89|4.49|5.85|4.45|0
1683532500000|2023-05-08 07:55:00|5.89|4.49|5.9|4.5|5.9|4.5|5.87|4.47|0
1683532800000|2023-05-08 08:00:00|5.88|4.48|5.85|4.45|5.91|4.51|5.84|4.44|0
1683533100000|2023-05-08 08:05:00|5.86|4.46|5.87|4.47|5.89|4.49|5.85|4.45|0
1683533400000|2023-05-08 08:10:00|5.88|4.48|5.91|4.51|5.93|4.53|5.86|4.46|0
1683533700000|2023-05-08 08:15:00|5.93|4.53|5.86|4.46|5.93|4.53|5.84|4.44|0
1683534000000|2023-05-08 08:20:00|5.87|4.47|5.89|4.49|5.91|4.51|5.86|4.46|0
1683534300000|2023-05-08 08:25:00|5.9|4.5|5.91|4.51|5.93|4.53|5.89|4.49|0
1683534600000|2023-05-08 08:30:00|5.9|4.5|5.92|4.52|5.95|4.55|5.9|4.5|0
1683534900000|2023-05-08 08:35:00|5.91|4.51|5.92|4.52|5.93|4.53|5.88|4.48|0
1683535200000|2023-05-08 08:40:00|5.93|4.53|5.93|4.53|5.93|4.53|5.89|4.49|0
1683535500000|2023-05-08 08:45:00|5.92|4.52|5.95|4.55|5.95|4.55|5.9|4.5|0
1683535800000|2023-05-08 08:50:00|5.94|4.54|5.84|4.44|5.95|4.55|5.83|4.43|0
1683536100000|2023-05-08 08:55:00|5.85|4.45|5.88|4.48|5.88|4.48|5.8|4.4|0
1683536400000|2023-05-08 09:00:00|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1683536700000|2023-05-08 09:05:00|5.86|4.46|5.9|4.5|5.91|4.51|5.86|4.46|0
1683537000000|2023-05-08 09:10:00|5.89|4.49|5.9|4.5|5.9|4.5|5.88|4.48|0
1683537300000|2023-05-08 09:15:00|5.91|4.51|5.91|4.51|5.92|4.52|5.88|4.48|0
1683537600000|2023-05-08 09:20:00|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1683537900000|2023-05-08 09:25:00|5.94|4.54|5.92|4.52|5.95|4.55|5.92|4.52|0
1683538200000|2023-05-08 09:30:00|5.93|4.53|5.92|4.52|5.94|4.54|5.92|4.52|0
1683538500000|2023-05-08 09:35:00|5.91|4.51|6|4.6|6|4.6|5.91|4.51|0
1683538800000|2023-05-08 09:40:00|5.98|4.58|6.01|4.61|6.02|4.62|5.97|4.57|0
1683539100000|2023-05-08 09:45:00|5.99|4.59|6.01|4.61|6.02|4.62|5.99|4.59|0
1683539400000|2023-05-08 09:50:00|6.02|4.62|5.98|4.58|6.02|4.62|5.98|4.58|0
1683539700000|2023-05-08 09:55:00|5.97|4.57|6.02|4.62|6.02|4.62|5.97|4.57|0
1683540000000|2023-05-08 10:00:00|6|4.6|6.02|4.62|6.02|4.62|5.99|4.59|0
1683540300000|2023-05-08 10:05:00|6.01|4.61|6|4.6|6.02|4.62|6|4.6|0
1683540600000|2023-05-08 10:10:00|6.03|4.63|6.06|4.66|6.06|4.66|6|4.6|0
1683540900000|2023-05-08 10:15:00|6.09|4.69|6.1|4.7|6.15|4.75|6.09|4.69|0
1683541200000|2023-05-08 10:20:00|6.09|4.69|6.06|4.66|6.1|4.7|6.06|4.66|0
1683541500000|2023-05-08 10:25:00|6.05|4.65|6.06|4.66|6.08|4.68|6.05|4.65|0
1683541800000|2023-05-08 10:30:00|6.05|4.65|6.08|4.68|6.08|4.68|6.05|4.65|0
1683542100000|2023-05-08 10:35:00|6.07|4.67|6.09|4.69|6.11|4.71|6.07|4.67|0
1683542400000|2023-05-08 10:40:00|6.1|4.7|6.1|4.7|6.12|4.72|6.08|4.68|0
1683542700000|2023-05-08 10:45:00|6.09|4.69|6.07|4.67|6.09|4.69|6.06|4.66|0
1683543000000|2023-05-08 10:50:00|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1683543300000|2023-05-08 10:55:00|6.07|4.67|6.1|4.7|6.1|4.7|6.07|4.67|0
1683543600000|2023-05-08 11:00:00|6.09|4.69|6.13|4.73|6.16|4.76|6.09|4.69|0
1683543900000|2023-05-08 11:05:00|6.14|4.74|6.2|4.8|6.21|4.81|6.14|4.74|0
1683544200000|2023-05-08 11:10:00|6.21|4.81|6.18|4.78|6.22|4.82|6.17|4.77|0
1683544500000|2023-05-08 11:15:00|6.19|4.79|6.21|4.81|6.21|4.81|6.15|4.75|0
1683544800000|2023-05-08 11:20:00|6.22|4.82|6.2|4.8|6.22|4.82|6.19|4.79|0
1683545100000|2023-05-08 11:25:00|6.21|4.81|6.19|4.79|6.22|4.82|6.18|4.78|0
1683545400000|2023-05-08 11:30:00|6.2|4.8|6.2|4.8|6.24|4.84|6.19|4.79|0
1683545700000|2023-05-08 11:35:00|6.19|4.79|6.19|4.79|6.2|4.8|6.13|4.73|0
1683546000000|2023-05-08 11:40:00|6.18|4.78|6.19|4.79|6.2|4.8|6.16|4.76|0
1683546300000|2023-05-08 11:45:00|6.2|4.8|6.17|4.77|6.22|4.82|6.17|4.77|0
1683546600000|2023-05-08 11:50:00|6.16|4.76|6.13|4.73|6.16|4.76|6.13|4.73|0
1683546900000|2023-05-08 11:55:00|6.12|4.72|6.19|4.79|6.21|4.81|6.12|4.72|0
1683547200000|2023-05-08 12:00:00|6.17|4.77|6.16|4.76|6.17|4.77|6.13|4.73|0
1683547500000|2023-05-08 12:05:00|6.17|4.77|6.3|4.9|6.3|4.9|6.17|4.77|0
1683547800000|2023-05-08 12:10:00|6.29|4.89|6.28|4.88|6.31|4.91|6.26|4.86|0
1683548100000|2023-05-08 12:15:00|6.26|4.86|6.26|4.86|6.28|4.88|6.23|4.83|0
1683548400000|2023-05-08 12:20:00|6.27|4.87|6.24|4.84|6.3|4.9|6.24|4.84|0
1683548700000|2023-05-08 12:25:00|6.23|4.83|6.25|4.85|6.29|4.89|6.23|4.83|0
1683549000000|2023-05-08 12:30:00|6.26|4.86|6.21|4.81|6.26|4.86|6.19|4.79|0
1683549300000|2023-05-08 12:35:00|6.19|4.79|6.22|4.82|6.22|4.82|6.18|4.78|0
1683549600000|2023-05-08 12:40:00|6.2|4.8|6.08|4.68|6.22|4.82|6.05|4.65|0
1683549900000|2023-05-08 12:45:00|6.06|4.66|6.1|4.7|6.1|4.7|6.03|4.63|0
1683550200000|2023-05-08 12:50:00|6.09|4.69|6.1|4.7|6.15|4.75|6.07|4.67|0
1683550500000|2023-05-08 12:55:00|6.11|4.71|6.1|4.7|6.14|4.74|6.09|4.69|0
1683550800000|2023-05-08 13:00:00|6.09|4.69|6.12|4.72|6.12|4.72|6.08|4.68|0
1683551100000|2023-05-08 13:05:00|6.11|4.71|6.07|4.67|6.11|4.71|6.06|4.66|0
1683551400000|2023-05-08 13:10:00|6.08|4.68|6.02|4.62|6.1|4.7|6.01|4.61|0
1683551700000|2023-05-08 13:15:00|6.01|4.61|6.02|4.62|6.05|4.65|5.98|4.58|0
1683552000000|2023-05-08 13:20:00|6.01|4.61|6.06|4.66|6.08|4.68|6.01|4.61|0
1683552300000|2023-05-08 13:25:00|6.04|4.64|6|4.6|6.06|4.66|6|4.6|0
1683552600000|2023-05-08 13:30:00|6.01|4.61|5.83|4.43|6.08|4.68|5.79|4.39|0
1683552900000|2023-05-08 13:35:00|5.8|4.4|5.96|4.56|5.99|4.59|5.8|4.4|0
1683553200000|2023-05-08 13:40:00|5.97|4.57|5.61|4.21|6|4.6|5.58|4.18|0
1683553500000|2023-05-08 13:45:00|5.58|4.18|5.45|4.05|5.64|4.24|5.41|4.01|0
1683553800000|2023-05-08 13:50:00|5.44|4.04|5.39|3.99|5.52|4.12|5.35|3.95|0
1683554100000|2023-05-08 13:55:00|5.38|3.98|5.46|4.06|5.5|4.1|5.37|3.97|0
1683554400000|2023-05-08 14:00:00|5.47|4.07|5.58|4.18|5.58|4.18|5.43|4.03|0
1683554700000|2023-05-08 14:05:00|5.57|4.17|5.4|4|5.59|4.19|5.39|3.99|0
1683555000000|2023-05-08 14:10:00|5.42|4.02|5.36|3.96|5.46|4.06|5.3|3.9|0
1683555300000|2023-05-08 14:15:00|5.37|3.97|5.42|4.02|5.47|4.07|5.29|3.89|0
1683555600000|2023-05-08 14:20:00|5.44|4.04|5.37|3.97|5.46|4.06|5.35|3.95|0
1683555900000|2023-05-08 14:25:00|5.36|3.96|5.31|3.91|5.38|3.98|5.29|3.89|0
1683556200000|2023-05-08 14:30:00|5.36|3.96|5.31|3.91|5.46|4.06|5.3|3.9|0
1683556500000|2023-05-08 14:35:00|5.3|3.9|5.35|3.95|5.38|3.98|5.26|3.86|0
1683556800000|2023-05-08 14:40:00|5.36|3.96|5.47|4.07|5.5|4.1|5.35|3.95|0
1683557100000|2023-05-08 14:45:00|5.48|4.08|5.55|4.15|5.56|4.16|5.41|4.01|0
1683557400000|2023-05-08 14:50:00|5.56|4.16|5.59|4.19|5.59|4.19|5.53|4.13|0
1683557700000|2023-05-08 14:55:00|5.57|4.17|5.52|4.12|5.61|4.21|5.52|4.12|0
1683558000000|2023-05-08 15:00:00|5.54|4.14|5.63|4.23|5.64|4.24|5.51|4.11|0
1683558300000|2023-05-08 15:05:00|5.62|4.22|5.69|4.29|5.69|4.29|5.57|4.17|0
1683558600000|2023-05-08 15:10:00|5.68|4.28|5.59|4.19|5.72|4.32|5.58|4.18|0
1683558900000|2023-05-08 15:15:00|5.58|4.18|5.6|4.2|5.61|4.21|5.54|4.14|0
1683559200000|2023-05-08 15:20:00|5.59|4.19|5.53|4.13|5.6|4.2|5.49|4.09|0
1683559500000|2023-05-08 15:25:00|5.51|4.11|5.43|4.03|5.52|4.12|5.41|4.01|0
1683559800000|2023-05-08 15:30:00|5.42|4.02|5.47|4.07|5.49|4.09|5.33|3.93|0
1683560100000|2023-05-08 15:35:00|5.46|4.06|5.44|4.04|5.5|4.1|5.44|4.04|0
1683560400000|2023-05-08 15:40:00|5.43|4.03|5.54|4.14|5.54|4.14|5.43|4.03|0
1683560700000|2023-05-08 15:45:00|5.56|4.16|5.6|4.2|5.63|4.23|5.52|4.12|0
1683561000000|2023-05-08 15:50:00|5.58|4.18|5.69|4.29|5.7|4.3|5.58|4.18|0
1683561300000|2023-05-08 15:55:00|5.68|4.28|5.65|4.25|5.69|4.29|5.61|4.21|0
1683561600000|2023-05-08 16:00:00|5.67|4.27|5.59|4.19|5.72|4.32|5.57|4.17|0
1683561900000|2023-05-08 16:05:00|5.58|4.18|5.61|4.21|5.62|4.22|5.55|4.15|0
1683562200000|2023-05-08 16:10:00|5.6|4.2|5.49|4.09|5.6|4.2|5.48|4.08|0
1683562500000|2023-05-08 16:15:00|5.48|4.08|5.57|4.17|5.59|4.19|5.43|4.03|0
1683562800000|2023-05-08 16:20:00|5.58|4.18|5.53|4.13|5.59|4.19|5.53|4.13|0
1683563100000|2023-05-08 16:25:00|5.54|4.14|5.55|4.15|5.56|4.16|5.5|4.1|0
1683563400000|2023-05-08 16:30:00|5.56|4.16|5.5|4.1|5.6|4.2|5.48|4.08|0
1683563700000|2023-05-08 16:35:00|5.51|4.11|5.54|4.14|5.58|4.18|5.48|4.08|0
1683564000000|2023-05-08 16:40:00|5.55|4.15|5.49|4.09|5.55|4.15|5.43|4.03|0
1683564300000|2023-05-08 16:45:00|5.48|4.08|5.44|4.04|5.49|4.09|5.4|4|0
1683564600000|2023-05-08 16:50:00|5.43|4.03|5.49|4.09|5.51|4.11|5.42|4.02|0
1683564900000|2023-05-08 16:55:00|5.48|4.08|5.5|4.1|5.54|4.14|5.43|4.03|0
1683565200000|2023-05-08 17:00:00|5.51|4.11|5.48|4.08|5.54|4.14|5.47|4.07|0
1683565500000|2023-05-08 17:05:00|5.47|4.07|5.53|4.13|5.54|4.14|5.43|4.03|0
1683565800000|2023-05-08 17:10:00|5.52|4.12|5.58|4.18|5.6|4.2|5.52|4.12|0
1683566100000|2023-05-08 17:15:00|5.59|4.19|5.59|4.19|5.6|4.2|5.57|4.17|0
1683566400000|2023-05-08 17:20:00|5.58|4.18|5.57|4.17|5.64|4.24|5.55|4.15|0
1683566700000|2023-05-08 17:25:00|5.56|4.16|5.57|4.17|5.62|4.22|5.54|4.14|0
1683567000000|2023-05-08 17:30:00|5.58|4.18|5.67|4.27|5.7|4.3|5.58|4.18|0
1683567300000|2023-05-08 17:35:00|5.68|4.28|5.7|4.3|5.7|4.3|5.64|4.24|0
1683567600000|2023-05-08 17:40:00|5.71|4.31|5.69|4.29|5.72|4.32|5.64|4.24|0
1683567900000|2023-05-08 17:45:00|5.68|4.28|5.73|4.33|5.77|4.37|5.67|4.27|0
1683568200000|2023-05-08 17:50:00|5.72|4.32|5.7|4.3|5.74|4.34|5.68|4.28|0
1683568500000|2023-05-08 17:55:00|5.71|4.31|5.71|4.31|5.74|4.34|5.69|4.29|0
1683568800000|2023-05-08 18:00:00|5.72|4.32|5.64|4.24|5.78|4.38|5.6|4.2|0
1683569100000|2023-05-08 18:05:00|5.61|4.21|5.28|3.88|5.64|4.24|5.11|3.71|0
1683569400000|2023-05-08 18:10:00|5.29|3.89|5.41|4.01|5.45|4.05|5.23|3.83|0
1683569700000|2023-05-08 18:15:00|5.4|4|5.55|4.15|5.55|4.15|5.39|3.99|0
1683570000000|2023-05-08 18:20:00|5.54|4.14|5.73|4.33|5.75|4.35|5.54|4.14|0
1683570300000|2023-05-08 18:25:00|5.72|4.32|5.72|4.32|5.74|4.34|5.67|4.27|0
1683570600000|2023-05-08 18:30:00|5.71|4.31|5.77|4.37|5.77|4.37|5.71|4.31|0
1683570900000|2023-05-08 18:35:00|5.76|4.36|5.75|4.35|5.81|4.41|5.72|4.32|0
1683571200000|2023-05-08 18:40:00|5.73|4.33|5.79|4.39|5.83|4.43|5.72|4.32|0
1683571500000|2023-05-08 18:45:00|5.78|4.38|5.86|4.46|5.86|4.46|5.74|4.34|0
1683571800000|2023-05-08 18:50:00|5.87|4.47|5.81|4.41|5.9|4.5|5.81|4.41|0
1683572100000|2023-05-08 18:55:00|5.82|4.42|5.85|4.45|5.87|4.47|5.81|4.41|0
1683572400000|2023-05-08 19:00:00|5.87|4.47|5.81|4.41|5.89|4.49|5.77|4.37|0
1683572700000|2023-05-08 19:05:00|5.8|4.4|5.3|3.9|5.84|4.44|5.29|3.89|0
1683573000000|2023-05-08 19:10:00|5.29|3.89|5.21|3.81|5.32|3.92|5.18|3.78|0
1683573300000|2023-05-08 19:15:00|5.22|3.82|5.24|3.84|5.26|3.86|5.1|3.7|0
1683573600000|2023-05-08 19:20:00|5.23|3.83|5.2|3.8|5.26|3.86|5.19|3.79|0
1683573900000|2023-05-08 19:25:00|5.18|3.78|5.14|3.74|5.2|3.8|5.1|3.7|0
1683574200000|2023-05-08 19:30:00|5.12|3.72|5.19|3.79|5.2|3.8|5.12|3.72|0
1683574500000|2023-05-08 19:35:00|5.2|3.8|5.23|3.83|5.23|3.83|5.18|3.78|0
1683574800000|2023-05-08 19:40:00|5.22|3.82|5.3|3.9|5.32|3.92|5.22|3.82|0
1683575100000|2023-05-08 19:45:00|5.29|3.89|5.31|3.91|5.36|3.96|5.25|3.85|0
1683575400000|2023-05-08 19:50:00|5.32|3.92|5.26|3.86|5.33|3.93|5.2|3.8|0
1683575700000|2023-05-08 19:55:00|5.21|3.81|5.25|3.85|5.25|3.85|5.17|3.77|0
1683576000000|2023-05-08 20:00:00|5.23|3.83|5.17|3.77|5.23|3.83|5.16|3.76|0
1683576300000|2023-05-08 20:05:00|5.16|3.76|5.19|3.79|5.21|3.81|5.14|3.74|0
1683576600000|2023-05-08 20:10:00|5.18|3.78|5.24|3.84|5.25|3.85|5.17|3.77|0
1683576900000|2023-05-08 20:15:00|5.33|3.73|5.33|3.73|5.35|3.75|5.28|3.68|0
1683577200000|2023-05-08 20:20:00|5.34|3.74|5.35|3.75|5.36|3.76|5.33|3.73|0
1683577500000|2023-05-08 20:25:00|5.36|3.76|5.34|3.74|5.37|3.77|5.34|3.74|0
1683577800000|2023-05-08 20:30:00|5.33|3.73|5.35|3.75|5.35|3.75|5.33|3.73|0
1683578100000|2023-05-08 20:35:00|5.34|3.74|5.31|3.71|5.35|3.75|5.31|3.71|0
1683578400000|2023-05-08 20:40:00|5.3|3.7|5.31|3.71|5.31|3.71|5.28|3.68|0
1683578700000|2023-05-08 20:45:00|5.3|3.7|5.32|3.72|5.35|3.75|5.3|3.7|0
1683579000000|2023-05-08 20:50:00|5.33|3.73|5.31|3.71|5.33|3.73|5.31|3.71|0
1683579300000|2023-05-08 20:55:00|5.3|3.7|5.27|3.67|5.3|3.7|5.26|3.66|0
1683579600000|2023-05-08 21:00:00|5.26|3.66|5.27|3.67|5.27|3.67|5.23|3.63|0
1683579900000|2023-05-08 21:05:00|5.28|3.68|5.3|3.7|5.32|3.72|5.28|3.68|0
1683580200000|2023-05-08 21:10:00|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1683580500000|2023-05-08 21:15:00|5.29|3.69|5.26|3.66|5.29|3.69|5.25|3.65|0
1683580800000|2023-05-08 21:20:00|5.27|3.67|5.26|3.66|5.29|3.69|5.26|3.66|0
1683581100000|2023-05-08 21:25:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1683581400000|2023-05-08 21:30:00|5.26|3.66|5.26|3.66|5.26|3.66|5.26|3.66|0
1683581700000|2023-05-08 21:35:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1683582000000|2023-05-08 21:40:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1683582600000|2023-05-08 21:50:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1683583200000|2023-05-08 22:00:00|5.23|3.63|5.26|3.66|5.26|3.66|5.2|3.6|0
1683583500000|2023-05-08 22:05:00|5.25|3.65|5.25|3.65|5.26|3.66|5.24|3.64|0
1683583800000|2023-05-08 22:10:00|5.26|3.66|5.23|3.63|5.26|3.66|5.22|3.62|0
1683584100000|2023-05-08 22:15:00|5.24|3.64|5.24|3.64|5.26|3.66|5.24|3.64|0
1683584400000|2023-05-08 22:20:00|5.25|3.65|5.23|3.63|5.26|3.66|5.21|3.61|0
1683584700000|2023-05-08 22:25:00|5.24|3.64|5.26|3.66|5.26|3.66|5.22|3.62|0
1683585000000|2023-05-08 22:30:00|5.25|3.65|5.19|3.59|5.25|3.65|5.19|3.59|0
1683585300000|2023-05-08 22:35:00|5.2|3.6|5.21|3.61|5.22|3.62|5.2|3.6|0
1683585600000|2023-05-08 22:40:00|5.22|3.62|5.2|3.6|5.22|3.62|5.19|3.59|0
1683585900000|2023-05-08 22:45:00|5.21|3.61|5.2|3.6|5.21|3.61|5.2|3.6|0
1683586200000|2023-05-08 22:50:00|5.21|3.61|5.24|3.64|5.24|3.64|5.2|3.6|0
1683586500000|2023-05-08 22:55:00|5.23|3.63|5.21|3.61|5.23|3.63|5.2|3.6|0
1683586800000|2023-05-08 23:00:00|5.22|3.62|5.23|3.63|5.24|3.64|5.21|3.61|0
1683587100000|2023-05-08 23:05:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1683587400000|2023-05-08 23:10:00|5.24|3.64|5.23|3.63|5.26|3.66|5.23|3.63|0
1683587700000|2023-05-08 23:15:00|5.22|3.62|5.19|3.59|5.23|3.63|5.19|3.59|0
1683588000000|2023-05-08 23:20:00|5.2|3.6|5.2|3.6|5.2|3.6|5.18|3.58|0
1683588300000|2023-05-08 23:25:00|5.21|3.61|5.19|3.59|5.21|3.61|5.19|3.59|0
1683588600000|2023-05-08 23:30:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1683588900000|2023-05-08 23:35:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1683589200000|2023-05-08 23:40:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1683589500000|2023-05-08 23:45:00|5.19|3.59|5.19|3.59|5.2|3.6|5.19|3.59|0
1683589800000|2023-05-08 23:50:00|5.2|3.6|5.21|3.61|5.22|3.62|5.2|3.6|0
1683590100000|2023-05-08 23:55:00|5.22|3.62|5.22|3.62|5.23|3.63|5.21|3.61|0
1683590400000|2023-05-09 00:00:00|5.21|3.61|5.19|3.59|5.21|3.61|5.16|3.56|0
1683590700000|2023-05-09 00:05:00|5.18|3.58|5.16|3.56|5.19|3.59|5.16|3.56|0
1683591000000|2023-05-09 00:10:00|5.17|3.57|5.19|3.59|5.19|3.59|5.16|3.56|0
1683591300000|2023-05-09 00:15:00|5.18|3.58|5.16|3.56|5.2|3.6|5.16|3.56|0
1683591600000|2023-05-09 00:20:00|5.17|3.57|5.15|3.55|5.17|3.57|5.14|3.54|0
1683591900000|2023-05-09 00:25:00|5.17|3.57|5.18|3.58|5.18|3.58|5.15|3.55|0
1683592200000|2023-05-09 00:30:00|5.17|3.57|5.2|3.6|5.22|3.62|5.17|3.57|0
1683592500000|2023-05-09 00:35:00|5.21|3.61|5.18|3.58|5.21|3.61|5.18|3.58|0
1683592800000|2023-05-09 00:40:00|5.17|3.57|5.16|3.56|5.18|3.58|5.15|3.55|0
1683593100000|2023-05-09 00:45:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1683593400000|2023-05-09 00:50:00|5.14|3.54|5.16|3.56|5.17|3.57|5.14|3.54|0
1683593700000|2023-05-09 00:55:00|5.15|3.55|5.14|3.54|5.16|3.56|5.13|3.53|0
1683594000000|2023-05-09 01:00:00|5.13|3.53|5.15|3.55|5.15|3.55|5.11|3.51|0
1683594300000|2023-05-09 01:05:00|5.14|3.54|5.16|3.56|5.17|3.57|5.14|3.54|0
1683594600000|2023-05-09 01:10:00|5.17|3.57|5.2|3.6|5.21|3.61|5.17|3.57|0
1683594900000|2023-05-09 01:15:00|5.19|3.59|5.18|3.58|5.21|3.61|5.18|3.58|0
1683595200000|2023-05-09 01:20:00|5.19|3.59|5.23|3.63|5.23|3.63|5.19|3.59|0
1683595500000|2023-05-09 01:25:00|5.22|3.62|5.24|3.64|5.25|3.65|5.22|3.62|0
1683595800000|2023-05-09 01:30:00|5.23|3.63|5.19|3.59|5.26|3.66|5.19|3.59|0
1683596100000|2023-05-09 01:35:00|5.18|3.58|5.19|3.59|5.2|3.6|5.18|3.58|0
1683596400000|2023-05-09 01:40:00|5.2|3.6|5.17|3.57|5.2|3.6|5.16|3.56|0
1683596700000|2023-05-09 01:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1683597000000|2023-05-09 01:50:00|5.17|3.57|5.18|3.58|5.21|3.61|5.17|3.57|0
1683597300000|2023-05-09 01:55:00|5.19|3.59|5.22|3.62|5.23|3.63|5.19|3.59|0
1683597600000|2023-05-09 02:00:00|5.23|3.63|5.21|3.61|5.24|3.64|5.21|3.61|0
1683597900000|2023-05-09 02:05:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1683598200000|2023-05-09 02:10:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1683598500000|2023-05-09 02:15:00|5.2|3.6|5.25|3.65|5.26|3.66|5.2|3.6|0
1683598800000|2023-05-09 02:20:00|5.26|3.66|5.25|3.65|5.26|3.66|5.23|3.63|0
1683599100000|2023-05-09 02:25:00|5.24|3.64|5.22|3.62|5.25|3.65|5.22|3.62|0
1683599400000|2023-05-09 02:30:00|5.21|3.61|5.22|3.62|5.23|3.63|5.21|3.61|0
1683599700000|2023-05-09 02:35:00|5.23|3.63|5.22|3.62|5.23|3.63|5.21|3.61|0
1683600000000|2023-05-09 02:40:00|5.21|3.61|5.22|3.62|5.23|3.63|5.21|3.61|0
1683600300000|2023-05-09 02:45:00|5.21|3.61|5.22|3.62|5.24|3.64|5.21|3.61|0
1683600600000|2023-05-09 02:50:00|5.23|3.63|5.22|3.62|5.23|3.63|5.22|3.62|0
1683601200000|2023-05-09 03:00:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1683601500000|2023-05-09 03:05:00|5.25|3.65|5.22|3.62|5.25|3.65|5.21|3.61|0
1683601800000|2023-05-09 03:10:00|5.21|3.61|5.23|3.63|5.23|3.63|5.21|3.61|0
1683602100000|2023-05-09 03:15:00|5.22|3.62|5.21|3.61|5.22|3.62|5.21|3.61|0
1683602400000|2023-05-09 03:20:00|5.2|3.6|5.2|3.6|5.21|3.61|5.18|3.58|0
1683602700000|2023-05-09 03:25:00|5.21|3.61|5.21|3.61|5.23|3.63|5.21|3.61|0
1683603000000|2023-05-09 03:30:00|5.22|3.62|5.24|3.64|5.25|3.65|5.22|3.62|0
1683603600000|2023-05-09 03:40:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1683603900000|2023-05-09 03:45:00|5.25|3.65|5.22|3.62|5.25|3.65|5.22|3.62|0
1683604200000|2023-05-09 03:50:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1683604500000|2023-05-09 03:55:00|5.24|3.64|5.24|3.64|5.24|3.64|5.24|3.64|0
1683604800000|2023-05-09 04:00:00|5.25|3.65|5.25|3.65|5.25|3.65|5.23|3.63|0
1683605100000|2023-05-09 04:05:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1683605400000|2023-05-09 04:10:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1683605700000|2023-05-09 04:15:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1683606000000|2023-05-09 04:20:00|5.26|3.66|5.26|3.66|5.27|3.67|5.25|3.65|0
1683606300000|2023-05-09 04:25:00|5.27|3.67|5.28|3.68|5.28|3.68|5.26|3.66|0
1683606600000|2023-05-09 04:30:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1683606900000|2023-05-09 04:35:00|5.27|3.67|5.27|3.67|5.27|3.67|5.26|3.66|0
1683607200000|2023-05-09 04:40:00|5.26|3.66|5.25|3.65|5.27|3.67|5.25|3.65|0
1683607500000|2023-05-09 04:45:00|5.26|3.66|5.25|3.65|5.26|3.66|5.24|3.64|0
1683607800000|2023-05-09 04:50:00|5.24|3.64|5.24|3.64|5.25|3.65|5.23|3.63|0
1683608100000|2023-05-09 04:55:00|5.25|3.65|5.25|3.65|5.26|3.66|5.24|3.64|0
1683608400000|2023-05-09 05:00:00|5.24|3.64|5.21|3.61|5.26|3.66|5.21|3.61|0
1683608700000|2023-05-09 05:05:00|5.22|3.62|5.22|3.62|5.23|3.63|5.21|3.61|0
1683609000000|2023-05-09 05:10:00|5.23|3.63|5.24|3.64|5.24|3.64|5.23|3.63|0
1683609300000|2023-05-09 05:15:00|5.25|3.65|5.27|3.67|5.27|3.67|5.24|3.64|0
1683609600000|2023-05-09 05:20:00|5.28|3.68|5.26|3.66|5.28|3.68|5.26|3.66|0
1683609900000|2023-05-09 05:25:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1683610200000|2023-05-09 05:30:00|5.27|3.67|5.23|3.63|5.27|3.67|5.22|3.62|0
1683610500000|2023-05-09 05:35:00|5.24|3.64|5.25|3.65|5.25|3.65|5.23|3.63|0
1683610800000|2023-05-09 05:40:00|5.24|3.64|5.23|3.63|5.25|3.65|5.23|3.63|0
1683611100000|2023-05-09 05:45:00|5.22|3.62|5.21|3.61|5.22|3.62|5.2|3.6|0
1683611400000|2023-05-09 05:50:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1683611700000|2023-05-09 05:55:00|5.21|3.61|5.21|3.61|5.22|3.62|5.2|3.6|0
1683612000000|2023-05-09 06:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.17|3.57|0
1683612300000|2023-05-09 06:05:00|5.09|3.69|5.05|3.65|5.1|3.7|5.04|3.64|0
1683612600000|2023-05-09 06:10:00|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1683612900000|2023-05-09 06:15:00|5.01|3.61|5.01|3.61|5.04|3.64|5.01|3.61|0
1683613200000|2023-05-09 06:20:00|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1683613500000|2023-05-09 06:25:00|5.02|3.62|5.22|3.82|5.23|3.83|5|3.6|0
1683613800000|2023-05-09 06:30:00|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1683614100000|2023-05-09 06:35:00|5.25|3.85|5.25|3.85|5.26|3.86|5.24|3.84|0
1683614400000|2023-05-09 06:40:00|5.24|3.84|5.27|3.87|5.28|3.88|5.22|3.82|0
1683614700000|2023-05-09 06:45:00|5.26|3.86|5.25|3.85|5.28|3.88|5.25|3.85|0
1683615000000|2023-05-09 06:50:00|5.23|3.83|5.26|3.86|5.26|3.86|5.23|3.83|0
1683615300000|2023-05-09 06:55:00|5.25|3.85|5.19|3.79|5.26|3.86|5.18|3.78|0
1683615600000|2023-05-09 07:00:00|5.22|3.82|5.18|3.78|5.22|3.82|5.16|3.76|0
1683615900000|2023-05-09 07:05:00|5.19|3.79|5.12|3.72|5.19|3.79|5.09|3.69|0
1683616200000|2023-05-09 07:10:00|5.11|3.71|5.13|3.73|5.18|3.78|5.09|3.69|0
1683616500000|2023-05-09 07:15:00|5.14|3.74|5.16|3.76|5.22|3.82|5.12|3.72|0
1683616800000|2023-05-09 07:20:00|5.17|3.77|5.2|3.8|5.22|3.82|5.14|3.74|0
1683617100000|2023-05-09 07:25:00|5.19|3.79|5.17|3.77|5.21|3.81|5.13|3.73|0
1683617400000|2023-05-09 07:30:00|5.16|3.76|5.1|3.7|5.16|3.76|5.1|3.7|0
1683617700000|2023-05-09 07:35:00|5.09|3.69|5.05|3.65|5.11|3.71|5.05|3.65|0
1683618000000|2023-05-09 07:40:00|5.06|3.66|5.08|3.68|5.09|3.69|5.04|3.64|0
1683618300000|2023-05-09 07:45:00|5.09|3.69|5.07|3.67|5.09|3.69|5.06|3.66|0
1683618600000|2023-05-09 07:50:00|5.08|3.68|5.13|3.73|5.13|3.73|5.07|3.67|0
1683618900000|2023-05-09 07:55:00|5.12|3.72|5.06|3.66|5.12|3.72|5.06|3.66|0
1683619200000|2023-05-09 08:00:00|5.07|3.67|5.08|3.68|5.15|3.75|5.06|3.66|0
1683619500000|2023-05-09 08:05:00|5.07|3.67|5.07|3.67|5.13|3.73|5.07|3.67|0
1683619800000|2023-05-09 08:10:00|5.06|3.66|5.02|3.62|5.06|3.66|5.02|3.62|0
1683620100000|2023-05-09 08:15:00|5.01|3.61|5.01|3.61|5.03|3.63|5|3.6|0
1683620400000|2023-05-09 08:20:00|5|3.6|4.98|3.58|5.03|3.63|4.98|3.58|0
1683620700000|2023-05-09 08:25:00|4.97|3.57|4.89|3.49|4.98|3.58|4.89|3.49|0
1683621000000|2023-05-09 08:30:00|4.88|3.48|4.83|3.43|4.89|3.49|4.78|3.38|0
1683621300000|2023-05-09 08:35:00|4.84|3.44|4.84|3.44|4.86|3.46|4.81|3.41|0
1683621600000|2023-05-09 08:40:00|4.85|3.45|4.8|3.4|4.86|3.46|4.79|3.39|0
1683621900000|2023-05-09 08:45:00|4.79|3.39|4.83|3.43|4.83|3.43|4.75|3.35|0
1683622200000|2023-05-09 08:50:00|4.81|3.41|4.88|3.48|4.89|3.49|4.8|3.4|0
1683622500000|2023-05-09 08:55:00|4.87|3.47|4.83|3.43|4.88|3.48|4.8|3.4|0
1683622800000|2023-05-09 09:00:00|4.84|3.44|4.9|3.5|4.9|3.5|4.83|3.43|0
1683623100000|2023-05-09 09:05:00|4.91|3.51|4.88|3.48|4.91|3.51|4.87|3.47|0
1683623400000|2023-05-09 09:10:00|4.87|3.47|4.84|3.44|4.89|3.49|4.84|3.44|0
1683623700000|2023-05-09 09:15:00|4.85|3.45|4.84|3.44|4.86|3.46|4.81|3.41|0
1683624000000|2023-05-09 09:20:00|4.85|3.45|4.77|3.37|4.85|3.45|4.77|3.37|0
1683624300000|2023-05-09 09:25:00|4.78|3.38|4.82|3.42|4.82|3.42|4.77|3.37|0
1683624600000|2023-05-09 09:30:00|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1683624900000|2023-05-09 09:35:00|4.85|3.45|4.82|3.42|4.87|3.47|4.82|3.42|0
1683625200000|2023-05-09 09:40:00|4.81|3.41|4.85|3.45|4.85|3.45|4.81|3.41|0
1683625500000|2023-05-09 09:45:00|4.86|3.46|4.83|3.43|4.86|3.46|4.82|3.42|0
1683625800000|2023-05-09 09:50:00|4.82|3.42|4.78|3.38|4.83|3.43|4.74|3.34|0
1683626100000|2023-05-09 09:55:00|4.79|3.39|4.86|3.46|4.87|3.47|4.78|3.38|0
1683626400000|2023-05-09 10:00:00|4.87|3.47|4.88|3.48|4.89|3.49|4.83|3.43|0
1683626700000|2023-05-09 10:05:00|4.87|3.47|4.84|3.44|4.87|3.47|4.83|3.43|0
1683627000000|2023-05-09 10:10:00|4.85|3.45|4.84|3.44|4.86|3.46|4.83|3.43|0
1683627300000|2023-05-09 10:15:00|4.83|3.43|4.81|3.41|4.84|3.44|4.79|3.39|0
1683627600000|2023-05-09 10:20:00|4.82|3.42|5.02|3.62|5.02|3.62|4.81|3.41|0
1683627900000|2023-05-09 10:25:00|5.06|3.66|4.93|3.53|5.06|3.66|4.9|3.5|0
1683628200000|2023-05-09 10:30:00|4.92|3.52|4.98|3.58|5|3.6|4.89|3.49|0
1683628500000|2023-05-09 10:35:00|4.99|3.59|4.97|3.57|4.99|3.59|4.96|3.56|0
1683628800000|2023-05-09 10:40:00|4.98|3.58|4.99|3.59|4.99|3.59|4.94|3.54|0
1683629100000|2023-05-09 10:45:00|5|3.6|4.96|3.56|5|3.6|4.95|3.55|0
1683629400000|2023-05-09 10:50:00|4.99|3.59|4.97|3.57|4.99|3.59|4.96|3.56|0
1683629700000|2023-05-09 10:55:00|4.96|3.56|4.95|3.55|4.98|3.58|4.94|3.54|0
1683630000000|2023-05-09 11:00:00|4.97|3.57|4.92|3.52|4.99|3.59|4.92|3.52|0
1683630300000|2023-05-09 11:05:00|4.91|3.51|4.92|3.52|4.94|3.54|4.9|3.5|0
1683630600000|2023-05-09 11:10:00|4.91|3.51|4.95|3.55|4.97|3.57|4.91|3.51|0
1683630900000|2023-05-09 11:15:00|4.96|3.56|4.93|3.53|4.96|3.56|4.92|3.52|0
1683631200000|2023-05-09 11:20:00|4.94|3.54|4.91|3.51|4.94|3.54|4.88|3.48|0
1683631500000|2023-05-09 11:25:00|4.89|3.49|4.9|3.5|4.9|3.5|4.86|3.46|0
1683631800000|2023-05-09 11:30:00|4.91|3.51|4.85|3.45|4.91|3.51|4.85|3.45|0
1683632100000|2023-05-09 11:35:00|4.84|3.44|4.85|3.45|4.86|3.46|4.82|3.42|0
1683632400000|2023-05-09 11:40:00|4.84|3.44|4.86|3.46|4.89|3.49|4.84|3.44|0
1683632700000|2023-05-09 11:45:00|4.87|3.47|4.94|3.54|4.95|3.55|4.85|3.45|0
1683633000000|2023-05-09 11:50:00|4.93|3.53|4.94|3.54|4.95|3.55|4.9|3.5|0
1683633300000|2023-05-09 11:55:00|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1683633600000|2023-05-09 12:00:00|4.93|3.53|4.92|3.52|4.94|3.54|4.91|3.51|0
1683633900000|2023-05-09 12:05:00|4.93|3.53|4.97|3.57|4.97|3.57|4.9|3.5|0
1683634200000|2023-05-09 12:10:00|4.98|3.58|5.02|3.62|5.03|3.63|4.98|3.58|0
1683634500000|2023-05-09 12:15:00|5.01|3.61|5.01|3.61|5.03|3.63|5|3.6|0
1683634800000|2023-05-09 12:20:00|5.02|3.62|4.97|3.57|5.02|3.62|4.96|3.56|0
1683635100000|2023-05-09 12:25:00|4.98|3.58|5.04|3.64|5.04|3.64|4.98|3.58|0
1683635400000|2023-05-09 12:30:00|5.03|3.63|4.9|3.7|5.03|3.73|4.88|3.61|0
1683635700000|2023-05-09 12:35:00|4.91|3.71|4.9|3.7|4.93|3.73|4.84|3.64|0
1683636000000|2023-05-09 12:40:00|4.91|3.71|4.85|3.65|4.94|3.74|4.85|3.65|0
1683636300000|2023-05-09 12:45:00|4.86|3.66|4.83|3.63|4.86|3.66|4.8|3.6|0
1683636600000|2023-05-09 12:50:00|4.84|3.64|4.8|3.6|4.84|3.64|4.79|3.59|0
1683636900000|2023-05-09 12:55:00|4.79|3.59|4.8|3.6|4.82|3.62|4.78|3.58|0
1683637200000|2023-05-09 13:00:00|4.79|3.59|4.82|3.62|4.84|3.64|4.78|3.58|0
1683637500000|2023-05-09 13:05:00|4.83|3.63|4.84|3.64|4.86|3.66|4.81|3.61|0
1683637800000|2023-05-09 13:10:00|4.83|3.63|4.78|3.58|4.83|3.63|4.77|3.57|0
1683638100000|2023-05-09 13:15:00|4.79|3.59|4.8|3.6|4.82|3.62|4.77|3.57|0
1683638400000|2023-05-09 13:20:00|4.81|3.61|4.81|3.61|4.82|3.62|4.78|3.58|0
1683638700000|2023-05-09 13:25:00|4.8|3.6|4.78|3.58|4.81|3.61|4.76|3.56|0
1683639000000|2023-05-09 13:30:00|4.77|3.57|5.07|3.87|5.1|3.9|4.67|3.47|0
1683639300000|2023-05-09 13:35:00|5.05|3.85|5.02|3.82|5.09|3.89|4.98|3.78|0
1683639600000|2023-05-09 13:40:00|5.03|3.83|5.16|3.96|5.26|4.06|5|3.8|0
1683639900000|2023-05-09 13:45:00|5.15|3.95|5.16|3.96|5.25|4.05|5.13|3.93|0
1683640200000|2023-05-09 13:50:00|5.17|3.97|5.13|3.93|5.17|3.97|5.1|3.9|0
1683640500000|2023-05-09 13:55:00|5.14|3.94|5.33|4.13|5.35|4.15|5.12|3.92|0
1683640800000|2023-05-09 14:00:00|5.35|4.15|5.25|4.05|5.42|4.22|5.18|3.98|0
1683641100000|2023-05-09 14:05:00|5.26|4.06|5.11|3.91|5.31|4.11|5.09|3.89|0
1683641400000|2023-05-09 14:10:00|5.1|3.9|5.07|3.87|5.14|3.94|5.03|3.83|0
1683641700000|2023-05-09 14:15:00|5.08|3.88|5.15|3.95|5.2|4|5.04|3.84|0
1683642000000|2023-05-09 14:20:00|5.16|3.96|5.14|3.94|5.17|3.97|5.1|3.9|0
1683642300000|2023-05-09 14:25:00|5.15|3.95|5.19|3.99|5.26|4.06|5.14|3.94|0
1683642600000|2023-05-09 14:30:00|5.18|3.98|5.12|3.92|5.25|4.05|5.07|3.87|0
1683642900000|2023-05-09 14:35:00|5.13|3.93|5.2|4|5.21|4.01|5.06|3.86|0
1683643200000|2023-05-09 14:40:00|5.21|4.01|5.29|4.09|5.29|4.09|5.18|3.98|0
1683643500000|2023-05-09 14:45:00|5.28|4.08|5.2|4|5.32|4.12|5.16|3.96|0
1683643800000|2023-05-09 14:50:00|5.19|3.99|5.04|3.84|5.26|4.06|5.04|3.84|0
1683644100000|2023-05-09 14:55:00|5.03|3.83|5|3.8|5.07|3.87|5|3.8|0
1683644400000|2023-05-09 15:00:00|5.04|3.84|5.05|3.85|5.08|3.88|5.01|3.81|0
1683644700000|2023-05-09 15:05:00|5.04|3.84|5.08|3.88|5.1|3.9|5|3.8|0
1683645000000|2023-05-09 15:10:00|5.09|3.89|4.95|3.75|5.09|3.89|4.85|3.65|0
1683645300000|2023-05-09 15:15:00|4.97|3.77|5.13|3.93|5.14|3.94|4.96|3.76|0
1683645600000|2023-05-09 15:20:00|5.12|3.92|5.04|3.84|5.13|3.93|5.03|3.83|0
1683645900000|2023-05-09 15:25:00|5.03|3.83|4.95|3.75|5.04|3.84|4.94|3.74|0
1683646200000|2023-05-09 15:30:00|4.96|3.76|5.08|3.88|5.08|3.88|4.95|3.75|0
1683646500000|2023-05-09 15:35:00|5.1|3.9|5.01|3.81|5.12|3.92|4.98|3.78|0
1683646800000|2023-05-09 15:40:00|5|3.8|4.96|3.76|5.03|3.83|4.95|3.75|0
1683647100000|2023-05-09 15:45:00|4.97|3.77|4.99|3.79|5.01|3.81|4.96|3.76|0
1683647400000|2023-05-09 15:50:00|5|3.8|4.94|3.74|5.01|3.81|4.91|3.71|0
1683647700000|2023-05-09 15:55:00|4.93|3.73|4.87|3.67|4.93|3.73|4.85|3.65|0
1683648000000|2023-05-09 16:00:00|4.85|3.65|4.84|3.64|4.9|3.7|4.81|3.61|0
1683648300000|2023-05-09 16:05:00|4.85|3.65|4.88|3.68|4.92|3.72|4.85|3.65|0
1683648600000|2023-05-09 16:10:00|4.87|3.67|4.83|3.63|4.89|3.69|4.8|3.6|0
1683648900000|2023-05-09 16:15:00|4.82|3.62|4.82|3.62|4.87|3.67|4.79|3.59|0
1683649200000|2023-05-09 16:20:00|4.81|3.61|4.86|3.66|4.89|3.69|4.8|3.6|0
1683649500000|2023-05-09 16:25:00|4.85|3.65|4.8|3.6|4.88|3.68|4.79|3.59|0
1683649800000|2023-05-09 16:30:00|4.81|3.61|4.9|3.7|4.92|3.72|4.81|3.61|0
1683650100000|2023-05-09 16:35:00|4.91|3.71|4.81|3.61|4.91|3.71|4.79|3.59|0
1683650400000|2023-05-09 16:40:00|4.82|3.62|4.86|3.66|4.87|3.67|4.79|3.59|0
1683650700000|2023-05-09 16:45:00|4.85|3.65|4.86|3.66|4.88|3.68|4.83|3.63|0
1683651000000|2023-05-09 16:50:00|4.87|3.67|4.9|3.7|4.93|3.73|4.86|3.66|0
1683651300000|2023-05-09 16:55:00|4.91|3.71|4.99|3.79|5|3.8|4.91|3.71|0
1683651600000|2023-05-09 17:00:00|5|3.8|4.99|3.79|5.02|3.82|4.96|3.76|0
1683651900000|2023-05-09 17:05:00|5|3.8|4.98|3.78|5.02|3.82|4.96|3.76|0
1683652200000|2023-05-09 17:10:00|4.99|3.79|4.97|3.77|4.99|3.79|4.93|3.73|0
1683652500000|2023-05-09 17:15:00|4.95|3.75|5.01|3.81|5.01|3.81|4.95|3.75|0
1683652800000|2023-05-09 17:20:00|5|3.8|4.97|3.77|5.02|3.82|4.97|3.77|0
1683653100000|2023-05-09 17:25:00|4.98|3.78|4.99|3.79|5.02|3.82|4.96|3.76|0
1683653400000|2023-05-09 17:30:00|5|3.8|5.05|3.85|5.06|3.86|4.99|3.79|0
1683653700000|2023-05-09 17:35:00|5.06|3.86|4.98|3.78|5.06|3.86|4.95|3.75|0
1683654000000|2023-05-09 17:40:00|4.99|3.79|4.97|3.77|5.01|3.81|4.96|3.76|0
1683654300000|2023-05-09 17:45:00|4.96|3.76|5.03|3.83|5.04|3.84|4.94|3.74|0
1683654600000|2023-05-09 17:50:00|5.02|3.82|5.13|3.93|5.13|3.93|5|3.8|0
1683654900000|2023-05-09 17:55:00|5.12|3.92|5.17|3.97|5.2|4|5.12|3.92|0
1683655200000|2023-05-09 18:00:00|5.19|3.99|5.2|4|5.26|4.06|5.18|3.98|0
1683655500000|2023-05-09 18:05:00|5.21|4.01|5.18|3.98|5.21|4.01|5.11|3.91|0
1683655800000|2023-05-09 18:10:00|5.17|3.97|5.16|3.96|5.19|3.99|5.14|3.94|0
1683656100000|2023-05-09 18:15:00|5.17|3.97|5.21|4.01|5.26|4.06|5.17|3.97|0
1683656400000|2023-05-09 18:20:00|5.22|4.02|5.15|3.95|5.24|4.04|5.14|3.94|0
1683656700000|2023-05-09 18:25:00|5.14|3.94|5.15|3.95|5.17|3.97|5.11|3.91|0
1683657000000|2023-05-09 18:30:00|5.16|3.96|5.12|3.92|5.19|3.99|5.1|3.9|0
1683657300000|2023-05-09 18:35:00|5.13|3.93|5.12|3.92|5.18|3.98|5.12|3.92|0
1683657600000|2023-05-09 18:40:00|5.11|3.91|5.16|3.96|5.17|3.97|5.11|3.91|0
1683657900000|2023-05-09 18:45:00|5.15|3.95|5.17|3.97|5.18|3.98|5.13|3.93|0
1683658200000|2023-05-09 18:50:00|5.18|3.98|4.91|3.71|5.19|3.99|4.89|3.69|0
1683658500000|2023-05-09 18:55:00|4.92|3.72|5.02|3.82|5.05|3.85|4.92|3.72|0
1683658800000|2023-05-09 19:00:00|5.03|3.83|5.07|3.87|5.08|3.88|5.02|3.82|0
1683659100000|2023-05-09 19:05:00|5.08|3.88|5.11|3.91|5.15|3.95|5.06|3.86|0
1683659400000|2023-05-09 19:10:00|5.1|3.9|5.06|3.86|5.12|3.92|5.04|3.84|0
1683659700000|2023-05-09 19:15:00|5.05|3.85|4.99|3.79|5.05|3.85|4.98|3.78|0
1683660000000|2023-05-09 19:20:00|5|3.8|5.01|3.81|5.02|3.82|4.97|3.77|0
1683660300000|2023-05-09 19:25:00|5.03|3.83|5.02|3.82|5.05|3.85|5|3.8|0
1683660600000|2023-05-09 19:30:00|5.03|3.83|5.08|3.88|5.09|3.89|5|3.8|0
1683660900000|2023-05-09 19:35:00|5.07|3.87|5.01|3.81|5.1|3.9|5|3.8|0
1683661200000|2023-05-09 19:40:00|5|3.8|4.92|3.72|5.01|3.81|4.9|3.7|0
1683661500000|2023-05-09 19:45:00|4.93|3.73|4.97|3.77|4.99|3.79|4.89|3.69|0
1683661800000|2023-05-09 19:50:00|4.94|3.74|4.92|3.72|4.98|3.78|4.9|3.7|0
1683662100000|2023-05-09 19:55:00|4.91|3.71|4.83|3.63|4.93|3.73|4.79|3.59|0
1683662400000|2023-05-09 20:00:00|4.82|3.62|4.94|3.74|4.95|3.75|4.81|3.61|0
1683662700000|2023-05-09 20:05:00|4.93|3.73|4.98|3.78|4.98|3.78|4.93|3.73|0
1683663000000|2023-05-09 20:10:00|4.97|3.77|4.93|3.73|4.99|3.79|4.93|3.73|0
1683663300000|2023-05-09 20:15:00|5.13|3.53|5.12|3.52|5.14|3.54|5.12|3.52|0
1683663600000|2023-05-09 20:20:00|5.13|3.53|5.13|3.53|5.16|3.56|5.13|3.53|0
1683663900000|2023-05-09 20:25:00|5.12|3.52|5.11|3.51|5.13|3.53|5.1|3.5|0
1683664200000|2023-05-09 20:30:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1683664500000|2023-05-09 20:35:00|5.13|3.53|5.13|3.53|5.16|3.56|5.13|3.53|0
1683664800000|2023-05-09 20:40:00|5.15|3.55|5.16|3.56|5.17|3.57|5.14|3.54|0
1683665100000|2023-05-09 20:45:00|5.17|3.57|5.16|3.56|5.17|3.57|5.15|3.55|0
1683665400000|2023-05-09 20:50:00|5.15|3.55|5.11|3.51|5.15|3.55|5.11|3.51|0
1683665700000|2023-05-09 20:55:00|5.12|3.52|5.07|3.47|5.12|3.52|5.04|3.44|0
1683666000000|2023-05-09 21:00:00|5.05|3.45|5.03|3.43|5.05|3.45|5.03|3.43|0
1683666300000|2023-05-09 21:05:00|5.04|3.44|5.03|3.43|5.05|3.45|5.03|3.43|0
1683666600000|2023-05-09 21:10:00|5.05|3.45|5.04|3.44|5.05|3.45|5|3.4|0
1683666900000|2023-05-09 21:15:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1683667200000|2023-05-09 21:20:00|5.04|3.44|5.04|3.44|5.04|3.44|5.02|3.42|0
1683667500000|2023-05-09 21:25:00|5.03|3.43|5.04|3.44|5.04|3.44|5.03|3.43|0
1683667800000|2023-05-09 21:30:00|5.03|3.43|5.03|3.43|5.03|3.43|5.03|3.43|0
1683668100000|2023-05-09 21:35:00|5.02|3.42|5.01|3.41|5.03|3.43|5.01|3.41|0
1683668400000|2023-05-09 21:40:00|5|3.4|5.03|3.43|5.03|3.43|5|3.4|0
1683668700000|2023-05-09 21:45:00|5.02|3.42|5.03|3.43|5.03|3.43|5.02|3.42|0
1683669000000|2023-05-09 21:50:00|5.04|3.44|5.05|3.45|5.05|3.45|5.04|3.44|0
1683669300000|2023-05-09 21:55:00|5.04|3.44|5.04|3.44|5.04|3.44|5.04|3.44|0
1683669600000|2023-05-09 22:00:00|5|3.4|5.01|3.41|5.01|3.41|4.96|3.36|0
1683669900000|2023-05-09 22:05:00|5.02|3.42|5.03|3.43|5.04|3.44|5.01|3.41|0
1683670200000|2023-05-09 22:10:00|5.04|3.44|5.03|3.43|5.05|3.45|5.02|3.42|0
1683670500000|2023-05-09 22:15:00|5.04|3.44|5.07|3.47|5.07|3.47|5.03|3.43|0
1683670800000|2023-05-09 22:20:00|5.08|3.48|5.09|3.49|5.1|3.5|5.08|3.48|0
1683671100000|2023-05-09 22:25:00|5.1|3.5|5.1|3.5|5.11|3.51|5.09|3.49|0
1683671400000|2023-05-09 22:30:00|5.11|3.51|5.12|3.52|5.14|3.54|5.1|3.5|0
1683671700000|2023-05-09 22:35:00|5.13|3.53|5.11|3.51|5.14|3.54|5.11|3.51|0
1683672000000|2023-05-09 22:40:00|5.1|3.5|5.11|3.51|5.13|3.53|5.08|3.48|0
1683672300000|2023-05-09 22:45:00|5.1|3.5|5.12|3.52|5.13|3.53|5.1|3.5|0
1683672600000|2023-05-09 22:50:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1683673200000|2023-05-09 23:00:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1683673500000|2023-05-09 23:05:00|5.11|3.51|5.12|3.52|5.13|3.53|5.11|3.51|0
1683673800000|2023-05-09 23:10:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1683674100000|2023-05-09 23:15:00|5.11|3.51|5.1|3.5|5.11|3.51|5.09|3.49|0
1683674400000|2023-05-09 23:20:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1683674700000|2023-05-09 23:25:00|5.09|3.49|5.09|3.49|5.1|3.5|5.09|3.49|0
1683675300000|2023-05-09 23:35:00|5.08|3.48|5.09|3.49|5.09|3.49|5.08|3.48|0
1683675600000|2023-05-09 23:40:00|5.08|3.48|5.15|3.55|5.15|3.55|5.08|3.48|0
1683675900000|2023-05-09 23:45:00|5.16|3.56|5.15|3.55|5.2|3.6|5.15|3.55|0
1683676200000|2023-05-09 23:50:00|5.14|3.54|5.13|3.53|5.15|3.55|5.12|3.52|0
1683676500000|2023-05-09 23:55:00|5.14|3.54|5.16|3.56|5.16|3.56|5.14|3.54|0
1683676800000|2023-05-10 00:00:00|5.15|3.55|5.13|3.53|5.15|3.55|5.1|3.5|0
1683677100000|2023-05-10 00:05:00|5.12|3.52|5.16|3.56|5.18|3.58|5.12|3.52|0
1683677400000|2023-05-10 00:10:00|5.17|3.57|5.2|3.6|5.21|3.61|5.17|3.57|0
1683677700000|2023-05-10 00:15:00|5.21|3.61|5.24|3.64|5.24|3.64|5.19|3.59|0
1683678000000|2023-05-10 00:20:00|5.25|3.65|5.22|3.62|5.27|3.67|5.22|3.62|0
1683678300000|2023-05-10 00:25:00|5.23|3.63|5.21|3.61|5.24|3.64|5.21|3.61|0
1683678600000|2023-05-10 00:30:00|5.2|3.6|5.19|3.59|5.2|3.6|5.17|3.57|0
1683678900000|2023-05-10 00:35:00|5.2|3.6|5.2|3.6|5.2|3.6|5.16|3.56|0
1683679200000|2023-05-10 00:40:00|5.19|3.59|5.21|3.61|5.21|3.61|5.19|3.59|0
1683679500000|2023-05-10 00:45:00|5.2|3.6|5.15|3.55|5.2|3.6|5.15|3.55|0
1683679800000|2023-05-10 00:50:00|5.16|3.56|5.18|3.58|5.2|3.6|5.16|3.56|0
1683680100000|2023-05-10 00:55:00|5.19|3.59|5.2|3.6|5.21|3.61|5.18|3.58|0
1683680400000|2023-05-10 01:00:00|5.21|3.61|5.25|3.65|5.25|3.65|5.2|3.6|0
1683680700000|2023-05-10 01:05:00|5.24|3.64|5.25|3.65|5.26|3.66|5.22|3.62|0
1683681000000|2023-05-10 01:10:00|5.24|3.64|5.22|3.62|5.24|3.64|5.22|3.62|0
1683681300000|2023-05-10 01:15:00|5.21|3.61|5.2|3.6|5.22|3.62|5.18|3.58|0
1683681600000|2023-05-10 01:20:00|5.19|3.59|5.21|3.61|5.22|3.62|5.19|3.59|0
1683681900000|2023-05-10 01:25:00|5.2|3.6|5.18|3.58|5.2|3.6|5.17|3.57|0
1683682200000|2023-05-10 01:30:00|5.19|3.59|5.15|3.55|5.2|3.6|5.15|3.55|0
1683682500000|2023-05-10 01:35:00|5.16|3.56|5.18|3.58|5.18|3.58|5.15|3.55|0
1683682800000|2023-05-10 01:40:00|5.17|3.57|5.15|3.55|5.19|3.59|5.15|3.55|0
1683683100000|2023-05-10 01:45:00|5.16|3.56|5.2|3.6|5.21|3.61|5.16|3.56|0
1683683400000|2023-05-10 01:50:00|5.19|3.59|5.18|3.58|5.21|3.61|5.18|3.58|0
1683683700000|2023-05-10 01:55:00|5.17|3.57|5.18|3.58|5.18|3.58|5.16|3.56|0
1683684000000|2023-05-10 02:00:00|5.19|3.59|5.19|3.59|5.21|3.61|5.18|3.58|0
1683684300000|2023-05-10 02:05:00|5.18|3.58|5.16|3.56|5.19|3.59|5.16|3.56|0
1683684600000|2023-05-10 02:10:00|5.17|3.57|5.17|3.57|5.18|3.58|5.16|3.56|0
1683684900000|2023-05-10 02:15:00|5.18|3.58|5.17|3.57|5.18|3.58|5.16|3.56|0
1683685200000|2023-05-10 02:20:00|5.16|3.56|5.19|3.59|5.19|3.59|5.16|3.56|0
1683685500000|2023-05-10 02:25:00|5.18|3.58|5.18|3.58|5.2|3.6|5.17|3.57|0
1683685800000|2023-05-10 02:30:00|5.19|3.59|5.2|3.6|5.2|3.6|5.19|3.59|0
1683686100000|2023-05-10 02:35:00|5.19|3.59|5.19|3.59|5.2|3.6|5.18|3.58|0
1683686400000|2023-05-10 02:40:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1683686700000|2023-05-10 02:45:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1683687000000|2023-05-10 02:50:00|5.16|3.56|5.15|3.55|5.16|3.56|5.12|3.52|0
1683687300000|2023-05-10 02:55:00|5.14|3.54|5.16|3.56|5.16|3.56|5.14|3.54|0
1683687600000|2023-05-10 03:00:00|5.17|3.57|5.18|3.58|5.19|3.59|5.16|3.56|0
1683687900000|2023-05-10 03:05:00|5.17|3.57|5.16|3.56|5.18|3.58|5.16|3.56|0
1683688200000|2023-05-10 03:10:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1683688500000|2023-05-10 03:15:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1683688800000|2023-05-10 03:20:00|5.18|3.58|5.15|3.55|5.18|3.58|5.15|3.55|0
1683689100000|2023-05-10 03:25:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1683689400000|2023-05-10 03:30:00|5.17|3.57|5.17|3.57|5.17|3.57|5.15|3.55|0
1683689700000|2023-05-10 03:35:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1683690000000|2023-05-10 03:40:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1683690300000|2023-05-10 03:45:00|5.17|3.57|5.16|3.56|5.17|3.57|5.15|3.55|0
1683690600000|2023-05-10 03:50:00|5.15|3.55|5.12|3.52|5.15|3.55|5.12|3.52|0
1683690900000|2023-05-10 03:55:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1683691200000|2023-05-10 04:00:00|5.12|3.52|5.12|3.52|5.12|3.52|5.11|3.51|0
1683691500000|2023-05-10 04:05:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1683691800000|2023-05-10 04:10:00|5.11|3.51|5.11|3.51|5.12|3.52|5.1|3.5|0
1683692100000|2023-05-10 04:15:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1683692400000|2023-05-10 04:20:00|5.1|3.5|5.1|3.5|5.1|3.5|5.09|3.49|0
1683692700000|2023-05-10 04:25:00|5.11|3.51|5.14|3.54|5.14|3.54|5.1|3.5|0
1683693000000|2023-05-10 04:30:00|5.13|3.53|5.12|3.52|5.14|3.54|5.11|3.51|0
1683693300000|2023-05-10 04:35:00|5.13|3.53|5.14|3.54|5.14|3.54|5.12|3.52|0
1683693600000|2023-05-10 04:40:00|5.13|3.53|5.13|3.53|5.14|3.54|5.12|3.52|0
1683693900000|2023-05-10 04:45:00|5.14|3.54|5.15|3.55|5.15|3.55|5.13|3.53|0
1683694200000|2023-05-10 04:50:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1683694500000|2023-05-10 04:55:00|5.17|3.57|5.16|3.56|5.19|3.59|5.16|3.56|0
1683694800000|2023-05-10 05:00:00|5.15|3.55|5.16|3.56|5.18|3.58|5.14|3.54|0
1683695100000|2023-05-10 05:05:00|5.15|3.55|5.12|3.52|5.16|3.56|5.12|3.52|0
1683695400000|2023-05-10 05:10:00|5.11|3.51|5.13|3.53|5.14|3.54|5.11|3.51|0
1683695700000|2023-05-10 05:15:00|5.12|3.52|5.14|3.54|5.15|3.55|5.11|3.51|0
1683696000000|2023-05-10 05:20:00|5.13|3.53|5.12|3.52|5.15|3.55|5.12|3.52|0
1683696300000|2023-05-10 05:25:00|5.11|3.51|5.09|3.49|5.11|3.51|5.09|3.49|0
1683696600000|2023-05-10 05:30:00|5.1|3.5|5.07|3.47|5.1|3.5|5.07|3.47|0
1683696900000|2023-05-10 05:35:00|5.06|3.46|5.06|3.46|5.07|3.47|5.05|3.45|0
1683697200000|2023-05-10 05:40:00|5.05|3.45|5.03|3.43|5.06|3.46|5.01|3.41|0
1683697500000|2023-05-10 05:45:00|5.02|3.42|5.04|3.44|5.05|3.45|5.02|3.42|0
1683697800000|2023-05-10 05:50:00|5.05|3.45|5.08|3.48|5.08|3.48|5.04|3.44|0
1683698100000|2023-05-10 05:55:00|5.09|3.49|5.07|3.47|5.1|3.5|5.07|3.47|0
1683698400000|2023-05-10 06:00:00|5.09|3.49|5.16|3.56|5.17|3.57|5.09|3.49|0
1683698700000|2023-05-10 06:05:00|4.95|3.75|4.94|3.74|4.95|3.75|4.9|3.7|0
1683699000000|2023-05-10 06:10:00|4.95|3.75|4.95|3.75|4.97|3.77|4.95|3.75|0
1683699300000|2023-05-10 06:15:00|4.96|3.76|4.98|3.78|5|3.8|4.95|3.75|0
1683699600000|2023-05-10 06:20:00|4.97|3.77|5.03|3.83|5.04|3.84|4.97|3.77|0
1683699900000|2023-05-10 06:25:00|5.02|3.82|5.01|3.81|5.02|3.82|4.99|3.79|0
1683700200000|2023-05-10 06:30:00|5.02|3.82|5.01|3.81|5.02|3.82|5|3.8|0
1683700500000|2023-05-10 06:35:00|5.02|3.82|5.01|3.81|5.03|3.83|4.99|3.79|0
1683700800000|2023-05-10 06:40:00|5|3.8|5.01|3.81|5.01|3.81|5|3.8|0
1683701100000|2023-05-10 06:45:00|5|3.8|5|3.8|5.02|3.82|5|3.8|0
1683701400000|2023-05-10 06:50:00|4.99|3.79|5.02|3.82|5.03|3.83|4.99|3.79|0
1683701700000|2023-05-10 06:55:00|5.03|3.83|5.02|3.82|5.03|3.83|5.02|3.82|0
1683702000000|2023-05-10 07:00:00|5.01|3.81|5.04|3.84|5.1|3.9|5.01|3.81|0
1683702300000|2023-05-10 07:05:00|5.03|3.83|5.05|3.85|5.05|3.85|4.96|3.76|0
1683702600000|2023-05-10 07:10:00|5.04|3.84|5.04|3.84|5.07|3.87|4.98|3.78|0
1683702900000|2023-05-10 07:15:00|5.03|3.83|5.05|3.85|5.06|3.86|4.99|3.79|0
1683703200000|2023-05-10 07:20:00|5.04|3.84|4.99|3.79|5.06|3.86|4.98|3.78|0
1683703500000|2023-05-10 07:25:00|4.98|3.78|4.99|3.79|5|3.8|4.96|3.76|0
1683703800000|2023-05-10 07:30:00|4.98|3.78|4.95|3.75|5|3.8|4.92|3.72|0
1683704100000|2023-05-10 07:35:00|4.96|3.76|5|3.8|5.05|3.85|4.84|3.64|0
1683704400000|2023-05-10 07:40:00|4.99|3.79|4.96|3.76|5|3.8|4.94|3.74|0
1683704700000|2023-05-10 07:45:00|4.95|3.75|4.93|3.73|4.98|3.78|4.91|3.71|0
1683705000000|2023-05-10 07:50:00|4.94|3.74|4.92|3.72|4.95|3.75|4.9|3.7|0
1683705300000|2023-05-10 07:55:00|4.91|3.71|4.71|3.51|4.92|3.72|4.69|3.49|0
1683705600000|2023-05-10 08:00:00|4.69|3.49|4.83|3.63|4.93|3.73|4.65|3.45|0
1683705900000|2023-05-10 08:05:00|4.82|3.62|4.82|3.62|4.84|3.64|4.73|3.53|0
1683706200000|2023-05-10 08:10:00|4.8|3.6|5.08|3.88|5.11|3.91|4.78|3.58|0
1683706500000|2023-05-10 08:15:00|5.07|3.87|5.1|3.9|5.15|3.95|5.07|3.87|0
1683706800000|2023-05-10 08:20:00|5.11|3.91|5.12|3.92|5.14|3.94|5.09|3.89|0
1683707100000|2023-05-10 08:25:00|5.11|3.91|5.23|4.03|5.25|4.05|5.11|3.91|0
1683707400000|2023-05-10 08:30:00|5.24|4.04|5.24|4.04|5.27|4.07|5.22|4.02|0
1683707700000|2023-05-10 08:35:00|5.25|4.05|5.31|4.11|5.31|4.11|5.22|4.02|0
1683708000000|2023-05-10 08:40:00|5.3|4.1|5.27|4.07|5.31|4.11|5.27|4.07|0
1683708300000|2023-05-10 08:45:00|5.24|4.04|5.25|4.05|5.31|4.11|5.22|4.02|0
1683708600000|2023-05-10 08:50:00|5.26|4.06|5.05|3.85|5.26|4.06|5|3.8|0
1683708900000|2023-05-10 08:55:00|5.06|3.86|5.03|3.83|5.06|3.86|5.01|3.81|0
1683709200000|2023-05-10 09:00:00|5.02|3.82|5.06|3.86|5.06|3.86|4.99|3.79|0
1683709500000|2023-05-10 09:05:00|5.07|3.87|4.95|3.75|5.07|3.87|4.95|3.75|0
1683709800000|2023-05-10 09:10:00|4.96|3.76|5.01|3.81|5.02|3.82|4.96|3.76|0
1683710100000|2023-05-10 09:15:00|5.02|3.82|4.98|3.78|5.06|3.86|4.98|3.78|0
1683710400000|2023-05-10 09:20:00|4.97|3.77|5.03|3.83|5.03|3.83|4.93|3.73|0
1683710700000|2023-05-10 09:25:00|5.02|3.82|5.03|3.83|5.08|3.88|5.02|3.82|0
1683711000000|2023-05-10 09:30:00|5.04|3.84|5.06|3.86|5.07|3.87|5.03|3.83|0
1683711300000|2023-05-10 09:35:00|5.07|3.87|5.03|3.83|5.07|3.87|5.02|3.82|0
1683711600000|2023-05-10 09:40:00|5.02|3.82|5|3.8|5.06|3.86|5|3.8|0
1683711900000|2023-05-10 09:45:00|4.99|3.79|5.08|3.88|5.1|3.9|4.98|3.78|0
1683712200000|2023-05-10 09:50:00|5.07|3.87|5.06|3.86|5.08|3.88|5.05|3.85|0
1683712500000|2023-05-10 09:55:00|5.05|3.85|5.03|3.83|5.05|3.85|5.01|3.81|0
1683712800000|2023-05-10 10:00:00|5.04|3.84|4.94|3.74|5.04|3.84|4.93|3.73|0
1683713100000|2023-05-10 10:05:00|4.95|3.75|4.97|3.77|4.99|3.79|4.94|3.74|0
1683713400000|2023-05-10 10:10:00|4.98|3.78|4.94|3.74|4.98|3.78|4.93|3.73|0
1683713700000|2023-05-10 10:15:00|4.95|3.75|4.97|3.77|4.98|3.78|4.95|3.75|0
1683714000000|2023-05-10 10:20:00|4.98|3.78|4.99|3.79|5.01|3.81|4.97|3.77|0
1683714300000|2023-05-10 10:25:00|5|3.8|4.98|3.78|5.01|3.81|4.98|3.78|0
1683714600000|2023-05-10 10:30:00|4.97|3.77|5.01|3.81|5.03|3.83|4.96|3.76|0
1683714900000|2023-05-10 10:35:00|5|3.8|4.99|3.79|5.02|3.82|4.95|3.75|0
1683715200000|2023-05-10 10:40:00|4.98|3.78|4.97|3.77|4.99|3.79|4.95|3.75|0
1683715500000|2023-05-10 10:45:00|4.96|3.76|4.96|3.76|4.99|3.79|4.95|3.75|0
1683715800000|2023-05-10 10:50:00|4.95|3.75|4.96|3.76|4.98|3.78|4.93|3.73|0
1683716100000|2023-05-10 10:55:00|4.97|3.77|4.97|3.77|5|3.8|4.96|3.76|0
1683716400000|2023-05-10 11:00:00|4.98|3.78|4.97|3.77|5|3.8|4.95|3.75|0
1683716700000|2023-05-10 11:05:00|4.96|3.76|4.96|3.76|4.98|3.78|4.95|3.75|0
1683717000000|2023-05-10 11:10:00|4.97|3.77|5|3.8|5|3.8|4.95|3.75|0
1683717300000|2023-05-10 11:15:00|5.01|3.81|5.01|3.81|5.06|3.86|5|3.8|0
1683717600000|2023-05-10 11:20:00|5|3.8|5.05|3.85|5.07|3.87|5|3.8|0
1683717900000|2023-05-10 11:25:00|5.06|3.86|5.04|3.84|5.07|3.87|5.03|3.83|0
1683718200000|2023-05-10 11:30:00|5.03|3.83|5.02|3.82|5.06|3.86|4.99|3.79|0
1683718500000|2023-05-10 11:35:00|5.01|3.81|5.03|3.83|5.05|3.85|5.01|3.81|0
1683718800000|2023-05-10 11:40:00|5.02|3.82|5.03|3.83|5.05|3.85|5|3.8|0
1683719100000|2023-05-10 11:45:00|5.02|3.82|5.08|3.88|5.09|3.89|5.02|3.82|0
1683719400000|2023-05-10 11:50:00|5.07|3.87|5.07|3.87|5.08|3.88|5.05|3.85|0
1683719700000|2023-05-10 11:55:00|5.05|3.85|5.02|3.82|5.07|3.87|5.02|3.82|0
1683720000000|2023-05-10 12:00:00|4.99|3.79|5.07|3.87|5.07|3.87|4.95|3.75|0
1683720300000|2023-05-10 12:05:00|5.06|3.86|5.05|3.85|5.09|3.89|5.04|3.84|0
1683720600000|2023-05-10 12:10:00|5.06|3.86|5.13|3.93|5.14|3.94|5.05|3.85|0
1683720900000|2023-05-10 12:15:00|5.14|3.94|5.15|3.95|5.16|3.96|5.1|3.9|0
1683721200000|2023-05-10 12:20:00|5.14|3.94|5.03|3.83|5.16|3.96|5.03|3.83|0
1683721500000|2023-05-10 12:25:00|5.04|3.84|5.02|3.82|5.1|3.9|4.97|3.77|0
1683721800000|2023-05-10 12:30:00|5.25|4.05|5.75|4.55|5.97|4.77|5.25|4.05|0
1683722100000|2023-05-10 12:35:00|5.73|4.53|4.87|3.67|5.93|4.73|4.85|3.65|0
1683722400000|2023-05-10 12:40:00|4.88|3.68|4.93|3.73|5.41|4.21|4.82|3.62|0
1683722700000|2023-05-10 12:45:00|4.91|3.71|5.19|3.99|5.19|3.99|4.89|3.69|0
1683723000000|2023-05-10 12:50:00|5.18|3.98|5.03|3.83|5.19|3.99|4.98|3.78|0
1683723300000|2023-05-10 12:55:00|5.04|3.84|4.85|3.65|5.1|3.9|4.81|3.61|0
1683723600000|2023-05-10 13:00:00|4.86|3.66|4.84|3.64|4.95|3.75|4.78|3.58|0
1683723900000|2023-05-10 13:05:00|4.83|3.63|4.86|3.66|4.92|3.72|4.83|3.63|0
1683724200000|2023-05-10 13:10:00|4.87|3.67|5.04|3.84|5.11|3.91|4.84|3.64|0
1683724500000|2023-05-10 13:15:00|5.06|3.86|4.76|3.56|5.06|3.86|4.71|3.51|0
1683724800000|2023-05-10 13:20:00|4.78|3.58|4.69|3.49|4.81|3.61|4.69|3.49|0
1683725100000|2023-05-10 13:25:00|4.7|3.5|4.72|3.52|4.78|3.58|4.67|3.47|0
1683725400000|2023-05-10 13:30:00|4.73|3.53|4.88|3.68|4.96|3.76|4.67|3.47|0
1683725700000|2023-05-10 13:35:00|4.9|3.7|4.45|3.25|4.92|3.72|4.44|3.24|0
1683726000000|2023-05-10 13:40:00|4.46|3.26|4.8|3.6|4.84|3.64|4.09|2.89|0
1683726300000|2023-05-10 13:45:00|4.82|3.62|4.54|3.34|4.83|3.63|4.51|3.31|0
1683726600000|2023-05-10 13:50:00|4.57|3.37|4.52|3.32|4.61|3.41|4.52|3.32|0
1683726900000|2023-05-10 13:55:00|4.53|3.33|4.85|3.65|4.87|3.67|4.52|3.32|0
1683727200000|2023-05-10 14:00:00|4.89|3.69|5.2|4|5.23|4.03|4.89|3.69|0
1683727500000|2023-05-10 14:05:00|5.21|4.01|5.13|3.93|5.34|4.14|5.13|3.93|0
1683727800000|2023-05-10 14:10:00|5.15|3.95|5.12|3.92|5.26|4.06|5.08|3.88|0
1683728100000|2023-05-10 14:15:00|5.11|3.91|4.06|2.86|5.17|3.97|4.01|2.81|0
1683728400000|2023-05-10 14:20:00|4.08|2.88|4.2|3|4.24|3.04|4.06|2.86|0
1683728700000|2023-05-10 14:25:00|4.19|2.99|4.12|2.92|4.26|3.06|4.12|2.92|0
1683729000000|2023-05-10 14:30:00|4.15|2.95|4.19|2.99|4.25|3.05|4.12|2.92|0
1683729300000|2023-05-10 14:35:00|4.21|3.01|4.48|3.28|4.49|3.29|3.82|2.62|0
1683729600000|2023-05-10 14:40:00|4.47|3.27|4.14|2.94|4.55|3.35|4.12|2.92|0
1683729900000|2023-05-10 14:45:00|4.1|2.9|4.18|2.98|4.27|3.07|3.94|2.74|0
1683730200000|2023-05-10 14:50:00|4.16|2.96|4.16|2.96|4.23|3.03|4|2.8|0
1683730500000|2023-05-10 14:55:00|4.15|2.95|4.14|2.94|4.16|2.96|4.06|2.86|0
1683730800000|2023-05-10 15:00:00|4.16|2.96|4.25|3.05|4.31|3.11|4.15|2.95|0
1683731100000|2023-05-10 15:05:00|4.27|3.07|4.37|3.17|4.37|3.17|4.24|3.04|0
1683731400000|2023-05-10 15:10:00|4.36|3.16|4.29|3.09|4.43|3.23|4.28|3.08|0
1683731700000|2023-05-10 15:15:00|4.28|3.08|4.43|3.23|4.45|3.25|4.27|3.07|0
1683732000000|2023-05-10 15:20:00|4.42|3.22|4.53|3.33|4.57|3.37|4.41|3.21|0
1683732300000|2023-05-10 15:25:00|4.52|3.32|4.52|3.32|4.55|3.35|4.48|3.28|0
1683732600000|2023-05-10 15:30:00|4.53|3.33|4.65|3.45|4.68|3.48|4.5|3.3|0
1683732900000|2023-05-10 15:35:00|4.67|3.47|4.6|3.4|4.69|3.49|4.58|3.38|0
1683733200000|2023-05-10 15:40:00|4.61|3.41|4.6|3.4|4.7|3.5|4.59|3.39|0
1683733500000|2023-05-10 15:45:00|4.59|3.39|4.58|3.38|4.61|3.41|4.53|3.33|0
1683733800000|2023-05-10 15:50:00|4.59|3.39|4.51|3.31|4.61|3.41|4.48|3.28|0
1683734100000|2023-05-10 15:55:00|4.5|3.3|4.44|3.24|4.53|3.33|4.39|3.19|0
1683734400000|2023-05-10 16:00:00|4.43|3.23|4.32|3.12|4.44|3.24|4.27|3.07|0
1683734700000|2023-05-10 16:05:00|4.3|3.1|4.26|3.06|4.3|3.1|4.22|3.02|0
1683735000000|2023-05-10 16:10:00|4.25|3.05|4.28|3.08|4.37|3.17|4.18|2.98|0
1683735300000|2023-05-10 16:15:00|4.27|3.07|4.34|3.14|4.34|3.14|4.23|3.03|0
1683735600000|2023-05-10 16:20:00|4.33|3.13|4.37|3.17|4.4|3.2|4.26|3.06|0
1683735900000|2023-05-10 16:25:00|4.38|3.18|4.34|3.14|4.41|3.21|4.27|3.07|0
1683736200000|2023-05-10 16:30:00|4.33|3.13|4.3|3.1|4.37|3.17|4.27|3.07|0
1683736500000|2023-05-10 16:35:00|4.29|3.09|4.31|3.11|4.32|3.12|4.17|2.97|0
1683736800000|2023-05-10 16:40:00|4.34|3.14|4.27|3.07|4.37|3.17|4.25|3.05|0
1683737100000|2023-05-10 16:45:00|4.26|3.06|4.21|3.01|4.29|3.09|4.2|3|0
1683737400000|2023-05-10 16:50:00|4.2|3|4.17|2.97|4.27|3.07|4.12|2.92|0
1683737700000|2023-05-10 16:55:00|4.16|2.96|4.09|2.89|4.18|2.98|4.03|2.83|0
1683738000000|2023-05-10 17:00:00|4.08|2.88|4.06|2.86|4.11|2.91|4.02|2.82|0
1683738300000|2023-05-10 17:05:00|4.07|2.87|4.05|2.85|4.11|2.91|4.01|2.81|0
1683738600000|2023-05-10 17:10:00|4.04|2.84|4.02|2.82|4.06|2.86|3.92|2.72|0
1683738900000|2023-05-10 17:15:00|4.01|2.81|4.52|3.32|4.52|3.32|3.91|2.71|0
1683739200000|2023-05-10 17:20:00|4.51|3.31|4.32|3.12|4.54|3.34|4.32|3.12|0
1683739500000|2023-05-10 17:25:00|4.31|3.11|4.61|3.41|4.64|3.44|4.14|2.94|0
1683739800000|2023-05-10 17:30:00|4.6|3.4|4.67|3.47|4.74|3.54|4.57|3.37|0
1683740100000|2023-05-10 17:35:00|4.69|3.49|4.5|3.3|4.72|3.52|4.49|3.29|0
1683740400000|2023-05-10 17:40:00|4.51|3.31|4.6|3.4|4.61|3.41|4.51|3.31|0
1683740700000|2023-05-10 17:45:00|4.61|3.41|4.81|3.61|4.82|3.62|4.58|3.38|0
1683741000000|2023-05-10 17:50:00|4.82|3.62|4.86|3.66|4.94|3.74|4.75|3.55|0
1683741300000|2023-05-10 17:55:00|4.87|3.67|4.92|3.72|5|3.8|4.87|3.67|0
1683741600000|2023-05-10 18:00:00|4.95|3.75|4.44|3.24|4.99|3.79|4.35|3.15|0
1683741900000|2023-05-10 18:05:00|4.46|3.26|4.55|3.35|4.55|3.35|4.44|3.24|0
1683742200000|2023-05-10 18:10:00|4.57|3.37|4.61|3.41|4.69|3.49|4.55|3.35|0
1683742500000|2023-05-10 18:15:00|4.62|3.42|4.63|3.43|4.69|3.49|4.61|3.41|0
1683742800000|2023-05-10 18:20:00|4.64|3.44|4.55|3.35|4.65|3.45|4.52|3.32|0
1683743100000|2023-05-10 18:25:00|4.56|3.36|4.62|3.42|4.71|3.51|4.53|3.33|0
1683743400000|2023-05-10 18:30:00|4.63|3.43|4.33|3.13|4.73|3.53|4.27|3.07|0
1683743700000|2023-05-10 18:35:00|4.34|3.14|4.41|3.21|4.44|3.24|4.31|3.11|0
1683744000000|2023-05-10 18:40:00|4.4|3.2|4.57|3.37|4.61|3.41|4.39|3.19|0
1683744300000|2023-05-10 18:45:00|4.59|3.39|4.23|3.03|4.62|3.42|4.21|3.01|0
1683744600000|2023-05-10 18:50:00|4.24|3.04|4.25|3.05|4.31|3.11|4.21|3.01|0
1683744900000|2023-05-10 18:55:00|4.24|3.04|4.33|3.13|4.34|3.14|4.23|3.03|0
1683745200000|2023-05-10 19:00:00|4.34|3.14|4.34|3.14|4.36|3.16|4.27|3.07|0
1683745500000|2023-05-10 19:05:00|4.35|3.15|4.4|3.2|4.44|3.24|4.31|3.11|0
1683745800000|2023-05-10 19:10:00|4.41|3.21|4.26|3.06|4.43|3.23|4.21|3.01|0
1683746100000|2023-05-10 19:15:00|4.21|3.01|4.35|3.15|4.36|3.16|4.16|2.96|0
1683746400000|2023-05-10 19:20:00|4.36|3.16|4.34|3.14|4.52|3.32|4.28|3.08|0
1683746700000|2023-05-10 19:25:00|4.35|3.15|4.33|3.13|4.47|3.27|4.33|3.13|0
1683747000000|2023-05-10 19:30:00|4.34|3.14|4.47|3.27|4.53|3.33|4.3|3.1|0
1683747300000|2023-05-10 19:35:00|4.45|3.25|4.41|3.21|4.47|3.27|4.38|3.18|0
1683747600000|2023-05-10 19:40:00|4.42|3.22|4.41|3.21|4.47|3.27|4.4|3.2|0
1683747900000|2023-05-10 19:45:00|4.4|3.2|4.39|3.19|4.47|3.27|4.36|3.16|0
1683748200000|2023-05-10 19:50:00|4.38|3.18|4.42|3.22|4.42|3.22|4.2|3|0
1683748500000|2023-05-10 19:55:00|4.41|3.21|4.35|3.15|4.45|3.25|4.32|3.12|0
1683748800000|2023-05-10 20:00:00|4.37|3.17|4.51|3.31|4.53|3.33|4.37|3.17|0
1683749100000|2023-05-10 20:05:00|4.52|3.32|4.51|3.31|4.53|3.33|4.48|3.28|0
1683749400000|2023-05-10 20:10:00|4.5|3.3|4.47|3.27|4.51|3.31|4.46|3.26|0
1683749700000|2023-05-10 20:15:00|4.69|3.09|4.65|3.05|4.7|3.1|4.65|3.05|0
1683750000000|2023-05-10 20:20:00|4.66|3.06|4.6|3|4.66|3.06|4.6|3|0
1683750300000|2023-05-10 20:25:00|4.61|3.01|4.64|3.04|4.64|3.04|4.6|3|0
1683750600000|2023-05-10 20:30:00|4.65|3.05|4.63|3.03|4.66|3.06|4.63|3.03|0
1683750900000|2023-05-10 20:35:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1683751200000|2023-05-10 20:40:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1683751500000|2023-05-10 20:45:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1683751800000|2023-05-10 20:50:00|4.6|3|4.63|3.03|4.63|3.03|4.6|3|0
1683752100000|2023-05-10 20:55:00|4.62|3.02|4.59|2.99|4.63|3.03|4.59|2.99|0
1683752400000|2023-05-10 21:00:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1683753000000|2023-05-10 21:10:00|4.6|3|4.61|3.01|4.61|3.01|4.59|2.99|0
1683753300000|2023-05-10 21:15:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1683753600000|2023-05-10 21:20:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1683754200000|2023-05-10 21:30:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1683754500000|2023-05-10 21:35:00|4.56|2.96|4.54|2.94|4.57|2.97|4.54|2.94|0
1683754800000|2023-05-10 21:40:00|4.55|2.95|4.55|2.95|4.56|2.96|4.53|2.93|0
1683755100000|2023-05-10 21:45:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1683755400000|2023-05-10 21:50:00|4.55|2.95|4.53|2.93|4.56|2.96|4.53|2.93|0
1683755700000|2023-05-10 21:55:00|4.54|2.94|4.56|2.96|4.57|2.97|4.53|2.93|0
1683756000000|2023-05-10 22:00:00|4.58|2.98|4.59|2.99|4.59|2.99|4.56|2.96|0
1683756300000|2023-05-10 22:05:00|4.6|3|4.61|3.01|4.62|3.02|4.59|2.99|0
1683756600000|2023-05-10 22:10:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1683756900000|2023-05-10 22:15:00|4.63|3.03|4.61|3.01|4.63|3.03|4.61|3.01|0
1683757200000|2023-05-10 22:20:00|4.62|3.02|4.67|3.07|4.67|3.07|4.62|3.02|0
1683757500000|2023-05-10 22:25:00|4.65|3.05|4.67|3.07|4.68|3.08|4.65|3.05|0
1683757800000|2023-05-10 22:30:00|4.66|3.06|4.65|3.05|4.66|3.06|4.64|3.04|0
1683758100000|2023-05-10 22:35:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1683758400000|2023-05-10 22:40:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1683758700000|2023-05-10 22:45:00|4.65|3.05|4.65|3.05|4.66|3.06|4.64|3.04|0
1683759000000|2023-05-10 22:50:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1683759300000|2023-05-10 22:55:00|4.66|3.06|4.66|3.06|4.67|3.07|4.66|3.06|0
1683759600000|2023-05-10 23:00:00|4.67|3.07|4.64|3.04|4.67|3.07|4.64|3.04|0
1683759900000|2023-05-10 23:05:00|4.65|3.05|4.64|3.04|4.66|3.06|4.63|3.03|0
1683760200000|2023-05-10 23:10:00|4.65|3.05|4.64|3.04|4.65|3.05|4.63|3.03|0
1683760500000|2023-05-10 23:15:00|4.65|3.05|4.63|3.03|4.65|3.05|4.63|3.03|0
1683760800000|2023-05-10 23:20:00|4.64|3.04|4.69|3.09|4.69|3.09|4.64|3.04|0
1683761100000|2023-05-10 23:25:00|4.68|3.08|4.67|3.07|4.69|3.09|4.66|3.06|0
1683761400000|2023-05-10 23:30:00|4.68|3.08|4.68|3.08|4.68|3.08|4.66|3.06|0
1683761700000|2023-05-10 23:35:00|4.67|3.07|4.68|3.08|4.68|3.08|4.65|3.05|0
1683762000000|2023-05-10 23:40:00|4.69|3.09|4.76|3.16|4.76|3.16|4.68|3.08|0
1683762300000|2023-05-10 23:45:00|4.75|3.15|4.74|3.14|4.76|3.16|4.73|3.13|0
1683762600000|2023-05-10 23:50:00|4.73|3.13|4.77|3.17|4.81|3.21|4.73|3.13|0
1683762900000|2023-05-10 23:55:00|4.78|3.18|4.75|3.15|4.78|3.18|4.74|3.14|0
1683763200000|2023-05-11 00:00:00|4.76|3.16|4.83|3.23|4.9|3.3|4.76|3.16|0
1683763500000|2023-05-11 00:05:00|4.84|3.24|4.89|3.29|4.89|3.29|4.84|3.24|0
1683763800000|2023-05-11 00:10:00|4.88|3.28|4.85|3.25|4.89|3.29|4.84|3.24|0
1683764100000|2023-05-11 00:15:00|4.84|3.24|4.8|3.2|4.85|3.25|4.8|3.2|0
1683764400000|2023-05-11 00:20:00|4.81|3.21|4.83|3.23|4.84|3.24|4.77|3.17|0
1683764700000|2023-05-11 00:25:00|4.82|3.22|4.8|3.2|4.84|3.24|4.79|3.19|0
1683765000000|2023-05-11 00:30:00|4.81|3.21|4.81|3.21|4.81|3.21|4.76|3.16|0
1683765300000|2023-05-11 00:35:00|4.82|3.22|4.84|3.24|4.85|3.25|4.82|3.22|0
1683765600000|2023-05-11 00:40:00|4.83|3.23|4.82|3.22|4.84|3.24|4.8|3.2|0
1683765900000|2023-05-11 00:45:00|4.83|3.23|4.87|3.27|4.87|3.27|4.82|3.22|0
1683766200000|2023-05-11 00:50:00|4.88|3.28|4.94|3.34|4.97|3.37|4.85|3.25|0
1683766500000|2023-05-11 00:55:00|4.95|3.35|4.91|3.31|4.95|3.35|4.89|3.29|0
1683766800000|2023-05-11 01:00:00|4.92|3.32|4.87|3.27|4.92|3.32|4.86|3.26|0
1683767100000|2023-05-11 01:05:00|4.88|3.28|4.87|3.27|4.9|3.3|4.87|3.27|0
1683767400000|2023-05-11 01:10:00|4.88|3.28|4.92|3.32|4.94|3.34|4.88|3.28|0
1683767700000|2023-05-11 01:15:00|4.93|3.33|4.97|3.37|5.01|3.41|4.93|3.33|0
1683768000000|2023-05-11 01:20:00|4.96|3.36|4.91|3.31|4.96|3.36|4.91|3.31|0
1683768300000|2023-05-11 01:25:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1683768600000|2023-05-11 01:30:00|4.9|3.3|4.87|3.27|4.9|3.3|4.85|3.25|0
1683768900000|2023-05-11 01:35:00|4.86|3.26|4.86|3.26|4.88|3.28|4.84|3.24|0
1683769200000|2023-05-11 01:40:00|4.87|3.27|4.85|3.25|4.87|3.27|4.84|3.24|0
1683769500000|2023-05-11 01:45:00|4.86|3.26|4.83|3.23|4.89|3.29|4.82|3.22|0
1683769800000|2023-05-11 01:50:00|4.82|3.22|4.82|3.22|4.85|3.25|4.81|3.21|0
1683770100000|2023-05-11 01:55:00|4.83|3.23|4.82|3.22|4.87|3.27|4.81|3.21|0
1683770400000|2023-05-11 02:00:00|4.81|3.21|4.83|3.23|4.84|3.24|4.81|3.21|0
1683770700000|2023-05-11 02:05:00|4.82|3.22|4.83|3.23|4.85|3.25|4.81|3.21|0
1683771000000|2023-05-11 02:10:00|4.82|3.22|4.87|3.27|4.87|3.27|4.8|3.2|0
1683771300000|2023-05-11 02:15:00|4.88|3.28|4.83|3.23|4.88|3.28|4.82|3.22|0
1683771600000|2023-05-11 02:20:00|4.82|3.22|4.83|3.23|4.85|3.25|4.82|3.22|0
1683771900000|2023-05-11 02:25:00|4.84|3.24|4.8|3.2|4.85|3.25|4.79|3.19|0
1683772200000|2023-05-11 02:30:00|4.81|3.21|4.84|3.24|4.85|3.25|4.81|3.21|0
1683772500000|2023-05-11 02:35:00|4.85|3.25|4.85|3.25|4.85|3.25|4.82|3.22|0
1683772800000|2023-05-11 02:40:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1683773100000|2023-05-11 02:45:00|4.83|3.23|4.85|3.25|4.86|3.26|4.83|3.23|0
1683773400000|2023-05-11 02:50:00|4.84|3.24|4.85|3.25|4.85|3.25|4.83|3.23|0
1683773700000|2023-05-11 02:55:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1683774000000|2023-05-11 03:00:00|4.85|3.25|4.89|3.29|4.9|3.3|4.84|3.24|0
1683774300000|2023-05-11 03:05:00|4.88|3.28|4.86|3.26|4.9|3.3|4.86|3.26|0
1683774600000|2023-05-11 03:10:00|4.87|3.27|4.9|3.3|4.9|3.3|4.86|3.26|0
1683774900000|2023-05-11 03:15:00|4.91|3.31|4.9|3.3|4.91|3.31|4.87|3.27|0
1683775200000|2023-05-11 03:20:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1683775500000|2023-05-11 03:25:00|4.9|3.3|4.91|3.31|4.91|3.31|4.89|3.29|0
1683775800000|2023-05-11 03:30:00|4.92|3.32|4.86|3.26|4.92|3.32|4.86|3.26|0
1683776100000|2023-05-11 03:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1683776400000|2023-05-11 03:40:00|4.84|3.24|4.87|3.27|4.87|3.27|4.83|3.23|0
1683776700000|2023-05-11 03:45:00|4.86|3.26|4.88|3.28|4.89|3.29|4.86|3.26|0
1683777000000|2023-05-11 03:50:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1683777300000|2023-05-11 03:55:00|4.88|3.28|4.87|3.27|4.89|3.29|4.85|3.25|0
1683777600000|2023-05-11 04:00:00|4.86|3.26|4.87|3.27|4.87|3.27|4.85|3.25|0
1683777900000|2023-05-11 04:05:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1683778200000|2023-05-11 04:10:00|4.85|3.25|4.89|3.29|4.89|3.29|4.85|3.25|0
1683778500000|2023-05-11 04:15:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1683778800000|2023-05-11 04:20:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1683779100000|2023-05-11 04:25:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1683779400000|2023-05-11 04:30:00|4.9|3.3|4.93|3.33|4.93|3.33|4.9|3.3|0
1683779700000|2023-05-11 04:35:00|4.92|3.32|4.93|3.33|4.93|3.33|4.91|3.31|0
1683780000000|2023-05-11 04:40:00|4.92|3.32|4.93|3.33|4.93|3.33|4.92|3.32|0
1683780300000|2023-05-11 04:45:00|4.92|3.32|4.9|3.3|4.93|3.33|4.9|3.3|0
1683780600000|2023-05-11 04:50:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1683780900000|2023-05-11 04:55:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1683781200000|2023-05-11 05:00:00|4.88|3.28|4.86|3.26|4.89|3.29|4.85|3.25|0
1683781500000|2023-05-11 05:05:00|4.87|3.27|4.85|3.25|4.88|3.28|4.85|3.25|0
1683781800000|2023-05-11 05:10:00|4.84|3.24|4.84|3.24|4.85|3.25|4.81|3.21|0
1683782100000|2023-05-11 05:15:00|4.85|3.25|4.88|3.28|4.88|3.28|4.85|3.25|0
1683782400000|2023-05-11 05:20:00|4.89|3.29|4.87|3.27|4.89|3.29|4.86|3.26|0
1683782700000|2023-05-11 05:25:00|4.86|3.26|4.9|3.3|4.9|3.3|4.86|3.26|0
1683783000000|2023-05-11 05:30:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1683783300000|2023-05-11 05:35:00|4.88|3.28|4.95|3.35|4.95|3.35|4.88|3.28|0
1683783600000|2023-05-11 05:40:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1683783900000|2023-05-11 05:45:00|4.94|3.34|4.95|3.35|4.96|3.36|4.93|3.33|0
1683784200000|2023-05-11 05:50:00|4.94|3.34|4.88|3.28|4.94|3.34|4.88|3.28|0
1683784500000|2023-05-11 05:55:00|4.87|3.27|4.91|3.31|4.92|3.32|4.87|3.27|0
1683784800000|2023-05-11 06:00:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1683785100000|2023-05-11 06:05:00|4.71|3.51|4.7|3.5|4.71|3.51|4.66|3.46|0
1683785400000|2023-05-11 06:10:00|4.71|3.51|4.67|3.47|4.71|3.51|4.63|3.43|0
1683785700000|2023-05-11 06:15:00|4.66|3.46|4.66|3.46|4.66|3.46|4.64|3.44|0
1683786000000|2023-05-11 06:20:00|4.65|3.45|4.66|3.46|4.66|3.46|4.63|3.43|0
1683786300000|2023-05-11 06:25:00|4.67|3.47|4.69|3.49|4.7|3.5|4.65|3.45|0
1683786600000|2023-05-11 06:30:00|4.7|3.5|4.56|3.36|4.7|3.5|4.56|3.36|0
1683786900000|2023-05-11 06:35:00|4.57|3.37|4.55|3.35|4.59|3.39|4.53|3.33|0
1683787200000|2023-05-11 06:40:00|4.56|3.36|4.55|3.35|4.58|3.38|4.54|3.34|0
1683787500000|2023-05-11 06:45:00|4.57|3.37|4.54|3.34|4.58|3.38|4.54|3.34|0
1683787800000|2023-05-11 06:50:00|4.53|3.33|4.54|3.34|4.55|3.35|4.51|3.31|0
1683788100000|2023-05-11 06:55:00|4.55|3.35|4.53|3.33|4.55|3.35|4.51|3.31|0
1683788400000|2023-05-11 07:00:00|4.52|3.32|4.7|3.5|4.76|3.56|4.52|3.32|0
1683788700000|2023-05-11 07:05:00|4.71|3.51|4.7|3.5|4.73|3.53|4.67|3.47|0
1683789000000|2023-05-11 07:10:00|4.72|3.52|4.69|3.49|4.76|3.56|4.69|3.49|0
1683789300000|2023-05-11 07:15:00|4.7|3.5|4.7|3.5|4.78|3.58|4.7|3.5|0
1683789600000|2023-05-11 07:20:00|4.71|3.51|4.64|3.44|4.73|3.53|4.61|3.41|0
1683789900000|2023-05-11 07:25:00|4.65|3.45|4.74|3.54|4.75|3.55|4.61|3.41|0
1683790200000|2023-05-11 07:30:00|4.73|3.53|4.8|3.6|4.83|3.63|4.71|3.51|0
1683790500000|2023-05-11 07:35:00|4.81|3.61|4.85|3.65|4.87|3.67|4.81|3.61|0
1683790800000|2023-05-11 07:40:00|4.84|3.64|4.84|3.64|4.86|3.66|4.81|3.61|0
1683791100000|2023-05-11 07:45:00|4.83|3.63|4.89|3.69|4.92|3.72|4.83|3.63|0
1683791400000|2023-05-11 07:50:00|4.88|3.68|4.79|3.59|4.89|3.69|4.78|3.58|0
1683791700000|2023-05-11 07:55:00|4.8|3.6|4.76|3.56|4.81|3.61|4.75|3.55|0
1683792000000|2023-05-11 08:00:00|4.77|3.57|4.72|3.52|4.83|3.63|4.7|3.5|0
1683792300000|2023-05-11 08:05:00|4.73|3.53|4.81|3.61|4.84|3.64|4.73|3.53|0
1683792600000|2023-05-11 08:10:00|4.8|3.6|4.85|3.65|4.85|3.65|4.77|3.57|0
1683792900000|2023-05-11 08:15:00|4.84|3.64|4.89|3.69|4.93|3.73|4.84|3.64|0
1683793200000|2023-05-11 08:20:00|4.88|3.68|4.81|3.61|4.89|3.69|4.8|3.6|0
1683793500000|2023-05-11 08:25:00|4.82|3.62|4.81|3.61|4.84|3.64|4.79|3.59|0
1683793800000|2023-05-11 08:30:00|4.8|3.6|4.83|3.63|4.85|3.65|4.78|3.58|0
1683794100000|2023-05-11 08:35:00|4.82|3.62|4.76|3.56|4.82|3.62|4.72|3.52|0
1683794400000|2023-05-11 08:40:00|4.75|3.55|4.73|3.53|4.78|3.58|4.73|3.53|0
1683794700000|2023-05-11 08:45:00|4.74|3.54|4.76|3.56|4.76|3.56|4.73|3.53|0
1683795000000|2023-05-11 08:50:00|4.75|3.55|4.74|3.54|4.76|3.56|4.71|3.51|0
1683795300000|2023-05-11 08:55:00|4.75|3.55|4.76|3.56|4.79|3.59|4.71|3.51|0
1683795600000|2023-05-11 09:00:00|4.77|3.57|4.79|3.59|4.81|3.61|4.76|3.56|0
1683795900000|2023-05-11 09:05:00|4.78|3.58|4.77|3.57|4.8|3.6|4.76|3.56|0
1683796200000|2023-05-11 09:10:00|4.76|3.56|4.77|3.57|4.79|3.59|4.73|3.53|0
1683796500000|2023-05-11 09:15:00|4.76|3.56|4.68|3.48|4.76|3.56|4.67|3.47|0
1683796800000|2023-05-11 09:20:00|4.69|3.49|4.84|3.64|4.93|3.73|4.68|3.48|0
1683797100000|2023-05-11 09:25:00|4.83|3.63|4.82|3.62|4.85|3.65|4.79|3.59|0
1683797400000|2023-05-11 09:30:00|4.8|3.6|5.18|3.98|5.19|3.99|4.8|3.6|0
1683797700000|2023-05-11 09:35:00|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1683798000000|2023-05-11 09:40:00|5.15|3.95|5.16|3.96|5.18|3.98|5.14|3.94|0
1683798300000|2023-05-11 09:45:00|5.17|3.97|5.11|3.91|5.17|3.97|5.11|3.91|0
1683798600000|2023-05-11 09:50:00|5.1|3.9|5.1|3.9|5.14|3.94|5.1|3.9|0
1683798900000|2023-05-11 09:55:00|5.09|3.89|5.06|3.86|5.09|3.89|5.04|3.84|0
1683799200000|2023-05-11 10:00:00|5.05|3.85|5.11|3.91|5.12|3.92|5.05|3.85|0
1683799500000|2023-05-11 10:05:00|5.09|3.89|5.03|3.83|5.11|3.91|5.03|3.83|0
1683799800000|2023-05-11 10:10:00|5.04|3.84|4.96|3.76|5.05|3.85|4.94|3.74|0
1683800100000|2023-05-11 10:15:00|4.97|3.77|4.93|3.73|4.99|3.79|4.92|3.72|0
1683800400000|2023-05-11 10:20:00|4.94|3.74|4.97|3.77|4.98|3.78|4.91|3.71|0
1683800700000|2023-05-11 10:25:00|4.98|3.78|4.95|3.75|4.99|3.79|4.95|3.75|0
1683801000000|2023-05-11 10:30:00|4.94|3.74|4.93|3.73|4.97|3.77|4.93|3.73|0
1683801300000|2023-05-11 10:35:00|4.92|3.72|4.94|3.74|4.94|3.74|4.89|3.69|0
1683801600000|2023-05-11 10:40:00|4.93|3.73|4.91|3.71|4.93|3.73|4.88|3.68|0
1683801900000|2023-05-11 10:45:00|4.92|3.72|4.91|3.71|4.95|3.75|4.91|3.71|0
1683802200000|2023-05-11 10:50:00|4.92|3.72|4.93|3.73|4.95|3.75|4.92|3.72|0
1683802500000|2023-05-11 10:55:00|4.91|3.71|4.82|3.62|4.92|3.72|4.82|3.62|0
1683802800000|2023-05-11 11:00:00|4.84|3.64|4.8|3.6|4.86|3.66|4.76|3.56|0
1683803100000|2023-05-11 11:05:00|4.81|3.61|4.71|3.51|4.82|3.62|4.7|3.5|0
1683803400000|2023-05-11 11:10:00|4.69|3.49|4.63|3.43|4.73|3.53|4.62|3.42|0
1683803700000|2023-05-11 11:15:00|4.62|3.42|4.48|3.28|4.62|3.42|4.47|3.27|0
1683804000000|2023-05-11 11:20:00|4.49|3.29|4.65|3.45|4.65|3.45|4.4|3.2|0
1683804300000|2023-05-11 11:25:00|4.66|3.46|4.75|3.55|4.76|3.56|4.65|3.45|0
1683804600000|2023-05-11 11:30:00|4.76|3.56|4.74|3.54|4.79|3.59|4.72|3.52|0
1683804900000|2023-05-11 11:35:00|4.75|3.55|4.7|3.5|4.76|3.56|4.69|3.49|0
1683805200000|2023-05-11 11:40:00|4.69|3.49|4.58|3.38|4.7|3.5|4.58|3.38|0
1683805500000|2023-05-11 11:45:00|4.59|3.39|4.63|3.43|4.63|3.43|4.54|3.34|0
1683805800000|2023-05-11 11:50:00|4.61|3.41|4.67|3.47|4.67|3.47|4.58|3.38|0
1683806100000|2023-05-11 11:55:00|4.66|3.46|4.62|3.42|4.67|3.47|4.61|3.41|0
1683806400000|2023-05-11 12:00:00|4.61|3.41|4.62|3.42|4.67|3.47|4.59|3.39|0
1683806700000|2023-05-11 12:05:00|4.61|3.41|4.73|3.53|4.73|3.53|4.6|3.4|0
1683807000000|2023-05-11 12:10:00|4.75|3.55|4.78|3.58|4.79|3.59|4.71|3.51|0
1683807300000|2023-05-11 12:15:00|4.77|3.57|4.92|3.72|5.21|4.01|4.77|3.57|0
1683807600000|2023-05-11 12:20:00|4.93|3.73|4.79|3.59|4.95|3.75|4.78|3.58|0
1683807900000|2023-05-11 12:25:00|4.8|3.6|4.82|3.62|4.9|3.7|4.8|3.6|0
1683808200000|2023-05-11 12:30:00|4.83|3.63|4.75|3.55|5.03|3.83|4.75|3.55|0
1683808500000|2023-05-11 12:35:00|4.73|3.53|4.77|3.57|4.82|3.62|4.63|3.43|0
1683808800000|2023-05-11 12:40:00|4.76|3.56|4.69|3.49|4.8|3.6|4.65|3.45|0
1683809100000|2023-05-11 12:45:00|4.68|3.48|4.68|3.48|4.69|3.49|4.58|3.38|0
1683809400000|2023-05-11 12:50:00|4.67|3.47|4.67|3.47|4.73|3.53|4.65|3.45|0
1683809700000|2023-05-11 12:55:00|4.66|3.46|4.62|3.42|4.67|3.47|4.57|3.37|0
1683810000000|2023-05-11 13:00:00|4.6|3.4|4.46|3.26|4.6|3.4|4.43|3.23|0
1683810300000|2023-05-11 13:05:00|4.45|3.25|4.3|3.1|4.46|3.26|4.27|3.07|0
1683810600000|2023-05-11 13:10:00|4.31|3.11|4.73|3.53|4.75|3.55|4.24|3.04|0
1683810900000|2023-05-11 13:15:00|4.71|3.51|4.82|3.62|4.83|3.63|4.69|3.49|0
1683811200000|2023-05-11 13:20:00|4.81|3.61|4.8|3.6|4.86|3.66|4.79|3.59|0
1683811500000|2023-05-11 13:25:00|4.79|3.59|4.86|3.66|4.87|3.67|4.79|3.59|0
1683811800000|2023-05-11 13:30:00|4.85|3.65|4.42|3.22|4.89|3.69|4.42|3.22|0
1683812100000|2023-05-11 13:35:00|4.4|3.2|4.52|3.32|4.57|3.37|4.39|3.19|0
1683812400000|2023-05-11 13:40:00|4.54|3.34|4.65|3.45|4.7|3.5|4.47|3.27|0
1683812700000|2023-05-11 13:45:00|4.68|3.48|4.34|3.14|4.7|3.5|4.33|3.13|0
1683813000000|2023-05-11 13:50:00|4.29|3.09|4.29|3.09|4.44|3.24|4.23|3.03|0
1683813300000|2023-05-11 13:55:00|4.3|3.1|4.66|3.46|4.83|3.63|4.27|3.07|0
1683813600000|2023-05-11 14:00:00|4.68|3.48|4.63|3.43|4.78|3.58|4.63|3.43|0
1683813900000|2023-05-11 14:05:00|4.62|3.42|4.65|3.45|4.76|3.56|4.58|3.38|0
1683814200000|2023-05-11 14:10:00|4.67|3.47|4.78|3.58|4.8|3.6|4.59|3.39|0
1683814500000|2023-05-11 14:15:00|4.76|3.56|4.65|3.45|4.89|3.69|4.65|3.45|0
1683814800000|2023-05-11 14:20:00|4.62|3.42|4.79|3.59|4.79|3.59|4.56|3.36|0
1683815100000|2023-05-11 14:25:00|4.78|3.58|4.88|3.68|4.93|3.73|4.78|3.58|0
1683815400000|2023-05-11 14:30:00|4.89|3.69|4.71|3.51|4.9|3.7|4.64|3.44|0
1683815700000|2023-05-11 14:35:00|4.7|3.5|4.49|3.29|4.78|3.58|4.46|3.26|0
1683816000000|2023-05-11 14:40:00|4.47|3.27|4.5|3.3|4.51|3.31|4.41|3.21|0
1683816300000|2023-05-11 14:45:00|4.51|3.31|4.76|3.56|4.86|3.66|4.46|3.26|0
1683816600000|2023-05-11 14:50:00|4.77|3.57|4.77|3.57|4.8|3.6|4.66|3.46|0
1683816900000|2023-05-11 14:55:00|4.78|3.58|4.83|3.63|4.84|3.64|4.76|3.56|0
1683817200000|2023-05-11 15:00:00|4.84|3.64|4.9|3.7|4.95|3.75|4.83|3.63|0
1683817500000|2023-05-11 15:05:00|4.88|3.68|4.63|3.43|4.97|3.77|4.62|3.42|0
1683817800000|2023-05-11 15:10:00|4.62|3.42|4.65|3.45|4.68|3.48|4.59|3.39|0
1683818100000|2023-05-11 15:15:00|4.67|3.47|4.57|3.37|4.71|3.51|4.55|3.35|0
1683818400000|2023-05-11 15:20:00|4.56|3.36|4.61|3.41|4.68|3.48|4.51|3.31|0
1683818700000|2023-05-11 15:25:00|4.62|3.42|4.44|3.24|4.7|3.5|4.44|3.24|0
1683819000000|2023-05-11 15:30:00|4.45|3.25|4.53|3.33|4.63|3.43|4.45|3.25|0
1683819300000|2023-05-11 15:35:00|4.54|3.34|4.43|3.23|4.57|3.37|4.41|3.21|0
1683819600000|2023-05-11 15:40:00|4.42|3.22|4.59|3.39|4.64|3.44|4.41|3.21|0
1683819900000|2023-05-11 15:45:00|4.61|3.41|4.49|3.29|4.63|3.43|4.48|3.28|0
1683820200000|2023-05-11 15:50:00|4.48|3.28|4.6|3.4|4.6|3.4|4.46|3.26|0
1683820500000|2023-05-11 15:55:00|4.61|3.41|4.57|3.37|4.61|3.41|4.51|3.31|0
1683820800000|2023-05-11 16:00:00|4.58|3.38|4.44|3.24|4.61|3.41|4.4|3.2|0
1683821100000|2023-05-11 16:05:00|4.45|3.25|4.35|3.15|4.53|3.33|4.29|3.09|0
1683821400000|2023-05-11 16:10:00|4.34|3.14|4.31|3.11|4.34|3.14|4.23|3.03|0
1683821700000|2023-05-11 16:15:00|4.29|3.09|4.32|3.12|4.33|3.13|4.2|3|0
1683822000000|2023-05-11 16:20:00|4.33|3.13|4.5|3.3|4.52|3.32|4.31|3.11|0
1683822300000|2023-05-11 16:25:00|4.49|3.29|4.36|3.16|4.5|3.3|4.3|3.1|0
1683822600000|2023-05-11 16:30:00|4.38|3.18|4.37|3.17|4.44|3.24|4.36|3.16|0
1683822900000|2023-05-11 16:35:00|4.36|3.16|4.4|3.2|4.45|3.25|4.34|3.14|0
1683823200000|2023-05-11 16:40:00|4.41|3.21|4.46|3.26|4.5|3.3|4.39|3.19|0
1683823500000|2023-05-11 16:45:00|4.45|3.25|4.45|3.25|4.48|3.28|4.43|3.23|0
1683823800000|2023-05-11 16:50:00|4.44|3.24|4.42|3.22|4.49|3.29|4.38|3.18|0
1683824100000|2023-05-11 16:55:00|4.41|3.21|4.44|3.24|4.47|3.27|4.37|3.17|0
1683824400000|2023-05-11 17:00:00|4.46|3.26|4.21|3.01|4.46|3.26|4.17|2.97|0
1683824700000|2023-05-11 17:05:00|4.2|3|4.2|3|4.28|3.08|4.17|2.97|0
1683825000000|2023-05-11 17:10:00|4.19|2.99|4.12|2.92|4.21|3.01|4.09|2.89|0
1683825300000|2023-05-11 17:15:00|4.13|2.93|4.17|2.97|4.21|3.01|4.13|2.93|0
1683825600000|2023-05-11 17:20:00|4.19|2.99|4.04|2.84|4.2|3|4.02|2.82|0
1683825900000|2023-05-11 17:25:00|4.02|2.82|4.06|2.86|4.12|2.92|4.02|2.82|0
1683826200000|2023-05-11 17:30:00|4.04|2.84|4.12|2.92|4.12|2.92|4|2.8|0
1683826500000|2023-05-11 17:35:00|4.11|2.91|4.19|2.99|4.2|3|4.08|2.88|0
1683826800000|2023-05-11 17:40:00|4.2|3|4.04|2.84|4.2|3|4.04|2.84|0
1683827100000|2023-05-11 17:45:00|4.01|2.81|3.77|2.57|4.01|2.81|3.75|2.55|0
1683827400000|2023-05-11 17:50:00|3.73|2.53|3.9|2.7|3.91|2.71|3.71|2.51|0
1683827700000|2023-05-11 17:55:00|3.89|2.69|4.23|3.03|4.23|3.03|3.85|2.65|0
1683828000000|2023-05-11 18:00:00|4.24|3.04|4.2|3|4.24|3.04|4.13|2.93|0
1683828300000|2023-05-11 18:05:00|4.18|2.98|4.22|3.02|4.23|3.03|4.17|2.97|0
1683828600000|2023-05-11 18:10:00|4.24|3.04|4.25|3.05|4.25|3.05|4.19|2.99|0
1683828900000|2023-05-11 18:15:00|4.24|3.04|4.16|2.96|4.26|3.06|4.13|2.93|0
1683829200000|2023-05-11 18:20:00|4.15|2.95|4.26|3.06|4.27|3.07|4.1|2.9|0
1683829500000|2023-05-11 18:25:00|4.25|3.05|4.3|3.1|4.31|3.11|4.22|3.02|0
1683829800000|2023-05-11 18:30:00|4.29|3.09|4.33|3.13|4.33|3.13|4.26|3.06|0
1683830100000|2023-05-11 18:35:00|4.35|3.15|4.23|3.03|4.41|3.21|4.23|3.03|0
1683830400000|2023-05-11 18:40:00|4.24|3.04|4.37|3.17|4.41|3.21|4.24|3.04|0
1683830700000|2023-05-11 18:45:00|4.38|3.18|4.37|3.17|4.38|3.18|4.3|3.1|0
1683831000000|2023-05-11 18:50:00|4.36|3.16|3.9|2.7|4.37|3.17|3.76|2.56|0
1683831300000|2023-05-11 18:55:00|3.91|2.71|3.96|2.76|3.96|2.76|3.86|2.66|0
1683831600000|2023-05-11 19:00:00|3.98|2.78|3.92|2.72|3.98|2.78|3.92|2.72|0
1683831900000|2023-05-11 19:05:00|3.9|2.7|3.96|2.76|3.98|2.78|3.87|2.67|0
1683832200000|2023-05-11 19:10:00|3.97|2.77|3.95|2.75|3.99|2.79|3.94|2.74|0
1683832500000|2023-05-11 19:15:00|3.94|2.74|3.84|2.64|3.94|2.74|3.79|2.59|0
1683832800000|2023-05-11 19:20:00|3.83|2.63|3.88|2.68|3.9|2.7|3.79|2.59|0
1683833100000|2023-05-11 19:25:00|3.86|2.66|3.88|2.68|3.9|2.7|3.83|2.63|0
1683833400000|2023-05-11 19:30:00|3.87|2.67|3.85|2.65|3.9|2.7|3.84|2.64|0
1683833700000|2023-05-11 19:35:00|3.86|2.66|3.78|2.58|3.86|2.66|3.76|2.56|0
1683834000000|2023-05-11 19:40:00|3.79|2.59|3.84|2.64|3.84|2.64|3.74|2.54|0
1683834300000|2023-05-11 19:45:00|3.83|2.63|3.87|2.67|3.9|2.7|3.81|2.61|0
1683834600000|2023-05-11 19:50:00|3.83|2.63|3.9|2.7|3.9|2.7|3.8|2.6|0
1683834900000|2023-05-11 19:55:00|3.91|2.71|3.93|2.73|4|2.8|3.9|2.7|0
1683835200000|2023-05-11 20:00:00|3.97|2.77|3.97|2.77|3.98|2.78|3.93|2.73|0
1683835500000|2023-05-11 20:05:00|3.96|2.76|3.96|2.76|3.97|2.77|3.92|2.72|0
1683835800000|2023-05-11 20:10:00|3.95|2.75|3.93|2.73|3.96|2.76|3.92|2.72|0
1683836100000|2023-05-11 20:15:00|4.13|2.53|4.14|2.54|4.16|2.56|4.13|2.53|0
1683836400000|2023-05-11 20:20:00|4.13|2.53|4.1|2.5|4.13|2.53|4.07|2.47|0
1683836700000|2023-05-11 20:25:00|4.11|2.51|4.15|2.55|4.16|2.56|4.1|2.5|0
1683837000000|2023-05-11 20:30:00|4.16|2.56|4.16|2.56|4.16|2.56|4.13|2.53|0
1683837300000|2023-05-11 20:35:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1683837600000|2023-05-11 20:40:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1683837900000|2023-05-11 20:45:00|4.17|2.57|4.19|2.59|4.19|2.59|4.16|2.56|0
1683838200000|2023-05-11 20:50:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1683838500000|2023-05-11 20:55:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1683839100000|2023-05-11 21:05:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1683839400000|2023-05-11 21:10:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1683839700000|2023-05-11 21:15:00|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1683840000000|2023-05-11 21:20:00|4.18|2.58|4.17|2.57|4.2|2.6|4.17|2.57|0
1683840300000|2023-05-11 21:25:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1683840600000|2023-05-11 21:30:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1683840900000|2023-05-11 21:35:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1683841800000|2023-05-11 21:50:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1683842100000|2023-05-11 21:55:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1683842400000|2023-05-11 22:00:00|4.15|2.55|4.21|2.61|4.21|2.61|4.14|2.54|0
1683842700000|2023-05-11 22:05:00|4.22|2.62|4.29|2.69|4.32|2.72|4.22|2.62|0
1683843000000|2023-05-11 22:10:00|4.3|2.7|4.28|2.68|4.3|2.7|4.27|2.67|0
1683843300000|2023-05-11 22:15:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1683843600000|2023-05-11 22:20:00|4.29|2.69|4.29|2.69|4.31|2.71|4.28|2.68|0
1683843900000|2023-05-11 22:25:00|4.28|2.68|4.27|2.67|4.29|2.69|4.26|2.66|0
1683844200000|2023-05-11 22:30:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1683844500000|2023-05-11 22:35:00|4.29|2.69|4.27|2.67|4.29|2.69|4.26|2.66|0
1683844800000|2023-05-11 22:40:00|4.28|2.68|4.28|2.68|4.29|2.69|4.28|2.68|0
1683845100000|2023-05-11 22:45:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1683845400000|2023-05-11 22:50:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1683845700000|2023-05-11 22:55:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1683846000000|2023-05-11 23:00:00|4.3|2.7|4.28|2.68|4.3|2.7|4.28|2.68|0
1683846300000|2023-05-11 23:05:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1683846600000|2023-05-11 23:10:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1683846900000|2023-05-11 23:15:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1683847200000|2023-05-11 23:20:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1683847500000|2023-05-11 23:25:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1683847800000|2023-05-11 23:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1683848100000|2023-05-11 23:35:00|4.25|2.65|4.22|2.62|4.26|2.66|4.21|2.61|0
1683848400000|2023-05-11 23:40:00|4.23|2.63|4.22|2.62|4.24|2.64|4.22|2.62|0
1683848700000|2023-05-11 23:45:00|4.23|2.63|4.26|2.66|4.26|2.66|4.22|2.62|0
1683849000000|2023-05-11 23:50:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1683849300000|2023-05-11 23:55:00|4.23|2.63|4.2|2.6|4.24|2.64|4.2|2.6|0
1683849600000|2023-05-12 00:00:00|4.19|2.59|4.26|2.66|4.26|2.66|4.19|2.59|0
1683849900000|2023-05-12 00:05:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1683850200000|2023-05-12 00:10:00|4.25|2.65|4.38|2.78|4.38|2.78|4.24|2.64|0
1683850500000|2023-05-12 00:15:00|4.34|2.74|4.31|2.71|4.39|2.79|4.3|2.7|0
1683850800000|2023-05-12 00:20:00|4.3|2.7|4.31|2.71|4.33|2.73|4.29|2.69|0
1683851100000|2023-05-12 00:25:00|4.3|2.7|4.29|2.69|4.34|2.74|4.29|2.69|0
1683851400000|2023-05-12 00:30:00|4.3|2.7|4.3|2.7|4.33|2.73|4.29|2.69|0
1683851700000|2023-05-12 00:35:00|4.29|2.69|4.28|2.68|4.3|2.7|4.27|2.67|0
1683852000000|2023-05-12 00:40:00|4.27|2.67|4.3|2.7|4.3|2.7|4.27|2.67|0
1683852300000|2023-05-12 00:45:00|4.31|2.71|4.34|2.74|4.34|2.74|4.29|2.69|0
1683852600000|2023-05-12 00:50:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1683852900000|2023-05-12 00:55:00|4.35|2.75|4.37|2.77|4.37|2.77|4.34|2.74|0
1683853200000|2023-05-12 01:00:00|4.36|2.76|4.38|2.78|4.39|2.79|4.36|2.76|0
1683853500000|2023-05-12 01:05:00|4.39|2.79|4.37|2.77|4.4|2.8|4.37|2.77|0
1683853800000|2023-05-12 01:10:00|4.38|2.78|4.39|2.79|4.4|2.8|4.37|2.77|0
1683854100000|2023-05-12 01:15:00|4.4|2.8|4.43|2.83|4.48|2.88|4.39|2.79|0
1683854400000|2023-05-12 01:20:00|4.42|2.82|4.43|2.83|4.47|2.87|4.42|2.82|0
1683854700000|2023-05-12 01:25:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1683855000000|2023-05-12 01:30:00|4.43|2.83|4.42|2.82|4.44|2.84|4.4|2.8|0
1683855300000|2023-05-12 01:35:00|4.41|2.81|4.41|2.81|4.43|2.83|4.4|2.8|0
1683855600000|2023-05-12 01:40:00|4.4|2.8|4.45|2.85|4.46|2.86|4.4|2.8|0
1683855900000|2023-05-12 01:45:00|4.44|2.84|4.42|2.82|4.46|2.86|4.42|2.82|0
1683856200000|2023-05-12 01:50:00|4.41|2.81|4.43|2.83|4.43|2.83|4.41|2.81|0
1683856500000|2023-05-12 01:55:00|4.42|2.82|4.42|2.82|4.43|2.83|4.4|2.8|0
1683856800000|2023-05-12 02:00:00|4.41|2.81|4.41|2.81|4.42|2.82|4.4|2.8|0
1683857100000|2023-05-12 02:05:00|4.4|2.8|4.39|2.79|4.41|2.81|4.39|2.79|0
1683857400000|2023-05-12 02:10:00|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1683857700000|2023-05-12 02:15:00|4.39|2.79|4.41|2.81|4.42|2.82|4.39|2.79|0
1683858000000|2023-05-12 02:20:00|4.4|2.8|4.37|2.77|4.41|2.81|4.36|2.76|0
1683858300000|2023-05-12 02:25:00|4.36|2.76|4.35|2.75|4.36|2.76|4.34|2.74|0
1683858600000|2023-05-12 02:30:00|4.34|2.74|4.31|2.71|4.34|2.74|4.3|2.7|0
1683858900000|2023-05-12 02:35:00|4.3|2.7|4.3|2.7|4.3|2.7|4.27|2.67|0
1683859200000|2023-05-12 02:40:00|4.31|2.71|4.34|2.74|4.34|2.74|4.31|2.71|0
1683859500000|2023-05-12 02:45:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1683859800000|2023-05-12 02:50:00|4.33|2.73|4.32|2.72|4.33|2.73|4.31|2.71|0
1683860100000|2023-05-12 02:55:00|4.31|2.71|4.32|2.72|4.33|2.73|4.31|2.71|0
1683860400000|2023-05-12 03:00:00|4.33|2.73|4.32|2.72|4.33|2.73|4.31|2.71|0
1683860700000|2023-05-12 03:05:00|4.31|2.71|4.28|2.68|4.32|2.72|4.26|2.66|0
1683861000000|2023-05-12 03:10:00|4.29|2.69|4.32|2.72|4.32|2.72|4.29|2.69|0
1683861300000|2023-05-12 03:15:00|4.31|2.71|4.31|2.71|4.32|2.72|4.3|2.7|0
1683861600000|2023-05-12 03:20:00|4.32|2.72|4.32|2.72|4.32|2.72|4.3|2.7|0
1683861900000|2023-05-12 03:25:00|4.31|2.71|4.31|2.71|4.33|2.73|4.31|2.71|0
1683862200000|2023-05-12 03:30:00|4.32|2.72|4.31|2.71|4.32|2.72|4.29|2.69|0
1683862500000|2023-05-12 03:35:00|4.32|2.72|4.29|2.69|4.32|2.72|4.29|2.69|0
1683862800000|2023-05-12 03:40:00|4.28|2.68|4.29|2.69|4.3|2.7|4.28|2.68|0
1683863100000|2023-05-12 03:45:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1683863400000|2023-05-12 03:50:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1683863700000|2023-05-12 03:55:00|4.29|2.69|4.3|2.7|4.3|2.7|4.28|2.68|0
1683864000000|2023-05-12 04:00:00|4.29|2.69|4.32|2.72|4.32|2.72|4.29|2.69|0
1683864300000|2023-05-12 04:05:00|4.31|2.71|4.34|2.74|4.34|2.74|4.31|2.71|0
1683864600000|2023-05-12 04:10:00|4.35|2.75|4.33|2.73|4.35|2.75|4.32|2.72|0
1683864900000|2023-05-12 04:15:00|4.34|2.74|4.37|2.77|4.37|2.77|4.34|2.74|0
1683865200000|2023-05-12 04:20:00|4.36|2.76|4.37|2.77|4.37|2.77|4.35|2.75|0
1683865500000|2023-05-12 04:25:00|4.36|2.76|4.35|2.75|4.37|2.77|4.35|2.75|0
1683865800000|2023-05-12 04:30:00|4.36|2.76|4.38|2.78|4.39|2.79|4.36|2.76|0
1683866100000|2023-05-12 04:35:00|4.37|2.77|4.38|2.78|4.39|2.79|4.37|2.77|0
1683866400000|2023-05-12 04:40:00|4.37|2.77|4.39|2.79|4.39|2.79|4.37|2.77|0
1683866700000|2023-05-12 04:45:00|4.38|2.78|4.4|2.8|4.42|2.82|4.38|2.78|0
1683867000000|2023-05-12 04:50:00|4.39|2.79|4.37|2.77|4.39|2.79|4.37|2.77|0
1683867300000|2023-05-12 04:55:00|4.38|2.78|4.42|2.82|4.43|2.83|4.38|2.78|0
1683867600000|2023-05-12 05:00:00|4.43|2.83|4.42|2.82|4.44|2.84|4.4|2.8|0
1683867900000|2023-05-12 05:05:00|4.41|2.81|4.39|2.79|4.42|2.82|4.38|2.78|0
1683868200000|2023-05-12 05:10:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1683868500000|2023-05-12 05:15:00|4.41|2.81|4.43|2.83|4.43|2.83|4.39|2.79|0
1683868800000|2023-05-12 05:20:00|4.42|2.82|4.38|2.78|4.43|2.83|4.36|2.76|0
1683869100000|2023-05-12 05:25:00|4.37|2.77|4.39|2.79|4.4|2.8|4.37|2.77|0
1683869400000|2023-05-12 05:30:00|4.4|2.8|4.42|2.82|4.43|2.83|4.4|2.8|0
1683869700000|2023-05-12 05:35:00|4.41|2.81|4.39|2.79|4.41|2.81|4.39|2.79|0
1683870000000|2023-05-12 05:40:00|4.38|2.78|4.4|2.8|4.41|2.81|4.38|2.78|0
1683870300000|2023-05-12 05:45:00|4.39|2.79|4.42|2.82|4.43|2.83|4.39|2.79|0
1683870600000|2023-05-12 05:50:00|4.41|2.81|4.36|2.76|4.41|2.81|4.35|2.75|0
1683870900000|2023-05-12 05:55:00|4.35|2.75|4.37|2.77|4.37|2.77|4.35|2.75|0
1683871200000|2023-05-12 06:00:00|4.36|2.76|4.32|2.72|4.37|2.77|4.31|2.71|0
1683871500000|2023-05-12 06:05:00|4.12|2.92|4.18|2.98|4.2|3|4.11|2.91|0
1683871800000|2023-05-12 06:10:00|4.17|2.97|4.11|2.91|4.17|2.97|4.11|2.91|0
1683872100000|2023-05-12 06:15:00|4.1|2.9|4.12|2.92|4.14|2.94|4.1|2.9|0
1683872400000|2023-05-12 06:20:00|4.11|2.91|4.14|2.94|4.14|2.94|4.11|2.91|0
1683872700000|2023-05-12 06:25:00|4.13|2.93|4.18|2.98|4.18|2.98|4.13|2.93|0
1683873000000|2023-05-12 06:30:00|4.17|2.97|4.16|2.96|4.18|2.98|4.16|2.96|0
1683873300000|2023-05-12 06:35:00|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1683873600000|2023-05-12 06:40:00|4.15|2.95|4.16|2.96|4.16|2.96|4.14|2.94|0
1683873900000|2023-05-12 06:45:00|4.17|2.97|3.78|2.58|4.18|2.98|3.77|2.57|0
1683874200000|2023-05-12 06:50:00|3.79|2.59|3.77|2.57|3.81|2.61|3.76|2.56|0
1683874500000|2023-05-12 06:55:00|3.76|2.56|3.76|2.56|3.78|2.58|3.74|2.54|0
1683874800000|2023-05-12 07:00:00|3.75|2.55|3.8|2.6|3.86|2.66|3.74|2.54|0
1683875100000|2023-05-12 07:05:00|3.81|2.61|3.77|2.57|3.84|2.64|3.77|2.57|0
1683875400000|2023-05-12 07:10:00|3.78|2.58|3.74|2.54|3.8|2.6|3.68|2.48|0
1683875700000|2023-05-12 07:15:00|3.73|2.53|3.78|2.58|3.83|2.63|3.73|2.53|0
1683876000000|2023-05-12 07:20:00|3.77|2.57|3.82|2.62|3.83|2.63|3.75|2.55|0
1683876300000|2023-05-12 07:25:00|3.81|2.61|3.87|2.67|3.9|2.7|3.81|2.61|0
1683876600000|2023-05-12 07:30:00|3.88|2.68|3.93|2.73|3.98|2.78|3.88|2.68|0
1683876900000|2023-05-12 07:35:00|3.92|2.72|3.95|2.75|3.95|2.75|3.89|2.69|0
1683877200000|2023-05-12 07:40:00|3.93|2.73|3.94|2.74|3.96|2.76|3.91|2.71|0
1683877500000|2023-05-12 07:45:00|3.93|2.73|3.91|2.71|3.94|2.74|3.86|2.66|0
1683877800000|2023-05-12 07:50:00|3.92|2.72|3.88|2.68|3.93|2.73|3.86|2.66|0
1683878100000|2023-05-12 07:55:00|3.89|2.69|3.86|2.66|3.9|2.7|3.85|2.65|0
1683878400000|2023-05-12 08:00:00|3.85|2.65|3.81|2.61|3.86|2.66|3.81|2.61|0
1683878700000|2023-05-12 08:05:00|3.8|2.6|3.9|2.7|3.9|2.7|3.79|2.59|0
1683879000000|2023-05-12 08:10:00|3.91|2.71|3.91|2.71|3.94|2.74|3.9|2.7|0
1683879300000|2023-05-12 08:15:00|3.92|2.72|3.94|2.74|3.96|2.76|3.92|2.72|0
1683879600000|2023-05-12 08:20:00|3.95|2.75|4.03|2.83|4.04|2.84|3.95|2.75|0
1683879900000|2023-05-12 08:25:00|4.02|2.82|4.02|2.82|4.03|2.83|3.99|2.79|0
1683880200000|2023-05-12 08:30:00|4.03|2.83|3.99|2.79|4.05|2.85|3.98|2.78|0
1683880500000|2023-05-12 08:35:00|3.82|2.62|3.83|2.63|3.85|2.65|3.8|2.6|0
1683880800000|2023-05-12 08:40:00|3.84|2.64|3.83|2.63|3.86|2.66|3.83|2.63|0
1683881100000|2023-05-12 08:45:00|3.84|2.64|3.8|2.6|3.84|2.64|3.8|2.6|0
1683881400000|2023-05-12 08:50:00|3.81|2.61|3.81|2.61|3.82|2.62|3.79|2.59|0
1683881700000|2023-05-12 08:55:00|3.8|2.6|3.85|2.65|3.86|2.66|3.8|2.6|0
1683882000000|2023-05-12 09:00:00|3.87|2.67|3.89|2.69|3.89|2.69|3.85|2.65|0
1683882300000|2023-05-12 09:05:00|3.88|2.68|3.95|2.75|3.95|2.75|3.88|2.68|0
1683882600000|2023-05-12 09:10:00|3.96|2.76|3.91|2.71|3.96|2.76|3.9|2.7|0
1683882900000|2023-05-12 09:15:00|3.9|2.7|3.88|2.68|3.9|2.7|3.87|2.67|0
1683883200000|2023-05-12 09:20:00|3.87|2.67|3.86|2.66|3.87|2.67|3.82|2.62|0
1683883500000|2023-05-12 09:25:00|3.85|2.65|3.86|2.66|3.87|2.67|3.84|2.64|0
1683883800000|2023-05-12 09:30:00|3.85|2.65|3.87|2.67|3.9|2.7|3.85|2.65|0
1683884100000|2023-05-12 09:35:00|3.86|2.66|3.89|2.69|3.91|2.71|3.86|2.66|0
1683884400000|2023-05-12 09:40:00|3.88|2.68|3.85|2.65|3.88|2.68|3.83|2.63|0
1683884700000|2023-05-12 09:45:00|3.84|2.64|3.86|2.66|3.88|2.68|3.84|2.64|0
1683885000000|2023-05-12 09:50:00|3.87|2.67|3.85|2.65|3.88|2.68|3.85|2.65|0
1683885300000|2023-05-12 09:55:00|3.84|2.64|3.79|2.59|3.84|2.64|3.77|2.57|0
1683885600000|2023-05-12 10:00:00|3.8|2.6|3.82|2.62|3.84|2.64|3.78|2.58|0
1683885900000|2023-05-12 10:05:00|3.81|2.61|3.77|2.57|3.82|2.62|3.77|2.57|0
1683886200000|2023-05-12 10:10:00|3.76|2.56|3.75|2.55|3.8|2.6|3.74|2.54|0
1683886500000|2023-05-12 10:15:00|3.74|2.54|3.74|2.54|3.75|2.55|3.71|2.51|0
1683886800000|2023-05-12 10:20:00|3.75|2.55|3.78|2.58|3.79|2.59|3.74|2.54|0
1683887100000|2023-05-12 10:25:00|3.77|2.57|3.81|2.61|3.82|2.62|3.77|2.57|0
1683887400000|2023-05-12 10:30:00|3.82|2.62|3.79|2.59|3.84|2.64|3.79|2.59|0
1683887700000|2023-05-12 10:35:00|3.8|2.6|3.81|2.61|3.81|2.61|3.78|2.58|0
1683888000000|2023-05-12 10:40:00|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1683888300000|2023-05-12 10:45:00|3.83|2.63|3.86|2.66|3.89|2.69|3.82|2.62|0
1683888600000|2023-05-12 10:50:00|3.85|2.65|3.84|2.64|3.86|2.66|3.83|2.63|0
1683888900000|2023-05-12 10:55:00|3.83|2.63|4|2.8|4.02|2.82|3.83|2.63|0
1683889200000|2023-05-12 11:00:00|3.99|2.79|4.01|2.81|4.04|2.84|3.99|2.79|0
1683889500000|2023-05-12 11:05:00|4|2.8|3.99|2.79|4|2.8|3.96|2.76|0
1683889800000|2023-05-12 11:10:00|3.98|2.78|4.01|2.81|4.02|2.82|3.97|2.77|0
1683890100000|2023-05-12 11:15:00|4.02|2.82|3.96|2.76|4.02|2.82|3.95|2.75|0
1683890400000|2023-05-12 11:20:00|3.97|2.77|3.95|2.75|3.97|2.77|3.94|2.74|0
1683890700000|2023-05-12 11:25:00|3.94|2.74|3.9|2.7|3.95|2.75|3.9|2.7|0
1683891000000|2023-05-12 11:30:00|3.89|2.69|3.94|2.74|3.94|2.74|3.88|2.68|0
1683891300000|2023-05-12 11:35:00|3.93|2.73|3.93|2.73|3.94|2.74|3.91|2.71|0
1683891600000|2023-05-12 11:40:00|3.92|2.72|3.93|2.73|3.94|2.74|3.9|2.7|0
1683891900000|2023-05-12 11:45:00|3.92|2.72|3.92|2.72|3.92|2.72|3.9|2.7|0
1683892200000|2023-05-12 11:50:00|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1683892500000|2023-05-12 11:55:00|3.88|2.68|3.89|2.69|3.91|2.71|3.86|2.66|0
1683892800000|2023-05-12 12:00:00|3.88|2.68|3.87|2.67|3.95|2.75|3.86|2.66|0
1683893100000|2023-05-12 12:05:00|3.88|2.68|3.89|2.69|3.91|2.71|3.85|2.65|0
1683893400000|2023-05-12 12:10:00|3.88|2.68|3.88|2.68|3.9|2.7|3.84|2.64|0
1683893700000|2023-05-12 12:15:00|3.89|2.69|3.84|2.64|3.89|2.69|3.83|2.63|0
1683894000000|2023-05-12 12:20:00|3.83|2.63|3.83|2.63|3.84|2.64|3.79|2.59|0
1683894300000|2023-05-12 12:25:00|3.82|2.62|3.8|2.6|3.87|2.67|3.8|2.6|0
1683894600000|2023-05-12 12:30:00|3.81|2.61|3.88|2.68|3.88|2.68|3.8|2.6|0
1683894900000|2023-05-12 12:35:00|3.89|2.69|3.88|2.68|3.91|2.71|3.87|2.67|0
1683895200000|2023-05-12 12:40:00|3.87|2.67|3.91|2.71|3.93|2.73|3.87|2.67|0
1683895500000|2023-05-12 12:45:00|3.92|2.72|3.9|2.7|3.92|2.72|3.87|2.67|0
1683895800000|2023-05-12 12:50:00|3.91|2.71|3.88|2.68|3.91|2.71|3.87|2.67|0
1683896100000|2023-05-12 12:55:00|3.89|2.69|3.85|2.65|3.9|2.7|3.83|2.63|0
1683896400000|2023-05-12 13:00:00|3.86|2.66|3.86|2.66|3.89|2.69|3.83|2.63|0
1683896700000|2023-05-12 13:05:00|3.85|2.65|3.82|2.62|3.86|2.66|3.81|2.61|0
1683897000000|2023-05-12 13:10:00|3.83|2.63|3.89|2.69|3.89|2.69|3.82|2.62|0
1683897300000|2023-05-12 13:15:00|3.9|2.7|3.86|2.66|3.92|2.72|3.86|2.66|0
1683897600000|2023-05-12 13:20:00|3.85|2.65|3.87|2.67|3.88|2.68|3.84|2.64|0
1683897900000|2023-05-12 13:25:00|3.86|2.66|3.85|2.65|3.89|2.69|3.83|2.63|0
1683898200000|2023-05-12 13:30:00|3.86|2.66|3.85|2.65|3.9|2.7|3.81|2.61|0
1683898500000|2023-05-12 13:35:00|3.86|2.66|3.81|2.61|3.87|2.67|3.79|2.59|0
1683898800000|2023-05-12 13:40:00|3.83|2.63|3.86|2.66|3.91|2.71|3.8|2.6|0
1683899100000|2023-05-12 13:45:00|3.87|2.67|3.63|2.43|3.89|2.69|3.6|2.4|0
1683899400000|2023-05-12 13:50:00|3.62|2.42|3.79|2.59|3.82|2.62|3.61|2.41|0
1683899700000|2023-05-12 13:55:00|3.8|2.6|3.75|2.55|3.82|2.62|3.74|2.54|0
1683900000000|2023-05-12 14:00:00|3.74|2.54|3.46|2.26|3.74|2.54|3.44|2.24|0
1683900300000|2023-05-12 14:05:00|3.45|2.25|3.51|2.31|3.51|2.31|3.38|2.18|0
1683900600000|2023-05-12 14:10:00|3.53|2.33|3.5|2.3|3.57|2.37|3.48|2.28|0
1683900900000|2023-05-12 14:15:00|3.51|2.31|3.53|2.33|3.53|2.33|3.44|2.24|0
1683901200000|2023-05-12 14:20:00|3.54|2.34|3.53|2.33|3.54|2.34|3.46|2.26|0
1683901500000|2023-05-12 14:25:00|3.52|2.32|3.47|2.27|3.53|2.33|3.42|2.22|0
1683901800000|2023-05-12 14:30:00|3.46|2.26|3.47|2.27|3.53|2.33|3.44|2.24|0
1683902100000|2023-05-12 14:35:00|3.46|2.26|3.55|2.35|3.58|2.38|3.34|2.14|0
1683902400000|2023-05-12 14:40:00|3.54|2.34|3.57|2.37|3.59|2.39|3.52|2.32|0
1683902700000|2023-05-12 14:45:00|3.58|2.38|3.54|2.34|3.59|2.39|3.49|2.29|0
1683903000000|2023-05-12 14:50:00|3.53|2.33|3.45|2.25|3.54|2.34|3.44|2.24|0
1683903300000|2023-05-12 14:55:00|3.46|2.26|3.51|2.31|3.51|2.31|3.45|2.25|0
1683903600000|2023-05-12 15:00:00|3.49|2.29|3.57|2.37|3.58|2.38|3.47|2.27|0
1683903900000|2023-05-12 15:05:00|3.56|2.36|3.58|2.38|3.65|2.45|3.55|2.35|0
1683904200000|2023-05-12 15:10:00|3.57|2.37|3.47|2.27|3.61|2.41|3.44|2.24|0
1683904500000|2023-05-12 15:15:00|3.46|2.26|3.37|2.17|3.46|2.26|3.31|2.11|0
1683904800000|2023-05-12 15:20:00|3.36|2.16|3.35|2.15|3.44|2.24|3.35|2.15|0
1683905100000|2023-05-12 15:25:00|3.36|2.16|3.33|2.13|3.39|2.19|3.31|2.11|0
1683905400000|2023-05-12 15:30:00|3.32|2.12|3.61|2.41|3.62|2.42|3.3|2.1|0
1683905700000|2023-05-12 15:35:00|3.62|2.42|3.55|2.35|3.64|2.44|3.54|2.34|0
1683906000000|2023-05-12 15:40:00|3.54|2.34|3.55|2.35|3.61|2.41|3.54|2.34|0
1683906300000|2023-05-12 15:45:00|3.54|2.34|3.61|2.41|3.66|2.46|3.54|2.34|0
1683906600000|2023-05-12 15:50:00|3.64|2.44|3.64|2.44|3.66|2.46|3.59|2.39|0
1683906900000|2023-05-12 15:55:00|3.63|2.43|3.76|2.56|3.77|2.57|3.63|2.43|0
1683907200000|2023-05-12 16:00:00|3.78|2.58|3.58|2.38|3.8|2.6|3.58|2.38|0
1683907500000|2023-05-12 16:05:00|3.57|2.37|3.56|2.36|3.61|2.41|3.54|2.34|0
1683907800000|2023-05-12 16:10:00|3.55|2.35|3.47|2.27|3.55|2.35|3.45|2.25|0
1683908100000|2023-05-12 16:15:00|3.45|2.25|3.49|2.29|3.51|2.31|3.45|2.25|0
1683908400000|2023-05-12 16:20:00|3.5|2.3|3.37|2.17|3.5|2.3|3.35|2.15|0
1683908700000|2023-05-12 16:25:00|3.36|2.16|3.36|2.16|3.41|2.21|3.35|2.15|0
1683909000000|2023-05-12 16:30:00|3.35|2.15|3.8|2.6|3.82|2.62|3.35|2.15|0
1683909300000|2023-05-12 16:35:00|3.83|2.63|3.75|2.55|3.84|2.64|3.66|2.46|0
1683909600000|2023-05-12 16:40:00|3.74|2.54|3.63|2.43|3.75|2.55|3.63|2.43|0
1683909900000|2023-05-12 16:45:00|3.64|2.44|3.58|2.38|3.64|2.44|3.55|2.35|0
1683910200000|2023-05-12 16:50:00|3.57|2.37|3.56|2.36|3.61|2.41|3.55|2.35|0
1683910500000|2023-05-12 16:55:00|3.55|2.35|3.57|2.37|3.61|2.41|3.55|2.35|0
1683910800000|2023-05-12 17:00:00|3.56|2.36|3.85|2.65|3.85|2.65|3.51|2.31|0
1683911100000|2023-05-12 17:05:00|3.84|2.64|3.72|2.52|3.91|2.71|3.7|2.5|0
1683911400000|2023-05-12 17:10:00|3.73|2.53|3.74|2.54|3.8|2.6|3.71|2.51|0
1683911700000|2023-05-12 17:15:00|3.75|2.55|3.7|2.5|3.75|2.55|3.68|2.48|0
1683912000000|2023-05-12 17:20:00|3.69|2.49|3.96|2.76|3.96|2.76|3.69|2.49|0
1683912300000|2023-05-12 17:25:00|3.99|2.79|3.87|2.67|3.99|2.79|3.85|2.65|0
1683912600000|2023-05-12 17:30:00|3.86|2.66|3.83|2.63|3.97|2.77|3.83|2.63|0
1683912900000|2023-05-12 17:35:00|3.8|2.6|3.77|2.57|3.83|2.63|3.72|2.52|0
1683913200000|2023-05-12 17:40:00|3.76|2.56|3.8|2.6|3.83|2.63|3.74|2.54|0
1683913500000|2023-05-12 17:45:00|3.78|2.58|3.73|2.53|3.8|2.6|3.7|2.5|0
1683913800000|2023-05-12 17:50:00|3.74|2.54|3.64|2.44|3.74|2.54|3.64|2.44|0
1683914100000|2023-05-12 17:55:00|3.65|2.45|3.66|2.46|3.67|2.47|3.58|2.38|0
1683914400000|2023-05-12 18:00:00|3.65|2.45|3.7|2.5|3.74|2.54|3.6|2.4|0
1683914700000|2023-05-12 18:05:00|3.69|2.49|3.71|2.51|3.74|2.54|3.68|2.48|0
1683915000000|2023-05-12 18:10:00|3.72|2.52|3.62|2.42|3.77|2.57|3.62|2.42|0
1683915300000|2023-05-12 18:15:00|3.63|2.43|3.62|2.42|3.89|2.69|3.6|2.4|0
1683915600000|2023-05-12 18:20:00|3.61|2.41|3.65|2.45|3.67|2.47|3.58|2.38|0
1683915900000|2023-05-12 18:25:00|3.64|2.44|3.73|2.53|3.78|2.58|3.64|2.44|0
1683916200000|2023-05-12 18:30:00|3.7|2.5|3.73|2.53|3.74|2.54|3.63|2.43|0
1683916500000|2023-05-12 18:35:00|3.74|2.54|3.65|2.45|3.74|2.54|3.63|2.43|0
1683916800000|2023-05-12 18:40:00|3.64|2.44|3.65|2.45|3.67|2.47|3.58|2.38|0
1683917100000|2023-05-12 18:45:00|3.64|2.44|3.69|2.49|3.72|2.52|3.64|2.44|0
1683917400000|2023-05-12 18:50:00|3.7|2.5|3.78|2.58|3.79|2.59|3.7|2.5|0
1683917700000|2023-05-12 18:55:00|3.79|2.59|3.8|2.6|3.83|2.63|3.76|2.56|0
1683918000000|2023-05-12 19:00:00|3.81|2.61|3.83|2.63|3.86|2.66|3.74|2.54|0
1683918300000|2023-05-12 19:05:00|3.82|2.62|3.88|2.68|3.91|2.71|3.82|2.62|0
1683918600000|2023-05-12 19:10:00|3.87|2.67|3.81|2.61|3.91|2.71|3.8|2.6|0
1683918900000|2023-05-12 19:15:00|3.8|2.6|3.91|2.71|3.91|2.71|3.8|2.6|0
1683919200000|2023-05-12 19:20:00|3.92|2.72|3.93|2.73|3.95|2.75|3.9|2.7|0
1683919500000|2023-05-12 19:25:00|3.94|2.74|3.95|2.75|3.97|2.77|3.89|2.69|0
1683919800000|2023-05-12 19:30:00|3.97|2.77|4.08|2.88|4.08|2.88|3.97|2.77|0
1683920100000|2023-05-12 19:35:00|4.09|2.89|4.09|2.89|4.17|2.97|4.05|2.85|0
1683920400000|2023-05-12 19:40:00|4.1|2.9|4.14|2.94|4.15|2.95|4.08|2.88|0
1683920700000|2023-05-12 19:45:00|4.15|2.95|4.15|2.95|4.19|2.99|4.09|2.89|0
1683921000000|2023-05-12 19:50:00|4.12|2.92|4.3|3.1|4.32|3.12|4.12|2.92|0
1683921300000|2023-05-12 19:55:00|4.33|3.13|4.35|3.15|4.38|3.18|4.31|3.11|0
1683921600000|2023-05-12 20:00:00|4.36|3.16|3.69|2.49|4.36|3.16|3.69|2.49|0
1683921900000|2023-05-12 20:05:00|3.68|2.48|3.66|2.46|3.69|2.49|3.66|2.46|0
1683922200000|2023-05-12 20:10:00|3.65|2.45|3.66|2.46|3.66|2.46|3.63|2.43|0
1684109700000|2023-05-15 00:15:00|3.68|2.08|3.68|2.08|3.68|2.08|3.67|2.07|0
1684110000000|2023-05-15 00:20:00|3.67|2.07|3.7|2.1|3.7|2.1|3.67|2.07|0
1684110300000|2023-05-15 00:25:00|3.69|2.09|3.72|2.12|3.72|2.12|3.69|2.09|0
1684110600000|2023-05-15 00:30:00|3.73|2.13|3.7|2.1|3.73|2.13|3.68|2.08|0
1684110900000|2023-05-15 00:35:00|3.69|2.09|3.72|2.12|3.73|2.13|3.68|2.08|0
1684111200000|2023-05-15 00:40:00|3.71|2.11|3.69|2.09|3.72|2.12|3.69|2.09|0
1684111500000|2023-05-15 00:45:00|3.7|2.1|3.64|2.04|3.7|2.1|3.64|2.04|0
1684111800000|2023-05-15 00:50:00|3.63|2.03|3.6|2|3.63|2.03|3.59|1.99|0
1684112100000|2023-05-15 00:55:00|3.59|1.99|3.64|2.04|3.64|2.04|3.59|1.99|0
1684112400000|2023-05-15 01:00:00|3.63|2.03|3.64|2.04|3.66|2.06|3.63|2.03|0
1684112700000|2023-05-15 01:05:00|3.65|2.05|3.67|2.07|3.67|2.07|3.63|2.03|0
1684113000000|2023-05-15 01:10:00|3.68|2.08|3.7|2.1|3.7|2.1|3.66|2.06|0
1684113300000|2023-05-15 01:15:00|3.69|2.09|3.72|2.12|3.72|2.12|3.69|2.09|0
1684113600000|2023-05-15 01:20:00|3.74|2.14|3.8|2.2|3.83|2.23|3.74|2.14|0
1684113900000|2023-05-15 01:25:00|3.81|2.21|3.8|2.2|3.81|2.21|3.79|2.19|0
1684114200000|2023-05-15 01:30:00|3.81|2.21|3.8|2.2|3.82|2.22|3.78|2.18|0
1684114500000|2023-05-15 01:35:00|3.79|2.19|3.84|2.24|3.85|2.25|3.79|2.19|0
1684114800000|2023-05-15 01:40:00|3.83|2.23|3.81|2.21|3.83|2.23|3.79|2.19|0
1684115100000|2023-05-15 01:45:00|3.8|2.2|3.81|2.21|3.82|2.22|3.79|2.19|0
1684115400000|2023-05-15 01:50:00|3.8|2.2|3.79|2.19|3.81|2.21|3.79|2.19|0
1684115700000|2023-05-15 01:55:00|3.8|2.2|3.83|2.23|3.84|2.24|3.8|2.2|0
1684116000000|2023-05-15 02:00:00|3.82|2.22|3.81|2.21|3.83|2.23|3.81|2.21|0
1684116300000|2023-05-15 02:05:00|3.82|2.22|3.82|2.22|3.83|2.23|3.8|2.2|0
1684116600000|2023-05-15 02:10:00|3.83|2.23|3.8|2.2|3.83|2.23|3.8|2.2|0
1684116900000|2023-05-15 02:15:00|3.81|2.21|3.82|2.22|3.83|2.23|3.8|2.2|0
1684117200000|2023-05-15 02:20:00|3.81|2.21|3.8|2.2|3.82|2.22|3.8|2.2|0
1684117500000|2023-05-15 02:25:00|3.81|2.21|3.82|2.22|3.83|2.23|3.8|2.2|0
1684117800000|2023-05-15 02:30:00|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1684118100000|2023-05-15 02:35:00|3.8|2.2|3.81|2.21|3.82|2.22|3.8|2.2|0
1684118400000|2023-05-15 02:40:00|3.8|2.2|3.81|2.21|3.82|2.22|3.8|2.2|0
1684118700000|2023-05-15 02:45:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1684119000000|2023-05-15 02:50:00|3.8|2.2|3.82|2.22|3.83|2.23|3.8|2.2|0
1684119300000|2023-05-15 02:55:00|3.85|2.25|3.84|2.24|3.85|2.25|3.82|2.22|0
1684119600000|2023-05-15 03:00:00|3.85|2.25|3.85|2.25|3.87|2.27|3.84|2.24|0
1684120200000|2023-05-15 03:10:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1684120500000|2023-05-15 03:15:00|3.88|2.28|3.87|2.27|3.88|2.28|3.86|2.26|0
1684120800000|2023-05-15 03:20:00|3.86|2.26|3.86|2.26|3.86|2.26|3.84|2.24|0
1684121100000|2023-05-15 03:25:00|3.87|2.27|3.87|2.27|3.89|2.29|3.87|2.27|0
1684121400000|2023-05-15 03:30:00|3.86|2.26|3.88|2.28|3.88|2.28|3.85|2.25|0
1684121700000|2023-05-15 03:35:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1684122000000|2023-05-15 03:40:00|3.84|2.24|3.85|2.25|3.86|2.26|3.84|2.24|0
1684122300000|2023-05-15 03:45:00|3.86|2.26|3.85|2.25|3.86|2.26|3.84|2.24|0
1684122600000|2023-05-15 03:50:00|3.86|2.26|3.86|2.26|3.87|2.27|3.86|2.26|0
1684122900000|2023-05-15 03:55:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1684123200000|2023-05-15 04:00:00|3.86|2.26|3.89|2.29|3.89|2.29|3.86|2.26|0
1684123500000|2023-05-15 04:05:00|3.9|2.3|3.88|2.28|3.9|2.3|3.88|2.28|0
1684123800000|2023-05-15 04:10:00|3.89|2.29|3.87|2.27|3.89|2.29|3.87|2.27|0
1684124100000|2023-05-15 04:15:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1684124400000|2023-05-15 04:20:00|3.88|2.28|3.89|2.29|3.89|2.29|3.86|2.26|0
1684124700000|2023-05-15 04:25:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1684125000000|2023-05-15 04:30:00|3.91|2.31|3.95|2.35|3.95|2.35|3.9|2.3|0
1684125300000|2023-05-15 04:35:00|3.94|2.34|3.92|2.32|3.94|2.34|3.91|2.31|0
1684125600000|2023-05-15 04:40:00|3.93|2.33|3.91|2.31|3.93|2.33|3.91|2.31|0
1684125900000|2023-05-15 04:45:00|3.92|2.32|3.92|2.32|3.93|2.33|3.92|2.32|0
1684126200000|2023-05-15 04:50:00|3.91|2.31|3.91|2.31|3.92|2.32|3.91|2.31|0
1684126500000|2023-05-15 04:55:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1684126800000|2023-05-15 05:00:00|3.95|2.35|3.93|2.33|3.96|2.36|3.93|2.33|0
1684127100000|2023-05-15 05:05:00|3.94|2.34|3.96|2.36|3.96|2.36|3.93|2.33|0
1684127400000|2023-05-15 05:10:00|3.95|2.35|3.96|2.36|3.96|2.36|3.93|2.33|0
1684127700000|2023-05-15 05:15:00|3.95|2.35|3.98|2.38|3.99|2.39|3.95|2.35|0
1684128000000|2023-05-15 05:20:00|3.99|2.39|4.02|2.42|4.03|2.43|3.99|2.39|0
1684128300000|2023-05-15 05:25:00|4.01|2.41|4.05|2.45|4.06|2.46|4|2.4|0
1684128600000|2023-05-15 05:30:00|4.06|2.46|4.08|2.48|4.08|2.48|4.06|2.46|0
1684128900000|2023-05-15 05:35:00|4.07|2.47|3.89|2.29|4.07|2.47|3.89|2.29|0
1684129200000|2023-05-15 05:40:00|3.88|2.28|3.89|2.29|3.89|2.29|3.86|2.26|0
1684129500000|2023-05-15 05:45:00|3.88|2.28|3.88|2.28|3.91|2.31|3.87|2.27|0
1684129800000|2023-05-15 05:50:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1684130100000|2023-05-15 05:55:00|3.89|2.29|3.96|2.36|3.97|2.37|3.89|2.29|0
1684130400000|2023-05-15 06:00:00|3.95|2.35|3.95|2.35|3.98|2.38|3.93|2.33|0
1684130700000|2023-05-15 06:05:00|3.75|2.55|3.76|2.56|3.78|2.58|3.75|2.55|0
1684131000000|2023-05-15 06:10:00|3.77|2.57|3.82|2.62|3.83|2.63|3.76|2.56|0
1684131300000|2023-05-15 06:15:00|3.83|2.63|3.79|2.59|3.83|2.63|3.78|2.58|0
1684131600000|2023-05-15 06:20:00|3.8|2.6|3.78|2.58|3.8|2.6|3.77|2.57|0
1684131900000|2023-05-15 06:25:00|3.77|2.57|3.82|2.62|3.83|2.63|3.77|2.57|0
1684132200000|2023-05-15 06:30:00|3.84|2.64|3.84|2.64|3.86|2.66|3.83|2.63|0
1684132500000|2023-05-15 06:35:00|3.83|2.63|3.85|2.65|3.85|2.65|3.82|2.62|0
1684132800000|2023-05-15 06:40:00|3.84|2.64|3.61|2.41|3.85|2.65|3.61|2.41|0
1684133100000|2023-05-15 06:45:00|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1684133400000|2023-05-15 06:50:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1684133700000|2023-05-15 06:55:00|3.64|2.44|3.7|2.5|3.7|2.5|3.63|2.43|0
1684134000000|2023-05-15 07:00:00|3.69|2.49|3.7|2.5|3.72|2.52|3.66|2.46|0
1684134300000|2023-05-15 07:05:00|3.69|2.49|3.75|2.55|3.76|2.56|3.69|2.49|0
1684134600000|2023-05-15 07:10:00|3.76|2.56|3.71|2.51|3.77|2.57|3.7|2.5|0
1684134900000|2023-05-15 07:15:00|3.72|2.52|3.72|2.52|3.75|2.55|3.7|2.5|0
1684135200000|2023-05-15 07:20:00|3.73|2.53|3.7|2.5|3.77|2.57|3.67|2.47|0
1684135500000|2023-05-15 07:25:00|3.69|2.49|3.73|2.53|3.74|2.54|3.69|2.49|0
1684135800000|2023-05-15 07:30:00|3.75|2.55|3.78|2.58|3.79|2.59|3.75|2.55|0
1684136100000|2023-05-15 07:35:00|3.77|2.57|3.72|2.52|3.78|2.58|3.71|2.51|0
1684136400000|2023-05-15 07:40:00|3.71|2.51|3.73|2.53|3.74|2.54|3.7|2.5|0
1684136700000|2023-05-15 07:45:00|3.74|2.54|3.72|2.52|3.75|2.55|3.68|2.48|0
1684137000000|2023-05-15 07:50:00|3.71|2.51|3.77|2.57|3.77|2.57|3.71|2.51|0
1684137300000|2023-05-15 07:55:00|3.76|2.56|3.77|2.57|3.79|2.59|3.75|2.55|0
1684137600000|2023-05-15 08:00:00|3.78|2.58|3.73|2.53|3.78|2.58|3.73|2.53|0
1684137900000|2023-05-15 08:05:00|3.74|2.54|3.79|2.59|3.81|2.61|3.73|2.53|0
1684138200000|2023-05-15 08:10:00|3.78|2.58|3.85|2.65|3.85|2.65|3.78|2.58|0
1684138500000|2023-05-15 08:15:00|3.86|2.66|3.44|2.24|3.86|2.66|3.44|2.24|0
1684138800000|2023-05-15 08:20:00|3.45|2.25|3.44|2.24|3.46|2.26|3.44|2.24|0
1684139100000|2023-05-15 08:25:00|3.45|2.25|3.47|2.27|3.48|2.28|3.44|2.24|0
1684139400000|2023-05-15 08:30:00|3.48|2.28|3.46|2.26|3.49|2.29|3.46|2.26|0
1684139700000|2023-05-15 08:35:00|3.47|2.27|3.42|2.22|3.47|2.27|3.42|2.22|0
1684140000000|2023-05-15 08:40:00|3.43|2.23|3.42|2.22|3.43|2.23|3.4|2.2|0
1684140300000|2023-05-15 08:45:00|3.41|2.21|3.38|2.18|3.42|2.22|3.37|2.17|0
1684140600000|2023-05-15 08:50:00|3.39|2.19|3.37|2.17|3.41|2.21|3.37|2.17|0
1684140900000|2023-05-15 08:55:00|3.36|2.16|3.35|2.15|3.37|2.17|3.31|2.11|0
1684141200000|2023-05-15 09:00:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1684141500000|2023-05-15 09:05:00|3.37|2.17|3.36|2.16|3.39|2.19|3.35|2.15|0
1684141800000|2023-05-15 09:10:00|3.37|2.17|3.35|2.15|3.37|2.17|3.35|2.15|0
1684142100000|2023-05-15 09:15:00|3.36|2.16|3.37|2.17|3.39|2.19|3.36|2.16|0
1684142400000|2023-05-15 09:20:00|3.38|2.18|3.41|2.21|3.41|2.21|3.37|2.17|0
1684142700000|2023-05-15 09:25:00|3.42|2.22|3.41|2.21|3.43|2.23|3.41|2.21|0
1684143000000|2023-05-15 09:30:00|3.42|2.22|3.41|2.21|3.43|2.23|3.4|2.2|0
1684143300000|2023-05-15 09:35:00|3.4|2.2|3.36|2.16|3.4|2.2|3.35|2.15|0
1684143600000|2023-05-15 09:40:00|3.35|2.15|3.36|2.16|3.37|2.17|3.35|2.15|0
1684143900000|2023-05-15 09:45:00|3.37|2.17|3.34|2.14|3.37|2.17|3.33|2.13|0
1684144200000|2023-05-15 09:50:00|3.36|2.16|3.36|2.16|3.36|2.16|3.34|2.14|0
1684144500000|2023-05-15 09:55:00|3.35|2.15|3.54|2.34|3.54|2.34|3.34|2.14|0
1684144800000|2023-05-15 10:00:00|3.55|2.35|3.53|2.33|3.56|2.36|3.53|2.33|0
1684145100000|2023-05-15 10:05:00|3.52|2.32|3.49|2.29|3.54|2.34|3.49|2.29|0
1684145400000|2023-05-15 10:10:00|3.5|2.3|3.49|2.29|3.51|2.31|3.49|2.29|0
1684145700000|2023-05-15 10:15:00|3.5|2.3|3.54|2.34|3.56|2.36|3.5|2.3|0
1684146000000|2023-05-15 10:20:00|3.55|2.35|3.61|2.41|3.61|2.41|3.55|2.35|0
1684146300000|2023-05-15 10:25:00|3.6|2.4|3.59|2.39|3.61|2.41|3.58|2.38|0
1684146600000|2023-05-15 10:30:00|3.58|2.38|3.58|2.38|3.61|2.41|3.58|2.38|0
1684146900000|2023-05-15 10:35:00|3.59|2.39|3.6|2.4|3.6|2.4|3.58|2.38|0
1684147200000|2023-05-15 10:40:00|3.61|2.41|3.61|2.41|3.61|2.41|3.59|2.39|0
1684147500000|2023-05-15 10:45:00|3.6|2.4|3.58|2.38|3.61|2.41|3.58|2.38|0
1684147800000|2023-05-15 10:50:00|3.59|2.39|3.61|2.41|3.61|2.41|3.59|2.39|0
1684148400000|2023-05-15 11:00:00|3.6|2.4|3.58|2.38|3.61|2.41|3.58|2.38|0
1684148700000|2023-05-15 11:05:00|3.57|2.37|3.55|2.35|3.58|2.38|3.55|2.35|0
1684149000000|2023-05-15 11:10:00|3.56|2.36|3.56|2.36|3.58|2.38|3.55|2.35|0
1684149300000|2023-05-15 11:15:00|3.57|2.37|3.58|2.38|3.6|2.4|3.57|2.37|0
1684149600000|2023-05-15 11:20:00|3.59|2.39|3.58|2.38|3.6|2.4|3.57|2.37|0
1684149900000|2023-05-15 11:25:00|3.57|2.37|3.74|2.54|3.74|2.54|3.55|2.35|0
1684150200000|2023-05-15 11:30:00|3.75|2.55|3.76|2.56|3.78|2.58|3.73|2.53|0
1684150500000|2023-05-15 11:35:00|3.75|2.55|3.78|2.58|3.81|2.61|3.75|2.55|0
1684150800000|2023-05-15 11:40:00|3.77|2.57|3.75|2.55|3.78|2.58|3.74|2.54|0
1684151100000|2023-05-15 11:45:00|3.74|2.54|3.72|2.52|3.74|2.54|3.71|2.51|0
1684151400000|2023-05-15 11:50:00|3.73|2.53|3.72|2.52|3.74|2.54|3.69|2.49|0
1684151700000|2023-05-15 11:55:00|3.71|2.51|3.73|2.53|3.73|2.53|3.71|2.51|0
1684152000000|2023-05-15 12:00:00|3.75|2.55|3.77|2.57|3.79|2.59|3.74|2.54|0
1684152300000|2023-05-15 12:05:00|3.76|2.56|3.78|2.58|3.79|2.59|3.75|2.55|0
1684152600000|2023-05-15 12:10:00|3.79|2.59|3.75|2.55|3.79|2.59|3.75|2.55|0
1684152900000|2023-05-15 12:15:00|3.76|2.56|3.75|2.55|3.78|2.58|3.74|2.54|0
1684153200000|2023-05-15 12:20:00|3.74|2.54|3.68|2.48|3.76|2.56|3.68|2.48|0
1684153500000|2023-05-15 12:25:00|3.67|2.47|3.65|2.45|3.68|2.48|3.63|2.43|0
1684153800000|2023-05-15 12:30:00|3.67|2.47|3.6|2.4|3.69|2.49|3.54|2.34|0
1684154100000|2023-05-15 12:35:00|3.61|2.41|3.88|2.68|3.92|2.72|3.53|2.33|0
1684154400000|2023-05-15 12:40:00|3.87|2.67|3.89|2.69|3.91|2.71|3.86|2.66|0
1684154700000|2023-05-15 12:45:00|3.9|2.7|3.9|2.7|3.94|2.74|3.89|2.69|0
1684155000000|2023-05-15 12:50:00|3.91|2.71|3.91|2.71|3.95|2.75|3.9|2.7|0
1684155300000|2023-05-15 12:55:00|3.92|2.72|3.88|2.68|3.92|2.72|3.86|2.66|0
1684155600000|2023-05-15 13:00:00|3.86|2.66|3.84|2.64|3.88|2.68|3.84|2.64|0
1684155900000|2023-05-15 13:05:00|3.83|2.63|3.86|2.66|3.89|2.69|3.83|2.63|0
1684156200000|2023-05-15 13:10:00|3.85|2.65|3.87|2.67|3.87|2.67|3.82|2.62|0
1684156500000|2023-05-15 13:15:00|3.86|2.66|3.89|2.69|3.91|2.71|3.86|2.66|0
1684156800000|2023-05-15 13:20:00|3.87|2.67|3.87|2.67|3.88|2.68|3.84|2.64|0
1684157100000|2023-05-15 13:25:00|3.85|2.65|3.82|2.62|3.86|2.66|3.79|2.59|0
1684157400000|2023-05-15 13:30:00|3.83|2.63|3.57|2.37|3.83|2.63|3.56|2.36|0
1684157700000|2023-05-15 13:35:00|3.56|2.36|3.95|2.75|3.96|2.76|3.56|2.36|0
1684158000000|2023-05-15 13:40:00|3.96|2.76|3.97|2.77|4.04|2.84|3.93|2.73|0
1684158300000|2023-05-15 13:45:00|3.98|2.78|3.88|2.68|4.03|2.83|3.86|2.66|0
1684158600000|2023-05-15 13:50:00|3.9|2.7|3.67|2.47|3.9|2.7|3.65|2.45|0
1684158900000|2023-05-15 13:55:00|3.68|2.48|3.61|2.41|3.69|2.49|3.6|2.4|0
1684159200000|2023-05-15 14:00:00|3.62|2.42|3.66|2.46|3.71|2.51|3.61|2.41|0
1684159500000|2023-05-15 14:05:00|3.67|2.47|3.49|2.29|3.7|2.5|3.47|2.27|0
1684159800000|2023-05-15 14:10:00|3.48|2.28|3.49|2.29|3.54|2.34|3.48|2.28|0
1684160100000|2023-05-15 14:15:00|3.48|2.28|3.7|2.5|3.7|2.5|3.46|2.26|0
1684160400000|2023-05-15 14:20:00|3.71|2.51|3.81|2.61|3.83|2.63|3.66|2.46|0
1684160700000|2023-05-15 14:25:00|3.82|2.62|3.85|2.65|3.9|2.7|3.79|2.59|0
1684161000000|2023-05-15 14:30:00|3.84|2.64|3.94|2.74|3.94|2.74|3.84|2.64|0
1684161300000|2023-05-15 14:35:00|3.95|2.75|3.96|2.76|4.01|2.81|3.94|2.74|0
1684161600000|2023-05-15 14:40:00|3.97|2.77|3.63|2.43|4.04|2.84|3.63|2.43|0
1684161900000|2023-05-15 14:45:00|3.66|2.46|3.67|2.47|3.68|2.48|3.62|2.42|0
1684162200000|2023-05-15 14:50:00|3.68|2.48|3.74|2.54|3.77|2.57|3.66|2.46|0
1684162500000|2023-05-15 14:55:00|3.75|2.55|3.6|2.4|3.76|2.56|3.59|2.39|0
1684162800000|2023-05-15 15:00:00|3.59|2.39|3.64|2.44|3.69|2.49|3.58|2.38|0
1684163100000|2023-05-15 15:05:00|3.63|2.43|3.68|2.48|3.73|2.53|3.63|2.43|0
1684163400000|2023-05-15 15:10:00|3.69|2.49|3.74|2.54|3.74|2.54|3.68|2.48|0
1684163700000|2023-05-15 15:15:00|3.73|2.53|3.78|2.58|3.8|2.6|3.72|2.52|0
1684164000000|2023-05-15 15:20:00|3.79|2.59|3.79|2.59|3.81|2.61|3.75|2.55|0
1684164300000|2023-05-15 15:25:00|3.8|2.6|3.77|2.57|3.82|2.62|3.76|2.56|0
1684164600000|2023-05-15 15:30:00|3.76|2.56|3.42|2.22|3.76|2.56|3.39|2.19|0
1684164900000|2023-05-15 15:35:00|3.43|2.23|3.42|2.22|3.47|2.27|3.42|2.22|0
1684165200000|2023-05-15 15:40:00|3.41|2.21|3.5|2.3|3.51|2.31|3.34|2.14|0
1684165500000|2023-05-15 15:45:00|3.49|2.29|3.59|2.39|3.59|2.39|3.47|2.27|0
1684165800000|2023-05-15 15:50:00|3.58|2.38|3.53|2.33|3.65|2.45|3.52|2.32|0
1684166100000|2023-05-15 15:55:00|3.54|2.34|3.6|2.4|3.61|2.41|3.52|2.32|0
1684166400000|2023-05-15 16:00:00|3.59|2.39|3.52|2.32|3.61|2.41|3.51|2.31|0
1684166700000|2023-05-15 16:05:00|3.53|2.33|3.3|2.1|3.55|2.35|3.3|2.1|0
1684167000000|2023-05-15 16:10:00|3.29|2.09|3.29|2.09|3.32|2.12|3.28|2.08|0
1684167300000|2023-05-15 16:15:00|3.3|2.1|3.37|2.17|3.37|2.17|3.27|2.07|0
1684167600000|2023-05-15 16:20:00|3.38|2.18|3.31|2.11|3.38|2.18|3.29|2.09|0
1684167900000|2023-05-15 16:25:00|3.3|2.1|3.34|2.14|3.38|2.18|3.28|2.08|0
1684168200000|2023-05-15 16:30:00|3.36|2.16|3.33|2.13|3.36|2.16|3.3|2.1|0
1684168500000|2023-05-15 16:35:00|3.32|2.12|3.34|2.14|3.38|2.18|3.32|2.12|0
1684168800000|2023-05-15 16:40:00|3.35|2.15|3.4|2.2|3.4|2.2|3.34|2.14|0
1684169100000|2023-05-15 16:45:00|3.39|2.19|3.45|2.25|3.47|2.27|3.39|2.19|0
1684169400000|2023-05-15 16:50:00|3.46|2.26|3.46|2.26|3.51|2.31|3.44|2.24|0
1684169700000|2023-05-15 16:55:00|3.45|2.25|3.56|2.36|3.57|2.37|3.44|2.24|0
1684170000000|2023-05-15 17:00:00|3.57|2.37|3.56|2.36|3.58|2.38|3.52|2.32|0
1684170300000|2023-05-15 17:05:00|3.57|2.37|3.65|2.45|3.65|2.45|3.56|2.36|0
1684170600000|2023-05-15 17:10:00|3.66|2.46|3.7|2.5|3.76|2.56|3.66|2.46|0
1684170900000|2023-05-15 17:15:00|3.71|2.51|3.68|2.48|3.73|2.53|3.68|2.48|0
1684171200000|2023-05-15 17:20:00|3.67|2.47|3.61|2.41|3.67|2.47|3.58|2.38|0
1684171500000|2023-05-15 17:25:00|3.62|2.42|3.44|2.24|3.62|2.42|3.44|2.24|0
1684171800000|2023-05-15 17:30:00|3.43|2.23|3.41|2.21|3.46|2.26|3.37|2.17|0
1684172100000|2023-05-15 17:35:00|3.42|2.22|3.37|2.17|3.43|2.23|3.36|2.16|0
1684172400000|2023-05-15 17:40:00|3.38|2.18|3.3|2.1|3.39|2.19|3.23|2.03|0
1684172700000|2023-05-15 17:45:00|3.29|2.09|3.29|2.09|3.29|2.09|3.25|2.05|0
1684173000000|2023-05-15 17:50:00|3.3|2.1|3.39|2.19|3.39|2.19|3.27|2.07|0
1684173300000|2023-05-15 17:55:00|3.37|2.17|3.43|2.23|3.44|2.24|3.36|2.16|0
1684173600000|2023-05-15 18:00:00|3.44|2.24|3.45|2.25|3.5|2.3|3.43|2.23|0
1684173900000|2023-05-15 18:05:00|3.46|2.26|3.5|2.3|3.51|2.31|3.44|2.24|0
1684174200000|2023-05-15 18:10:00|3.49|2.29|3.51|2.31|3.53|2.33|3.48|2.28|0
1684174500000|2023-05-15 18:15:00|3.52|2.32|3.46|2.26|3.52|2.32|3.4|2.2|0
1684174800000|2023-05-15 18:20:00|3.45|2.25|3.41|2.21|3.48|2.28|3.41|2.21|0
1684175100000|2023-05-15 18:25:00|3.4|2.2|3.41|2.21|3.45|2.25|3.39|2.19|0
1684175400000|2023-05-15 18:30:00|3.42|2.22|3.44|2.24|3.45|2.25|3.38|2.18|0
1684175700000|2023-05-15 18:35:00|3.45|2.25|3.47|2.27|3.47|2.27|3.43|2.23|0
1684176000000|2023-05-15 18:40:00|3.46|2.26|3.51|2.31|3.52|2.32|3.45|2.25|0
1684176300000|2023-05-15 18:45:00|3.5|2.3|3.53|2.33|3.57|2.37|3.49|2.29|0
1684176600000|2023-05-15 18:50:00|3.52|2.32|3.47|2.27|3.53|2.33|3.45|2.25|0
1684176900000|2023-05-15 18:55:00|3.49|2.29|3.46|2.26|3.49|2.29|3.42|2.22|0
1684177200000|2023-05-15 19:00:00|3.47|2.27|3.47|2.27|3.52|2.32|3.45|2.25|0
1684177500000|2023-05-15 19:05:00|3.46|2.26|3.52|2.32|3.53|2.33|3.46|2.26|0
1684177800000|2023-05-15 19:10:00|3.53|2.33|3.51|2.31|3.56|2.36|3.51|2.31|0
1684178100000|2023-05-15 19:15:00|3.53|2.33|3.54|2.34|3.54|2.34|3.49|2.29|0
1684178400000|2023-05-15 19:20:00|3.55|2.35|3.56|2.36|3.57|2.37|3.49|2.29|0
1684178700000|2023-05-15 19:25:00|3.55|2.35|3.56|2.36|3.56|2.36|3.54|2.34|0
1684179000000|2023-05-15 19:30:00|3.54|2.34|3.57|2.37|3.61|2.41|3.53|2.33|0
1684179300000|2023-05-15 19:35:00|3.56|2.36|3.58|2.38|3.59|2.39|3.54|2.34|0
1684179600000|2023-05-15 19:40:00|3.59|2.39|3.17|1.97|3.59|2.39|3.17|1.97|0
1684179900000|2023-05-15 19:45:00|3.18|1.98|3.19|1.99|3.22|2.02|3.16|1.96|0
1684180200000|2023-05-15 19:50:00|3.17|1.97|3.19|1.99|3.23|2.03|3.17|1.97|0
1684180500000|2023-05-15 19:55:00|3.17|1.97|3.29|2.09|3.29|2.09|3.16|1.96|0
1684180800000|2023-05-15 20:00:00|3.3|2.1|3.27|2.07|3.3|2.1|3.25|2.05|0
1684181100000|2023-05-15 20:05:00|3.28|2.08|3.29|2.09|3.31|2.11|3.28|2.08|0
1684181400000|2023-05-15 20:10:00|3.28|2.08|3.29|2.09|3.3|2.1|3.28|2.08|0
1684181700000|2023-05-15 20:15:00|3.49|1.89|3.48|1.88|3.5|1.9|3.46|1.86|0
1684182000000|2023-05-15 20:20:00|3.47|1.87|3.46|1.86|3.48|1.88|3.45|1.85|0
1684182300000|2023-05-15 20:25:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1684182600000|2023-05-15 20:30:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1684182900000|2023-05-15 20:35:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1684183200000|2023-05-15 20:40:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1684183500000|2023-05-15 20:45:00|3.44|1.84|3.44|1.84|3.46|1.86|3.44|1.84|0
1684183800000|2023-05-15 20:50:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1684184100000|2023-05-15 20:55:00|3.43|1.83|3.43|1.83|3.44|1.84|3.4|1.8|0
1684184700000|2023-05-15 21:05:00|3.44|1.84|3.45|1.85|3.45|1.85|3.43|1.83|0
1684185000000|2023-05-15 21:10:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1684185300000|2023-05-15 21:15:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1684185600000|2023-05-15 21:20:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1684185900000|2023-05-15 21:25:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1684186200000|2023-05-15 21:30:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1684186500000|2023-05-15 21:35:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1684186800000|2023-05-15 21:40:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1684187400000|2023-05-15 21:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1684187700000|2023-05-15 21:55:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1684188000000|2023-05-15 22:00:00|3.41|1.81|3.41|1.81|3.42|1.82|3.39|1.79|0
1684188300000|2023-05-15 22:05:00|3.4|1.8|3.38|1.78|3.41|1.81|3.37|1.77|0
1684188600000|2023-05-15 22:10:00|3.39|1.79|3.39|1.79|3.4|1.8|3.37|1.77|0
1684188900000|2023-05-15 22:15:00|3.4|1.8|3.42|1.82|3.42|1.82|3.4|1.8|0
1684189200000|2023-05-15 22:20:00|3.43|1.83|3.47|1.87|3.47|1.87|3.42|1.82|0
1684189500000|2023-05-15 22:25:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1684189800000|2023-05-15 22:30:00|3.46|1.86|3.41|1.81|3.46|1.86|3.41|1.81|0
1684190100000|2023-05-15 22:35:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1684190400000|2023-05-15 22:40:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1684190700000|2023-05-15 22:45:00|3.4|1.8|3.4|1.8|3.4|1.8|3.4|1.8|0
1684191000000|2023-05-15 22:50:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1684191300000|2023-05-15 22:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1684191600000|2023-05-15 23:00:00|3.41|1.81|3.4|1.8|3.42|1.82|3.4|1.8|0
1684191900000|2023-05-15 23:05:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1684192200000|2023-05-15 23:10:00|3.42|1.82|3.42|1.82|3.43|1.83|3.41|1.81|0
1684192500000|2023-05-15 23:15:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1684192800000|2023-05-15 23:20:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1684193100000|2023-05-15 23:25:00|3.4|1.8|3.4|1.8|3.42|1.82|3.4|1.8|0
1684193400000|2023-05-15 23:30:00|3.39|1.79|3.39|1.79|3.39|1.79|3.39|1.79|0
1684193700000|2023-05-15 23:35:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1684194000000|2023-05-15 23:40:00|3.37|1.77|3.38|1.78|3.38|1.78|3.36|1.76|0
1684194300000|2023-05-15 23:45:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1684194600000|2023-05-15 23:50:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1684194900000|2023-05-15 23:55:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1684195200000|2023-05-16 00:00:00|3.38|1.78|3.34|1.74|3.38|1.78|3.34|1.74|0
1684195500000|2023-05-16 00:05:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1684195800000|2023-05-16 00:10:00|3.36|1.76|3.34|1.74|3.36|1.76|3.34|1.74|0
1684196100000|2023-05-16 00:15:00|3.33|1.73|3.31|1.71|3.34|1.74|3.31|1.71|0
1684196400000|2023-05-16 00:20:00|3.32|1.72|3.33|1.73|3.34|1.74|3.31|1.71|0
1684196700000|2023-05-16 00:25:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1684197000000|2023-05-16 00:30:00|3.33|1.73|3.34|1.74|3.34|1.74|3.32|1.72|0
1684197300000|2023-05-16 00:35:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1684197600000|2023-05-16 00:40:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1684197900000|2023-05-16 00:45:00|3.34|1.74|3.33|1.73|3.34|1.74|3.32|1.72|0
1684198200000|2023-05-16 00:50:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1684198500000|2023-05-16 00:55:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1684198800000|2023-05-16 01:00:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1684199100000|2023-05-16 01:05:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1684199400000|2023-05-16 01:10:00|3.33|1.73|3.33|1.73|3.35|1.75|3.33|1.73|0
1684199700000|2023-05-16 01:15:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1684200000000|2023-05-16 01:20:00|3.32|1.72|3.28|1.68|3.32|1.72|3.26|1.66|0
1684200300000|2023-05-16 01:25:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1684200600000|2023-05-16 01:30:00|3.28|1.68|3.26|1.66|3.28|1.68|3.24|1.64|0
1684200900000|2023-05-16 01:35:00|3.27|1.67|3.28|1.68|3.31|1.71|3.26|1.66|0
1684201200000|2023-05-16 01:40:00|3.29|1.69|3.28|1.68|3.29|1.69|3.26|1.66|0
1684201500000|2023-05-16 01:45:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1684201800000|2023-05-16 01:50:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1684202100000|2023-05-16 01:55:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1684202400000|2023-05-16 02:00:00|3.3|1.7|3.26|1.66|3.3|1.7|3.24|1.64|0
1684202700000|2023-05-16 02:05:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1684203000000|2023-05-16 02:10:00|3.24|1.64|3.24|1.64|3.26|1.66|3.22|1.62|0
1684203300000|2023-05-16 02:15:00|3.25|1.65|3.26|1.66|3.27|1.67|3.25|1.65|0
1684203600000|2023-05-16 02:20:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1684203900000|2023-05-16 02:25:00|3.28|1.68|3.29|1.69|3.3|1.7|3.28|1.68|0
1684204200000|2023-05-16 02:30:00|3.28|1.68|3.28|1.68|3.29|1.69|3.27|1.67|0
1684204500000|2023-05-16 02:35:00|3.27|1.67|3.25|1.65|3.27|1.67|3.25|1.65|0
1684204800000|2023-05-16 02:40:00|3.26|1.66|3.26|1.66|3.27|1.67|3.26|1.66|0
1684205100000|2023-05-16 02:45:00|3.25|1.65|3.27|1.67|3.27|1.67|3.25|1.65|0
1684205400000|2023-05-16 02:50:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1684205700000|2023-05-16 02:55:00|3.27|1.67|3.28|1.68|3.29|1.69|3.27|1.67|0
1684206000000|2023-05-16 03:00:00|3.29|1.69|3.28|1.68|3.29|1.69|3.27|1.67|0
1684206300000|2023-05-16 03:05:00|3.27|1.67|3.3|1.7|3.3|1.7|3.27|1.67|0
1684206600000|2023-05-16 03:10:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1684206900000|2023-05-16 03:15:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1684207500000|2023-05-16 03:25:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1684207800000|2023-05-16 03:30:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1684208100000|2023-05-16 03:35:00|3.28|1.68|3.26|1.66|3.28|1.68|3.26|1.66|0
1684208400000|2023-05-16 03:40:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1684208700000|2023-05-16 03:45:00|3.27|1.67|3.27|1.67|3.27|1.67|3.26|1.66|0
1684209000000|2023-05-16 03:50:00|3.26|1.66|3.26|1.66|3.26|1.66|3.26|1.66|0
1684209300000|2023-05-16 03:55:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1684209600000|2023-05-16 04:00:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1684209900000|2023-05-16 04:05:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1684210200000|2023-05-16 04:10:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1684210500000|2023-05-16 04:15:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1684210800000|2023-05-16 04:20:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1684211100000|2023-05-16 04:25:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1684211400000|2023-05-16 04:30:00|3.23|1.63|3.26|1.66|3.27|1.67|3.23|1.63|0
1684211700000|2023-05-16 04:35:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1684212000000|2023-05-16 04:40:00|3.25|1.65|3.25|1.65|3.26|1.66|3.25|1.65|0
1684212300000|2023-05-16 04:45:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1684212600000|2023-05-16 04:50:00|3.26|1.66|3.24|1.64|3.26|1.66|3.24|1.64|0
1684213200000|2023-05-16 05:00:00|3.23|1.63|3.22|1.62|3.24|1.64|3.22|1.62|0
1684213500000|2023-05-16 05:05:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1684213800000|2023-05-16 05:10:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1684214100000|2023-05-16 05:15:00|3.22|1.62|3.22|1.62|3.22|1.62|3.2|1.6|0
1684214400000|2023-05-16 05:20:00|3.21|1.61|3.2|1.6|3.22|1.62|3.19|1.59|0
1684214700000|2023-05-16 05:25:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1684215000000|2023-05-16 05:30:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1684215300000|2023-05-16 05:35:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1684215600000|2023-05-16 05:40:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1684215900000|2023-05-16 05:45:00|3.19|1.59|3.21|1.61|3.22|1.62|3.19|1.59|0
1684216200000|2023-05-16 05:50:00|3.2|1.6|3.19|1.59|3.22|1.62|3.18|1.58|0
1684216500000|2023-05-16 05:55:00|3.18|1.58|3.18|1.58|3.19|1.59|3.18|1.58|0
1684216800000|2023-05-16 06:00:00|3.17|1.57|3.14|1.54|3.2|1.6|3.14|1.54|0
1684217100000|2023-05-16 06:05:00|2.95|1.75|2.94|1.74|2.95|1.75|2.92|1.72|0
1684217400000|2023-05-16 06:10:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1684217700000|2023-05-16 06:15:00|2.92|1.72|2.96|1.76|2.96|1.76|2.92|1.72|0
1684218000000|2023-05-16 06:20:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1684218300000|2023-05-16 06:25:00|2.95|1.75|2.95|1.75|2.97|1.77|2.94|1.74|0
1684218600000|2023-05-16 06:30:00|2.94|1.74|2.96|1.76|2.97|1.77|2.94|1.74|0
1684218900000|2023-05-16 06:35:00|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1684219200000|2023-05-16 06:40:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1684219500000|2023-05-16 06:45:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1684219800000|2023-05-16 06:50:00|2.99|1.79|3.31|2.11|3.31|2.11|2.98|1.78|0
1684220100000|2023-05-16 06:55:00|3.32|2.12|3.26|2.06|3.32|2.12|3.26|2.06|0
1684220400000|2023-05-16 07:00:00|3.25|2.05|3.25|2.05|3.28|2.08|3.24|2.04|0
1684220700000|2023-05-16 07:05:00|3.23|2.03|3.29|2.09|3.31|2.11|3.18|1.98|0
1684221000000|2023-05-16 07:10:00|3.3|2.1|3.36|2.16|3.37|2.17|3.28|2.08|0
1684221300000|2023-05-16 07:15:00|3.37|2.17|3.39|2.19|3.39|2.19|3.35|2.15|0
1684221600000|2023-05-16 07:20:00|3.4|2.2|3.38|2.18|3.41|2.21|3.36|2.16|0
1684221900000|2023-05-16 07:25:00|3.37|2.17|3.41|2.21|3.44|2.24|3.37|2.17|0
1684222200000|2023-05-16 07:30:00|3.42|2.22|3.29|2.09|3.46|2.26|3.28|2.08|0
1684222500000|2023-05-16 07:35:00|3.3|2.1|3.34|2.14|3.36|2.16|3.28|2.08|0
1684222800000|2023-05-16 07:40:00|3.36|2.16|3.35|2.15|3.36|2.16|3.32|2.12|0
1684223100000|2023-05-16 07:45:00|3.34|2.14|3.34|2.14|3.36|2.16|3.32|2.12|0
1684223400000|2023-05-16 07:50:00|3.35|2.15|3.37|2.17|3.42|2.22|3.34|2.14|0
1684223700000|2023-05-16 07:55:00|3.38|2.18|3.36|2.16|3.39|2.19|3.33|2.13|0
1684224000000|2023-05-16 08:00:00|3.37|2.17|3.33|2.13|3.38|2.18|3.31|2.11|0
1684224300000|2023-05-16 08:05:00|3.32|2.12|3.32|2.12|3.33|2.13|3.29|2.09|0
1684224600000|2023-05-16 08:10:00|3.33|2.13|3.35|2.15|3.36|2.16|3.32|2.12|0
1684224900000|2023-05-16 08:15:00|3.36|2.16|3.37|2.17|3.37|2.17|3.33|2.13|0
1684225200000|2023-05-16 08:20:00|3.36|2.16|3.34|2.14|3.37|2.17|3.33|2.13|0
1684225500000|2023-05-16 08:25:00|3.35|2.15|3.35|2.15|3.35|2.15|3.33|2.13|0
1684225800000|2023-05-16 08:30:00|3.36|2.16|3.35|2.15|3.39|2.19|3.33|2.13|0
1684226100000|2023-05-16 08:35:00|3.34|2.14|3.31|2.11|3.34|2.14|3.3|2.1|0
1684226400000|2023-05-16 08:40:00|3.32|2.12|3.3|2.1|3.32|2.12|3.29|2.09|0
1684226700000|2023-05-16 08:45:00|3.29|2.09|3.29|2.09|3.3|2.1|3.27|2.07|0
1684227000000|2023-05-16 08:50:00|3.3|2.1|3.31|2.11|3.32|2.12|3.29|2.09|0
1684227300000|2023-05-16 08:55:00|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1684227600000|2023-05-16 09:00:00|3.32|2.12|3.29|2.09|3.37|2.17|3.2|2|0
1684227900000|2023-05-16 09:05:00|3.28|2.08|3.27|2.07|3.3|2.1|3.27|2.07|0
1684228200000|2023-05-16 09:10:00|3.28|2.08|3.28|2.08|3.28|2.08|3.26|2.06|0
1684228500000|2023-05-16 09:15:00|3.29|2.09|3.22|2.02|3.29|2.09|3.22|2.02|0
1684228800000|2023-05-16 09:20:00|3.23|2.03|3.18|1.98|3.23|2.03|3.16|1.96|0
1684229100000|2023-05-16 09:25:00|3.17|1.97|3.2|2|3.2|2|3.15|1.95|0
1684229400000|2023-05-16 09:30:00|3.21|2.01|3.25|2.05|3.25|2.05|3.21|2.01|0
1684229700000|2023-05-16 09:35:00|3.24|2.04|3.23|2.03|3.26|2.06|3.22|2.02|0
1684230000000|2023-05-16 09:40:00|3.22|2.02|3.22|2.02|3.24|2.04|3.22|2.02|0
1684230300000|2023-05-16 09:45:00|3.23|2.03|3.2|2|3.24|2.04|3.19|1.99|0
1684230600000|2023-05-16 09:50:00|3.19|1.99|3.27|2.07|3.28|2.08|3.19|1.99|0
1684230900000|2023-05-16 09:55:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1684231200000|2023-05-16 10:00:00|3.27|2.07|3.16|1.96|3.27|2.07|3.14|1.94|0
1684231500000|2023-05-16 10:05:00|3.17|1.97|3.19|1.99|3.19|1.99|3.14|1.94|0
1684231800000|2023-05-16 10:10:00|3.2|2|3.2|2|3.22|2.02|3.18|1.98|0
1684232100000|2023-05-16 10:15:00|3.21|2.01|3.22|2.02|3.23|2.03|3.2|2|0
1684232400000|2023-05-16 10:20:00|3.21|2.01|3.25|2.05|3.26|2.06|3.2|2|0
1684232700000|2023-05-16 10:25:00|3.26|2.06|3.27|2.07|3.29|2.09|3.25|2.05|0
1684233000000|2023-05-16 10:30:00|3.28|2.08|3.26|2.06|3.29|2.09|3.26|2.06|0
1684233300000|2023-05-16 10:35:00|3.27|2.07|3.27|2.07|3.27|2.07|3.25|2.05|0
1684233600000|2023-05-16 10:40:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1684233900000|2023-05-16 10:45:00|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1684234200000|2023-05-16 10:50:00|3.26|2.06|3.29|2.09|3.29|2.09|3.25|2.05|0
1684234500000|2023-05-16 10:55:00|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1684234800000|2023-05-16 11:00:00|3.3|2.1|3.32|2.12|3.33|2.13|3.29|2.09|0
1684235100000|2023-05-16 11:05:00|3.33|2.13|3.29|2.09|3.33|2.13|3.28|2.08|0
1684235400000|2023-05-16 11:10:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1684235700000|2023-05-16 11:15:00|3.27|2.07|3.23|2.03|3.28|2.08|3.22|2.02|0
1684236000000|2023-05-16 11:20:00|3.22|2.02|3.22|2.02|3.25|2.05|3.21|2.01|0
1684236300000|2023-05-16 11:25:00|3.21|2.01|3.25|2.05|3.25|2.05|3.21|2.01|0
1684236600000|2023-05-16 11:30:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1684236900000|2023-05-16 11:35:00|3.24|2.04|3.19|1.99|3.24|2.04|3.19|1.99|0
1684237200000|2023-05-16 11:40:00|3.2|2|3.22|2.02|3.24|2.04|3.2|2|0
1684237500000|2023-05-16 11:45:00|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1684237800000|2023-05-16 11:50:00|3.21|2.01|3.18|1.98|3.22|2.02|3.18|1.98|0
1684238100000|2023-05-16 11:55:00|3.19|1.99|3.19|1.99|3.2|2|3.18|1.98|0
1684238400000|2023-05-16 12:00:00|3.2|2|3.24|2.04|3.24|2.04|3.2|2|0
1684238700000|2023-05-16 12:05:00|3.23|2.03|3.18|1.98|3.23|2.03|3.17|1.97|0
1684239000000|2023-05-16 12:10:00|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1684239300000|2023-05-16 12:15:00|3.19|1.99|3.21|2.01|3.22|2.02|3.19|1.99|0
1684239600000|2023-05-16 12:20:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1684239900000|2023-05-16 12:25:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1684240200000|2023-05-16 12:30:00|3.31|2.11|3.31|2.11|3.31|2.11|3.07|1.87|0
1684240500000|2023-05-16 12:35:00|3.3|2.1|3.29|2.09|3.3|2.1|3.23|2.03|0
1684240800000|2023-05-16 12:40:00|3.28|2.08|3.3|2.1|3.31|2.11|3.24|2.04|0
1684241100000|2023-05-16 12:45:00|3.31|2.11|3.25|2.05|3.32|2.12|3.25|2.05|0
1684241400000|2023-05-16 12:50:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1684241700000|2023-05-16 12:55:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1684242000000|2023-05-16 13:00:00|3.23|2.03|3.24|2.04|3.26|2.06|3.22|2.02|0
1684242300000|2023-05-16 13:05:00|3.25|2.05|3.21|2.01|3.26|2.06|3.21|2.01|0
1684242600000|2023-05-16 13:10:00|3.22|2.02|3.24|2.04|3.26|2.06|3.19|1.99|0
1684242900000|2023-05-16 13:15:00|3.23|2.03|3.21|2.01|3.28|2.08|3.21|2.01|0
1684243200000|2023-05-16 13:20:00|3.22|2.02|3.19|1.99|3.23|2.03|3.18|1.98|0
1684243500000|2023-05-16 13:25:00|3.2|2|3.23|2.03|3.26|2.06|3.18|1.98|0
1684243800000|2023-05-16 13:30:00|3.24|2.04|3.28|2.08|3.34|2.14|3.19|1.99|0
1684244100000|2023-05-16 13:35:00|3.29|2.09|3.19|1.99|3.32|2.12|3.18|1.98|0
1684244400000|2023-05-16 13:40:00|3.2|2|3.45|2.25|3.48|2.28|3.2|2|0
1684244700000|2023-05-16 13:45:00|3.47|2.27|3.36|2.16|3.49|2.29|3.33|2.13|0
1684245000000|2023-05-16 13:50:00|3.38|2.18|3.16|1.96|3.38|2.18|3.1|1.9|0
1684245300000|2023-05-16 13:55:00|3.15|1.95|3.17|1.97|3.18|1.98|3.11|1.91|0
1684245600000|2023-05-16 14:00:00|3.18|1.98|3.18|1.98|3.2|2|3.11|1.91|0
1684245900000|2023-05-16 14:05:00|3.19|1.99|3.11|1.91|3.29|2.09|3.11|1.91|0
1684246200000|2023-05-16 14:10:00|3.12|1.92|3.3|2.1|3.31|2.11|2.96|1.76|0
1684246500000|2023-05-16 14:15:00|3.28|2.08|3.41|2.21|3.42|2.22|3.27|2.07|0
1684246800000|2023-05-16 14:20:00|3.42|2.22|3.23|2.03|3.44|2.24|3.2|2|0
1684247100000|2023-05-16 14:25:00|3.24|2.04|3.41|2.21|3.41|2.21|3.21|2.01|0
1684247400000|2023-05-16 14:30:00|3.42|2.22|3.31|2.11|3.48|2.28|3.28|2.08|0
1684247700000|2023-05-16 14:35:00|3.3|2.1|3.23|2.03|3.3|2.1|3.21|2.01|0
1684248000000|2023-05-16 14:40:00|3.22|2.02|3.3|2.1|3.32|2.12|3.19|1.99|0
1684248300000|2023-05-16 14:45:00|3.29|2.09|3.32|2.12|3.36|2.16|3.27|2.07|0
1684248600000|2023-05-16 14:50:00|3.33|2.13|3.29|2.09|3.34|2.14|3.25|2.05|0
1684248900000|2023-05-16 14:55:00|3.3|2.1|3.31|2.11|3.42|2.22|3.28|2.08|0
1684249200000|2023-05-16 15:00:00|3.33|2.13|3.32|2.12|3.33|2.13|3.28|2.08|0
1684249500000|2023-05-16 15:05:00|3.33|2.13|3.31|2.11|3.37|2.17|3.28|2.08|0
1684249800000|2023-05-16 15:10:00|3.3|2.1|3.3|2.1|3.38|2.18|3.28|2.08|0
1684250100000|2023-05-16 15:15:00|3.29|2.09|3.31|2.11|3.32|2.12|3.24|2.04|0
1684250400000|2023-05-16 15:20:00|3.3|2.1|3.33|2.13|3.34|2.14|3.28|2.08|0
1684250700000|2023-05-16 15:25:00|3.34|2.14|3.42|2.22|3.42|2.22|3.32|2.12|0
1684251000000|2023-05-16 15:30:00|3.43|2.23|3.32|2.12|3.44|2.24|3.31|2.11|0
1684251300000|2023-05-16 15:35:00|3.33|2.13|3.22|2.02|3.34|2.14|3.19|1.99|0
1684251600000|2023-05-16 15:40:00|3.23|2.03|3.28|2.08|3.29|2.09|3.19|1.99|0
1684251900000|2023-05-16 15:45:00|3.27|2.07|3.37|2.17|3.37|2.17|3.26|2.06|0
1684252200000|2023-05-16 15:50:00|3.38|2.18|3.42|2.22|3.46|2.26|3.35|2.15|0
1684252500000|2023-05-16 15:55:00|3.41|2.21|3.42|2.22|3.42|2.22|3.37|2.17|0
1684252800000|2023-05-16 16:00:00|3.44|2.24|3.4|2.2|3.44|2.24|3.37|2.17|0
1684253100000|2023-05-16 16:05:00|3.39|2.19|3.43|2.23|3.45|2.25|3.39|2.19|0
1684253400000|2023-05-16 16:10:00|3.44|2.24|3.43|2.23|3.45|2.25|3.39|2.19|0
1684253700000|2023-05-16 16:15:00|3.44|2.24|3.37|2.17|3.46|2.26|3.37|2.17|0
1684254000000|2023-05-16 16:20:00|3.38|2.18|3.37|2.17|3.4|2.2|3.33|2.13|0
1684254300000|2023-05-16 16:25:00|3.38|2.18|3.41|2.21|3.41|2.21|3.35|2.15|0
1684254600000|2023-05-16 16:30:00|3.42|2.22|3.31|2.11|3.43|2.23|3.29|2.09|0
1684254900000|2023-05-16 16:35:00|3.32|2.12|3.37|2.17|3.37|2.17|3.29|2.09|0
1684255200000|2023-05-16 16:40:00|3.41|2.21|3.4|2.2|3.44|2.24|3.35|2.15|0
1684255500000|2023-05-16 16:45:00|3.39|2.19|3.32|2.12|3.41|2.21|3.26|2.06|0
1684255800000|2023-05-16 16:50:00|3.31|2.11|3.35|2.15|3.36|2.16|3.3|2.1|0
1684256100000|2023-05-16 16:55:00|3.36|2.16|3.37|2.17|3.4|2.2|3.34|2.14|0
1684256400000|2023-05-16 17:00:00|3.38|2.18|3.35|2.15|3.4|2.2|3.35|2.15|0
1684256700000|2023-05-16 17:05:00|3.34|2.14|3.38|2.18|3.4|2.2|3.32|2.12|0
1684257000000|2023-05-16 17:10:00|3.37|2.17|3.36|2.16|3.39|2.19|3.34|2.14|0
1684257300000|2023-05-16 17:15:00|3.35|2.15|3.31|2.11|3.38|2.18|3.3|2.1|0
1684257600000|2023-05-16 17:20:00|3.32|2.12|3.3|2.1|3.34|2.14|3.28|2.08|0
1684257900000|2023-05-16 17:25:00|3.29|2.09|3.24|2.04|3.31|2.11|3.22|2.02|0
1684258200000|2023-05-16 17:30:00|3.26|2.06|3.28|2.08|3.28|2.08|3.22|2.02|0
1684258500000|2023-05-16 17:35:00|3.29|2.09|3.23|2.03|3.29|2.09|3.22|2.02|0
1684258800000|2023-05-16 17:40:00|3.22|2.02|3.21|2.01|3.24|2.04|3.19|1.99|0
1684259100000|2023-05-16 17:45:00|3.2|2|3.28|2.08|3.29|2.09|3.19|1.99|0
1684259400000|2023-05-16 17:50:00|3.29|2.09|3.29|2.09|3.31|2.11|3.27|2.07|0
1684259700000|2023-05-16 17:55:00|3.28|2.08|3.32|2.12|3.34|2.14|3.28|2.08|0
1684260000000|2023-05-16 18:00:00|3.33|2.13|3.21|2.01|3.35|2.15|3.2|2|0
1684260300000|2023-05-16 18:05:00|3.2|2|3.2|2|3.23|2.03|3.14|1.94|0
1684260600000|2023-05-16 18:10:00|3.18|1.98|3.19|1.99|3.22|2.02|3.16|1.96|0
1684260900000|2023-05-16 18:15:00|3.18|1.98|3.21|2.01|3.21|2.01|3.16|1.96|0
1684261200000|2023-05-16 18:20:00|3.22|2.02|3.16|1.96|3.23|2.03|3.16|1.96|0
1684261500000|2023-05-16 18:25:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1684261800000|2023-05-16 18:30:00|3.16|1.96|3.17|1.97|3.18|1.98|3.1|1.9|0
1684262100000|2023-05-16 18:35:00|3.16|1.96|3.19|1.99|3.19|1.99|3.13|1.93|0
1684262400000|2023-05-16 18:40:00|3.2|2|3.23|2.03|3.24|2.04|3.19|1.99|0
1684262700000|2023-05-16 18:45:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1684263000000|2023-05-16 18:50:00|3.26|2.06|3.3|2.1|3.3|2.1|3.26|2.06|0
1684263300000|2023-05-16 18:55:00|3.31|2.11|3.27|2.07|3.31|2.11|3.25|2.05|0
1684263600000|2023-05-16 19:00:00|3.28|2.08|3.29|2.09|3.32|2.12|3.25|2.05|0
1684263900000|2023-05-16 19:05:00|3.3|2.1|3.24|2.04|3.3|2.1|3.24|2.04|0
1684264200000|2023-05-16 19:10:00|3.25|2.05|3.26|2.06|3.31|2.11|3.23|2.03|0
1684264500000|2023-05-16 19:15:00|3.25|2.05|3.22|2.02|3.27|2.07|3.22|2.02|0
1684264800000|2023-05-16 19:20:00|3.21|2.01|3.27|2.07|3.27|2.07|3.19|1.99|0
1684265100000|2023-05-16 19:25:00|3.28|2.08|3.28|2.08|3.31|2.11|3.26|2.06|0
1684265400000|2023-05-16 19:30:00|3.27|2.07|3.24|2.04|3.3|2.1|3.24|2.04|0
1684265700000|2023-05-16 19:35:00|3.23|2.03|3.22|2.02|3.24|2.04|3.2|2|0
1684266000000|2023-05-16 19:40:00|3.21|2.01|3.19|1.99|3.22|2.02|3.17|1.97|0
1684266300000|2023-05-16 19:45:00|3.17|1.97|3.11|1.91|3.18|1.98|3.1|1.9|0
1684266600000|2023-05-16 19:50:00|3.1|1.9|2.96|1.76|3.1|1.9|2.93|1.73|0
1684266900000|2023-05-16 19:55:00|2.95|1.75|2.92|1.72|2.99|1.79|2.92|1.72|0
1684267200000|2023-05-16 20:00:00|2.94|1.74|2.91|1.71|2.94|1.74|2.85|1.65|0
1684267500000|2023-05-16 20:05:00|2.9|1.7|3|1.8|3.01|1.81|2.9|1.7|0
1684267800000|2023-05-16 20:10:00|3.01|1.81|3.02|1.82|3.03|1.83|2.99|1.79|0
1684268100000|2023-05-16 20:15:00|3.21|1.61|3.19|1.59|3.21|1.61|3.14|1.54|0
1684268400000|2023-05-16 20:20:00|3.2|1.6|3.22|1.62|3.22|1.62|3.18|1.58|0
1684268700000|2023-05-16 20:25:00|3.21|1.61|3.26|1.66|3.28|1.68|3.19|1.59|0
1684269000000|2023-05-16 20:30:00|3.27|1.67|3.29|1.69|3.31|1.71|3.26|1.66|0
1684269300000|2023-05-16 20:35:00|3.3|1.7|3.29|1.69|3.31|1.71|3.29|1.69|0
1684269600000|2023-05-16 20:40:00|3.28|1.68|3.32|1.72|3.32|1.72|3.27|1.67|0
1684269900000|2023-05-16 20:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.29|1.69|0
1684270200000|2023-05-16 20:50:00|3.3|1.7|3.24|1.64|3.3|1.7|3.24|1.64|0
1684270500000|2023-05-16 20:55:00|3.25|1.65|3.23|1.63|3.26|1.66|3.22|1.62|0
1684270800000|2023-05-16 21:00:00|3.22|1.62|3.24|1.64|3.24|1.64|3.22|1.62|0
1684271100000|2023-05-16 21:05:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1684271400000|2023-05-16 21:10:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1684272000000|2023-05-16 21:20:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1684272300000|2023-05-16 21:25:00|3.22|1.62|3.24|1.64|3.24|1.64|3.22|1.62|0
1684272600000|2023-05-16 21:30:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1684272900000|2023-05-16 21:35:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1684273200000|2023-05-16 21:40:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1684273500000|2023-05-16 21:45:00|3.21|1.61|3.21|1.61|3.22|1.62|3.2|1.6|0
1684273800000|2023-05-16 21:50:00|3.2|1.6|3.17|1.57|3.21|1.61|3.17|1.57|0
1684274100000|2023-05-16 21:55:00|3.16|1.56|3.18|1.58|3.18|1.58|3.16|1.56|0
1684274400000|2023-05-16 22:00:00|3.17|1.57|3.22|1.62|3.23|1.63|3.17|1.57|0
1684274700000|2023-05-16 22:05:00|3.23|1.63|3.24|1.64|3.25|1.65|3.22|1.62|0
1684275000000|2023-05-16 22:10:00|3.23|1.63|3.24|1.64|3.24|1.64|3.23|1.63|0
1684275300000|2023-05-16 22:15:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1684275600000|2023-05-16 22:20:00|3.25|1.65|3.19|1.59|3.25|1.65|3.18|1.58|0
1684275900000|2023-05-16 22:25:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1684276200000|2023-05-16 22:30:00|3.16|1.56|3.17|1.57|3.18|1.58|3.14|1.54|0
1684276500000|2023-05-16 22:35:00|3.18|1.58|3.16|1.56|3.18|1.58|3.14|1.54|0
1684276800000|2023-05-16 22:40:00|3.17|1.57|3.13|1.53|3.17|1.57|3.13|1.53|0
1684277100000|2023-05-16 22:45:00|3.14|1.54|3.16|1.56|3.17|1.57|3.14|1.54|0
1684277400000|2023-05-16 22:50:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1684277700000|2023-05-16 22:55:00|3.17|1.57|3.21|1.61|3.21|1.61|3.17|1.57|0
1684278000000|2023-05-16 23:00:00|3.2|1.6|3.2|1.6|3.22|1.62|3.2|1.6|0
1684278300000|2023-05-16 23:05:00|3.19|1.59|3.2|1.6|3.21|1.61|3.19|1.59|0
1684278600000|2023-05-16 23:10:00|3.21|1.61|3.23|1.63|3.23|1.63|3.21|1.61|0
1684278900000|2023-05-16 23:15:00|3.22|1.62|3.23|1.63|3.23|1.63|3.21|1.61|0
1684279200000|2023-05-16 23:20:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1684279500000|2023-05-16 23:25:00|3.23|1.63|3.26|1.66|3.26|1.66|3.23|1.63|0
1684279800000|2023-05-16 23:30:00|3.25|1.65|3.26|1.66|3.26|1.66|3.24|1.64|0
1684280100000|2023-05-16 23:35:00|3.25|1.65|3.26|1.66|3.26|1.66|3.25|1.65|0
1684280400000|2023-05-16 23:40:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1684280700000|2023-05-16 23:45:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1684281000000|2023-05-16 23:50:00|3.23|1.63|3.24|1.64|3.24|1.64|3.21|1.61|0
1684281300000|2023-05-16 23:55:00|3.23|1.63|3.25|1.65|3.25|1.65|3.23|1.63|0
1684281600000|2023-05-17 00:00:00|3.27|1.67|3.24|1.64|3.28|1.68|3.24|1.64|0
1684281900000|2023-05-17 00:05:00|3.23|1.63|3.24|1.64|3.26|1.66|3.22|1.62|0
1684282200000|2023-05-17 00:10:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1684282500000|2023-05-17 00:15:00|3.23|1.63|3.23|1.63|3.23|1.63|3.2|1.6|0
1684282800000|2023-05-17 00:20:00|3.24|1.64|3.23|1.63|3.24|1.64|3.22|1.62|0
1684283100000|2023-05-17 00:25:00|3.24|1.64|3.24|1.64|3.25|1.65|3.22|1.62|0
1684283400000|2023-05-17 00:30:00|3.25|1.65|3.24|1.64|3.25|1.65|3.23|1.63|0
1684283700000|2023-05-17 00:35:00|3.25|1.65|3.25|1.65|3.26|1.66|3.24|1.64|0
1684284000000|2023-05-17 00:40:00|3.24|1.64|3.24|1.64|3.24|1.64|3.22|1.62|0
1684284300000|2023-05-17 00:45:00|3.23|1.63|3.22|1.62|3.23|1.63|3.21|1.61|0
1684284600000|2023-05-17 00:50:00|3.23|1.63|3.25|1.65|3.25|1.65|3.23|1.63|0
1684284900000|2023-05-17 00:55:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1684285200000|2023-05-17 01:00:00|3.26|1.66|3.25|1.65|3.26|1.66|3.25|1.65|0
1684285500000|2023-05-17 01:05:00|3.26|1.66|3.29|1.69|3.29|1.69|3.26|1.66|0
1684285800000|2023-05-17 01:10:00|3.3|1.7|3.29|1.69|3.3|1.7|3.28|1.68|0
1684286100000|2023-05-17 01:15:00|3.3|1.7|3.29|1.69|3.31|1.71|3.29|1.69|0
1684286700000|2023-05-17 01:25:00|3.3|1.7|3.31|1.71|3.32|1.72|3.29|1.69|0
1684287000000|2023-05-17 01:30:00|3.3|1.7|3.26|1.66|3.31|1.71|3.26|1.66|0
1684287300000|2023-05-17 01:35:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1684287600000|2023-05-17 01:40:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1684287900000|2023-05-17 01:45:00|3.28|1.68|3.3|1.7|3.3|1.7|3.27|1.67|0
1684288200000|2023-05-17 01:50:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1684288500000|2023-05-17 01:55:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1684288800000|2023-05-17 02:00:00|3.29|1.69|3.3|1.7|3.31|1.71|3.29|1.69|0
1684289100000|2023-05-17 02:05:00|3.29|1.69|3.32|1.72|3.32|1.72|3.29|1.69|0
1684289400000|2023-05-17 02:10:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1684289700000|2023-05-17 02:15:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1684290000000|2023-05-17 02:20:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1684290300000|2023-05-17 02:25:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1684290600000|2023-05-17 02:30:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1684290900000|2023-05-17 02:35:00|3.33|1.73|3.31|1.71|3.33|1.73|3.31|1.71|0
1684291500000|2023-05-17 02:45:00|3.32|1.72|3.33|1.73|3.34|1.74|3.32|1.72|0
1684291800000|2023-05-17 02:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.33|1.73|0
1684292100000|2023-05-17 02:55:00|3.35|1.75|3.36|1.76|3.36|1.76|3.34|1.74|0
1684292400000|2023-05-17 03:00:00|3.35|1.75|3.33|1.73|3.35|1.75|3.33|1.73|0
1684293000000|2023-05-17 03:10:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1684293300000|2023-05-17 03:15:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1684293600000|2023-05-17 03:20:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1684293900000|2023-05-17 03:25:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1684294200000|2023-05-17 03:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1684294500000|2023-05-17 03:35:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1684294800000|2023-05-17 03:40:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1684295100000|2023-05-17 03:45:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1684295400000|2023-05-17 03:50:00|3.29|1.69|3.27|1.67|3.3|1.7|3.27|1.67|0
1684295700000|2023-05-17 03:55:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1684296000000|2023-05-17 04:00:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1684296300000|2023-05-17 04:05:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1684296600000|2023-05-17 04:10:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1684296900000|2023-05-17 04:15:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1684297200000|2023-05-17 04:20:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1684297800000|2023-05-17 04:30:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1684298100000|2023-05-17 04:35:00|3.29|1.69|3.29|1.69|3.3|1.7|3.28|1.68|0
1684298400000|2023-05-17 04:40:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1684298700000|2023-05-17 04:45:00|3.31|1.71|3.3|1.7|3.31|1.71|3.29|1.69|0
1684299000000|2023-05-17 04:50:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1684299300000|2023-05-17 04:55:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1684299600000|2023-05-17 05:00:00|3.28|1.68|3.32|1.72|3.32|1.72|3.28|1.68|0
1684299900000|2023-05-17 05:05:00|3.33|1.73|3.33|1.73|3.33|1.73|3.31|1.71|0
1684300200000|2023-05-17 05:10:00|3.32|1.72|3.3|1.7|3.32|1.72|3.3|1.7|0
1684300500000|2023-05-17 05:15:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1684300800000|2023-05-17 05:20:00|3.29|1.69|3.27|1.67|3.29|1.69|3.26|1.66|0
1684301100000|2023-05-17 05:25:00|3.28|1.68|3.24|1.64|3.28|1.68|3.23|1.63|0
1684301400000|2023-05-17 05:30:00|3.23|1.63|3.2|1.6|3.23|1.63|3.19|1.59|0
1684301700000|2023-05-17 05:35:00|3.19|1.59|3.2|1.6|3.21|1.61|3.19|1.59|0
1684302000000|2023-05-17 05:40:00|3.21|1.61|3.23|1.63|3.24|1.64|3.21|1.61|0
1684302300000|2023-05-17 05:45:00|3.22|1.62|3.23|1.63|3.23|1.63|3.21|1.61|0
1684302600000|2023-05-17 05:50:00|3.24|1.64|3.25|1.65|3.26|1.66|3.23|1.63|0
1684302900000|2023-05-17 05:55:00|3.26|1.66|3.24|1.64|3.26|1.66|3.23|1.63|0
1684303200000|2023-05-17 06:00:00|3.23|1.63|3.2|1.6|3.23|1.63|3.2|1.6|0
1684303500000|2023-05-17 06:05:00|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1684303800000|2023-05-17 06:10:00|2.96|1.76|2.99|1.79|3|1.8|2.95|1.75|0
1684304100000|2023-05-17 06:15:00|3|1.8|2.99|1.79|3|1.8|2.98|1.78|0
1684304400000|2023-05-17 06:20:00|2.98|1.78|2.95|1.75|2.99|1.79|2.95|1.75|0
1684304700000|2023-05-17 06:25:00|2.96|1.76|2.98|1.78|2.99|1.79|2.95|1.75|0
1684305000000|2023-05-17 06:30:00|2.97|1.77|3|1.8|3.01|1.81|2.97|1.77|0
1684305300000|2023-05-17 06:35:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1684305600000|2023-05-17 06:40:00|3|1.8|3|1.8|3.01|1.81|2.98|1.78|0
1684305900000|2023-05-17 06:45:00|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1684306200000|2023-05-17 06:50:00|3.01|1.81|2.99|1.79|3.02|1.82|2.99|1.79|0
1684306500000|2023-05-17 06:55:00|2.98|1.78|2.96|1.76|2.99|1.79|2.95|1.75|0
1684306800000|2023-05-17 07:00:00|2.97|1.77|3.01|1.81|3.03|1.83|2.96|1.76|0
1684307100000|2023-05-17 07:05:00|2.99|1.79|3.07|1.87|3.07|1.87|2.96|1.76|0
1684307400000|2023-05-17 07:10:00|3.08|1.88|3.05|1.85|3.1|1.9|3.05|1.85|0
1684307700000|2023-05-17 07:15:00|3.06|1.86|3.04|1.84|3.08|1.88|3.03|1.83|0
1684308000000|2023-05-17 07:20:00|3.05|1.85|2.97|1.77|3.07|1.87|2.97|1.77|0
1684308300000|2023-05-17 07:25:00|2.96|1.76|2.93|1.73|2.97|1.77|2.91|1.71|0
1684308600000|2023-05-17 07:30:00|2.92|1.72|2.9|1.7|2.93|1.73|2.87|1.67|0
1684308900000|2023-05-17 07:35:00|2.92|1.72|2.97|1.77|2.97|1.77|2.9|1.7|0
1684309200000|2023-05-17 07:40:00|2.96|1.76|2.98|1.78|2.98|1.78|2.94|1.74|0
1684309500000|2023-05-17 07:45:00|2.97|1.77|3.03|1.83|3.03|1.83|2.96|1.76|0
1684309800000|2023-05-17 07:50:00|3.02|1.82|3.01|1.81|3.03|1.83|3|1.8|0
1684310100000|2023-05-17 07:55:00|3|1.8|3|1.8|3.01|1.81|2.98|1.78|0
1684310400000|2023-05-17 08:00:00|3.01|1.81|3.02|1.82|3.02|1.82|2.98|1.78|0
1684310700000|2023-05-17 08:05:00|3.03|1.83|3.08|1.88|3.12|1.92|3.01|1.81|0
1684311000000|2023-05-17 08:10:00|3.09|1.89|3.09|1.89|3.1|1.9|3.05|1.85|0
1684311300000|2023-05-17 08:15:00|3.1|1.9|3.12|1.92|3.12|1.92|3.07|1.87|0
1684311600000|2023-05-17 08:20:00|3.13|1.93|3.14|1.94|3.16|1.96|3.12|1.92|0
1684311900000|2023-05-17 08:25:00|3.13|1.93|3.12|1.92|3.16|1.96|3.12|1.92|0
1684312200000|2023-05-17 08:30:00|3.13|1.93|3.14|1.94|3.16|1.96|3.13|1.93|0
1684312500000|2023-05-17 08:35:00|3.15|1.95|3.14|1.94|3.17|1.97|3.13|1.93|0
1684312800000|2023-05-17 08:40:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1684313100000|2023-05-17 08:45:00|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1684313400000|2023-05-17 08:50:00|3.14|1.94|3.1|1.9|3.16|1.96|3.1|1.9|0
1684313700000|2023-05-17 08:55:00|3.09|1.89|3.13|1.93|3.14|1.94|3.09|1.89|0
1684314000000|2023-05-17 09:00:00|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1684314300000|2023-05-17 09:05:00|3.12|1.92|3.1|1.9|3.14|1.94|3.1|1.9|0
1684314600000|2023-05-17 09:10:00|3.09|1.89|3.08|1.88|3.12|1.92|3.07|1.87|0
1684314900000|2023-05-17 09:15:00|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1684315200000|2023-05-17 09:20:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1684315500000|2023-05-17 09:25:00|3.12|1.92|3.13|1.93|3.14|1.94|3.11|1.91|0
1684315800000|2023-05-17 09:30:00|3.12|1.92|3.11|1.91|3.12|1.92|3.1|1.9|0
1684316100000|2023-05-17 09:35:00|3.1|1.9|3.11|1.91|3.11|1.91|3.09|1.89|0
1684316400000|2023-05-17 09:40:00|3.12|1.92|3.1|1.9|3.13|1.93|3.1|1.9|0
1684316700000|2023-05-17 09:45:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1684317000000|2023-05-17 09:50:00|3.12|1.92|3.16|1.96|3.17|1.97|3.11|1.91|0
1684317300000|2023-05-17 09:55:00|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1684317600000|2023-05-17 10:00:00|3.21|2.01|3.18|1.98|3.21|2.01|3.16|1.96|0
1684317900000|2023-05-17 10:05:00|3.19|1.99|3.18|1.98|3.2|2|3.18|1.98|0
1684318200000|2023-05-17 10:10:00|3.17|1.97|3.18|1.98|3.19|1.99|3.17|1.97|0
1684318500000|2023-05-17 10:15:00|3.19|1.99|3.17|1.97|3.2|2|3.16|1.96|0
1684318800000|2023-05-17 10:20:00|3.16|1.96|3.15|1.95|3.17|1.97|3.13|1.93|0
1684319100000|2023-05-17 10:25:00|3.16|1.96|3.18|1.98|3.19|1.99|3.15|1.95|0
1684319400000|2023-05-17 10:30:00|3.2|2|3.14|1.94|3.2|2|3.12|1.92|0
1684319700000|2023-05-17 10:35:00|3.13|1.93|3.09|1.89|3.14|1.94|3.08|1.88|0
1684320000000|2023-05-17 10:40:00|3.08|1.88|3.14|1.94|3.14|1.94|3.08|1.88|0
1684320300000|2023-05-17 10:45:00|3.15|1.95|3.15|1.95|3.16|1.96|3.13|1.93|0
1684320600000|2023-05-17 10:50:00|3.16|1.96|3.17|1.97|3.17|1.97|3.12|1.92|0
1684320900000|2023-05-17 10:55:00|3.18|1.98|3.2|2|3.21|2.01|3.18|1.98|0
1684321200000|2023-05-17 11:00:00|3.21|2.01|3.21|2.01|3.25|2.05|3.21|2.01|0
1684321500000|2023-05-17 11:05:00|3.22|2.02|3.09|1.89|3.26|2.06|3.09|1.89|0
1684321800000|2023-05-17 11:10:00|3.11|1.91|3.12|1.92|3.14|1.94|3.1|1.9|0
1684322100000|2023-05-17 11:15:00|3.13|1.93|3.07|1.87|3.13|1.93|3.07|1.87|0
1684322400000|2023-05-17 11:20:00|3.08|1.88|3.09|1.89|3.09|1.89|3.07|1.87|0
1684322700000|2023-05-17 11:25:00|3.1|1.9|3.09|1.89|3.1|1.9|3.08|1.88|0
1684323000000|2023-05-17 11:30:00|3.1|1.9|3.1|1.9|3.12|1.92|3.09|1.89|0
1684323300000|2023-05-17 11:35:00|3.09|1.89|3.07|1.87|3.11|1.91|3.06|1.86|0
1684323600000|2023-05-17 11:40:00|3.06|1.86|3.05|1.85|3.07|1.87|3.05|1.85|0
1684323900000|2023-05-17 11:45:00|3.06|1.86|3.05|1.85|3.07|1.87|3.04|1.84|0
1684324200000|2023-05-17 11:50:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1684324500000|2023-05-17 11:55:00|3.05|1.85|3.09|1.89|3.09|1.89|3.05|1.85|0
1684324800000|2023-05-17 12:00:00|3.08|1.88|3.08|1.88|3.12|1.92|3.07|1.87|0
1684325100000|2023-05-17 12:05:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1684325400000|2023-05-17 12:10:00|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1684325700000|2023-05-17 12:15:00|3.06|1.86|3.03|1.83|3.07|1.87|3.02|1.82|0
1684326000000|2023-05-17 12:20:00|3.02|1.82|3.03|1.83|3.06|1.86|3.02|1.82|0
1684326300000|2023-05-17 12:25:00|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1684326600000|2023-05-17 12:30:00|3.02|1.82|3.02|1.82|3.03|1.83|2.97|1.77|0
1684326900000|2023-05-17 12:35:00|3.03|1.83|3.01|1.81|3.03|1.83|2.99|1.79|0
1684327200000|2023-05-17 12:40:00|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1684327500000|2023-05-17 12:45:00|3.06|1.86|3.09|1.89|3.1|1.9|3.05|1.85|0
1684327800000|2023-05-17 12:50:00|3.08|1.88|3.11|1.91|3.12|1.92|3.07|1.87|0
1684328100000|2023-05-17 12:55:00|3.12|1.92|3.18|1.98|3.18|1.98|3.11|1.91|0
1684328400000|2023-05-17 13:00:00|3.17|1.97|3.14|1.94|3.18|1.98|3.13|1.93|0
1684328700000|2023-05-17 13:05:00|3.15|1.95|3.14|1.94|3.16|1.96|3.12|1.92|0
1684329000000|2023-05-17 13:10:00|3.13|1.93|3.17|1.97|3.19|1.99|3.13|1.93|0
1684329300000|2023-05-17 13:15:00|3.18|1.98|3.14|1.94|3.18|1.98|3.14|1.94|0
1684329600000|2023-05-17 13:20:00|3.15|1.95|3.2|2|3.2|2|3.14|1.94|0
1684329900000|2023-05-17 13:25:00|3.19|1.99|3.23|2.03|3.25|2.05|3.19|1.99|0
1684330200000|2023-05-17 13:30:00|3.21|2.01|2.88|1.68|3.23|2.03|2.86|1.66|0
1684330500000|2023-05-17 13:35:00|2.89|1.69|2.85|1.65|2.91|1.71|2.85|1.65|0
1684330800000|2023-05-17 13:40:00|2.84|1.64|2.83|1.63|2.85|1.65|2.78|1.58|0
1684331100000|2023-05-17 13:45:00|2.84|1.64|2.7|1.5|2.84|1.64|2.7|1.5|0
1684331400000|2023-05-17 13:50:00|2.71|1.51|2.62|1.42|2.72|1.52|2.59|1.39|0
1684331700000|2023-05-17 13:55:00|2.61|1.41|2.56|1.36|2.66|1.46|2.54|1.34|0
1684332000000|2023-05-17 14:00:00|2.57|1.37|2.59|1.39|2.63|1.43|2.54|1.34|0
1684332300000|2023-05-17 14:05:00|2.6|1.4|2.66|1.46|2.72|1.52|2.6|1.4|0
1684332600000|2023-05-17 14:10:00|2.67|1.47|2.68|1.48|2.69|1.49|2.62|1.42|0
1684332900000|2023-05-17 14:15:00|2.67|1.47|2.95|1.75|3|1.8|2.67|1.47|0
1684333200000|2023-05-17 14:20:00|2.94|1.74|3|1.8|3.01|1.81|2.94|1.74|0
1684333500000|2023-05-17 14:25:00|3.01|1.81|3.07|1.87|3.08|1.88|3|1.8|0
1684333800000|2023-05-17 14:30:00|3.09|1.89|3.09|1.89|3.11|1.91|3.05|1.85|0
1684334100000|2023-05-17 14:35:00|3.1|1.9|3.06|1.86|3.11|1.91|3.05|1.85|0
1684334400000|2023-05-17 14:40:00|3.05|1.85|3.09|1.89|3.09|1.89|3.04|1.84|0
1684334700000|2023-05-17 14:45:00|3.1|1.9|3.04|1.84|3.1|1.9|3.04|1.84|0
1684335000000|2023-05-17 14:50:00|3.05|1.85|3.04|1.84|3.07|1.87|3.03|1.83|0
1684335300000|2023-05-17 14:55:00|3.03|1.83|3.11|1.91|3.12|1.92|3.02|1.82|0
1684335600000|2023-05-17 15:00:00|3.12|1.92|3.15|1.95|3.15|1.95|3.11|1.91|0
1684335900000|2023-05-17 15:05:00|3.14|1.94|3.1|1.9|3.14|1.94|3.07|1.87|0
1684336200000|2023-05-17 15:10:00|3.09|1.89|3.12|1.92|3.12|1.92|3.08|1.88|0
1684336500000|2023-05-17 15:15:00|3.13|1.93|3.17|1.97|3.35|2.15|3.09|1.89|0
1684336800000|2023-05-17 15:20:00|3.19|1.99|2.75|1.55|3.19|1.99|2.66|1.46|0
1684337100000|2023-05-17 15:25:00|2.74|1.54|2.87|1.67|2.87|1.67|2.71|1.51|0
1684337400000|2023-05-17 15:30:00|2.86|1.66|2.84|1.64|2.9|1.7|2.83|1.63|0
1684337700000|2023-05-17 15:35:00|2.85|1.65|2.9|1.7|2.9|1.7|2.83|1.63|0
1684338000000|2023-05-17 15:40:00|2.89|1.69|2.97|1.77|2.98|1.78|2.89|1.69|0
1684338300000|2023-05-17 15:45:00|2.96|1.76|2.94|1.74|3.02|1.82|2.94|1.74|0
1684338600000|2023-05-17 15:50:00|2.95|1.75|2.94|1.74|2.99|1.79|2.93|1.73|0
1684338900000|2023-05-17 15:55:00|2.95|1.75|2.97|1.77|2.98|1.78|2.94|1.74|0
1684339200000|2023-05-17 16:00:00|2.98|1.78|2.96|1.76|3|1.8|2.94|1.74|0
1684339500000|2023-05-17 16:05:00|2.97|1.77|2.97|1.77|3|1.8|2.96|1.76|0
1684339800000|2023-05-17 16:10:00|2.98|1.78|2.97|1.77|3|1.8|2.95|1.75|0
1684340100000|2023-05-17 16:15:00|2.96|1.76|2.95|1.75|2.98|1.78|2.94|1.74|0
1684340400000|2023-05-17 16:20:00|2.96|1.76|2.98|1.78|3|1.8|2.94|1.74|0
1684340700000|2023-05-17 16:25:00|2.97|1.77|3.05|1.85|3.05|1.85|2.97|1.77|0
1684341000000|2023-05-17 16:30:00|3.06|1.86|3.1|1.9|3.13|1.93|3.05|1.85|0
1684341300000|2023-05-17 16:35:00|3.11|1.91|3.4|2.2|3.41|2.21|3.11|1.91|0
1684341600000|2023-05-17 16:40:00|3.41|2.21|3.47|2.27|3.47|2.27|3.18|1.98|0
1684341900000|2023-05-17 16:45:00|3.48|2.28|3.58|2.38|3.59|2.39|3.45|2.25|0
1684342200000|2023-05-17 16:50:00|3.57|2.37|3.73|2.53|3.74|2.54|3.52|2.32|0
1684342500000|2023-05-17 16:55:00|3.74|2.54|3.73|2.53|3.79|2.59|3.66|2.46|0
1684342800000|2023-05-17 17:00:00|3.75|2.55|3.84|2.64|3.86|2.66|3.74|2.54|0
1684343100000|2023-05-17 17:05:00|3.86|2.66|3.91|2.71|3.98|2.78|3.86|2.66|0
1684343400000|2023-05-17 17:10:00|3.9|2.7|3.86|2.66|3.91|2.71|3.84|2.64|0
1684343700000|2023-05-17 17:15:00|3.85|2.65|3.82|2.62|3.86|2.66|3.78|2.58|0
1684344000000|2023-05-17 17:20:00|3.83|2.63|3.94|2.74|3.96|2.76|3.83|2.63|0
1684344300000|2023-05-17 17:25:00|3.95|2.75|3.96|2.76|3.98|2.78|3.92|2.72|0
1684344600000|2023-05-17 17:30:00|3.98|2.78|4.05|2.85|4.05|2.85|3.98|2.78|0
1684344900000|2023-05-17 17:35:00|4.07|2.87|4|2.8|4.08|2.88|3.95|2.75|0
1684345200000|2023-05-17 17:40:00|3.99|2.79|4.06|2.86|4.09|2.89|3.98|2.78|0
1684345500000|2023-05-17 17:45:00|4.07|2.87|4.14|2.94|4.18|2.98|4.06|2.86|0
1684345800000|2023-05-17 17:50:00|4.15|2.95|4.11|2.91|4.19|2.99|4.09|2.89|0
1684346100000|2023-05-17 17:55:00|4.1|2.9|4.15|2.95|4.17|2.97|4.07|2.87|0
1684346400000|2023-05-17 18:00:00|4.16|2.96|4.04|2.84|4.18|2.98|4.04|2.84|0
1684346700000|2023-05-17 18:05:00|4.03|2.83|3.97|2.77|4.04|2.84|3.93|2.73|0
1684347000000|2023-05-17 18:10:00|3.98|2.78|4.04|2.84|4.08|2.88|3.97|2.77|0
1684347300000|2023-05-17 18:15:00|4.03|2.83|4.06|2.86|4.06|2.86|3.97|2.77|0
1684347600000|2023-05-17 18:20:00|4.05|2.85|4.07|2.87|4.07|2.87|4.02|2.82|0
1684347900000|2023-05-17 18:25:00|4.06|2.86|3.92|2.72|4.06|2.86|3.92|2.72|0
1684348200000|2023-05-17 18:30:00|3.95|2.75|3.81|2.61|3.96|2.76|3.78|2.58|0
1684348500000|2023-05-17 18:35:00|3.83|2.63|3.52|2.32|3.92|2.72|3.51|2.31|0
1684348800000|2023-05-17 18:40:00|3.53|2.33|3.48|2.28|3.54|2.34|3.46|2.26|0
1684349100000|2023-05-17 18:45:00|3.47|2.27|3.55|2.35|3.55|2.35|3.43|2.23|0
1684349400000|2023-05-17 18:50:00|3.56|2.36|3.45|2.25|3.56|2.36|3.42|2.22|0
1684349700000|2023-05-17 18:55:00|3.46|2.26|3.39|2.19|3.46|2.26|3.38|2.18|0
1684350000000|2023-05-17 19:00:00|3.4|2.2|3.48|2.28|3.5|2.3|3.36|2.16|0
1684350300000|2023-05-17 19:05:00|3.49|2.29|3.56|2.36|3.58|2.38|3.48|2.28|0
1684350600000|2023-05-17 19:10:00|3.55|2.35|3.56|2.36|3.61|2.41|3.55|2.35|0
1684350900000|2023-05-17 19:15:00|3.58|2.38|3.58|2.38|3.64|2.44|3.55|2.35|0
1684351200000|2023-05-17 19:20:00|3.57|2.37|3.42|2.22|3.57|2.37|3.4|2.2|0
1684351500000|2023-05-17 19:25:00|3.4|2.2|3.11|1.91|3.44|2.24|3.11|1.91|0
1684351800000|2023-05-17 19:30:00|3.19|1.99|3.67|2.47|3.84|2.64|3.12|1.92|0
1684352100000|2023-05-17 19:35:00|3.68|2.48|3.68|2.48|3.71|2.51|3.63|2.43|0
1684352400000|2023-05-17 19:40:00|3.67|2.47|3.77|2.57|3.8|2.6|3.65|2.45|0
1684352700000|2023-05-17 19:45:00|3.75|2.55|3.89|2.69|3.92|2.72|3.75|2.55|0
1684353000000|2023-05-17 19:50:00|3.88|2.68|3.97|2.77|4.03|2.83|3.8|2.6|0
1684353300000|2023-05-17 19:55:00|3.95|2.75|3.94|2.74|4.03|2.83|3.84|2.64|0
1684353600000|2023-05-17 20:00:00|3.87|2.67|3.86|2.66|3.89|2.69|3.85|2.65|0
1684353900000|2023-05-17 20:05:00|3.87|2.67|3.86|2.66|3.9|2.7|3.86|2.66|0
1684354200000|2023-05-17 20:10:00|3.87|2.67|3.88|2.68|3.89|2.69|3.86|2.66|0
1684354500000|2023-05-17 20:15:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1684354800000|2023-05-17 20:20:00|4.11|2.51|4.13|2.53|4.15|2.55|4.11|2.51|0
1684355100000|2023-05-17 20:25:00|4.12|2.52|4.09|2.49|4.12|2.52|4.09|2.49|0
1684355400000|2023-05-17 20:30:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1684355700000|2023-05-17 20:35:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1684356000000|2023-05-17 20:40:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1684356300000|2023-05-17 20:45:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1684356600000|2023-05-17 20:50:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1684356900000|2023-05-17 20:55:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1684357200000|2023-05-17 21:00:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1684357500000|2023-05-17 21:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1684357800000|2023-05-17 21:10:00|4.09|2.49|4.08|2.48|4.1|2.5|4.08|2.48|0
1684358100000|2023-05-17 21:15:00|4.09|2.49|4.11|2.51|4.12|2.52|4.09|2.49|0
1684358400000|2023-05-17 21:20:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1684358700000|2023-05-17 21:25:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1684359000000|2023-05-17 21:30:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1684359300000|2023-05-17 21:35:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1684359900000|2023-05-17 21:45:00|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1684360800000|2023-05-17 22:00:00|4.09|2.49|4.03|2.43|4.09|2.49|4.03|2.43|0
1684361100000|2023-05-17 22:05:00|4.04|2.44|3.98|2.38|4.05|2.45|3.98|2.38|0
1684361400000|2023-05-17 22:10:00|3.99|2.39|4.03|2.43|4.03|2.43|3.98|2.38|0
1684361700000|2023-05-17 22:15:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1684362000000|2023-05-17 22:20:00|4.02|2.42|4.03|2.43|4.03|2.43|4.01|2.41|0
1684362300000|2023-05-17 22:25:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1684362600000|2023-05-17 22:30:00|4.05|2.45|4.05|2.45|4.06|2.46|4.03|2.43|0
1684362900000|2023-05-17 22:35:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1684363500000|2023-05-17 22:45:00|4.01|2.41|4.04|2.44|4.04|2.44|4.01|2.41|0
1684363800000|2023-05-17 22:50:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1684364100000|2023-05-17 22:55:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1684364400000|2023-05-17 23:00:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1684364700000|2023-05-17 23:05:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1684365000000|2023-05-17 23:10:00|4|2.4|4.01|2.41|4.02|2.42|4|2.4|0
1684365300000|2023-05-17 23:15:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1684365600000|2023-05-17 23:20:00|3.99|2.39|4.01|2.41|4.01|2.41|3.99|2.39|0
1684365900000|2023-05-17 23:25:00|4.02|2.42|4.03|2.43|4.03|2.43|4.01|2.41|0
1684366200000|2023-05-17 23:30:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1684366500000|2023-05-17 23:35:00|4.04|2.44|4.01|2.41|4.04|2.44|4.01|2.41|0
1684366800000|2023-05-17 23:40:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1684367100000|2023-05-17 23:45:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1684367400000|2023-05-17 23:50:00|4.02|2.42|4.01|2.41|4.03|2.43|4|2.4|0
1684367700000|2023-05-17 23:55:00|4|2.4|4.04|2.44|4.04|2.44|4|2.4|0
1684368000000|2023-05-18 00:00:00|4.03|2.43|4.01|2.41|4.04|2.44|4.01|2.41|0
1684368300000|2023-05-18 00:05:00|4.02|2.42|4.05|2.45|4.07|2.47|4.02|2.42|0
1684368600000|2023-05-18 00:10:00|4.06|2.46|4.03|2.43|4.07|2.47|4.03|2.43|0
1684368900000|2023-05-18 00:15:00|4.04|2.44|4.06|2.46|4.07|2.47|4.04|2.44|0
1684369200000|2023-05-18 00:20:00|4.05|2.45|4.07|2.47|4.09|2.49|4.05|2.45|0
1684369500000|2023-05-18 00:25:00|4.08|2.48|4.09|2.49|4.11|2.51|4.07|2.47|0
1684369800000|2023-05-18 00:30:00|4.1|2.5|4.06|2.46|4.1|2.5|4.04|2.44|0
1684370100000|2023-05-18 00:35:00|4.05|2.45|4.03|2.43|4.06|2.46|4.02|2.42|0
1684370400000|2023-05-18 00:40:00|4.04|2.44|4.01|2.41|4.04|2.44|4.01|2.41|0
1684370700000|2023-05-18 00:45:00|4.02|2.42|4.01|2.41|4.02|2.42|4|2.4|0
1684371000000|2023-05-18 00:50:00|4.02|2.42|4.02|2.42|4.04|2.44|4.02|2.42|0
1684371300000|2023-05-18 00:55:00|4.03|2.43|3.98|2.38|4.03|2.43|3.98|2.38|0
1684371600000|2023-05-18 01:00:00|3.99|2.39|4.01|2.41|4.02|2.42|3.98|2.38|0
1684371900000|2023-05-18 01:05:00|4.02|2.42|4|2.4|4.02|2.42|3.98|2.38|0
1684372200000|2023-05-18 01:10:00|4.01|2.41|3.98|2.38|4.01|2.41|3.98|2.38|0
1684372500000|2023-05-18 01:15:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1684372800000|2023-05-18 01:20:00|3.99|2.39|4|2.4|4|2.4|3.98|2.38|0
1684373100000|2023-05-18 01:25:00|4.01|2.41|3.98|2.38|4.01|2.41|3.98|2.38|0
1684373400000|2023-05-18 01:30:00|3.99|2.39|3.97|2.37|3.99|2.39|3.94|2.34|0
1684373700000|2023-05-18 01:35:00|3.96|2.36|3.94|2.34|3.99|2.39|3.94|2.34|0
1684374000000|2023-05-18 01:40:00|3.93|2.33|3.93|2.33|3.96|2.36|3.92|2.32|0
1684374300000|2023-05-18 01:45:00|3.94|2.34|3.97|2.37|3.97|2.37|3.94|2.34|0
1684374600000|2023-05-18 01:50:00|3.98|2.38|3.96|2.36|3.98|2.38|3.95|2.35|0
1684374900000|2023-05-18 01:55:00|3.95|2.35|3.94|2.34|3.97|2.37|3.94|2.34|0
1684375200000|2023-05-18 02:00:00|3.95|2.35|3.97|2.37|3.97|2.37|3.94|2.34|0
1684375500000|2023-05-18 02:05:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1684375800000|2023-05-18 02:10:00|3.95|2.35|3.97|2.37|3.97|2.37|3.93|2.33|0
1684376100000|2023-05-18 02:15:00|3.98|2.38|3.99|2.39|3.99|2.39|3.97|2.37|0
1684376400000|2023-05-18 02:20:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1684376700000|2023-05-18 02:25:00|3.99|2.39|3.99|2.39|3.99|2.39|3.97|2.37|0
1684377000000|2023-05-18 02:30:00|3.98|2.38|4|2.4|4|2.4|3.98|2.38|0
1684377300000|2023-05-18 02:35:00|3.99|2.39|3.96|2.36|3.99|2.39|3.96|2.36|0
1684377600000|2023-05-18 02:40:00|3.97|2.37|3.99|2.39|3.99|2.39|3.97|2.37|0
1684377900000|2023-05-18 02:45:00|4|2.4|4.01|2.41|4.01|2.41|3.99|2.39|0
1684378200000|2023-05-18 02:50:00|4|2.4|4.05|2.45|4.05|2.45|4|2.4|0
1684378500000|2023-05-18 02:55:00|4.04|2.44|4.04|2.44|4.06|2.46|4.04|2.44|0
1684378800000|2023-05-18 03:00:00|4.05|2.45|4.06|2.46|4.06|2.46|4.03|2.43|0
1684379100000|2023-05-18 03:05:00|4.07|2.47|4.07|2.47|4.09|2.49|4.06|2.46|0
1684379400000|2023-05-18 03:10:00|4.08|2.48|4.06|2.46|4.08|2.48|4.06|2.46|0
1684379700000|2023-05-18 03:15:00|4.07|2.47|4.1|2.5|4.1|2.5|4.06|2.46|0
1684380000000|2023-05-18 03:20:00|4.09|2.49|4.06|2.46|4.09|2.49|4.06|2.46|0
1684380300000|2023-05-18 03:25:00|4.07|2.47|4.07|2.47|4.08|2.48|4.06|2.46|0
1684380600000|2023-05-18 03:30:00|4.06|2.46|4.05|2.45|4.07|2.47|4.04|2.44|0
1684380900000|2023-05-18 03:35:00|4.06|2.46|4.04|2.44|4.06|2.46|4.03|2.43|0
1684381200000|2023-05-18 03:40:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1684381500000|2023-05-18 03:45:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1684381800000|2023-05-18 03:50:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1684382100000|2023-05-18 03:55:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1684382400000|2023-05-18 04:00:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1684382700000|2023-05-18 04:05:00|3.99|2.39|4.01|2.41|4.01|2.41|3.99|2.39|0
1684383000000|2023-05-18 04:10:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1684383300000|2023-05-18 04:15:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1684383600000|2023-05-18 04:20:00|4.01|2.41|4.01|2.41|4.03|2.43|4.01|2.41|0
1684383900000|2023-05-18 04:25:00|4.02|2.42|4.02|2.42|4.04|2.44|4.01|2.41|0
1684384200000|2023-05-18 04:30:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1684384500000|2023-05-18 04:35:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1684384800000|2023-05-18 04:40:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1684385100000|2023-05-18 04:45:00|4|2.4|4.01|2.41|4.02|2.42|4|2.4|0
1684385400000|2023-05-18 04:50:00|4.02|2.42|4.05|2.45|4.06|2.46|4.02|2.42|0
1684385700000|2023-05-18 04:55:00|4.04|2.44|4.03|2.43|4.05|2.45|4.03|2.43|0
1684386000000|2023-05-18 05:00:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1684386300000|2023-05-18 05:05:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1684386600000|2023-05-18 05:10:00|4.01|2.41|4.04|2.44|4.04|2.44|4.01|2.41|0
1684386900000|2023-05-18 05:15:00|4.03|2.43|4.03|2.43|4.06|2.46|4.03|2.43|0
1684387200000|2023-05-18 05:20:00|4.04|2.44|3.99|2.39|4.04|2.44|3.99|2.39|0
1684387500000|2023-05-18 05:25:00|4|2.4|4.02|2.42|4.02|2.42|3.99|2.39|0
1684387800000|2023-05-18 05:30:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1684388100000|2023-05-18 05:35:00|4|2.4|3.99|2.39|4.01|2.41|3.97|2.37|0
1684388400000|2023-05-18 05:40:00|3.98|2.38|3.98|2.38|4.01|2.41|3.98|2.38|0
1684388700000|2023-05-18 05:45:00|3.99|2.39|3.96|2.36|3.99|2.39|3.96|2.36|0
1684389000000|2023-05-18 05:50:00|3.97|2.37|3.96|2.36|3.97|2.37|3.95|2.35|0
1684389300000|2023-05-18 05:55:00|3.95|2.35|3.96|2.36|3.97|2.37|3.95|2.35|0
1684389600000|2023-05-18 06:00:00|3.95|2.35|3.98|2.38|3.98|2.38|3.94|2.34|0
1684389900000|2023-05-18 06:05:00|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1684390200000|2023-05-18 06:10:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1684390500000|2023-05-18 06:15:00|3.77|2.57|3.75|2.55|3.78|2.58|3.74|2.54|0
1684390800000|2023-05-18 06:20:00|3.76|2.56|3.79|2.59|3.8|2.6|3.76|2.56|0
1684391100000|2023-05-18 06:25:00|3.8|2.6|3.79|2.59|3.8|2.6|3.77|2.57|0
1684391400000|2023-05-18 06:30:00|3.8|2.6|3.79|2.59|3.8|2.6|3.77|2.57|0
1684391700000|2023-05-18 06:35:00|3.78|2.58|3.79|2.59|3.8|2.6|3.77|2.57|0
1684392000000|2023-05-18 06:40:00|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1684392300000|2023-05-18 06:45:00|3.76|2.56|3.77|2.57|3.77|2.57|3.75|2.55|0
1684392600000|2023-05-18 06:50:00|3.76|2.56|4.08|2.88|4.12|2.92|3.76|2.56|0
1684392900000|2023-05-18 06:55:00|4.09|2.89|4.09|2.89|4.11|2.91|4.08|2.88|0
1684393200000|2023-05-18 07:00:00|4.1|2.9|4.19|2.99|4.2|3|4.1|2.9|0
1684393500000|2023-05-18 07:05:00|4.2|3|4.21|3.01|4.25|3.05|4.18|2.98|0
1684393800000|2023-05-18 07:10:00|4.22|3.02|4.29|3.09|4.32|3.12|4.22|3.02|0
1684394100000|2023-05-18 07:15:00|4.3|3.1|4.3|3.1|4.31|3.11|4.26|3.06|0
1684394400000|2023-05-18 07:20:00|4.29|3.09|4.24|3.04|4.31|3.11|4.23|3.03|0
1684394700000|2023-05-18 07:25:00|4.23|3.03|4.31|3.11|4.31|3.11|4.23|3.03|0
1684395000000|2023-05-18 07:30:00|4.3|3.1|4.26|3.06|4.31|3.11|4.24|3.04|0
1684395300000|2023-05-18 07:35:00|4.27|3.07|4.33|3.13|4.33|3.13|4.25|3.05|0
1684395600000|2023-05-18 07:40:00|4.32|3.12|4.3|3.1|4.34|3.14|4.29|3.09|0
1684395900000|2023-05-18 07:45:00|4.31|3.11|4.34|3.14|4.35|3.15|4.3|3.1|0
1684396200000|2023-05-18 07:50:00|4.33|3.13|4.36|3.16|4.37|3.17|4.33|3.13|0
1684396500000|2023-05-18 07:55:00|4.34|3.14|4.38|3.18|4.39|3.19|4.31|3.11|0
1684396800000|2023-05-18 08:00:00|4.39|3.19|4.45|3.25|4.5|3.3|4.39|3.19|0
1684397100000|2023-05-18 08:05:00|4.44|3.24|4.53|3.33|4.54|3.34|4.43|3.23|0
1684397400000|2023-05-18 08:10:00|4.54|3.34|4.51|3.31|4.55|3.35|4.49|3.29|0
1684397700000|2023-05-18 08:15:00|4.5|3.3|4.46|3.26|4.51|3.31|4.44|3.24|0
1684398000000|2023-05-18 08:20:00|4.45|3.25|4.45|3.25|4.49|3.29|4.44|3.24|0
1684398300000|2023-05-18 08:25:00|4.46|3.26|4.45|3.25|4.49|3.29|4.45|3.25|0
1684398600000|2023-05-18 08:30:00|4.46|3.26|4.43|3.23|4.47|3.27|4.43|3.23|0
1684398900000|2023-05-18 08:35:00|4.42|3.22|4.39|3.19|4.43|3.23|4.39|3.19|0
1684399200000|2023-05-18 08:40:00|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1684399500000|2023-05-18 08:45:00|4.41|3.21|4.27|3.07|4.44|3.24|4.21|3.01|0
1684399800000|2023-05-18 08:50:00|4.28|3.08|4.23|3.03|4.29|3.09|4.22|3.02|0
1684400100000|2023-05-18 08:55:00|4.22|3.02|4.24|3.04|4.25|3.05|4.22|3.02|0
1684400400000|2023-05-18 09:00:00|4.23|3.03|4.2|3|4.23|3.03|4.15|2.95|0
1684400700000|2023-05-18 09:05:00|4.19|2.99|4.2|3|4.2|3|4.17|2.97|0
1684401000000|2023-05-18 09:10:00|4.21|3.01|4.2|3|4.22|3.02|4.2|3|0
1684401300000|2023-05-18 09:15:00|4.19|2.99|4.2|3|4.2|3|4.16|2.96|0
1684401600000|2023-05-18 09:20:00|4.21|3.01|4.23|3.03|4.25|3.05|4.2|3|0
1684401900000|2023-05-18 09:25:00|4.24|3.04|4.25|3.05|4.26|3.06|4.21|3.01|0
1684402200000|2023-05-18 09:30:00|4.24|3.04|4.25|3.05|4.26|3.06|4.22|3.02|0
1684402500000|2023-05-18 09:35:00|4.26|3.06|4.27|3.07|4.28|3.08|4.25|3.05|0
1684402800000|2023-05-18 09:40:00|4.28|3.08|4.31|3.11|4.32|3.12|4.27|3.07|0
1684403100000|2023-05-18 09:45:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1684403400000|2023-05-18 09:50:00|4.32|3.12|4.32|3.12|4.34|3.14|4.31|3.11|0
1684403700000|2023-05-18 09:55:00|4.33|3.13|4.31|3.11|4.33|3.13|4.3|3.1|0
1684404000000|2023-05-18 10:00:00|4.32|3.12|4.34|3.14|4.35|3.15|4.3|3.1|0
1684404300000|2023-05-18 10:05:00|4.35|3.15|4.3|3.1|4.35|3.15|4.3|3.1|0
1684404600000|2023-05-18 10:10:00|4.29|3.09|4.3|3.1|4.3|3.1|4.28|3.08|0
1684404900000|2023-05-18 10:15:00|4.31|3.11|4.3|3.1|4.32|3.12|4.28|3.08|0
1684405200000|2023-05-18 10:20:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1684405500000|2023-05-18 10:25:00|4.32|3.12|4.32|3.12|4.32|3.12|4.3|3.1|0
1684405800000|2023-05-18 10:30:00|4.31|3.11|4.35|3.15|4.35|3.15|4.3|3.1|0
1684406100000|2023-05-18 10:35:00|4.34|3.14|4.37|3.17|4.37|3.17|4.31|3.11|0
1684406400000|2023-05-18 10:40:00|4.36|3.16|4.38|3.18|4.38|3.18|4.34|3.14|0
1684406700000|2023-05-18 10:45:00|4.39|3.19|4.4|3.2|4.44|3.24|4.39|3.19|0
1684407000000|2023-05-18 10:50:00|4.39|3.19|4.38|3.18|4.4|3.2|4.38|3.18|0
1684407300000|2023-05-18 10:55:00|4.37|3.17|4.37|3.17|4.38|3.18|4.34|3.14|0
1684407600000|2023-05-18 11:00:00|4.38|3.18|4.45|3.25|4.47|3.27|4.38|3.18|0
1684407900000|2023-05-18 11:05:00|4.44|3.24|4.4|3.2|4.46|3.26|4.39|3.19|0
1684408200000|2023-05-18 11:10:00|4.39|3.19|4.4|3.2|4.41|3.21|4.39|3.19|0
1684408500000|2023-05-18 11:15:00|4.39|3.19|4.43|3.23|4.44|3.24|4.39|3.19|0
1684408800000|2023-05-18 11:20:00|4.41|3.21|4.36|3.16|4.42|3.22|4.36|3.16|0
1684409100000|2023-05-18 11:25:00|4.37|3.17|4.36|3.16|4.38|3.18|4.35|3.15|0
1684409400000|2023-05-18 11:30:00|4.35|3.15|4.36|3.16|4.37|3.17|4.34|3.14|0
1684409700000|2023-05-18 11:35:00|4.35|3.15|4.34|3.14|4.36|3.16|4.33|3.13|0
1684410000000|2023-05-18 11:40:00|4.33|3.13|4.31|3.11|4.34|3.14|4.3|3.1|0
1684410300000|2023-05-18 11:45:00|4.3|3.1|4.32|3.12|4.33|3.13|4.3|3.1|0
1684410600000|2023-05-18 11:50:00|4.33|3.13|4.34|3.14|4.35|3.15|4.31|3.11|0
1684410900000|2023-05-18 11:55:00|4.33|3.13|4.32|3.12|4.34|3.14|4.31|3.11|0
1684411200000|2023-05-18 12:00:00|4.33|3.13|4.27|3.07|4.33|3.13|4.27|3.07|0
1684411500000|2023-05-18 12:05:00|4.28|3.08|4.27|3.07|4.28|3.08|4.26|3.06|0
1684411800000|2023-05-18 12:10:00|4.26|3.06|4.26|3.06|4.28|3.08|4.25|3.05|0
1684412100000|2023-05-18 12:15:00|4.25|3.05|4.2|3|4.25|3.05|4.2|3|0
1684412400000|2023-05-18 12:20:00|4.19|2.99|4.19|2.99|4.2|3|4.16|2.96|0
1684412700000|2023-05-18 12:25:00|4.2|3|4.23|3.03|4.24|3.04|4.17|2.97|0
1684413000000|2023-05-18 12:30:00|4.22|3.02|4.1|2.9|4.26|3.06|4.08|2.88|0
1684413300000|2023-05-18 12:35:00|4.11|2.91|4.08|2.88|4.16|2.96|4.06|2.86|0
1684413600000|2023-05-18 12:40:00|4.07|2.87|4.08|2.88|4.1|2.9|4.05|2.85|0
1684413900000|2023-05-18 12:45:00|4.09|2.89|4.03|2.83|4.13|2.93|4.01|2.81|0
1684414200000|2023-05-18 12:50:00|4.02|2.82|3.96|2.76|4.03|2.83|3.88|2.68|0
1684414500000|2023-05-18 12:55:00|3.97|2.77|3.82|2.62|3.97|2.77|3.8|2.6|0
1684414800000|2023-05-18 13:00:00|3.81|2.61|3.79|2.59|3.87|2.67|3.77|2.57|0
1684415100000|2023-05-18 13:05:00|3.8|2.6|3.81|2.61|3.82|2.62|3.72|2.52|0
1684415400000|2023-05-18 13:10:00|3.82|2.62|3.82|2.62|3.83|2.63|3.79|2.59|0
1684415700000|2023-05-18 13:15:00|3.83|2.63|3.93|2.73|3.95|2.75|3.83|2.63|0
1684416000000|2023-05-18 13:20:00|3.92|2.72|3.9|2.7|3.93|2.73|3.89|2.69|0
1684416300000|2023-05-18 13:25:00|3.89|2.69|3.89|2.69|3.9|2.7|3.85|2.65|0
1684416600000|2023-05-18 13:30:00|3.93|2.73|3.92|2.72|3.94|2.74|3.72|2.52|0
1684416900000|2023-05-18 13:35:00|3.9|2.7|4.06|2.86|4.1|2.9|3.89|2.69|0
1684417200000|2023-05-18 13:40:00|4.04|2.84|3.98|2.78|4.12|2.92|3.94|2.74|0
1684417500000|2023-05-18 13:45:00|3.99|2.79|3.98|2.78|4.03|2.83|3.97|2.77|0
1684417800000|2023-05-18 13:50:00|3.96|2.76|3.96|2.76|4.02|2.82|3.91|2.71|0
1684418100000|2023-05-18 13:55:00|3.95|2.75|4|2.8|4.02|2.82|3.88|2.68|0
1684418400000|2023-05-18 14:00:00|4.01|2.81|3.96|2.76|4.02|2.82|3.94|2.74|0
1684418700000|2023-05-18 14:05:00|3.97|2.77|4.16|2.96|4.21|3.01|3.95|2.75|0
1684419000000|2023-05-18 14:10:00|4.17|2.97|4.19|2.99|4.28|3.08|4.16|2.96|0
1684419300000|2023-05-18 14:15:00|4.2|3|4.33|3.13|4.37|3.17|4.15|2.95|0
1684419600000|2023-05-18 14:20:00|4.34|3.14|4.58|3.38|4.59|3.39|4.34|3.14|0
1684419900000|2023-05-18 14:25:00|4.59|3.39|4.54|3.34|4.59|3.39|4.16|2.96|0
1684420200000|2023-05-18 14:30:00|4.55|3.35|4.77|3.57|4.77|3.57|4.55|3.35|0
1684420500000|2023-05-18 14:35:00|4.78|3.58|4.75|3.55|4.78|3.58|4.67|3.47|0
1684420800000|2023-05-18 14:40:00|4.74|3.54|4.5|3.3|4.74|3.54|4.46|3.26|0
1684421100000|2023-05-18 14:45:00|4.49|3.29|4.63|3.43|4.65|3.45|4.43|3.23|0
1684421400000|2023-05-18 14:50:00|4.62|3.42|4.63|3.43|4.64|3.44|4.54|3.34|0
1684421700000|2023-05-18 14:55:00|4.62|3.42|4.68|3.48|4.69|3.49|4.61|3.41|0
1684422000000|2023-05-18 15:00:00|4.7|3.5|4.93|3.73|4.95|3.75|4.69|3.49|0
1684422300000|2023-05-18 15:05:00|4.94|3.74|4.9|3.7|4.94|3.74|4.85|3.65|0
1684422600000|2023-05-18 15:10:00|4.89|3.69|4.73|3.53|4.9|3.7|4.71|3.51|0
1684422900000|2023-05-18 15:15:00|4.74|3.54|5.17|3.97|5.22|4.02|4.73|3.53|0
1684423200000|2023-05-18 15:20:00|5.18|3.98|5.09|3.89|5.21|4.01|4.97|3.77|0
1684423500000|2023-05-18 15:25:00|5.1|3.9|5.1|3.9|5.15|3.95|4.99|3.79|0
1684423800000|2023-05-18 15:30:00|5.11|3.91|5.1|3.9|5.16|3.96|5.03|3.83|0
1684424100000|2023-05-18 15:35:00|5.12|3.92|5.08|3.88|5.19|3.99|5.05|3.85|0
1684424400000|2023-05-18 15:40:00|5.09|3.89|5.14|3.94|5.2|4|5.05|3.85|0
1684424700000|2023-05-18 15:45:00|5.15|3.95|5.23|4.03|5.29|4.09|5.09|3.89|0
1684425000000|2023-05-18 15:50:00|5.25|4.05|5|3.8|5.27|4.07|4.73|3.53|0
1684425300000|2023-05-18 15:55:00|5.02|3.82|4.65|3.45|5.04|3.84|4.54|3.34|0
1684425600000|2023-05-18 16:00:00|4.63|3.43|4.6|3.4|4.66|3.46|4.57|3.37|0
1684425900000|2023-05-18 16:05:00|4.59|3.39|4.47|3.27|4.63|3.43|4.38|3.18|0
1684426200000|2023-05-18 16:10:00|4.46|3.26|4.28|3.08|4.56|3.36|4.28|3.08|0
1684426500000|2023-05-18 16:15:00|4.26|3.06|4.36|3.16|4.43|3.23|4.16|2.96|0
1684426800000|2023-05-18 16:20:00|4.37|3.17|4.65|3.45|4.68|3.48|4.28|3.08|0
1684427100000|2023-05-18 16:25:00|4.64|3.44|4.56|3.36|4.67|3.47|4.5|3.3|0
1684427400000|2023-05-18 16:30:00|4.54|3.34|4.61|3.41|4.64|3.44|4.52|3.32|0
1684427700000|2023-05-18 16:35:00|4.6|3.4|4.52|3.32|4.66|3.46|4.51|3.31|0
1684428000000|2023-05-18 16:40:00|4.53|3.33|4.6|3.4|4.62|3.42|4.46|3.26|0
1684428300000|2023-05-18 16:45:00|4.61|3.41|4.58|3.38|4.64|3.44|4.54|3.34|0
1684428600000|2023-05-18 16:50:00|4.57|3.37|4.56|3.36|4.59|3.39|4.5|3.3|0
1684428900000|2023-05-18 16:55:00|4.58|3.38|4.57|3.37|4.59|3.39|4.4|3.2|0
1684429200000|2023-05-18 17:00:00|4.58|3.38|4.62|3.42|4.67|3.47|4.57|3.37|0
1684429500000|2023-05-18 17:05:00|4.63|3.43|4.68|3.48|4.69|3.49|4.59|3.39|0
1684429800000|2023-05-18 17:10:00|4.67|3.47|4.61|3.41|4.7|3.5|4.57|3.37|0
1684430100000|2023-05-18 17:15:00|4.6|3.4|4.76|3.56|4.79|3.59|4.6|3.4|0
1684430400000|2023-05-18 17:20:00|4.77|3.57|4.86|3.66|4.87|3.67|4.76|3.56|0
1684430700000|2023-05-18 17:25:00|4.85|3.65|4.56|3.36|4.96|3.76|4.56|3.36|0
1684431000000|2023-05-18 17:30:00|4.52|3.32|4.7|3.5|4.71|3.51|4.52|3.32|0
1684431300000|2023-05-18 17:35:00|4.69|3.49|4.59|3.39|4.73|3.53|4.57|3.37|0
1684431600000|2023-05-18 17:40:00|4.57|3.37|4.46|3.26|4.62|3.42|4.46|3.26|0
1684431900000|2023-05-18 17:45:00|4.44|3.24|4.52|3.32|4.54|3.34|4.34|3.14|0
1684432200000|2023-05-18 17:50:00|4.51|3.31|4.43|3.23|4.51|3.31|4.41|3.21|0
1684432500000|2023-05-18 17:55:00|4.42|3.22|4.35|3.15|4.42|3.22|4.28|3.08|0
1684432800000|2023-05-18 18:00:00|4.36|3.16|4.18|2.98|4.44|3.24|4.18|2.98|0
1684433100000|2023-05-18 18:05:00|4.17|2.97|4.19|2.99|4.25|3.05|4.14|2.94|0
1684433400000|2023-05-18 18:10:00|4.2|3|4.22|3.02|4.23|3.03|4.15|2.95|0
1684433700000|2023-05-18 18:15:00|4.23|3.03|4.4|3.2|4.4|3.2|4.23|3.03|0
1684434000000|2023-05-18 18:20:00|4.39|3.19|4.49|3.29|4.5|3.3|4.39|3.19|0
1684434300000|2023-05-18 18:25:00|4.5|3.3|4.49|3.29|4.58|3.38|4.49|3.29|0
1684434600000|2023-05-18 18:30:00|4.51|3.31|4.57|3.37|4.6|3.4|4.49|3.29|0
1684434900000|2023-05-18 18:35:00|4.58|3.38|4.62|3.42|4.64|3.44|4.55|3.35|0
1684435200000|2023-05-18 18:40:00|4.63|3.43|4.57|3.37|4.63|3.43|4.54|3.34|0
1684435500000|2023-05-18 18:45:00|4.56|3.36|4.69|3.49|4.7|3.5|4.55|3.35|0
1684435800000|2023-05-18 18:50:00|4.7|3.5|4.63|3.43|4.72|3.52|4.63|3.43|0
1684436100000|2023-05-18 18:55:00|4.64|3.44|4.69|3.49|4.72|3.52|4.63|3.43|0
1684436400000|2023-05-18 19:00:00|4.7|3.5|4.67|3.47|4.79|3.59|4.65|3.45|0
1684436700000|2023-05-18 19:05:00|4.66|3.46|4.75|3.55|4.75|3.55|4.6|3.4|0
1684437000000|2023-05-18 19:10:00|4.77|3.57|4.81|3.61|4.83|3.63|4.76|3.56|0
1684437300000|2023-05-18 19:15:00|4.82|3.62|5.05|3.85|5.07|3.87|4.82|3.62|0
1684437600000|2023-05-18 19:20:00|5.06|3.86|4.88|3.68|5.06|3.86|4.87|3.67|0
1684437900000|2023-05-18 19:25:00|4.87|3.67|4.98|3.78|4.98|3.78|4.83|3.63|0
1684438200000|2023-05-18 19:30:00|4.99|3.79|5.04|3.84|5.06|3.86|4.97|3.77|0
1684438500000|2023-05-18 19:35:00|5.05|3.85|4.59|3.39|5.05|3.85|4.46|3.26|0
1684438800000|2023-05-18 19:40:00|4.58|3.38|4.89|3.69|4.92|3.72|4.57|3.37|0
1684439100000|2023-05-18 19:45:00|4.91|3.71|4.99|3.79|5.03|3.83|4.9|3.7|0
1684439400000|2023-05-18 19:50:00|5.06|3.86|5.05|3.85|5.26|4.06|5.02|3.82|0
1684439700000|2023-05-18 19:55:00|5.03|3.83|5.06|3.86|5.17|3.97|4.5|3.3|0
1684440000000|2023-05-18 20:00:00|5.01|3.81|5.07|3.87|5.12|3.92|5.01|3.81|0
1684440300000|2023-05-18 20:05:00|5.08|3.88|5.06|3.86|5.09|3.89|5.06|3.86|0
1684440600000|2023-05-18 20:10:00|5.07|3.87|5.08|3.88|5.08|3.88|5.06|3.86|0
1684440900000|2023-05-18 20:15:00|5.28|3.68|5.35|3.75|5.36|3.76|5.28|3.68|0
1684441200000|2023-05-18 20:20:00|5.36|3.76|5.34|3.74|5.37|3.77|5.31|3.71|0
1684441500000|2023-05-18 20:25:00|5.33|3.73|5.26|3.66|5.34|3.74|5.26|3.66|0
1684441800000|2023-05-18 20:30:00|5.27|3.67|5.31|3.71|5.31|3.71|5.26|3.66|0
1684442100000|2023-05-18 20:35:00|5.3|3.7|5.37|3.77|5.37|3.77|5.3|3.7|0
1684442400000|2023-05-18 20:40:00|5.38|3.78|5.41|3.81|5.41|3.81|5.38|3.78|0
1684442700000|2023-05-18 20:45:00|5.4|3.8|5.43|3.83|5.44|3.84|5.37|3.77|0
1684443000000|2023-05-18 20:50:00|5.42|3.82|5.43|3.83|5.44|3.84|5.41|3.81|0
1684443300000|2023-05-18 20:55:00|5.44|3.84|5.42|3.82|5.45|3.85|5.41|3.81|0
1684443600000|2023-05-18 21:00:00|5.43|3.83|5.44|3.84|5.44|3.84|5.43|3.83|0
1684443900000|2023-05-18 21:05:00|5.45|3.85|5.44|3.84|5.45|3.85|5.44|3.84|0
1684444200000|2023-05-18 21:10:00|5.45|3.85|5.45|3.85|5.45|3.85|5.45|3.85|0
1684444500000|2023-05-18 21:15:00|5.46|3.86|5.44|3.84|5.46|3.86|5.44|3.84|0
1684444800000|2023-05-18 21:20:00|5.45|3.85|5.45|3.85|5.45|3.85|5.44|3.84|0
1684445100000|2023-05-18 21:25:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1684445400000|2023-05-18 21:30:00|5.45|3.85|5.45|3.85|5.46|3.86|5.45|3.85|0
1684445700000|2023-05-18 21:35:00|5.46|3.86|5.46|3.86|5.46|3.86|5.46|3.86|0
1684446000000|2023-05-18 21:40:00|5.47|3.87|5.46|3.86|5.47|3.87|5.45|3.85|0
1684446300000|2023-05-18 21:45:00|5.45|3.85|5.46|3.86|5.47|3.87|5.43|3.83|0
1684446600000|2023-05-18 21:50:00|5.45|3.85|5.48|3.88|5.48|3.88|5.45|3.85|0
1684446900000|2023-05-18 21:55:00|5.47|3.87|5.44|3.84|5.47|3.87|5.43|3.83|0
1684447200000|2023-05-18 22:00:00|5.42|3.82|5.41|3.81|5.43|3.83|5.36|3.76|0
1684447500000|2023-05-18 22:05:00|5.4|3.8|5.71|4.11|5.84|4.24|5.4|3.8|0
1684447800000|2023-05-18 22:10:00|5.77|4.17|5.87|4.27|5.87|4.27|5.67|4.07|0
1684448100000|2023-05-18 22:15:00|5.88|4.28|5.8|4.2|5.88|4.28|5.76|4.16|0
1684448400000|2023-05-18 22:20:00|5.79|4.19|5.77|4.17|5.81|4.21|5.75|4.15|0
1684448700000|2023-05-18 22:25:00|5.76|4.16|5.69|4.09|5.79|4.19|5.68|4.08|0
1684449000000|2023-05-18 22:30:00|5.7|4.1|5.69|4.09|5.74|4.14|5.69|4.09|0
1684449300000|2023-05-18 22:35:00|5.7|4.1|5.72|4.12|5.72|4.12|5.62|4.02|0
1684449600000|2023-05-18 22:40:00|5.71|4.11|5.68|4.08|5.73|4.13|5.65|4.05|0
1684449900000|2023-05-18 22:45:00|5.69|4.09|5.66|4.06|5.69|4.09|5.64|4.04|0
1684450200000|2023-05-18 22:50:00|5.68|4.08|5.72|4.12|5.74|4.14|5.68|4.08|0
1684450500000|2023-05-18 22:55:00|5.73|4.13|5.74|4.14|5.75|4.15|5.72|4.12|0
1684450800000|2023-05-18 23:00:00|5.73|4.13|5.65|4.05|5.73|4.13|5.65|4.05|0
1684451100000|2023-05-18 23:05:00|5.64|4.04|5.62|4.02|5.64|4.04|5.57|3.97|0
1684451400000|2023-05-18 23:10:00|5.63|4.03|5.62|4.02|5.64|4.04|5.61|4.01|0
1684451700000|2023-05-18 23:15:00|5.61|4.01|5.62|4.02|5.65|4.05|5.61|4.01|0
1684452000000|2023-05-18 23:20:00|5.63|4.03|5.62|4.02|5.64|4.04|5.62|4.02|0
1684452300000|2023-05-18 23:25:00|5.63|4.03|5.63|4.03|5.64|4.04|5.62|4.02|0
1684452600000|2023-05-18 23:30:00|5.62|4.02|5.55|3.95|5.62|4.02|5.53|3.93|0
1684452900000|2023-05-18 23:35:00|5.54|3.94|5.56|3.96|5.58|3.98|5.54|3.94|0
1684453200000|2023-05-18 23:40:00|5.55|3.95|5.54|3.94|5.57|3.97|5.53|3.93|0
1684453500000|2023-05-18 23:45:00|5.53|3.93|5.55|3.95|5.57|3.97|5.53|3.93|0
1684453800000|2023-05-18 23:50:00|5.54|3.94|5.53|3.93|5.56|3.96|5.53|3.93|0
1684454100000|2023-05-18 23:55:00|5.54|3.94|5.53|3.93|5.55|3.95|5.51|3.91|0
1684454400000|2023-05-19 00:00:00|5.54|3.94|5.58|3.98|5.59|3.99|5.54|3.94|0
1684454700000|2023-05-19 00:05:00|5.59|3.99|5.49|3.89|5.59|3.99|5.48|3.88|0
1684455000000|2023-05-19 00:10:00|5.5|3.9|5.48|3.88|5.51|3.91|5.48|3.88|0
1684455300000|2023-05-19 00:15:00|5.49|3.89|5.48|3.88|5.54|3.94|5.47|3.87|0
1684455600000|2023-05-19 00:20:00|5.47|3.87|5.56|3.96|5.57|3.97|5.47|3.87|0
1684455900000|2023-05-19 00:25:00|5.55|3.95|5.55|3.95|5.63|4.03|5.53|3.93|0
1684456200000|2023-05-19 00:30:00|5.53|3.93|5.51|3.91|5.57|3.97|5.5|3.9|0
1684456500000|2023-05-19 00:35:00|5.52|3.92|5.51|3.91|5.53|3.93|5.5|3.9|0
1684456800000|2023-05-19 00:40:00|5.5|3.9|5.54|3.94|5.54|3.94|5.5|3.9|0
1684457100000|2023-05-19 00:45:00|5.53|3.93|5.54|3.94|5.57|3.97|5.52|3.92|0
1684457400000|2023-05-19 00:50:00|5.53|3.93|5.54|3.94|5.55|3.95|5.52|3.92|0
1684457700000|2023-05-19 00:55:00|5.55|3.95|5.52|3.92|5.55|3.95|5.51|3.91|0
1684458000000|2023-05-19 01:00:00|5.51|3.91|5.54|3.94|5.55|3.95|5.5|3.9|0
1684458300000|2023-05-19 01:05:00|5.53|3.93|5.52|3.92|5.55|3.95|5.52|3.92|0
1684458600000|2023-05-19 01:10:00|5.51|3.91|5.55|3.95|5.55|3.95|5.51|3.91|0
1684458900000|2023-05-19 01:15:00|5.56|3.96|5.51|3.91|5.56|3.96|5.5|3.9|0
1684459200000|2023-05-19 01:20:00|5.5|3.9|5.44|3.84|5.51|3.91|5.43|3.83|0
1684459500000|2023-05-19 01:25:00|5.43|3.83|5.46|3.86|5.46|3.86|5.42|3.82|0
1684459800000|2023-05-19 01:30:00|5.45|3.85|5.41|3.81|5.45|3.85|5.38|3.78|0
1684460100000|2023-05-19 01:35:00|5.4|3.8|5.41|3.81|5.42|3.82|5.36|3.76|0
1684460400000|2023-05-19 01:40:00|5.4|3.8|5.45|3.85|5.46|3.86|5.38|3.78|0
1684460700000|2023-05-19 01:45:00|5.46|3.86|5.46|3.86|5.49|3.89|5.45|3.85|0
1684461000000|2023-05-19 01:50:00|5.47|3.87|5.48|3.88|5.5|3.9|5.44|3.84|0
1684461300000|2023-05-19 01:55:00|5.47|3.87|5.47|3.87|5.5|3.9|5.45|3.85|0
1684461600000|2023-05-19 02:00:00|5.46|3.86|5.44|3.84|5.47|3.87|5.44|3.84|0
1684461900000|2023-05-19 02:05:00|5.45|3.85|5.49|3.89|5.49|3.89|5.43|3.83|0
1684462200000|2023-05-19 02:10:00|5.51|3.91|5.5|3.9|5.51|3.91|5.47|3.87|0
1684462500000|2023-05-19 02:15:00|5.49|3.89|5.54|3.94|5.56|3.96|5.49|3.89|0
1684462800000|2023-05-19 02:20:00|5.55|3.95|5.57|3.97|5.57|3.97|5.53|3.93|0
1684463100000|2023-05-19 02:25:00|5.58|3.98|5.58|3.98|5.59|3.99|5.54|3.94|0
1684463400000|2023-05-19 02:30:00|5.59|3.99|5.6|4|5.64|4.04|5.59|3.99|0
1684463700000|2023-05-19 02:35:00|5.59|3.99|5.6|4|5.61|4.01|5.59|3.99|0
1684464000000|2023-05-19 02:40:00|5.59|3.99|5.66|4.06|5.66|4.06|5.59|3.99|0
1684464300000|2023-05-19 02:45:00|5.67|4.07|5.61|4.01|5.67|4.07|5.6|4|0
1684464600000|2023-05-19 02:50:00|5.62|4.02|5.65|4.05|5.66|4.06|5.59|3.99|0
1684464900000|2023-05-19 02:55:00|5.66|4.06|5.67|4.07|5.67|4.07|5.65|4.05|0
1684465200000|2023-05-19 03:00:00|5.66|4.06|5.65|4.05|5.67|4.07|5.61|4.01|0
1684465500000|2023-05-19 03:05:00|5.63|4.03|5.63|4.03|5.65|4.05|5.62|4.02|0
1684465800000|2023-05-19 03:10:00|5.65|4.05|5.64|4.04|5.68|4.08|5.63|4.03|0
1684466100000|2023-05-19 03:15:00|5.63|4.03|5.66|4.06|5.67|4.07|5.62|4.02|0
1684466400000|2023-05-19 03:20:00|5.67|4.07|5.69|4.09|5.69|4.09|5.66|4.06|0
1684466700000|2023-05-19 03:25:00|5.7|4.1|5.69|4.09|5.71|4.11|5.65|4.05|0
1684467000000|2023-05-19 03:30:00|5.68|4.08|5.61|4.01|5.68|4.08|5.6|4|0
1684467300000|2023-05-19 03:35:00|5.6|4|5.59|3.99|5.61|4.01|5.56|3.96|0
1684467600000|2023-05-19 03:40:00|5.58|3.98|5.58|3.98|5.6|4|5.56|3.96|0
1684467900000|2023-05-19 03:45:00|5.59|3.99|5.6|4|5.61|4.01|5.58|3.98|0
1684468200000|2023-05-19 03:50:00|5.59|3.99|5.57|3.97|5.59|3.99|5.54|3.94|0
1684468500000|2023-05-19 03:55:00|5.59|3.99|5.55|3.95|5.59|3.99|5.55|3.95|0
1684468800000|2023-05-19 04:00:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1684469100000|2023-05-19 04:05:00|5.54|3.94|5.51|3.91|5.54|3.94|5.5|3.9|0
1684469400000|2023-05-19 04:10:00|5.5|3.9|5.5|3.9|5.51|3.91|5.47|3.87|0
1684469700000|2023-05-19 04:15:00|5.49|3.89|5.26|3.66|5.52|3.92|5.25|3.65|0
1684470000000|2023-05-19 04:20:00|5.27|3.67|5.27|3.67|5.27|3.67|5.25|3.65|0
1684470300000|2023-05-19 04:25:00|5.26|3.66|5.26|3.66|5.28|3.68|5.26|3.66|0
1684470600000|2023-05-19 04:30:00|5.25|3.65|5.27|3.67|5.27|3.67|5.24|3.64|0
1684470900000|2023-05-19 04:35:00|5.28|3.68|5.28|3.68|5.28|3.68|5.25|3.65|0
1684471200000|2023-05-19 04:40:00|5.27|3.67|5.27|3.67|5.3|3.7|5.27|3.67|0
1684471500000|2023-05-19 04:45:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1684471800000|2023-05-19 04:50:00|5.27|3.67|5.25|3.65|5.28|3.68|5.25|3.65|0
1684472100000|2023-05-19 04:55:00|5.24|3.64|5.26|3.66|5.26|3.66|5.24|3.64|0
1684472400000|2023-05-19 05:00:00|5.27|3.67|5.23|3.63|5.27|3.67|5.22|3.62|0
1684472700000|2023-05-19 05:05:00|5.24|3.64|5.2|3.6|5.25|3.65|5.2|3.6|0
1684473000000|2023-05-19 05:10:00|5.21|3.61|5.25|3.65|5.25|3.65|5.21|3.61|0
1684473300000|2023-05-19 05:15:00|5.26|3.66|5.24|3.64|5.27|3.67|5.24|3.64|0
1684473600000|2023-05-19 05:20:00|5.23|3.63|5.27|3.67|5.29|3.69|5.23|3.63|0
1684473900000|2023-05-19 05:25:00|5.28|3.68|5.29|3.69|5.29|3.69|5.26|3.66|0
1684474200000|2023-05-19 05:30:00|5.28|3.68|5.24|3.64|5.29|3.69|5.24|3.64|0
1684474500000|2023-05-19 05:35:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1684474800000|2023-05-19 05:40:00|5.25|3.65|5.24|3.64|5.25|3.65|5.23|3.63|0
1684475100000|2023-05-19 05:45:00|5.25|3.65|5.21|3.61|5.28|3.68|5.21|3.61|0
1684475400000|2023-05-19 05:50:00|5.2|3.6|5.18|3.58|5.21|3.61|5.16|3.56|0
1684475700000|2023-05-19 05:55:00|5.17|3.57|5.18|3.58|5.2|3.6|5.17|3.57|0
1684476000000|2023-05-19 06:00:00|5.17|3.57|5.15|3.55|5.17|3.57|5.1|3.5|0
1684476300000|2023-05-19 06:05:00|4.95|3.75|4.97|3.77|4.97|3.77|4.91|3.71|0
1684476600000|2023-05-19 06:10:00|4.98|3.78|5.01|3.81|5.02|3.82|4.97|3.77|0
1684476900000|2023-05-19 06:15:00|5|3.8|4.98|3.78|5.02|3.82|4.97|3.77|0
1684477200000|2023-05-19 06:20:00|5|3.8|5.08|3.88|5.13|3.93|5|3.8|0
1684477500000|2023-05-19 06:25:00|5.06|3.86|5.15|3.95|5.15|3.95|5.06|3.86|0
1684477800000|2023-05-19 06:30:00|5.14|3.94|5.04|3.84|5.14|3.94|5.04|3.84|0
1684478100000|2023-05-19 06:35:00|5.05|3.85|5.02|3.82|5.05|3.85|5|3.8|0
1684478400000|2023-05-19 06:40:00|5.01|3.81|5|3.8|5.03|3.83|4.99|3.79|0
1684478700000|2023-05-19 06:45:00|4.99|3.79|5.31|4.11|5.31|4.11|4.97|3.77|0
1684479000000|2023-05-19 06:50:00|5.3|4.1|5.26|4.06|5.33|4.13|5.25|4.05|0
1684479300000|2023-05-19 06:55:00|5.25|4.05|5.23|4.03|5.27|4.07|5.22|4.02|0
1684479600000|2023-05-19 07:00:00|5.22|4.02|5.19|3.99|5.26|4.06|5.16|3.96|0
1684479900000|2023-05-19 07:05:00|5.18|3.98|5.18|3.98|5.23|4.03|5.12|3.92|0
1684480200000|2023-05-19 07:10:00|5.2|4|5.2|4|5.23|4.03|5.18|3.98|0
1684480500000|2023-05-19 07:15:00|5.21|4.01|5.27|4.07|5.28|4.08|5.18|3.98|0
1684480800000|2023-05-19 07:20:00|5.26|4.06|5.24|4.04|5.31|4.11|5.24|4.04|0
1684481100000|2023-05-19 07:25:00|5.22|4.02|5.16|3.96|5.22|4.02|5.12|3.92|0
1684481400000|2023-05-19 07:30:00|5.19|3.99|5.27|4.07|5.27|4.07|5.19|3.99|0
1684481700000|2023-05-19 07:35:00|5.26|4.06|5.2|4|5.28|4.08|5.16|3.96|0
1684482000000|2023-05-19 07:40:00|5.21|4.01|5.21|4.01|5.22|4.02|5.16|3.96|0
1684482300000|2023-05-19 07:45:00|5.22|4.02|5.23|4.03|5.26|4.06|5.21|4.01|0
1684482600000|2023-05-19 07:50:00|5.22|4.02|5.29|4.09|5.29|4.09|5.21|4.01|0
1684482900000|2023-05-19 07:55:00|5.28|4.08|5.3|4.1|5.32|4.12|5.26|4.06|0
1684483200000|2023-05-19 08:00:00|5.29|4.09|5.28|4.08|5.34|4.14|5.24|4.04|0
1684483500000|2023-05-19 08:05:00|5.29|4.09|5.26|4.06|5.3|4.1|5.26|4.06|0
1684483800000|2023-05-19 08:10:00|5.27|4.07|5.29|4.09|5.31|4.11|5.25|4.05|0
1684484100000|2023-05-19 08:15:00|5.3|4.1|5.25|4.05|5.3|4.1|5.19|3.99|0
1684484400000|2023-05-19 08:20:00|5.24|4.04|5.23|4.03|5.26|4.06|5.22|4.02|0
1684484700000|2023-05-19 08:25:00|5.22|4.02|5.3|4.1|5.31|4.11|5.22|4.02|0
1684485000000|2023-05-19 08:30:00|5.29|4.09|5.44|4.24|5.44|4.24|5.29|4.09|0
1684485300000|2023-05-19 08:35:00|5.43|4.23|5.44|4.24|5.52|4.32|5.43|4.23|0
1684485600000|2023-05-19 08:40:00|5.42|4.22|5.37|4.17|5.45|4.25|5.35|4.15|0
1684485900000|2023-05-19 08:45:00|5.35|4.15|5.41|4.21|5.41|4.21|5.33|4.13|0
1684486200000|2023-05-19 08:50:00|5.4|4.2|5.49|4.29|5.51|4.31|5.39|4.19|0
1684486500000|2023-05-19 08:55:00|5.5|4.3|5.45|4.25|5.54|4.34|5.43|4.23|0
1684486800000|2023-05-19 09:00:00|5.46|4.26|5.41|4.21|5.47|4.27|5.4|4.2|0
1684487100000|2023-05-19 09:05:00|5.42|4.22|5.44|4.24|5.44|4.24|5.4|4.2|0
1684487400000|2023-05-19 09:10:00|5.45|4.25|5.43|4.23|5.46|4.26|5.42|4.22|0
1684487700000|2023-05-19 09:15:00|5.44|4.24|5.42|4.22|5.47|4.27|5.41|4.21|0
1684488000000|2023-05-19 09:20:00|5.4|4.2|5.35|4.15|5.41|4.21|5.33|4.13|0
1684488300000|2023-05-19 09:25:00|5.33|4.13|5.36|4.16|5.37|4.17|5.33|4.13|0
1684488600000|2023-05-19 09:30:00|5.34|4.14|5.34|4.14|5.34|4.14|5.31|4.11|0
1684488900000|2023-05-19 09:35:00|5.33|4.13|5.35|4.15|5.38|4.18|5.32|4.12|0
1684489200000|2023-05-19 09:40:00|5.34|4.14|5.38|4.18|5.39|4.19|5.32|4.12|0
1684489500000|2023-05-19 09:45:00|5.37|4.17|5.4|4.2|5.4|4.2|5.34|4.14|0
1684489800000|2023-05-19 09:50:00|5.41|4.21|5.39|4.19|5.43|4.23|5.36|4.16|0
1684490100000|2023-05-19 09:55:00|5.38|4.18|5.38|4.18|5.42|4.22|5.37|4.17|0
1684490400000|2023-05-19 10:00:00|5.36|4.16|5.37|4.17|5.39|4.19|5.32|4.12|0
1684490700000|2023-05-19 10:05:00|5.38|4.18|5.29|4.09|5.39|4.19|5.29|4.09|0
1684491000000|2023-05-19 10:10:00|5.3|4.1|5.3|4.1|5.34|4.14|5.28|4.08|0
1684491300000|2023-05-19 10:15:00|5.29|4.09|5.21|4.01|5.31|4.11|5.18|3.98|0
1684491600000|2023-05-19 10:20:00|5.22|4.02|5.26|4.06|5.27|4.07|5.21|4.01|0
1684491900000|2023-05-19 10:25:00|5.25|4.05|5.3|4.1|5.34|4.14|5.25|4.05|0
1684492200000|2023-05-19 10:30:00|5.31|4.11|5.28|4.08|5.32|4.12|5.26|4.06|0
1684492500000|2023-05-19 10:35:00|5.29|4.09|5.3|4.1|5.3|4.1|5.26|4.06|0
1684492800000|2023-05-19 10:40:00|5.31|4.11|5.29|4.09|5.31|4.11|5.26|4.06|0
1684493100000|2023-05-19 10:45:00|5.3|4.1|5.28|4.08|5.31|4.11|5.24|4.04|0
1684493400000|2023-05-19 10:50:00|5.27|4.07|5.25|4.05|5.28|4.08|5.22|4.02|0
1684493700000|2023-05-19 10:55:00|5.26|4.06|5.26|4.06|5.28|4.08|5.24|4.04|0
1684494000000|2023-05-19 11:00:00|5.27|4.07|5.41|4.21|5.46|4.26|5.27|4.07|0
1684494300000|2023-05-19 11:05:00|5.42|4.22|5.4|4.2|5.42|4.22|5.38|4.18|0
1684494600000|2023-05-19 11:10:00|5.41|4.21|5.4|4.2|5.41|4.21|5.38|4.18|0
1684494900000|2023-05-19 11:15:00|5.41|4.21|5.47|4.27|5.47|4.27|5.38|4.18|0
1684495200000|2023-05-19 11:20:00|5.48|4.28|5.57|4.37|5.59|4.39|5.44|4.24|0
1684495500000|2023-05-19 11:25:00|5.58|4.38|5.52|4.32|5.58|4.38|5.5|4.3|0
1684495800000|2023-05-19 11:30:00|5.54|4.34|5.58|4.38|5.59|4.39|5.51|4.31|0
1684496100000|2023-05-19 11:35:00|5.57|4.37|5.65|4.45|5.65|4.45|5.57|4.37|0
1684496400000|2023-05-19 11:40:00|5.64|4.44|5.53|4.33|5.65|4.45|5.51|4.31|0
1684496700000|2023-05-19 11:45:00|5.54|4.34|5.42|4.22|5.54|4.34|5.42|4.22|0
1684497000000|2023-05-19 11:50:00|5.4|4.2|5.46|4.26|5.5|4.3|5.4|4.2|0
1684497300000|2023-05-19 11:55:00|5.47|4.27|5.54|4.34|5.54|4.34|5.45|4.25|0
1684497600000|2023-05-19 12:00:00|5.55|4.35|5.58|4.38|5.63|4.43|5.53|4.33|0
1684497900000|2023-05-19 12:05:00|5.56|4.36|5.53|4.33|5.6|4.4|5.52|4.32|0
1684498200000|2023-05-19 12:10:00|5.52|4.32|5.45|4.25|5.52|4.32|5.44|4.24|0
1684498500000|2023-05-19 12:15:00|5.44|4.24|5.45|4.25|5.47|4.27|5.39|4.19|0
1684498800000|2023-05-19 12:20:00|5.44|4.24|5.55|4.35|5.59|4.39|5.44|4.24|0
1684499100000|2023-05-19 12:25:00|5.56|4.36|5.63|4.43|5.64|4.44|5.56|4.36|0
1684499400000|2023-05-19 12:30:00|5.62|4.42|5.68|4.48|5.69|4.49|5.61|4.41|0
1684499700000|2023-05-19 12:35:00|5.67|4.47|5.57|4.37|5.69|4.49|5.55|4.35|0
1684500000000|2023-05-19 12:40:00|5.56|4.36|5.69|4.49|5.69|4.49|5.55|4.35|0
1684500300000|2023-05-19 12:45:00|5.68|4.48|5.62|4.42|5.69|4.49|5.58|4.38|0
1684500600000|2023-05-19 12:50:00|5.63|4.43|5.65|4.45|5.65|4.45|5.61|4.41|0
1684500900000|2023-05-19 12:55:00|5.64|4.44|5.75|4.55|5.77|4.57|5.64|4.44|0
1684501200000|2023-05-19 13:00:00|5.72|4.52|5.64|4.44|5.72|4.52|5.64|4.44|0
1684501500000|2023-05-19 13:05:00|5.65|4.45|5.66|4.46|5.71|4.51|5.63|4.43|0
1684501800000|2023-05-19 13:10:00|5.68|4.48|5.59|4.39|5.71|4.51|5.57|4.37|0
1684502100000|2023-05-19 13:15:00|5.58|4.38|5.69|4.49|5.71|4.51|5.57|4.37|0
1684502400000|2023-05-19 13:20:00|5.7|4.5|5.67|4.47|5.72|4.52|5.64|4.44|0
1684502700000|2023-05-19 13:25:00|5.7|4.5|5.48|4.28|5.7|4.5|5.37|4.17|0
1684503000000|2023-05-19 13:30:00|5.46|4.26|5.47|4.27|5.51|4.31|5.28|4.08|0
1684503300000|2023-05-19 13:35:00|5.48|4.28|5.57|4.37|5.59|4.39|5.4|4.2|0
1684503600000|2023-05-19 13:40:00|5.53|4.33|5.6|4.4|5.68|4.48|5.49|4.29|0
1684503900000|2023-05-19 13:45:00|5.59|4.39|5.5|4.3|5.6|4.4|5.45|4.25|0
1684504200000|2023-05-19 13:50:00|5.49|4.29|5.58|4.38|5.7|4.5|5.48|4.28|0
1684504500000|2023-05-19 13:55:00|5.57|4.37|5.61|4.41|5.64|4.44|5.56|4.36|0
1684504800000|2023-05-19 14:00:00|5.62|4.42|5.41|4.21|5.62|4.42|5.31|4.11|0
1684505100000|2023-05-19 14:05:00|5.4|4.2|5.52|4.32|5.53|4.33|5.35|4.15|0
1684505400000|2023-05-19 14:10:00|5.51|4.31|5.51|4.31|5.57|4.37|5.36|4.16|0
1684505700000|2023-05-19 14:15:00|5.52|4.32|5.55|4.35|5.59|4.39|5.51|4.31|0
1684506000000|2023-05-19 14:20:00|5.58|4.38|5.62|4.42|5.65|4.45|5.57|4.37|0
1684506300000|2023-05-19 14:25:00|5.63|4.43|5.62|4.42|5.67|4.47|5.57|4.37|0
1684506600000|2023-05-19 14:30:00|5.61|4.41|5.67|4.47|5.68|4.48|5.59|4.39|0
1684506900000|2023-05-19 14:35:00|5.68|4.48|5.53|4.33|5.69|4.49|5.41|4.21|0
1684507200000|2023-05-19 14:40:00|5.52|4.32|5.45|4.25|5.54|4.34|5.39|4.19|0
1684507500000|2023-05-19 14:45:00|5.44|4.24|5.33|4.13|5.44|4.24|5.32|4.12|0
1684507800000|2023-05-19 14:50:00|5.32|4.12|5.46|4.26|5.51|4.31|5.32|4.12|0
1684508100000|2023-05-19 14:55:00|5.47|4.27|5.52|4.32|5.52|4.32|5.39|4.19|0
1684508400000|2023-05-19 15:00:00|5.51|4.31|5.6|4.4|5.61|4.41|5.48|4.28|0
1684508700000|2023-05-19 15:05:00|5.59|4.39|5.26|4.06|5.59|4.39|5.23|4.03|0
1684509000000|2023-05-19 15:10:00|5.22|4.02|5.17|3.97|5.37|4.17|5.06|3.86|0
1684509300000|2023-05-19 15:15:00|5.16|3.96|5.03|3.83|5.26|4.06|4.87|3.67|0
1684509600000|2023-05-19 15:20:00|5.04|3.84|5.28|4.08|5.49|4.29|5.03|3.83|0
1684509900000|2023-05-19 15:25:00|5.26|4.06|4.97|3.77|5.43|4.23|4.97|3.77|0
1684510200000|2023-05-19 15:30:00|4.95|3.75|5.35|4.15|5.35|4.15|4.84|3.64|0
1684510500000|2023-05-19 15:35:00|5.33|4.13|5.07|3.87|5.35|4.15|4.91|3.71|0
1684510800000|2023-05-19 15:40:00|5.03|3.83|5.22|4.02|5.22|4.02|4.94|3.74|0
1684511100000|2023-05-19 15:45:00|5.21|4.01|5.48|4.28|5.58|4.38|5.21|4.01|0
1684511400000|2023-05-19 15:50:00|5.51|4.31|5.48|4.28|5.54|4.34|5.41|4.21|0
1684511700000|2023-05-19 15:55:00|5.45|4.25|5.4|4.2|5.66|4.46|5.34|4.14|0
1684512000000|2023-05-19 16:00:00|5.38|4.18|5.38|4.18|5.53|4.33|5.24|4.04|0
1684512300000|2023-05-19 16:05:00|5.4|4.2|5.32|4.12|5.44|4.24|5.24|4.04|0
1684512600000|2023-05-19 16:10:00|5.33|4.13|5.28|4.08|5.41|4.21|5.25|4.05|0
1684512900000|2023-05-19 16:15:00|5.29|4.09|5.41|4.21|5.47|4.27|5.14|3.94|0
1684513200000|2023-05-19 16:20:00|5.42|4.22|5.34|4.14|5.55|4.35|5.28|4.08|0
1684513500000|2023-05-19 16:25:00|5.31|4.11|5.17|3.97|5.34|4.14|5.15|3.95|0
1684513800000|2023-05-19 16:30:00|5.14|3.94|5.2|4|5.29|4.09|4.89|3.69|0
1684514100000|2023-05-19 16:35:00|5.21|4.01|5.5|4.3|5.53|4.33|5.2|4|0
1684514400000|2023-05-19 16:40:00|5.51|4.31|5.59|4.39|5.59|4.39|5.46|4.26|0
1684514700000|2023-05-19 16:45:00|5.57|4.37|5.68|4.48|5.68|4.48|5.56|4.36|0
1684515000000|2023-05-19 16:50:00|5.66|4.46|5.8|4.6|5.8|4.6|5.62|4.42|0
1684515300000|2023-05-19 16:55:00|5.77|4.57|5.69|4.49|5.8|4.6|5.66|4.46|0
1684515600000|2023-05-19 17:00:00|5.7|4.5|5.82|4.62|5.85|4.65|5.65|4.45|0
1684515900000|2023-05-19 17:05:00|5.8|4.6|5.74|4.54|5.86|4.66|5.73|4.53|0
1684516200000|2023-05-19 17:10:00|5.73|4.53|5.73|4.53|5.75|4.55|5.65|4.45|0
1684516500000|2023-05-19 17:15:00|5.72|4.52|5.8|4.6|5.83|4.63|5.71|4.51|0
1684516800000|2023-05-19 17:20:00|5.79|4.59|5.82|4.62|5.83|4.63|5.71|4.51|0
1684517100000|2023-05-19 17:25:00|5.81|4.61|5.73|4.53|5.82|4.62|5.64|4.44|0
1684517400000|2023-05-19 17:30:00|5.72|4.52|5.74|4.54|5.79|4.59|5.66|4.46|0
1684517700000|2023-05-19 17:35:00|5.73|4.53|5.71|4.51|5.75|4.55|5.62|4.42|0
1684518000000|2023-05-19 17:40:00|5.69|4.49|5.6|4.4|5.73|4.53|5.54|4.34|0
1684518300000|2023-05-19 17:45:00|5.56|4.36|5.52|4.32|5.67|4.47|5.49|4.29|0
1684518600000|2023-05-19 17:50:00|5.51|4.31|5.57|4.37|5.58|4.38|5.45|4.25|0
1684518900000|2023-05-19 17:55:00|5.56|4.36|5.37|4.17|5.56|4.36|5.37|4.17|0
1684519200000|2023-05-19 18:00:00|5.39|4.19|5.35|4.15|5.43|4.23|5.3|4.1|0
1684519500000|2023-05-19 18:05:00|5.36|4.16|5.39|4.19|5.47|4.27|5.33|4.13|0
1684519800000|2023-05-19 18:10:00|5.38|4.18|5.54|4.34|5.58|4.38|5.31|4.11|0
1684520100000|2023-05-19 18:15:00|5.55|4.35|5.7|4.5|5.7|4.5|5.39|4.19|0
1684520400000|2023-05-19 18:20:00|5.68|4.48|5.4|4.2|5.81|4.61|5.39|4.19|0
1684520700000|2023-05-19 18:25:00|5.39|4.19|5.19|3.99|5.4|4.2|5.16|3.96|0
1684521000000|2023-05-19 18:30:00|5.18|3.98|5.19|3.99|5.24|4.04|5.11|3.91|0
1684521300000|2023-05-19 18:35:00|5.18|3.98|5.3|4.1|5.34|4.14|5.16|3.96|0
1684521600000|2023-05-19 18:40:00|5.32|4.12|5.33|4.13|5.35|4.15|5.26|4.06|0
1684521900000|2023-05-19 18:45:00|5.32|4.12|5.22|4.02|5.33|4.13|5.17|3.97|0
1684522200000|2023-05-19 18:50:00|5.23|4.03|5.43|4.23|5.47|4.27|5.23|4.03|0
1684522500000|2023-05-19 18:55:00|5.44|4.24|5.54|4.34|5.55|4.35|5.44|4.24|0
1684522800000|2023-05-19 19:00:00|5.53|4.33|5.47|4.27|5.55|4.35|5.43|4.23|0
1684523100000|2023-05-19 19:05:00|5.46|4.26|5.41|4.21|5.48|4.28|5.34|4.14|0
1684523400000|2023-05-19 19:10:00|5.42|4.22|5.55|4.35|5.55|4.35|5.41|4.21|0
1684523700000|2023-05-19 19:15:00|5.56|4.36|5.48|4.28|5.56|4.36|5.44|4.24|0
1684524000000|2023-05-19 19:20:00|5.47|4.27|5.46|4.26|5.47|4.27|5.36|4.16|0
1684524300000|2023-05-19 19:25:00|5.47|4.27|5.33|4.13|5.47|4.27|5.32|4.12|0
1684524600000|2023-05-19 19:30:00|5.34|4.14|5.32|4.12|5.36|4.16|5.24|4.04|0
1684524900000|2023-05-19 19:35:00|5.33|4.13|5.46|4.26|5.51|4.31|5.31|4.11|0
1684525200000|2023-05-19 19:40:00|5.45|4.25|5.54|4.34|5.55|4.35|5.45|4.25|0
1684525500000|2023-05-19 19:45:00|5.55|4.35|5.49|4.29|5.55|4.35|5.44|4.24|0
1684525800000|2023-05-19 19:50:00|5.44|4.24|5.64|4.44|5.65|4.45|5.4|4.2|0
1684526100000|2023-05-19 19:55:00|5.65|4.45|5.51|4.31|5.68|4.48|5.51|4.31|0
1684526400000|2023-05-19 20:00:00|5.5|4.3|5.48|4.28|5.56|4.36|5.48|4.28|0
1684526700000|2023-05-19 20:05:00|5.47|4.27|5.46|4.26|5.48|4.28|5.44|4.24|0
1684527000000|2023-05-19 20:10:00|5.47|4.27|5.35|4.15|5.47|4.27|5.34|4.14|0
1684715100000|2023-05-22 00:25:00|5.58|3.98|5.59|3.99|5.6|4|5.57|3.97|0
1684715400000|2023-05-22 00:30:00|5.6|4|5.61|4.01|5.61|4.01|5.58|3.98|0
1684715700000|2023-05-22 00:35:00|5.6|4|5.53|3.93|5.61|4.01|5.51|3.91|0
1684716000000|2023-05-22 00:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.48|3.88|0
1684716300000|2023-05-22 00:45:00|5.54|3.94|5.56|3.96|5.6|4|5.54|3.94|0
1684716600000|2023-05-22 00:50:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1684716900000|2023-05-22 00:55:00|5.6|4|5.57|3.97|5.6|4|5.57|3.97|0
1684717200000|2023-05-22 01:00:00|5.56|3.96|5.57|3.97|5.6|4|5.55|3.95|0
1684717500000|2023-05-22 01:05:00|5.56|3.96|5.51|3.91|5.56|3.96|5.49|3.89|0
1684717800000|2023-05-22 01:10:00|5.52|3.92|5.54|3.94|5.55|3.95|5.49|3.89|0
1684718100000|2023-05-22 01:15:00|5.53|3.93|5.51|3.91|5.54|3.94|5.5|3.9|0
1684718400000|2023-05-22 01:20:00|5.52|3.92|5.56|3.96|5.56|3.96|5.51|3.91|0
1684718700000|2023-05-22 01:25:00|5.55|3.95|5.58|3.98|5.62|4.02|5.54|3.94|0
1684719000000|2023-05-22 01:30:00|5.57|3.97|5.51|3.91|5.58|3.98|5.5|3.9|0
1684719300000|2023-05-22 01:35:00|5.5|3.9|5.46|3.86|5.53|3.93|5.45|3.85|0
1684719600000|2023-05-22 01:40:00|5.45|3.85|5.45|3.85|5.49|3.89|5.44|3.84|0
1684719900000|2023-05-22 01:45:00|5.46|3.86|5.47|3.87|5.51|3.91|5.46|3.86|0
1684720200000|2023-05-22 01:50:00|5.48|3.88|5.5|3.9|5.52|3.92|5.48|3.88|0
1684720500000|2023-05-22 01:55:00|5.51|3.91|5.48|3.88|5.51|3.91|5.48|3.88|0
1684720800000|2023-05-22 02:00:00|5.49|3.89|5.46|3.86|5.49|3.89|5.44|3.84|0
1684721100000|2023-05-22 02:05:00|5.45|3.85|5.46|3.86|5.47|3.87|5.44|3.84|0
1684721400000|2023-05-22 02:10:00|5.45|3.85|5.42|3.82|5.46|3.86|5.42|3.82|0
1684721700000|2023-05-22 02:15:00|5.43|3.83|5.5|3.9|5.53|3.93|5.42|3.82|0
1684722000000|2023-05-22 02:20:00|5.49|3.89|5.52|3.92|5.52|3.92|5.48|3.88|0
1684722300000|2023-05-22 02:25:00|5.51|3.91|5.48|3.88|5.51|3.91|5.44|3.84|0
1684722600000|2023-05-22 02:30:00|5.47|3.87|5.44|3.84|5.48|3.88|5.43|3.83|0
1684722900000|2023-05-22 02:35:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1684723200000|2023-05-22 02:40:00|5.46|3.86|5.51|3.91|5.51|3.91|5.46|3.86|0
1684723500000|2023-05-22 02:45:00|5.5|3.9|5.51|3.91|5.52|3.92|5.49|3.89|0
1684723800000|2023-05-22 02:50:00|5.5|3.9|5.5|3.9|5.51|3.91|5.47|3.87|0
1684724100000|2023-05-22 02:55:00|5.49|3.89|5.5|3.9|5.52|3.92|5.49|3.89|0
1684724400000|2023-05-22 03:00:00|5.51|3.91|5.49|3.89|5.54|3.94|5.49|3.89|0
1684724700000|2023-05-22 03:05:00|5.5|3.9|5.5|3.9|5.51|3.91|5.49|3.89|0
1684725000000|2023-05-22 03:10:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1684725300000|2023-05-22 03:15:00|5.51|3.91|5.54|3.94|5.54|3.94|5.51|3.91|0
1684725600000|2023-05-22 03:20:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1684725900000|2023-05-22 03:25:00|5.53|3.93|5.57|3.97|5.59|3.99|5.53|3.93|0
1684726200000|2023-05-22 03:30:00|5.56|3.96|5.57|3.97|5.58|3.98|5.56|3.96|0
1684726500000|2023-05-22 03:35:00|5.58|3.98|5.6|4|5.6|4|5.57|3.97|0
1684726800000|2023-05-22 03:40:00|5.61|4.01|5.62|4.02|5.63|4.03|5.61|4.01|0
1684727100000|2023-05-22 03:45:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1684727400000|2023-05-22 03:50:00|5.63|4.03|5.6|4|5.63|4.03|5.59|3.99|0
1684727700000|2023-05-22 03:55:00|5.62|4.02|5.65|4.05|5.65|4.05|5.6|4|0
1684728000000|2023-05-22 04:00:00|5.66|4.06|5.67|4.07|5.67|4.07|5.65|4.05|0
1684728300000|2023-05-22 04:05:00|5.68|4.08|5.68|4.08|5.7|4.1|5.68|4.08|0
1684728600000|2023-05-22 04:10:00|5.69|4.09|5.7|4.1|5.71|4.11|5.69|4.09|0
1684728900000|2023-05-22 04:15:00|5.69|4.09|5.68|4.08|5.69|4.09|5.68|4.08|0
1684729200000|2023-05-22 04:20:00|5.67|4.07|5.69|4.09|5.69|4.09|5.66|4.06|0
1684729500000|2023-05-22 04:25:00|5.68|4.08|5.68|4.08|5.68|4.08|5.66|4.06|0
1684729800000|2023-05-22 04:30:00|5.67|4.07|5.67|4.07|5.68|4.08|5.67|4.07|0
1684730100000|2023-05-22 04:35:00|5.68|4.08|5.62|4.02|5.68|4.08|5.61|4.01|0
1684730400000|2023-05-22 04:40:00|5.63|4.03|5.66|4.06|5.68|4.08|5.62|4.02|0
1684730700000|2023-05-22 04:45:00|5.67|4.07|5.68|4.08|5.68|4.08|5.64|4.04|0
1684731000000|2023-05-22 04:50:00|5.67|4.07|5.7|4.1|5.72|4.12|5.67|4.07|0
1684731300000|2023-05-22 04:55:00|5.69|4.09|5.68|4.08|5.7|4.1|5.67|4.07|0
1684731600000|2023-05-22 05:00:00|5.65|4.05|5.68|4.08|5.68|4.08|5.64|4.04|0
1684731900000|2023-05-22 05:05:00|5.69|4.09|5.67|4.07|5.69|4.09|5.67|4.07|0
1684732200000|2023-05-22 05:10:00|5.65|4.05|5.68|4.08|5.69|4.09|5.65|4.05|0
1684732500000|2023-05-22 05:15:00|5.66|4.06|5.68|4.08|5.7|4.1|5.66|4.06|0
1684732800000|2023-05-22 05:20:00|5.66|4.06|5.69|4.09|5.69|4.09|5.66|4.06|0
1684733100000|2023-05-22 05:25:00|5.67|4.07|5.67|4.07|5.69|4.09|5.65|4.05|0
1684733400000|2023-05-22 05:30:00|5.66|4.06|5.62|4.02|5.66|4.06|5.61|4.01|0
1684733700000|2023-05-22 05:35:00|5.61|4.01|5.61|4.01|5.63|4.03|5.59|3.99|0
1684734000000|2023-05-22 05:40:00|5.6|4|5.61|4.01|5.63|4.03|5.6|4|0
1684734300000|2023-05-22 05:45:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1684734600000|2023-05-22 05:50:00|5.63|4.03|5.61|4.01|5.64|4.04|5.61|4.01|0
1684734900000|2023-05-22 05:55:00|5.6|4|5.57|3.97|5.6|4|5.56|3.96|0
1684735200000|2023-05-22 06:00:00|5.58|3.98|5.54|3.94|5.58|3.98|5.54|3.94|0
1684735500000|2023-05-22 06:05:00|5.34|4.14|5.34|4.14|5.38|4.18|5.32|4.12|0
1684735800000|2023-05-22 06:10:00|5.33|4.13|5.34|4.14|5.34|4.14|5.31|4.11|0
1684736100000|2023-05-22 06:15:00|5.33|4.13|5.34|4.14|5.36|4.16|5.32|4.12|0
1684736400000|2023-05-22 06:20:00|5.36|4.16|5.38|4.18|5.43|4.23|5.36|4.16|0
1684736700000|2023-05-22 06:25:00|5.37|4.17|5.38|4.18|5.39|4.19|5.35|4.15|0
1684737000000|2023-05-22 06:30:00|5.39|4.19|5.38|4.18|5.4|4.2|5.36|4.16|0
1684737300000|2023-05-22 06:35:00|5.39|4.19|5.33|4.13|5.39|4.19|5.33|4.13|0
1684737600000|2023-05-22 06:40:00|5.34|4.14|5.33|4.13|5.35|4.15|5.32|4.12|0
1684737900000|2023-05-22 06:45:00|5.34|4.14|5.3|4.1|5.35|4.15|5.3|4.1|0
1684738200000|2023-05-22 06:50:00|5.29|4.09|5.24|4.04|5.29|4.09|5.24|4.04|0
1684738500000|2023-05-22 06:55:00|5.23|4.03|5.28|4.08|5.29|4.09|5.23|4.03|0
1684738800000|2023-05-22 07:00:00|5.27|4.07|5.25|4.05|5.29|4.09|5.13|3.93|0
1684739100000|2023-05-22 07:05:00|5.24|4.04|5.35|4.15|5.35|4.15|5.23|4.03|0
1684739400000|2023-05-22 07:10:00|5.34|4.14|5.29|4.09|5.37|4.17|5.29|4.09|0
1684739700000|2023-05-22 07:15:00|5.3|4.1|5.18|3.98|5.3|4.1|5.16|3.96|0
1684740000000|2023-05-22 07:20:00|5.19|3.99|5.26|4.06|5.28|4.08|5.18|3.98|0
1684740300000|2023-05-22 07:25:00|5.25|4.05|5.32|4.12|5.32|4.12|5.23|4.03|0
1684740600000|2023-05-22 07:30:00|5.3|4.1|5.24|4.04|5.31|4.11|5.2|4|0
1684740900000|2023-05-22 07:35:00|5.23|4.03|5.28|4.08|5.29|4.09|5.2|4|0
1684741200000|2023-05-22 07:40:00|5.29|4.09|5.34|4.14|5.34|4.14|5.29|4.09|0
1684741500000|2023-05-22 07:45:00|5.33|4.13|5.35|4.15|5.35|4.15|5.31|4.11|0
1684741800000|2023-05-22 07:50:00|5.37|4.17|5.34|4.14|5.38|4.18|5.32|4.12|0
1684742100000|2023-05-22 07:55:00|5.35|4.15|5.4|4.2|5.43|4.23|5.35|4.15|0
1684742400000|2023-05-22 08:00:00|5.39|4.19|5.32|4.12|5.4|4.2|5.32|4.12|0
1684742700000|2023-05-22 08:05:00|5.33|4.13|5.35|4.15|5.36|4.16|5.31|4.11|0
1684743000000|2023-05-22 08:10:00|5.36|4.16|5.38|4.18|5.39|4.19|5.31|4.11|0
1684743300000|2023-05-22 08:15:00|5.37|4.17|5.38|4.18|5.39|4.19|5.34|4.14|0
1684743600000|2023-05-22 08:20:00|5.4|4.2|5.45|4.25|5.45|4.25|5.38|4.18|0
1684743900000|2023-05-22 08:25:00|5.44|4.24|5.49|4.29|5.53|4.33|5.42|4.22|0
1684744200000|2023-05-22 08:30:00|5.51|4.31|5.48|4.28|5.52|4.32|5.46|4.26|0
1684744500000|2023-05-22 08:35:00|5.47|4.27|5.44|4.24|5.49|4.29|5.41|4.21|0
1684744800000|2023-05-22 08:40:00|5.45|4.25|5.51|4.31|5.52|4.32|5.45|4.25|0
1684745100000|2023-05-22 08:45:00|5.52|4.32|5.5|4.3|5.54|4.34|5.5|4.3|0
1684745400000|2023-05-22 08:50:00|5.49|4.29|5.48|4.28|5.49|4.29|5.45|4.25|0
1684745700000|2023-05-22 08:55:00|5.47|4.27|5.48|4.28|5.48|4.28|5.45|4.25|0
1684746000000|2023-05-22 09:00:00|5.47|4.27|5.5|4.3|5.5|4.3|5.47|4.27|0
1684746300000|2023-05-22 09:05:00|5.49|4.29|5.26|4.06|5.49|4.29|5.25|4.05|0
1684746600000|2023-05-22 09:10:00|5.25|4.05|5.23|4.03|5.25|4.05|5.2|4|0
1684746900000|2023-05-22 09:15:00|5.24|4.04|5.27|4.07|5.27|4.07|5.23|4.03|0
1684747200000|2023-05-22 09:20:00|5.26|4.06|5.25|4.05|5.27|4.07|5.24|4.04|0
1684747500000|2023-05-22 09:25:00|5.26|4.06|5.22|4.02|5.26|4.06|5.2|4|0
1684747800000|2023-05-22 09:30:00|5.24|4.04|5.16|3.96|5.24|4.04|5.16|3.96|0
1684748100000|2023-05-22 09:35:00|5.17|3.97|5.2|4|5.21|4.01|5.17|3.97|0
1684748400000|2023-05-22 09:40:00|5.21|4.01|5.19|3.99|5.21|4.01|5.17|3.97|0
1684748700000|2023-05-22 09:45:00|5.18|3.98|5.17|3.97|5.19|3.99|5.17|3.97|0
1684749000000|2023-05-22 09:50:00|5.18|3.98|5.16|3.96|5.2|4|5.16|3.96|0
1684749300000|2023-05-22 09:55:00|5.15|3.95|5.13|3.93|5.17|3.97|5.12|3.92|0
1684749600000|2023-05-22 10:00:00|5.12|3.92|5.18|3.98|5.19|3.99|5.09|3.89|0
1684749900000|2023-05-22 10:05:00|5.19|3.99|5.19|3.99|5.21|4.01|5.18|3.98|0
1684750200000|2023-05-22 10:10:00|5.2|4|5.22|4.02|5.22|4.02|5.17|3.97|0
1684750500000|2023-05-22 10:15:00|5.21|4.01|5.22|4.02|5.24|4.04|5.21|4.01|0
1684750800000|2023-05-22 10:20:00|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1684751100000|2023-05-22 10:25:00|5.21|4.01|5.2|4|5.23|4.03|5.19|3.99|0
1684751400000|2023-05-22 10:30:00|5.21|4.01|5.18|3.98|5.22|4.02|5.18|3.98|0
1684751700000|2023-05-22 10:35:00|5.19|3.99|5.18|3.98|5.2|4|5.17|3.97|0
1684752000000|2023-05-22 10:40:00|5.17|3.97|5.11|3.91|5.18|3.98|5.1|3.9|0
1684752300000|2023-05-22 10:45:00|5.1|3.9|5.08|3.88|5.11|3.91|5.08|3.88|0
1684752600000|2023-05-22 10:50:00|5.07|3.87|5.06|3.86|5.08|3.88|5.02|3.82|0
1684752900000|2023-05-22 10:55:00|5.07|3.87|5.11|3.91|5.11|3.91|5.06|3.86|0
1684753200000|2023-05-22 11:00:00|5.12|3.92|5.06|3.86|5.12|3.92|5.04|3.84|0
1684753500000|2023-05-22 11:05:00|5.05|3.85|5.08|3.88|5.1|3.9|5.05|3.85|0
1684753800000|2023-05-22 11:10:00|5.07|3.87|5.05|3.85|5.07|3.87|4.98|3.78|0
1684754100000|2023-05-22 11:15:00|5.04|3.84|5.09|3.89|5.09|3.89|5.03|3.83|0
1684754400000|2023-05-22 11:20:00|5.08|3.88|5.05|3.85|5.1|3.9|5.05|3.85|0
1684754700000|2023-05-22 11:25:00|5.06|3.86|5.08|3.88|5.09|3.89|5.06|3.86|0
1684755000000|2023-05-22 11:30:00|5.09|3.89|5.24|4.04|5.25|4.05|5.06|3.86|0
1684755300000|2023-05-22 11:35:00|5.22|4.02|5.2|4|5.22|4.02|5.14|3.94|0
1684755600000|2023-05-22 11:40:00|5.22|4.02|5.18|3.98|5.22|4.02|5.18|3.98|0
1684755900000|2023-05-22 11:45:00|5.19|3.99|5.22|4.02|5.23|4.03|5.18|3.98|0
1684756200000|2023-05-22 11:50:00|5.21|4.01|5.24|4.04|5.26|4.06|5.21|4.01|0
1684756500000|2023-05-22 11:55:00|5.22|4.02|5.32|4.12|5.32|4.12|5.21|4.01|0
1684756800000|2023-05-22 12:00:00|5.31|4.11|5.38|4.18|5.39|4.19|5.29|4.09|0
1684757100000|2023-05-22 12:05:00|5.39|4.19|5.31|4.11|5.39|4.19|5.31|4.11|0
1684757400000|2023-05-22 12:10:00|5.3|4.1|5.31|4.11|5.32|4.12|5.29|4.09|0
1684757700000|2023-05-22 12:15:00|5.32|4.12|5.34|4.14|5.36|4.16|5.31|4.11|0
1684758000000|2023-05-22 12:20:00|5.33|4.13|5.44|4.24|5.46|4.26|5.33|4.13|0
1684758300000|2023-05-22 12:25:00|5.43|4.23|5.42|4.22|5.44|4.24|5.41|4.21|0
1684758600000|2023-05-22 12:30:00|5.41|4.21|5.4|4.2|5.42|4.22|5.34|4.14|0
1684758900000|2023-05-22 12:35:00|5.41|4.21|5.41|4.21|5.42|4.22|5.37|4.17|0
1684759200000|2023-05-22 12:40:00|5.42|4.22|5.34|4.14|5.46|4.26|5.32|4.12|0
1684759500000|2023-05-22 12:45:00|5.35|4.15|5.26|4.06|5.36|4.16|5.26|4.06|0
1684759800000|2023-05-22 12:50:00|5.27|4.07|5.31|4.11|5.34|4.14|5.24|4.04|0
1684760100000|2023-05-22 12:55:00|5.32|4.12|5.31|4.11|5.33|4.13|5.28|4.08|0
1684760400000|2023-05-22 13:00:00|5.33|4.13|5.32|4.12|5.36|4.16|5.27|4.07|0
1684760700000|2023-05-22 13:05:00|5.33|4.13|5.32|4.12|5.35|4.15|5.27|4.07|0
1684761000000|2023-05-22 13:10:00|5.31|4.11|5.24|4.04|5.31|4.11|5.24|4.04|0
1684761300000|2023-05-22 13:15:00|5.23|4.03|5.22|4.02|5.29|4.09|5.21|4.01|0
1684761600000|2023-05-22 13:20:00|5.21|4.01|5.24|4.04|5.27|4.07|5.21|4.01|0
1684761900000|2023-05-22 13:25:00|5.21|4.01|5.22|4.02|5.25|4.05|5.19|3.99|0
1684762200000|2023-05-22 13:30:00|5.23|4.03|5.61|4.41|5.66|4.46|5.23|4.03|0
1684762500000|2023-05-22 13:35:00|5.64|4.44|5.84|4.64|5.94|4.74|5.59|4.39|0
1684762800000|2023-05-22 13:40:00|5.85|4.65|5.67|4.47|5.98|4.78|5.66|4.46|0
1684763100000|2023-05-22 13:45:00|5.66|4.46|5.6|4.4|5.69|4.49|5.5|4.3|0
1684763400000|2023-05-22 13:50:00|5.64|4.44|5.21|4.01|5.68|4.48|5.2|4|0
1684763700000|2023-05-22 13:55:00|5.2|4|5.03|3.83|5.24|4.04|4.98|3.78|0
1684764000000|2023-05-22 14:00:00|5.01|3.81|4.9|3.7|5.05|3.85|4.84|3.64|0
1684764300000|2023-05-22 14:05:00|4.88|3.68|4.46|3.26|4.95|3.75|4.38|3.18|0
1684764600000|2023-05-22 14:10:00|4.45|3.25|5.29|4.09|5.31|4.11|4.45|3.25|0
1684764900000|2023-05-22 14:15:00|5.31|4.11|5.43|4.23|5.44|4.24|5.21|4.01|0
1684765200000|2023-05-22 14:20:00|5.42|4.22|5.46|4.26|5.51|4.31|5.26|4.06|0
1684765500000|2023-05-22 14:25:00|5.48|4.28|5.42|4.22|5.51|4.31|5.31|4.11|0
1684765800000|2023-05-22 14:30:00|5.44|4.24|5.4|4.2|5.5|4.3|5.35|4.15|0
1684766100000|2023-05-22 14:35:00|5.42|4.22|5.13|3.93|5.46|4.26|5.1|3.9|0
1684766400000|2023-05-22 14:40:00|5.11|3.91|4.94|3.74|5.12|3.92|4.94|3.74|0
1684766700000|2023-05-22 14:45:00|4.95|3.75|4.88|3.68|5|3.8|4.84|3.64|0
1684767000000|2023-05-22 14:50:00|4.87|3.67|4.83|3.63|4.94|3.74|4.78|3.58|0
1684767300000|2023-05-22 14:55:00|4.84|3.64|4.98|3.78|4.99|3.79|4.7|3.5|0
1684767600000|2023-05-22 15:00:00|5.01|3.81|5.11|3.91|5.12|3.92|4.99|3.79|0
1684767900000|2023-05-22 15:05:00|5.12|3.92|5.17|3.97|5.25|4.05|5.1|3.9|0
1684768200000|2023-05-22 15:10:00|5.18|3.98|5.13|3.93|5.18|3.98|5.11|3.91|0
1684768500000|2023-05-22 15:15:00|5.12|3.92|5.19|3.99|5.24|4.04|5.12|3.92|0
1684768800000|2023-05-22 15:20:00|5.18|3.98|5.25|4.05|5.25|4.05|5.12|3.92|0
1684769100000|2023-05-22 15:25:00|5.24|4.04|5.22|4.02|5.25|4.05|5.16|3.96|0
1684769400000|2023-05-22 15:30:00|5.23|4.03|5.23|4.03|5.29|4.09|5.17|3.97|0
1684769700000|2023-05-22 15:35:00|5.21|4.01|5.12|3.92|5.23|4.03|5.09|3.89|0
1684770000000|2023-05-22 15:40:00|5.1|3.9|5.07|3.87|5.13|3.93|5.07|3.87|0
1684770300000|2023-05-22 15:45:00|5.06|3.86|5.02|3.82|5.06|3.86|4.95|3.75|0
1684770600000|2023-05-22 15:50:00|5.01|3.81|5.16|3.96|5.16|3.96|5.01|3.81|0
1684770900000|2023-05-22 15:55:00|5.15|3.95|5.19|3.99|5.28|4.08|5.14|3.94|0
1684771200000|2023-05-22 16:00:00|5.21|4.01|5.24|4.04|5.28|4.08|5.2|4|0
1684771500000|2023-05-22 16:05:00|5.23|4.03|5.19|3.99|5.24|4.04|5.17|3.97|0
1684771800000|2023-05-22 16:10:00|5.2|4|5.23|4.03|5.26|4.06|5.18|3.98|0
1684772100000|2023-05-22 16:15:00|5.22|4.02|5.2|4|5.23|4.03|5.13|3.93|0
1684772400000|2023-05-22 16:20:00|5.19|3.99|5.04|3.84|5.22|4.02|4.98|3.78|0
1684772700000|2023-05-22 16:25:00|5.03|3.83|5.04|3.84|5.15|3.95|5.01|3.81|0
1684773000000|2023-05-22 16:30:00|5.03|3.83|5.03|3.83|5.1|3.9|5|3.8|0
1684773300000|2023-05-22 16:35:00|5.04|3.84|5.01|3.81|5.09|3.89|5|3.8|0
1684773600000|2023-05-22 16:40:00|5|3.8|5.03|3.83|5.06|3.86|4.99|3.79|0
1684773900000|2023-05-22 16:45:00|5.02|3.82|4.99|3.79|5.07|3.87|4.99|3.79|0
1684774200000|2023-05-22 16:50:00|5|3.8|5.04|3.84|5.07|3.87|4.99|3.79|0
1684774500000|2023-05-22 16:55:00|5.03|3.83|5.11|3.91|5.12|3.92|5.03|3.83|0
1684774800000|2023-05-22 17:00:00|5.1|3.9|5.16|3.96|5.22|4.02|5.1|3.9|0
1684775100000|2023-05-22 17:05:00|5.15|3.95|5.17|3.97|5.26|4.06|5.1|3.9|0
1684775400000|2023-05-22 17:10:00|5.18|3.98|4.95|3.75|5.24|4.04|4.91|3.71|0
1684775700000|2023-05-22 17:15:00|4.93|3.73|5.06|3.86|5.06|3.86|4.8|3.6|0
1684776000000|2023-05-22 17:20:00|5.04|3.84|5.13|3.93|5.16|3.96|5.03|3.83|0
1684776300000|2023-05-22 17:25:00|5.14|3.94|5.11|3.91|5.17|3.97|5.1|3.9|0
1684776600000|2023-05-22 17:30:00|5.12|3.92|5.17|3.97|5.2|4|5.11|3.91|0
1684776900000|2023-05-22 17:35:00|5.18|3.98|5.21|4.01|5.24|4.04|5.16|3.96|0
1684777200000|2023-05-22 17:40:00|5.22|4.02|5.23|4.03|5.28|4.08|5.18|3.98|0
1684777500000|2023-05-22 17:45:00|5.26|4.06|5.23|4.03|5.26|4.06|5.19|3.99|0
1684777800000|2023-05-22 17:50:00|5.2|4|5.15|3.95|5.24|4.04|5.15|3.95|0
1684778100000|2023-05-22 17:55:00|5.14|3.94|5.14|3.94|5.25|4.05|5.13|3.93|0
1684778400000|2023-05-22 18:00:00|5.13|3.93|5.19|3.99|5.2|4|5.13|3.93|0
1684778700000|2023-05-22 18:05:00|5.18|3.98|5.22|4.02|5.22|4.02|5.16|3.96|0
1684779000000|2023-05-22 18:10:00|5.21|4.01|5.15|3.95|5.21|4.01|5.13|3.93|0
1684779300000|2023-05-22 18:15:00|5.14|3.94|5.28|4.08|5.3|4.1|5.14|3.94|0
1684779600000|2023-05-22 18:20:00|5.27|4.07|5.21|4.01|5.3|4.1|5.21|4.01|0
1684779900000|2023-05-22 18:25:00|5.22|4.02|5.36|4.16|5.38|4.18|5.22|4.02|0
1684780200000|2023-05-22 18:30:00|5.38|4.18|5.38|4.18|5.41|4.21|5.35|4.15|0
1684780500000|2023-05-22 18:35:00|5.36|4.16|5.32|4.12|5.36|4.16|5.3|4.1|0
1684780800000|2023-05-22 18:40:00|5.34|4.14|5.4|4.2|5.41|4.21|5.29|4.09|0
1684781100000|2023-05-22 18:45:00|5.41|4.21|5.44|4.24|5.44|4.24|5.36|4.16|0
1684781400000|2023-05-22 18:50:00|5.45|4.25|5.47|4.27|5.61|4.41|5.45|4.25|0
1684781700000|2023-05-22 18:55:00|5.46|4.26|5.4|4.2|5.46|4.26|5.25|4.05|0
1684782000000|2023-05-22 19:00:00|5.38|4.18|5.37|4.17|5.47|4.27|5.34|4.14|0
1684782300000|2023-05-22 19:05:00|5.36|4.16|5.32|4.12|5.42|4.22|5.3|4.1|0
1684782600000|2023-05-22 19:10:00|5.31|4.11|5.3|4.1|5.35|4.15|5.25|4.05|0
1684782900000|2023-05-22 19:15:00|5.28|4.08|5.31|4.11|5.35|4.15|5.22|4.02|0
1684783200000|2023-05-22 19:20:00|5.3|4.1|5.16|3.96|5.3|4.1|5.13|3.93|0
1684783500000|2023-05-22 19:25:00|5.17|3.97|5.08|3.88|5.17|3.97|4.98|3.78|0
1684783800000|2023-05-22 19:30:00|5.09|3.89|5.03|3.83|5.1|3.9|5.02|3.82|0
1684784100000|2023-05-22 19:35:00|5.02|3.82|4.98|3.78|5.02|3.82|4.92|3.72|0
1684784400000|2023-05-22 19:40:00|4.97|3.77|4.98|3.78|5.01|3.81|4.93|3.73|0
1684784700000|2023-05-22 19:45:00|4.99|3.79|4.92|3.72|5.07|3.87|4.92|3.72|0
1684785000000|2023-05-22 19:50:00|4.94|3.74|5.18|3.98|5.23|4.03|4.83|3.63|0
1684785300000|2023-05-22 19:55:00|5.2|4|5.21|4.01|5.21|4.01|5.13|3.93|0
1684785600000|2023-05-22 20:00:00|5.18|3.98|5.27|4.07|5.3|4.1|5.18|3.98|0
1684785900000|2023-05-22 20:05:00|5.26|4.06|5.26|4.06|5.28|4.08|5.23|4.03|0
1684786200000|2023-05-22 20:10:00|5.25|4.05|5.26|4.06|5.3|4.1|5.24|4.04|0
1684786500000|2023-05-22 20:15:00|5.45|3.85|5.44|3.84|5.46|3.86|5.43|3.83|0
1684786800000|2023-05-22 20:20:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1684787100000|2023-05-22 20:25:00|5.44|3.84|5.44|3.84|5.45|3.85|5.44|3.84|0
1684787400000|2023-05-22 20:30:00|5.45|3.85|5.44|3.84|5.45|3.85|5.43|3.83|0
1684787700000|2023-05-22 20:35:00|5.43|3.83|5.42|3.82|5.43|3.83|5.41|3.81|0
1684788000000|2023-05-22 20:40:00|5.43|3.83|5.44|3.84|5.45|3.85|5.43|3.83|0
1684788300000|2023-05-22 20:45:00|5.42|3.82|5.47|3.87|5.47|3.87|5.42|3.82|0
1684788600000|2023-05-22 20:50:00|5.48|3.88|5.5|3.9|5.51|3.91|5.48|3.88|0
1684788900000|2023-05-22 20:55:00|5.49|3.89|5.5|3.9|5.51|3.91|5.48|3.88|0
1684789200000|2023-05-22 21:00:00|5.49|3.89|5.5|3.9|5.5|3.9|5.48|3.88|0
1684789800000|2023-05-22 21:10:00|5.47|3.87|5.5|3.9|5.5|3.9|5.47|3.87|0
1684790100000|2023-05-22 21:15:00|5.47|3.87|5.51|3.91|5.51|3.91|5.47|3.87|0
1684790400000|2023-05-22 21:20:00|5.5|3.9|5.47|3.87|5.51|3.91|5.47|3.87|0
1684790700000|2023-05-22 21:25:00|5.46|3.86|5.49|3.89|5.5|3.9|5.46|3.86|0
1684791000000|2023-05-22 21:30:00|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1684791300000|2023-05-22 21:35:00|5.49|3.89|5.5|3.9|5.5|3.9|5.49|3.89|0
1684791600000|2023-05-22 21:40:00|5.51|3.91|5.51|3.91|5.51|3.91|5.5|3.9|0
1684792500000|2023-05-22 21:55:00|5.5|3.9|5.51|3.91|5.51|3.91|5.47|3.87|0
1684792800000|2023-05-22 22:00:00|5.47|3.87|5.43|3.83|5.48|3.88|5.43|3.83|0
1684793100000|2023-05-22 22:05:00|5.44|3.84|5.49|3.89|5.51|3.91|5.44|3.84|0
1684793400000|2023-05-22 22:10:00|5.5|3.9|5.49|3.89|5.5|3.9|5.49|3.89|0
1684793700000|2023-05-22 22:15:00|5.51|3.91|5.53|3.93|5.53|3.93|5.5|3.9|0
1684794000000|2023-05-22 22:20:00|5.52|3.92|5.5|3.9|5.53|3.93|5.5|3.9|0
1684794300000|2023-05-22 22:25:00|5.51|3.91|5.48|3.88|5.51|3.91|5.48|3.88|0
1684794600000|2023-05-22 22:30:00|5.5|3.9|5.54|3.94|5.55|3.95|5.5|3.9|0
1684794900000|2023-05-22 22:35:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1684795200000|2023-05-22 22:40:00|5.53|3.93|5.53|3.93|5.54|3.94|5.53|3.93|0
1684795500000|2023-05-22 22:45:00|5.52|3.92|5.53|3.93|5.54|3.94|5.52|3.92|0
1684795800000|2023-05-22 22:50:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1684796100000|2023-05-22 22:55:00|5.54|3.94|5.54|3.94|5.55|3.95|5.54|3.94|0
1684796400000|2023-05-22 23:00:00|5.55|3.95|5.74|4.14|5.75|4.15|5.51|3.91|0
1684796700000|2023-05-22 23:05:00|5.76|4.16|5.66|4.06|5.79|4.19|5.66|4.06|0
1684797000000|2023-05-22 23:10:00|5.67|4.07|5.69|4.09|5.69|4.09|5.66|4.06|0
1684797300000|2023-05-22 23:15:00|5.7|4.1|5.76|4.16|5.76|4.16|5.69|4.09|0
1684797600000|2023-05-22 23:20:00|5.75|4.15|5.86|4.26|5.91|4.31|5.75|4.15|0
1684797900000|2023-05-22 23:25:00|5.85|4.25|5.88|4.28|5.9|4.3|5.85|4.25|0
1684798200000|2023-05-22 23:30:00|5.89|4.29|5.88|4.28|5.91|4.31|5.87|4.27|0
1684798500000|2023-05-22 23:35:00|5.89|4.29|5.85|4.25|5.89|4.29|5.85|4.25|0
1684798800000|2023-05-22 23:40:00|5.84|4.24|5.87|4.27|5.87|4.27|5.84|4.24|0
1684799100000|2023-05-22 23:45:00|5.86|4.26|5.86|4.26|5.89|4.29|5.86|4.26|0
1684799400000|2023-05-22 23:50:00|5.87|4.27|5.88|4.28|5.89|4.29|5.86|4.26|0
1684799700000|2023-05-22 23:55:00|5.87|4.27|5.89|4.29|5.9|4.3|5.87|4.27|0
1684800000000|2023-05-23 00:00:00|5.88|4.28|5.91|4.31|5.97|4.37|5.87|4.27|0
1684800300000|2023-05-23 00:05:00|5.93|4.33|5.95|4.35|5.97|4.37|5.9|4.3|0
1684800600000|2023-05-23 00:10:00|5.94|4.34|5.86|4.26|5.94|4.34|5.86|4.26|0
1684800900000|2023-05-23 00:15:00|5.87|4.27|5.91|4.31|5.91|4.31|5.86|4.26|0
1684801200000|2023-05-23 00:20:00|5.9|4.3|5.91|4.31|5.95|4.35|5.9|4.3|0
1684801500000|2023-05-23 00:25:00|5.9|4.3|5.9|4.3|5.91|4.31|5.88|4.28|0
1684801800000|2023-05-23 00:30:00|5.89|4.29|5.9|4.3|5.94|4.34|5.89|4.29|0
1684802100000|2023-05-23 00:35:00|5.89|4.29|5.88|4.28|5.9|4.3|5.85|4.25|0
1684802400000|2023-05-23 00:40:00|5.89|4.29|5.89|4.29|5.91|4.31|5.85|4.25|0
1684802700000|2023-05-23 00:45:00|5.88|4.28|5.88|4.28|5.92|4.32|5.86|4.26|0
1684803000000|2023-05-23 00:50:00|5.86|4.26|5.86|4.26|5.88|4.28|5.85|4.25|0
1684803300000|2023-05-23 00:55:00|5.85|4.25|5.9|4.3|5.9|4.3|5.85|4.25|0
1684803600000|2023-05-23 01:00:00|5.89|4.29|5.86|4.26|5.89|4.29|5.85|4.25|0
1684803900000|2023-05-23 01:05:00|5.85|4.25|5.87|4.27|5.9|4.3|5.85|4.25|0
1684804200000|2023-05-23 01:10:00|5.89|4.29|5.92|4.32|5.92|4.32|5.88|4.28|0
1684804500000|2023-05-23 01:15:00|5.91|4.31|5.92|4.32|5.93|4.33|5.86|4.26|0
1684804800000|2023-05-23 01:20:00|5.93|4.33|5.92|4.32|5.98|4.38|5.91|4.31|0
1684805100000|2023-05-23 01:25:00|5.91|4.31|5.98|4.38|5.98|4.38|5.91|4.31|0
1684805400000|2023-05-23 01:30:00|5.99|4.39|5.93|4.33|6|4.4|5.93|4.33|0
1684805700000|2023-05-23 01:35:00|5.94|4.34|5.98|4.38|6|4.4|5.93|4.33|0
1684806000000|2023-05-23 01:40:00|5.99|4.39|5.96|4.36|5.99|4.39|5.94|4.34|0
1684806300000|2023-05-23 01:45:00|5.98|4.38|6.05|4.45|6.14|4.54|5.96|4.36|0
1684806600000|2023-05-23 01:50:00|6.06|4.46|6.05|4.45|6.08|4.48|6.04|4.44|0
1684806900000|2023-05-23 01:55:00|6.04|4.44|5.95|4.35|6.05|4.45|5.95|4.35|0
1684807200000|2023-05-23 02:00:00|5.96|4.36|5.96|4.36|5.98|4.38|5.94|4.34|0
1684807500000|2023-05-23 02:05:00|5.95|4.35|5.9|4.3|5.95|4.35|5.87|4.27|0
1684807800000|2023-05-23 02:10:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1684808100000|2023-05-23 02:15:00|5.9|4.3|5.81|4.21|5.9|4.3|5.8|4.2|0
1684808400000|2023-05-23 02:20:00|5.82|4.22|5.87|4.27|5.88|4.28|5.81|4.21|0
1684808700000|2023-05-23 02:25:00|5.88|4.28|5.86|4.26|5.88|4.28|5.86|4.26|0
1684809000000|2023-05-23 02:30:00|5.85|4.25|5.86|4.26|5.87|4.27|5.84|4.24|0
1684809300000|2023-05-23 02:35:00|5.87|4.27|5.86|4.26|5.87|4.27|5.85|4.25|0
1684809600000|2023-05-23 02:40:00|5.84|4.24|5.81|4.21|5.86|4.26|5.8|4.2|0
1684809900000|2023-05-23 02:45:00|5.8|4.2|5.8|4.2|5.81|4.21|5.78|4.18|0
1684810200000|2023-05-23 02:50:00|5.81|4.21|5.83|4.23|5.83|4.23|5.79|4.19|0
1684810500000|2023-05-23 02:55:00|5.82|4.22|5.83|4.23|5.85|4.25|5.82|4.22|0
1684810800000|2023-05-23 03:00:00|5.84|4.24|5.8|4.2|5.84|4.24|5.8|4.2|0
1684811100000|2023-05-23 03:05:00|5.79|4.19|5.81|4.21|5.81|4.21|5.77|4.17|0
1684811400000|2023-05-23 03:10:00|5.8|4.2|5.73|4.13|5.8|4.2|5.72|4.12|0
1684811700000|2023-05-23 03:15:00|5.74|4.14|5.71|4.11|5.75|4.15|5.7|4.1|0
1684812000000|2023-05-23 03:20:00|5.72|4.12|5.74|4.14|5.74|4.14|5.7|4.1|0
1684812300000|2023-05-23 03:25:00|5.73|4.13|5.73|4.13|5.74|4.14|5.7|4.1|0
1684812600000|2023-05-23 03:30:00|5.72|4.12|5.77|4.17|5.78|4.18|5.72|4.12|0
1684812900000|2023-05-23 03:35:00|5.76|4.16|5.73|4.13|5.77|4.17|5.71|4.11|0
1684813200000|2023-05-23 03:40:00|5.7|4.1|5.67|4.07|5.73|4.13|5.67|4.07|0
1684813500000|2023-05-23 03:45:00|5.66|4.06|5.65|4.05|5.68|4.08|5.58|3.98|0
1684813800000|2023-05-23 03:50:00|5.64|4.04|5.7|4.1|5.71|4.11|5.64|4.04|0
1684814100000|2023-05-23 03:55:00|5.69|4.09|5.69|4.09|5.72|4.12|5.69|4.09|0
1684814400000|2023-05-23 04:00:00|5.7|4.1|5.65|4.05|5.7|4.1|5.63|4.03|0
1684814700000|2023-05-23 04:05:00|5.63|4.03|5.63|4.03|5.66|4.06|5.61|4.01|0
1684815000000|2023-05-23 04:10:00|5.65|4.05|5.61|4.01|5.65|4.05|5.6|4|0
1684815300000|2023-05-23 04:15:00|5.62|4.02|5.66|4.06|5.67|4.07|5.61|4.01|0
1684815600000|2023-05-23 04:20:00|5.64|4.04|5.68|4.08|5.69|4.09|5.63|4.03|0
1684815900000|2023-05-23 04:25:00|5.67|4.07|5.69|4.09|5.7|4.1|5.64|4.04|0
1684816200000|2023-05-23 04:30:00|5.7|4.1|5.65|4.05|5.7|4.1|5.65|4.05|0
1684816500000|2023-05-23 04:35:00|5.64|4.04|5.67|4.07|5.67|4.07|5.64|4.04|0
1684816800000|2023-05-23 04:40:00|5.65|4.05|5.6|4|5.68|4.08|5.6|4|0
1684817100000|2023-05-23 04:45:00|5.63|4.03|5.57|3.97|5.64|4.04|5.56|3.96|0
1684817400000|2023-05-23 04:50:00|5.58|3.98|5.58|3.98|5.59|3.99|5.52|3.92|0
1684817700000|2023-05-23 04:55:00|5.59|3.99|5.58|3.98|5.6|4|5.55|3.95|0
1684818000000|2023-05-23 05:00:00|5.59|3.99|5.6|4|5.6|4|5.56|3.96|0
1684818300000|2023-05-23 05:05:00|5.59|3.99|5.59|3.99|5.61|4.01|5.57|3.97|0
1684818600000|2023-05-23 05:10:00|5.58|3.98|5.59|3.99|5.59|3.99|5.56|3.96|0
1684818900000|2023-05-23 05:15:00|5.58|3.98|5.62|4.02|5.63|4.03|5.58|3.98|0
1684819200000|2023-05-23 05:20:00|5.61|4.01|5.57|3.97|5.61|4.01|5.56|3.96|0
1684819500000|2023-05-23 05:25:00|5.58|3.98|5.55|3.95|5.6|4|5.55|3.95|0
1684819800000|2023-05-23 05:30:00|5.54|3.94|5.56|3.96|5.56|3.96|5.52|3.92|0
1684820100000|2023-05-23 05:35:00|5.57|3.97|5.55|3.95|5.58|3.98|5.54|3.94|0
1684820400000|2023-05-23 05:40:00|5.54|3.94|5.54|3.94|5.57|3.97|5.53|3.93|0
1684820700000|2023-05-23 05:45:00|5.53|3.93|5.58|3.98|5.58|3.98|5.53|3.93|0
1684821000000|2023-05-23 05:50:00|5.59|3.99|5.63|4.03|5.64|4.04|5.58|3.98|0
1684821300000|2023-05-23 05:55:00|5.62|4.02|5.61|4.01|5.63|4.03|5.58|3.98|0
1684821600000|2023-05-23 06:00:00|5.63|4.03|5.54|3.94|5.63|4.03|5.54|3.94|0
1684821900000|2023-05-23 06:05:00|5.34|4.14|5.33|4.13|5.34|4.14|5.28|4.08|0
1684822200000|2023-05-23 06:10:00|5.32|4.12|5.26|4.06|5.33|4.13|5.25|4.05|0
1684822500000|2023-05-23 06:15:00|5.27|4.07|5.27|4.07|5.29|4.09|5.26|4.06|0
1684822800000|2023-05-23 06:20:00|5.28|4.08|5.28|4.08|5.29|4.09|5.25|4.05|0
1684823100000|2023-05-23 06:25:00|5.27|4.07|5.28|4.08|5.29|4.09|5.26|4.06|0
1684823400000|2023-05-23 06:30:00|5.27|4.07|5.3|4.1|5.3|4.1|5.26|4.06|0
1684823700000|2023-05-23 06:35:00|5.29|4.09|5.1|3.9|5.4|4.2|5.08|3.88|0
1684824000000|2023-05-23 06:40:00|5.11|3.91|5.19|3.99|5.19|3.99|5.11|3.91|0
1684824300000|2023-05-23 06:45:00|5.2|4|5.14|3.94|5.2|4|5.12|3.92|0
1684824600000|2023-05-23 06:50:00|5.15|3.95|5.14|3.94|5.17|3.97|5.13|3.93|0
1684824900000|2023-05-23 06:55:00|5.15|3.95|5.1|3.9|5.15|3.95|5.09|3.89|0
1684825200000|2023-05-23 07:00:00|5.06|3.86|4.97|3.77|5.11|3.91|4.94|3.74|0
1684825500000|2023-05-23 07:05:00|4.96|3.76|4.98|3.78|5.02|3.82|4.92|3.72|0
1684825800000|2023-05-23 07:10:00|4.97|3.77|4.96|3.76|4.99|3.79|4.94|3.74|0
1684826100000|2023-05-23 07:15:00|4.93|3.73|4.93|3.73|4.93|3.73|4.84|3.64|0
1684826400000|2023-05-23 07:20:00|4.94|3.74|4.99|3.79|5|3.8|4.92|3.72|0
1684826700000|2023-05-23 07:25:00|4.98|3.78|4.97|3.77|5.02|3.82|4.96|3.76|0
1684827000000|2023-05-23 07:30:00|4.9|3.7|4.87|3.67|4.94|3.74|4.81|3.61|0
1684827300000|2023-05-23 07:35:00|4.88|3.68|4.86|3.66|4.91|3.71|4.83|3.63|0
1684827600000|2023-05-23 07:40:00|4.88|3.68|4.89|3.69|4.94|3.74|4.88|3.68|0
1684827900000|2023-05-23 07:45:00|4.9|3.7|4.9|3.7|4.92|3.72|4.86|3.66|0
1684828200000|2023-05-23 07:50:00|4.91|3.71|4.94|3.74|4.94|3.74|4.86|3.66|0
1684828500000|2023-05-23 07:55:00|4.95|3.75|4.88|3.68|4.96|3.76|4.85|3.65|0
1684828800000|2023-05-23 08:00:00|4.89|3.69|4.91|3.71|4.92|3.72|4.85|3.65|0
1684829100000|2023-05-23 08:05:00|4.92|3.72|4.94|3.74|4.98|3.78|4.9|3.7|0
1684829400000|2023-05-23 08:10:00|4.95|3.75|4.88|3.68|4.96|3.76|4.88|3.68|0
1684829700000|2023-05-23 08:15:00|4.87|3.67|4.91|3.71|4.94|3.74|4.87|3.67|0
1684830000000|2023-05-23 08:20:00|4.9|3.7|4.84|3.64|4.9|3.7|4.82|3.62|0
1684830300000|2023-05-23 08:25:00|4.85|3.65|4.85|3.65|4.89|3.69|4.84|3.64|0
1684830600000|2023-05-23 08:30:00|4.84|3.64|4.91|3.71|4.91|3.71|4.84|3.64|0
1684830900000|2023-05-23 08:35:00|4.92|3.72|4.88|3.68|4.92|3.72|4.88|3.68|0
1684831200000|2023-05-23 08:40:00|4.87|3.67|4.88|3.68|4.89|3.69|4.85|3.65|0
1684831500000|2023-05-23 08:45:00|4.89|3.69|4.88|3.68|4.89|3.69|4.86|3.66|0
1684831800000|2023-05-23 08:50:00|4.89|3.69|4.87|3.67|4.9|3.7|4.86|3.66|0
1684832100000|2023-05-23 08:55:00|4.88|3.68|4.85|3.65|4.88|3.68|4.82|3.62|0
1684832400000|2023-05-23 09:00:00|4.84|3.64|4.87|3.67|4.88|3.68|4.84|3.64|0
1684832700000|2023-05-23 09:05:00|4.88|3.68|4.74|3.54|4.89|3.69|4.73|3.53|0
1684833000000|2023-05-23 09:10:00|4.73|3.53|4.73|3.53|4.74|3.54|4.72|3.52|0
1684833300000|2023-05-23 09:15:00|4.74|3.54|4.72|3.52|4.75|3.55|4.71|3.51|0
1684833600000|2023-05-23 09:20:00|4.71|3.51|4.63|3.43|4.73|3.53|4.62|3.42|0
1684833900000|2023-05-23 09:25:00|4.62|3.42|4.71|3.51|4.72|3.52|4.62|3.42|0
1684834200000|2023-05-23 09:30:00|4.7|3.5|4.75|3.55|4.76|3.56|4.7|3.5|0
1684834500000|2023-05-23 09:35:00|4.76|3.56|4.7|3.5|4.76|3.56|4.69|3.49|0
1684834800000|2023-05-23 09:40:00|4.71|3.51|4.65|3.45|4.72|3.52|4.63|3.43|0
1684835100000|2023-05-23 09:45:00|4.66|3.46|4.66|3.46|4.69|3.49|4.65|3.45|0
1684835400000|2023-05-23 09:50:00|4.65|3.45|4.62|3.42|4.65|3.45|4.61|3.41|0
1684835700000|2023-05-23 09:55:00|4.63|3.43|4.64|3.44|4.67|3.47|4.63|3.43|0
1684836000000|2023-05-23 10:00:00|4.63|3.43|4.65|3.45|4.65|3.45|4.59|3.39|0
1684836300000|2023-05-23 10:05:00|4.66|3.46|4.73|3.53|4.73|3.53|4.66|3.46|0
1684836600000|2023-05-23 10:10:00|4.71|3.51|4.74|3.54|4.75|3.55|4.71|3.51|0
1684836900000|2023-05-23 10:15:00|4.73|3.53|4.74|3.54|4.76|3.56|4.73|3.53|0
1684837200000|2023-05-23 10:20:00|4.73|3.53|4.73|3.53|4.75|3.55|4.72|3.52|0
1684837500000|2023-05-23 10:25:00|4.72|3.52|4.75|3.55|4.75|3.55|4.71|3.51|0
1684837800000|2023-05-23 10:30:00|4.77|3.57|4.83|3.63|4.83|3.63|4.77|3.57|0
1684838100000|2023-05-23 10:35:00|4.84|3.64|4.85|3.65|4.89|3.69|4.83|3.63|0
1684838400000|2023-05-23 10:40:00|4.86|3.66|4.83|3.63|4.86|3.66|4.82|3.62|0
1684838700000|2023-05-23 10:45:00|4.84|3.64|4.81|3.61|4.85|3.65|4.81|3.61|0
1684839000000|2023-05-23 10:50:00|4.8|3.6|4.76|3.56|4.81|3.61|4.76|3.56|0
1684839300000|2023-05-23 10:55:00|4.77|3.57|4.78|3.58|4.8|3.6|4.76|3.56|0
1684839600000|2023-05-23 11:00:00|4.79|3.59|4.68|3.48|4.81|3.61|4.67|3.47|0
1684839900000|2023-05-23 11:05:00|4.67|3.47|4.7|3.5|4.71|3.51|4.65|3.45|0
1684840200000|2023-05-23 11:10:00|4.69|3.49|4.67|3.47|4.7|3.5|4.64|3.44|0
1684840500000|2023-05-23 11:15:00|4.66|3.46|4.71|3.51|4.73|3.53|4.64|3.44|0
1684840800000|2023-05-23 11:20:00|4.72|3.52|4.69|3.49|4.74|3.54|4.69|3.49|0
1684841100000|2023-05-23 11:25:00|4.7|3.5|4.74|3.54|4.74|3.54|4.7|3.5|0
1684841400000|2023-05-23 11:30:00|4.75|3.55|4.65|3.45|4.75|3.55|4.61|3.41|0
1684841700000|2023-05-23 11:35:00|4.66|3.46|4.61|3.41|4.68|3.48|4.61|3.41|0
1684842000000|2023-05-23 11:40:00|4.6|3.4|4.56|3.36|4.6|3.4|4.53|3.33|0
1684842300000|2023-05-23 11:45:00|4.57|3.37|4.49|3.29|4.59|3.39|4.48|3.28|0
1684842600000|2023-05-23 11:50:00|4.48|3.28|4.4|3.2|4.54|3.34|4.4|3.2|0
1684842900000|2023-05-23 11:55:00|4.39|3.19|4.38|3.18|4.44|3.24|4.38|3.18|0
1684843200000|2023-05-23 12:00:00|4.39|3.19|4.42|3.22|4.43|3.23|4.37|3.17|0
1684843500000|2023-05-23 12:05:00|4.43|3.23|4.48|3.28|4.48|3.28|4.42|3.22|0
1684843800000|2023-05-23 12:10:00|4.49|3.29|4.46|3.26|4.51|3.31|4.44|3.24|0
1684844100000|2023-05-23 12:15:00|4.45|3.25|4.45|3.25|4.46|3.26|4.42|3.22|0
1684844400000|2023-05-23 12:20:00|4.44|3.24|4.49|3.29|4.51|3.31|4.44|3.24|0
1684844700000|2023-05-23 12:25:00|4.5|3.3|4.53|3.33|4.53|3.33|4.48|3.28|0
1684845000000|2023-05-23 12:30:00|4.54|3.34|4.48|3.28|4.54|3.34|4.42|3.22|0
1684845300000|2023-05-23 12:35:00|4.47|3.27|4.57|3.37|4.57|3.37|4.47|3.27|0
1684845600000|2023-05-23 12:40:00|4.56|3.36|4.55|3.35|4.57|3.37|4.53|3.33|0
1684845900000|2023-05-23 12:45:00|4.54|3.34|4.48|3.28|4.56|3.36|4.48|3.28|0
1684846200000|2023-05-23 12:50:00|4.49|3.29|4.43|3.23|4.5|3.3|4.42|3.22|0
1684846500000|2023-05-23 12:55:00|4.44|3.24|4.41|3.21|4.45|3.25|4.38|3.18|0
1684846800000|2023-05-23 13:00:00|4.42|3.22|4.46|3.26|4.49|3.29|4.37|3.17|0
1684847100000|2023-05-23 13:05:00|4.47|3.27|4.38|3.18|4.47|3.27|4.33|3.13|0
1684847400000|2023-05-23 13:10:00|4.39|3.19|4.29|3.09|4.41|3.21|4.26|3.06|0
1684847700000|2023-05-23 13:15:00|4.28|3.08|4.24|3.04|4.28|3.08|4.17|2.97|0
1684848000000|2023-05-23 13:20:00|4.22|3.02|4.23|3.03|4.28|3.08|4.21|3.01|0
1684848300000|2023-05-23 13:25:00|4.21|3.01|4.23|3.03|4.28|3.08|4.21|3.01|0
1684848600000|2023-05-23 13:30:00|4.22|3.02|4.3|3.1|4.37|3.17|4.14|2.94|0
1684848900000|2023-05-23 13:35:00|4.29|3.09|4.26|3.06|4.32|3.12|4.2|3|0
1684849200000|2023-05-23 13:40:00|4.27|3.07|4.3|3.1|4.35|3.15|4.26|3.06|0
1684849500000|2023-05-23 13:45:00|4.27|3.07|4.47|3.27|4.48|3.28|4.27|3.07|0
1684849800000|2023-05-23 13:50:00|4.44|3.24|4.5|3.3|4.58|3.38|4.4|3.2|0
1684850100000|2023-05-23 13:55:00|4.52|3.32|4.44|3.24|4.52|3.32|4.39|3.19|0
1684850400000|2023-05-23 14:00:00|4.48|3.28|4.44|3.24|4.58|3.38|4.42|3.22|0
1684850700000|2023-05-23 14:05:00|4.41|3.21|4.47|3.27|4.47|3.27|4.37|3.17|0
1684851000000|2023-05-23 14:10:00|4.49|3.29|4.42|3.22|4.52|3.32|4.39|3.19|0
1684851300000|2023-05-23 14:15:00|4.41|3.21|4.4|3.2|4.45|3.25|4.18|2.98|0
1684851600000|2023-05-23 14:20:00|4.42|3.22|4.37|3.17|4.42|3.22|4.33|3.13|0
1684851900000|2023-05-23 14:25:00|4.38|3.18|4.44|3.24|4.49|3.29|4.37|3.17|0
1684852200000|2023-05-23 14:30:00|4.45|3.25|4.46|3.26|4.5|3.3|4.39|3.19|0
1684852500000|2023-05-23 14:35:00|4.45|3.25|4.54|3.34|4.55|3.35|4.44|3.24|0
1684852800000|2023-05-23 14:40:00|4.53|3.33|4.45|3.25|4.54|3.34|4.42|3.22|0
1684853100000|2023-05-23 14:45:00|4.44|3.24|4.43|3.23|4.49|3.29|4.39|3.19|0
1684853400000|2023-05-23 14:50:00|4.44|3.24|4.34|3.14|4.44|3.24|4.24|3.04|0
1684853700000|2023-05-23 14:55:00|4.33|3.13|4.32|3.12|4.36|3.16|4.29|3.09|0
1684854000000|2023-05-23 15:00:00|4.31|3.11|4.42|3.22|4.48|3.28|4.31|3.11|0
1684854300000|2023-05-23 15:05:00|4.43|3.23|4.44|3.24|4.48|3.28|4.42|3.22|0
1684854600000|2023-05-23 15:10:00|4.46|3.26|4.4|3.2|4.46|3.26|4.39|3.19|0
1684854900000|2023-05-23 15:15:00|4.39|3.19|4.33|3.13|4.43|3.23|4.32|3.12|0
1684855200000|2023-05-23 15:20:00|4.34|3.14|4.46|3.26|4.48|3.28|4.31|3.11|0
1684855500000|2023-05-23 15:25:00|4.47|3.27|4.4|3.2|4.52|3.32|4.38|3.18|0
1684855800000|2023-05-23 15:30:00|4.41|3.21|4.36|3.16|4.43|3.23|4.36|3.16|0
1684856100000|2023-05-23 15:35:00|4.34|3.14|4.38|3.18|4.39|3.19|4.31|3.11|0
1684856400000|2023-05-23 15:40:00|4.39|3.19|4.42|3.22|4.44|3.24|4.37|3.17|0
1684856700000|2023-05-23 15:45:00|4.43|3.23|4.39|3.19|4.44|3.24|4.36|3.16|0
1684857000000|2023-05-23 15:50:00|4.38|3.18|4.42|3.22|4.42|3.22|4.37|3.17|0
1684857300000|2023-05-23 15:55:00|4.43|3.23|4.31|3.11|4.44|3.24|4.3|3.1|0
1684857600000|2023-05-23 16:00:00|4.33|3.13|4.32|3.12|4.41|3.21|4.3|3.1|0
1684857900000|2023-05-23 16:05:00|4.31|3.11|4.25|3.05|4.31|3.11|4.22|3.02|0
1684858200000|2023-05-23 16:10:00|4.24|3.04|4.27|3.07|4.29|3.09|4.17|2.97|0
1684858500000|2023-05-23 16:15:00|4.25|3.05|4.22|3.02|4.26|3.06|4.17|2.97|0
1684858800000|2023-05-23 16:20:00|4.21|3.01|4.25|3.05|4.26|3.06|4.2|3|0
1684859100000|2023-05-23 16:25:00|4.24|3.04|4.16|2.96|4.24|3.04|4.15|2.95|0
1684859400000|2023-05-23 16:30:00|4.15|2.95|4.12|2.92|4.2|3|4.11|2.91|0
1684859700000|2023-05-23 16:35:00|4.1|2.9|4.32|3.12|4.47|3.27|3.98|2.78|0
1684860000000|2023-05-23 16:40:00|4.31|3.11|4.26|3.06|4.35|3.15|4.19|2.99|0
1684860300000|2023-05-23 16:45:00|4.25|3.05|4.56|3.36|4.67|3.47|4.23|3.03|0
1684860600000|2023-05-23 16:50:00|4.54|3.34|4.65|3.45|4.69|3.49|4.54|3.34|0
1684860900000|2023-05-23 16:55:00|4.66|3.46|4.66|3.46|4.75|3.55|4.63|3.43|0
1684861200000|2023-05-23 17:00:00|4.65|3.45|4.63|3.43|4.71|3.51|4.63|3.43|0
1684861500000|2023-05-23 17:05:00|4.62|3.42|4.82|3.62|4.85|3.65|4.59|3.39|0
1684861800000|2023-05-23 17:10:00|4.83|3.63|4.82|3.62|4.87|3.67|4.78|3.58|0
1684862100000|2023-05-23 17:15:00|4.83|3.63|4.87|3.67|4.89|3.69|4.81|3.61|0
1684862400000|2023-05-23 17:20:00|4.86|3.66|4.82|3.62|4.87|3.67|4.75|3.55|0
1684862700000|2023-05-23 17:25:00|4.83|3.63|4.47|3.27|4.83|3.63|4.44|3.24|0
1684863000000|2023-05-23 17:30:00|4.44|3.24|4.29|3.09|4.44|3.24|4.26|3.06|0
1684863300000|2023-05-23 17:35:00|4.28|3.08|4.44|3.24|4.44|3.24|4.28|3.08|0
1684863600000|2023-05-23 17:40:00|4.43|3.23|4.18|2.98|4.57|3.37|4.15|2.95|0
1684863900000|2023-05-23 17:45:00|4.22|3.02|4.08|2.88|4.22|3.02|4.06|2.86|0
1684864200000|2023-05-23 17:50:00|4.07|2.87|4.11|2.91|4.11|2.91|4.02|2.82|0
1684864500000|2023-05-23 17:55:00|4.1|2.9|4.06|2.86|4.11|2.91|4.03|2.83|0
1684864800000|2023-05-23 18:00:00|4.05|2.85|4.15|2.95|4.16|2.96|4.03|2.83|0
1684865100000|2023-05-23 18:05:00|4.16|2.96|4.28|3.08|4.45|3.25|4.14|2.94|0
1684865400000|2023-05-23 18:10:00|4.27|3.07|4.14|2.94|4.32|3.12|4.1|2.9|0
1684865700000|2023-05-23 18:15:00|4.12|2.92|4.03|2.83|4.2|3|3.99|2.79|0
1684866000000|2023-05-23 18:20:00|4.01|2.81|3.68|2.48|4.03|2.83|3.68|2.48|0
1684866300000|2023-05-23 18:25:00|3.67|2.47|3.8|2.6|3.88|2.68|3.6|2.4|0
1684866600000|2023-05-23 18:30:00|3.79|2.59|4.47|3.27|4.55|3.35|3.76|2.56|0
1684866900000|2023-05-23 18:35:00|4.46|3.26|4.36|3.16|4.48|3.28|4.28|3.08|0
1684867200000|2023-05-23 18:40:00|4.35|3.15|4.37|3.17|4.38|3.18|4.25|3.05|0
1684867500000|2023-05-23 18:45:00|4.36|3.16|4.38|3.18|4.45|3.25|4.3|3.1|0
1684867800000|2023-05-23 18:50:00|4.37|3.17|4.5|3.3|4.52|3.32|4.37|3.17|0
1684868100000|2023-05-23 18:55:00|4.51|3.31|4.38|3.18|4.59|3.39|4.35|3.15|0
1684868400000|2023-05-23 19:00:00|4.41|3.21|4.31|3.11|4.42|3.22|4.26|3.06|0
1684868700000|2023-05-23 19:05:00|4.3|3.1|4.29|3.09|4.37|3.17|4.19|2.99|0
1684869000000|2023-05-23 19:10:00|4.34|3.14|4.45|3.25|4.45|3.25|4.31|3.11|0
1684869300000|2023-05-23 19:15:00|4.44|3.24|4.13|2.93|4.44|3.24|4.12|2.92|0
1684869600000|2023-05-23 19:20:00|4.12|2.92|4.36|3.16|4.37|3.17|4.11|2.91|0
1684869900000|2023-05-23 19:25:00|4.37|3.17|4.39|3.19|4.4|3.2|4.31|3.11|0
1684870200000|2023-05-23 19:30:00|4.4|3.2|4.44|3.24|4.47|3.27|4.37|3.17|0
1684870500000|2023-05-23 19:35:00|4.47|3.27|4.43|3.23|4.49|3.29|4.37|3.17|0
1684870800000|2023-05-23 19:40:00|4.41|3.21|4.44|3.24|4.45|3.25|4.36|3.16|0
1684871100000|2023-05-23 19:45:00|4.43|3.23|4.43|3.23|4.51|3.31|4.37|3.17|0
1684871400000|2023-05-23 19:50:00|4.42|3.22|4.26|3.06|4.43|3.23|4.24|3.04|0
1684871700000|2023-05-23 19:55:00|4.23|3.03|4.19|2.99|4.31|3.11|4.16|2.96|0
1684872000000|2023-05-23 20:00:00|4.18|2.98|4.23|3.03|4.28|3.08|4.15|2.95|0
1684872300000|2023-05-23 20:05:00|4.24|3.04|4.23|3.03|4.24|3.04|4.14|2.94|0
1684872600000|2023-05-23 20:10:00|4.22|3.02|4.21|3.01|4.31|3.11|4.21|3.01|0
1684872900000|2023-05-23 20:15:00|4.24|2.64|4.1|2.5|4.24|2.64|4.09|2.49|0
1684873200000|2023-05-23 20:20:00|4.11|2.51|4.1|2.5|4.12|2.52|4.1|2.5|0
1684873500000|2023-05-23 20:25:00|4.11|2.51|4.13|2.53|4.13|2.53|4.1|2.5|0
1684873800000|2023-05-23 20:30:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1684874100000|2023-05-23 20:35:00|4.13|2.53|4.19|2.59|4.19|2.59|4.13|2.53|0
1684874400000|2023-05-23 20:40:00|4.18|2.58|4.2|2.6|4.2|2.6|4.16|2.56|0
1684874700000|2023-05-23 20:45:00|4.19|2.59|4.19|2.59|4.21|2.61|4.18|2.58|0
1684875000000|2023-05-23 20:50:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1684875300000|2023-05-23 20:55:00|4.19|2.59|4.15|2.55|4.19|2.59|4.15|2.55|0
1684875600000|2023-05-23 21:00:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1684876200000|2023-05-23 21:10:00|4.16|2.56|4.19|2.59|4.19|2.59|4.16|2.56|0
1684876500000|2023-05-23 21:15:00|4.2|2.6|4.18|2.58|4.2|2.6|4.17|2.57|0
1684876800000|2023-05-23 21:20:00|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1684877100000|2023-05-23 21:25:00|4.18|2.58|4.17|2.57|4.19|2.59|4.17|2.57|0
1684877400000|2023-05-23 21:30:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1684877700000|2023-05-23 21:35:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1684878300000|2023-05-23 21:45:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1684878600000|2023-05-23 21:50:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1684879200000|2023-05-23 22:00:00|4.14|2.54|4.23|2.63|4.24|2.64|4.13|2.53|0
1684879500000|2023-05-23 22:05:00|4.24|2.64|4.24|2.64|4.25|2.65|4.21|2.61|0
1684879800000|2023-05-23 22:10:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1684880100000|2023-05-23 22:15:00|4.24|2.64|4.28|2.68|4.28|2.68|4.22|2.62|0
1684880400000|2023-05-23 22:20:00|4.27|2.67|4.28|2.68|4.3|2.7|4.27|2.67|0
1684880700000|2023-05-23 22:25:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1684881000000|2023-05-23 22:30:00|4.28|2.68|4.28|2.68|4.29|2.69|4.28|2.68|0
1684881300000|2023-05-23 22:35:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1684881600000|2023-05-23 22:40:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1684881900000|2023-05-23 22:45:00|4.27|2.67|4.29|2.69|4.29|2.69|4.27|2.67|0
1684882200000|2023-05-23 22:50:00|4.28|2.68|4.26|2.66|4.28|2.68|4.26|2.66|0
1684882500000|2023-05-23 22:55:00|4.27|2.67|4.28|2.68|4.28|2.68|4.26|2.66|0
1684882800000|2023-05-23 23:00:00|4.27|2.67|4.26|2.66|4.28|2.68|4.25|2.65|0
1684883100000|2023-05-23 23:05:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1684883400000|2023-05-23 23:10:00|4.26|2.66|4.28|2.68|4.29|2.69|4.26|2.66|0
1684883700000|2023-05-23 23:15:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1684884000000|2023-05-23 23:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1684884300000|2023-05-23 23:25:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1684884900000|2023-05-23 23:35:00|4.28|2.68|4.26|2.66|4.28|2.68|4.25|2.65|0
1684885200000|2023-05-23 23:40:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1684885500000|2023-05-23 23:45:00|4.27|2.67|4.31|2.71|4.31|2.71|4.27|2.67|0
1684885800000|2023-05-23 23:50:00|4.3|2.7|4.31|2.71|4.31|2.71|4.29|2.69|0
1684886100000|2023-05-23 23:55:00|4.3|2.7|4.31|2.71|4.32|2.72|4.3|2.7|0
1684886400000|2023-05-24 00:00:00|4.3|2.7|4.29|2.69|4.31|2.71|4.27|2.67|0
1684886700000|2023-05-24 00:05:00|4.28|2.68|4.3|2.7|4.31|2.71|4.26|2.66|0
1684887000000|2023-05-24 00:10:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1684887300000|2023-05-24 00:15:00|4.31|2.71|4.33|2.73|4.34|2.74|4.31|2.71|0
1684887600000|2023-05-24 00:20:00|4.34|2.74|4.35|2.75|4.36|2.76|4.31|2.71|0
1684887900000|2023-05-24 00:25:00|4.34|2.74|4.34|2.74|4.35|2.75|4.31|2.71|0
1684888200000|2023-05-24 00:30:00|4.35|2.75|4.32|2.72|4.35|2.75|4.32|2.72|0
1684888500000|2023-05-24 00:35:00|4.33|2.73|4.33|2.73|4.33|2.73|4.3|2.7|0
1684888800000|2023-05-24 00:40:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1684889100000|2023-05-24 00:45:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1684889400000|2023-05-24 00:50:00|4.35|2.75|4.34|2.74|4.35|2.75|4.31|2.71|0
1684889700000|2023-05-24 00:55:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1684890000000|2023-05-24 01:00:00|4.33|2.73|4.34|2.74|4.34|2.74|4.33|2.73|0
1684890300000|2023-05-24 01:05:00|4.33|2.73|4.29|2.69|4.34|2.74|4.27|2.67|0
1684890600000|2023-05-24 01:10:00|4.28|2.68|4.25|2.65|4.29|2.69|4.24|2.64|0
1684890900000|2023-05-24 01:15:00|4.26|2.66|4.23|2.63|4.27|2.67|4.21|2.61|0
1684891200000|2023-05-24 01:20:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1684891500000|2023-05-24 01:25:00|4.24|2.64|4.27|2.67|4.27|2.67|4.24|2.64|0
1684891800000|2023-05-24 01:30:00|4.26|2.66|4.27|2.67|4.29|2.69|4.22|2.62|0
1684892100000|2023-05-24 01:35:00|4.26|2.66|4.27|2.67|4.28|2.68|4.24|2.64|0
1684892400000|2023-05-24 01:40:00|4.28|2.68|4.27|2.67|4.3|2.7|4.27|2.67|0
1684892700000|2023-05-24 01:45:00|4.26|2.66|4.25|2.65|4.27|2.67|4.23|2.63|0
1684893000000|2023-05-24 01:50:00|4.26|2.66|4.25|2.65|4.28|2.68|4.23|2.63|0
1684893300000|2023-05-24 01:55:00|4.24|2.64|4.21|2.61|4.26|2.66|4.2|2.6|0
1684893600000|2023-05-24 02:00:00|4.2|2.6|4.2|2.6|4.2|2.6|4.15|2.55|0
1684893900000|2023-05-24 02:05:00|4.19|2.59|4.19|2.59|4.21|2.61|4.18|2.58|0
1684894200000|2023-05-24 02:10:00|4.2|2.6|4.22|2.62|4.23|2.63|4.2|2.6|0
1684894500000|2023-05-24 02:15:00|4.23|2.63|4.22|2.62|4.23|2.63|4.21|2.61|0
1684894800000|2023-05-24 02:20:00|4.21|2.61|4.22|2.62|4.22|2.62|4.19|2.59|0
1684895100000|2023-05-24 02:25:00|4.23|2.63|4.22|2.62|4.25|2.65|4.22|2.62|0
1684895400000|2023-05-24 02:30:00|4.23|2.63|4.24|2.64|4.25|2.65|4.22|2.62|0
1684895700000|2023-05-24 02:35:00|4.25|2.65|4.23|2.63|4.25|2.65|4.22|2.62|0
1684896000000|2023-05-24 02:40:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1684896300000|2023-05-24 02:45:00|4.23|2.63|4.24|2.64|4.24|2.64|4.22|2.62|0
1684896600000|2023-05-24 02:50:00|4.23|2.63|4.22|2.62|4.24|2.64|4.22|2.62|0
1684896900000|2023-05-24 02:55:00|4.23|2.63|4.22|2.62|4.23|2.63|4.21|2.61|0
1684897200000|2023-05-24 03:00:00|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1684897500000|2023-05-24 03:05:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1684897800000|2023-05-24 03:10:00|4.24|2.64|4.29|2.69|4.29|2.69|4.24|2.64|0
1684898100000|2023-05-24 03:15:00|4.28|2.68|4.28|2.68|4.29|2.69|4.26|2.66|0
1684898400000|2023-05-24 03:20:00|4.29|2.69|4.25|2.65|4.29|2.69|4.25|2.65|0
1684898700000|2023-05-24 03:25:00|4.24|2.64|4.21|2.61|4.25|2.65|4.21|2.61|0
1684899000000|2023-05-24 03:30:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1684899300000|2023-05-24 03:35:00|4.22|2.62|4.24|2.64|4.24|2.64|4.22|2.62|0
1684899600000|2023-05-24 03:40:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1684899900000|2023-05-24 03:45:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1684900200000|2023-05-24 03:50:00|4.24|2.64|4.26|2.66|4.27|2.67|4.24|2.64|0
1684900500000|2023-05-24 03:55:00|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1684900800000|2023-05-24 04:00:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1684901100000|2023-05-24 04:05:00|4.28|2.68|4.28|2.68|4.29|2.69|4.28|2.68|0
1684901400000|2023-05-24 04:10:00|4.29|2.69|4.28|2.68|4.29|2.69|4.27|2.67|0
1684901700000|2023-05-24 04:15:00|4.29|2.69|4.29|2.69|4.31|2.71|4.29|2.69|0
1684902000000|2023-05-24 04:20:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1684902300000|2023-05-24 04:25:00|4.29|2.69|4.3|2.7|4.31|2.71|4.29|2.69|0
1684902600000|2023-05-24 04:30:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1684902900000|2023-05-24 04:35:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1684903200000|2023-05-24 04:40:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1684903500000|2023-05-24 04:45:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1684903800000|2023-05-24 04:50:00|4.31|2.71|4.31|2.71|4.32|2.72|4.3|2.7|0
1684904100000|2023-05-24 04:55:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1684904400000|2023-05-24 05:00:00|4.32|2.72|4.34|2.74|4.35|2.75|4.3|2.7|0
1684904700000|2023-05-24 05:05:00|4.35|2.75|4.32|2.72|4.35|2.75|4.32|2.72|0
1684905000000|2023-05-24 05:10:00|4.31|2.71|4.34|2.74|4.35|2.75|4.31|2.71|0
1684905300000|2023-05-24 05:15:00|4.33|2.73|4.29|2.69|4.33|2.73|4.29|2.69|0
1684905600000|2023-05-24 05:20:00|4.3|2.7|4.33|2.73|4.33|2.73|4.3|2.7|0
1684905900000|2023-05-24 05:25:00|4.34|2.74|4.29|2.69|4.34|2.74|4.28|2.68|0
1684906200000|2023-05-24 05:30:00|4.28|2.68|4.28|2.68|4.29|2.69|4.26|2.66|0
1684906500000|2023-05-24 05:35:00|4.27|2.67|4.23|2.63|4.28|2.68|4.22|2.62|0
1684906800000|2023-05-24 05:40:00|4.24|2.64|4.22|2.62|4.24|2.64|4.2|2.6|0
1684907100000|2023-05-24 05:45:00|4.21|2.61|4.2|2.6|4.22|2.62|4.17|2.57|0
1684907400000|2023-05-24 05:50:00|4.22|2.62|4.18|2.58|4.24|2.64|4.18|2.58|0
1684907700000|2023-05-24 05:55:00|4.17|2.57|4.15|2.55|4.18|2.58|4.14|2.54|0
1684908000000|2023-05-24 06:00:00|4.16|2.56|4.05|2.45|4.16|2.56|4.05|2.45|0
1684908300000|2023-05-24 06:05:00|3.84|2.64|3.9|2.7|3.93|2.73|3.84|2.64|0
1684908600000|2023-05-24 06:10:00|3.89|2.69|3.81|2.61|3.9|2.7|3.78|2.58|0
1684908900000|2023-05-24 06:15:00|3.8|2.6|3.84|2.64|3.85|2.65|3.78|2.58|0
1684909200000|2023-05-24 06:20:00|3.85|2.65|3.83|2.63|3.89|2.69|3.81|2.61|0
1684909500000|2023-05-24 06:25:00|3.84|2.64|3.85|2.65|3.87|2.67|3.83|2.63|0
1684909800000|2023-05-24 06:30:00|3.84|2.64|3.82|2.62|3.86|2.66|3.81|2.61|0
1684910100000|2023-05-24 06:35:00|3.83|2.63|4.16|2.96|4.18|2.98|3.79|2.59|0
1684910400000|2023-05-24 06:40:00|4.15|2.95|4.21|3.01|4.21|3.01|4.15|2.95|0
1684910700000|2023-05-24 06:45:00|4.22|3.02|3.99|2.79|4.22|3.02|3.99|2.79|0
1684911000000|2023-05-24 06:50:00|3.98|2.78|4|2.8|4.02|2.82|3.98|2.78|0
1684911300000|2023-05-24 06:55:00|4.01|2.81|4.02|2.82|4.02|2.82|3.99|2.79|0
1684911600000|2023-05-24 07:00:00|3.99|2.79|3.84|2.64|3.99|2.79|3.82|2.62|0
1684911900000|2023-05-24 07:05:00|3.83|2.63|3.86|2.66|3.86|2.66|3.79|2.59|0
1684912200000|2023-05-24 07:10:00|3.85|2.65|3.95|2.75|3.99|2.79|3.83|2.63|0
1684912500000|2023-05-24 07:15:00|3.94|2.74|3.79|2.59|3.96|2.76|3.78|2.58|0
1684912800000|2023-05-24 07:20:00|3.8|2.6|3.8|2.6|3.88|2.68|3.75|2.55|0
1684913100000|2023-05-24 07:25:00|3.79|2.59|3.81|2.61|3.89|2.69|3.79|2.59|0
1684913400000|2023-05-24 07:30:00|3.8|2.6|3.78|2.58|3.81|2.61|3.73|2.53|0
1684913700000|2023-05-24 07:35:00|3.76|2.56|3.73|2.53|3.82|2.62|3.72|2.52|0
1684914000000|2023-05-24 07:40:00|3.72|2.52|3.59|2.39|3.72|2.52|3.59|2.39|0
1684914300000|2023-05-24 07:45:00|3.6|2.4|3.63|2.43|3.65|2.45|3.59|2.39|0
1684914600000|2023-05-24 07:50:00|3.64|2.44|3.61|2.41|3.66|2.46|3.6|2.4|0
1684914900000|2023-05-24 07:55:00|3.64|2.44|4.01|2.81|4.07|2.87|3.64|2.44|0
1684915200000|2023-05-24 08:00:00|4.03|2.83|4.12|2.92|4.13|2.93|3.97|2.77|0
1684915500000|2023-05-24 08:05:00|4.13|2.93|4.18|2.98|4.25|3.05|4.13|2.93|0
1684915800000|2023-05-24 08:10:00|4.17|2.97|4.13|2.93|4.2|3|4.1|2.9|0
1684916100000|2023-05-24 08:15:00|4.12|2.92|4.08|2.88|4.16|2.96|4.08|2.88|0
1684916400000|2023-05-24 08:20:00|4.09|2.89|4.13|2.93|4.14|2.94|4.07|2.87|0
1684916700000|2023-05-24 08:25:00|4.12|2.92|4.12|2.92|4.13|2.93|4.08|2.88|0
1684917000000|2023-05-24 08:30:00|4.11|2.91|4.13|2.93|4.2|3|4.1|2.9|0
1684917300000|2023-05-24 08:35:00|4.12|2.92|4.15|2.95|4.21|3.01|4.11|2.91|0
1684917600000|2023-05-24 08:40:00|4.16|2.96|4.21|3.01|4.22|3.02|4.13|2.93|0
1684917900000|2023-05-24 08:45:00|4.22|3.02|4.24|3.04|4.29|3.09|4.21|3.01|0
1684918200000|2023-05-24 08:50:00|4.23|3.03|4.3|3.1|4.33|3.13|4.23|3.03|0
1684918500000|2023-05-24 08:55:00|4.29|3.09|4.36|3.16|4.38|3.18|4.29|3.09|0
1684918800000|2023-05-24 09:00:00|4.32|3.12|4.4|3.2|4.43|3.23|4.32|3.12|0
1684919100000|2023-05-24 09:05:00|4.39|3.19|4.28|3.08|4.42|3.22|4.27|3.07|0
1684919400000|2023-05-24 09:10:00|4.29|3.09|4.25|3.05|4.31|3.11|4.22|3.02|0
1684919700000|2023-05-24 09:15:00|4.26|3.06|4.23|3.03|4.26|3.06|4.19|2.99|0
1684920000000|2023-05-24 09:20:00|4.2|3|4.2|3|4.24|3.04|4.18|2.98|0
1684920300000|2023-05-24 09:25:00|4.21|3.01|4.19|2.99|4.24|3.04|4.19|2.99|0
1684920600000|2023-05-24 09:30:00|4.2|3|4.19|2.99|4.21|3.01|4.17|2.97|0
1684920900000|2023-05-24 09:35:00|4.2|3|4.18|2.98|4.23|3.03|4.15|2.95|0
1684921200000|2023-05-24 09:40:00|4.17|2.97|4.18|2.98|4.21|3.01|4.15|2.95|0
1684921500000|2023-05-24 09:45:00|4.19|2.99|4.16|2.96|4.21|3.01|4.14|2.94|0
1684921800000|2023-05-24 09:50:00|4.15|2.95|4.18|2.98|4.19|2.99|4.14|2.94|0
1684922100000|2023-05-24 09:55:00|4.17|2.97|4.12|2.92|4.18|2.98|4.12|2.92|0
1684922400000|2023-05-24 10:00:00|4.13|2.93|4.19|2.99|4.22|3.02|4.09|2.89|0
1684922700000|2023-05-24 10:05:00|4.18|2.98|4.05|2.85|4.18|2.98|4.05|2.85|0
1684923000000|2023-05-24 10:10:00|4.04|2.84|4|2.8|4.04|2.84|3.98|2.78|0
1684923300000|2023-05-24 10:15:00|3.99|2.79|3.96|2.76|3.99|2.79|3.93|2.73|0
1684923600000|2023-05-24 10:20:00|3.97|2.77|4.09|2.89|4.09|2.89|3.9|2.7|0
1684923900000|2023-05-24 10:25:00|4.1|2.9|4.08|2.88|4.12|2.92|4.06|2.86|0
1684924200000|2023-05-24 10:30:00|4.09|2.89|4.07|2.87|4.1|2.9|4.05|2.85|0
1684924500000|2023-05-24 10:35:00|4.06|2.86|4.07|2.87|4.08|2.88|4.03|2.83|0
1684924800000|2023-05-24 10:40:00|4.05|2.85|4.15|2.95|4.15|2.95|4.04|2.84|0
1684925100000|2023-05-24 10:45:00|4.14|2.94|4.12|2.92|4.14|2.94|4.11|2.91|0
1684925400000|2023-05-24 10:50:00|4.11|2.91|4.13|2.93|4.16|2.96|4.1|2.9|0
1684925700000|2023-05-24 10:55:00|4.14|2.94|4.14|2.94|4.16|2.96|4.12|2.92|0
1684926000000|2023-05-24 11:00:00|4.15|2.95|4.15|2.95|4.19|2.99|4.14|2.94|0
1684926300000|2023-05-24 11:05:00|4.16|2.96|4.12|2.92|4.18|2.98|4.12|2.92|0
1684926600000|2023-05-24 11:10:00|4.13|2.93|4.08|2.88|4.13|2.93|4.05|2.85|0
1684926900000|2023-05-24 11:15:00|4.07|2.87|4.17|2.97|4.18|2.98|4.07|2.87|0
1684927200000|2023-05-24 11:20:00|4.16|2.96|4.06|2.86|4.17|2.97|4.06|2.86|0
1684927500000|2023-05-24 11:25:00|4.07|2.87|4.12|2.92|4.12|2.92|4.06|2.86|0
1684927800000|2023-05-24 11:30:00|4.11|2.91|4.12|2.92|4.14|2.94|4.1|2.9|0
1684928100000|2023-05-24 11:35:00|4.13|2.93|4.09|2.89|4.14|2.94|4.07|2.87|0
1684928400000|2023-05-24 11:40:00|4.1|2.9|4.11|2.91|4.12|2.92|4.07|2.87|0
1684928700000|2023-05-24 11:45:00|4.12|2.92|4.07|2.87|4.12|2.92|4.06|2.86|0
1684929000000|2023-05-24 11:50:00|4.08|2.88|4.02|2.82|4.1|2.9|4.02|2.82|0
1684929300000|2023-05-24 11:55:00|4.03|2.83|4.02|2.82|4.05|2.85|3.98|2.78|0
1684929600000|2023-05-24 12:00:00|4.04|2.84|4.05|2.85|4.07|2.87|3.98|2.78|0
1684929900000|2023-05-24 12:05:00|4.06|2.86|4.12|2.92|4.14|2.94|4.06|2.86|0
1684930200000|2023-05-24 12:10:00|4.13|2.93|4.16|2.96|4.2|3|4.13|2.93|0
1684930500000|2023-05-24 12:15:00|4.15|2.95|4.13|2.93|4.18|2.98|4.11|2.91|0
1684930800000|2023-05-24 12:20:00|4.11|2.91|4.22|3.02|4.22|3.02|4.1|2.9|0
1684931100000|2023-05-24 12:25:00|4.2|3|4.13|2.93|4.22|3.02|4.12|2.92|0
1684931400000|2023-05-24 12:30:00|4.12|2.92|4.03|2.83|4.13|2.93|4|2.8|0
1684931700000|2023-05-24 12:35:00|4.02|2.82|4.05|2.85|4.07|2.87|4|2.8|0
1684932000000|2023-05-24 12:40:00|4.06|2.86|4.04|2.84|4.06|2.86|4|2.8|0
1684932300000|2023-05-24 12:45:00|4.05|2.85|4.01|2.81|4.05|2.85|3.95|2.75|0
1684932600000|2023-05-24 12:50:00|4.02|2.82|3.96|2.76|4.02|2.82|3.96|2.76|0
1684932900000|2023-05-24 12:55:00|3.97|2.77|3.95|2.75|3.97|2.77|3.93|2.73|0
1684933200000|2023-05-24 13:00:00|3.96|2.76|3.93|2.73|3.96|2.76|3.92|2.72|0
1684933500000|2023-05-24 13:05:00|3.94|2.74|3.96|2.76|3.98|2.78|3.91|2.71|0
1684933800000|2023-05-24 13:10:00|3.97|2.77|4|2.8|4.02|2.82|3.97|2.77|0
1684934100000|2023-05-24 13:15:00|4.01|2.81|3.93|2.73|4.01|2.81|3.91|2.71|0
1684934400000|2023-05-24 13:20:00|3.92|2.72|3.94|2.74|3.97|2.77|3.92|2.72|0
1684934700000|2023-05-24 13:25:00|3.93|2.73|3.99|2.79|4.01|2.81|3.9|2.7|0
1684935000000|2023-05-24 13:30:00|3.98|2.78|3.94|2.74|3.99|2.79|3.8|2.6|0
1684935300000|2023-05-24 13:35:00|3.93|2.73|3.81|2.61|3.95|2.75|3.81|2.61|0
1684935600000|2023-05-24 13:40:00|3.82|2.62|3.78|2.58|3.85|2.65|3.77|2.57|0
1684935900000|2023-05-24 13:45:00|3.76|2.56|3.7|2.5|3.81|2.61|3.67|2.47|0
1684936200000|2023-05-24 13:50:00|3.69|2.49|3.57|2.37|3.73|2.53|3.57|2.37|0
1684936500000|2023-05-24 13:55:00|3.58|2.38|4.05|2.85|4.19|2.99|3.56|2.36|0
1684936800000|2023-05-24 14:00:00|4.04|2.84|3.97|2.77|4.12|2.92|3.95|2.75|0
1684937100000|2023-05-24 14:05:00|3.95|2.75|3.88|2.68|3.95|2.75|3.88|2.68|0
1684937400000|2023-05-24 14:10:00|3.89|2.69|4.01|2.81|4.02|2.82|3.88|2.68|0
1684937700000|2023-05-24 14:15:00|4|2.8|3.16|1.96|4|2.8|3.14|1.94|0
1684938000000|2023-05-24 14:20:00|3.15|1.95|3.01|1.81|3.19|1.99|3.01|1.81|0
1684938300000|2023-05-24 14:25:00|3.03|1.83|3.08|1.88|3.11|1.91|3.01|1.81|0
1684938600000|2023-05-24 14:30:00|3.1|1.9|3.15|1.95|3.16|1.96|3.08|1.88|0
1684938900000|2023-05-24 14:35:00|3.16|1.96|3.15|1.95|3.18|1.98|3.1|1.9|0
1684939200000|2023-05-24 14:40:00|3.14|1.94|3.14|1.94|3.21|2.01|3.06|1.86|0
1684939500000|2023-05-24 14:45:00|3.13|1.93|3.08|1.88|3.2|2|3.05|1.85|0
1684939800000|2023-05-24 14:50:00|3.07|1.87|3.01|1.81|3.08|1.88|3|1.8|0
1684940100000|2023-05-24 14:55:00|3.03|1.83|3.03|1.83|3.05|1.85|3|1.8|0
1684940400000|2023-05-24 15:00:00|3.05|1.85|3.03|1.83|3.05|1.85|2.96|1.76|0
1684940700000|2023-05-24 15:05:00|3.02|1.82|3.03|1.83|3.09|1.89|2.97|1.77|0
1684941000000|2023-05-24 15:10:00|3.04|1.84|3.03|1.83|3.09|1.89|3|1.8|0
1684941300000|2023-05-24 15:15:00|3.02|1.82|3.08|1.88|3.11|1.91|3.01|1.81|0
1684941600000|2023-05-24 15:20:00|3.1|1.9|3.26|2.06|3.27|2.07|3.07|1.87|0
1684941900000|2023-05-24 15:25:00|3.25|2.05|3.08|1.88|3.3|2.1|3.05|1.85|0
1684942200000|2023-05-24 15:30:00|3.07|1.87|3.03|1.83|3.11|1.91|3|1.8|0
1684942500000|2023-05-24 15:35:00|3.02|1.82|3.02|1.82|3.04|1.84|2.98|1.78|0
1684942800000|2023-05-24 15:40:00|3.01|1.81|2.88|1.68|3.04|1.84|2.84|1.64|0
1684943100000|2023-05-24 15:45:00|2.89|1.69|2.95|1.75|3|1.8|2.87|1.67|0
1684943400000|2023-05-24 15:50:00|2.99|1.79|2.92|1.72|2.99|1.79|2.91|1.71|0
1684943700000|2023-05-24 15:55:00|2.91|1.71|2.88|1.68|2.94|1.74|2.88|1.68|0
1684944000000|2023-05-24 16:00:00|2.91|1.71|2.97|1.77|2.99|1.79|2.89|1.69|0
1684944300000|2023-05-24 16:05:00|2.98|1.78|2.96|1.76|3.01|1.81|2.94|1.74|0
1684944600000|2023-05-24 16:10:00|2.97|1.77|2.93|1.73|2.97|1.77|2.85|1.65|0
1684944900000|2023-05-24 16:15:00|2.92|1.72|2.83|1.63|2.92|1.72|2.8|1.6|0
1684945200000|2023-05-24 16:20:00|2.84|1.64|2.79|1.59|2.85|1.65|2.77|1.57|0
1684945500000|2023-05-24 16:25:00|2.8|1.6|2.79|1.59|2.83|1.63|2.79|1.59|0
1684945800000|2023-05-24 16:30:00|2.8|1.6|2.83|1.63|2.84|1.64|2.76|1.56|0
1684946100000|2023-05-24 16:35:00|2.84|1.64|2.88|1.68|2.88|1.68|2.8|1.6|0
1684946400000|2023-05-24 16:40:00|2.89|1.69|2.88|1.68|2.94|1.74|2.86|1.66|0
1684946700000|2023-05-24 16:45:00|2.87|1.67|2.87|1.67|2.91|1.71|2.85|1.65|0
1684947000000|2023-05-24 16:50:00|2.86|1.66|2.91|1.71|2.93|1.73|2.86|1.66|0
1684947300000|2023-05-24 16:55:00|2.92|1.72|2.92|1.72|2.95|1.75|2.9|1.7|0
1684947600000|2023-05-24 17:00:00|2.88|1.68|2.88|1.68|2.9|1.7|2.86|1.66|0
1684947900000|2023-05-24 17:05:00|2.87|1.67|2.86|1.66|2.92|1.72|2.83|1.63|0
1684948200000|2023-05-24 17:10:00|2.87|1.67|2.8|1.6|2.87|1.67|2.79|1.59|0
1684948500000|2023-05-24 17:15:00|2.79|1.59|2.89|1.69|2.9|1.7|2.79|1.59|0
1684948800000|2023-05-24 17:20:00|2.9|1.7|2.93|1.73|3.01|1.81|2.89|1.69|0
1684949100000|2023-05-24 17:25:00|2.89|1.69|2.89|1.69|2.9|1.7|2.86|1.66|0
1684949400000|2023-05-24 17:30:00|2.9|1.7|2.97|1.77|2.98|1.78|2.9|1.7|0
1684949700000|2023-05-24 17:35:00|2.98|1.78|3.03|1.83|3.04|1.84|2.98|1.78|0
1684950000000|2023-05-24 17:40:00|3.04|1.84|2.97|1.77|3.08|1.88|2.92|1.72|0
1684950300000|2023-05-24 17:45:00|2.98|1.78|2.9|1.7|3|1.8|2.88|1.68|0
1684950600000|2023-05-24 17:50:00|2.91|1.71|2.93|1.73|2.95|1.75|2.88|1.68|0
1684950900000|2023-05-24 17:55:00|2.94|1.74|2.92|1.72|2.94|1.74|2.89|1.69|0
1684951200000|2023-05-24 18:00:00|2.93|1.73|2.83|1.63|2.98|1.78|2.81|1.61|0
1684951500000|2023-05-24 18:05:00|2.85|1.65|2.82|1.62|2.91|1.71|2.82|1.62|0
1684951800000|2023-05-24 18:10:00|2.84|1.64|2.85|1.65|2.87|1.67|2.77|1.57|0
1684952100000|2023-05-24 18:15:00|2.84|1.64|2.83|1.63|2.9|1.7|2.8|1.6|0
1684952400000|2023-05-24 18:20:00|2.82|1.62|2.83|1.63|2.83|1.63|2.77|1.57|0
1684952700000|2023-05-24 18:25:00|2.82|1.62|2.73|1.53|2.82|1.62|2.7|1.5|0
1684953000000|2023-05-24 18:30:00|2.72|1.52|2.77|1.57|2.77|1.57|2.69|1.49|0
1684953300000|2023-05-24 18:35:00|2.76|1.56|2.84|1.64|2.86|1.66|2.75|1.55|0
1684953600000|2023-05-24 18:40:00|2.83|1.63|2.83|1.63|2.88|1.68|2.81|1.61|0
1684953900000|2023-05-24 18:45:00|2.84|1.64|2.81|1.61|2.89|1.69|2.8|1.6|0
1684954200000|2023-05-24 18:50:00|2.8|1.6|2.76|1.56|2.85|1.65|2.75|1.55|0
1684954500000|2023-05-24 18:55:00|2.77|1.57|2.76|1.56|2.77|1.57|2.71|1.51|0
1684954800000|2023-05-24 19:00:00|2.75|1.55|2.71|1.51|2.76|1.56|2.7|1.5|0
1684955100000|2023-05-24 19:05:00|2.72|1.52|2.79|1.59|2.81|1.61|2.71|1.51|0
1684955400000|2023-05-24 19:10:00|2.78|1.58|2.86|1.66|2.86|1.66|2.77|1.57|0
1684955700000|2023-05-24 19:15:00|2.85|1.65|3.06|1.86|3.07|1.87|2.85|1.65|0
1684956000000|2023-05-24 19:20:00|3.07|1.87|3.12|1.92|3.2|2|3.04|1.84|0
1684956300000|2023-05-24 19:25:00|3.16|1.96|2.97|1.77|3.2|2|2.86|1.66|0
1684956600000|2023-05-24 19:30:00|2.98|1.78|3.05|1.85|3.16|1.96|2.98|1.78|0
1684956900000|2023-05-24 19:35:00|3.06|1.86|2.96|1.76|3.06|1.86|2.87|1.67|0
1684957200000|2023-05-24 19:40:00|2.97|1.77|2.85|1.65|2.97|1.77|2.84|1.64|0
1684957500000|2023-05-24 19:45:00|2.83|1.63|2.87|1.67|2.91|1.71|2.79|1.59|0
1684957800000|2023-05-24 19:50:00|2.8|1.6|2.77|1.57|2.8|1.6|2.69|1.49|0
1684958100000|2023-05-24 19:55:00|2.74|1.54|2.76|1.56|2.8|1.6|2.69|1.49|0
1684958400000|2023-05-24 20:00:00|2.78|1.58|2.77|1.57|2.79|1.59|2.7|1.5|0
1684958700000|2023-05-24 20:05:00|2.76|1.56|2.77|1.57|2.81|1.61|2.76|1.56|0
1684959000000|2023-05-24 20:10:00|2.78|1.58|2.84|1.64|2.86|1.66|2.76|1.56|0
1684959300000|2023-05-24 20:15:00|2.83|1.63|3.05|1.45|3.09|1.63|2.83|1.44|0
1684959600000|2023-05-24 20:20:00|3.06|1.46|3.43|1.83|3.48|1.88|3.06|1.46|0
1684959900000|2023-05-24 20:25:00|3.42|1.82|3.3|1.7|3.44|1.84|3.27|1.67|0
1684960200000|2023-05-24 20:30:00|3.31|1.71|3.4|1.8|3.42|1.82|3.3|1.7|0
1684960500000|2023-05-24 20:35:00|3.41|1.81|3.39|1.79|3.44|1.84|3.38|1.78|0
1684960800000|2023-05-24 20:40:00|3.38|1.78|3.4|1.8|3.44|1.84|3.38|1.78|0
1684961100000|2023-05-24 20:45:00|3.41|1.81|3.41|1.81|3.42|1.82|3.38|1.78|0
1684961400000|2023-05-24 20:50:00|3.42|1.82|3.5|1.9|3.5|1.9|3.4|1.8|0
1684961700000|2023-05-24 20:55:00|3.51|1.91|3.55|1.95|3.56|1.96|3.51|1.91|0
1684962000000|2023-05-24 21:00:00|3.54|1.94|3.48|1.88|3.55|1.95|3.48|1.88|0
1684962300000|2023-05-24 21:05:00|3.49|1.89|3.5|1.9|3.5|1.9|3.47|1.87|0
1684962600000|2023-05-24 21:10:00|3.49|1.89|3.48|1.88|3.5|1.9|3.47|1.87|0
1684962900000|2023-05-24 21:15:00|3.49|1.89|3.53|1.93|3.53|1.93|3.49|1.89|0
1684963200000|2023-05-24 21:20:00|3.51|1.91|3.56|1.96|3.57|1.97|3.51|1.91|0
1684963500000|2023-05-24 21:25:00|3.55|1.95|3.53|1.93|3.55|1.95|3.53|1.93|0
1684963800000|2023-05-24 21:30:00|3.52|1.92|3.52|1.92|3.54|1.94|3.51|1.91|0
1684964100000|2023-05-24 21:35:00|3.51|1.91|3.55|1.95|3.58|1.98|3.5|1.9|0
1684964400000|2023-05-24 21:40:00|3.58|1.98|3.59|1.99|3.6|2|3.56|1.96|0
1684964700000|2023-05-24 21:45:00|3.58|1.98|3.59|1.99|3.59|1.99|3.57|1.97|0
1684965000000|2023-05-24 21:50:00|3.6|2|3.55|1.95|3.62|2.02|3.55|1.95|0
1684965300000|2023-05-24 21:55:00|3.56|1.96|3.56|1.96|3.59|1.99|3.55|1.95|0
1684965600000|2023-05-24 22:00:00|3.66|2.06|3.6|2|3.71|2.11|3.59|1.99|0
1684965900000|2023-05-24 22:05:00|3.61|2.01|3.57|1.97|3.62|2.02|3.57|1.97|0
1684966200000|2023-05-24 22:10:00|3.58|1.98|3.57|1.97|3.59|1.99|3.56|1.96|0
1684966500000|2023-05-24 22:15:00|3.58|1.98|3.55|1.95|3.59|1.99|3.55|1.95|0
1684966800000|2023-05-24 22:20:00|3.56|1.96|3.47|1.87|3.56|1.96|3.46|1.86|0
1684967100000|2023-05-24 22:25:00|3.46|1.86|3.42|1.82|3.47|1.87|3.42|1.82|0
1684967400000|2023-05-24 22:30:00|3.41|1.81|3.4|1.8|3.44|1.84|3.39|1.79|0
1684967700000|2023-05-24 22:35:00|3.41|1.81|3.25|1.65|3.42|1.82|3.09|1.49|0
1684968000000|2023-05-24 22:40:00|3.26|1.66|3.34|1.74|3.37|1.77|3.25|1.65|0
1684968300000|2023-05-24 22:45:00|3.35|1.75|3.24|1.64|3.35|1.75|3.24|1.64|0
1684968600000|2023-05-24 22:50:00|3.25|1.65|3.36|1.76|3.37|1.77|3.23|1.63|0
1684968900000|2023-05-24 22:55:00|3.35|1.75|3.32|1.72|3.35|1.75|3.29|1.69|0
1684969200000|2023-05-24 23:00:00|3.33|1.73|3.33|1.73|3.35|1.75|3.31|1.71|0
1684969500000|2023-05-24 23:05:00|3.34|1.74|3.31|1.71|3.34|1.74|3.28|1.68|0
1684969800000|2023-05-24 23:10:00|3.32|1.72|3.36|1.76|3.36|1.76|3.32|1.72|0
1684970100000|2023-05-24 23:15:00|3.38|1.78|3.39|1.79|3.4|1.8|3.37|1.77|0
1684970400000|2023-05-24 23:20:00|3.38|1.78|3.35|1.75|3.39|1.79|3.34|1.74|0
1684970700000|2023-05-24 23:25:00|3.36|1.76|3.31|1.71|3.36|1.76|3.31|1.71|0
1684971000000|2023-05-24 23:30:00|3.32|1.72|3.39|1.79|3.39|1.79|3.31|1.71|0
1684971300000|2023-05-24 23:35:00|3.38|1.78|3.41|1.81|3.46|1.86|3.38|1.78|0
1684971600000|2023-05-24 23:40:00|3.42|1.82|3.41|1.81|3.43|1.83|3.39|1.79|0
1684971900000|2023-05-24 23:45:00|3.42|1.82|3.43|1.83|3.45|1.85|3.42|1.82|0
1684972200000|2023-05-24 23:50:00|3.44|1.84|3.41|1.81|3.44|1.84|3.41|1.81|0
1684972500000|2023-05-24 23:55:00|3.42|1.82|3.38|1.78|3.42|1.82|3.38|1.78|0
1684972800000|2023-05-25 00:00:00|3.39|1.79|3.37|1.77|3.4|1.8|3.32|1.72|0
1684973100000|2023-05-25 00:05:00|3.36|1.76|3.39|1.79|3.41|1.81|3.34|1.74|0
1684973400000|2023-05-25 00:10:00|3.4|1.8|3.43|1.83|3.43|1.83|3.38|1.78|0
1684973700000|2023-05-25 00:15:00|3.44|1.84|3.41|1.81|3.44|1.84|3.4|1.8|0
1684974000000|2023-05-25 00:20:00|3.4|1.8|3.37|1.77|3.4|1.8|3.33|1.73|0
1684974300000|2023-05-25 00:25:00|3.38|1.78|3.38|1.78|3.38|1.78|3.35|1.75|0
1684974600000|2023-05-25 00:30:00|3.39|1.79|3.37|1.77|3.39|1.79|3.35|1.75|0
1684974900000|2023-05-25 00:35:00|3.36|1.76|3.36|1.76|3.39|1.79|3.35|1.75|0
1684975200000|2023-05-25 00:40:00|3.35|1.75|3.35|1.75|3.37|1.77|3.33|1.73|0
1684975500000|2023-05-25 00:45:00|3.36|1.76|3.35|1.75|3.38|1.78|3.35|1.75|0
1684975800000|2023-05-25 00:50:00|3.36|1.76|3.38|1.78|3.38|1.78|3.34|1.74|0
1684976100000|2023-05-25 00:55:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1684976400000|2023-05-25 01:00:00|3.38|1.78|3.42|1.82|3.42|1.82|3.38|1.78|0
1684976700000|2023-05-25 01:05:00|3.43|1.83|3.38|1.78|3.44|1.84|3.37|1.77|0
1684977000000|2023-05-25 01:10:00|3.37|1.77|3.37|1.77|3.38|1.78|3.35|1.75|0
1684977300000|2023-05-25 01:15:00|3.36|1.76|3.32|1.72|3.38|1.78|3.31|1.71|0
1684977600000|2023-05-25 01:20:00|3.33|1.73|3.25|1.65|3.33|1.73|3.23|1.63|0
1684977900000|2023-05-25 01:25:00|3.26|1.66|3.24|1.64|3.26|1.66|3.18|1.58|0
1684978200000|2023-05-25 01:30:00|3.25|1.65|3.28|1.68|3.28|1.68|3.22|1.62|0
1684978500000|2023-05-25 01:35:00|3.29|1.69|3.26|1.66|3.29|1.69|3.24|1.64|0
1684978800000|2023-05-25 01:40:00|3.25|1.65|3.22|1.62|3.27|1.67|3.21|1.61|0
1684979100000|2023-05-25 01:45:00|3.23|1.63|3.3|1.7|3.3|1.7|3.23|1.63|0
1684979400000|2023-05-25 01:50:00|3.31|1.71|3.23|1.63|3.31|1.71|3.23|1.63|0
1684979700000|2023-05-25 01:55:00|3.24|1.64|3.25|1.65|3.26|1.66|3.22|1.62|0
1684980000000|2023-05-25 02:00:00|3.26|1.66|3.25|1.65|3.27|1.67|3.23|1.63|0
1684980300000|2023-05-25 02:05:00|3.24|1.64|3.23|1.63|3.25|1.65|3.2|1.6|0
1684980600000|2023-05-25 02:10:00|3.24|1.64|3.29|1.69|3.3|1.7|3.23|1.63|0
1684980900000|2023-05-25 02:15:00|3.3|1.7|3.27|1.67|3.3|1.7|3.26|1.66|0
1684981200000|2023-05-25 02:20:00|3.28|1.68|3.28|1.68|3.28|1.68|3.25|1.65|0
1684981500000|2023-05-25 02:25:00|3.29|1.69|3.31|1.71|3.31|1.71|3.28|1.68|0
1684981800000|2023-05-25 02:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.3|1.7|0
1684982100000|2023-05-25 02:35:00|3.32|1.72|3.34|1.74|3.35|1.75|3.32|1.72|0
1684982400000|2023-05-25 02:40:00|3.35|1.75|3.32|1.72|3.35|1.75|3.31|1.71|0
1684982700000|2023-05-25 02:45:00|3.33|1.73|3.3|1.7|3.33|1.73|3.3|1.7|0
1684983000000|2023-05-25 02:50:00|3.31|1.71|3.3|1.7|3.31|1.71|3.29|1.69|0
1684983300000|2023-05-25 02:55:00|3.31|1.71|3.3|1.7|3.33|1.73|3.3|1.7|0
1684983600000|2023-05-25 03:00:00|3.31|1.71|3.33|1.73|3.34|1.74|3.31|1.71|0
1684983900000|2023-05-25 03:05:00|3.34|1.74|3.33|1.73|3.36|1.76|3.32|1.72|0
1684984200000|2023-05-25 03:10:00|3.34|1.74|3.35|1.75|3.36|1.76|3.34|1.74|0
1684984500000|2023-05-25 03:15:00|3.34|1.74|3.32|1.72|3.35|1.75|3.32|1.72|0
1684984800000|2023-05-25 03:20:00|3.33|1.73|3.32|1.72|3.34|1.74|3.31|1.71|0
1684985100000|2023-05-25 03:25:00|3.33|1.73|3.3|1.7|3.33|1.73|3.29|1.69|0
1684985400000|2023-05-25 03:30:00|3.31|1.71|3.28|1.68|3.31|1.71|3.27|1.67|0
1684985700000|2023-05-25 03:35:00|3.29|1.69|3.29|1.69|3.3|1.7|3.28|1.68|0
1684986000000|2023-05-25 03:40:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1684986300000|2023-05-25 03:45:00|3.29|1.69|3.27|1.67|3.29|1.69|3.27|1.67|0
1684986600000|2023-05-25 03:50:00|3.28|1.68|3.29|1.69|3.3|1.7|3.28|1.68|0
1684986900000|2023-05-25 03:55:00|3.3|1.7|3.27|1.67|3.3|1.7|3.27|1.67|0
1684987200000|2023-05-25 04:00:00|3.28|1.68|3.31|1.71|3.31|1.71|3.27|1.67|0
1684987500000|2023-05-25 04:05:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1684987800000|2023-05-25 04:10:00|3.31|1.71|3.3|1.7|3.32|1.72|3.3|1.7|0
1684988100000|2023-05-25 04:15:00|3.31|1.71|3.32|1.72|3.32|1.72|3.3|1.7|0
1684988400000|2023-05-25 04:20:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1684988700000|2023-05-25 04:25:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1684989000000|2023-05-25 04:30:00|3.3|1.7|3.28|1.68|3.3|1.7|3.27|1.67|0
1684989300000|2023-05-25 04:35:00|3.27|1.67|3.27|1.67|3.28|1.68|3.27|1.67|0
1684989600000|2023-05-25 04:40:00|3.28|1.68|3.29|1.69|3.29|1.69|3.28|1.68|0
1684989900000|2023-05-25 04:45:00|3.3|1.7|3.27|1.67|3.3|1.7|3.27|1.67|0
1684990200000|2023-05-25 04:50:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1684990500000|2023-05-25 04:55:00|3.27|1.67|3.26|1.66|3.28|1.68|3.25|1.65|0
1684990800000|2023-05-25 05:00:00|3.25|1.65|3.28|1.68|3.29|1.69|3.25|1.65|0
1684991100000|2023-05-25 05:05:00|3.29|1.69|3.28|1.68|3.31|1.71|3.28|1.68|0
1684991400000|2023-05-25 05:10:00|3.27|1.67|3.26|1.66|3.27|1.67|3.25|1.65|0
1684991700000|2023-05-25 05:15:00|3.25|1.65|3.24|1.64|3.25|1.65|3.24|1.64|0
1684992000000|2023-05-25 05:20:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1684992300000|2023-05-25 05:25:00|3.25|1.65|3.28|1.68|3.28|1.68|3.25|1.65|0
1684992600000|2023-05-25 05:30:00|3.27|1.67|3.27|1.67|3.29|1.69|3.26|1.66|0
1684992900000|2023-05-25 05:35:00|3.28|1.68|3.29|1.69|3.29|1.69|3.27|1.67|0
1684993200000|2023-05-25 05:40:00|3.3|1.7|3.34|1.74|3.34|1.74|3.27|1.67|0
1684993500000|2023-05-25 05:45:00|3.35|1.75|3.3|1.7|3.35|1.75|3.3|1.7|0
1684993800000|2023-05-25 05:50:00|3.29|1.69|3.3|1.7|3.31|1.71|3.28|1.68|0
1684994100000|2023-05-25 05:55:00|3.31|1.71|3.3|1.7|3.32|1.72|3.29|1.69|0
1684994400000|2023-05-25 06:00:00|3.31|1.71|3.31|1.71|3.32|1.72|3.28|1.68|0
1684994700000|2023-05-25 06:05:00|3.11|1.91|3.18|1.98|3.18|1.98|3.1|1.9|0
1684995000000|2023-05-25 06:10:00|3.17|1.97|3.18|1.98|3.19|1.99|3.17|1.97|0
1684995300000|2023-05-25 06:15:00|3.17|1.97|3.2|2|3.23|2.03|3.17|1.97|0
1684995600000|2023-05-25 06:20:00|3.19|1.99|3.27|2.07|3.27|2.07|3.19|1.99|0
1684995900000|2023-05-25 06:25:00|3.26|2.06|3.3|2.1|3.32|2.12|3.26|2.06|0
1684996200000|2023-05-25 06:30:00|3.31|2.11|3.29|2.09|3.33|2.13|3.25|2.05|0
1684996500000|2023-05-25 06:35:00|3.3|2.1|3.32|2.12|3.32|2.12|3.29|2.09|0
1684996800000|2023-05-25 06:40:00|3.31|2.11|3.32|2.12|3.32|2.12|3.29|2.09|0
1684997100000|2023-05-25 06:45:00|3.31|2.11|3.39|2.19|3.39|2.19|3.31|2.11|0
1684997400000|2023-05-25 06:50:00|3.38|2.18|3.4|2.2|3.41|2.21|3.37|2.17|0
1684997700000|2023-05-25 06:55:00|3.39|2.19|3.36|2.16|3.39|2.19|3.34|2.14|0
1684998000000|2023-05-25 07:00:00|3.37|2.17|3.26|2.06|3.37|2.17|3.19|1.99|0
1684998300000|2023-05-25 07:05:00|3.27|2.07|3.21|2.01|3.29|2.09|3.19|1.99|0
1684998600000|2023-05-25 07:10:00|3.22|2.02|3.18|1.98|3.25|2.05|3.17|1.97|0
1684998900000|2023-05-25 07:15:00|3.17|1.97|3.22|2.02|3.24|2.04|3.17|1.97|0
1684999200000|2023-05-25 07:20:00|3.23|2.03|3.2|2|3.27|2.07|3.18|1.98|0
1684999500000|2023-05-25 07:25:00|3.19|1.99|3.22|2.02|3.22|2.02|3.17|1.97|0
1684999800000|2023-05-25 07:30:00|3.23|2.03|3.04|1.84|3.23|2.03|3.03|1.83|0
1685000100000|2023-05-25 07:35:00|3.03|1.83|3.03|1.83|3.04|1.84|2.99|1.79|0
1685000400000|2023-05-25 07:40:00|3.04|1.84|2.94|1.74|3.04|1.84|2.94|1.74|0
1685000700000|2023-05-25 07:45:00|2.96|1.76|2.99|1.79|3|1.8|2.93|1.73|0
1685001000000|2023-05-25 07:50:00|3|1.8|2.99|1.79|3|1.8|2.95|1.75|0
1685001300000|2023-05-25 07:55:00|3|1.8|3.02|1.82|3.05|1.85|2.99|1.79|0
1685001600000|2023-05-25 08:00:00|3.03|1.83|3.12|1.92|3.12|1.92|2.99|1.79|0
1685001900000|2023-05-25 08:05:00|3.11|1.91|3.16|1.96|3.18|1.98|3.11|1.91|0
1685002200000|2023-05-25 08:10:00|3.17|1.97|3.16|1.96|3.19|1.99|3.13|1.93|0
1685002500000|2023-05-25 08:15:00|3.17|1.97|3.23|2.03|3.24|2.04|3.14|1.94|0
1685002800000|2023-05-25 08:20:00|3.22|2.02|3.2|2|3.24|2.04|3.19|1.99|0
1685003100000|2023-05-25 08:25:00|3.19|1.99|3.22|2.02|3.23|2.03|3.18|1.98|0
1685003400000|2023-05-25 08:30:00|3.23|2.03|3.16|1.96|3.23|2.03|3.15|1.95|0
1685003700000|2023-05-25 08:35:00|3.17|1.97|3.21|2.01|3.23|2.03|3.16|1.96|0
1685004000000|2023-05-25 08:40:00|3.22|2.02|3.25|2.05|3.25|2.05|3.21|2.01|0
1685004300000|2023-05-25 08:45:00|3.26|2.06|3.25|2.05|3.26|2.06|3.23|2.03|0
1685004600000|2023-05-25 08:50:00|3.26|2.06|3.29|2.09|3.3|2.1|3.26|2.06|0
1685004900000|2023-05-25 08:55:00|3.3|2.1|3.31|2.11|3.31|2.11|3.28|2.08|0
1685005200000|2023-05-25 09:00:00|3.32|2.12|3.33|2.13|3.37|2.17|3.31|2.11|0
1685005500000|2023-05-25 09:05:00|3.32|2.12|3.37|2.17|3.37|2.17|3.31|2.11|0
1685005800000|2023-05-25 09:10:00|3.36|2.16|3.32|2.12|3.36|2.16|3.3|2.1|0
1685006100000|2023-05-25 09:15:00|3.33|2.13|3.37|2.17|3.37|2.17|3.31|2.11|0
1685006400000|2023-05-25 09:20:00|3.36|2.16|3.35|2.15|3.37|2.17|3.34|2.14|0
1685006700000|2023-05-25 09:25:00|3.36|2.16|3.37|2.17|3.37|2.17|3.34|2.14|0
1685007000000|2023-05-25 09:30:00|3.38|2.18|3.39|2.19|3.43|2.23|3.38|2.18|0
1685007300000|2023-05-25 09:35:00|3.41|2.21|3.35|2.15|3.41|2.21|3.34|2.14|0
1685007600000|2023-05-25 09:40:00|3.34|2.14|3.36|2.16|3.41|2.21|3.34|2.14|0
1685007900000|2023-05-25 09:45:00|3.37|2.17|3.41|2.21|3.42|2.22|3.36|2.16|0
1685008200000|2023-05-25 09:50:00|3.42|2.22|3.45|2.25|3.45|2.25|3.42|2.22|0
1685008500000|2023-05-25 09:55:00|3.44|2.24|3.45|2.25|3.46|2.26|3.41|2.21|0
1685008800000|2023-05-25 10:00:00|3.43|2.23|3.38|2.18|3.45|2.25|3.38|2.18|0
1685009100000|2023-05-25 10:05:00|3.37|2.17|3.41|2.21|3.41|2.21|3.37|2.17|0
1685009400000|2023-05-25 10:10:00|3.4|2.2|3.42|2.22|3.43|2.23|3.4|2.2|0
1685009700000|2023-05-25 10:15:00|3.43|2.23|3.43|2.23|3.45|2.25|3.4|2.2|0
1685010000000|2023-05-25 10:20:00|3.42|2.22|3.45|2.25|3.45|2.25|3.41|2.21|0
1685010300000|2023-05-25 10:25:00|3.44|2.24|3.41|2.21|3.46|2.26|3.41|2.21|0
1685010600000|2023-05-25 10:30:00|3.42|2.22|3.42|2.22|3.45|2.25|3.4|2.2|0
1685010900000|2023-05-25 10:35:00|3.4|2.2|3.4|2.2|3.42|2.22|3.4|2.2|0
1685011200000|2023-05-25 10:40:00|3.41|2.21|3.4|2.2|3.41|2.21|3.35|2.15|0
1685011500000|2023-05-25 10:45:00|3.39|2.19|3.32|2.12|3.4|2.2|3.31|2.11|0
1685011800000|2023-05-25 10:50:00|3.33|2.13|3.33|2.13|3.33|2.13|3.31|2.11|0
1685012100000|2023-05-25 10:55:00|3.32|2.12|3.27|2.07|3.33|2.13|3.27|2.07|0
1685012400000|2023-05-25 11:00:00|3.29|2.09|3.27|2.07|3.29|2.09|3.26|2.06|0
1685012700000|2023-05-25 11:05:00|3.26|2.06|3.31|2.11|3.31|2.11|3.24|2.04|0
1685013000000|2023-05-25 11:10:00|3.3|2.1|3.25|2.05|3.3|2.1|3.24|2.04|0
1685013300000|2023-05-25 11:15:00|3.26|2.06|3.3|2.1|3.3|2.1|3.26|2.06|0
1685013600000|2023-05-25 11:20:00|3.29|2.09|3.3|2.1|3.32|2.12|3.27|2.07|0
1685013900000|2023-05-25 11:25:00|3.31|2.11|3.27|2.07|3.32|2.12|3.26|2.06|0
1685014200000|2023-05-25 11:30:00|3.26|2.06|3.23|2.03|3.31|2.11|3.22|2.02|0
1685014500000|2023-05-25 11:35:00|3.24|2.04|3.23|2.03|3.26|2.06|3.19|1.99|0
1685014800000|2023-05-25 11:40:00|3.24|2.04|3.28|2.08|3.28|2.08|3.22|2.02|0
1685015100000|2023-05-25 11:45:00|3.29|2.09|3.3|2.1|3.3|2.1|3.26|2.06|0
1685015400000|2023-05-25 11:50:00|3.32|2.12|3.3|2.1|3.32|2.12|3.25|2.05|0
1685015700000|2023-05-25 11:55:00|3.31|2.11|3.36|2.16|3.37|2.17|3.29|2.09|0
1685016000000|2023-05-25 12:00:00|3.37|2.17|3.07|1.87|3.4|2.2|3.05|1.85|0
1685016300000|2023-05-25 12:05:00|3.06|1.86|3.06|1.86|3.1|1.9|3.04|1.84|0
1685016600000|2023-05-25 12:10:00|3.07|1.87|3.11|1.91|3.13|1.93|3.06|1.86|0
1685016900000|2023-05-25 12:15:00|3.12|1.92|3.2|2|3.21|2.01|3.09|1.89|0
1685017200000|2023-05-25 12:20:00|3.21|2.01|3.13|1.93|3.21|2.01|3.1|1.9|0
1685017500000|2023-05-25 12:25:00|3.12|1.92|3.1|1.9|3.13|1.93|3.08|1.88|0
1685017800000|2023-05-25 12:30:00|3.05|1.85|3.01|1.81|3.1|1.9|2.99|1.79|0
1685018100000|2023-05-25 12:35:00|3.02|1.82|3.17|1.97|3.24|2.04|2.98|1.78|0
1685018400000|2023-05-25 12:40:00|3.18|1.98|3.28|2.08|3.37|2.17|3.18|1.98|0
1685018700000|2023-05-25 12:45:00|3.29|2.09|3.23|2.03|3.3|2.1|3.21|2.01|0
1685019000000|2023-05-25 12:50:00|3.24|2.04|3.27|2.07|3.31|2.11|3.21|2.01|0
1685019300000|2023-05-25 12:55:00|3.28|2.08|3.31|2.11|3.33|2.13|3.26|2.06|0
1685019600000|2023-05-25 13:00:00|3.3|2.1|3.31|2.11|3.35|2.15|3.28|2.08|0
1685019900000|2023-05-25 13:05:00|3.32|2.12|3.34|2.14|3.39|2.19|3.3|2.1|0
1685020200000|2023-05-25 13:10:00|3.33|2.13|3.26|2.06|3.34|2.14|3.25|2.05|0
1685020500000|2023-05-25 13:15:00|3.27|2.07|3.22|2.02|3.27|2.07|3.2|2|0
1685020800000|2023-05-25 13:20:00|3.21|2.01|3.18|1.98|3.24|2.04|3.17|1.97|0
1685021100000|2023-05-25 13:25:00|3.17|1.97|3.22|2.02|3.25|2.05|3.14|1.94|0
1685021400000|2023-05-25 13:30:00|3.24|2.04|2.89|1.69|3.24|2.04|2.86|1.66|0
1685021700000|2023-05-25 13:35:00|2.88|1.68|2.75|1.55|2.95|1.75|2.73|1.53|0
1685022000000|2023-05-25 13:40:00|2.77|1.57|2.91|1.71|2.91|1.71|2.76|1.56|0
1685022300000|2023-05-25 13:45:00|2.94|1.74|2.79|1.59|3|1.8|2.75|1.55|0
1685022600000|2023-05-25 13:50:00|2.77|1.57|2.81|1.61|2.83|1.63|2.73|1.53|0
1685022900000|2023-05-25 13:55:00|2.83|1.63|2.9|1.7|2.95|1.75|2.81|1.61|0
1685023200000|2023-05-25 14:00:00|2.91|1.71|2.99|1.79|3.05|1.85|2.9|1.7|0
1685023500000|2023-05-25 14:05:00|3|1.8|2.84|1.64|3.04|1.84|2.82|1.62|0
1685023800000|2023-05-25 14:10:00|2.82|1.62|2.8|1.6|2.82|1.62|2.76|1.56|0
1685024100000|2023-05-25 14:15:00|2.78|1.58|2.78|1.58|2.9|1.7|2.77|1.57|0
1685024400000|2023-05-25 14:20:00|2.77|1.57|2.75|1.55|2.8|1.6|2.73|1.53|0
1685024700000|2023-05-25 14:25:00|2.74|1.54|2.88|1.68|2.92|1.72|2.74|1.54|0
1685025000000|2023-05-25 14:30:00|2.89|1.69|2.85|1.65|2.9|1.7|2.78|1.58|0
1685025300000|2023-05-25 14:35:00|2.86|1.66|2.95|1.75|2.95|1.75|2.82|1.62|0
1685025600000|2023-05-25 14:40:00|2.96|1.76|2.73|1.53|3.03|1.83|2.72|1.52|0
1685025900000|2023-05-25 14:45:00|2.74|1.54|2.73|1.53|2.81|1.61|2.69|1.49|0
1685026200000|2023-05-25 14:50:00|2.74|1.54|2.73|1.53|2.76|1.56|2.68|1.48|0
1685026500000|2023-05-25 14:55:00|2.72|1.52|2.75|1.55|2.77|1.57|2.69|1.49|0
1685026800000|2023-05-25 15:00:00|2.76|1.56|2.8|1.6|2.81|1.61|2.74|1.54|0
1685027100000|2023-05-25 15:05:00|2.81|1.61|2.99|1.79|3|1.8|2.81|1.61|0
1685027400000|2023-05-25 15:10:00|3|1.8|3.05|1.85|3.08|1.88|2.98|1.78|0
1685027700000|2023-05-25 15:15:00|3.06|1.86|2.88|1.68|3.1|1.9|2.86|1.66|0
1685028000000|2023-05-25 15:20:00|2.87|1.67|2.88|1.68|2.92|1.72|2.84|1.64|0
1685028300000|2023-05-25 15:25:00|2.89|1.69|2.91|1.71|2.94|1.74|2.85|1.65|0
1685028600000|2023-05-25 15:30:00|2.92|1.72|2.82|1.62|2.93|1.73|2.81|1.61|0
1685028900000|2023-05-25 15:35:00|2.81|1.61|2.77|1.57|2.82|1.62|2.77|1.57|0
1685029200000|2023-05-25 15:40:00|2.76|1.56|3.62|2.42|3.65|2.45|2.68|1.48|0
1685029500000|2023-05-25 15:45:00|3.61|2.41|3.67|2.47|3.69|2.49|3.6|2.4|0
1685029800000|2023-05-25 15:50:00|3.66|2.46|3.63|2.43|3.77|2.57|3.61|2.41|0
1685030100000|2023-05-25 15:55:00|3.62|2.42|3.72|2.52|3.72|2.52|3.61|2.41|0
1685030400000|2023-05-25 16:00:00|3.73|2.53|3.85|2.65|3.85|2.65|3.73|2.53|0
1685030700000|2023-05-25 16:05:00|3.84|2.64|3.85|2.65|3.88|2.68|3.81|2.61|0
1685031000000|2023-05-25 16:10:00|3.87|2.67|3.97|2.77|3.99|2.79|3.86|2.66|0
1685031300000|2023-05-25 16:15:00|3.98|2.78|3.71|2.51|4.03|2.83|3.64|2.44|0
1685031600000|2023-05-25 16:20:00|3.73|2.53|3.72|2.52|3.84|2.64|3.69|2.49|0
1685031900000|2023-05-25 16:25:00|3.73|2.53|3.72|2.52|3.74|2.54|3.64|2.44|0
1685032200000|2023-05-25 16:30:00|3.74|2.54|3.55|2.35|3.76|2.56|3.54|2.34|0
1685032500000|2023-05-25 16:35:00|3.56|2.36|3.66|2.46|3.66|2.46|3.56|2.36|0
1685032800000|2023-05-25 16:40:00|3.67|2.47|3.69|2.49|3.75|2.55|3.66|2.46|0
1685033100000|2023-05-25 16:45:00|3.67|2.47|3.68|2.48|3.7|2.5|3.64|2.44|0
1685033400000|2023-05-25 16:50:00|3.67|2.47|3.64|2.44|3.73|2.53|3.63|2.43|0
1685033700000|2023-05-25 16:55:00|3.62|2.42|3.57|2.37|3.75|2.55|3.55|2.35|0
1685034000000|2023-05-25 17:00:00|3.58|2.38|3.56|2.36|3.62|2.42|3.51|2.31|0
1685034300000|2023-05-25 17:05:00|3.55|2.35|3.58|2.38|3.64|2.44|3.51|2.31|0
1685034600000|2023-05-25 17:10:00|3.59|2.39|3.65|2.45|3.67|2.47|3.58|2.38|0
1685034900000|2023-05-25 17:15:00|3.66|2.46|3.76|2.56|3.79|2.59|3.66|2.46|0
1685035200000|2023-05-25 17:20:00|3.77|2.57|3.79|2.59|3.8|2.6|3.74|2.54|0
1685035500000|2023-05-25 17:25:00|3.8|2.6|3.88|2.68|3.94|2.74|3.8|2.6|0
1685035800000|2023-05-25 17:30:00|3.89|2.69|3.93|2.73|4.01|2.81|3.89|2.69|0
1685036100000|2023-05-25 17:35:00|3.94|2.74|3.93|2.73|3.94|2.74|3.85|2.65|0
1685036400000|2023-05-25 17:40:00|3.92|2.72|3.89|2.69|3.94|2.74|3.87|2.67|0
1685036700000|2023-05-25 17:45:00|3.9|2.7|3.94|2.74|3.95|2.75|3.86|2.66|0
1685037000000|2023-05-25 17:50:00|3.95|2.75|3.85|2.65|3.96|2.76|3.82|2.62|0
1685037300000|2023-05-25 17:55:00|3.86|2.66|3.97|2.77|3.97|2.77|3.84|2.64|0
1685037600000|2023-05-25 18:00:00|3.98|2.78|4.15|2.95|4.37|3.17|3.98|2.78|0
1685037900000|2023-05-25 18:05:00|4.13|2.93|3.93|2.73|4.13|2.93|3.92|2.72|0
1685038200000|2023-05-25 18:10:00|3.95|2.75|4.04|2.84|4.04|2.84|3.93|2.73|0
1685038500000|2023-05-25 18:15:00|4.02|2.82|4.12|2.92|4.16|2.96|4.02|2.82|0
1685038800000|2023-05-25 18:20:00|4.13|2.93|4.04|2.84|4.13|2.93|4.02|2.82|0
1685039100000|2023-05-25 18:25:00|4.03|2.83|4|2.8|4.12|2.92|3.99|2.79|0
1685039400000|2023-05-25 18:30:00|4.01|2.81|3.82|2.62|4.03|2.83|3.74|2.54|0
1685039700000|2023-05-25 18:35:00|3.84|2.64|3.76|2.56|3.84|2.64|3.68|2.48|0
1685040000000|2023-05-25 18:40:00|3.77|2.57|3.72|2.52|3.81|2.61|3.67|2.47|0
1685040300000|2023-05-25 18:45:00|3.7|2.5|3.65|2.45|3.76|2.56|3.62|2.42|0
1685040600000|2023-05-25 18:50:00|3.64|2.44|3.73|2.53|3.76|2.56|3.64|2.44|0
1685040900000|2023-05-25 18:55:00|3.74|2.54|3.7|2.5|3.74|2.54|3.66|2.46|0
1685041200000|2023-05-25 19:00:00|3.72|2.52|3.79|2.59|3.8|2.6|3.68|2.48|0
1685041500000|2023-05-25 19:05:00|3.8|2.6|3.94|2.74|3.94|2.74|3.79|2.59|0
1685041800000|2023-05-25 19:10:00|3.95|2.75|3.92|2.72|4.04|2.84|3.92|2.72|0
1685042100000|2023-05-25 19:15:00|3.93|2.73|3.9|2.7|3.94|2.74|3.84|2.64|0
1685042400000|2023-05-25 19:20:00|3.89|2.69|3.95|2.75|3.98|2.78|3.88|2.68|0
1685042700000|2023-05-25 19:25:00|3.96|2.76|4.07|2.87|4.12|2.92|3.9|2.7|0
1685043000000|2023-05-25 19:30:00|4.04|2.84|4.04|2.84|4.19|2.99|4.01|2.81|0
1685043300000|2023-05-25 19:35:00|4.05|2.85|4.09|2.89|4.12|2.92|3.98|2.78|0
1685043600000|2023-05-25 19:40:00|4.1|2.9|4.14|2.94|4.18|2.98|4.03|2.83|0
1685043900000|2023-05-25 19:45:00|4.13|2.93|4.02|2.82|4.18|2.98|3.97|2.77|0
1685044200000|2023-05-25 19:50:00|3.97|2.77|3.88|2.68|4.03|2.83|3.86|2.66|0
1685044500000|2023-05-25 19:55:00|3.87|2.67|3.85|2.65|3.9|2.7|3.82|2.62|0
1685044800000|2023-05-25 20:00:00|3.84|2.64|3.49|2.29|3.89|2.69|3.49|2.29|0
1685045100000|2023-05-25 20:05:00|3.5|2.3|3.54|2.34|3.54|2.34|3.5|2.3|0
1685045400000|2023-05-25 20:10:00|3.53|2.33|3.48|2.28|3.54|2.34|3.48|2.28|0
1685045700000|2023-05-25 20:15:00|3.68|2.08|3.71|2.11|3.71|2.11|3.64|2.04|0
1685046000000|2023-05-25 20:20:00|3.72|2.12|3.69|2.09|3.73|2.13|3.68|2.08|0
1685046300000|2023-05-25 20:25:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1685046600000|2023-05-25 20:30:00|3.69|2.09|3.7|2.1|3.7|2.1|3.69|2.09|0
1685046900000|2023-05-25 20:35:00|3.69|2.09|3.68|2.08|3.7|2.1|3.65|2.05|0
1685047200000|2023-05-25 20:40:00|3.67|2.07|3.68|2.08|3.68|2.08|3.65|2.05|0
1685047500000|2023-05-25 20:45:00|3.67|2.07|3.68|2.08|3.68|2.08|3.67|2.07|0
1685047800000|2023-05-25 20:50:00|3.69|2.09|3.68|2.08|3.7|2.1|3.68|2.08|0
1685048100000|2023-05-25 20:55:00|3.67|2.07|3.66|2.06|3.68|2.08|3.65|2.05|0
1685048400000|2023-05-25 21:00:00|3.67|2.07|3.68|2.08|3.68|2.08|3.67|2.07|0
1685048700000|2023-05-25 21:05:00|3.67|2.07|3.67|2.07|3.68|2.08|3.67|2.07|0
1685049000000|2023-05-25 21:10:00|3.66|2.06|3.65|2.05|3.66|2.06|3.64|2.04|0
1685049300000|2023-05-25 21:15:00|3.64|2.04|3.59|1.99|3.64|2.04|3.59|1.99|0
1685049600000|2023-05-25 21:20:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1685049900000|2023-05-25 21:25:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1685050200000|2023-05-25 21:30:00|3.6|2|3.61|2.01|3.62|2.02|3.59|1.99|0
1685050500000|2023-05-25 21:35:00|3.6|2|3.58|1.98|3.6|2|3.58|1.98|0
1685050800000|2023-05-25 21:40:00|3.59|1.99|3.59|1.99|3.59|1.99|3.58|1.98|0
1685051100000|2023-05-25 21:45:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1685051400000|2023-05-25 21:50:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1685051700000|2023-05-25 21:55:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1685052000000|2023-05-25 22:00:00|3.62|2.02|3.66|2.06|3.69|2.09|3.62|2.02|0
1685052300000|2023-05-25 22:05:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1685052600000|2023-05-25 22:10:00|3.66|2.06|3.64|2.04|3.66|2.06|3.64|2.04|0
1685052900000|2023-05-25 22:15:00|3.63|2.03|3.56|1.96|3.63|2.03|3.5|1.9|0
1685053200000|2023-05-25 22:20:00|3.55|1.95|3.56|1.96|3.58|1.98|3.54|1.94|0
1685053500000|2023-05-25 22:25:00|3.57|1.97|3.61|2.01|3.62|2.02|3.57|1.97|0
1685053800000|2023-05-25 22:30:00|3.62|2.02|3.58|1.98|3.62|2.02|3.57|1.97|0
1685054100000|2023-05-25 22:35:00|3.54|1.94|3.56|1.96|3.56|1.96|3.54|1.94|0
1685054400000|2023-05-25 22:40:00|3.57|1.97|3.58|1.98|3.58|1.98|3.56|1.96|0
1685054700000|2023-05-25 22:45:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1685055000000|2023-05-25 22:50:00|3.58|1.98|3.6|2|3.6|2|3.58|1.98|0
1685055300000|2023-05-25 22:55:00|3.59|1.99|3.58|1.98|3.59|1.99|3.56|1.96|0
1685055600000|2023-05-25 23:00:00|3.59|1.99|3.55|1.95|3.59|1.99|3.54|1.94|0
1685055900000|2023-05-25 23:05:00|3.56|1.96|3.54|1.94|3.57|1.97|3.54|1.94|0
1685056200000|2023-05-25 23:10:00|3.55|1.95|3.49|1.89|3.55|1.95|3.48|1.88|0
1685056500000|2023-05-25 23:15:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1685056800000|2023-05-25 23:20:00|3.5|1.9|3.51|1.91|3.52|1.92|3.5|1.9|0
1685057100000|2023-05-25 23:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1685057400000|2023-05-25 23:30:00|3.5|1.9|3.49|1.89|3.51|1.91|3.47|1.87|0
1685057700000|2023-05-25 23:35:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1685058000000|2023-05-25 23:40:00|3.48|1.88|3.49|1.89|3.49|1.89|3.47|1.87|0
1685058300000|2023-05-25 23:45:00|3.48|1.88|3.49|1.89|3.51|1.91|3.48|1.88|0
1685058600000|2023-05-25 23:50:00|3.48|1.88|3.49|1.89|3.5|1.9|3.47|1.87|0
1685058900000|2023-05-25 23:55:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1685059200000|2023-05-26 00:00:00|3.49|1.89|3.49|1.89|3.51|1.91|3.48|1.88|0
1685059500000|2023-05-26 00:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.44|1.84|0
1685059800000|2023-05-26 00:10:00|3.5|1.9|3.51|1.91|3.52|1.92|3.48|1.88|0
1685060100000|2023-05-26 00:15:00|3.5|1.9|3.47|1.87|3.5|1.9|3.46|1.86|0
1685060400000|2023-05-26 00:20:00|3.46|1.86|3.5|1.9|3.5|1.9|3.45|1.85|0
1685060700000|2023-05-26 00:25:00|3.49|1.89|3.51|1.91|3.52|1.92|3.49|1.89|0
1685061000000|2023-05-26 00:30:00|3.5|1.9|3.48|1.88|3.5|1.9|3.48|1.88|0
1685061300000|2023-05-26 00:35:00|3.47|1.87|3.5|1.9|3.51|1.91|3.47|1.87|0
1685061600000|2023-05-26 00:40:00|3.51|1.91|3.49|1.89|3.52|1.92|3.49|1.89|0
1685061900000|2023-05-26 00:45:00|3.48|1.88|3.48|1.88|3.5|1.9|3.48|1.88|0
1685062200000|2023-05-26 00:50:00|3.47|1.87|3.5|1.9|3.5|1.9|3.46|1.86|0
1685062500000|2023-05-26 00:55:00|3.49|1.89|3.53|1.93|3.53|1.93|3.49|1.89|0
1685062800000|2023-05-26 01:00:00|3.54|1.94|3.54|1.94|3.55|1.95|3.52|1.92|0
1685063100000|2023-05-26 01:05:00|3.55|1.95|3.54|1.94|3.55|1.95|3.52|1.92|0
1685063400000|2023-05-26 01:10:00|3.53|1.93|3.49|1.89|3.54|1.94|3.49|1.89|0
1685063700000|2023-05-26 01:15:00|3.5|1.9|3.51|1.91|3.54|1.94|3.5|1.9|0
1685064000000|2023-05-26 01:20:00|3.5|1.9|3.36|1.76|3.5|1.9|3.35|1.75|0
1685064300000|2023-05-26 01:25:00|3.35|1.75|3.36|1.76|3.36|1.76|3.31|1.71|0
1685064600000|2023-05-26 01:30:00|3.37|1.77|3.49|1.89|3.5|1.9|3.36|1.76|0
1685064900000|2023-05-26 01:35:00|3.5|1.9|3.49|1.89|3.51|1.91|3.48|1.88|0
1685065200000|2023-05-26 01:40:00|3.5|1.9|3.49|1.89|3.5|1.9|3.48|1.88|0
1685065500000|2023-05-26 01:45:00|3.48|1.88|3.5|1.9|3.5|1.9|3.48|1.88|0
1685065800000|2023-05-26 01:50:00|3.49|1.89|3.53|1.93|3.55|1.95|3.49|1.89|0
1685066100000|2023-05-26 01:55:00|3.54|1.94|3.57|1.97|3.57|1.97|3.54|1.94|0
1685066400000|2023-05-26 02:00:00|3.58|1.98|3.6|2|3.61|2.01|3.58|1.98|0
1685066700000|2023-05-26 02:05:00|3.59|1.99|3.57|1.97|3.6|2|3.57|1.97|0
1685067000000|2023-05-26 02:10:00|3.56|1.96|3.56|1.96|3.56|1.96|3.54|1.94|0
1685067300000|2023-05-26 02:15:00|3.55|1.95|3.57|1.97|3.59|1.99|3.55|1.95|0
1685067600000|2023-05-26 02:20:00|3.58|1.98|3.54|1.94|3.58|1.98|3.52|1.92|0
1685067900000|2023-05-26 02:25:00|3.55|1.95|3.54|1.94|3.55|1.95|3.53|1.93|0
1685068200000|2023-05-26 02:30:00|3.53|1.93|3.51|1.91|3.54|1.94|3.5|1.9|0
1685068500000|2023-05-26 02:35:00|3.52|1.92|3.52|1.92|3.52|1.92|3.49|1.89|0
1685068800000|2023-05-26 02:40:00|3.51|1.91|3.52|1.92|3.53|1.93|3.5|1.9|0
1685069100000|2023-05-26 02:45:00|3.51|1.91|3.49|1.89|3.52|1.92|3.49|1.89|0
1685069400000|2023-05-26 02:50:00|3.5|1.9|3.5|1.9|3.52|1.92|3.5|1.9|0
1685069700000|2023-05-26 02:55:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1685070000000|2023-05-26 03:00:00|3.52|1.92|3.54|1.94|3.56|1.96|3.52|1.92|0
1685070300000|2023-05-26 03:05:00|3.53|1.93|3.52|1.92|3.55|1.95|3.52|1.92|0
1685070600000|2023-05-26 03:10:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1685070900000|2023-05-26 03:15:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1685071200000|2023-05-26 03:20:00|3.55|1.95|3.57|1.97|3.57|1.97|3.54|1.94|0
1685071500000|2023-05-26 03:25:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1685071800000|2023-05-26 03:30:00|3.56|1.96|3.5|1.9|3.57|1.97|3.5|1.9|0
1685072100000|2023-05-26 03:35:00|3.49|1.89|3.52|1.92|3.52|1.92|3.49|1.89|0
1685072400000|2023-05-26 03:40:00|3.53|1.93|3.51|1.91|3.53|1.93|3.5|1.9|0
1685072700000|2023-05-26 03:45:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1685073000000|2023-05-26 03:50:00|3.5|1.9|3.51|1.91|3.52|1.92|3.5|1.9|0
1685073300000|2023-05-26 03:55:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1685073600000|2023-05-26 04:00:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1685073900000|2023-05-26 04:05:00|3.5|1.9|3.52|1.92|3.53|1.93|3.5|1.9|0
1685074200000|2023-05-26 04:10:00|3.53|1.93|3.51|1.91|3.53|1.93|3.5|1.9|0
1685074500000|2023-05-26 04:15:00|3.52|1.92|3.53|1.93|3.54|1.94|3.51|1.91|0
1685074800000|2023-05-26 04:20:00|3.52|1.92|3.5|1.9|3.53|1.93|3.5|1.9|0
1685075100000|2023-05-26 04:25:00|3.51|1.91|3.5|1.9|3.52|1.92|3.5|1.9|0
1685075400000|2023-05-26 04:30:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1685075700000|2023-05-26 04:35:00|3.5|1.9|3.52|1.92|3.52|1.92|3.5|1.9|0
1685076000000|2023-05-26 04:40:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1685076300000|2023-05-26 04:45:00|3.54|1.94|3.55|1.95|3.56|1.96|3.54|1.94|0
1685076600000|2023-05-26 04:50:00|3.56|1.96|3.55|1.95|3.56|1.96|3.54|1.94|0
1685076900000|2023-05-26 04:55:00|3.56|1.96|3.54|1.94|3.56|1.96|3.54|1.94|0
1685077200000|2023-05-26 05:00:00|3.55|1.95|3.53|1.93|3.56|1.96|3.52|1.92|0
1685077500000|2023-05-26 05:05:00|3.54|1.94|3.51|1.91|3.55|1.95|3.51|1.91|0
1685077800000|2023-05-26 05:10:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1685078100000|2023-05-26 05:15:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1685078400000|2023-05-26 05:20:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1685078700000|2023-05-26 05:25:00|3.49|1.89|3.54|1.94|3.56|1.96|3.49|1.89|0
1685079000000|2023-05-26 05:30:00|3.55|1.95|3.55|1.95|3.57|1.97|3.54|1.94|0
1685079300000|2023-05-26 05:35:00|3.56|1.96|3.55|1.95|3.57|1.97|3.55|1.95|0
1685079600000|2023-05-26 05:40:00|3.57|1.97|3.57|1.97|3.6|2|3.57|1.97|0
1685079900000|2023-05-26 05:45:00|3.58|1.98|3.57|1.97|3.6|2|3.57|1.97|0
1685080200000|2023-05-26 05:50:00|3.58|1.98|3.57|1.97|3.59|1.99|3.56|1.96|0
1685080500000|2023-05-26 05:55:00|3.56|1.96|3.55|1.95|3.57|1.97|3.54|1.94|0
1685080800000|2023-05-26 06:00:00|3.57|1.97|3.53|1.93|3.57|1.97|3.53|1.93|0
1685081100000|2023-05-26 06:05:00|3.33|2.13|3.36|2.16|3.37|2.17|3.33|2.13|0
1685081400000|2023-05-26 06:10:00|3.35|2.15|3.42|2.22|3.43|2.23|3.35|2.15|0
1685081700000|2023-05-26 06:15:00|3.44|2.24|3.48|2.28|3.48|2.28|3.42|2.22|0
1685082000000|2023-05-26 06:20:00|3.47|2.27|3.56|2.36|3.56|2.36|3.47|2.27|0
1685082300000|2023-05-26 06:25:00|3.57|2.37|3.53|2.33|3.58|2.38|3.51|2.31|0
1685082600000|2023-05-26 06:30:00|3.52|2.32|3.52|2.32|3.57|2.37|3.51|2.31|0
1685082900000|2023-05-26 06:35:00|3.51|2.31|3.5|2.3|3.53|2.33|3.5|2.3|0
1685083200000|2023-05-26 06:40:00|3.51|2.31|3.56|2.36|3.57|2.37|3.5|2.3|0
1685083500000|2023-05-26 06:45:00|3.59|2.39|3.54|2.34|3.59|2.39|3.53|2.33|0
1685083800000|2023-05-26 06:50:00|3.53|2.33|3.6|2.4|3.6|2.4|3.53|2.33|0
1685084100000|2023-05-26 06:55:00|3.59|2.39|3.55|2.35|3.59|2.39|3.55|2.35|0
1685084400000|2023-05-26 07:00:00|3.54|2.34|3.52|2.32|3.58|2.38|3.51|2.31|0
1685084700000|2023-05-26 07:05:00|3.53|2.33|3.48|2.28|3.54|2.34|3.47|2.27|0
1685085000000|2023-05-26 07:10:00|3.49|2.29|3.6|2.4|3.63|2.43|3.49|2.29|0
1685085300000|2023-05-26 07:15:00|3.61|2.41|3.56|2.36|3.62|2.42|3.54|2.34|0
1685085600000|2023-05-26 07:20:00|3.57|2.37|3.47|2.27|3.59|2.39|3.46|2.26|0
1685085900000|2023-05-26 07:25:00|3.46|2.26|3.47|2.27|3.47|2.27|3.42|2.22|0
1685086200000|2023-05-26 07:30:00|3.48|2.28|3.4|2.2|3.48|2.28|3.4|2.2|0
1685086500000|2023-05-26 07:35:00|3.41|2.21|3.27|2.07|3.42|2.22|3.27|2.07|0
1685086800000|2023-05-26 07:40:00|3.28|2.08|3.23|2.03|3.35|2.15|3.23|2.03|0
1685087100000|2023-05-26 07:45:00|3.24|2.04|3.29|2.09|3.32|2.12|3.21|2.01|0
1685087400000|2023-05-26 07:50:00|3.3|2.1|3.34|2.14|3.35|2.15|3.25|2.05|0
1685087700000|2023-05-26 07:55:00|3.33|2.13|3.29|2.09|3.34|2.14|3.26|2.06|0
1685088000000|2023-05-26 08:00:00|3.3|2.1|3.39|2.19|3.39|2.19|3.28|2.08|0
1685088300000|2023-05-26 08:05:00|3.38|2.18|3.38|2.18|3.4|2.2|3.35|2.15|0
1685088600000|2023-05-26 08:10:00|3.37|2.17|3.42|2.22|3.43|2.23|3.37|2.17|0
1685088900000|2023-05-26 08:15:00|3.41|2.21|3.44|2.24|3.46|2.26|3.41|2.21|0
1685089200000|2023-05-26 08:20:00|3.45|2.25|3.45|2.25|3.49|2.29|3.43|2.23|0
1685089500000|2023-05-26 08:25:00|3.46|2.26|3.45|2.25|3.47|2.27|3.42|2.22|0
1685089800000|2023-05-26 08:30:00|3.44|2.24|3.4|2.2|3.46|2.26|3.39|2.19|0
1685090100000|2023-05-26 08:35:00|3.39|2.19|3.37|2.17|3.41|2.21|3.34|2.14|0
1685090400000|2023-05-26 08:40:00|3.38|2.18|3.45|2.25|3.46|2.26|3.38|2.18|0
1685090700000|2023-05-26 08:45:00|3.46|2.26|3.47|2.27|3.49|2.29|3.46|2.26|0
1685091000000|2023-05-26 08:50:00|3.48|2.28|3.47|2.27|3.48|2.28|3.43|2.23|0
1685091300000|2023-05-26 08:55:00|3.46|2.26|3.44|2.24|3.49|2.29|3.43|2.23|0
1685091600000|2023-05-26 09:00:00|3.45|2.25|3.45|2.25|3.47|2.27|3.43|2.23|0
1685091900000|2023-05-26 09:05:00|3.44|2.24|3.38|2.18|3.44|2.24|3.36|2.16|0
1685092200000|2023-05-26 09:10:00|3.36|2.16|3.31|2.11|3.36|2.16|3.31|2.11|0
1685092500000|2023-05-26 09:15:00|3.3|2.1|3.36|2.16|3.38|2.18|3.3|2.1|0
1685092800000|2023-05-26 09:20:00|3.35|2.15|3.37|2.17|3.38|2.18|3.34|2.14|0
1685093100000|2023-05-26 09:25:00|3.38|2.18|3.34|2.14|3.38|2.18|3.34|2.14|0
1685093400000|2023-05-26 09:30:00|3.33|2.13|3.36|2.16|3.36|2.16|3.29|2.09|0
1685093700000|2023-05-26 09:35:00|3.35|2.15|3.37|2.17|3.38|2.18|3.32|2.12|0
1685094000000|2023-05-26 09:40:00|3.38|2.18|3.37|2.17|3.4|2.2|3.36|2.16|0
1685094300000|2023-05-26 09:45:00|3.38|2.18|3.33|2.13|3.38|2.18|3.32|2.12|0
1685094600000|2023-05-26 09:50:00|3.32|2.12|3.33|2.13|3.34|2.14|3.29|2.09|0
1685094900000|2023-05-26 09:55:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1685095200000|2023-05-26 10:00:00|3.35|2.15|3.35|2.15|3.37|2.17|3.31|2.11|0
1685095500000|2023-05-26 10:05:00|3.34|2.14|3.33|2.13|3.36|2.16|3.32|2.12|0
1685095800000|2023-05-26 10:10:00|3.32|2.12|3.32|2.12|3.36|2.16|3.31|2.11|0
1685096100000|2023-05-26 10:15:00|3.33|2.13|3.39|2.19|3.4|2.2|3.31|2.11|0
1685096400000|2023-05-26 10:20:00|3.4|2.2|3.4|2.2|3.43|2.23|3.39|2.19|0
1685096700000|2023-05-26 10:25:00|3.41|2.21|3.48|2.28|3.49|2.29|3.41|2.21|0
1685097000000|2023-05-26 10:30:00|3.47|2.27|3.55|2.35|3.55|2.35|3.46|2.26|0
1685097300000|2023-05-26 10:35:00|3.56|2.36|3.64|2.44|3.64|2.44|3.53|2.33|0
1685097600000|2023-05-26 10:40:00|3.63|2.43|3.68|2.48|3.7|2.5|3.62|2.42|0
1685097900000|2023-05-26 10:45:00|3.67|2.47|3.72|2.52|3.73|2.53|3.66|2.46|0
1685098200000|2023-05-26 10:50:00|3.73|2.53|3.74|2.54|3.74|2.54|3.71|2.51|0
1685098500000|2023-05-26 10:55:00|3.75|2.55|3.76|2.56|3.77|2.57|3.71|2.51|0
1685098800000|2023-05-26 11:00:00|3.75|2.55|3.77|2.57|3.81|2.61|3.74|2.54|0
1685099100000|2023-05-26 11:05:00|3.78|2.58|3.76|2.56|3.81|2.61|3.75|2.55|0
1685099400000|2023-05-26 11:10:00|3.75|2.55|3.73|2.53|3.78|2.58|3.72|2.52|0
1685099700000|2023-05-26 11:15:00|3.72|2.52|3.74|2.54|3.77|2.57|3.72|2.52|0
1685100000000|2023-05-26 11:20:00|3.75|2.55|3.79|2.59|3.8|2.6|3.74|2.54|0
1685100300000|2023-05-26 11:25:00|3.8|2.6|3.82|2.62|3.84|2.64|3.79|2.59|0
1685100600000|2023-05-26 11:30:00|3.83|2.63|3.84|2.64|3.84|2.64|3.8|2.6|0
1685100900000|2023-05-26 11:35:00|3.83|2.63|3.79|2.59|3.83|2.63|3.78|2.58|0
1685101200000|2023-05-26 11:40:00|3.8|2.6|3.8|2.6|3.84|2.64|3.8|2.6|0
1685101500000|2023-05-26 11:45:00|3.79|2.59|3.83|2.63|3.84|2.64|3.76|2.56|0
1685101800000|2023-05-26 11:50:00|3.84|2.64|3.82|2.62|3.88|2.68|3.82|2.62|0
1685102100000|2023-05-26 11:55:00|3.83|2.63|3.8|2.6|3.84|2.64|3.8|2.6|0
1685102400000|2023-05-26 12:00:00|3.81|2.61|3.82|2.62|3.86|2.66|3.8|2.6|0
1685102700000|2023-05-26 12:05:00|3.81|2.61|3.72|2.52|3.82|2.62|3.72|2.52|0
1685103000000|2023-05-26 12:10:00|3.73|2.53|3.77|2.57|3.8|2.6|3.73|2.53|0
1685103300000|2023-05-26 12:15:00|3.78|2.58|3.76|2.56|3.79|2.59|3.75|2.55|0
1685103600000|2023-05-26 12:20:00|3.75|2.55|3.75|2.55|3.79|2.59|3.74|2.54|0
1685103900000|2023-05-26 12:25:00|3.74|2.54|3.77|2.57|3.77|2.57|3.72|2.52|0
1685104200000|2023-05-26 12:30:00|3.71|2.51|3.6|2.4|3.8|2.6|3.57|2.37|0
1685104500000|2023-05-26 12:35:00|3.59|2.39|3.44|2.24|3.63|2.43|3.41|2.21|0
1685104800000|2023-05-26 12:40:00|3.42|2.22|3.54|2.34|3.58|2.38|3.42|2.22|0
1685105100000|2023-05-26 12:45:00|3.52|2.32|3.66|2.46|3.7|2.5|3.49|2.29|0
1685105400000|2023-05-26 12:50:00|3.65|2.45|3.5|2.3|3.72|2.52|3.48|2.28|0
1685105700000|2023-05-26 12:55:00|3.51|2.31|3.56|2.36|3.56|2.36|3.44|2.24|0
1685106000000|2023-05-26 13:00:00|3.57|2.37|3.58|2.38|3.64|2.44|3.56|2.36|0
1685106300000|2023-05-26 13:05:00|3.6|2.4|3.56|2.36|3.61|2.41|3.53|2.33|0
1685106600000|2023-05-26 13:10:00|3.57|2.37|3.67|2.47|3.67|2.47|3.54|2.34|0
1685106900000|2023-05-26 13:15:00|3.66|2.46|3.66|2.46|3.67|2.47|3.61|2.41|0
1685107200000|2023-05-26 13:20:00|3.67|2.47|3.58|2.38|3.7|2.5|3.56|2.36|0
1685107500000|2023-05-26 13:25:00|3.56|2.36|3.56|2.36|3.61|2.41|3.55|2.35|0
1685107800000|2023-05-26 13:30:00|3.57|2.37|3.73|2.53|3.84|2.64|3.54|2.34|0
1685108100000|2023-05-26 13:35:00|3.72|2.52|3.88|2.68|3.89|2.69|3.64|2.44|0
1685108400000|2023-05-26 13:40:00|3.9|2.7|3.09|1.89|4.19|2.99|3.09|1.89|0
1685108700000|2023-05-26 13:45:00|3.13|1.93|3.2|2|3.31|2.11|3.13|1.93|0
1685109000000|2023-05-26 13:50:00|3.22|2.02|3.22|2.02|3.24|2.04|3.16|1.96|0
1685109300000|2023-05-26 13:55:00|3.24|2.04|3.2|2|3.27|2.07|3.16|1.96|0
1685109600000|2023-05-26 14:00:00|3.22|2.02|3.43|2.23|3.47|2.27|3.18|1.98|0
1685109900000|2023-05-26 14:05:00|3.45|2.25|3.64|2.44|3.64|2.44|3.42|2.22|0
1685110200000|2023-05-26 14:10:00|3.65|2.45|3.57|2.37|3.65|2.45|3.51|2.31|0
1685110500000|2023-05-26 14:15:00|3.59|2.39|3.75|2.55|3.75|2.55|3.59|2.39|0
1685110800000|2023-05-26 14:20:00|3.76|2.56|3.83|2.63|3.84|2.64|3.73|2.53|0
1685111100000|2023-05-26 14:25:00|3.89|2.69|4.04|2.84|4.04|2.84|3.89|2.69|0
1685111400000|2023-05-26 14:30:00|4.06|2.86|4.03|2.83|4.11|2.91|3.94|2.74|0
1685111700000|2023-05-26 14:35:00|4.02|2.82|4.07|2.87|4.13|2.93|3.99|2.79|0
1685112000000|2023-05-26 14:40:00|4.08|2.88|3.96|2.76|4.27|3.07|3.2|2|0
1685112300000|2023-05-26 14:45:00|3.97|2.77|4.4|3.2|4.42|3.22|3.92|2.72|0
1685112600000|2023-05-26 14:50:00|4.41|3.21|4.39|3.19|4.43|3.23|4.24|3.04|0
1685112900000|2023-05-26 14:55:00|4.38|3.18|4.34|3.14|4.44|3.24|4.34|3.14|0
1685113200000|2023-05-26 15:00:00|4.35|3.15|4.28|3.08|4.46|3.26|4.24|3.04|0
1685113500000|2023-05-26 15:05:00|4.27|3.07|4.18|2.98|4.31|3.11|4.13|2.93|0
1685113800000|2023-05-26 15:10:00|4.19|2.99|4.17|2.97|4.2|3|4|2.8|0
1685114100000|2023-05-26 15:15:00|4.18|2.98|4.11|2.91|4.19|2.99|4.07|2.87|0
1685114400000|2023-05-26 15:20:00|4.12|2.92|4|2.8|4.18|2.98|3.94|2.74|0
1685114700000|2023-05-26 15:25:00|4.02|2.82|4.04|2.84|4.14|2.94|3.97|2.77|0
1685115000000|2023-05-26 15:30:00|4.05|2.85|4.6|3.4|4.61|3.41|4.03|2.83|0
1685115300000|2023-05-26 15:35:00|4.61|3.41|4.62|3.42|4.65|3.45|4.55|3.35|0
1685115600000|2023-05-26 15:40:00|4.61|3.41|4.8|3.6|4.83|3.63|4.6|3.4|0
1685115900000|2023-05-26 15:45:00|4.81|3.61|4.83|3.63|4.87|3.67|4.7|3.5|0
1685116200000|2023-05-26 15:50:00|4.85|3.65|4.79|3.59|4.9|3.7|4.77|3.57|0
1685116500000|2023-05-26 15:55:00|4.8|3.6|4.74|3.54|4.83|3.63|4.71|3.51|0
1685116800000|2023-05-26 16:00:00|4.73|3.53|4.83|3.63|4.84|3.64|4.7|3.5|0
1685117100000|2023-05-26 16:05:00|4.85|3.65|4.88|3.68|4.91|3.71|4.82|3.62|0
1685117400000|2023-05-26 16:10:00|4.9|3.7|5.19|3.99|5.22|4.02|4.84|3.64|0
1685117700000|2023-05-26 16:15:00|5.21|4.01|5.16|3.96|5.23|4.03|5.1|3.9|0
1685118000000|2023-05-26 16:20:00|5.15|3.95|5.28|4.08|5.31|4.11|5.15|3.95|0
1685118300000|2023-05-26 16:25:00|5.29|4.09|5.4|4.2|5.4|4.2|5.22|4.02|0
1685118600000|2023-05-26 16:30:00|5.39|4.19|5.32|4.12|5.43|4.23|5.32|4.12|0
1685118900000|2023-05-26 16:35:00|5.33|4.13|5.38|4.18|5.43|4.23|5.33|4.13|0
1685119200000|2023-05-26 16:40:00|5.36|4.16|5.43|4.23|5.44|4.24|5.36|4.16|0
1685119500000|2023-05-26 16:45:00|5.44|4.24|5.1|3.9|5.46|4.26|4.96|3.76|0
1685119800000|2023-05-26 16:50:00|5.12|3.92|5.08|3.88|5.18|3.98|5.05|3.85|0
1685120100000|2023-05-26 16:55:00|5.09|3.89|5.1|3.9|5.15|3.95|5.05|3.85|0
1685120400000|2023-05-26 17:00:00|5.11|3.91|5.17|3.97|5.21|4.01|5.1|3.9|0
1685120700000|2023-05-26 17:05:00|5.18|3.98|5.19|3.99|5.22|4.02|5.17|3.97|0
1685121000000|2023-05-26 17:10:00|5.18|3.98|5.17|3.97|5.22|4.02|5.16|3.96|0
1685121300000|2023-05-26 17:15:00|5.16|3.96|5.02|3.82|5.19|3.99|4.93|3.73|0
1685121600000|2023-05-26 17:20:00|5.04|3.84|5.07|3.87|5.12|3.92|5.03|3.83|0
1685121900000|2023-05-26 17:25:00|5.05|3.85|5.06|3.86|5.08|3.88|4.99|3.79|0
1685122200000|2023-05-26 17:30:00|5.05|3.85|5.14|3.94|5.14|3.94|5.02|3.82|0
1685122500000|2023-05-26 17:35:00|5.13|3.93|5.07|3.87|5.13|3.93|4.99|3.79|0
1685122800000|2023-05-26 17:40:00|5.06|3.86|4.9|3.7|5.06|3.86|4.86|3.66|0
1685123100000|2023-05-26 17:45:00|4.89|3.69|5|3.8|5|3.8|4.88|3.68|0
1685123400000|2023-05-26 17:50:00|5.01|3.81|4.92|3.72|5.02|3.82|4.91|3.71|0
1685123700000|2023-05-26 17:55:00|4.93|3.73|5.03|3.83|5.06|3.86|4.93|3.73|0
1685124000000|2023-05-26 18:00:00|5.05|3.85|5.17|3.97|5.26|4.06|4.99|3.79|0
1685124300000|2023-05-26 18:05:00|5.18|3.98|5.07|3.87|5.19|3.99|5.05|3.85|0
1685124600000|2023-05-26 18:10:00|5.08|3.88|5.17|3.97|5.22|4.02|5.08|3.88|0
1685124900000|2023-05-26 18:15:00|5.19|3.99|5.26|4.06|5.29|4.09|5.14|3.94|0
1685125200000|2023-05-26 18:20:00|5.25|4.05|5.31|4.11|5.33|4.13|5.23|4.03|0
1685125500000|2023-05-26 18:25:00|5.32|4.12|5.37|4.17|5.42|4.22|5.29|4.09|0
1685125800000|2023-05-26 18:30:00|5.38|4.18|5.43|4.23|5.44|4.24|5.36|4.16|0
1685126100000|2023-05-26 18:35:00|5.44|4.24|5.51|4.31|5.57|4.37|5.42|4.22|0
1685126400000|2023-05-26 18:40:00|5.52|4.32|5.53|4.33|5.56|4.36|5.47|4.27|0
1685126700000|2023-05-26 18:45:00|5.54|4.34|5.59|4.39|5.62|4.42|5.53|4.33|0
1685127000000|2023-05-26 18:50:00|5.6|4.4|5.65|4.45|5.66|4.46|5.57|4.37|0
1685127300000|2023-05-26 18:55:00|5.63|4.43|5.5|4.3|5.66|4.46|5.46|4.26|0
1685127600000|2023-05-26 19:00:00|5.51|4.31|5.69|4.49|5.75|4.55|5.51|4.31|0
1685127900000|2023-05-26 19:05:00|5.66|4.46|5.71|4.51|5.71|4.51|5.64|4.44|0
1685128200000|2023-05-26 19:10:00|5.73|4.53|5.71|4.51|5.8|4.6|5.61|4.41|0
1685128500000|2023-05-26 19:15:00|5.7|4.5|5.68|4.48|5.74|4.54|5.67|4.47|0
1685128800000|2023-05-26 19:20:00|5.67|4.47|5.59|4.39|5.71|4.51|5.56|4.36|0
1685129100000|2023-05-26 19:25:00|6.05|4.85|5.98|4.78|6.1|4.9|5.95|4.75|0
1685129400000|2023-05-26 19:30:00|5.97|4.77|6.03|4.83|6.07|4.87|5.94|4.74|0
1685129700000|2023-05-26 19:35:00|6.01|4.81|5.92|4.72|6.03|4.83|5.86|4.66|0
1685130000000|2023-05-26 19:40:00|5.9|4.7|5.94|4.74|5.97|4.77|5.73|4.53|0
1685130300000|2023-05-26 19:45:00|5.92|4.72|5.93|4.73|5.99|4.79|5.86|4.66|0
1685130600000|2023-05-26 19:50:00|5.82|4.62|5.66|4.46|5.87|4.67|5.65|4.45|0
1685130900000|2023-05-26 19:55:00|5.67|4.47|5.54|4.34|5.78|4.58|5.5|4.3|0
1685131200000|2023-05-26 20:00:00|5.58|4.38|5.6|4.4|5.65|4.45|5.54|4.34|0
1685131500000|2023-05-26 20:05:00|5.59|4.39|5.64|4.44|5.65|4.45|5.57|4.37|0
1685131800000|2023-05-26 20:10:00|5.63|4.43|5.81|4.61|5.85|4.65|5.63|4.43|0
1685319600000|2023-05-29 00:20:00|6.44|4.84|6.36|4.76|6.45|4.85|6.36|4.76|0
1685319900000|2023-05-29 00:25:00|6.35|4.75|6.26|4.66|6.36|4.76|6.25|4.65|0
1685320200000|2023-05-29 00:30:00|6.25|4.65|6.16|4.56|6.25|4.65|6.16|4.56|0
1685320500000|2023-05-29 00:35:00|6.15|4.55|6.16|4.56|6.2|4.6|6.13|4.53|0
1685320800000|2023-05-29 00:40:00|6.17|4.57|6.2|4.6|6.22|4.62|6.16|4.56|0
1685321100000|2023-05-29 00:45:00|6.19|4.59|6.17|4.57|6.2|4.6|6.16|4.56|0
1685321400000|2023-05-29 00:50:00|6.18|4.58|6.15|4.55|6.2|4.6|6.15|4.55|0
1685321700000|2023-05-29 00:55:00|6.14|4.54|6.16|4.56|6.18|4.58|6.12|4.52|0
1685322000000|2023-05-29 01:00:00|6.17|4.57|6.15|4.55|6.18|4.58|6.11|4.51|0
1685322300000|2023-05-29 01:05:00|6.16|4.56|6.1|4.5|6.16|4.56|6.09|4.49|0
1685322600000|2023-05-29 01:10:00|6.11|4.51|6.18|4.58|6.18|4.58|6.11|4.51|0
1685322900000|2023-05-29 01:15:00|6.2|4.6|6.21|4.61|6.22|4.62|6.13|4.53|0
1685323200000|2023-05-29 01:20:00|6.19|4.59|6.17|4.57|6.22|4.62|6.17|4.57|0
1685323500000|2023-05-29 01:25:00|6.16|4.56|6.13|4.53|6.16|4.56|6.11|4.51|0
1685323800000|2023-05-29 01:30:00|6.12|4.52|6.02|4.42|6.13|4.53|6.01|4.41|0
1685324100000|2023-05-29 01:35:00|6.04|4.44|6.05|4.45|6.1|4.5|6.04|4.44|0
1685324400000|2023-05-29 01:40:00|6.04|4.44|6.01|4.41|6.05|4.45|6|4.4|0
1685324700000|2023-05-29 01:45:00|6.02|4.42|6.06|4.46|6.06|4.46|6.01|4.41|0
1685325000000|2023-05-29 01:50:00|6.05|4.45|6.06|4.46|6.12|4.52|6.03|4.43|0
1685325300000|2023-05-29 01:55:00|6.05|4.45|6.12|4.52|6.12|4.52|6.05|4.45|0
1685325600000|2023-05-29 02:00:00|6.11|4.51|6.19|4.59|6.22|4.62|6.11|4.51|0
1685325900000|2023-05-29 02:05:00|6.2|4.6|6.18|4.58|6.2|4.6|6.17|4.57|0
1685326200000|2023-05-29 02:10:00|6.17|4.57|6.15|4.55|6.17|4.57|6.13|4.53|0
1685326500000|2023-05-29 02:15:00|6.14|4.54|6.14|4.54|6.15|4.55|6.12|4.52|0
1685326800000|2023-05-29 02:20:00|6.15|4.55|6.15|4.55|6.16|4.56|6.13|4.53|0
1685327100000|2023-05-29 02:25:00|6.14|4.54|6.09|4.49|6.14|4.54|6.08|4.48|0
1685327400000|2023-05-29 02:30:00|6.1|4.5|6.08|4.48|6.1|4.5|6.06|4.46|0
1685327700000|2023-05-29 02:35:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1685328000000|2023-05-29 02:40:00|6.1|4.5|6.05|4.45|6.1|4.5|6.04|4.44|0
1685328300000|2023-05-29 02:45:00|6.07|4.47|6.09|4.49|6.09|4.49|6.04|4.44|0
1685328600000|2023-05-29 02:50:00|6.1|4.5|6.12|4.52|6.14|4.54|6.09|4.49|0
1685328900000|2023-05-29 02:55:00|6.13|4.53|6.11|4.51|6.14|4.54|6.1|4.5|0
1685329200000|2023-05-29 03:00:00|6.13|4.53|6.14|4.54|6.14|4.54|6.1|4.5|0
1685329500000|2023-05-29 03:05:00|6.12|4.52|6.15|4.55|6.15|4.55|6.11|4.51|0
1685329800000|2023-05-29 03:10:00|6.14|4.54|6.16|4.56|6.17|4.57|6.14|4.54|0
1685330100000|2023-05-29 03:15:00|6.17|4.57|6.17|4.57|6.18|4.58|6.16|4.56|0
1685330400000|2023-05-29 03:20:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1685330700000|2023-05-29 03:25:00|6.17|4.57|6.18|4.58|6.2|4.6|6.16|4.56|0
1685331000000|2023-05-29 03:30:00|6.17|4.57|6.11|4.51|6.17|4.57|6.1|4.5|0
1685331300000|2023-05-29 03:35:00|6.1|4.5|6.06|4.46|6.11|4.51|6.06|4.46|0
1685331600000|2023-05-29 03:40:00|6.05|4.45|6.06|4.46|6.06|4.46|6.04|4.44|0
1685331900000|2023-05-29 03:45:00|6.07|4.47|6.02|4.42|6.07|4.47|6.02|4.42|0
1685332200000|2023-05-29 03:50:00|6.01|4.41|5.99|4.39|6.06|4.46|5.98|4.38|0
1685332500000|2023-05-29 03:55:00|5.98|4.38|5.98|4.38|5.99|4.39|5.96|4.36|0
1685332800000|2023-05-29 04:00:00|5.99|4.39|6|4.4|6.01|4.41|5.95|4.35|0
1685333100000|2023-05-29 04:05:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1685333400000|2023-05-29 04:10:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1685333700000|2023-05-29 04:15:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1685334000000|2023-05-29 04:20:00|5.99|4.39|5.99|4.39|6|4.4|5.97|4.37|0
1685334300000|2023-05-29 04:25:00|6|4.4|5.99|4.39|6.01|4.41|5.97|4.37|0
1685334600000|2023-05-29 04:30:00|6|4.4|6.04|4.44|6.04|4.44|5.99|4.39|0
1685334900000|2023-05-29 04:35:00|6.03|4.43|6.06|4.46|6.06|4.46|6.03|4.43|0
1685335200000|2023-05-29 04:40:00|6.05|4.45|6.04|4.44|6.05|4.45|6.03|4.43|0
1685335500000|2023-05-29 04:45:00|6.06|4.46|6.06|4.46|6.07|4.47|6.04|4.44|0
1685335800000|2023-05-29 04:50:00|6.05|4.45|6.08|4.48|6.08|4.48|6.04|4.44|0
1685336100000|2023-05-29 04:55:00|6.07|4.47|6.09|4.49|6.1|4.5|6.07|4.47|0
1685336400000|2023-05-29 05:00:00|6.1|4.5|6.02|4.42|6.1|4.5|6.02|4.42|0
1685336700000|2023-05-29 05:05:00|6.01|4.41|6.03|4.43|6.03|4.43|5.99|4.39|0
1685337000000|2023-05-29 05:10:00|6.04|4.44|6.09|4.49|6.1|4.5|6.04|4.44|0
1685337300000|2023-05-29 05:15:00|6.08|4.48|6.03|4.43|6.09|4.49|6.03|4.43|0
1685337600000|2023-05-29 05:20:00|6.02|4.42|6.08|4.48|6.08|4.48|6.02|4.42|0
1685337900000|2023-05-29 05:25:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1685338200000|2023-05-29 05:30:00|6.1|4.5|6.1|4.5|6.11|4.51|6.09|4.49|0
1685338500000|2023-05-29 05:35:00|6.09|4.49|6.1|4.5|6.16|4.56|6.09|4.49|0
1685338800000|2023-05-29 05:40:00|6.11|4.51|6.14|4.54|6.14|4.54|6.1|4.5|0
1685339100000|2023-05-29 05:45:00|6.16|4.56|6.15|4.55|6.17|4.57|6.13|4.53|0
1685339400000|2023-05-29 05:50:00|6.16|4.56|6.17|4.57|6.17|4.57|6.15|4.55|0
1685339700000|2023-05-29 05:55:00|6.18|4.58|6.19|4.59|6.19|4.59|6.17|4.57|0
1685340000000|2023-05-29 06:00:00|6.18|4.58|6.18|4.58|6.18|4.58|6.12|4.52|0
1685341200000|2023-05-29 06:20:00|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1685341500000|2023-05-29 06:25:00|6|4.8|6.03|4.83|6.04|4.84|6|4.8|0
1685341800000|2023-05-29 06:30:00|6.02|4.82|6.14|4.94|6.17|4.97|6.02|4.82|0
1685342100000|2023-05-29 06:35:00|6.13|4.93|6.18|4.98|6.22|5.02|6.13|4.93|0
1685342400000|2023-05-29 06:40:00|6.17|4.97|6.2|5|6.21|5.01|6.14|4.94|0
1685342700000|2023-05-29 06:45:00|6.19|4.99|6.18|4.98|6.2|5|6.15|4.95|0
1685343000000|2023-05-29 06:50:00|6.16|4.96|6.18|4.98|6.19|4.99|6.16|4.96|0
1685343300000|2023-05-29 06:55:00|6.16|4.96|6.23|5.03|6.25|5.05|6.16|4.96|0
1685343600000|2023-05-29 07:00:00|6.22|5.02|6.19|4.99|6.25|5.05|6.16|4.96|0
1685343900000|2023-05-29 07:05:00|6.18|4.98|6.05|4.85|6.18|4.98|6.04|4.84|0
1685344200000|2023-05-29 07:10:00|6.04|4.84|6.13|4.93|6.17|4.97|6.04|4.84|0
1685344500000|2023-05-29 07:15:00|6.12|4.92|6.17|4.97|6.19|4.99|6.1|4.9|0
1685344800000|2023-05-29 07:20:00|6.16|4.96|6.25|5.05|6.26|5.06|6.16|4.96|0
1685345100000|2023-05-29 07:25:00|6.24|5.04|6.17|4.97|6.25|5.05|6.12|4.92|0
1685345400000|2023-05-29 07:30:00|6.2|5|6.08|4.88|6.22|5.02|6.06|4.86|0
1685345700000|2023-05-29 07:35:00|6.07|4.87|6.08|4.88|6.12|4.92|6.06|4.86|0
1685346000000|2023-05-29 07:40:00|6.07|4.87|6.01|4.81|6.08|4.88|6.01|4.81|0
1685346300000|2023-05-29 07:45:00|6.02|4.82|5.43|4.23|6.08|4.88|5.38|4.18|0
1685346600000|2023-05-29 07:50:00|5.42|4.22|5.41|4.21|5.44|4.24|5.39|4.19|0
1685346900000|2023-05-29 07:55:00|5.36|4.16|5.34|4.14|5.37|4.17|5.31|4.11|0
1685347200000|2023-05-29 08:00:00|5.36|4.16|5.37|4.17|5.4|4.2|5.36|4.16|0
1685347500000|2023-05-29 08:05:00|5.34|4.14|5.38|4.18|5.4|4.2|5.34|4.14|0
1685347800000|2023-05-29 08:10:00|5.37|4.17|5.38|4.18|5.4|4.2|5.37|4.17|0
1685348100000|2023-05-29 08:15:00|5.39|4.19|5.38|4.18|5.41|4.21|5.36|4.16|0
1685348400000|2023-05-29 08:20:00|5.39|4.19|5.39|4.19|5.4|4.2|5.33|4.13|0
1685348700000|2023-05-29 08:25:00|5.4|4.2|5.65|4.45|5.66|4.46|5.4|4.2|0
1685349000000|2023-05-29 08:30:00|5.64|4.44|5.66|4.46|5.68|4.48|5.64|4.44|0
1685349300000|2023-05-29 08:35:00|5.67|4.47|5.68|4.48|5.74|4.54|5.67|4.47|0
1685349600000|2023-05-29 08:40:00|5.67|4.47|5.62|4.42|5.68|4.48|5.62|4.42|0
1685349900000|2023-05-29 08:45:00|5.61|4.41|5.6|4.4|5.63|4.43|5.59|4.39|0
1685350200000|2023-05-29 08:50:00|5.61|4.41|5.65|4.45|5.66|4.46|5.61|4.41|0
1685350500000|2023-05-29 08:55:00|5.63|4.43|5.6|4.4|5.65|4.45|5.6|4.4|0
1685350800000|2023-05-29 09:00:00|5.61|4.41|5.6|4.4|5.62|4.42|5.59|4.39|0
1685351100000|2023-05-29 09:05:00|5.59|4.39|5.66|4.46|5.66|4.46|5.57|4.37|0
1685351400000|2023-05-29 09:10:00|5.64|4.44|5.57|4.37|5.66|4.46|5.57|4.37|0
1685351700000|2023-05-29 09:15:00|5.59|4.39|5.6|4.4|5.63|4.43|5.57|4.37|0
1685352000000|2023-05-29 09:20:00|5.61|4.41|5.55|4.35|5.63|4.43|5.54|4.34|0
1685352300000|2023-05-29 09:25:00|5.54|4.34|5.47|4.27|5.54|4.34|5.46|4.26|0
1685352600000|2023-05-29 09:30:00|5.48|4.28|5.41|4.21|5.5|4.3|5.41|4.21|0
1685352900000|2023-05-29 09:35:00|5.4|4.2|5.39|4.19|5.43|4.23|5.36|4.16|0
1685353200000|2023-05-29 09:40:00|5.38|4.18|5.43|4.23|5.43|4.23|5.36|4.16|0
1685353500000|2023-05-29 09:45:00|5.42|4.22|5.46|4.26|5.48|4.28|5.42|4.22|0
1685353800000|2023-05-29 09:50:00|5.45|4.25|5.48|4.28|5.49|4.29|5.45|4.25|0
1685354100000|2023-05-29 09:55:00|5.49|4.29|5.46|4.26|5.49|4.29|5.44|4.24|0
1685354400000|2023-05-29 10:00:00|5.48|4.28|5.46|4.26|5.49|4.29|5.44|4.24|0
1685354700000|2023-05-29 10:05:00|5.47|4.27|5.45|4.25|5.48|4.28|5.45|4.25|0
1685355000000|2023-05-29 10:10:00|5.47|4.27|5.45|4.25|5.5|4.3|5.45|4.25|0
1685355300000|2023-05-29 10:15:00|5.48|4.28|5.47|4.27|5.48|4.28|5.44|4.24|0
1685355600000|2023-05-29 10:20:00|5.48|4.28|5.48|4.28|5.48|4.28|5.45|4.25|0
1685355900000|2023-05-29 10:25:00|5.46|4.26|5.45|4.25|5.46|4.26|5.44|4.24|0
1685356200000|2023-05-29 10:30:00|5.46|4.26|5.52|4.32|5.53|4.33|5.46|4.26|0
1685356500000|2023-05-29 10:35:00|5.53|4.33|5.46|4.26|5.57|4.37|5.46|4.26|0
1685356800000|2023-05-29 10:40:00|5.47|4.27|5.42|4.22|5.48|4.28|5.42|4.22|0
1685357100000|2023-05-29 10:45:00|5.41|4.21|5.4|4.2|5.43|4.23|5.4|4.2|0
1685357400000|2023-05-29 10:50:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1685357700000|2023-05-29 10:55:00|5.37|4.17|5.38|4.18|5.38|4.18|5.35|4.15|0
1685358000000|2023-05-29 11:00:00|5.39|4.19|5.37|4.17|5.39|4.19|5.36|4.16|0
1685358300000|2023-05-29 11:05:00|5.36|4.16|5.37|4.17|5.37|4.17|5.35|4.15|0
1685358600000|2023-05-29 11:10:00|5.36|4.16|5.4|4.2|5.43|4.23|5.36|4.16|0
1685358900000|2023-05-29 11:15:00|5.42|4.22|5.4|4.2|5.43|4.23|5.38|4.18|0
1685359200000|2023-05-29 11:20:00|5.39|4.19|5.35|4.15|5.39|4.19|5.35|4.15|0
1685359500000|2023-05-29 11:25:00|5.34|4.14|5.4|4.2|5.41|4.21|5.33|4.13|0
1685359800000|2023-05-29 11:30:00|5.41|4.21|5.41|4.21|5.44|4.24|5.39|4.19|0
1685360100000|2023-05-29 11:35:00|5.43|4.23|5.44|4.24|5.46|4.26|5.42|4.22|0
1685360400000|2023-05-29 11:40:00|5.45|4.25|5.42|4.22|5.45|4.25|5.4|4.2|0
1685360700000|2023-05-29 11:45:00|5.43|4.23|5.44|4.24|5.46|4.26|5.41|4.21|0
1685361000000|2023-05-29 11:50:00|5.45|4.25|5.43|4.23|5.46|4.26|5.42|4.22|0
1685361300000|2023-05-29 11:55:00|5.42|4.22|5.4|4.2|5.42|4.22|5.39|4.19|0
1685361600000|2023-05-29 12:00:00|5.39|4.19|5.4|4.2|5.46|4.26|5.38|4.18|0
1685361900000|2023-05-29 12:05:00|5.41|4.21|5.4|4.2|5.42|4.22|5.38|4.18|0
1685362200000|2023-05-29 12:10:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1685362500000|2023-05-29 12:15:00|5.4|4.2|5.38|4.18|5.4|4.2|5.35|4.15|0
1685362800000|2023-05-29 12:20:00|5.39|4.19|5.37|4.17|5.42|4.22|5.37|4.17|0
1685363100000|2023-05-29 12:25:00|5.38|4.18|5.42|4.22|5.43|4.23|5.38|4.18|0
1685363400000|2023-05-29 12:30:00|5.41|4.21|5.33|4.13|5.41|4.21|5.32|4.12|0
1685363700000|2023-05-29 12:35:00|5.32|4.12|5.31|4.11|5.33|4.13|5.28|4.08|0
1685364000000|2023-05-29 12:40:00|5.32|4.12|5.32|4.12|5.35|4.15|5.31|4.11|0
1685364300000|2023-05-29 12:45:00|5.31|4.11|5.34|4.14|5.36|4.16|5.31|4.11|0
1685364600000|2023-05-29 12:50:00|5.33|4.13|5.31|4.11|5.34|4.14|5.3|4.1|0
1685364900000|2023-05-29 12:55:00|5.3|4.1|5.35|4.15|5.36|4.16|5.27|4.07|0
1685365200000|2023-05-29 13:00:00|5.36|4.16|5.4|4.2|5.41|4.21|5.33|4.13|0
1685365500000|2023-05-29 13:05:00|5.41|4.21|5.4|4.2|5.42|4.22|5.36|4.16|0
1685365800000|2023-05-29 13:10:00|5.41|4.21|5.37|4.17|5.42|4.22|5.37|4.17|0
1685366100000|2023-05-29 13:15:00|5.36|4.16|5.33|4.13|5.36|4.16|5.33|4.13|0
1685366400000|2023-05-29 13:20:00|5.34|4.14|5.33|4.13|5.35|4.15|5.32|4.12|0
1685366700000|2023-05-29 13:25:00|5.32|4.12|5.33|4.13|5.33|4.13|5.3|4.1|0
1685367000000|2023-05-29 13:30:00|5.32|4.12|5.28|4.08|5.34|4.14|5.28|4.08|0
1685367300000|2023-05-29 13:35:00|5.29|4.09|5.31|4.11|5.34|4.14|5.29|4.09|0
1685367600000|2023-05-29 13:40:00|5.33|4.13|5.33|4.13|5.35|4.15|5.27|4.07|0
1685367900000|2023-05-29 13:45:00|5.31|4.11|5.29|4.09|5.34|4.14|5.28|4.08|0
1685368200000|2023-05-29 13:50:00|5.3|4.1|5.31|4.11|5.34|4.14|5.3|4.1|0
1685368500000|2023-05-29 13:55:00|5.32|4.12|5.31|4.11|5.32|4.12|5.3|4.1|0
1685368800000|2023-05-29 14:00:00|5.32|4.12|5.32|4.12|5.32|4.12|5.3|4.1|0
1685369100000|2023-05-29 14:05:00|5.31|4.11|5.31|4.11|5.33|4.13|5.31|4.11|0
1685369400000|2023-05-29 14:10:00|5.32|4.12|5.33|4.13|5.35|4.15|5.31|4.11|0
1685369700000|2023-05-29 14:15:00|5.35|4.15|5.37|4.17|5.38|4.18|5.33|4.13|0
1685370000000|2023-05-29 14:20:00|5.38|4.18|5.42|4.22|5.42|4.22|5.37|4.17|0
1685370300000|2023-05-29 14:25:00|5.43|4.23|5.46|4.26|5.47|4.27|5.42|4.22|0
1685370600000|2023-05-29 14:30:00|5.47|4.27|5.46|4.26|5.48|4.28|5.44|4.24|0
1685370900000|2023-05-29 14:35:00|5.44|4.24|5.44|4.24|5.47|4.27|5.44|4.24|0
1685371200000|2023-05-29 14:40:00|5.45|4.25|5.44|4.24|5.48|4.28|5.44|4.24|0
1685371500000|2023-05-29 14:45:00|5.46|4.26|5.49|4.29|5.5|4.3|5.43|4.23|0
1685371800000|2023-05-29 14:50:00|5.5|4.3|5.43|4.23|5.5|4.3|5.42|4.22|0
1685372100000|2023-05-29 14:55:00|5.44|4.24|5.43|4.23|5.45|4.25|5.42|4.22|0
1685372400000|2023-05-29 15:00:00|5.44|4.24|5.44|4.24|5.45|4.25|5.41|4.21|0
1685372700000|2023-05-29 15:05:00|5.45|4.25|5.48|4.28|5.48|4.28|5.45|4.25|0
1685373000000|2023-05-29 15:10:00|5.49|4.29|5.51|4.31|5.52|4.32|5.48|4.28|0
1685373300000|2023-05-29 15:15:00|5.52|4.32|5.49|4.29|5.52|4.32|5.49|4.29|0
1685373600000|2023-05-29 15:20:00|5.48|4.28|5.5|4.3|5.5|4.3|5.46|4.26|0
1685373900000|2023-05-29 15:25:00|5.49|4.29|5.54|4.34|5.54|4.34|5.47|4.27|0
1685374200000|2023-05-29 15:30:00|5.55|4.35|5.52|4.32|5.55|4.35|5.5|4.3|0
1685374500000|2023-05-29 15:35:00|5.53|4.33|5.55|4.35|5.57|4.37|5.51|4.31|0
1685374800000|2023-05-29 15:40:00|5.54|4.34|5.53|4.33|5.55|4.35|5.52|4.32|0
1685375100000|2023-05-29 15:45:00|5.54|4.34|5.52|4.32|5.54|4.34|5.51|4.31|0
1685375400000|2023-05-29 15:50:00|5.53|4.33|5.51|4.31|5.54|4.34|5.5|4.3|0
1685375700000|2023-05-29 15:55:00|5.5|4.3|5.48|4.28|5.51|4.31|5.47|4.27|0
1685376000000|2023-05-29 16:00:00|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1685376300000|2023-05-29 16:05:00|5.47|4.27|5.48|4.28|5.49|4.29|5.47|4.27|0
1685376600000|2023-05-29 16:10:00|5.49|4.29|5.48|4.28|5.49|4.29|5.48|4.28|0
1685376900000|2023-05-29 16:15:00|5.49|4.29|5.49|4.29|5.5|4.3|5.48|4.28|0
1685377200000|2023-05-29 16:20:00|5.48|4.28|5.47|4.27|5.48|4.28|5.46|4.26|0
1685377500000|2023-05-29 16:25:00|5.46|4.26|5.5|4.3|5.5|4.3|5.46|4.26|0
1685377800000|2023-05-29 16:30:00|5.49|4.29|5.47|4.27|5.5|4.3|5.47|4.27|0
1685378100000|2023-05-29 16:35:00|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1685378400000|2023-05-29 16:40:00|5.48|4.28|5.48|4.28|5.48|4.28|5.47|4.27|0
1685378700000|2023-05-29 16:45:00|5.47|4.27|5.51|4.31|5.51|4.31|5.47|4.27|0
1685379000000|2023-05-29 16:50:00|5.52|4.32|5.48|4.28|5.52|4.32|5.48|4.28|0
1685379300000|2023-05-29 16:55:00|5.47|4.27|5.46|4.26|5.51|4.31|5.45|4.25|0
1685379600000|2023-05-29 17:00:00|5.47|4.27|5.51|4.31|5.51|4.31|5.46|4.26|0
1685379900000|2023-05-29 17:05:00|5.46|4.26|5.5|4.3|5.51|4.31|5.46|4.26|0
1685383200000|2023-05-29 18:00:00|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1685388000000|2023-05-29 19:20:00|5.53|4.33|5.53|4.33|5.53|4.33|5.53|4.33|0
1685390100000|2023-05-29 19:55:00|5.51|4.31|5.51|4.31|5.53|4.33|5.49|4.29|0
1685391300000|2023-05-29 20:15:00|5.71|4.11|5.71|4.11|5.71|4.11|5.71|4.11|0
1685395200000|2023-05-29 21:20:00|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1685397600000|2023-05-29 22:00:00|5.63|4.03|5.74|4.14|5.75|4.15|5.6|4|0
1685397900000|2023-05-29 22:05:00|5.73|4.13|5.85|4.25|5.85|4.25|5.7|4.1|0
1685398200000|2023-05-29 22:10:00|5.81|4.21|5.78|4.18|5.84|4.24|5.77|4.17|0
1685398500000|2023-05-29 22:15:00|5.79|4.19|5.78|4.18|5.81|4.21|5.77|4.17|0
1685398800000|2023-05-29 22:20:00|5.77|4.17|5.76|4.16|5.77|4.17|5.74|4.14|0
1685399100000|2023-05-29 22:25:00|5.74|4.14|5.73|4.13|5.75|4.15|5.72|4.12|0
1685399400000|2023-05-29 22:30:00|5.74|4.14|5.77|4.17|5.78|4.18|5.74|4.14|0
1685399700000|2023-05-29 22:35:00|5.78|4.18|5.72|4.12|5.79|4.19|5.72|4.12|0
1685400000000|2023-05-29 22:40:00|5.73|4.13|5.67|4.07|5.73|4.13|5.66|4.06|0
1685400300000|2023-05-29 22:45:00|5.68|4.08|5.71|4.11|5.72|4.12|5.68|4.08|0
1685400600000|2023-05-29 22:50:00|5.7|4.1|5.68|4.08|5.72|4.12|5.68|4.08|0
1685400900000|2023-05-29 22:55:00|5.67|4.07|5.68|4.08|5.69|4.09|5.67|4.07|0
1685401200000|2023-05-29 23:00:00|5.67|4.07|5.71|4.11|5.71|4.11|5.67|4.07|0
1685401500000|2023-05-29 23:05:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1685401800000|2023-05-29 23:10:00|5.72|4.12|5.73|4.13|5.74|4.14|5.7|4.1|0
1685402100000|2023-05-29 23:15:00|5.72|4.12|5.62|4.02|5.72|4.12|5.61|4.01|0
1685402400000|2023-05-29 23:20:00|5.61|4.01|5.58|3.98|5.64|4.04|5.57|3.97|0
1685402700000|2023-05-29 23:25:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1685403000000|2023-05-29 23:30:00|5.59|3.99|5.58|3.98|5.6|4|5.57|3.97|0
1685403300000|2023-05-29 23:35:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1685403600000|2023-05-29 23:40:00|5.59|3.99|5.54|3.94|5.59|3.99|5.54|3.94|0
1685403900000|2023-05-29 23:45:00|5.53|3.93|5.5|3.9|5.54|3.94|5.49|3.89|0
1685404200000|2023-05-29 23:50:00|5.49|3.89|5.49|3.89|5.5|3.9|5.46|3.86|0
1685404500000|2023-05-29 23:55:00|5.5|3.9|5.5|3.9|5.53|3.93|5.49|3.89|0
1685404800000|2023-05-30 00:00:00|5.49|3.89|5.58|3.98|5.58|3.98|5.47|3.87|0
1685405100000|2023-05-30 00:05:00|5.56|3.96|5.62|4.02|5.64|4.04|5.56|3.96|0
1685405400000|2023-05-30 00:10:00|5.63|4.03|5.56|3.96|5.64|4.04|5.54|3.94|0
1685405700000|2023-05-30 00:15:00|5.58|3.98|5.59|3.99|5.63|4.03|5.54|3.94|0
1685406000000|2023-05-30 00:20:00|5.57|3.97|5.59|3.99|5.59|3.99|5.53|3.93|0
1685406300000|2023-05-30 00:25:00|5.57|3.97|5.55|3.95|5.57|3.97|5.53|3.93|0
1685406600000|2023-05-30 00:30:00|5.56|3.96|5.56|3.96|5.62|4.02|5.55|3.95|0
1685406900000|2023-05-30 00:35:00|5.55|3.95|5.51|3.91|5.56|3.96|5.5|3.9|0
1685407200000|2023-05-30 00:40:00|5.5|3.9|5.52|3.92|5.55|3.95|5.5|3.9|0
1685407500000|2023-05-30 00:45:00|5.53|3.93|5.56|3.96|5.57|3.97|5.52|3.92|0
1685407800000|2023-05-30 00:50:00|5.57|3.97|5.55|3.95|5.58|3.98|5.54|3.94|0
1685408100000|2023-05-30 00:55:00|5.54|3.94|5.57|3.97|5.57|3.97|5.53|3.93|0
1685408400000|2023-05-30 01:00:00|5.58|3.98|5.59|3.99|5.59|3.99|5.57|3.97|0
1685408700000|2023-05-30 01:05:00|5.58|3.98|5.57|3.97|5.59|3.99|5.55|3.95|0
1685409000000|2023-05-30 01:10:00|5.56|3.96|5.59|3.99|5.6|4|5.56|3.96|0
1685409300000|2023-05-30 01:15:00|5.6|4|5.57|3.97|5.6|4|5.55|3.95|0
1685409600000|2023-05-30 01:20:00|5.56|3.96|5.61|4.01|5.61|4.01|5.56|3.96|0
1685409900000|2023-05-30 01:25:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1685410200000|2023-05-30 01:30:00|5.59|3.99|5.58|3.98|5.61|4.01|5.57|3.97|0
1685410500000|2023-05-30 01:35:00|5.59|3.99|5.59|3.99|5.66|4.06|5.58|3.98|0
1685410800000|2023-05-30 01:40:00|5.58|3.98|5.6|4|5.62|4.02|5.58|3.98|0
1685411100000|2023-05-30 01:45:00|5.59|3.99|5.59|3.99|5.61|4.01|5.57|3.97|0
1685411400000|2023-05-30 01:50:00|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1685411700000|2023-05-30 01:55:00|5.61|4.01|5.59|3.99|5.61|4.01|5.58|3.98|0
1685412000000|2023-05-30 02:00:00|5.6|4|5.59|3.99|5.61|4.01|5.58|3.98|0
1685412300000|2023-05-30 02:05:00|5.58|3.98|5.58|3.98|5.6|4|5.57|3.97|0
1685412600000|2023-05-30 02:10:00|5.57|3.97|5.59|3.99|5.59|3.99|5.55|3.95|0
1685412900000|2023-05-30 02:15:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1685413200000|2023-05-30 02:20:00|5.57|3.97|5.56|3.96|5.58|3.98|5.55|3.95|0
1685413500000|2023-05-30 02:25:00|5.58|3.98|5.58|3.98|5.59|3.99|5.56|3.96|0
1685413800000|2023-05-30 02:30:00|5.56|3.96|5.51|3.91|5.58|3.98|5.5|3.9|0
1685414100000|2023-05-30 02:35:00|5.52|3.92|5.56|3.96|5.58|3.98|5.52|3.92|0
1685414400000|2023-05-30 02:40:00|5.57|3.97|5.56|3.96|5.57|3.97|5.55|3.95|0
1685414700000|2023-05-30 02:45:00|5.55|3.95|5.57|3.97|5.6|4|5.55|3.95|0
1685415000000|2023-05-30 02:50:00|5.58|3.98|5.55|3.95|5.59|3.99|5.54|3.94|0
1685415300000|2023-05-30 02:55:00|5.56|3.96|5.53|3.93|5.56|3.96|5.53|3.93|0
1685415600000|2023-05-30 03:00:00|5.54|3.94|5.54|3.94|5.56|3.96|5.54|3.94|0
1685415900000|2023-05-30 03:05:00|5.53|3.93|5.52|3.92|5.55|3.95|5.52|3.92|0
1685416200000|2023-05-30 03:10:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1685416500000|2023-05-30 03:15:00|5.55|3.95|5.48|3.88|5.55|3.95|5.48|3.88|0
1685416800000|2023-05-30 03:20:00|5.47|3.87|5.47|3.87|5.53|3.93|5.47|3.87|0
1685417100000|2023-05-30 03:25:00|5.46|3.86|5.47|3.87|5.48|3.88|5.44|3.84|0
1685417400000|2023-05-30 03:30:00|5.48|3.88|5.44|3.84|5.48|3.88|5.43|3.83|0
1685417700000|2023-05-30 03:35:00|5.45|3.85|5.47|3.87|5.47|3.87|5.43|3.83|0
1685418000000|2023-05-30 03:40:00|5.48|3.88|5.45|3.85|5.48|3.88|5.45|3.85|0
1685418300000|2023-05-30 03:45:00|5.46|3.86|5.48|3.88|5.48|3.88|5.45|3.85|0
1685418600000|2023-05-30 03:50:00|5.47|3.87|5.47|3.87|5.49|3.89|5.47|3.87|0
1685418900000|2023-05-30 03:55:00|5.48|3.88|5.5|3.9|5.51|3.91|5.47|3.87|0
1685419200000|2023-05-30 04:00:00|5.51|3.91|5.52|3.92|5.52|3.92|5.49|3.89|0
1685419500000|2023-05-30 04:05:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1685419800000|2023-05-30 04:10:00|5.52|3.92|5.53|3.93|5.55|3.95|5.52|3.92|0
1685420100000|2023-05-30 04:15:00|5.54|3.94|5.53|3.93|5.54|3.94|5.52|3.92|0
1685420400000|2023-05-30 04:20:00|5.54|3.94|5.5|3.9|5.54|3.94|5.5|3.9|0
1685420700000|2023-05-30 04:25:00|5.49|3.89|5.54|3.94|5.54|3.94|5.49|3.89|0
1685421000000|2023-05-30 04:30:00|5.55|3.95|5.55|3.95|5.58|3.98|5.54|3.94|0
1685421300000|2023-05-30 04:35:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1685421600000|2023-05-30 04:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.52|3.92|0
1685421900000|2023-05-30 04:45:00|5.54|3.94|5.55|3.95|5.58|3.98|5.53|3.93|0
1685422200000|2023-05-30 04:50:00|5.56|3.96|5.55|3.95|5.56|3.96|5.54|3.94|0
1685422500000|2023-05-30 04:55:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1685422800000|2023-05-30 05:00:00|5.55|3.95|5.57|3.97|5.6|4|5.53|3.93|0
1685423100000|2023-05-30 05:05:00|5.56|3.96|5.54|3.94|5.61|4.01|5.54|3.94|0
1685423400000|2023-05-30 05:10:00|5.53|3.93|5.54|3.94|5.56|3.96|5.52|3.92|0
1685423700000|2023-05-30 05:15:00|5.53|3.93|5.54|3.94|5.57|3.97|5.53|3.93|0
1685424000000|2023-05-30 05:20:00|5.55|3.95|5.52|3.92|5.55|3.95|5.51|3.91|0
1685424300000|2023-05-30 05:25:00|5.51|3.91|5.51|3.91|5.53|3.93|5.49|3.89|0
1685424600000|2023-05-30 05:30:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1685424900000|2023-05-30 05:35:00|5.51|3.91|5.49|3.89|5.53|3.93|5.49|3.89|0
1685425200000|2023-05-30 05:40:00|5.5|3.9|5.5|3.9|5.52|3.92|5.48|3.88|0
1685425500000|2023-05-30 05:45:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1685425800000|2023-05-30 05:50:00|5.48|3.88|5.51|3.91|5.53|3.93|5.48|3.88|0
1685426100000|2023-05-30 05:55:00|5.52|3.92|5.57|3.97|5.57|3.97|5.52|3.92|0
1685426400000|2023-05-30 06:00:00|5.56|3.96|5.71|4.11|5.71|4.11|5.56|3.96|0
1685426700000|2023-05-30 06:05:00|5.51|4.31|5.49|4.29|5.51|4.31|5.44|4.24|0
1685427000000|2023-05-30 06:10:00|5.48|4.28|5.46|4.26|5.48|4.28|5.44|4.24|0
1685427300000|2023-05-30 06:15:00|5.45|4.25|5.47|4.27|5.49|4.29|5.45|4.25|0
1685427600000|2023-05-30 06:20:00|5.48|4.28|5.45|4.25|5.49|4.29|5.45|4.25|0
1685427900000|2023-05-30 06:25:00|5.44|4.24|5.48|4.28|5.49|4.29|5.44|4.24|0
1685428200000|2023-05-30 06:30:00|5.49|4.29|5.53|4.33|5.53|4.33|5.48|4.28|0
1685428500000|2023-05-30 06:35:00|5.51|4.31|5.42|4.22|5.51|4.31|5.42|4.22|0
1685428800000|2023-05-30 06:40:00|5.43|4.23|5.42|4.22|5.43|4.23|5.4|4.2|0
1685429100000|2023-05-30 06:45:00|5.43|4.23|5.47|4.27|5.48|4.28|5.43|4.23|0
1685429400000|2023-05-30 06:50:00|5.48|4.28|5.48|4.28|5.5|4.3|5.48|4.28|0
1685429700000|2023-05-30 06:55:00|5.49|4.29|5.49|4.29|5.51|4.31|5.48|4.28|0
1685430000000|2023-05-30 07:00:00|5.48|4.28|5.33|4.13|5.5|4.3|5.31|4.11|0
1685430300000|2023-05-30 07:05:00|5.32|4.12|5.49|4.29|5.56|4.36|5.29|4.09|0
1685430600000|2023-05-30 07:10:00|5.48|4.28|5.31|4.11|5.48|4.28|5.31|4.11|0
1685430900000|2023-05-30 07:15:00|5.3|4.1|5.33|4.13|5.41|4.21|5.3|4.1|0
1685431200000|2023-05-30 07:20:00|5.32|4.12|5.33|4.13|5.37|4.17|5.27|4.07|0
1685431500000|2023-05-30 07:25:00|5.32|4.12|5.43|4.23|5.44|4.24|5.29|4.09|0
1685431800000|2023-05-30 07:30:00|5.42|4.22|5.43|4.23|5.44|4.24|5.35|4.15|0
1685432100000|2023-05-30 07:35:00|5.44|4.24|5.5|4.3|5.51|4.31|5.42|4.22|0
1685432400000|2023-05-30 07:40:00|5.49|4.29|5.54|4.34|5.56|4.36|5.49|4.29|0
1685432700000|2023-05-30 07:45:00|5.52|4.32|5.6|4.4|5.6|4.4|5.5|4.3|0
1685433000000|2023-05-30 07:50:00|5.61|4.41|5.47|4.27|5.64|4.44|5.45|4.25|0
1685433300000|2023-05-30 07:55:00|5.45|4.25|5.56|4.36|5.57|4.37|5.45|4.25|0
1685433600000|2023-05-30 08:00:00|5.59|4.39|5.61|4.41|5.66|4.46|5.52|4.32|0
1685433900000|2023-05-30 08:05:00|5.6|4.4|5.66|4.46|5.68|4.48|5.6|4.4|0
1685434200000|2023-05-30 08:10:00|5.65|4.45|5.66|4.46|5.68|4.48|5.59|4.39|0
1685434500000|2023-05-30 08:15:00|5.67|4.47|5.47|4.27|5.82|4.62|5.46|4.26|0
1685434800000|2023-05-30 08:20:00|5.48|4.28|5.49|4.29|5.5|4.3|5.42|4.22|0
1685435100000|2023-05-30 08:25:00|5.5|4.3|5.36|4.16|5.5|4.3|5.36|4.16|0
1685435400000|2023-05-30 08:30:00|5.35|4.15|5.43|4.23|5.44|4.24|5.32|4.12|0
1685435700000|2023-05-30 08:35:00|5.44|4.24|5.46|4.26|5.5|4.3|5.43|4.23|0
1685436000000|2023-05-30 08:40:00|5.47|4.27|5.47|4.27|5.5|4.3|5.43|4.23|0
1685436300000|2023-05-30 08:45:00|5.45|4.25|5.43|4.23|5.47|4.27|5.4|4.2|0
1685436600000|2023-05-30 08:50:00|5.44|4.24|5.45|4.25|5.47|4.27|5.39|4.19|0
1685436900000|2023-05-30 08:55:00|5.44|4.24|5.44|4.24|5.44|4.24|5.4|4.2|0
1685437200000|2023-05-30 09:00:00|5.43|4.23|5.52|4.32|5.55|4.35|5.4|4.2|0
1685437500000|2023-05-30 09:05:00|5.53|4.33|5.63|4.43|5.65|4.45|5.48|4.28|0
1685437800000|2023-05-30 09:10:00|5.62|4.42|5.63|4.43|5.64|4.44|5.58|4.38|0
1685438100000|2023-05-30 09:15:00|5.62|4.42|5.62|4.42|5.64|4.44|5.56|4.36|0
1685438400000|2023-05-30 09:20:00|5.63|4.43|5.64|4.44|5.66|4.46|5.6|4.4|0
1685438700000|2023-05-30 09:25:00|5.65|4.45|5.53|4.33|5.67|4.47|5.52|4.32|0
1685439000000|2023-05-30 09:30:00|5.54|4.34|5.56|4.36|5.6|4.4|5.51|4.31|0
1685439300000|2023-05-30 09:35:00|5.54|4.34|5.59|4.39|5.6|4.4|5.53|4.33|0
1685439600000|2023-05-30 09:40:00|5.6|4.4|5.6|4.4|5.64|4.44|5.59|4.39|0
1685439900000|2023-05-30 09:45:00|5.59|4.39|5.65|4.45|5.65|4.45|5.57|4.37|0
1685440200000|2023-05-30 09:50:00|5.66|4.46|5.66|4.46|5.68|4.48|5.64|4.44|0
1685440500000|2023-05-30 09:55:00|5.68|4.48|5.58|4.38|5.68|4.48|5.58|4.38|0
1685440800000|2023-05-30 10:00:00|5.56|4.36|5.6|4.4|5.62|4.42|5.56|4.36|0
1685441100000|2023-05-30 10:05:00|5.61|4.41|5.59|4.39|5.62|4.42|5.56|4.36|0
1685441400000|2023-05-30 10:10:00|5.58|4.38|5.61|4.41|5.62|4.42|5.56|4.36|0
1685441700000|2023-05-30 10:15:00|5.6|4.4|5.59|4.39|5.66|4.46|5.59|4.39|0
1685442000000|2023-05-30 10:20:00|5.61|4.41|5.65|4.45|5.65|4.45|5.6|4.4|0
1685442300000|2023-05-30 10:25:00|5.63|4.43|5.61|4.41|5.66|4.46|5.6|4.4|0
1685442600000|2023-05-30 10:30:00|5.6|4.4|5.62|4.42|5.62|4.42|5.59|4.39|0
1685442900000|2023-05-30 10:35:00|5.63|4.43|5.61|4.41|5.66|4.46|5.61|4.41|0
1685443200000|2023-05-30 10:40:00|5.62|4.42|5.64|4.44|5.64|4.44|5.61|4.41|0
1685443500000|2023-05-30 10:45:00|5.66|4.46|5.56|4.36|5.66|4.46|5.56|4.36|0
1685443800000|2023-05-30 10:50:00|5.55|4.35|5.54|4.34|5.58|4.38|5.53|4.33|0
1685444100000|2023-05-30 10:55:00|5.53|4.33|5.49|4.29|5.54|4.34|5.49|4.29|0
1685444400000|2023-05-30 11:00:00|5.48|4.28|5.58|4.38|5.59|4.39|5.48|4.28|0
1685444700000|2023-05-30 11:05:00|5.57|4.37|5.42|4.22|5.57|4.37|5.37|4.17|0
1685445000000|2023-05-30 11:10:00|5.41|4.21|5.39|4.19|5.41|4.21|5.35|4.15|0
1685445300000|2023-05-30 11:15:00|5.4|4.2|5.39|4.19|5.4|4.2|5.34|4.14|0
1685445600000|2023-05-30 11:20:00|5.38|4.18|5.36|4.16|5.39|4.19|5.32|4.12|0
1685445900000|2023-05-30 11:25:00|5.35|4.15|5.43|4.23|5.43|4.23|5.33|4.13|0
1685446200000|2023-05-30 11:30:00|5.44|4.24|5.68|4.48|5.69|4.49|5.43|4.23|0
1685446500000|2023-05-30 11:35:00|5.66|4.46|5.65|4.45|5.75|4.55|5.64|4.44|0
1685446800000|2023-05-30 11:40:00|5.64|4.44|5.56|4.36|5.64|4.44|5.5|4.3|0
1685447100000|2023-05-30 11:45:00|5.57|4.37|5.6|4.4|5.67|4.47|5.54|4.34|0
1685447400000|2023-05-30 11:50:00|5.59|4.39|5.57|4.37|5.59|4.39|5.5|4.3|0
1685447700000|2023-05-30 11:55:00|5.58|4.38|5.63|4.43|5.64|4.44|5.56|4.36|0
1685448000000|2023-05-30 12:00:00|5.62|4.42|5.61|4.41|5.66|4.46|5.57|4.37|0
1685448300000|2023-05-30 12:05:00|5.63|4.43|5.73|4.53|5.76|4.56|5.6|4.4|0
1685448600000|2023-05-30 12:10:00|5.74|4.54|5.82|4.62|5.83|4.63|5.74|4.54|0
1685448900000|2023-05-30 12:15:00|5.8|4.6|5.72|4.52|5.85|4.65|5.71|4.51|0
1685449200000|2023-05-30 12:20:00|5.71|4.51|5.67|4.47|5.74|4.54|5.62|4.42|0
1685449500000|2023-05-30 12:25:00|5.68|4.48|5.6|4.4|5.68|4.48|5.55|4.35|0
1685449800000|2023-05-30 12:30:00|5.61|4.41|5.56|4.36|5.61|4.41|5.51|4.31|0
1685450100000|2023-05-30 12:35:00|5.58|4.38|5.67|4.47|5.68|4.48|5.58|4.38|0
1685450400000|2023-05-30 12:40:00|5.68|4.48|5.58|4.38|5.69|4.49|5.57|4.37|0
1685450700000|2023-05-30 12:45:00|5.57|4.37|5.54|4.34|5.57|4.37|5.47|4.27|0
1685451000000|2023-05-30 12:50:00|5.55|4.35|5.61|4.41|5.61|4.41|5.53|4.33|0
1685451300000|2023-05-30 12:55:00|5.6|4.4|5.59|4.39|5.64|4.44|5.56|4.36|0
1685451600000|2023-05-30 13:00:00|5.6|4.4|5.61|4.41|5.64|4.44|5.51|4.31|0
1685451900000|2023-05-30 13:05:00|5.62|4.42|5.64|4.44|5.64|4.44|5.54|4.34|0
1685452200000|2023-05-30 13:10:00|5.63|4.43|5.58|4.38|5.66|4.46|5.56|4.36|0
1685452500000|2023-05-30 13:15:00|5.6|4.4|5.63|4.43|5.67|4.47|5.58|4.38|0
1685452800000|2023-05-30 13:20:00|5.62|4.42|5.52|4.32|5.63|4.43|5.5|4.3|0
1685453100000|2023-05-30 13:25:00|5.49|4.29|5.41|4.21|5.54|4.34|5.41|4.21|0
1685453400000|2023-05-30 13:30:00|5.39|4.19|5.58|4.38|5.64|4.44|5.34|4.14|0
1685453700000|2023-05-30 13:35:00|5.56|4.36|5.42|4.22|5.57|4.37|5.34|4.14|0
1685454000000|2023-05-30 13:40:00|5.41|4.21|5.24|4.04|5.5|4.3|5.23|4.03|0
1685454300000|2023-05-30 13:45:00|5.26|4.06|5.29|4.09|5.34|4.14|5.12|3.92|0
1685454600000|2023-05-30 13:50:00|5.27|4.07|4.81|3.61|5.38|4.18|4.8|3.6|0
1685454900000|2023-05-30 13:55:00|4.8|3.6|4.87|3.67|4.89|3.69|4.77|3.57|0
1685455200000|2023-05-30 14:00:00|4.86|3.66|4.59|3.39|4.89|3.69|4.53|3.33|0
1685455500000|2023-05-30 14:05:00|4.62|3.42|4.75|3.55|4.77|3.57|4.53|3.33|0
1685455800000|2023-05-30 14:10:00|4.76|3.56|4.74|3.54|4.82|3.62|4.58|3.38|0
1685456100000|2023-05-30 14:15:00|4.79|3.59|4.98|3.78|5.01|3.81|4.75|3.55|0
1685456400000|2023-05-30 14:20:00|5.02|3.82|4.73|3.53|5.14|3.94|4.73|3.53|0
1685456700000|2023-05-30 14:25:00|4.76|3.56|4.6|3.4|4.8|3.6|4.42|3.22|0
1685457000000|2023-05-30 14:30:00|4.55|3.35|4.61|3.41|4.83|3.63|4.51|3.31|0
1685457300000|2023-05-30 14:35:00|4.63|3.43|4.61|3.41|4.68|3.48|4.54|3.34|0
1685457600000|2023-05-30 14:40:00|4.59|3.39|4.61|3.41|4.7|3.5|4.58|3.38|0
1685457900000|2023-05-30 14:45:00|4.6|3.4|4.62|3.42|4.62|3.42|4.46|3.26|0
1685458200000|2023-05-30 14:50:00|4.61|3.41|4.62|3.42|4.74|3.54|4.58|3.38|0
1685458500000|2023-05-30 14:55:00|4.61|3.41|4.6|3.4|4.73|3.53|4.58|3.38|0
1685458800000|2023-05-30 15:00:00|4.59|3.39|4.72|3.52|4.75|3.55|4.57|3.37|0
1685459100000|2023-05-30 15:05:00|4.71|3.51|4.67|3.47|4.76|3.56|4.62|3.42|0
1685459400000|2023-05-30 15:10:00|4.65|3.45|4.62|3.42|4.68|3.48|4.56|3.36|0
1685459700000|2023-05-30 15:15:00|4.61|3.41|4.81|3.61|4.94|3.74|4.38|3.18|0
1685460000000|2023-05-30 15:20:00|4.8|3.6|4.66|3.46|4.82|3.62|4.61|3.41|0
1685460300000|2023-05-30 15:25:00|4.65|3.45|4.91|3.71|4.92|3.72|4.62|3.42|0
1685460600000|2023-05-30 15:30:00|4.9|3.7|4.92|3.72|4.97|3.77|4.87|3.67|0
1685460900000|2023-05-30 15:35:00|4.93|3.73|5.09|3.89|5.11|3.91|4.89|3.69|0
1685461200000|2023-05-30 15:40:00|5.1|3.9|4.96|3.76|5.14|3.94|4.96|3.76|0
1685461500000|2023-05-30 15:45:00|4.94|3.74|5.01|3.81|5.05|3.85|4.93|3.73|0
1685461800000|2023-05-30 15:50:00|5.02|3.82|4.96|3.76|5.02|3.82|4.88|3.68|0
1685462100000|2023-05-30 15:55:00|4.97|3.77|5.01|3.81|5.04|3.84|4.92|3.72|0
1685462400000|2023-05-30 16:00:00|4.99|3.79|4.91|3.71|5.04|3.84|4.89|3.69|0
1685462700000|2023-05-30 16:05:00|4.88|3.68|4.84|3.64|4.93|3.73|4.77|3.57|0
1685463000000|2023-05-30 16:10:00|4.85|3.65|4.86|3.66|4.93|3.73|4.78|3.58|0
1685463300000|2023-05-30 16:15:00|4.84|3.64|4.89|3.69|4.95|3.75|4.78|3.58|0
1685463600000|2023-05-30 16:20:00|4.88|3.68|4.91|3.71|4.91|3.71|4.82|3.62|0
1685463900000|2023-05-30 16:25:00|4.92|3.72|4.76|3.56|4.96|3.76|4.72|3.52|0
1685464200000|2023-05-30 16:30:00|4.75|3.55|4.79|3.59|4.87|3.67|4.71|3.51|0
1685464500000|2023-05-30 16:35:00|4.77|3.57|4.65|3.45|4.88|3.68|4.64|3.44|0
1685464800000|2023-05-30 16:40:00|4.66|3.46|4.61|3.41|4.66|3.46|4.53|3.33|0
1685465100000|2023-05-30 16:45:00|4.6|3.4|4.74|3.54|4.74|3.54|4.59|3.39|0
1685465400000|2023-05-30 16:50:00|4.73|3.53|4.89|3.69|4.91|3.71|4.72|3.52|0
1685465700000|2023-05-30 16:55:00|4.87|3.67|4.93|3.73|4.94|3.74|4.83|3.63|0
1685466000000|2023-05-30 17:00:00|4.91|3.71|4.83|3.63|4.93|3.73|4.8|3.6|0
1685466300000|2023-05-30 17:05:00|4.82|3.62|4.73|3.53|4.84|3.64|4.68|3.48|0
1685466600000|2023-05-30 17:10:00|4.72|3.52|4.73|3.53|4.82|3.62|4.7|3.5|0
1685466900000|2023-05-30 17:15:00|4.72|3.52|4.77|3.57|4.81|3.61|4.67|3.47|0
1685467200000|2023-05-30 17:20:00|4.8|3.6|4.72|3.52|4.81|3.61|4.72|3.52|0
1685467500000|2023-05-30 17:25:00|4.73|3.53|4.49|3.29|4.74|3.54|4.46|3.26|0
1685467800000|2023-05-30 17:30:00|4.47|3.27|4.57|3.37|4.62|3.42|4.34|3.14|0
1685468100000|2023-05-30 17:35:00|4.56|3.36|4.48|3.28|4.58|3.38|4.47|3.27|0
1685468400000|2023-05-30 17:40:00|4.49|3.29|4.51|3.31|4.58|3.38|4.46|3.26|0
1685468700000|2023-05-30 17:45:00|4.48|3.28|4.56|3.36|4.58|3.38|4.46|3.26|0
1685469000000|2023-05-30 17:50:00|4.57|3.37|4.43|3.23|4.63|3.43|4.38|3.18|0
1685469300000|2023-05-30 17:55:00|4.42|3.22|4.33|3.13|4.42|3.22|4.31|3.11|0
1685469600000|2023-05-30 18:00:00|4.34|3.14|4.26|3.06|4.38|3.18|4.25|3.05|0
1685469900000|2023-05-30 18:05:00|4.25|3.05|4.28|3.08|4.34|3.14|4.24|3.04|0
1685470200000|2023-05-30 18:10:00|4.27|3.07|4.37|3.17|4.4|3.2|4.27|3.07|0
1685470500000|2023-05-30 18:15:00|4.38|3.18|4.51|3.31|4.52|3.32|4.33|3.13|0
1685470800000|2023-05-30 18:20:00|4.52|3.32|4.66|3.46|4.68|3.48|4.49|3.29|0
1685471100000|2023-05-30 18:25:00|4.67|3.47|4.73|3.53|4.78|3.58|4.67|3.47|0
1685471400000|2023-05-30 18:30:00|4.74|3.54|5.16|3.96|5.2|4|4.74|3.54|0
1685471700000|2023-05-30 18:35:00|5.17|3.97|5.24|4.04|5.26|4.06|5.15|3.95|0
1685472000000|2023-05-30 18:40:00|5.25|4.05|5.4|4.2|5.42|4.22|5.24|4.04|0
1685472300000|2023-05-30 18:45:00|5.42|4.22|5.24|4.04|5.45|4.25|5.22|4.02|0
1685472600000|2023-05-30 18:50:00|5.22|4.02|5.29|4.09|5.29|4.09|5.09|3.89|0
1685472900000|2023-05-30 18:55:00|5.3|4.1|5.11|3.91|5.35|4.15|5.11|3.91|0
1685473200000|2023-05-30 19:00:00|5.1|3.9|5.08|3.88|5.15|3.95|5|3.8|0
1685473500000|2023-05-30 19:05:00|5.09|3.89|5.12|3.92|5.12|3.92|4.98|3.78|0
1685473800000|2023-05-30 19:10:00|5.11|3.91|5.01|3.81|5.14|3.94|4.95|3.75|0
1685474100000|2023-05-30 19:15:00|4.99|3.79|5.05|3.85|5.09|3.89|4.94|3.74|0
1685474400000|2023-05-30 19:20:00|5.06|3.86|5.07|3.87|5.13|3.93|5.02|3.82|0
1685474700000|2023-05-30 19:25:00|5.1|3.9|5.14|3.94|5.2|4|5.1|3.9|0
1685475000000|2023-05-30 19:30:00|5.13|3.93|5.22|4.02|5.26|4.06|5.13|3.93|0
1685475300000|2023-05-30 19:35:00|5.21|4.01|5.16|3.96|5.21|4.01|5.11|3.91|0
1685475600000|2023-05-30 19:40:00|5.15|3.95|5.1|3.9|5.17|3.97|5.07|3.87|0
1685475900000|2023-05-30 19:45:00|5.12|3.92|5.17|3.97|5.24|4.04|5.1|3.9|0
1685476200000|2023-05-30 19:50:00|5.15|3.95|4.89|3.69|5.15|3.95|4.88|3.68|0
1685476500000|2023-05-30 19:55:00|4.91|3.71|5.12|3.92|5.18|3.98|4.9|3.7|0
1685476800000|2023-05-30 20:00:00|5.09|3.89|5.18|3.98|5.19|3.99|5.06|3.86|0
1685477100000|2023-05-30 20:05:00|5.17|3.97|5.12|3.92|5.2|4|5.11|3.91|0
1685477400000|2023-05-30 20:10:00|5.13|3.93|5.16|3.96|5.16|3.96|5.1|3.9|0
1685477700000|2023-05-30 20:15:00|5.35|3.75|5.3|3.7|5.35|3.75|5.3|3.7|0
1685478000000|2023-05-30 20:20:00|5.31|3.71|5.33|3.73|5.33|3.73|5.29|3.69|0
1685478300000|2023-05-30 20:25:00|5.34|3.74|5.31|3.71|5.34|3.74|5.31|3.71|0
1685478600000|2023-05-30 20:30:00|5.32|3.72|5.35|3.75|5.35|3.75|5.32|3.72|0
1685478900000|2023-05-30 20:35:00|5.36|3.76|5.38|3.78|5.38|3.78|5.35|3.75|0
1685479200000|2023-05-30 20:40:00|5.39|3.79|5.41|3.81|5.41|3.81|5.38|3.78|0
1685479500000|2023-05-30 20:45:00|5.4|3.8|5.37|3.77|5.41|3.81|5.37|3.77|0
1685479800000|2023-05-30 20:50:00|5.39|3.79|5.35|3.75|5.39|3.79|5.35|3.75|0
1685480100000|2023-05-30 20:55:00|5.33|3.73|5.25|3.65|5.35|3.75|5.25|3.65|0
1685480400000|2023-05-30 21:00:00|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1685480700000|2023-05-30 21:05:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1685481300000|2023-05-30 21:15:00|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1685481600000|2023-05-30 21:20:00|5.28|3.68|5.3|3.7|5.3|3.7|5.26|3.66|0
1685481900000|2023-05-30 21:25:00|5.29|3.69|5.28|3.68|5.3|3.7|5.27|3.67|0
1685482200000|2023-05-30 21:30:00|5.27|3.67|5.3|3.7|5.31|3.71|5.27|3.67|0
1685482500000|2023-05-30 21:35:00|5.28|3.68|5.28|3.68|5.3|3.7|5.24|3.64|0
1685482800000|2023-05-30 21:40:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1685483100000|2023-05-30 21:45:00|5.27|3.67|5.26|3.66|5.27|3.67|5.25|3.65|0
1685483400000|2023-05-30 21:50:00|5.27|3.67|5.24|3.64|5.27|3.67|5.24|3.64|0
1685483700000|2023-05-30 21:55:00|5.23|3.63|5.19|3.59|5.24|3.64|5.18|3.58|0
1685484000000|2023-05-30 22:00:00|5.15|3.55|5.18|3.58|5.21|3.61|5.12|3.52|0
1685484300000|2023-05-30 22:05:00|5.17|3.57|5.15|3.55|5.18|3.58|5.15|3.55|0
1685484600000|2023-05-30 22:10:00|5.16|3.56|5.17|3.57|5.18|3.58|5.15|3.55|0
1685484900000|2023-05-30 22:15:00|5.18|3.58|5.19|3.59|5.23|3.63|5.18|3.58|0
1685485200000|2023-05-30 22:20:00|5.18|3.58|5.15|3.55|5.19|3.59|5.15|3.55|0
1685485500000|2023-05-30 22:25:00|5.16|3.56|5.2|3.6|5.22|3.62|5.16|3.56|0
1685485800000|2023-05-30 22:30:00|5.21|3.61|5.23|3.63|5.23|3.63|5.21|3.61|0
1685486100000|2023-05-30 22:35:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1685486400000|2023-05-30 22:40:00|5.24|3.64|5.24|3.64|5.24|3.64|5.23|3.63|0
1685486700000|2023-05-30 22:45:00|5.23|3.63|5.22|3.62|5.23|3.63|5.2|3.6|0
1685487000000|2023-05-30 22:50:00|5.23|3.63|5.22|3.62|5.24|3.64|5.21|3.61|0
1685487300000|2023-05-30 22:55:00|5.23|3.63|5.22|3.62|5.25|3.65|5.22|3.62|0
1685487600000|2023-05-30 23:00:00|5.23|3.63|5.32|3.72|5.32|3.72|5.23|3.63|0
1685487900000|2023-05-30 23:05:00|5.31|3.71|5.3|3.7|5.34|3.74|5.29|3.69|0
1685488200000|2023-05-30 23:10:00|5.31|3.71|5.31|3.71|5.32|3.72|5.29|3.69|0
1685488500000|2023-05-30 23:15:00|5.3|3.7|5.34|3.74|5.35|3.75|5.3|3.7|0
1685488800000|2023-05-30 23:20:00|5.33|3.73|5.31|3.71|5.34|3.74|5.31|3.71|0
1685489100000|2023-05-30 23:25:00|5.32|3.72|5.32|3.72|5.33|3.73|5.3|3.7|0
1685489400000|2023-05-30 23:30:00|5.31|3.71|5.37|3.77|5.37|3.77|5.3|3.7|0
1685489700000|2023-05-30 23:35:00|5.36|3.76|5.34|3.74|5.36|3.76|5.33|3.73|0
1685490000000|2023-05-30 23:40:00|5.35|3.75|5.4|3.8|5.4|3.8|5.35|3.75|0
1685490300000|2023-05-30 23:45:00|5.39|3.79|5.38|3.78|5.39|3.79|5.37|3.77|0
1685490600000|2023-05-30 23:50:00|5.37|3.77|5.34|3.74|5.38|3.78|5.32|3.72|0
1685490900000|2023-05-30 23:55:00|5.33|3.73|5.34|3.74|5.35|3.75|5.33|3.73|0
1685491200000|2023-05-31 00:00:00|5.35|3.75|5.36|3.76|5.37|3.77|5.33|3.73|0
1685491500000|2023-05-31 00:05:00|5.37|3.77|5.31|3.71|5.38|3.78|5.31|3.71|0
1685491800000|2023-05-31 00:10:00|5.32|3.72|5.29|3.69|5.36|3.76|5.29|3.69|0
1685492100000|2023-05-31 00:15:00|5.28|3.68|5.33|3.73|5.33|3.73|5.28|3.68|0
1685492400000|2023-05-31 00:20:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1685492700000|2023-05-31 00:25:00|5.31|3.71|5.29|3.69|5.31|3.71|5.29|3.69|0
1685493000000|2023-05-31 00:30:00|5.28|3.68|5.27|3.67|5.29|3.69|5.25|3.65|0
1685493300000|2023-05-31 00:35:00|5.26|3.66|5.29|3.69|5.3|3.7|5.26|3.66|0
1685493600000|2023-05-31 00:40:00|5.3|3.7|5.31|3.71|5.33|3.73|5.3|3.7|0
1685493900000|2023-05-31 00:45:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1685494200000|2023-05-31 00:50:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1685494500000|2023-05-31 00:55:00|5.29|3.69|5.3|3.7|5.32|3.72|5.29|3.69|0
1685494800000|2023-05-31 01:00:00|5.31|3.71|5.27|3.67|5.31|3.71|5.27|3.67|0
1685495100000|2023-05-31 01:05:00|5.28|3.68|5.25|3.65|5.28|3.68|5.25|3.65|0
1685495400000|2023-05-31 01:10:00|5.26|3.66|5.25|3.65|5.26|3.66|5.23|3.63|0
1685495700000|2023-05-31 01:15:00|5.24|3.64|5.29|3.69|5.3|3.7|5.23|3.63|0
1685496000000|2023-05-31 01:20:00|5.3|3.7|5.3|3.7|5.31|3.71|5.29|3.69|0
1685496300000|2023-05-31 01:25:00|5.31|3.71|5.3|3.7|5.32|3.72|5.3|3.7|0
1685496600000|2023-05-31 01:30:00|5.29|3.69|5.21|3.61|5.29|3.69|5.16|3.56|0
1685496900000|2023-05-31 01:35:00|5.2|3.6|5.2|3.6|5.22|3.62|5.18|3.58|0
1685497200000|2023-05-31 01:40:00|5.21|3.61|5.18|3.58|5.25|3.65|5.17|3.57|0
1685497500000|2023-05-31 01:45:00|5.17|3.57|5.18|3.58|5.21|3.61|5.15|3.55|0
1685497800000|2023-05-31 01:50:00|5.19|3.59|5.22|3.62|5.27|3.67|5.18|3.58|0
1685498100000|2023-05-31 01:55:00|5.23|3.63|5.13|3.53|5.23|3.63|5.12|3.52|0
1685498400000|2023-05-31 02:00:00|5.15|3.55|5.1|3.5|5.15|3.55|5.07|3.47|0
1685498700000|2023-05-31 02:05:00|5.09|3.49|5.01|3.41|5.1|3.5|5.01|3.41|0
1685499000000|2023-05-31 02:10:00|4.98|3.38|5.01|3.41|5.06|3.46|4.98|3.38|0
1685499300000|2023-05-31 02:15:00|5.02|3.42|5|3.4|5.03|3.43|4.97|3.37|0
1685499600000|2023-05-31 02:20:00|4.99|3.39|4.98|3.38|4.99|3.39|4.95|3.35|0
1685499900000|2023-05-31 02:25:00|4.97|3.37|5|3.4|5.01|3.41|4.95|3.35|0
1685500200000|2023-05-31 02:30:00|4.99|3.39|5|3.4|5|3.4|4.96|3.36|0
1685500500000|2023-05-31 02:35:00|5.01|3.41|5.02|3.42|5.02|3.42|4.96|3.36|0
1685500800000|2023-05-31 02:40:00|5.01|3.41|4.99|3.39|5.02|3.42|4.98|3.38|0
1685501100000|2023-05-31 02:45:00|5|3.4|4.96|3.36|5|3.4|4.96|3.36|0
1685501400000|2023-05-31 02:50:00|4.97|3.37|5.02|3.42|5.03|3.43|4.97|3.37|0
1685501700000|2023-05-31 02:55:00|5.03|3.43|4.97|3.37|5.03|3.43|4.97|3.37|0
1685502000000|2023-05-31 03:00:00|4.98|3.38|4.95|3.35|4.98|3.38|4.94|3.34|0
1685502300000|2023-05-31 03:05:00|4.94|3.34|4.9|3.3|4.97|3.37|4.88|3.28|0
1685502600000|2023-05-31 03:10:00|4.89|3.29|4.89|3.29|4.93|3.33|4.88|3.28|0
1685502900000|2023-05-31 03:15:00|4.9|3.3|4.92|3.32|4.93|3.33|4.89|3.29|0
1685503200000|2023-05-31 03:20:00|4.93|3.33|4.92|3.32|4.96|3.36|4.92|3.32|0
1685503500000|2023-05-31 03:25:00|4.9|3.3|4.91|3.31|4.95|3.35|4.9|3.3|0
1685503800000|2023-05-31 03:30:00|4.92|3.32|4.86|3.26|4.92|3.32|4.85|3.25|0
1685504100000|2023-05-31 03:35:00|4.89|3.29|4.92|3.32|4.92|3.32|4.87|3.27|0
1685504400000|2023-05-31 03:40:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1685504700000|2023-05-31 03:45:00|4.92|3.32|4.88|3.28|4.92|3.32|4.87|3.27|0
1685505000000|2023-05-31 03:50:00|4.87|3.27|4.85|3.25|4.89|3.29|4.81|3.21|0
1685505300000|2023-05-31 03:55:00|4.84|3.24|4.88|3.28|4.88|3.28|4.84|3.24|0
1685505600000|2023-05-31 04:00:00|4.87|3.27|4.84|3.24|4.88|3.28|4.84|3.24|0
1685505900000|2023-05-31 04:05:00|4.85|3.25|4.88|3.28|4.89|3.29|4.85|3.25|0
1685506200000|2023-05-31 04:10:00|4.87|3.27|4.91|3.31|4.91|3.31|4.87|3.27|0
1685506500000|2023-05-31 04:15:00|4.9|3.3|4.9|3.3|4.91|3.31|4.89|3.29|0
1685506800000|2023-05-31 04:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.87|3.27|0
1685507100000|2023-05-31 04:25:00|4.88|3.28|4.87|3.27|4.9|3.3|4.87|3.27|0
1685507400000|2023-05-31 04:30:00|4.88|3.28|4.87|3.27|4.91|3.31|4.87|3.27|0
1685507700000|2023-05-31 04:35:00|4.88|3.28|4.88|3.28|4.88|3.28|4.86|3.26|0
1685508000000|2023-05-31 04:40:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1685508300000|2023-05-31 04:45:00|4.88|3.28|4.86|3.26|4.88|3.28|4.86|3.26|0
1685508600000|2023-05-31 04:50:00|4.87|3.27|4.86|3.26|4.87|3.27|4.85|3.25|0
1685508900000|2023-05-31 04:55:00|4.87|3.27|4.85|3.25|4.89|3.29|4.85|3.25|0
1685509200000|2023-05-31 05:00:00|4.83|3.23|4.77|3.17|4.83|3.23|4.76|3.16|0
1685509500000|2023-05-31 05:05:00|4.76|3.16|4.73|3.13|4.78|3.18|4.72|3.12|0
1685509800000|2023-05-31 05:10:00|4.72|3.12|4.77|3.17|4.77|3.17|4.7|3.1|0
1685510100000|2023-05-31 05:15:00|4.78|3.18|4.79|3.19|4.79|3.19|4.73|3.13|0
1685510400000|2023-05-31 05:20:00|4.8|3.2|4.9|3.3|4.9|3.3|4.79|3.19|0
1685510700000|2023-05-31 05:25:00|4.91|3.31|4.83|3.23|4.91|3.31|4.83|3.23|0
1685511000000|2023-05-31 05:30:00|4.84|3.24|4.78|3.18|4.84|3.24|4.77|3.17|0
1685511300000|2023-05-31 05:35:00|4.77|3.17|4.82|3.22|4.82|3.22|4.77|3.17|0
1685511600000|2023-05-31 05:40:00|4.83|3.23|4.83|3.23|4.85|3.25|4.8|3.2|0
1685511900000|2023-05-31 05:45:00|4.82|3.22|4.84|3.24|4.85|3.25|4.79|3.19|0
1685512200000|2023-05-31 05:50:00|4.85|3.25|4.89|3.29|4.89|3.29|4.85|3.25|0
1685512500000|2023-05-31 05:55:00|4.9|3.3|4.86|3.26|4.91|3.31|4.86|3.26|0
1685512800000|2023-05-31 06:00:00|4.87|3.27|4.79|3.19|4.87|3.27|4.78|3.18|0
1685513100000|2023-05-31 06:05:00|4.56|3.36|4.42|3.22|4.58|3.38|4.42|3.22|0
1685513400000|2023-05-31 06:10:00|4.41|3.21|4.41|3.21|4.43|3.23|4.36|3.16|0
1685513700000|2023-05-31 06:15:00|4.42|3.22|4.49|3.29|4.51|3.31|4.42|3.22|0
1685514000000|2023-05-31 06:20:00|4.5|3.3|4.44|3.24|4.51|3.31|4.43|3.23|0
1685514300000|2023-05-31 06:25:00|4.45|3.25|4.47|3.27|4.47|3.27|4.4|3.2|0
1685514600000|2023-05-31 06:30:00|4.48|3.28|4.52|3.32|4.55|3.35|4.48|3.28|0
1685514900000|2023-05-31 06:35:00|4.53|3.33|4.51|3.31|4.56|3.36|4.51|3.31|0
1685515200000|2023-05-31 06:40:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1685515500000|2023-05-31 06:45:00|4.53|3.33|4.57|3.37|4.6|3.4|4.51|3.31|0
1685515800000|2023-05-31 06:50:00|4.58|3.38|4.5|3.3|4.58|3.38|4.5|3.3|0
1685516100000|2023-05-31 06:55:00|4.49|3.29|4.47|3.27|4.52|3.32|4.47|3.27|0
1685516400000|2023-05-31 07:00:00|4.48|3.28|4.45|3.25|4.58|3.38|4.39|3.19|0
1685516700000|2023-05-31 07:05:00|4.44|3.24|4.62|3.42|4.67|3.47|4.41|3.21|0
1685517000000|2023-05-31 07:10:00|4.58|3.38|4.59|3.39|4.68|3.48|4.56|3.36|0
1685517300000|2023-05-31 07:15:00|4.6|3.4|4.66|3.46|4.7|3.5|4.6|3.4|0
1685517600000|2023-05-31 07:20:00|4.69|3.49|4.66|3.46|4.69|3.49|4.52|3.32|0
1685517900000|2023-05-31 07:25:00|4.65|3.45|4.75|3.55|4.77|3.57|4.65|3.45|0
1685518200000|2023-05-31 07:30:00|4.74|3.54|4.73|3.53|4.79|3.59|4.7|3.5|0
1685518500000|2023-05-31 07:35:00|4.72|3.52|4.77|3.57|4.79|3.59|4.71|3.51|0
1685518800000|2023-05-31 07:40:00|4.78|3.58|4.73|3.53|4.82|3.62|4.73|3.53|0
1685519100000|2023-05-31 07:45:00|4.75|3.55|4.7|3.5|4.76|3.56|4.69|3.49|0
1685519400000|2023-05-31 07:50:00|4.71|3.51|4.69|3.49|4.74|3.54|4.65|3.45|0
1685519700000|2023-05-31 07:55:00|4.7|3.5|4.73|3.53|4.78|3.58|4.69|3.49|0
1685520000000|2023-05-31 08:00:00|4.72|3.52|4.63|3.43|4.76|3.56|4.62|3.42|0
1685520300000|2023-05-31 08:05:00|4.64|3.44|4.77|3.57|4.79|3.59|4.64|3.44|0
1685520600000|2023-05-31 08:10:00|4.76|3.56|4.72|3.52|4.77|3.57|4.69|3.49|0
1685520900000|2023-05-31 08:15:00|4.73|3.53|4.85|3.65|4.85|3.65|4.73|3.53|0
1685521200000|2023-05-31 08:20:00|4.84|3.64|4.81|3.61|4.86|3.66|4.78|3.58|0
1685521500000|2023-05-31 08:25:00|4.8|3.6|4.74|3.54|4.82|3.62|4.74|3.54|0
1685521800000|2023-05-31 08:30:00|4.75|3.55|4.69|3.49|4.78|3.58|4.67|3.47|0
1685522100000|2023-05-31 08:35:00|4.68|3.48|4.59|3.39|4.71|3.51|4.58|3.38|0
1685522400000|2023-05-31 08:40:00|4.58|3.38|4.6|3.4|4.62|3.42|4.56|3.36|0
1685522700000|2023-05-31 08:45:00|4.61|3.41|4.65|3.45|4.65|3.45|4.58|3.38|0
1685523000000|2023-05-31 08:50:00|4.66|3.46|4.7|3.5|4.76|3.56|4.66|3.46|0
1685523300000|2023-05-31 08:55:00|4.71|3.51|4.8|3.6|4.81|3.61|4.7|3.5|0
1685523600000|2023-05-31 09:00:00|4.79|3.59|4.88|3.68|4.89|3.69|4.79|3.59|0
1685523900000|2023-05-31 09:05:00|4.87|3.67|4.95|3.75|4.95|3.75|4.85|3.65|0
1685524200000|2023-05-31 09:10:00|4.93|3.73|4.83|3.63|4.93|3.73|4.83|3.63|0
1685524500000|2023-05-31 09:15:00|4.85|3.65|4.84|3.64|4.87|3.67|4.81|3.61|0
1685524800000|2023-05-31 09:20:00|4.83|3.63|4.88|3.68|4.89|3.69|4.82|3.62|0
1685525100000|2023-05-31 09:25:00|4.89|3.69|4.88|3.68|4.89|3.69|4.84|3.64|0
1685525400000|2023-05-31 09:30:00|4.87|3.67|4.85|3.65|4.88|3.68|4.83|3.63|0
1685525700000|2023-05-31 09:35:00|4.83|3.63|4.86|3.66|4.86|3.66|4.79|3.59|0
1685526000000|2023-05-31 09:40:00|4.87|3.67|4.93|3.73|4.94|3.74|4.85|3.65|0
1685526300000|2023-05-31 09:45:00|4.92|3.72|4.89|3.69|4.92|3.72|4.87|3.67|0
1685526600000|2023-05-31 09:50:00|4.88|3.68|4.78|3.58|4.88|3.68|4.76|3.56|0
1685526900000|2023-05-31 09:55:00|4.77|3.57|4.71|3.51|4.78|3.58|4.7|3.5|0
1685527200000|2023-05-31 10:00:00|4.76|3.56|4.76|3.56|4.79|3.59|4.73|3.53|0
1685527500000|2023-05-31 10:05:00|4.77|3.57|4.75|3.55|4.78|3.58|4.73|3.53|0
1685527800000|2023-05-31 10:10:00|4.78|3.58|4.66|3.46|4.78|3.58|4.65|3.45|0
1685528100000|2023-05-31 10:15:00|4.65|3.45|4.66|3.46|4.67|3.47|4.61|3.41|0
1685528400000|2023-05-31 10:20:00|4.65|3.45|4.59|3.39|4.65|3.45|4.57|3.37|0
1685528700000|2023-05-31 10:25:00|4.6|3.4|4.57|3.37|4.63|3.43|4.57|3.37|0
1685529000000|2023-05-31 10:30:00|4.58|3.38|4.62|3.42|4.63|3.43|4.56|3.36|0
1685529300000|2023-05-31 10:35:00|4.63|3.43|4.64|3.44|4.64|3.44|4.59|3.39|0
1685529600000|2023-05-31 10:40:00|4.63|3.43|4.75|3.55|4.75|3.55|4.63|3.43|0
1685529900000|2023-05-31 10:45:00|4.74|3.54|4.76|3.56|4.8|3.6|4.74|3.54|0
1685530200000|2023-05-31 10:50:00|4.77|3.57|4.77|3.57|4.79|3.59|4.75|3.55|0
1685530500000|2023-05-31 10:55:00|4.76|3.56|4.78|3.58|4.78|3.58|4.73|3.53|0
1685530800000|2023-05-31 11:00:00|4.79|3.59|4.77|3.57|4.82|3.62|4.77|3.57|0
1685531100000|2023-05-31 11:05:00|4.78|3.58|4.64|3.44|4.8|3.6|4.64|3.44|0
1685531400000|2023-05-31 11:10:00|4.63|3.43|4.67|3.47|4.72|3.52|4.63|3.43|0
1685531700000|2023-05-31 11:15:00|4.68|3.48|4.69|3.49|4.73|3.53|4.67|3.47|0
1685532000000|2023-05-31 11:20:00|4.7|3.5|4.71|3.51|4.73|3.53|4.65|3.45|0
1685532300000|2023-05-31 11:25:00|4.7|3.5|4.66|3.46|4.71|3.51|4.61|3.41|0
1685532600000|2023-05-31 11:30:00|4.65|3.45|4.71|3.51|4.71|3.51|4.63|3.43|0
1685532900000|2023-05-31 11:35:00|4.7|3.5|4.56|3.36|4.71|3.51|4.55|3.35|0
1685533200000|2023-05-31 11:40:00|4.55|3.35|4.51|3.31|4.55|3.35|4.5|3.3|0
1685533500000|2023-05-31 11:45:00|4.52|3.32|4.43|3.23|4.54|3.34|4.42|3.22|0
1685533800000|2023-05-31 11:50:00|4.44|3.24|4.41|3.21|4.47|3.27|4.39|3.19|0
1685534100000|2023-05-31 11:55:00|4.4|3.2|4.45|3.25|4.47|3.27|4.4|3.2|0
1685534400000|2023-05-31 12:00:00|4.44|3.24|4.45|3.25|4.48|3.28|4.42|3.22|0
1685534700000|2023-05-31 12:05:00|4.44|3.24|4.35|3.15|4.45|3.25|4.35|3.15|0
1685535000000|2023-05-31 12:10:00|4.36|3.16|4.36|3.16|4.41|3.21|4.35|3.15|0
1685535300000|2023-05-31 12:15:00|4.37|3.17|4.37|3.17|4.39|3.19|4.34|3.14|0
1685535600000|2023-05-31 12:20:00|4.38|3.18|4.34|3.14|4.39|3.19|4.33|3.13|0
1685535900000|2023-05-31 12:25:00|4.36|3.16|4.37|3.17|4.38|3.18|4.34|3.14|0
1685536200000|2023-05-31 12:30:00|4.38|3.18|4.41|3.21|4.42|3.22|4.35|3.15|0
1685536500000|2023-05-31 12:35:00|4.42|3.22|4.77|3.57|4.81|3.61|4.33|3.13|0
1685536800000|2023-05-31 12:40:00|4.78|3.58|4.77|3.57|4.84|3.64|4.77|3.57|0
1685537100000|2023-05-31 12:45:00|4.78|3.58|4.77|3.57|4.78|3.58|4.73|3.53|0
1685537400000|2023-05-31 12:50:00|4.76|3.56|4.74|3.54|4.78|3.58|4.73|3.53|0
1685537700000|2023-05-31 12:55:00|4.75|3.55|4.73|3.53|4.76|3.56|4.68|3.48|0
1685538000000|2023-05-31 13:00:00|4.72|3.52|4.71|3.51|4.74|3.54|4.69|3.49|0
1685538300000|2023-05-31 13:05:00|4.72|3.52|4.72|3.52|4.73|3.53|4.65|3.45|0
1685538600000|2023-05-31 13:10:00|4.71|3.51|4.79|3.59|4.81|3.61|4.69|3.49|0
1685538900000|2023-05-31 13:15:00|4.78|3.58|4.77|3.57|4.82|3.62|4.76|3.56|0
1685539200000|2023-05-31 13:20:00|4.75|3.55|4.79|3.59|4.82|3.62|4.75|3.55|0
1685539500000|2023-05-31 13:25:00|4.77|3.57|4.73|3.53|4.78|3.58|4.71|3.51|0
1685539800000|2023-05-31 13:30:00|4.71|3.51|4.73|3.53|4.95|3.75|4.7|3.5|0
1685540100000|2023-05-31 13:35:00|4.74|3.54|4.88|3.68|4.88|3.68|4.67|3.47|0
1685540400000|2023-05-31 13:40:00|4.87|3.67|4.95|3.75|4.97|3.77|4.81|3.61|0
1685540700000|2023-05-31 13:45:00|4.98|3.78|4.8|3.6|5.11|3.91|4.73|3.53|0
1685541000000|2023-05-31 13:50:00|4.78|3.58|4.76|3.56|4.92|3.72|4.68|3.48|0
1685541300000|2023-05-31 13:55:00|4.74|3.54|4.52|3.32|4.76|3.56|4.5|3.3|0
1685541600000|2023-05-31 14:00:00|4.5|3.3|4.48|3.28|4.56|3.36|4.38|3.18|0
1685541900000|2023-05-31 14:05:00|4.47|3.27|4.36|3.16|4.49|3.29|4.34|3.14|0
1685542200000|2023-05-31 14:10:00|4.35|3.15|4.24|3.04|4.35|3.15|4.22|3.02|0
1685542500000|2023-05-31 14:15:00|4.23|3.03|4.16|2.96|4.26|3.06|4.1|2.9|0
1685542800000|2023-05-31 14:20:00|4.15|2.95|4.08|2.88|4.19|2.99|4.08|2.88|0
1685543100000|2023-05-31 14:25:00|4.07|2.87|4.05|2.85|4.09|2.89|3.93|2.73|0
1685543400000|2023-05-31 14:30:00|4.02|2.82|3.94|2.74|4.08|2.88|3.93|2.73|0
1685543700000|2023-05-31 14:35:00|3.95|2.75|3.98|2.78|4.01|2.81|3.87|2.67|0
1685544000000|2023-05-31 14:40:00|3.97|2.77|3.98|2.78|4.01|2.81|3.92|2.72|0
1685544300000|2023-05-31 14:45:00|3.97|2.77|4.04|2.84|4.07|2.87|3.97|2.77|0
1685544600000|2023-05-31 14:50:00|4.01|2.81|4.04|2.84|4.08|2.88|4.01|2.81|0
1685544900000|2023-05-31 14:55:00|4.05|2.85|4.04|2.84|4.16|2.96|4|2.8|0
1685545200000|2023-05-31 15:00:00|4.05|2.85|4.01|2.81|4.11|2.91|3.97|2.77|0
1685545500000|2023-05-31 15:05:00|4.02|2.82|3.95|2.75|4.02|2.82|3.91|2.71|0
1685545800000|2023-05-31 15:10:00|3.96|2.76|3.92|2.72|4|2.8|3.91|2.71|0
1685546100000|2023-05-31 15:15:00|3.91|2.71|4.71|3.51|4.74|3.54|3.91|2.71|0
1685546400000|2023-05-31 15:20:00|4.72|3.52|4.76|3.56|4.79|3.59|4.71|3.51|0
1685546700000|2023-05-31 15:25:00|4.75|3.55|4.62|3.42|4.8|3.6|4.62|3.42|0
1685547000000|2023-05-31 15:30:00|4.63|3.43|4.66|3.46|4.7|3.5|4.6|3.4|0
1685547300000|2023-05-31 15:35:00|4.67|3.47|4.66|3.46|4.77|3.57|4.64|3.44|0
1685547600000|2023-05-31 15:40:00|4.67|3.47|4.77|3.57|4.81|3.61|4.65|3.45|0
1685547900000|2023-05-31 15:45:00|4.78|3.58|4.81|3.61|4.81|3.61|4.72|3.52|0
1685548200000|2023-05-31 15:50:00|4.8|3.6|4.6|3.4|4.89|3.69|4.6|3.4|0
1685548500000|2023-05-31 15:55:00|4.61|3.41|4.01|2.81|4.61|3.41|3.98|2.78|0
1685548800000|2023-05-31 16:00:00|4.02|2.82|4.14|2.94|4.15|2.95|4.01|2.81|0
1685549100000|2023-05-31 16:05:00|4.15|2.95|4.05|2.85|4.15|2.95|3.95|2.75|0
1685549400000|2023-05-31 16:10:00|4.04|2.84|4.07|2.87|4.09|2.89|4.02|2.82|0
1685549700000|2023-05-31 16:15:00|4.09|2.89|4.02|2.82|4.11|2.91|4.01|2.81|0
1685550000000|2023-05-31 16:20:00|4.03|2.83|4.07|2.87|4.08|2.88|3.99|2.79|0
1685550300000|2023-05-31 16:25:00|4.06|2.86|4.01|2.81|4.08|2.88|4.01|2.81|0
1685550600000|2023-05-31 16:30:00|4|2.8|4.07|2.87|4.08|2.88|3.98|2.78|0
1685550900000|2023-05-31 16:35:00|4.08|2.88|3.99|2.79|4.08|2.88|3.97|2.77|0
1685551200000|2023-05-31 16:40:00|4|2.8|4.06|2.86|4.11|2.91|3.99|2.79|0
1685551500000|2023-05-31 16:45:00|4.07|2.87|4.16|2.96|4.22|3.02|4.04|2.84|0
1685551800000|2023-05-31 16:50:00|4.15|2.95|4.03|2.83|4.16|2.96|3.91|2.71|0
1685552100000|2023-05-31 16:55:00|4.02|2.82|3.94|2.74|4.05|2.85|3.69|2.49|0
1685552400000|2023-05-31 17:00:00|3.93|2.73|3.96|2.76|3.96|2.76|3.89|2.69|0
1685552700000|2023-05-31 17:05:00|3.95|2.75|4.02|2.82|4.03|2.83|3.93|2.73|0
1685553000000|2023-05-31 17:10:00|4.03|2.83|3.98|2.78|4.06|2.86|3.98|2.78|0
1685553300000|2023-05-31 17:15:00|3.99|2.79|3.98|2.78|4.06|2.86|3.96|2.76|0
1685553600000|2023-05-31 17:20:00|3.95|2.75|4.01|2.81|4.04|2.84|3.93|2.73|0
1685553900000|2023-05-31 17:25:00|3.99|2.79|3.93|2.73|4.03|2.83|3.86|2.66|0
1685554200000|2023-05-31 17:30:00|3.94|2.74|4.01|2.81|4.03|2.83|3.93|2.73|0
1685554500000|2023-05-31 17:35:00|4.02|2.82|4.1|2.9|4.11|2.91|3.9|2.7|0
1685554800000|2023-05-31 17:40:00|4.11|2.91|4.14|2.94|4.24|3.04|4.11|2.91|0
1685555100000|2023-05-31 17:45:00|4.13|2.93|4.01|2.81|4.18|2.98|3.99|2.79|0
1685555400000|2023-05-31 17:50:00|4.02|2.82|3.96|2.76|4.14|2.94|3.96|2.76|0
1685555700000|2023-05-31 17:55:00|3.97|2.77|4.05|2.85|4.05|2.85|3.97|2.77|0
1685556000000|2023-05-31 18:00:00|4.04|2.84|4.03|2.83|4.06|2.86|3.95|2.75|0
1685556300000|2023-05-31 18:05:00|4.04|2.84|4.1|2.9|4.1|2.9|4.04|2.84|0
1685556600000|2023-05-31 18:10:00|4.09|2.89|4.15|2.95|4.15|2.95|4.04|2.84|0
1685556900000|2023-05-31 18:15:00|4.16|2.96|4.11|2.91|4.18|2.98|4.03|2.83|0
1685557200000|2023-05-31 18:20:00|4.1|2.9|4.08|2.88|4.12|2.92|4.03|2.83|0
1685557500000|2023-05-31 18:25:00|4.09|2.89|4.14|2.94|4.16|2.96|4.04|2.84|0
1685557800000|2023-05-31 18:30:00|4.15|2.95|4.03|2.83|4.15|2.95|4.03|2.83|0
1685558100000|2023-05-31 18:35:00|4.04|2.84|4.12|2.92|4.17|2.97|4.03|2.83|0
1685558400000|2023-05-31 18:40:00|4.13|2.93|4.1|2.9|4.13|2.93|4.07|2.87|0
1685558700000|2023-05-31 18:45:00|4.11|2.91|4.05|2.85|4.15|2.95|4.01|2.81|0
1685559000000|2023-05-31 18:50:00|4.04|2.84|3.92|2.72|4.05|2.85|3.81|2.61|0
1685559300000|2023-05-31 18:55:00|3.94|2.74|3.98|2.78|4.02|2.82|3.91|2.71|0
1685559600000|2023-05-31 19:00:00|3.97|2.77|3.93|2.73|4|2.8|3.88|2.68|0
1685559900000|2023-05-31 19:05:00|3.94|2.74|3.91|2.71|3.94|2.74|3.86|2.66|0
1685560200000|2023-05-31 19:10:00|3.9|2.7|3.96|2.76|3.97|2.77|3.86|2.66|0
1685560500000|2023-05-31 19:15:00|3.95|2.75|3.91|2.71|3.97|2.77|3.9|2.7|0
1685560800000|2023-05-31 19:20:00|3.89|2.69|4|2.8|4.01|2.81|3.89|2.69|0
1685561100000|2023-05-31 19:25:00|3.99|2.79|4.01|2.81|4.02|2.82|3.92|2.72|0
1685561400000|2023-05-31 19:30:00|4.02|2.82|4.06|2.86|4.08|2.88|3.95|2.75|0
1685561700000|2023-05-31 19:35:00|4.07|2.87|4.08|2.88|4.12|2.92|4.04|2.84|0
1685562000000|2023-05-31 19:40:00|4.09|2.89|4.26|3.06|4.27|3.07|4.06|2.86|0
1685562300000|2023-05-31 19:45:00|4.27|3.07|4.24|3.04|4.34|3.14|4.19|2.99|0
1685562600000|2023-05-31 19:50:00|4.14|2.94|3.95|2.75|4.14|2.94|3.94|2.74|0
1685562900000|2023-05-31 19:55:00|3.93|2.73|3.89|2.69|4|2.8|3.82|2.62|0
1685563200000|2023-05-31 20:00:00|3.87|2.67|3.8|2.6|3.99|2.79|3.79|2.59|0
1685563500000|2023-05-31 20:05:00|3.81|2.61|3.81|2.61|3.87|2.67|3.8|2.6|0
1685563800000|2023-05-31 20:10:00|3.82|2.62|3.84|2.64|3.85|2.65|3.81|2.61|0
1685564100000|2023-05-31 20:15:00|4.04|2.44|4.06|2.46|4.07|2.47|4.03|2.43|0
1685564400000|2023-05-31 20:20:00|4.07|2.47|4.13|2.53|4.13|2.53|4.07|2.47|0
1685564700000|2023-05-31 20:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1685565000000|2023-05-31 20:30:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1685565300000|2023-05-31 20:35:00|4.15|2.55|4.17|2.57|4.17|2.57|4.13|2.53|0
1685565600000|2023-05-31 20:40:00|4.16|2.56|4.09|2.49|4.16|2.56|4.09|2.49|0
1685565900000|2023-05-31 20:45:00|4.08|2.48|4.05|2.45|4.08|2.48|4.03|2.43|0
1685566200000|2023-05-31 20:50:00|4.06|2.46|4.11|2.51|4.11|2.51|4.05|2.45|0
1685566500000|2023-05-31 20:55:00|4.1|2.5|4.01|2.41|4.12|2.52|4.01|2.41|0
1685566800000|2023-05-31 21:00:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1685567100000|2023-05-31 21:05:00|4.03|2.43|4.02|2.42|4.04|2.44|4.02|2.42|0
1685567400000|2023-05-31 21:10:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1685567700000|2023-05-31 21:15:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1685568000000|2023-05-31 21:20:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1685568300000|2023-05-31 21:25:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1685568600000|2023-05-31 21:30:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1685568900000|2023-05-31 21:35:00|4.05|2.45|4.04|2.44|4.05|2.45|4.02|2.42|0
1685569200000|2023-05-31 21:40:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1685569500000|2023-05-31 21:45:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1685569800000|2023-05-31 21:50:00|4.02|2.42|4.03|2.43|4.05|2.45|4.02|2.42|0
1685570100000|2023-05-31 21:55:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1685570400000|2023-05-31 22:00:00|4.05|2.45|4.07|2.47|4.08|2.48|4.04|2.44|0
1685570700000|2023-05-31 22:05:00|4.08|2.48|4.02|2.42|4.08|2.48|4.02|2.42|0
1685571000000|2023-05-31 22:10:00|4.03|2.43|4.05|2.45|4.06|2.46|4.01|2.41|0
1685571300000|2023-05-31 22:15:00|4.06|2.46|4.05|2.45|4.09|2.49|4.05|2.45|0
1685571600000|2023-05-31 22:20:00|4.06|2.46|4.09|2.49|4.09|2.49|4.04|2.44|0
1685571900000|2023-05-31 22:25:00|4.08|2.48|4.06|2.46|4.1|2.5|4.05|2.45|0
1685572200000|2023-05-31 22:30:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1685572500000|2023-05-31 22:35:00|4.05|2.45|4.08|2.48|4.09|2.49|4.05|2.45|0
1685572800000|2023-05-31 22:40:00|4.07|2.47|4.06|2.46|4.09|2.49|4.06|2.46|0
1685573100000|2023-05-31 22:45:00|4.07|2.47|4.06|2.46|4.07|2.47|4.04|2.44|0
1685573400000|2023-05-31 22:50:00|4.05|2.45|4.14|2.54|4.15|2.55|4.04|2.44|0
1685573700000|2023-05-31 22:55:00|4.13|2.53|4.15|2.55|4.16|2.56|4.12|2.52|0
1685574000000|2023-05-31 23:00:00|4.16|2.56|4.15|2.55|4.19|2.59|4.15|2.55|0
1685574300000|2023-05-31 23:05:00|4.14|2.54|4.13|2.53|4.14|2.54|4.11|2.51|0
1685574600000|2023-05-31 23:10:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1685574900000|2023-05-31 23:15:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1685575200000|2023-05-31 23:20:00|4.15|2.55|4.16|2.56|4.16|2.56|4.13|2.53|0
1685575500000|2023-05-31 23:25:00|4.15|2.55|4.13|2.53|4.16|2.56|4.11|2.51|0
1685575800000|2023-05-31 23:30:00|4.14|2.54|4.16|2.56|4.16|2.56|4.13|2.53|0
1685576100000|2023-05-31 23:35:00|4.15|2.55|4.18|2.58|4.19|2.59|4.15|2.55|0
1685576400000|2023-05-31 23:40:00|4.19|2.59|4.21|2.61|4.22|2.62|4.17|2.57|0
1685576700000|2023-05-31 23:45:00|4.22|2.62|4.26|2.66|4.27|2.67|4.22|2.62|0
1685577000000|2023-05-31 23:50:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1685577300000|2023-05-31 23:55:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1685577600000|2023-06-01 00:00:00|4.26|2.66|4.31|2.71|4.31|2.71|4.22|2.62|0
1685577900000|2023-06-01 00:05:00|4.32|2.72|4.3|2.7|4.32|2.72|4.28|2.68|0
1685578200000|2023-06-01 00:10:00|4.29|2.69|4.28|2.68|4.31|2.71|4.26|2.66|0
1685578500000|2023-06-01 00:15:00|4.29|2.69|4.27|2.67|4.29|2.69|4.25|2.65|0
1685578800000|2023-06-01 00:20:00|4.28|2.68|4.19|2.59|4.29|2.69|4.16|2.56|0
1685579100000|2023-06-01 00:25:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1685579400000|2023-06-01 00:30:00|4.16|2.56|4.17|2.57|4.18|2.58|4.15|2.55|0
1685579700000|2023-06-01 00:35:00|4.16|2.56|4.08|2.48|4.17|2.57|4.08|2.48|0
1685580000000|2023-06-01 00:40:00|4.09|2.49|4|2.4|4.09|2.49|3.99|2.39|0
1685580300000|2023-06-01 00:45:00|3.99|2.39|3.93|2.33|3.99|2.39|3.91|2.31|0
1685580600000|2023-06-01 00:50:00|3.92|2.32|3.97|2.37|4.01|2.41|3.92|2.32|0
1685580900000|2023-06-01 00:55:00|3.95|2.35|3.97|2.37|3.98|2.38|3.95|2.35|0
1685581200000|2023-06-01 01:00:00|3.98|2.38|4.02|2.42|4.03|2.43|3.98|2.38|0
1685581500000|2023-06-01 01:05:00|4.03|2.43|4|2.4|4.03|2.43|3.96|2.36|0
1685581800000|2023-06-01 01:10:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1685582100000|2023-06-01 01:15:00|4.01|2.41|4.04|2.44|4.04|2.44|3.98|2.38|0
1685582400000|2023-06-01 01:20:00|4.05|2.45|4.1|2.5|4.1|2.5|4.04|2.44|0
1685582700000|2023-06-01 01:25:00|4.11|2.51|4.21|2.61|4.36|2.76|4.1|2.5|0
1685583000000|2023-06-01 01:30:00|4.22|2.62|4.17|2.57|4.24|2.64|4.14|2.54|0
1685583300000|2023-06-01 01:35:00|4.16|2.56|3.98|2.38|4.2|2.6|3.97|2.37|0
1685583600000|2023-06-01 01:40:00|3.97|2.37|3.85|2.25|4.01|2.41|3.82|2.22|0
1685583900000|2023-06-01 01:45:00|3.71|2.11|3.78|2.18|3.82|2.22|3.71|2.11|0
1685584200000|2023-06-01 01:50:00|3.79|2.19|3.8|2.2|3.83|2.23|3.66|2.06|0
1685584500000|2023-06-01 01:55:00|3.79|2.19|3.87|2.27|3.88|2.28|3.79|2.19|0
1685584800000|2023-06-01 02:00:00|3.86|2.26|3.91|2.31|3.92|2.32|3.85|2.25|0
1685585100000|2023-06-01 02:05:00|3.9|2.3|3.88|2.28|3.91|2.31|3.86|2.26|0
1685585400000|2023-06-01 02:10:00|3.89|2.29|3.84|2.24|3.9|2.3|3.81|2.21|0
1685585700000|2023-06-01 02:15:00|3.83|2.23|3.75|2.15|3.87|2.27|3.75|2.15|0
1685586000000|2023-06-01 02:20:00|3.74|2.14|3.83|2.23|3.84|2.24|3.72|2.12|0
1685586300000|2023-06-01 02:25:00|3.82|2.22|3.8|2.2|3.82|2.22|3.78|2.18|0
1685586600000|2023-06-01 02:30:00|3.82|2.22|3.88|2.28|3.89|2.29|3.82|2.22|0
1685586900000|2023-06-01 02:35:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1685587200000|2023-06-01 02:40:00|3.9|2.3|3.91|2.31|3.91|2.31|3.87|2.27|0
1685587500000|2023-06-01 02:45:00|3.94|2.34|3.89|2.29|3.94|2.34|3.89|2.29|0
1685587800000|2023-06-01 02:50:00|3.88|2.28|3.86|2.26|3.89|2.29|3.83|2.23|0
1685588100000|2023-06-01 02:55:00|3.85|2.25|3.9|2.3|3.9|2.3|3.85|2.25|0
1685588400000|2023-06-01 03:00:00|3.89|2.29|3.92|2.32|3.93|2.33|3.88|2.28|0
1685588700000|2023-06-01 03:05:00|3.91|2.31|3.95|2.35|3.99|2.39|3.9|2.3|0
1685589000000|2023-06-01 03:10:00|3.94|2.34|3.93|2.33|3.95|2.35|3.92|2.32|0
1685589300000|2023-06-01 03:15:00|3.94|2.34|3.97|2.37|3.97|2.37|3.91|2.31|0
1685589600000|2023-06-01 03:20:00|3.96|2.36|3.95|2.35|3.98|2.38|3.94|2.34|0
1685589900000|2023-06-01 03:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.93|2.33|0
1685590200000|2023-06-01 03:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.95|2.35|0
1685590500000|2023-06-01 03:35:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1685590800000|2023-06-01 03:40:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1685591100000|2023-06-01 03:45:00|3.97|2.37|3.9|2.3|3.97|2.37|3.9|2.3|0
1685591400000|2023-06-01 03:50:00|3.91|2.31|3.93|2.33|3.93|2.33|3.9|2.3|0
1685591700000|2023-06-01 03:55:00|3.92|2.32|3.96|2.36|3.99|2.39|3.92|2.32|0
1685592000000|2023-06-01 04:00:00|3.97|2.37|3.95|2.35|3.97|2.37|3.95|2.35|0
1685592300000|2023-06-01 04:05:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1685592600000|2023-06-01 04:10:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1685592900000|2023-06-01 04:15:00|3.99|2.39|4.05|2.45|4.06|2.46|3.97|2.37|0
1685593200000|2023-06-01 04:20:00|4.04|2.44|4.03|2.43|4.05|2.45|4|2.4|0
1685593500000|2023-06-01 04:25:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1685593800000|2023-06-01 04:30:00|4.03|2.43|4.01|2.41|4.04|2.44|4|2.4|0
1685594100000|2023-06-01 04:35:00|4|2.4|4.02|2.42|4.03|2.43|3.99|2.39|0
1685594400000|2023-06-01 04:40:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685594700000|2023-06-01 04:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1685595000000|2023-06-01 04:50:00|3.97|2.37|3.97|2.37|3.99|2.39|3.97|2.37|0
1685595300000|2023-06-01 04:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.96|2.36|0
1685595600000|2023-06-01 05:00:00|3.98|2.38|4|2.4|4.03|2.43|3.97|2.37|0
1685595900000|2023-06-01 05:05:00|3.99|2.39|4.04|2.44|4.04|2.44|3.99|2.39|0
1685596200000|2023-06-01 05:10:00|4.05|2.45|4.02|2.42|4.05|2.45|4.01|2.41|0
1685596500000|2023-06-01 05:15:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685596800000|2023-06-01 05:20:00|4|2.4|4.02|2.42|4.05|2.45|3.99|2.39|0
1685597100000|2023-06-01 05:25:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1685597400000|2023-06-01 05:30:00|4.04|2.44|4.02|2.42|4.05|2.45|4.01|2.41|0
1685597700000|2023-06-01 05:35:00|4.01|2.41|4.05|2.45|4.05|2.45|4|2.4|0
1685598000000|2023-06-01 05:40:00|4.04|2.44|4.01|2.41|4.05|2.45|4.01|2.41|0
1685598300000|2023-06-01 05:45:00|4.02|2.42|4.03|2.43|4.05|2.45|4.01|2.41|0
1685598600000|2023-06-01 05:50:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1685598900000|2023-06-01 05:55:00|4.05|2.45|4|2.4|4.05|2.45|3.99|2.39|0
1685599200000|2023-06-01 06:00:00|3.99|2.39|4|2.4|4|2.4|3.93|2.33|0
1685599500000|2023-06-01 06:05:00|3.79|2.59|3.84|2.64|3.85|2.65|3.77|2.57|0
1685599800000|2023-06-01 06:10:00|3.85|2.65|3.89|2.69|3.89|2.69|3.84|2.64|0
1685600100000|2023-06-01 06:15:00|3.88|2.68|3.84|2.64|3.88|2.68|3.83|2.63|0
1685600400000|2023-06-01 06:20:00|3.83|2.63|3.85|2.65|3.85|2.65|3.81|2.61|0
1685600700000|2023-06-01 06:25:00|3.84|2.64|3.86|2.66|3.87|2.67|3.83|2.63|0
1685601000000|2023-06-01 06:30:00|3.87|2.67|3.87|2.67|3.89|2.69|3.86|2.66|0
1685601300000|2023-06-01 06:35:00|3.86|2.66|3.68|2.48|3.88|2.68|3.68|2.48|0
1685601600000|2023-06-01 06:40:00|3.69|2.49|3.68|2.48|3.69|2.49|3.64|2.44|0
1685601900000|2023-06-01 06:45:00|3.67|2.47|3.65|2.45|3.69|2.49|3.65|2.45|0
1685602200000|2023-06-01 06:50:00|3.66|2.46|3.67|2.47|3.68|2.48|3.65|2.45|0
1685602500000|2023-06-01 06:55:00|3.66|2.46|3.68|2.48|3.71|2.51|3.66|2.46|0
1685602800000|2023-06-01 07:00:00|3.67|2.47|3.67|2.47|3.69|2.49|3.59|2.39|0
1685603100000|2023-06-01 07:05:00|3.68|2.48|3.72|2.52|3.76|2.56|3.67|2.47|0
1685603400000|2023-06-01 07:10:00|3.71|2.51|3.78|2.58|3.8|2.6|3.69|2.49|0
1685603700000|2023-06-01 07:15:00|3.79|2.59|3.72|2.52|3.8|2.6|3.71|2.51|0
1685604000000|2023-06-01 07:20:00|3.74|2.54|3.72|2.52|3.76|2.56|3.7|2.5|0
1685604300000|2023-06-01 07:25:00|3.71|2.51|3.77|2.57|3.8|2.6|3.71|2.51|0
1685604600000|2023-06-01 07:30:00|3.8|2.6|3.51|2.31|3.81|2.61|3.37|2.17|0
1685604900000|2023-06-01 07:35:00|3.5|2.3|3.5|2.3|3.55|2.35|3.48|2.28|0
1685605200000|2023-06-01 07:40:00|3.49|2.29|3.47|2.27|3.55|2.35|3.47|2.27|0
1685605500000|2023-06-01 07:45:00|3.46|2.26|3.42|2.22|3.5|2.3|3.42|2.22|0
1685605800000|2023-06-01 07:50:00|3.43|2.23|3.44|2.24|3.46|2.26|3.41|2.21|0
1685606100000|2023-06-01 07:55:00|3.43|2.23|3.43|2.23|3.44|2.24|3.41|2.21|0
1685606400000|2023-06-01 08:00:00|3.44|2.24|3.36|2.16|3.45|2.25|3.35|2.15|0
1685606700000|2023-06-01 08:05:00|3.37|2.17|3.38|2.18|3.38|2.18|3.31|2.11|0
1685607000000|2023-06-01 08:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.35|2.15|0
1685607300000|2023-06-01 08:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.33|2.13|0
1685607600000|2023-06-01 08:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.31|2.11|0
1685607900000|2023-06-01 08:25:00|3.37|2.17|3.41|2.21|3.43|2.23|3.37|2.17|0
1685608200000|2023-06-01 08:30:00|3.42|2.22|3.46|2.26|3.48|2.28|3.41|2.21|0
1685608500000|2023-06-01 08:35:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1685608800000|2023-06-01 08:40:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1685609100000|2023-06-01 08:45:00|3.49|2.29|3.54|2.34|3.55|2.35|3.49|2.29|0
1685609400000|2023-06-01 08:50:00|3.55|2.35|3.56|2.36|3.58|2.38|3.55|2.35|0
1685609700000|2023-06-01 08:55:00|3.57|2.37|3.55|2.35|3.58|2.38|3.55|2.35|0
1685610000000|2023-06-01 09:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.51|2.31|0
1685610300000|2023-06-01 09:05:00|3.52|2.32|3.54|2.34|3.55|2.35|3.49|2.29|0
1685610600000|2023-06-01 09:10:00|3.53|2.33|3.51|2.31|3.54|2.34|3.51|2.31|0
1685610900000|2023-06-01 09:15:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1685611200000|2023-06-01 09:20:00|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1685611500000|2023-06-01 09:25:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1685611800000|2023-06-01 09:30:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612100000|2023-06-01 09:35:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612400000|2023-06-01 09:40:00|3.47|2.27|3.51|2.31|3.51|2.31|3.45|2.25|0
1685612700000|2023-06-01 09:45:00|3.52|2.32|3.49|2.29|3.54|2.34|3.49|2.29|0
1685613000000|2023-06-01 09:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.47|2.27|0
1685613300000|2023-06-01 09:55:00|3.51|2.31|3.53|2.33|3.53|2.33|3.49|2.29|0
1685613600000|2023-06-01 10:00:00|3.54|2.34|3.5|2.3|3.54|2.34|3.5|2.3|0
1685613900000|2023-06-01 10:05:00|3.51|2.31|3.54|2.34|3.54|2.34|3.48|2.28|0
1685614200000|2023-06-01 10:10:00|3.55|2.35|3.54|2.34|3.56|2.36|3.52|2.32|0
1685614500000|2023-06-01 10:15:00|3.53|2.33|3.52|2.32|3.53|2.33|3.5|2.3|0
1685614800000|2023-06-01 10:20:00|3.53|2.33|3.56|2.36|3.57|2.37|3.52|2.32|0
1685615100000|2023-06-01 10:25:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1685615400000|2023-06-01 10:30:00|3.6|2.4|3.6|2.4|3.65|2.45|3.59|2.39|0
1685615700000|2023-06-01 10:35:00|3.61|2.41|3.61|2.41|3.63|2.43|3.58|2.38|0
1685616000000|2023-06-01 10:40:00|3.6|2.4|3.59|2.39|3.62|2.42|3.59|2.39|0
1685616300000|2023-06-01 10:45:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1685616600000|2023-06-01 10:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1685616900000|2023-06-01 10:55:00|3.6|2.4|3.49|2.29|3.6|2.4|3.49|2.29|0
1685617200000|2023-06-01 11:00:00|3.5|2.3|3.53|2.33|3.55|2.35|3.5|2.3|0
1685617500000|2023-06-01 11:05:00|3.54|2.34|3.56|2.36|3.57|2.37|3.54|2.34|0
1685617800000|2023-06-01 11:10:00|3.57|2.37|3.62|2.42|3.62|2.42|3.55|2.35|0
1685618100000|2023-06-01 11:15:00|3.61|2.41|3.58|2.38|3.62|2.42|3.57|2.37|0
1685618400000|2023-06-01 11:20:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1685618700000|2023-06-01 11:25:00|3.54|2.34|3.49|2.29|3.57|2.37|3.48|2.28|0
1685619000000|2023-06-01 11:30:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1685619300000|2023-06-01 11:35:00|3.5|2.3|3.46|2.26|3.5|2.3|3.45|2.25|0
1685619600000|2023-06-01 11:40:00|3.47|2.27|3.53|2.33|3.53|2.33|3.45|2.25|0
1685619900000|2023-06-01 11:45:00|3.51|2.31|3.45|2.25|3.51|2.31|3.44|2.24|0
1685620200000|2023-06-01 11:50:00|3.44|2.24|3.43|2.23|3.47|2.27|3.43|2.23|0
1685620500000|2023-06-01 11:55:00|3.44|2.24|3.45|2.25|3.45|2.25|3.42|2.22|0
1685620800000|2023-06-01 12:00:00|3.46|2.26|3.47|2.27|3.51|2.31|3.46|2.26|0
1685621100000|2023-06-01 12:05:00|3.46|2.26|3.35|2.15|3.46|2.26|3.35|2.15|0
1685621400000|2023-06-01 12:10:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1685621700000|2023-06-01 12:15:00|3.39|2.19|3.31|2.11|3.39|2.19|3.24|2.04|0
1685622000000|2023-06-01 12:20:00|3.28|2.08|3.34|2.14|3.34|2.14|3.25|2.05|0
1685622300000|2023-06-01 12:25:00|3.33|2.13|3.31|2.11|3.37|2.17|3.29|2.09|0
1685622600000|2023-06-01 12:30:00|3.3|2.1|3.38|2.18|3.49|2.29|3.3|2.1|0
1685622900000|2023-06-01 12:35:00|3.4|2.2|3.3|2.1|3.4|2.2|3.28|2.08|0
1685623200000|2023-06-01 12:40:00|3.29|2.09|3.28|2.08|3.29|2.09|3.2|2|0
1685623500000|2023-06-01 12:45:00|3.27|2.07|3.23|2.03|3.3|2.1|3.19|1.99|0
1685623800000|2023-06-01 12:50:00|3.22|2.02|3.24|2.04|3.27|2.07|3.21|2.01|0
1685624100000|2023-06-01 12:55:00|3.23|2.03|3.26|2.06|3.29|2.09|3.22|2.02|0
1685624400000|2023-06-01 13:00:00|3.25|2.05|3.21|2.01|3.26|2.06|3.19|1.99|0
1685624700000|2023-06-01 13:05:00|3.22|2.02|3.3|2.1|3.32|2.12|3.2|2|0
1685625000000|2023-06-01 13:10:00|3.29|2.09|3.3|2.1|3.33|2.13|3.28|2.08|0
1685625300000|2023-06-01 13:15:00|3.29|2.09|3.29|2.09|3.3|2.1|3.26|2.06|0
1685625600000|2023-06-01 13:20:00|3.28|2.08|3.33|2.13|3.35|2.15|3.28|2.08|0
1685625900000|2023-06-01 13:25:00|3.34|2.14|3.27|2.07|3.34|2.14|3.27|2.07|0
1685626200000|2023-06-01 13:30:00|3.32|2.12|3.04|1.84|3.32|2.12|3.02|1.82|0
1685626500000|2023-06-01 13:35:00|3.06|1.86|3.19|1.99|3.2|2|2.98|1.78|0
1685626800000|2023-06-01 13:40:00|3.2|2|3.1|1.9|3.2|2|3.05|1.85|0
1685627100000|2023-06-01 13:45:00|3.08|1.88|3.06|1.86|3.1|1.9|3|1.8|0
1685627400000|2023-06-01 13:50:00|3.07|1.87|3.04|1.84|3.09|1.89|2.97|1.77|0
1685627700000|2023-06-01 13:55:00|3.03|1.83|3.07|1.87|3.12|1.92|2.99|1.79|0
1685628000000|2023-06-01 14:00:00|3.13|1.93|3.25|2.05|3.29|2.09|3.08|1.88|0
1685628300000|2023-06-01 14:05:00|3.26|2.06|3.31|2.11|3.37|2.17|3.26|2.06|0
1685628600000|2023-06-01 14:10:00|3.32|2.12|3.44|2.24|3.44|2.24|3.3|2.1|0
1685628900000|2023-06-01 14:15:00|3.45|2.25|3.29|2.09|3.5|2.3|3.26|2.06|0
1685629200000|2023-06-01 14:20:00|3.28|2.08|3.18|1.98|3.29|2.09|3.16|1.96|0
1685629500000|2023-06-01 14:25:00|3.17|1.97|3.29|2.09|3.31|2.11|3.13|1.93|0
1685629800000|2023-06-01 14:30:00|3.3|2.1|3.3|2.1|3.32|2.12|3.25|2.05|0
1685630100000|2023-06-01 14:35:00|3.31|2.11|3.4|2.2|3.42|2.22|3.29|2.09|0
1685630400000|2023-06-01 14:40:00|3.41|2.21|3.64|2.44|3.66|2.46|3.39|2.19|0
1685630700000|2023-06-01 14:45:00|3.65|2.45|3.66|2.46|3.8|2.6|3.6|2.4|0
1685631000000|2023-06-01 14:50:00|3.68|2.48|3.73|2.53|3.75|2.55|3.66|2.46|0
1685631300000|2023-06-01 14:55:00|3.72|2.52|3.02|1.82|3.76|2.56|3|1.8|0
1685631600000|2023-06-01 15:00:00|3.03|1.83|3.04|1.84|3.07|1.87|2.97|1.77|0
1685631900000|2023-06-01 15:05:00|3.03|1.83|3.02|1.82|3.08|1.88|3|1.8|0
1685632200000|2023-06-01 15:10:00|3.01|1.81|3.14|1.94|3.16|1.96|3|1.8|0
1685632500000|2023-06-01 15:15:00|3.16|1.96|3.18|1.98|3.28|2.08|3.16|1.96|0
1685632800000|2023-06-01 15:20:00|3.19|1.99|3.23|2.03|3.23|2.03|3.12|1.92|0
1685633100000|2023-06-01 15:25:00|3.24|2.04|3.25|2.05|3.28|2.08|3.2|2|0
1685633400000|2023-06-01 15:30:00|3.26|2.06|3|1.8|3.28|2.08|2.92|1.72|0
1685633700000|2023-06-01 15:35:00|3.01|1.81|2.96|1.76|3.04|1.84|2.96|1.76|0
1685634000000|2023-06-01 15:40:00|2.97|1.77|3.05|1.85|3.09|1.89|2.96|1.76|0
1685634300000|2023-06-01 15:45:00|3.04|1.84|3.11|1.91|3.12|1.92|3.04|1.84|0
1685634600000|2023-06-01 15:50:00|3.12|1.92|3.13|1.93|3.18|1.98|3.09|1.89|0
1685634900000|2023-06-01 15:55:00|3.14|1.94|3.19|1.99|3.2|2|3.11|1.91|0
1685635200000|2023-06-01 16:00:00|3.2|2|3.24|2.04|3.31|2.11|3.19|1.99|0
1685635500000|2023-06-01 16:05:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1685635800000|2023-06-01 16:10:00|3.26|2.06|3.26|2.06|3.28|2.08|3.22|2.02|0
1685636100000|2023-06-01 16:15:00|3.27|2.07|3.31|2.11|3.33|2.13|3.21|2.01|0
1685636400000|2023-06-01 16:20:00|3.32|2.12|3.36|2.16|3.42|2.22|3.3|2.1|0
1685636700000|2023-06-01 16:25:00|3.37|2.17|3.37|2.17|3.39|2.19|3.34|2.14|0
1685637000000|2023-06-01 16:30:00|3.39|2.19|3.35|2.15|3.41|2.21|3.33|2.13|0
1685637300000|2023-06-01 16:35:00|3.33|2.13|3.99|2.79|4.08|2.88|3.33|2.13|0
1685637600000|2023-06-01 16:40:00|4|2.8|3.94|2.74|4|2.8|3.94|2.74|0
1685637900000|2023-06-01 16:45:00|3.95|2.75|3.98|2.78|3.98|2.78|3.86|2.66|0
1685638200000|2023-06-01 16:50:00|3.97|2.77|3.99|2.79|4|2.8|3.94|2.74|0
1685638500000|2023-06-01 16:55:00|4|2.8|4|2.8|4.03|2.83|3.96|2.76|0
1685638800000|2023-06-01 17:00:00|4.01|2.81|3.97|2.77|4.04|2.84|3.94|2.74|0
1685639100000|2023-06-01 17:05:00|3.95|2.75|3.93|2.73|4.04|2.84|3.93|2.73|0
1685639400000|2023-06-01 17:10:00|3.91|2.71|3.93|2.73|3.97|2.77|3.86|2.66|0
1685639700000|2023-06-01 17:15:00|3.94|2.74|3.89|2.69|3.94|2.74|3.88|2.68|0
1685640000000|2023-06-01 17:20:00|3.9|2.7|3.84|2.64|3.99|2.79|3.81|2.61|0
1685640300000|2023-06-01 17:25:00|3.86|2.66|3.85|2.65|3.87|2.67|3.78|2.58|0
1685640600000|2023-06-01 17:30:00|3.86|2.66|3.84|2.64|3.86|2.66|3.79|2.59|0
1685640900000|2023-06-01 17:35:00|3.85|2.65|3.84|2.64|3.88|2.68|3.82|2.62|0
1685641200000|2023-06-01 17:40:00|3.83|2.63|3.88|2.68|3.88|2.68|3.8|2.6|0
1685641500000|2023-06-01 17:45:00|3.89|2.69|3.97|2.77|3.97|2.77|3.88|2.68|0
1685641800000|2023-06-01 17:50:00|3.98|2.78|4.01|2.81|4.02|2.82|3.94|2.74|0
1685642100000|2023-06-01 17:55:00|4.02|2.82|4.05|2.85|4.05|2.85|3.95|2.75|0
1685642400000|2023-06-01 18:00:00|4.06|2.86|4.01|2.81|4.06|2.86|3.93|2.73|0
1685642700000|2023-06-01 18:05:00|4|2.8|4.09|2.89|4.1|2.9|4|2.8|0
1685643000000|2023-06-01 18:10:00|4.08|2.88|4.03|2.83|4.08|2.88|4.01|2.81|0
1685643300000|2023-06-01 18:15:00|4.04|2.84|3.99|2.79|4.09|2.89|3.96|2.76|0
1685643600000|2023-06-01 18:20:00|4|2.8|4.05|2.85|4.07|2.87|4|2.8|0
1685643900000|2023-06-01 18:25:00|4.04|2.84|4.04|2.84|4.08|2.88|4.01|2.81|0
1685644200000|2023-06-01 18:30:00|4.05|2.85|3.99|2.79|4.06|2.86|3.99|2.79|0
1685644500000|2023-06-01 18:35:00|4|2.8|3.98|2.78|4.06|2.86|3.96|2.76|0
1685644800000|2023-06-01 18:40:00|3.99|2.79|4.02|2.82|4.04|2.84|3.98|2.78|0
1685645100000|2023-06-01 18:45:00|4.01|2.81|4.06|2.86|4.07|2.87|3.99|2.79|0
1685645400000|2023-06-01 18:50:00|4.07|2.87|4.14|2.94|4.17|2.97|4.05|2.85|0
1685645700000|2023-06-01 18:55:00|4.15|2.95|4.18|2.98|4.2|3|4.11|2.91|0
1685646000000|2023-06-01 19:00:00|4.19|2.99|4.32|3.12|4.32|3.12|4.16|2.96|0
1685646300000|2023-06-01 19:05:00|4.33|3.13|4.28|3.08|4.35|3.15|4.28|3.08|0
1685646600000|2023-06-01 19:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.26|3.06|0
1685646900000|2023-06-01 19:15:00|4.33|3.13|4.25|3.05|4.35|3.15|4.05|2.85|0
1685647200000|2023-06-01 19:20:00|4.65|3.45|4.72|3.52|5.77|4.57|4.63|3.43|0
1685647500000|2023-06-01 19:25:00|4.71|3.51|4.57|3.37|4.74|3.54|4.54|3.34|0
1685647800000|2023-06-01 19:30:00|4.56|3.36|4.38|3.18|4.59|3.39|4.33|3.13|0
1685648100000|2023-06-01 19:35:00|4.35|3.15|4.23|3.03|4.37|3.17|4.19|2.99|0
1685648400000|2023-06-01 19:40:00|4.22|3.02|4.33|3.13|4.35|3.15|4.18|2.98|0
1685648700000|2023-06-01 19:45:00|4.32|3.12|4.53|3.33|4.53|3.33|4.31|3.11|0
1685649000000|2023-06-01 19:50:00|4.47|3.27|4.41|3.21|4.47|3.27|4.3|3.1|0
1685649300000|2023-06-01 19:55:00|4.44|3.24|4.55|3.35|4.55|3.35|4.39|3.19|0
1685649600000|2023-06-01 20:00:00|4.56|3.36|4.62|3.42|4.62|3.42|4.49|3.29|0
1685649900000|2023-06-01 20:05:00|4.63|3.43|4.66|3.46|4.67|3.47|4.61|3.41|0
1685650200000|2023-06-01 20:10:00|4.67|3.47|4.68|3.48|4.72|3.52|4.66|3.46|0
1685650500000|2023-06-01 20:15:00|4.87|3.27|4.82|3.22|4.88|3.28|4.78|3.18|0
1685650800000|2023-06-01 20:20:00|4.84|3.24|4.85|3.25|4.88|3.28|4.82|3.22|0
1685651100000|2023-06-01 20:25:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1685651400000|2023-06-01 20:30:00|4.83|3.23|4.86|3.26|4.87|3.27|4.83|3.23|0
1685651700000|2023-06-01 20:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1685652000000|2023-06-01 20:40:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1685652300000|2023-06-01 20:45:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1685652600000|2023-06-01 20:50:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685652900000|2023-06-01 20:55:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1685653200000|2023-06-01 21:00:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685653500000|2023-06-01 21:05:00|4.87|3.27|4.91|3.31|4.91|3.31|4.87|3.27|0
1685653800000|2023-06-01 21:10:00|4.92|3.32|4.97|3.37|4.98|3.38|4.91|3.31|0
1685654100000|2023-06-01 21:15:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1685654400000|2023-06-01 21:20:00|4.96|3.36|4.96|3.36|4.99|3.39|4.94|3.34|0
1685654700000|2023-06-01 21:25:00|4.97|3.37|4.95|3.35|4.99|3.39|4.94|3.34|0
1685655000000|2023-06-01 21:30:00|4.94|3.34|4.93|3.33|4.96|3.36|4.92|3.32|0
1685655300000|2023-06-01 21:35:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1685655600000|2023-06-01 21:40:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1685655900000|2023-06-01 21:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1685656200000|2023-06-01 21:50:00|4.93|3.33|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656500000|2023-06-01 21:55:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656800000|2023-06-01 22:00:00|4.88|3.28|4.9|3.3|4.91|3.31|4.85|3.25|0
1685657100000|2023-06-01 22:05:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1685657400000|2023-06-01 22:10:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1685657700000|2023-06-01 22:15:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658000000|2023-06-01 22:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658300000|2023-06-01 22:25:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1685658600000|2023-06-01 22:30:00|4.85|3.25|4.86|3.26|4.86|3.26|4.84|3.24|0
1685658900000|2023-06-01 22:35:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1685659200000|2023-06-01 22:40:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1685659500000|2023-06-01 22:45:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1685659800000|2023-06-01 22:50:00|4.85|3.25|4.88|3.28|4.88|3.28|4.85|3.25|0
1685660100000|2023-06-01 22:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1685660400000|2023-06-01 23:00:00|4.89|3.29|4.86|3.26|4.89|3.29|4.86|3.26|0
1685660700000|2023-06-01 23:05:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1685661000000|2023-06-01 23:10:00|4.87|3.27|4.86|3.26|4.87|3.27|4.83|3.23|0
1685661300000|2023-06-01 23:15:00|4.87|3.27|4.87|3.27|4.88|3.28|4.85|3.25|0
1685661600000|2023-06-01 23:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685661900000|2023-06-01 23:25:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1685662200000|2023-06-01 23:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1685662500000|2023-06-01 23:35:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1685662800000|2023-06-01 23:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1685663100000|2023-06-01 23:45:00|4.84|3.24|4.81|3.21|4.84|3.24|4.8|3.2|0
1685663400000|2023-06-01 23:50:00|4.8|3.2|4.8|3.2|4.82|3.22|4.78|3.18|0
1685663700000|2023-06-01 23:55:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1685319600000|2023-05-29 00:20:00|6.44|4.84|6.36|4.76|6.45|4.85|6.36|4.76|0
1685319900000|2023-05-29 00:25:00|6.35|4.75|6.26|4.66|6.36|4.76|6.25|4.65|0
1685320200000|2023-05-29 00:30:00|6.25|4.65|6.16|4.56|6.25|4.65|6.16|4.56|0
1685320500000|2023-05-29 00:35:00|6.15|4.55|6.16|4.56|6.2|4.6|6.13|4.53|0
1685320800000|2023-05-29 00:40:00|6.17|4.57|6.2|4.6|6.22|4.62|6.16|4.56|0
1685321100000|2023-05-29 00:45:00|6.19|4.59|6.17|4.57|6.2|4.6|6.16|4.56|0
1685321400000|2023-05-29 00:50:00|6.18|4.58|6.15|4.55|6.2|4.6|6.15|4.55|0
1685321700000|2023-05-29 00:55:00|6.14|4.54|6.16|4.56|6.18|4.58|6.12|4.52|0
1685322000000|2023-05-29 01:00:00|6.17|4.57|6.15|4.55|6.18|4.58|6.11|4.51|0
1685322300000|2023-05-29 01:05:00|6.16|4.56|6.1|4.5|6.16|4.56|6.09|4.49|0
1685322600000|2023-05-29 01:10:00|6.11|4.51|6.18|4.58|6.18|4.58|6.11|4.51|0
1685322900000|2023-05-29 01:15:00|6.2|4.6|6.21|4.61|6.22|4.62|6.13|4.53|0
1685323200000|2023-05-29 01:20:00|6.19|4.59|6.17|4.57|6.22|4.62|6.17|4.57|0
1685323500000|2023-05-29 01:25:00|6.16|4.56|6.13|4.53|6.16|4.56|6.11|4.51|0
1685323800000|2023-05-29 01:30:00|6.12|4.52|6.02|4.42|6.13|4.53|6.01|4.41|0
1685324100000|2023-05-29 01:35:00|6.04|4.44|6.05|4.45|6.1|4.5|6.04|4.44|0
1685324400000|2023-05-29 01:40:00|6.04|4.44|6.01|4.41|6.05|4.45|6|4.4|0
1685324700000|2023-05-29 01:45:00|6.02|4.42|6.06|4.46|6.06|4.46|6.01|4.41|0
1685325000000|2023-05-29 01:50:00|6.05|4.45|6.06|4.46|6.12|4.52|6.03|4.43|0
1685325300000|2023-05-29 01:55:00|6.05|4.45|6.12|4.52|6.12|4.52|6.05|4.45|0
1685325600000|2023-05-29 02:00:00|6.11|4.51|6.19|4.59|6.22|4.62|6.11|4.51|0
1685325900000|2023-05-29 02:05:00|6.2|4.6|6.18|4.58|6.2|4.6|6.17|4.57|0
1685326200000|2023-05-29 02:10:00|6.17|4.57|6.15|4.55|6.17|4.57|6.13|4.53|0
1685326500000|2023-05-29 02:15:00|6.14|4.54|6.14|4.54|6.15|4.55|6.12|4.52|0
1685326800000|2023-05-29 02:20:00|6.15|4.55|6.15|4.55|6.16|4.56|6.13|4.53|0
1685327100000|2023-05-29 02:25:00|6.14|4.54|6.09|4.49|6.14|4.54|6.08|4.48|0
1685327400000|2023-05-29 02:30:00|6.1|4.5|6.08|4.48|6.1|4.5|6.06|4.46|0
1685327700000|2023-05-29 02:35:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1685328000000|2023-05-29 02:40:00|6.1|4.5|6.05|4.45|6.1|4.5|6.04|4.44|0
1685328300000|2023-05-29 02:45:00|6.07|4.47|6.09|4.49|6.09|4.49|6.04|4.44|0
1685328600000|2023-05-29 02:50:00|6.1|4.5|6.12|4.52|6.14|4.54|6.09|4.49|0
1685328900000|2023-05-29 02:55:00|6.13|4.53|6.11|4.51|6.14|4.54|6.1|4.5|0
1685329200000|2023-05-29 03:00:00|6.13|4.53|6.14|4.54|6.14|4.54|6.1|4.5|0
1685329500000|2023-05-29 03:05:00|6.12|4.52|6.15|4.55|6.15|4.55|6.11|4.51|0
1685329800000|2023-05-29 03:10:00|6.14|4.54|6.16|4.56|6.17|4.57|6.14|4.54|0
1685330100000|2023-05-29 03:15:00|6.17|4.57|6.17|4.57|6.18|4.58|6.16|4.56|0
1685330400000|2023-05-29 03:20:00|6.16|4.56|6.16|4.56|6.17|4.57|6.15|4.55|0
1685330700000|2023-05-29 03:25:00|6.17|4.57|6.18|4.58|6.2|4.6|6.16|4.56|0
1685331000000|2023-05-29 03:30:00|6.17|4.57|6.11|4.51|6.17|4.57|6.1|4.5|0
1685331300000|2023-05-29 03:35:00|6.1|4.5|6.06|4.46|6.11|4.51|6.06|4.46|0
1685331600000|2023-05-29 03:40:00|6.05|4.45|6.06|4.46|6.06|4.46|6.04|4.44|0
1685331900000|2023-05-29 03:45:00|6.07|4.47|6.02|4.42|6.07|4.47|6.02|4.42|0
1685332200000|2023-05-29 03:50:00|6.01|4.41|5.99|4.39|6.06|4.46|5.98|4.38|0
1685332500000|2023-05-29 03:55:00|5.98|4.38|5.98|4.38|5.99|4.39|5.96|4.36|0
1685332800000|2023-05-29 04:00:00|5.99|4.39|6|4.4|6.01|4.41|5.95|4.35|0
1685333100000|2023-05-29 04:05:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1685333400000|2023-05-29 04:10:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1685333700000|2023-05-29 04:15:00|6.01|4.41|6|4.4|6.01|4.41|6|4.4|0
1685334000000|2023-05-29 04:20:00|5.99|4.39|5.99|4.39|6|4.4|5.97|4.37|0
1685334300000|2023-05-29 04:25:00|6|4.4|5.99|4.39|6.01|4.41|5.97|4.37|0
1685334600000|2023-05-29 04:30:00|6|4.4|6.04|4.44|6.04|4.44|5.99|4.39|0
1685334900000|2023-05-29 04:35:00|6.03|4.43|6.06|4.46|6.06|4.46|6.03|4.43|0
1685335200000|2023-05-29 04:40:00|6.05|4.45|6.04|4.44|6.05|4.45|6.03|4.43|0
1685335500000|2023-05-29 04:45:00|6.06|4.46|6.06|4.46|6.07|4.47|6.04|4.44|0
1685335800000|2023-05-29 04:50:00|6.05|4.45|6.08|4.48|6.08|4.48|6.04|4.44|0
1685336100000|2023-05-29 04:55:00|6.07|4.47|6.09|4.49|6.1|4.5|6.07|4.47|0
1685336400000|2023-05-29 05:00:00|6.1|4.5|6.02|4.42|6.1|4.5|6.02|4.42|0
1685336700000|2023-05-29 05:05:00|6.01|4.41|6.03|4.43|6.03|4.43|5.99|4.39|0
1685337000000|2023-05-29 05:10:00|6.04|4.44|6.09|4.49|6.1|4.5|6.04|4.44|0
1685337300000|2023-05-29 05:15:00|6.08|4.48|6.03|4.43|6.09|4.49|6.03|4.43|0
1685337600000|2023-05-29 05:20:00|6.02|4.42|6.08|4.48|6.08|4.48|6.02|4.42|0
1685337900000|2023-05-29 05:25:00|6.09|4.49|6.09|4.49|6.1|4.5|6.08|4.48|0
1685338200000|2023-05-29 05:30:00|6.1|4.5|6.1|4.5|6.11|4.51|6.09|4.49|0
1685338500000|2023-05-29 05:35:00|6.09|4.49|6.1|4.5|6.16|4.56|6.09|4.49|0
1685338800000|2023-05-29 05:40:00|6.11|4.51|6.14|4.54|6.14|4.54|6.1|4.5|0
1685339100000|2023-05-29 05:45:00|6.16|4.56|6.15|4.55|6.17|4.57|6.13|4.53|0
1685339400000|2023-05-29 05:50:00|6.16|4.56|6.17|4.57|6.17|4.57|6.15|4.55|0
1685339700000|2023-05-29 05:55:00|6.18|4.58|6.19|4.59|6.19|4.59|6.17|4.57|0
1685340000000|2023-05-29 06:00:00|6.18|4.58|6.18|4.58|6.18|4.58|6.12|4.52|0
1685341200000|2023-05-29 06:20:00|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1685341500000|2023-05-29 06:25:00|6|4.8|6.03|4.83|6.04|4.84|6|4.8|0
1685341800000|2023-05-29 06:30:00|6.02|4.82|6.14|4.94|6.17|4.97|6.02|4.82|0
1685342100000|2023-05-29 06:35:00|6.13|4.93|6.18|4.98|6.22|5.02|6.13|4.93|0
1685342400000|2023-05-29 06:40:00|6.17|4.97|6.2|5|6.21|5.01|6.14|4.94|0
1685342700000|2023-05-29 06:45:00|6.19|4.99|6.18|4.98|6.2|5|6.15|4.95|0
1685343000000|2023-05-29 06:50:00|6.16|4.96|6.18|4.98|6.19|4.99|6.16|4.96|0
1685343300000|2023-05-29 06:55:00|6.16|4.96|6.23|5.03|6.25|5.05|6.16|4.96|0
1685343600000|2023-05-29 07:00:00|6.22|5.02|6.19|4.99|6.25|5.05|6.16|4.96|0
1685343900000|2023-05-29 07:05:00|6.18|4.98|6.05|4.85|6.18|4.98|6.04|4.84|0
1685344200000|2023-05-29 07:10:00|6.04|4.84|6.13|4.93|6.17|4.97|6.04|4.84|0
1685344500000|2023-05-29 07:15:00|6.12|4.92|6.17|4.97|6.19|4.99|6.1|4.9|0
1685344800000|2023-05-29 07:20:00|6.16|4.96|6.25|5.05|6.26|5.06|6.16|4.96|0
1685345100000|2023-05-29 07:25:00|6.24|5.04|6.17|4.97|6.25|5.05|6.12|4.92|0
1685345400000|2023-05-29 07:30:00|6.2|5|6.08|4.88|6.22|5.02|6.06|4.86|0
1685345700000|2023-05-29 07:35:00|6.07|4.87|6.08|4.88|6.12|4.92|6.06|4.86|0
1685346000000|2023-05-29 07:40:00|6.07|4.87|6.01|4.81|6.08|4.88|6.01|4.81|0
1685346300000|2023-05-29 07:45:00|6.02|4.82|5.43|4.23|6.08|4.88|5.38|4.18|0
1685346600000|2023-05-29 07:50:00|5.42|4.22|5.41|4.21|5.44|4.24|5.39|4.19|0
1685346900000|2023-05-29 07:55:00|5.36|4.16|5.34|4.14|5.37|4.17|5.31|4.11|0
1685347200000|2023-05-29 08:00:00|5.36|4.16|5.37|4.17|5.4|4.2|5.36|4.16|0
1685347500000|2023-05-29 08:05:00|5.34|4.14|5.38|4.18|5.4|4.2|5.34|4.14|0
1685347800000|2023-05-29 08:10:00|5.37|4.17|5.38|4.18|5.4|4.2|5.37|4.17|0
1685348100000|2023-05-29 08:15:00|5.39|4.19|5.38|4.18|5.41|4.21|5.36|4.16|0
1685348400000|2023-05-29 08:20:00|5.39|4.19|5.39|4.19|5.4|4.2|5.33|4.13|0
1685348700000|2023-05-29 08:25:00|5.4|4.2|5.65|4.45|5.66|4.46|5.4|4.2|0
1685349000000|2023-05-29 08:30:00|5.64|4.44|5.66|4.46|5.68|4.48|5.64|4.44|0
1685349300000|2023-05-29 08:35:00|5.67|4.47|5.68|4.48|5.74|4.54|5.67|4.47|0
1685349600000|2023-05-29 08:40:00|5.67|4.47|5.62|4.42|5.68|4.48|5.62|4.42|0
1685349900000|2023-05-29 08:45:00|5.61|4.41|5.6|4.4|5.63|4.43|5.59|4.39|0
1685350200000|2023-05-29 08:50:00|5.61|4.41|5.65|4.45|5.66|4.46|5.61|4.41|0
1685350500000|2023-05-29 08:55:00|5.63|4.43|5.6|4.4|5.65|4.45|5.6|4.4|0
1685350800000|2023-05-29 09:00:00|5.61|4.41|5.6|4.4|5.62|4.42|5.59|4.39|0
1685351100000|2023-05-29 09:05:00|5.59|4.39|5.66|4.46|5.66|4.46|5.57|4.37|0
1685351400000|2023-05-29 09:10:00|5.64|4.44|5.57|4.37|5.66|4.46|5.57|4.37|0
1685351700000|2023-05-29 09:15:00|5.59|4.39|5.6|4.4|5.63|4.43|5.57|4.37|0
1685352000000|2023-05-29 09:20:00|5.61|4.41|5.55|4.35|5.63|4.43|5.54|4.34|0
1685352300000|2023-05-29 09:25:00|5.54|4.34|5.47|4.27|5.54|4.34|5.46|4.26|0
1685352600000|2023-05-29 09:30:00|5.48|4.28|5.41|4.21|5.5|4.3|5.41|4.21|0
1685352900000|2023-05-29 09:35:00|5.4|4.2|5.39|4.19|5.43|4.23|5.36|4.16|0
1685353200000|2023-05-29 09:40:00|5.38|4.18|5.43|4.23|5.43|4.23|5.36|4.16|0
1685353500000|2023-05-29 09:45:00|5.42|4.22|5.46|4.26|5.48|4.28|5.42|4.22|0
1685353800000|2023-05-29 09:50:00|5.45|4.25|5.48|4.28|5.49|4.29|5.45|4.25|0
1685354100000|2023-05-29 09:55:00|5.49|4.29|5.46|4.26|5.49|4.29|5.44|4.24|0
1685354400000|2023-05-29 10:00:00|5.48|4.28|5.46|4.26|5.49|4.29|5.44|4.24|0
1685354700000|2023-05-29 10:05:00|5.47|4.27|5.45|4.25|5.48|4.28|5.45|4.25|0
1685355000000|2023-05-29 10:10:00|5.47|4.27|5.45|4.25|5.5|4.3|5.45|4.25|0
1685355300000|2023-05-29 10:15:00|5.48|4.28|5.47|4.27|5.48|4.28|5.44|4.24|0
1685355600000|2023-05-29 10:20:00|5.48|4.28|5.48|4.28|5.48|4.28|5.45|4.25|0
1685355900000|2023-05-29 10:25:00|5.46|4.26|5.45|4.25|5.46|4.26|5.44|4.24|0
1685356200000|2023-05-29 10:30:00|5.46|4.26|5.52|4.32|5.53|4.33|5.46|4.26|0
1685356500000|2023-05-29 10:35:00|5.53|4.33|5.46|4.26|5.57|4.37|5.46|4.26|0
1685356800000|2023-05-29 10:40:00|5.47|4.27|5.42|4.22|5.48|4.28|5.42|4.22|0
1685357100000|2023-05-29 10:45:00|5.41|4.21|5.4|4.2|5.43|4.23|5.4|4.2|0
1685357400000|2023-05-29 10:50:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1685357700000|2023-05-29 10:55:00|5.37|4.17|5.38|4.18|5.38|4.18|5.35|4.15|0
1685358000000|2023-05-29 11:00:00|5.39|4.19|5.37|4.17|5.39|4.19|5.36|4.16|0
1685358300000|2023-05-29 11:05:00|5.36|4.16|5.37|4.17|5.37|4.17|5.35|4.15|0
1685358600000|2023-05-29 11:10:00|5.36|4.16|5.4|4.2|5.43|4.23|5.36|4.16|0
1685358900000|2023-05-29 11:15:00|5.42|4.22|5.4|4.2|5.43|4.23|5.38|4.18|0
1685359200000|2023-05-29 11:20:00|5.39|4.19|5.35|4.15|5.39|4.19|5.35|4.15|0
1685359500000|2023-05-29 11:25:00|5.34|4.14|5.4|4.2|5.41|4.21|5.33|4.13|0
1685359800000|2023-05-29 11:30:00|5.41|4.21|5.41|4.21|5.44|4.24|5.39|4.19|0
1685360100000|2023-05-29 11:35:00|5.43|4.23|5.44|4.24|5.46|4.26|5.42|4.22|0
1685360400000|2023-05-29 11:40:00|5.45|4.25|5.42|4.22|5.45|4.25|5.4|4.2|0
1685360700000|2023-05-29 11:45:00|5.43|4.23|5.44|4.24|5.46|4.26|5.41|4.21|0
1685361000000|2023-05-29 11:50:00|5.45|4.25|5.43|4.23|5.46|4.26|5.42|4.22|0
1685361300000|2023-05-29 11:55:00|5.42|4.22|5.4|4.2|5.42|4.22|5.39|4.19|0
1685361600000|2023-05-29 12:00:00|5.39|4.19|5.4|4.2|5.46|4.26|5.38|4.18|0
1685361900000|2023-05-29 12:05:00|5.41|4.21|5.4|4.2|5.42|4.22|5.38|4.18|0
1685362200000|2023-05-29 12:10:00|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1685362500000|2023-05-29 12:15:00|5.4|4.2|5.38|4.18|5.4|4.2|5.35|4.15|0
1685362800000|2023-05-29 12:20:00|5.39|4.19|5.37|4.17|5.42|4.22|5.37|4.17|0
1685363100000|2023-05-29 12:25:00|5.38|4.18|5.42|4.22|5.43|4.23|5.38|4.18|0
1685363400000|2023-05-29 12:30:00|5.41|4.21|5.33|4.13|5.41|4.21|5.32|4.12|0
1685363700000|2023-05-29 12:35:00|5.32|4.12|5.31|4.11|5.33|4.13|5.28|4.08|0
1685364000000|2023-05-29 12:40:00|5.32|4.12|5.32|4.12|5.35|4.15|5.31|4.11|0
1685364300000|2023-05-29 12:45:00|5.31|4.11|5.34|4.14|5.36|4.16|5.31|4.11|0
1685364600000|2023-05-29 12:50:00|5.33|4.13|5.31|4.11|5.34|4.14|5.3|4.1|0
1685364900000|2023-05-29 12:55:00|5.3|4.1|5.35|4.15|5.36|4.16|5.27|4.07|0
1685365200000|2023-05-29 13:00:00|5.36|4.16|5.4|4.2|5.41|4.21|5.33|4.13|0
1685365500000|2023-05-29 13:05:00|5.41|4.21|5.4|4.2|5.42|4.22|5.36|4.16|0
1685365800000|2023-05-29 13:10:00|5.41|4.21|5.37|4.17|5.42|4.22|5.37|4.17|0
1685366100000|2023-05-29 13:15:00|5.36|4.16|5.33|4.13|5.36|4.16|5.33|4.13|0
1685366400000|2023-05-29 13:20:00|5.34|4.14|5.33|4.13|5.35|4.15|5.32|4.12|0
1685366700000|2023-05-29 13:25:00|5.32|4.12|5.33|4.13|5.33|4.13|5.3|4.1|0
1685367000000|2023-05-29 13:30:00|5.32|4.12|5.28|4.08|5.34|4.14|5.28|4.08|0
1685367300000|2023-05-29 13:35:00|5.29|4.09|5.31|4.11|5.34|4.14|5.29|4.09|0
1685367600000|2023-05-29 13:40:00|5.33|4.13|5.33|4.13|5.35|4.15|5.27|4.07|0
1685367900000|2023-05-29 13:45:00|5.31|4.11|5.29|4.09|5.34|4.14|5.28|4.08|0
1685368200000|2023-05-29 13:50:00|5.3|4.1|5.31|4.11|5.34|4.14|5.3|4.1|0
1685368500000|2023-05-29 13:55:00|5.32|4.12|5.31|4.11|5.32|4.12|5.3|4.1|0
1685368800000|2023-05-29 14:00:00|5.32|4.12|5.32|4.12|5.32|4.12|5.3|4.1|0
1685369100000|2023-05-29 14:05:00|5.31|4.11|5.31|4.11|5.33|4.13|5.31|4.11|0
1685369400000|2023-05-29 14:10:00|5.32|4.12|5.33|4.13|5.35|4.15|5.31|4.11|0
1685369700000|2023-05-29 14:15:00|5.35|4.15|5.37|4.17|5.38|4.18|5.33|4.13|0
1685370000000|2023-05-29 14:20:00|5.38|4.18|5.42|4.22|5.42|4.22|5.37|4.17|0
1685370300000|2023-05-29 14:25:00|5.43|4.23|5.46|4.26|5.47|4.27|5.42|4.22|0
1685370600000|2023-05-29 14:30:00|5.47|4.27|5.46|4.26|5.48|4.28|5.44|4.24|0
1685370900000|2023-05-29 14:35:00|5.44|4.24|5.44|4.24|5.47|4.27|5.44|4.24|0
1685371200000|2023-05-29 14:40:00|5.45|4.25|5.44|4.24|5.48|4.28|5.44|4.24|0
1685371500000|2023-05-29 14:45:00|5.46|4.26|5.49|4.29|5.5|4.3|5.43|4.23|0
1685371800000|2023-05-29 14:50:00|5.5|4.3|5.43|4.23|5.5|4.3|5.42|4.22|0
1685372100000|2023-05-29 14:55:00|5.44|4.24|5.43|4.23|5.45|4.25|5.42|4.22|0
1685372400000|2023-05-29 15:00:00|5.44|4.24|5.44|4.24|5.45|4.25|5.41|4.21|0
1685372700000|2023-05-29 15:05:00|5.45|4.25|5.48|4.28|5.48|4.28|5.45|4.25|0
1685373000000|2023-05-29 15:10:00|5.49|4.29|5.51|4.31|5.52|4.32|5.48|4.28|0
1685373300000|2023-05-29 15:15:00|5.52|4.32|5.49|4.29|5.52|4.32|5.49|4.29|0
1685373600000|2023-05-29 15:20:00|5.48|4.28|5.5|4.3|5.5|4.3|5.46|4.26|0
1685373900000|2023-05-29 15:25:00|5.49|4.29|5.54|4.34|5.54|4.34|5.47|4.27|0
1685374200000|2023-05-29 15:30:00|5.55|4.35|5.52|4.32|5.55|4.35|5.5|4.3|0
1685374500000|2023-05-29 15:35:00|5.53|4.33|5.55|4.35|5.57|4.37|5.51|4.31|0
1685374800000|2023-05-29 15:40:00|5.54|4.34|5.53|4.33|5.55|4.35|5.52|4.32|0
1685375100000|2023-05-29 15:45:00|5.54|4.34|5.52|4.32|5.54|4.34|5.51|4.31|0
1685375400000|2023-05-29 15:50:00|5.53|4.33|5.51|4.31|5.54|4.34|5.5|4.3|0
1685375700000|2023-05-29 15:55:00|5.5|4.3|5.48|4.28|5.51|4.31|5.47|4.27|0
1685376000000|2023-05-29 16:00:00|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1685376300000|2023-05-29 16:05:00|5.47|4.27|5.48|4.28|5.49|4.29|5.47|4.27|0
1685376600000|2023-05-29 16:10:00|5.49|4.29|5.48|4.28|5.49|4.29|5.48|4.28|0
1685376900000|2023-05-29 16:15:00|5.49|4.29|5.49|4.29|5.5|4.3|5.48|4.28|0
1685377200000|2023-05-29 16:20:00|5.48|4.28|5.47|4.27|5.48|4.28|5.46|4.26|0
1685377500000|2023-05-29 16:25:00|5.46|4.26|5.5|4.3|5.5|4.3|5.46|4.26|0
1685377800000|2023-05-29 16:30:00|5.49|4.29|5.47|4.27|5.5|4.3|5.47|4.27|0
1685378100000|2023-05-29 16:35:00|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1685378400000|2023-05-29 16:40:00|5.48|4.28|5.48|4.28|5.48|4.28|5.47|4.27|0
1685378700000|2023-05-29 16:45:00|5.47|4.27|5.51|4.31|5.51|4.31|5.47|4.27|0
1685379000000|2023-05-29 16:50:00|5.52|4.32|5.48|4.28|5.52|4.32|5.48|4.28|0
1685379300000|2023-05-29 16:55:00|5.47|4.27|5.46|4.26|5.51|4.31|5.45|4.25|0
1685379600000|2023-05-29 17:00:00|5.47|4.27|5.51|4.31|5.51|4.31|5.46|4.26|0
1685379900000|2023-05-29 17:05:00|5.46|4.26|5.5|4.3|5.51|4.31|5.46|4.26|0
1685383200000|2023-05-29 18:00:00|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1685388000000|2023-05-29 19:20:00|5.53|4.33|5.53|4.33|5.53|4.33|5.53|4.33|0
1685390100000|2023-05-29 19:55:00|5.51|4.31|5.51|4.31|5.53|4.33|5.49|4.29|0
1685391300000|2023-05-29 20:15:00|5.71|4.11|5.71|4.11|5.71|4.11|5.71|4.11|0
1685395200000|2023-05-29 21:20:00|5.7|4.1|5.7|4.1|5.7|4.1|5.7|4.1|0
1685397600000|2023-05-29 22:00:00|5.63|4.03|5.74|4.14|5.75|4.15|5.6|4|0
1685397900000|2023-05-29 22:05:00|5.73|4.13|5.85|4.25|5.85|4.25|5.7|4.1|0
1685398200000|2023-05-29 22:10:00|5.81|4.21|5.78|4.18|5.84|4.24|5.77|4.17|0
1685398500000|2023-05-29 22:15:00|5.79|4.19|5.78|4.18|5.81|4.21|5.77|4.17|0
1685398800000|2023-05-29 22:20:00|5.77|4.17|5.76|4.16|5.77|4.17|5.74|4.14|0
1685399100000|2023-05-29 22:25:00|5.74|4.14|5.73|4.13|5.75|4.15|5.72|4.12|0
1685399400000|2023-05-29 22:30:00|5.74|4.14|5.77|4.17|5.78|4.18|5.74|4.14|0
1685399700000|2023-05-29 22:35:00|5.78|4.18|5.72|4.12|5.79|4.19|5.72|4.12|0
1685400000000|2023-05-29 22:40:00|5.73|4.13|5.67|4.07|5.73|4.13|5.66|4.06|0
1685400300000|2023-05-29 22:45:00|5.68|4.08|5.71|4.11|5.72|4.12|5.68|4.08|0
1685400600000|2023-05-29 22:50:00|5.7|4.1|5.68|4.08|5.72|4.12|5.68|4.08|0
1685400900000|2023-05-29 22:55:00|5.67|4.07|5.68|4.08|5.69|4.09|5.67|4.07|0
1685401200000|2023-05-29 23:00:00|5.67|4.07|5.71|4.11|5.71|4.11|5.67|4.07|0
1685401500000|2023-05-29 23:05:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1685401800000|2023-05-29 23:10:00|5.72|4.12|5.73|4.13|5.74|4.14|5.7|4.1|0
1685402100000|2023-05-29 23:15:00|5.72|4.12|5.62|4.02|5.72|4.12|5.61|4.01|0
1685402400000|2023-05-29 23:20:00|5.61|4.01|5.58|3.98|5.64|4.04|5.57|3.97|0
1685402700000|2023-05-29 23:25:00|5.57|3.97|5.58|3.98|5.58|3.98|5.57|3.97|0
1685403000000|2023-05-29 23:30:00|5.59|3.99|5.58|3.98|5.6|4|5.57|3.97|0
1685403300000|2023-05-29 23:35:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1685403600000|2023-05-29 23:40:00|5.59|3.99|5.54|3.94|5.59|3.99|5.54|3.94|0
1685403900000|2023-05-29 23:45:00|5.53|3.93|5.5|3.9|5.54|3.94|5.49|3.89|0
1685404200000|2023-05-29 23:50:00|5.49|3.89|5.49|3.89|5.5|3.9|5.46|3.86|0
1685404500000|2023-05-29 23:55:00|5.5|3.9|5.5|3.9|5.53|3.93|5.49|3.89|0
1685404800000|2023-05-30 00:00:00|5.49|3.89|5.58|3.98|5.58|3.98|5.47|3.87|0
1685405100000|2023-05-30 00:05:00|5.56|3.96|5.62|4.02|5.64|4.04|5.56|3.96|0
1685405400000|2023-05-30 00:10:00|5.63|4.03|5.56|3.96|5.64|4.04|5.54|3.94|0
1685405700000|2023-05-30 00:15:00|5.58|3.98|5.59|3.99|5.63|4.03|5.54|3.94|0
1685406000000|2023-05-30 00:20:00|5.57|3.97|5.59|3.99|5.59|3.99|5.53|3.93|0
1685406300000|2023-05-30 00:25:00|5.57|3.97|5.55|3.95|5.57|3.97|5.53|3.93|0
1685406600000|2023-05-30 00:30:00|5.56|3.96|5.56|3.96|5.62|4.02|5.55|3.95|0
1685406900000|2023-05-30 00:35:00|5.55|3.95|5.51|3.91|5.56|3.96|5.5|3.9|0
1685407200000|2023-05-30 00:40:00|5.5|3.9|5.52|3.92|5.55|3.95|5.5|3.9|0
1685407500000|2023-05-30 00:45:00|5.53|3.93|5.56|3.96|5.57|3.97|5.52|3.92|0
1685407800000|2023-05-30 00:50:00|5.57|3.97|5.55|3.95|5.58|3.98|5.54|3.94|0
1685408100000|2023-05-30 00:55:00|5.54|3.94|5.57|3.97|5.57|3.97|5.53|3.93|0
1685408400000|2023-05-30 01:00:00|5.58|3.98|5.59|3.99|5.59|3.99|5.57|3.97|0
1685408700000|2023-05-30 01:05:00|5.58|3.98|5.57|3.97|5.59|3.99|5.55|3.95|0
1685409000000|2023-05-30 01:10:00|5.56|3.96|5.59|3.99|5.6|4|5.56|3.96|0
1685409300000|2023-05-30 01:15:00|5.6|4|5.57|3.97|5.6|4|5.55|3.95|0
1685409600000|2023-05-30 01:20:00|5.56|3.96|5.61|4.01|5.61|4.01|5.56|3.96|0
1685409900000|2023-05-30 01:25:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1685410200000|2023-05-30 01:30:00|5.59|3.99|5.58|3.98|5.61|4.01|5.57|3.97|0
1685410500000|2023-05-30 01:35:00|5.59|3.99|5.59|3.99|5.66|4.06|5.58|3.98|0
1685410800000|2023-05-30 01:40:00|5.58|3.98|5.6|4|5.62|4.02|5.58|3.98|0
1685411100000|2023-05-30 01:45:00|5.59|3.99|5.59|3.99|5.61|4.01|5.57|3.97|0
1685411400000|2023-05-30 01:50:00|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1685411700000|2023-05-30 01:55:00|5.61|4.01|5.59|3.99|5.61|4.01|5.58|3.98|0
1685412000000|2023-05-30 02:00:00|5.6|4|5.59|3.99|5.61|4.01|5.58|3.98|0
1685412300000|2023-05-30 02:05:00|5.58|3.98|5.58|3.98|5.6|4|5.57|3.97|0
1685412600000|2023-05-30 02:10:00|5.57|3.97|5.59|3.99|5.59|3.99|5.55|3.95|0
1685412900000|2023-05-30 02:15:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1685413200000|2023-05-30 02:20:00|5.57|3.97|5.56|3.96|5.58|3.98|5.55|3.95|0
1685413500000|2023-05-30 02:25:00|5.58|3.98|5.58|3.98|5.59|3.99|5.56|3.96|0
1685413800000|2023-05-30 02:30:00|5.56|3.96|5.51|3.91|5.58|3.98|5.5|3.9|0
1685414100000|2023-05-30 02:35:00|5.52|3.92|5.56|3.96|5.58|3.98|5.52|3.92|0
1685414400000|2023-05-30 02:40:00|5.57|3.97|5.56|3.96|5.57|3.97|5.55|3.95|0
1685414700000|2023-05-30 02:45:00|5.55|3.95|5.57|3.97|5.6|4|5.55|3.95|0
1685415000000|2023-05-30 02:50:00|5.58|3.98|5.55|3.95|5.59|3.99|5.54|3.94|0
1685415300000|2023-05-30 02:55:00|5.56|3.96|5.53|3.93|5.56|3.96|5.53|3.93|0
1685415600000|2023-05-30 03:00:00|5.54|3.94|5.54|3.94|5.56|3.96|5.54|3.94|0
1685415900000|2023-05-30 03:05:00|5.53|3.93|5.52|3.92|5.55|3.95|5.52|3.92|0
1685416200000|2023-05-30 03:10:00|5.53|3.93|5.54|3.94|5.54|3.94|5.53|3.93|0
1685416500000|2023-05-30 03:15:00|5.55|3.95|5.48|3.88|5.55|3.95|5.48|3.88|0
1685416800000|2023-05-30 03:20:00|5.47|3.87|5.47|3.87|5.53|3.93|5.47|3.87|0
1685417100000|2023-05-30 03:25:00|5.46|3.86|5.47|3.87|5.48|3.88|5.44|3.84|0
1685417400000|2023-05-30 03:30:00|5.48|3.88|5.44|3.84|5.48|3.88|5.43|3.83|0
1685417700000|2023-05-30 03:35:00|5.45|3.85|5.47|3.87|5.47|3.87|5.43|3.83|0
1685418000000|2023-05-30 03:40:00|5.48|3.88|5.45|3.85|5.48|3.88|5.45|3.85|0
1685418300000|2023-05-30 03:45:00|5.46|3.86|5.48|3.88|5.48|3.88|5.45|3.85|0
1685418600000|2023-05-30 03:50:00|5.47|3.87|5.47|3.87|5.49|3.89|5.47|3.87|0
1685418900000|2023-05-30 03:55:00|5.48|3.88|5.5|3.9|5.51|3.91|5.47|3.87|0
1685419200000|2023-05-30 04:00:00|5.51|3.91|5.52|3.92|5.52|3.92|5.49|3.89|0
1685419500000|2023-05-30 04:05:00|5.51|3.91|5.51|3.91|5.52|3.92|5.5|3.9|0
1685419800000|2023-05-30 04:10:00|5.52|3.92|5.53|3.93|5.55|3.95|5.52|3.92|0
1685420100000|2023-05-30 04:15:00|5.54|3.94|5.53|3.93|5.54|3.94|5.52|3.92|0
1685420400000|2023-05-30 04:20:00|5.54|3.94|5.5|3.9|5.54|3.94|5.5|3.9|0
1685420700000|2023-05-30 04:25:00|5.49|3.89|5.54|3.94|5.54|3.94|5.49|3.89|0
1685421000000|2023-05-30 04:30:00|5.55|3.95|5.55|3.95|5.58|3.98|5.54|3.94|0
1685421300000|2023-05-30 04:35:00|5.54|3.94|5.55|3.95|5.55|3.95|5.54|3.94|0
1685421600000|2023-05-30 04:40:00|5.54|3.94|5.53|3.93|5.54|3.94|5.52|3.92|0
1685421900000|2023-05-30 04:45:00|5.54|3.94|5.55|3.95|5.58|3.98|5.53|3.93|0
1685422200000|2023-05-30 04:50:00|5.56|3.96|5.55|3.95|5.56|3.96|5.54|3.94|0
1685422500000|2023-05-30 04:55:00|5.54|3.94|5.54|3.94|5.55|3.95|5.53|3.93|0
1685422800000|2023-05-30 05:00:00|5.55|3.95|5.57|3.97|5.6|4|5.53|3.93|0
1685423100000|2023-05-30 05:05:00|5.56|3.96|5.54|3.94|5.61|4.01|5.54|3.94|0
1685423400000|2023-05-30 05:10:00|5.53|3.93|5.54|3.94|5.56|3.96|5.52|3.92|0
1685423700000|2023-05-30 05:15:00|5.53|3.93|5.54|3.94|5.57|3.97|5.53|3.93|0
1685424000000|2023-05-30 05:20:00|5.55|3.95|5.52|3.92|5.55|3.95|5.51|3.91|0
1685424300000|2023-05-30 05:25:00|5.51|3.91|5.51|3.91|5.53|3.93|5.49|3.89|0
1685424600000|2023-05-30 05:30:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1685424900000|2023-05-30 05:35:00|5.51|3.91|5.49|3.89|5.53|3.93|5.49|3.89|0
1685425200000|2023-05-30 05:40:00|5.5|3.9|5.5|3.9|5.52|3.92|5.48|3.88|0
1685425500000|2023-05-30 05:45:00|5.49|3.89|5.49|3.89|5.5|3.9|5.48|3.88|0
1685425800000|2023-05-30 05:50:00|5.48|3.88|5.51|3.91|5.53|3.93|5.48|3.88|0
1685426100000|2023-05-30 05:55:00|5.52|3.92|5.57|3.97|5.57|3.97|5.52|3.92|0
1685426400000|2023-05-30 06:00:00|5.56|3.96|5.71|4.11|5.71|4.11|5.56|3.96|0
1685426700000|2023-05-30 06:05:00|5.51|4.31|5.49|4.29|5.51|4.31|5.44|4.24|0
1685427000000|2023-05-30 06:10:00|5.48|4.28|5.46|4.26|5.48|4.28|5.44|4.24|0
1685427300000|2023-05-30 06:15:00|5.45|4.25|5.47|4.27|5.49|4.29|5.45|4.25|0
1685427600000|2023-05-30 06:20:00|5.48|4.28|5.45|4.25|5.49|4.29|5.45|4.25|0
1685427900000|2023-05-30 06:25:00|5.44|4.24|5.48|4.28|5.49|4.29|5.44|4.24|0
1685428200000|2023-05-30 06:30:00|5.49|4.29|5.53|4.33|5.53|4.33|5.48|4.28|0
1685428500000|2023-05-30 06:35:00|5.51|4.31|5.42|4.22|5.51|4.31|5.42|4.22|0
1685428800000|2023-05-30 06:40:00|5.43|4.23|5.42|4.22|5.43|4.23|5.4|4.2|0
1685429100000|2023-05-30 06:45:00|5.43|4.23|5.47|4.27|5.48|4.28|5.43|4.23|0
1685429400000|2023-05-30 06:50:00|5.48|4.28|5.48|4.28|5.5|4.3|5.48|4.28|0
1685429700000|2023-05-30 06:55:00|5.49|4.29|5.49|4.29|5.51|4.31|5.48|4.28|0
1685430000000|2023-05-30 07:00:00|5.48|4.28|5.33|4.13|5.5|4.3|5.31|4.11|0
1685430300000|2023-05-30 07:05:00|5.32|4.12|5.49|4.29|5.56|4.36|5.29|4.09|0
1685430600000|2023-05-30 07:10:00|5.48|4.28|5.31|4.11|5.48|4.28|5.31|4.11|0
1685430900000|2023-05-30 07:15:00|5.3|4.1|5.33|4.13|5.41|4.21|5.3|4.1|0
1685431200000|2023-05-30 07:20:00|5.32|4.12|5.33|4.13|5.37|4.17|5.27|4.07|0
1685431500000|2023-05-30 07:25:00|5.32|4.12|5.43|4.23|5.44|4.24|5.29|4.09|0
1685431800000|2023-05-30 07:30:00|5.42|4.22|5.43|4.23|5.44|4.24|5.35|4.15|0
1685432100000|2023-05-30 07:35:00|5.44|4.24|5.5|4.3|5.51|4.31|5.42|4.22|0
1685432400000|2023-05-30 07:40:00|5.49|4.29|5.54|4.34|5.56|4.36|5.49|4.29|0
1685432700000|2023-05-30 07:45:00|5.52|4.32|5.6|4.4|5.6|4.4|5.5|4.3|0
1685433000000|2023-05-30 07:50:00|5.61|4.41|5.47|4.27|5.64|4.44|5.45|4.25|0
1685433300000|2023-05-30 07:55:00|5.45|4.25|5.56|4.36|5.57|4.37|5.45|4.25|0
1685433600000|2023-05-30 08:00:00|5.59|4.39|5.61|4.41|5.66|4.46|5.52|4.32|0
1685433900000|2023-05-30 08:05:00|5.6|4.4|5.66|4.46|5.68|4.48|5.6|4.4|0
1685434200000|2023-05-30 08:10:00|5.65|4.45|5.66|4.46|5.68|4.48|5.59|4.39|0
1685434500000|2023-05-30 08:15:00|5.67|4.47|5.47|4.27|5.82|4.62|5.46|4.26|0
1685434800000|2023-05-30 08:20:00|5.48|4.28|5.49|4.29|5.5|4.3|5.42|4.22|0
1685435100000|2023-05-30 08:25:00|5.5|4.3|5.36|4.16|5.5|4.3|5.36|4.16|0
1685435400000|2023-05-30 08:30:00|5.35|4.15|5.43|4.23|5.44|4.24|5.32|4.12|0
1685435700000|2023-05-30 08:35:00|5.44|4.24|5.46|4.26|5.5|4.3|5.43|4.23|0
1685436000000|2023-05-30 08:40:00|5.47|4.27|5.47|4.27|5.5|4.3|5.43|4.23|0
1685436300000|2023-05-30 08:45:00|5.45|4.25|5.43|4.23|5.47|4.27|5.4|4.2|0
1685436600000|2023-05-30 08:50:00|5.44|4.24|5.45|4.25|5.47|4.27|5.39|4.19|0
1685436900000|2023-05-30 08:55:00|5.44|4.24|5.44|4.24|5.44|4.24|5.4|4.2|0
1685437200000|2023-05-30 09:00:00|5.43|4.23|5.52|4.32|5.55|4.35|5.4|4.2|0
1685437500000|2023-05-30 09:05:00|5.53|4.33|5.63|4.43|5.65|4.45|5.48|4.28|0
1685437800000|2023-05-30 09:10:00|5.62|4.42|5.63|4.43|5.64|4.44|5.58|4.38|0
1685438100000|2023-05-30 09:15:00|5.62|4.42|5.62|4.42|5.64|4.44|5.56|4.36|0
1685438400000|2023-05-30 09:20:00|5.63|4.43|5.64|4.44|5.66|4.46|5.6|4.4|0
1685438700000|2023-05-30 09:25:00|5.65|4.45|5.53|4.33|5.67|4.47|5.52|4.32|0
1685439000000|2023-05-30 09:30:00|5.54|4.34|5.56|4.36|5.6|4.4|5.51|4.31|0
1685439300000|2023-05-30 09:35:00|5.54|4.34|5.59|4.39|5.6|4.4|5.53|4.33|0
1685439600000|2023-05-30 09:40:00|5.6|4.4|5.6|4.4|5.64|4.44|5.59|4.39|0
1685439900000|2023-05-30 09:45:00|5.59|4.39|5.65|4.45|5.65|4.45|5.57|4.37|0
1685440200000|2023-05-30 09:50:00|5.66|4.46|5.66|4.46|5.68|4.48|5.64|4.44|0
1685440500000|2023-05-30 09:55:00|5.68|4.48|5.58|4.38|5.68|4.48|5.58|4.38|0
1685440800000|2023-05-30 10:00:00|5.56|4.36|5.6|4.4|5.62|4.42|5.56|4.36|0
1685441100000|2023-05-30 10:05:00|5.61|4.41|5.59|4.39|5.62|4.42|5.56|4.36|0
1685441400000|2023-05-30 10:10:00|5.58|4.38|5.61|4.41|5.62|4.42|5.56|4.36|0
1685441700000|2023-05-30 10:15:00|5.6|4.4|5.59|4.39|5.66|4.46|5.59|4.39|0
1685442000000|2023-05-30 10:20:00|5.61|4.41|5.65|4.45|5.65|4.45|5.6|4.4|0
1685442300000|2023-05-30 10:25:00|5.63|4.43|5.61|4.41|5.66|4.46|5.6|4.4|0
1685442600000|2023-05-30 10:30:00|5.6|4.4|5.62|4.42|5.62|4.42|5.59|4.39|0
1685442900000|2023-05-30 10:35:00|5.63|4.43|5.61|4.41|5.66|4.46|5.61|4.41|0
1685443200000|2023-05-30 10:40:00|5.62|4.42|5.64|4.44|5.64|4.44|5.61|4.41|0
1685443500000|2023-05-30 10:45:00|5.66|4.46|5.56|4.36|5.66|4.46|5.56|4.36|0
1685443800000|2023-05-30 10:50:00|5.55|4.35|5.54|4.34|5.58|4.38|5.53|4.33|0
1685444100000|2023-05-30 10:55:00|5.53|4.33|5.49|4.29|5.54|4.34|5.49|4.29|0
1685444400000|2023-05-30 11:00:00|5.48|4.28|5.58|4.38|5.59|4.39|5.48|4.28|0
1685444700000|2023-05-30 11:05:00|5.57|4.37|5.42|4.22|5.57|4.37|5.37|4.17|0
1685445000000|2023-05-30 11:10:00|5.41|4.21|5.39|4.19|5.41|4.21|5.35|4.15|0
1685445300000|2023-05-30 11:15:00|5.4|4.2|5.39|4.19|5.4|4.2|5.34|4.14|0
1685445600000|2023-05-30 11:20:00|5.38|4.18|5.36|4.16|5.39|4.19|5.32|4.12|0
1685445900000|2023-05-30 11:25:00|5.35|4.15|5.43|4.23|5.43|4.23|5.33|4.13|0
1685446200000|2023-05-30 11:30:00|5.44|4.24|5.68|4.48|5.69|4.49|5.43|4.23|0
1685446500000|2023-05-30 11:35:00|5.66|4.46|5.65|4.45|5.75|4.55|5.64|4.44|0
1685446800000|2023-05-30 11:40:00|5.64|4.44|5.56|4.36|5.64|4.44|5.5|4.3|0
1685447100000|2023-05-30 11:45:00|5.57|4.37|5.6|4.4|5.67|4.47|5.54|4.34|0
1685447400000|2023-05-30 11:50:00|5.59|4.39|5.57|4.37|5.59|4.39|5.5|4.3|0
1685447700000|2023-05-30 11:55:00|5.58|4.38|5.63|4.43|5.64|4.44|5.56|4.36|0
1685448000000|2023-05-30 12:00:00|5.62|4.42|5.61|4.41|5.66|4.46|5.57|4.37|0
1685448300000|2023-05-30 12:05:00|5.63|4.43|5.73|4.53|5.76|4.56|5.6|4.4|0
1685448600000|2023-05-30 12:10:00|5.74|4.54|5.82|4.62|5.83|4.63|5.74|4.54|0
1685448900000|2023-05-30 12:15:00|5.8|4.6|5.72|4.52|5.85|4.65|5.71|4.51|0
1685449200000|2023-05-30 12:20:00|5.71|4.51|5.67|4.47|5.74|4.54|5.62|4.42|0
1685449500000|2023-05-30 12:25:00|5.68|4.48|5.6|4.4|5.68|4.48|5.55|4.35|0
1685449800000|2023-05-30 12:30:00|5.61|4.41|5.56|4.36|5.61|4.41|5.51|4.31|0
1685450100000|2023-05-30 12:35:00|5.58|4.38|5.67|4.47|5.68|4.48|5.58|4.38|0
1685450400000|2023-05-30 12:40:00|5.68|4.48|5.58|4.38|5.69|4.49|5.57|4.37|0
1685450700000|2023-05-30 12:45:00|5.57|4.37|5.54|4.34|5.57|4.37|5.47|4.27|0
1685451000000|2023-05-30 12:50:00|5.55|4.35|5.61|4.41|5.61|4.41|5.53|4.33|0
1685451300000|2023-05-30 12:55:00|5.6|4.4|5.59|4.39|5.64|4.44|5.56|4.36|0
1685451600000|2023-05-30 13:00:00|5.6|4.4|5.61|4.41|5.64|4.44|5.51|4.31|0
1685451900000|2023-05-30 13:05:00|5.62|4.42|5.64|4.44|5.64|4.44|5.54|4.34|0
1685452200000|2023-05-30 13:10:00|5.63|4.43|5.58|4.38|5.66|4.46|5.56|4.36|0
1685452500000|2023-05-30 13:15:00|5.6|4.4|5.63|4.43|5.67|4.47|5.58|4.38|0
1685452800000|2023-05-30 13:20:00|5.62|4.42|5.52|4.32|5.63|4.43|5.5|4.3|0
1685453100000|2023-05-30 13:25:00|5.49|4.29|5.41|4.21|5.54|4.34|5.41|4.21|0
1685453400000|2023-05-30 13:30:00|5.39|4.19|5.58|4.38|5.64|4.44|5.34|4.14|0
1685453700000|2023-05-30 13:35:00|5.56|4.36|5.42|4.22|5.57|4.37|5.34|4.14|0
1685454000000|2023-05-30 13:40:00|5.41|4.21|5.24|4.04|5.5|4.3|5.23|4.03|0
1685454300000|2023-05-30 13:45:00|5.26|4.06|5.29|4.09|5.34|4.14|5.12|3.92|0
1685454600000|2023-05-30 13:50:00|5.27|4.07|4.81|3.61|5.38|4.18|4.8|3.6|0
1685454900000|2023-05-30 13:55:00|4.8|3.6|4.87|3.67|4.89|3.69|4.77|3.57|0
1685455200000|2023-05-30 14:00:00|4.86|3.66|4.59|3.39|4.89|3.69|4.53|3.33|0
1685455500000|2023-05-30 14:05:00|4.62|3.42|4.75|3.55|4.77|3.57|4.53|3.33|0
1685455800000|2023-05-30 14:10:00|4.76|3.56|4.74|3.54|4.82|3.62|4.58|3.38|0
1685456100000|2023-05-30 14:15:00|4.79|3.59|4.98|3.78|5.01|3.81|4.75|3.55|0
1685456400000|2023-05-30 14:20:00|5.02|3.82|4.73|3.53|5.14|3.94|4.73|3.53|0
1685456700000|2023-05-30 14:25:00|4.76|3.56|4.6|3.4|4.8|3.6|4.42|3.22|0
1685457000000|2023-05-30 14:30:00|4.55|3.35|4.61|3.41|4.83|3.63|4.51|3.31|0
1685457300000|2023-05-30 14:35:00|4.63|3.43|4.61|3.41|4.68|3.48|4.54|3.34|0
1685457600000|2023-05-30 14:40:00|4.59|3.39|4.61|3.41|4.7|3.5|4.58|3.38|0
1685457900000|2023-05-30 14:45:00|4.6|3.4|4.62|3.42|4.62|3.42|4.46|3.26|0
1685458200000|2023-05-30 14:50:00|4.61|3.41|4.62|3.42|4.74|3.54|4.58|3.38|0
1685458500000|2023-05-30 14:55:00|4.61|3.41|4.6|3.4|4.73|3.53|4.58|3.38|0
1685458800000|2023-05-30 15:00:00|4.59|3.39|4.72|3.52|4.75|3.55|4.57|3.37|0
1685459100000|2023-05-30 15:05:00|4.71|3.51|4.67|3.47|4.76|3.56|4.62|3.42|0
1685459400000|2023-05-30 15:10:00|4.65|3.45|4.62|3.42|4.68|3.48|4.56|3.36|0
1685459700000|2023-05-30 15:15:00|4.61|3.41|4.81|3.61|4.94|3.74|4.38|3.18|0
1685460000000|2023-05-30 15:20:00|4.8|3.6|4.66|3.46|4.82|3.62|4.61|3.41|0
1685460300000|2023-05-30 15:25:00|4.65|3.45|4.91|3.71|4.92|3.72|4.62|3.42|0
1685460600000|2023-05-30 15:30:00|4.9|3.7|4.92|3.72|4.97|3.77|4.87|3.67|0
1685460900000|2023-05-30 15:35:00|4.93|3.73|5.09|3.89|5.11|3.91|4.89|3.69|0
1685461200000|2023-05-30 15:40:00|5.1|3.9|4.96|3.76|5.14|3.94|4.96|3.76|0
1685461500000|2023-05-30 15:45:00|4.94|3.74|5.01|3.81|5.05|3.85|4.93|3.73|0
1685461800000|2023-05-30 15:50:00|5.02|3.82|4.96|3.76|5.02|3.82|4.88|3.68|0
1685462100000|2023-05-30 15:55:00|4.97|3.77|5.01|3.81|5.04|3.84|4.92|3.72|0
1685462400000|2023-05-30 16:00:00|4.99|3.79|4.91|3.71|5.04|3.84|4.89|3.69|0
1685462700000|2023-05-30 16:05:00|4.88|3.68|4.84|3.64|4.93|3.73|4.77|3.57|0
1685463000000|2023-05-30 16:10:00|4.85|3.65|4.86|3.66|4.93|3.73|4.78|3.58|0
1685463300000|2023-05-30 16:15:00|4.84|3.64|4.89|3.69|4.95|3.75|4.78|3.58|0
1685463600000|2023-05-30 16:20:00|4.88|3.68|4.91|3.71|4.91|3.71|4.82|3.62|0
1685463900000|2023-05-30 16:25:00|4.92|3.72|4.76|3.56|4.96|3.76|4.72|3.52|0
1685464200000|2023-05-30 16:30:00|4.75|3.55|4.79|3.59|4.87|3.67|4.71|3.51|0
1685464500000|2023-05-30 16:35:00|4.77|3.57|4.65|3.45|4.88|3.68|4.64|3.44|0
1685464800000|2023-05-30 16:40:00|4.66|3.46|4.61|3.41|4.66|3.46|4.53|3.33|0
1685465100000|2023-05-30 16:45:00|4.6|3.4|4.74|3.54|4.74|3.54|4.59|3.39|0
1685465400000|2023-05-30 16:50:00|4.73|3.53|4.89|3.69|4.91|3.71|4.72|3.52|0
1685465700000|2023-05-30 16:55:00|4.87|3.67|4.93|3.73|4.94|3.74|4.83|3.63|0
1685466000000|2023-05-30 17:00:00|4.91|3.71|4.83|3.63|4.93|3.73|4.8|3.6|0
1685466300000|2023-05-30 17:05:00|4.82|3.62|4.73|3.53|4.84|3.64|4.68|3.48|0
1685466600000|2023-05-30 17:10:00|4.72|3.52|4.73|3.53|4.82|3.62|4.7|3.5|0
1685466900000|2023-05-30 17:15:00|4.72|3.52|4.77|3.57|4.81|3.61|4.67|3.47|0
1685467200000|2023-05-30 17:20:00|4.8|3.6|4.72|3.52|4.81|3.61|4.72|3.52|0
1685467500000|2023-05-30 17:25:00|4.73|3.53|4.49|3.29|4.74|3.54|4.46|3.26|0
1685467800000|2023-05-30 17:30:00|4.47|3.27|4.57|3.37|4.62|3.42|4.34|3.14|0
1685468100000|2023-05-30 17:35:00|4.56|3.36|4.48|3.28|4.58|3.38|4.47|3.27|0
1685468400000|2023-05-30 17:40:00|4.49|3.29|4.51|3.31|4.58|3.38|4.46|3.26|0
1685468700000|2023-05-30 17:45:00|4.48|3.28|4.56|3.36|4.58|3.38|4.46|3.26|0
1685469000000|2023-05-30 17:50:00|4.57|3.37|4.43|3.23|4.63|3.43|4.38|3.18|0
1685469300000|2023-05-30 17:55:00|4.42|3.22|4.33|3.13|4.42|3.22|4.31|3.11|0
1685469600000|2023-05-30 18:00:00|4.34|3.14|4.26|3.06|4.38|3.18|4.25|3.05|0
1685469900000|2023-05-30 18:05:00|4.25|3.05|4.28|3.08|4.34|3.14|4.24|3.04|0
1685470200000|2023-05-30 18:10:00|4.27|3.07|4.37|3.17|4.4|3.2|4.27|3.07|0
1685470500000|2023-05-30 18:15:00|4.38|3.18|4.51|3.31|4.52|3.32|4.33|3.13|0
1685470800000|2023-05-30 18:20:00|4.52|3.32|4.66|3.46|4.68|3.48|4.49|3.29|0
1685471100000|2023-05-30 18:25:00|4.67|3.47|4.73|3.53|4.78|3.58|4.67|3.47|0
1685471400000|2023-05-30 18:30:00|4.74|3.54|5.16|3.96|5.2|4|4.74|3.54|0
1685471700000|2023-05-30 18:35:00|5.17|3.97|5.24|4.04|5.26|4.06|5.15|3.95|0
1685472000000|2023-05-30 18:40:00|5.25|4.05|5.4|4.2|5.42|4.22|5.24|4.04|0
1685472300000|2023-05-30 18:45:00|5.42|4.22|5.24|4.04|5.45|4.25|5.22|4.02|0
1685472600000|2023-05-30 18:50:00|5.22|4.02|5.29|4.09|5.29|4.09|5.09|3.89|0
1685472900000|2023-05-30 18:55:00|5.3|4.1|5.11|3.91|5.35|4.15|5.11|3.91|0
1685473200000|2023-05-30 19:00:00|5.1|3.9|5.08|3.88|5.15|3.95|5|3.8|0
1685473500000|2023-05-30 19:05:00|5.09|3.89|5.12|3.92|5.12|3.92|4.98|3.78|0
1685473800000|2023-05-30 19:10:00|5.11|3.91|5.01|3.81|5.14|3.94|4.95|3.75|0
1685474100000|2023-05-30 19:15:00|4.99|3.79|5.05|3.85|5.09|3.89|4.94|3.74|0
1685474400000|2023-05-30 19:20:00|5.06|3.86|5.07|3.87|5.13|3.93|5.02|3.82|0
1685474700000|2023-05-30 19:25:00|5.1|3.9|5.14|3.94|5.2|4|5.1|3.9|0
1685475000000|2023-05-30 19:30:00|5.13|3.93|5.22|4.02|5.26|4.06|5.13|3.93|0
1685475300000|2023-05-30 19:35:00|5.21|4.01|5.16|3.96|5.21|4.01|5.11|3.91|0
1685475600000|2023-05-30 19:40:00|5.15|3.95|5.1|3.9|5.17|3.97|5.07|3.87|0
1685475900000|2023-05-30 19:45:00|5.12|3.92|5.17|3.97|5.24|4.04|5.1|3.9|0
1685476200000|2023-05-30 19:50:00|5.15|3.95|4.89|3.69|5.15|3.95|4.88|3.68|0
1685476500000|2023-05-30 19:55:00|4.91|3.71|5.12|3.92|5.18|3.98|4.9|3.7|0
1685476800000|2023-05-30 20:00:00|5.09|3.89|5.18|3.98|5.19|3.99|5.06|3.86|0
1685477100000|2023-05-30 20:05:00|5.17|3.97|5.12|3.92|5.2|4|5.11|3.91|0
1685477400000|2023-05-30 20:10:00|5.13|3.93|5.16|3.96|5.16|3.96|5.1|3.9|0
1685477700000|2023-05-30 20:15:00|5.35|3.75|5.3|3.7|5.35|3.75|5.3|3.7|0
1685478000000|2023-05-30 20:20:00|5.31|3.71|5.33|3.73|5.33|3.73|5.29|3.69|0
1685478300000|2023-05-30 20:25:00|5.34|3.74|5.31|3.71|5.34|3.74|5.31|3.71|0
1685478600000|2023-05-30 20:30:00|5.32|3.72|5.35|3.75|5.35|3.75|5.32|3.72|0
1685478900000|2023-05-30 20:35:00|5.36|3.76|5.38|3.78|5.38|3.78|5.35|3.75|0
1685479200000|2023-05-30 20:40:00|5.39|3.79|5.41|3.81|5.41|3.81|5.38|3.78|0
1685479500000|2023-05-30 20:45:00|5.4|3.8|5.37|3.77|5.41|3.81|5.37|3.77|0
1685479800000|2023-05-30 20:50:00|5.39|3.79|5.35|3.75|5.39|3.79|5.35|3.75|0
1685480100000|2023-05-30 20:55:00|5.33|3.73|5.25|3.65|5.35|3.75|5.25|3.65|0
1685480400000|2023-05-30 21:00:00|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1685480700000|2023-05-30 21:05:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1685481300000|2023-05-30 21:15:00|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1685481600000|2023-05-30 21:20:00|5.28|3.68|5.3|3.7|5.3|3.7|5.26|3.66|0
1685481900000|2023-05-30 21:25:00|5.29|3.69|5.28|3.68|5.3|3.7|5.27|3.67|0
1685482200000|2023-05-30 21:30:00|5.27|3.67|5.3|3.7|5.31|3.71|5.27|3.67|0
1685482500000|2023-05-30 21:35:00|5.28|3.68|5.28|3.68|5.3|3.7|5.24|3.64|0
1685482800000|2023-05-30 21:40:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1685483100000|2023-05-30 21:45:00|5.27|3.67|5.26|3.66|5.27|3.67|5.25|3.65|0
1685483400000|2023-05-30 21:50:00|5.27|3.67|5.24|3.64|5.27|3.67|5.24|3.64|0
1685483700000|2023-05-30 21:55:00|5.23|3.63|5.19|3.59|5.24|3.64|5.18|3.58|0
1685484000000|2023-05-30 22:00:00|5.15|3.55|5.18|3.58|5.21|3.61|5.12|3.52|0
1685484300000|2023-05-30 22:05:00|5.17|3.57|5.15|3.55|5.18|3.58|5.15|3.55|0
1685484600000|2023-05-30 22:10:00|5.16|3.56|5.17|3.57|5.18|3.58|5.15|3.55|0
1685484900000|2023-05-30 22:15:00|5.18|3.58|5.19|3.59|5.23|3.63|5.18|3.58|0
1685485200000|2023-05-30 22:20:00|5.18|3.58|5.15|3.55|5.19|3.59|5.15|3.55|0
1685485500000|2023-05-30 22:25:00|5.16|3.56|5.2|3.6|5.22|3.62|5.16|3.56|0
1685485800000|2023-05-30 22:30:00|5.21|3.61|5.23|3.63|5.23|3.63|5.21|3.61|0
1685486100000|2023-05-30 22:35:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1685486400000|2023-05-30 22:40:00|5.24|3.64|5.24|3.64|5.24|3.64|5.23|3.63|0
1685486700000|2023-05-30 22:45:00|5.23|3.63|5.22|3.62|5.23|3.63|5.2|3.6|0
1685487000000|2023-05-30 22:50:00|5.23|3.63|5.22|3.62|5.24|3.64|5.21|3.61|0
1685487300000|2023-05-30 22:55:00|5.23|3.63|5.22|3.62|5.25|3.65|5.22|3.62|0
1685487600000|2023-05-30 23:00:00|5.23|3.63|5.32|3.72|5.32|3.72|5.23|3.63|0
1685487900000|2023-05-30 23:05:00|5.31|3.71|5.3|3.7|5.34|3.74|5.29|3.69|0
1685488200000|2023-05-30 23:10:00|5.31|3.71|5.31|3.71|5.32|3.72|5.29|3.69|0
1685488500000|2023-05-30 23:15:00|5.3|3.7|5.34|3.74|5.35|3.75|5.3|3.7|0
1685488800000|2023-05-30 23:20:00|5.33|3.73|5.31|3.71|5.34|3.74|5.31|3.71|0
1685489100000|2023-05-30 23:25:00|5.32|3.72|5.32|3.72|5.33|3.73|5.3|3.7|0
1685489400000|2023-05-30 23:30:00|5.31|3.71|5.37|3.77|5.37|3.77|5.3|3.7|0
1685489700000|2023-05-30 23:35:00|5.36|3.76|5.34|3.74|5.36|3.76|5.33|3.73|0
1685490000000|2023-05-30 23:40:00|5.35|3.75|5.4|3.8|5.4|3.8|5.35|3.75|0
1685490300000|2023-05-30 23:45:00|5.39|3.79|5.38|3.78|5.39|3.79|5.37|3.77|0
1685490600000|2023-05-30 23:50:00|5.37|3.77|5.34|3.74|5.38|3.78|5.32|3.72|0
1685490900000|2023-05-30 23:55:00|5.33|3.73|5.34|3.74|5.35|3.75|5.33|3.73|0
1685491200000|2023-05-31 00:00:00|5.35|3.75|5.36|3.76|5.37|3.77|5.33|3.73|0
1685491500000|2023-05-31 00:05:00|5.37|3.77|5.31|3.71|5.38|3.78|5.31|3.71|0
1685491800000|2023-05-31 00:10:00|5.32|3.72|5.29|3.69|5.36|3.76|5.29|3.69|0
1685492100000|2023-05-31 00:15:00|5.28|3.68|5.33|3.73|5.33|3.73|5.28|3.68|0
1685492400000|2023-05-31 00:20:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1685492700000|2023-05-31 00:25:00|5.31|3.71|5.29|3.69|5.31|3.71|5.29|3.69|0
1685493000000|2023-05-31 00:30:00|5.28|3.68|5.27|3.67|5.29|3.69|5.25|3.65|0
1685493300000|2023-05-31 00:35:00|5.26|3.66|5.29|3.69|5.3|3.7|5.26|3.66|0
1685493600000|2023-05-31 00:40:00|5.3|3.7|5.31|3.71|5.33|3.73|5.3|3.7|0
1685493900000|2023-05-31 00:45:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1685494200000|2023-05-31 00:50:00|5.29|3.69|5.3|3.7|5.3|3.7|5.29|3.69|0
1685494500000|2023-05-31 00:55:00|5.29|3.69|5.3|3.7|5.32|3.72|5.29|3.69|0
1685494800000|2023-05-31 01:00:00|5.31|3.71|5.27|3.67|5.31|3.71|5.27|3.67|0
1685495100000|2023-05-31 01:05:00|5.28|3.68|5.25|3.65|5.28|3.68|5.25|3.65|0
1685495400000|2023-05-31 01:10:00|5.26|3.66|5.25|3.65|5.26|3.66|5.23|3.63|0
1685495700000|2023-05-31 01:15:00|5.24|3.64|5.29|3.69|5.3|3.7|5.23|3.63|0
1685496000000|2023-05-31 01:20:00|5.3|3.7|5.3|3.7|5.31|3.71|5.29|3.69|0
1685496300000|2023-05-31 01:25:00|5.31|3.71|5.3|3.7|5.32|3.72|5.3|3.7|0
1685496600000|2023-05-31 01:30:00|5.29|3.69|5.21|3.61|5.29|3.69|5.16|3.56|0
1685496900000|2023-05-31 01:35:00|5.2|3.6|5.2|3.6|5.22|3.62|5.18|3.58|0
1685497200000|2023-05-31 01:40:00|5.21|3.61|5.18|3.58|5.25|3.65|5.17|3.57|0
1685497500000|2023-05-31 01:45:00|5.17|3.57|5.18|3.58|5.21|3.61|5.15|3.55|0
1685497800000|2023-05-31 01:50:00|5.19|3.59|5.22|3.62|5.27|3.67|5.18|3.58|0
1685498100000|2023-05-31 01:55:00|5.23|3.63|5.13|3.53|5.23|3.63|5.12|3.52|0
1685498400000|2023-05-31 02:00:00|5.15|3.55|5.1|3.5|5.15|3.55|5.07|3.47|0
1685498700000|2023-05-31 02:05:00|5.09|3.49|5.01|3.41|5.1|3.5|5.01|3.41|0
1685499000000|2023-05-31 02:10:00|4.98|3.38|5.01|3.41|5.06|3.46|4.98|3.38|0
1685499300000|2023-05-31 02:15:00|5.02|3.42|5|3.4|5.03|3.43|4.97|3.37|0
1685499600000|2023-05-31 02:20:00|4.99|3.39|4.98|3.38|4.99|3.39|4.95|3.35|0
1685499900000|2023-05-31 02:25:00|4.97|3.37|5|3.4|5.01|3.41|4.95|3.35|0
1685500200000|2023-05-31 02:30:00|4.99|3.39|5|3.4|5|3.4|4.96|3.36|0
1685500500000|2023-05-31 02:35:00|5.01|3.41|5.02|3.42|5.02|3.42|4.96|3.36|0
1685500800000|2023-05-31 02:40:00|5.01|3.41|4.99|3.39|5.02|3.42|4.98|3.38|0
1685501100000|2023-05-31 02:45:00|5|3.4|4.96|3.36|5|3.4|4.96|3.36|0
1685501400000|2023-05-31 02:50:00|4.97|3.37|5.02|3.42|5.03|3.43|4.97|3.37|0
1685501700000|2023-05-31 02:55:00|5.03|3.43|4.97|3.37|5.03|3.43|4.97|3.37|0
1685502000000|2023-05-31 03:00:00|4.98|3.38|4.95|3.35|4.98|3.38|4.94|3.34|0
1685502300000|2023-05-31 03:05:00|4.94|3.34|4.9|3.3|4.97|3.37|4.88|3.28|0
1685502600000|2023-05-31 03:10:00|4.89|3.29|4.89|3.29|4.93|3.33|4.88|3.28|0
1685502900000|2023-05-31 03:15:00|4.9|3.3|4.92|3.32|4.93|3.33|4.89|3.29|0
1685503200000|2023-05-31 03:20:00|4.93|3.33|4.92|3.32|4.96|3.36|4.92|3.32|0
1685503500000|2023-05-31 03:25:00|4.9|3.3|4.91|3.31|4.95|3.35|4.9|3.3|0
1685503800000|2023-05-31 03:30:00|4.92|3.32|4.86|3.26|4.92|3.32|4.85|3.25|0
1685504100000|2023-05-31 03:35:00|4.89|3.29|4.92|3.32|4.92|3.32|4.87|3.27|0
1685504400000|2023-05-31 03:40:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1685504700000|2023-05-31 03:45:00|4.92|3.32|4.88|3.28|4.92|3.32|4.87|3.27|0
1685505000000|2023-05-31 03:50:00|4.87|3.27|4.85|3.25|4.89|3.29|4.81|3.21|0
1685505300000|2023-05-31 03:55:00|4.84|3.24|4.88|3.28|4.88|3.28|4.84|3.24|0
1685505600000|2023-05-31 04:00:00|4.87|3.27|4.84|3.24|4.88|3.28|4.84|3.24|0
1685505900000|2023-05-31 04:05:00|4.85|3.25|4.88|3.28|4.89|3.29|4.85|3.25|0
1685506200000|2023-05-31 04:10:00|4.87|3.27|4.91|3.31|4.91|3.31|4.87|3.27|0
1685506500000|2023-05-31 04:15:00|4.9|3.3|4.9|3.3|4.91|3.31|4.89|3.29|0
1685506800000|2023-05-31 04:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.87|3.27|0
1685507100000|2023-05-31 04:25:00|4.88|3.28|4.87|3.27|4.9|3.3|4.87|3.27|0
1685507400000|2023-05-31 04:30:00|4.88|3.28|4.87|3.27|4.91|3.31|4.87|3.27|0
1685507700000|2023-05-31 04:35:00|4.88|3.28|4.88|3.28|4.88|3.28|4.86|3.26|0
1685508000000|2023-05-31 04:40:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1685508300000|2023-05-31 04:45:00|4.88|3.28|4.86|3.26|4.88|3.28|4.86|3.26|0
1685508600000|2023-05-31 04:50:00|4.87|3.27|4.86|3.26|4.87|3.27|4.85|3.25|0
1685508900000|2023-05-31 04:55:00|4.87|3.27|4.85|3.25|4.89|3.29|4.85|3.25|0
1685509200000|2023-05-31 05:00:00|4.83|3.23|4.77|3.17|4.83|3.23|4.76|3.16|0
1685509500000|2023-05-31 05:05:00|4.76|3.16|4.73|3.13|4.78|3.18|4.72|3.12|0
1685509800000|2023-05-31 05:10:00|4.72|3.12|4.77|3.17|4.77|3.17|4.7|3.1|0
1685510100000|2023-05-31 05:15:00|4.78|3.18|4.79|3.19|4.79|3.19|4.73|3.13|0
1685510400000|2023-05-31 05:20:00|4.8|3.2|4.9|3.3|4.9|3.3|4.79|3.19|0
1685510700000|2023-05-31 05:25:00|4.91|3.31|4.83|3.23|4.91|3.31|4.83|3.23|0
1685511000000|2023-05-31 05:30:00|4.84|3.24|4.78|3.18|4.84|3.24|4.77|3.17|0
1685511300000|2023-05-31 05:35:00|4.77|3.17|4.82|3.22|4.82|3.22|4.77|3.17|0
1685511600000|2023-05-31 05:40:00|4.83|3.23|4.83|3.23|4.85|3.25|4.8|3.2|0
1685511900000|2023-05-31 05:45:00|4.82|3.22|4.84|3.24|4.85|3.25|4.79|3.19|0
1685512200000|2023-05-31 05:50:00|4.85|3.25|4.89|3.29|4.89|3.29|4.85|3.25|0
1685512500000|2023-05-31 05:55:00|4.9|3.3|4.86|3.26|4.91|3.31|4.86|3.26|0
1685512800000|2023-05-31 06:00:00|4.87|3.27|4.79|3.19|4.87|3.27|4.78|3.18|0
1685513100000|2023-05-31 06:05:00|4.56|3.36|4.42|3.22|4.58|3.38|4.42|3.22|0
1685513400000|2023-05-31 06:10:00|4.41|3.21|4.41|3.21|4.43|3.23|4.36|3.16|0
1685513700000|2023-05-31 06:15:00|4.42|3.22|4.49|3.29|4.51|3.31|4.42|3.22|0
1685514000000|2023-05-31 06:20:00|4.5|3.3|4.44|3.24|4.51|3.31|4.43|3.23|0
1685514300000|2023-05-31 06:25:00|4.45|3.25|4.47|3.27|4.47|3.27|4.4|3.2|0
1685514600000|2023-05-31 06:30:00|4.48|3.28|4.52|3.32|4.55|3.35|4.48|3.28|0
1685514900000|2023-05-31 06:35:00|4.53|3.33|4.51|3.31|4.56|3.36|4.51|3.31|0
1685515200000|2023-05-31 06:40:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1685515500000|2023-05-31 06:45:00|4.53|3.33|4.57|3.37|4.6|3.4|4.51|3.31|0
1685515800000|2023-05-31 06:50:00|4.58|3.38|4.5|3.3|4.58|3.38|4.5|3.3|0
1685516100000|2023-05-31 06:55:00|4.49|3.29|4.47|3.27|4.52|3.32|4.47|3.27|0
1685516400000|2023-05-31 07:00:00|4.48|3.28|4.45|3.25|4.58|3.38|4.39|3.19|0
1685516700000|2023-05-31 07:05:00|4.44|3.24|4.62|3.42|4.67|3.47|4.41|3.21|0
1685517000000|2023-05-31 07:10:00|4.58|3.38|4.59|3.39|4.68|3.48|4.56|3.36|0
1685517300000|2023-05-31 07:15:00|4.6|3.4|4.66|3.46|4.7|3.5|4.6|3.4|0
1685517600000|2023-05-31 07:20:00|4.69|3.49|4.66|3.46|4.69|3.49|4.52|3.32|0
1685517900000|2023-05-31 07:25:00|4.65|3.45|4.75|3.55|4.77|3.57|4.65|3.45|0
1685518200000|2023-05-31 07:30:00|4.74|3.54|4.73|3.53|4.79|3.59|4.7|3.5|0
1685518500000|2023-05-31 07:35:00|4.72|3.52|4.77|3.57|4.79|3.59|4.71|3.51|0
1685518800000|2023-05-31 07:40:00|4.78|3.58|4.73|3.53|4.82|3.62|4.73|3.53|0
1685519100000|2023-05-31 07:45:00|4.75|3.55|4.7|3.5|4.76|3.56|4.69|3.49|0
1685519400000|2023-05-31 07:50:00|4.71|3.51|4.69|3.49|4.74|3.54|4.65|3.45|0
1685519700000|2023-05-31 07:55:00|4.7|3.5|4.73|3.53|4.78|3.58|4.69|3.49|0
1685520000000|2023-05-31 08:00:00|4.72|3.52|4.63|3.43|4.76|3.56|4.62|3.42|0
1685520300000|2023-05-31 08:05:00|4.64|3.44|4.77|3.57|4.79|3.59|4.64|3.44|0
1685520600000|2023-05-31 08:10:00|4.76|3.56|4.72|3.52|4.77|3.57|4.69|3.49|0
1685520900000|2023-05-31 08:15:00|4.73|3.53|4.85|3.65|4.85|3.65|4.73|3.53|0
1685521200000|2023-05-31 08:20:00|4.84|3.64|4.81|3.61|4.86|3.66|4.78|3.58|0
1685521500000|2023-05-31 08:25:00|4.8|3.6|4.74|3.54|4.82|3.62|4.74|3.54|0
1685521800000|2023-05-31 08:30:00|4.75|3.55|4.69|3.49|4.78|3.58|4.67|3.47|0
1685522100000|2023-05-31 08:35:00|4.68|3.48|4.59|3.39|4.71|3.51|4.58|3.38|0
1685522400000|2023-05-31 08:40:00|4.58|3.38|4.6|3.4|4.62|3.42|4.56|3.36|0
1685522700000|2023-05-31 08:45:00|4.61|3.41|4.65|3.45|4.65|3.45|4.58|3.38|0
1685523000000|2023-05-31 08:50:00|4.66|3.46|4.7|3.5|4.76|3.56|4.66|3.46|0
1685523300000|2023-05-31 08:55:00|4.71|3.51|4.8|3.6|4.81|3.61|4.7|3.5|0
1685523600000|2023-05-31 09:00:00|4.79|3.59|4.88|3.68|4.89|3.69|4.79|3.59|0
1685523900000|2023-05-31 09:05:00|4.87|3.67|4.95|3.75|4.95|3.75|4.85|3.65|0
1685524200000|2023-05-31 09:10:00|4.93|3.73|4.83|3.63|4.93|3.73|4.83|3.63|0
1685524500000|2023-05-31 09:15:00|4.85|3.65|4.84|3.64|4.87|3.67|4.81|3.61|0
1685524800000|2023-05-31 09:20:00|4.83|3.63|4.88|3.68|4.89|3.69|4.82|3.62|0
1685525100000|2023-05-31 09:25:00|4.89|3.69|4.88|3.68|4.89|3.69|4.84|3.64|0
1685525400000|2023-05-31 09:30:00|4.87|3.67|4.85|3.65|4.88|3.68|4.83|3.63|0
1685525700000|2023-05-31 09:35:00|4.83|3.63|4.86|3.66|4.86|3.66|4.79|3.59|0
1685526000000|2023-05-31 09:40:00|4.87|3.67|4.93|3.73|4.94|3.74|4.85|3.65|0
1685526300000|2023-05-31 09:45:00|4.92|3.72|4.89|3.69|4.92|3.72|4.87|3.67|0
1685526600000|2023-05-31 09:50:00|4.88|3.68|4.78|3.58|4.88|3.68|4.76|3.56|0
1685526900000|2023-05-31 09:55:00|4.77|3.57|4.71|3.51|4.78|3.58|4.7|3.5|0
1685527200000|2023-05-31 10:00:00|4.76|3.56|4.76|3.56|4.79|3.59|4.73|3.53|0
1685527500000|2023-05-31 10:05:00|4.77|3.57|4.75|3.55|4.78|3.58|4.73|3.53|0
1685527800000|2023-05-31 10:10:00|4.78|3.58|4.66|3.46|4.78|3.58|4.65|3.45|0
1685528100000|2023-05-31 10:15:00|4.65|3.45|4.66|3.46|4.67|3.47|4.61|3.41|0
1685528400000|2023-05-31 10:20:00|4.65|3.45|4.59|3.39|4.65|3.45|4.57|3.37|0
1685528700000|2023-05-31 10:25:00|4.6|3.4|4.57|3.37|4.63|3.43|4.57|3.37|0
1685529000000|2023-05-31 10:30:00|4.58|3.38|4.62|3.42|4.63|3.43|4.56|3.36|0
1685529300000|2023-05-31 10:35:00|4.63|3.43|4.64|3.44|4.64|3.44|4.59|3.39|0
1685529600000|2023-05-31 10:40:00|4.63|3.43|4.75|3.55|4.75|3.55|4.63|3.43|0
1685529900000|2023-05-31 10:45:00|4.74|3.54|4.76|3.56|4.8|3.6|4.74|3.54|0
1685530200000|2023-05-31 10:50:00|4.77|3.57|4.77|3.57|4.79|3.59|4.75|3.55|0
1685530500000|2023-05-31 10:55:00|4.76|3.56|4.78|3.58|4.78|3.58|4.73|3.53|0
1685530800000|2023-05-31 11:00:00|4.79|3.59|4.77|3.57|4.82|3.62|4.77|3.57|0
1685531100000|2023-05-31 11:05:00|4.78|3.58|4.64|3.44|4.8|3.6|4.64|3.44|0
1685531400000|2023-05-31 11:10:00|4.63|3.43|4.67|3.47|4.72|3.52|4.63|3.43|0
1685531700000|2023-05-31 11:15:00|4.68|3.48|4.69|3.49|4.73|3.53|4.67|3.47|0
1685532000000|2023-05-31 11:20:00|4.7|3.5|4.71|3.51|4.73|3.53|4.65|3.45|0
1685532300000|2023-05-31 11:25:00|4.7|3.5|4.66|3.46|4.71|3.51|4.61|3.41|0
1685532600000|2023-05-31 11:30:00|4.65|3.45|4.71|3.51|4.71|3.51|4.63|3.43|0
1685532900000|2023-05-31 11:35:00|4.7|3.5|4.56|3.36|4.71|3.51|4.55|3.35|0
1685533200000|2023-05-31 11:40:00|4.55|3.35|4.51|3.31|4.55|3.35|4.5|3.3|0
1685533500000|2023-05-31 11:45:00|4.52|3.32|4.43|3.23|4.54|3.34|4.42|3.22|0
1685533800000|2023-05-31 11:50:00|4.44|3.24|4.41|3.21|4.47|3.27|4.39|3.19|0
1685534100000|2023-05-31 11:55:00|4.4|3.2|4.45|3.25|4.47|3.27|4.4|3.2|0
1685534400000|2023-05-31 12:00:00|4.44|3.24|4.45|3.25|4.48|3.28|4.42|3.22|0
1685534700000|2023-05-31 12:05:00|4.44|3.24|4.35|3.15|4.45|3.25|4.35|3.15|0
1685535000000|2023-05-31 12:10:00|4.36|3.16|4.36|3.16|4.41|3.21|4.35|3.15|0
1685535300000|2023-05-31 12:15:00|4.37|3.17|4.37|3.17|4.39|3.19|4.34|3.14|0
1685535600000|2023-05-31 12:20:00|4.38|3.18|4.34|3.14|4.39|3.19|4.33|3.13|0
1685535900000|2023-05-31 12:25:00|4.36|3.16|4.37|3.17|4.38|3.18|4.34|3.14|0
1685536200000|2023-05-31 12:30:00|4.38|3.18|4.41|3.21|4.42|3.22|4.35|3.15|0
1685536500000|2023-05-31 12:35:00|4.42|3.22|4.77|3.57|4.81|3.61|4.33|3.13|0
1685536800000|2023-05-31 12:40:00|4.78|3.58|4.77|3.57|4.84|3.64|4.77|3.57|0
1685537100000|2023-05-31 12:45:00|4.78|3.58|4.77|3.57|4.78|3.58|4.73|3.53|0
1685537400000|2023-05-31 12:50:00|4.76|3.56|4.74|3.54|4.78|3.58|4.73|3.53|0
1685537700000|2023-05-31 12:55:00|4.75|3.55|4.73|3.53|4.76|3.56|4.68|3.48|0
1685538000000|2023-05-31 13:00:00|4.72|3.52|4.71|3.51|4.74|3.54|4.69|3.49|0
1685538300000|2023-05-31 13:05:00|4.72|3.52|4.72|3.52|4.73|3.53|4.65|3.45|0
1685538600000|2023-05-31 13:10:00|4.71|3.51|4.79|3.59|4.81|3.61|4.69|3.49|0
1685538900000|2023-05-31 13:15:00|4.78|3.58|4.77|3.57|4.82|3.62|4.76|3.56|0
1685539200000|2023-05-31 13:20:00|4.75|3.55|4.79|3.59|4.82|3.62|4.75|3.55|0
1685539500000|2023-05-31 13:25:00|4.77|3.57|4.73|3.53|4.78|3.58|4.71|3.51|0
1685539800000|2023-05-31 13:30:00|4.71|3.51|4.73|3.53|4.95|3.75|4.7|3.5|0
1685540100000|2023-05-31 13:35:00|4.74|3.54|4.88|3.68|4.88|3.68|4.67|3.47|0
1685540400000|2023-05-31 13:40:00|4.87|3.67|4.95|3.75|4.97|3.77|4.81|3.61|0
1685540700000|2023-05-31 13:45:00|4.98|3.78|4.8|3.6|5.11|3.91|4.73|3.53|0
1685541000000|2023-05-31 13:50:00|4.78|3.58|4.76|3.56|4.92|3.72|4.68|3.48|0
1685541300000|2023-05-31 13:55:00|4.74|3.54|4.52|3.32|4.76|3.56|4.5|3.3|0
1685541600000|2023-05-31 14:00:00|4.5|3.3|4.48|3.28|4.56|3.36|4.38|3.18|0
1685541900000|2023-05-31 14:05:00|4.47|3.27|4.36|3.16|4.49|3.29|4.34|3.14|0
1685542200000|2023-05-31 14:10:00|4.35|3.15|4.24|3.04|4.35|3.15|4.22|3.02|0
1685542500000|2023-05-31 14:15:00|4.23|3.03|4.16|2.96|4.26|3.06|4.1|2.9|0
1685542800000|2023-05-31 14:20:00|4.15|2.95|4.08|2.88|4.19|2.99|4.08|2.88|0
1685543100000|2023-05-31 14:25:00|4.07|2.87|4.05|2.85|4.09|2.89|3.93|2.73|0
1685543400000|2023-05-31 14:30:00|4.02|2.82|3.94|2.74|4.08|2.88|3.93|2.73|0
1685543700000|2023-05-31 14:35:00|3.95|2.75|3.98|2.78|4.01|2.81|3.87|2.67|0
1685544000000|2023-05-31 14:40:00|3.97|2.77|3.98|2.78|4.01|2.81|3.92|2.72|0
1685544300000|2023-05-31 14:45:00|3.97|2.77|4.04|2.84|4.07|2.87|3.97|2.77|0
1685544600000|2023-05-31 14:50:00|4.01|2.81|4.04|2.84|4.08|2.88|4.01|2.81|0
1685544900000|2023-05-31 14:55:00|4.05|2.85|4.04|2.84|4.16|2.96|4|2.8|0
1685545200000|2023-05-31 15:00:00|4.05|2.85|4.01|2.81|4.11|2.91|3.97|2.77|0
1685545500000|2023-05-31 15:05:00|4.02|2.82|3.95|2.75|4.02|2.82|3.91|2.71|0
1685545800000|2023-05-31 15:10:00|3.96|2.76|3.92|2.72|4|2.8|3.91|2.71|0
1685546100000|2023-05-31 15:15:00|3.91|2.71|4.71|3.51|4.74|3.54|3.91|2.71|0
1685546400000|2023-05-31 15:20:00|4.72|3.52|4.76|3.56|4.79|3.59|4.71|3.51|0
1685546700000|2023-05-31 15:25:00|4.75|3.55|4.62|3.42|4.8|3.6|4.62|3.42|0
1685547000000|2023-05-31 15:30:00|4.63|3.43|4.66|3.46|4.7|3.5|4.6|3.4|0
1685547300000|2023-05-31 15:35:00|4.67|3.47|4.66|3.46|4.77|3.57|4.64|3.44|0
1685547600000|2023-05-31 15:40:00|4.67|3.47|4.77|3.57|4.81|3.61|4.65|3.45|0
1685547900000|2023-05-31 15:45:00|4.78|3.58|4.81|3.61|4.81|3.61|4.72|3.52|0
1685548200000|2023-05-31 15:50:00|4.8|3.6|4.6|3.4|4.89|3.69|4.6|3.4|0
1685548500000|2023-05-31 15:55:00|4.61|3.41|4.01|2.81|4.61|3.41|3.98|2.78|0
1685548800000|2023-05-31 16:00:00|4.02|2.82|4.14|2.94|4.15|2.95|4.01|2.81|0
1685549100000|2023-05-31 16:05:00|4.15|2.95|4.05|2.85|4.15|2.95|3.95|2.75|0
1685549400000|2023-05-31 16:10:00|4.04|2.84|4.07|2.87|4.09|2.89|4.02|2.82|0
1685549700000|2023-05-31 16:15:00|4.09|2.89|4.02|2.82|4.11|2.91|4.01|2.81|0
1685550000000|2023-05-31 16:20:00|4.03|2.83|4.07|2.87|4.08|2.88|3.99|2.79|0
1685550300000|2023-05-31 16:25:00|4.06|2.86|4.01|2.81|4.08|2.88|4.01|2.81|0
1685550600000|2023-05-31 16:30:00|4|2.8|4.07|2.87|4.08|2.88|3.98|2.78|0
1685550900000|2023-05-31 16:35:00|4.08|2.88|3.99|2.79|4.08|2.88|3.97|2.77|0
1685551200000|2023-05-31 16:40:00|4|2.8|4.06|2.86|4.11|2.91|3.99|2.79|0
1685551500000|2023-05-31 16:45:00|4.07|2.87|4.16|2.96|4.22|3.02|4.04|2.84|0
1685551800000|2023-05-31 16:50:00|4.15|2.95|4.03|2.83|4.16|2.96|3.91|2.71|0
1685552100000|2023-05-31 16:55:00|4.02|2.82|3.94|2.74|4.05|2.85|3.69|2.49|0
1685552400000|2023-05-31 17:00:00|3.93|2.73|3.96|2.76|3.96|2.76|3.89|2.69|0
1685552700000|2023-05-31 17:05:00|3.95|2.75|4.02|2.82|4.03|2.83|3.93|2.73|0
1685553000000|2023-05-31 17:10:00|4.03|2.83|3.98|2.78|4.06|2.86|3.98|2.78|0
1685553300000|2023-05-31 17:15:00|3.99|2.79|3.98|2.78|4.06|2.86|3.96|2.76|0
1685553600000|2023-05-31 17:20:00|3.95|2.75|4.01|2.81|4.04|2.84|3.93|2.73|0
1685553900000|2023-05-31 17:25:00|3.99|2.79|3.93|2.73|4.03|2.83|3.86|2.66|0
1685554200000|2023-05-31 17:30:00|3.94|2.74|4.01|2.81|4.03|2.83|3.93|2.73|0
1685554500000|2023-05-31 17:35:00|4.02|2.82|4.1|2.9|4.11|2.91|3.9|2.7|0
1685554800000|2023-05-31 17:40:00|4.11|2.91|4.14|2.94|4.24|3.04|4.11|2.91|0
1685555100000|2023-05-31 17:45:00|4.13|2.93|4.01|2.81|4.18|2.98|3.99|2.79|0
1685555400000|2023-05-31 17:50:00|4.02|2.82|3.96|2.76|4.14|2.94|3.96|2.76|0
1685555700000|2023-05-31 17:55:00|3.97|2.77|4.05|2.85|4.05|2.85|3.97|2.77|0
1685556000000|2023-05-31 18:00:00|4.04|2.84|4.03|2.83|4.06|2.86|3.95|2.75|0
1685556300000|2023-05-31 18:05:00|4.04|2.84|4.1|2.9|4.1|2.9|4.04|2.84|0
1685556600000|2023-05-31 18:10:00|4.09|2.89|4.15|2.95|4.15|2.95|4.04|2.84|0
1685556900000|2023-05-31 18:15:00|4.16|2.96|4.11|2.91|4.18|2.98|4.03|2.83|0
1685557200000|2023-05-31 18:20:00|4.1|2.9|4.08|2.88|4.12|2.92|4.03|2.83|0
1685557500000|2023-05-31 18:25:00|4.09|2.89|4.14|2.94|4.16|2.96|4.04|2.84|0
1685557800000|2023-05-31 18:30:00|4.15|2.95|4.03|2.83|4.15|2.95|4.03|2.83|0
1685558100000|2023-05-31 18:35:00|4.04|2.84|4.12|2.92|4.17|2.97|4.03|2.83|0
1685558400000|2023-05-31 18:40:00|4.13|2.93|4.1|2.9|4.13|2.93|4.07|2.87|0
1685558700000|2023-05-31 18:45:00|4.11|2.91|4.05|2.85|4.15|2.95|4.01|2.81|0
1685559000000|2023-05-31 18:50:00|4.04|2.84|3.92|2.72|4.05|2.85|3.81|2.61|0
1685559300000|2023-05-31 18:55:00|3.94|2.74|3.98|2.78|4.02|2.82|3.91|2.71|0
1685559600000|2023-05-31 19:00:00|3.97|2.77|3.93|2.73|4|2.8|3.88|2.68|0
1685559900000|2023-05-31 19:05:00|3.94|2.74|3.91|2.71|3.94|2.74|3.86|2.66|0
1685560200000|2023-05-31 19:10:00|3.9|2.7|3.96|2.76|3.97|2.77|3.86|2.66|0
1685560500000|2023-05-31 19:15:00|3.95|2.75|3.91|2.71|3.97|2.77|3.9|2.7|0
1685560800000|2023-05-31 19:20:00|3.89|2.69|4|2.8|4.01|2.81|3.89|2.69|0
1685561100000|2023-05-31 19:25:00|3.99|2.79|4.01|2.81|4.02|2.82|3.92|2.72|0
1685561400000|2023-05-31 19:30:00|4.02|2.82|4.06|2.86|4.08|2.88|3.95|2.75|0
1685561700000|2023-05-31 19:35:00|4.07|2.87|4.08|2.88|4.12|2.92|4.04|2.84|0
1685562000000|2023-05-31 19:40:00|4.09|2.89|4.26|3.06|4.27|3.07|4.06|2.86|0
1685562300000|2023-05-31 19:45:00|4.27|3.07|4.24|3.04|4.34|3.14|4.19|2.99|0
1685562600000|2023-05-31 19:50:00|4.14|2.94|3.95|2.75|4.14|2.94|3.94|2.74|0
1685562900000|2023-05-31 19:55:00|3.93|2.73|3.89|2.69|4|2.8|3.82|2.62|0
1685563200000|2023-05-31 20:00:00|3.87|2.67|3.8|2.6|3.99|2.79|3.79|2.59|0
1685563500000|2023-05-31 20:05:00|3.81|2.61|3.81|2.61|3.87|2.67|3.8|2.6|0
1685563800000|2023-05-31 20:10:00|3.82|2.62|3.84|2.64|3.85|2.65|3.81|2.61|0
1685564100000|2023-05-31 20:15:00|4.04|2.44|4.06|2.46|4.07|2.47|4.03|2.43|0
1685564400000|2023-05-31 20:20:00|4.07|2.47|4.13|2.53|4.13|2.53|4.07|2.47|0
1685564700000|2023-05-31 20:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1685565000000|2023-05-31 20:30:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1685565300000|2023-05-31 20:35:00|4.15|2.55|4.17|2.57|4.17|2.57|4.13|2.53|0
1685565600000|2023-05-31 20:40:00|4.16|2.56|4.09|2.49|4.16|2.56|4.09|2.49|0
1685565900000|2023-05-31 20:45:00|4.08|2.48|4.05|2.45|4.08|2.48|4.03|2.43|0
1685566200000|2023-05-31 20:50:00|4.06|2.46|4.11|2.51|4.11|2.51|4.05|2.45|0
1685566500000|2023-05-31 20:55:00|4.1|2.5|4.01|2.41|4.12|2.52|4.01|2.41|0
1685566800000|2023-05-31 21:00:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1685567100000|2023-05-31 21:05:00|4.03|2.43|4.02|2.42|4.04|2.44|4.02|2.42|0
1685567400000|2023-05-31 21:10:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1685567700000|2023-05-31 21:15:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1685568000000|2023-05-31 21:20:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1685568300000|2023-05-31 21:25:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1685568600000|2023-05-31 21:30:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1685568900000|2023-05-31 21:35:00|4.05|2.45|4.04|2.44|4.05|2.45|4.02|2.42|0
1685569200000|2023-05-31 21:40:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1685569500000|2023-05-31 21:45:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1685569800000|2023-05-31 21:50:00|4.02|2.42|4.03|2.43|4.05|2.45|4.02|2.42|0
1685570100000|2023-05-31 21:55:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1685570400000|2023-05-31 22:00:00|4.05|2.45|4.07|2.47|4.08|2.48|4.04|2.44|0
1685570700000|2023-05-31 22:05:00|4.08|2.48|4.02|2.42|4.08|2.48|4.02|2.42|0
1685571000000|2023-05-31 22:10:00|4.03|2.43|4.05|2.45|4.06|2.46|4.01|2.41|0
1685571300000|2023-05-31 22:15:00|4.06|2.46|4.05|2.45|4.09|2.49|4.05|2.45|0
1685571600000|2023-05-31 22:20:00|4.06|2.46|4.09|2.49|4.09|2.49|4.04|2.44|0
1685571900000|2023-05-31 22:25:00|4.08|2.48|4.06|2.46|4.1|2.5|4.05|2.45|0
1685572200000|2023-05-31 22:30:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1685572500000|2023-05-31 22:35:00|4.05|2.45|4.08|2.48|4.09|2.49|4.05|2.45|0
1685572800000|2023-05-31 22:40:00|4.07|2.47|4.06|2.46|4.09|2.49|4.06|2.46|0
1685573100000|2023-05-31 22:45:00|4.07|2.47|4.06|2.46|4.07|2.47|4.04|2.44|0
1685573400000|2023-05-31 22:50:00|4.05|2.45|4.14|2.54|4.15|2.55|4.04|2.44|0
1685573700000|2023-05-31 22:55:00|4.13|2.53|4.15|2.55|4.16|2.56|4.12|2.52|0
1685574000000|2023-05-31 23:00:00|4.16|2.56|4.15|2.55|4.19|2.59|4.15|2.55|0
1685574300000|2023-05-31 23:05:00|4.14|2.54|4.13|2.53|4.14|2.54|4.11|2.51|0
1685574600000|2023-05-31 23:10:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1685574900000|2023-05-31 23:15:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1685575200000|2023-05-31 23:20:00|4.15|2.55|4.16|2.56|4.16|2.56|4.13|2.53|0
1685575500000|2023-05-31 23:25:00|4.15|2.55|4.13|2.53|4.16|2.56|4.11|2.51|0
1685575800000|2023-05-31 23:30:00|4.14|2.54|4.16|2.56|4.16|2.56|4.13|2.53|0
1685576100000|2023-05-31 23:35:00|4.15|2.55|4.18|2.58|4.19|2.59|4.15|2.55|0
1685576400000|2023-05-31 23:40:00|4.19|2.59|4.21|2.61|4.22|2.62|4.17|2.57|0
1685576700000|2023-05-31 23:45:00|4.22|2.62|4.26|2.66|4.27|2.67|4.22|2.62|0
1685577000000|2023-05-31 23:50:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1685577300000|2023-05-31 23:55:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1685577600000|2023-06-01 00:00:00|4.26|2.66|4.31|2.71|4.31|2.71|4.22|2.62|0
1685577900000|2023-06-01 00:05:00|4.32|2.72|4.3|2.7|4.32|2.72|4.28|2.68|0
1685578200000|2023-06-01 00:10:00|4.29|2.69|4.28|2.68|4.31|2.71|4.26|2.66|0
1685578500000|2023-06-01 00:15:00|4.29|2.69|4.27|2.67|4.29|2.69|4.25|2.65|0
1685578800000|2023-06-01 00:20:00|4.28|2.68|4.19|2.59|4.29|2.69|4.16|2.56|0
1685579100000|2023-06-01 00:25:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1685579400000|2023-06-01 00:30:00|4.16|2.56|4.17|2.57|4.18|2.58|4.15|2.55|0
1685579700000|2023-06-01 00:35:00|4.16|2.56|4.08|2.48|4.17|2.57|4.08|2.48|0
1685580000000|2023-06-01 00:40:00|4.09|2.49|4|2.4|4.09|2.49|3.99|2.39|0
1685580300000|2023-06-01 00:45:00|3.99|2.39|3.93|2.33|3.99|2.39|3.91|2.31|0
1685580600000|2023-06-01 00:50:00|3.92|2.32|3.97|2.37|4.01|2.41|3.92|2.32|0
1685580900000|2023-06-01 00:55:00|3.95|2.35|3.97|2.37|3.98|2.38|3.95|2.35|0
1685581200000|2023-06-01 01:00:00|3.98|2.38|4.02|2.42|4.03|2.43|3.98|2.38|0
1685581500000|2023-06-01 01:05:00|4.03|2.43|4|2.4|4.03|2.43|3.96|2.36|0
1685581800000|2023-06-01 01:10:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1685582100000|2023-06-01 01:15:00|4.01|2.41|4.04|2.44|4.04|2.44|3.98|2.38|0
1685582400000|2023-06-01 01:20:00|4.05|2.45|4.1|2.5|4.1|2.5|4.04|2.44|0
1685582700000|2023-06-01 01:25:00|4.11|2.51|4.21|2.61|4.36|2.76|4.1|2.5|0
1685583000000|2023-06-01 01:30:00|4.22|2.62|4.17|2.57|4.24|2.64|4.14|2.54|0
1685583300000|2023-06-01 01:35:00|4.16|2.56|3.98|2.38|4.2|2.6|3.97|2.37|0
1685583600000|2023-06-01 01:40:00|3.97|2.37|3.85|2.25|4.01|2.41|3.82|2.22|0
1685583900000|2023-06-01 01:45:00|3.71|2.11|3.78|2.18|3.82|2.22|3.71|2.11|0
1685584200000|2023-06-01 01:50:00|3.79|2.19|3.8|2.2|3.83|2.23|3.66|2.06|0
1685584500000|2023-06-01 01:55:00|3.79|2.19|3.87|2.27|3.88|2.28|3.79|2.19|0
1685584800000|2023-06-01 02:00:00|3.86|2.26|3.91|2.31|3.92|2.32|3.85|2.25|0
1685585100000|2023-06-01 02:05:00|3.9|2.3|3.88|2.28|3.91|2.31|3.86|2.26|0
1685585400000|2023-06-01 02:10:00|3.89|2.29|3.84|2.24|3.9|2.3|3.81|2.21|0
1685585700000|2023-06-01 02:15:00|3.83|2.23|3.75|2.15|3.87|2.27|3.75|2.15|0
1685586000000|2023-06-01 02:20:00|3.74|2.14|3.83|2.23|3.84|2.24|3.72|2.12|0
1685586300000|2023-06-01 02:25:00|3.82|2.22|3.8|2.2|3.82|2.22|3.78|2.18|0
1685586600000|2023-06-01 02:30:00|3.82|2.22|3.88|2.28|3.89|2.29|3.82|2.22|0
1685586900000|2023-06-01 02:35:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1685587200000|2023-06-01 02:40:00|3.9|2.3|3.91|2.31|3.91|2.31|3.87|2.27|0
1685587500000|2023-06-01 02:45:00|3.94|2.34|3.89|2.29|3.94|2.34|3.89|2.29|0
1685587800000|2023-06-01 02:50:00|3.88|2.28|3.86|2.26|3.89|2.29|3.83|2.23|0
1685588100000|2023-06-01 02:55:00|3.85|2.25|3.9|2.3|3.9|2.3|3.85|2.25|0
1685588400000|2023-06-01 03:00:00|3.89|2.29|3.92|2.32|3.93|2.33|3.88|2.28|0
1685588700000|2023-06-01 03:05:00|3.91|2.31|3.95|2.35|3.99|2.39|3.9|2.3|0
1685589000000|2023-06-01 03:10:00|3.94|2.34|3.93|2.33|3.95|2.35|3.92|2.32|0
1685589300000|2023-06-01 03:15:00|3.94|2.34|3.97|2.37|3.97|2.37|3.91|2.31|0
1685589600000|2023-06-01 03:20:00|3.96|2.36|3.95|2.35|3.98|2.38|3.94|2.34|0
1685589900000|2023-06-01 03:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.93|2.33|0
1685590200000|2023-06-01 03:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.95|2.35|0
1685590500000|2023-06-01 03:35:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1685590800000|2023-06-01 03:40:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1685591100000|2023-06-01 03:45:00|3.97|2.37|3.9|2.3|3.97|2.37|3.9|2.3|0
1685591400000|2023-06-01 03:50:00|3.91|2.31|3.93|2.33|3.93|2.33|3.9|2.3|0
1685591700000|2023-06-01 03:55:00|3.92|2.32|3.96|2.36|3.99|2.39|3.92|2.32|0
1685592000000|2023-06-01 04:00:00|3.97|2.37|3.95|2.35|3.97|2.37|3.95|2.35|0
1685592300000|2023-06-01 04:05:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1685592600000|2023-06-01 04:10:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1685592900000|2023-06-01 04:15:00|3.99|2.39|4.05|2.45|4.06|2.46|3.97|2.37|0
1685593200000|2023-06-01 04:20:00|4.04|2.44|4.03|2.43|4.05|2.45|4|2.4|0
1685593500000|2023-06-01 04:25:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1685593800000|2023-06-01 04:30:00|4.03|2.43|4.01|2.41|4.04|2.44|4|2.4|0
1685594100000|2023-06-01 04:35:00|4|2.4|4.02|2.42|4.03|2.43|3.99|2.39|0
1685594400000|2023-06-01 04:40:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685594700000|2023-06-01 04:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1685595000000|2023-06-01 04:50:00|3.97|2.37|3.97|2.37|3.99|2.39|3.97|2.37|0
1685595300000|2023-06-01 04:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.96|2.36|0
1685595600000|2023-06-01 05:00:00|3.98|2.38|4|2.4|4.03|2.43|3.97|2.37|0
1685595900000|2023-06-01 05:05:00|3.99|2.39|4.04|2.44|4.04|2.44|3.99|2.39|0
1685596200000|2023-06-01 05:10:00|4.05|2.45|4.02|2.42|4.05|2.45|4.01|2.41|0
1685596500000|2023-06-01 05:15:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685596800000|2023-06-01 05:20:00|4|2.4|4.02|2.42|4.05|2.45|3.99|2.39|0
1685597100000|2023-06-01 05:25:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1685597400000|2023-06-01 05:30:00|4.04|2.44|4.02|2.42|4.05|2.45|4.01|2.41|0
1685597700000|2023-06-01 05:35:00|4.01|2.41|4.05|2.45|4.05|2.45|4|2.4|0
1685598000000|2023-06-01 05:40:00|4.04|2.44|4.01|2.41|4.05|2.45|4.01|2.41|0
1685598300000|2023-06-01 05:45:00|4.02|2.42|4.03|2.43|4.05|2.45|4.01|2.41|0
1685598600000|2023-06-01 05:50:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1685598900000|2023-06-01 05:55:00|4.05|2.45|4|2.4|4.05|2.45|3.99|2.39|0
1685599200000|2023-06-01 06:00:00|3.99|2.39|4|2.4|4|2.4|3.93|2.33|0
1685599500000|2023-06-01 06:05:00|3.79|2.59|3.84|2.64|3.85|2.65|3.77|2.57|0
1685599800000|2023-06-01 06:10:00|3.85|2.65|3.89|2.69|3.89|2.69|3.84|2.64|0
1685600100000|2023-06-01 06:15:00|3.88|2.68|3.84|2.64|3.88|2.68|3.83|2.63|0
1685600400000|2023-06-01 06:20:00|3.83|2.63|3.85|2.65|3.85|2.65|3.81|2.61|0
1685600700000|2023-06-01 06:25:00|3.84|2.64|3.86|2.66|3.87|2.67|3.83|2.63|0
1685601000000|2023-06-01 06:30:00|3.87|2.67|3.87|2.67|3.89|2.69|3.86|2.66|0
1685601300000|2023-06-01 06:35:00|3.86|2.66|3.68|2.48|3.88|2.68|3.68|2.48|0
1685601600000|2023-06-01 06:40:00|3.69|2.49|3.68|2.48|3.69|2.49|3.64|2.44|0
1685601900000|2023-06-01 06:45:00|3.67|2.47|3.65|2.45|3.69|2.49|3.65|2.45|0
1685602200000|2023-06-01 06:50:00|3.66|2.46|3.67|2.47|3.68|2.48|3.65|2.45|0
1685602500000|2023-06-01 06:55:00|3.66|2.46|3.68|2.48|3.71|2.51|3.66|2.46|0
1685602800000|2023-06-01 07:00:00|3.67|2.47|3.67|2.47|3.69|2.49|3.59|2.39|0
1685603100000|2023-06-01 07:05:00|3.68|2.48|3.72|2.52|3.76|2.56|3.67|2.47|0
1685603400000|2023-06-01 07:10:00|3.71|2.51|3.78|2.58|3.8|2.6|3.69|2.49|0
1685603700000|2023-06-01 07:15:00|3.79|2.59|3.72|2.52|3.8|2.6|3.71|2.51|0
1685604000000|2023-06-01 07:20:00|3.74|2.54|3.72|2.52|3.76|2.56|3.7|2.5|0
1685604300000|2023-06-01 07:25:00|3.71|2.51|3.77|2.57|3.8|2.6|3.71|2.51|0
1685604600000|2023-06-01 07:30:00|3.8|2.6|3.51|2.31|3.81|2.61|3.37|2.17|0
1685604900000|2023-06-01 07:35:00|3.5|2.3|3.5|2.3|3.55|2.35|3.48|2.28|0
1685605200000|2023-06-01 07:40:00|3.49|2.29|3.47|2.27|3.55|2.35|3.47|2.27|0
1685605500000|2023-06-01 07:45:00|3.46|2.26|3.42|2.22|3.5|2.3|3.42|2.22|0
1685605800000|2023-06-01 07:50:00|3.43|2.23|3.44|2.24|3.46|2.26|3.41|2.21|0
1685606100000|2023-06-01 07:55:00|3.43|2.23|3.43|2.23|3.44|2.24|3.41|2.21|0
1685606400000|2023-06-01 08:00:00|3.44|2.24|3.36|2.16|3.45|2.25|3.35|2.15|0
1685606700000|2023-06-01 08:05:00|3.37|2.17|3.38|2.18|3.38|2.18|3.31|2.11|0
1685607000000|2023-06-01 08:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.35|2.15|0
1685607300000|2023-06-01 08:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.33|2.13|0
1685607600000|2023-06-01 08:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.31|2.11|0
1685607900000|2023-06-01 08:25:00|3.37|2.17|3.41|2.21|3.43|2.23|3.37|2.17|0
1685608200000|2023-06-01 08:30:00|3.42|2.22|3.46|2.26|3.48|2.28|3.41|2.21|0
1685608500000|2023-06-01 08:35:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1685608800000|2023-06-01 08:40:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1685609100000|2023-06-01 08:45:00|3.49|2.29|3.54|2.34|3.55|2.35|3.49|2.29|0
1685609400000|2023-06-01 08:50:00|3.55|2.35|3.56|2.36|3.58|2.38|3.55|2.35|0
1685609700000|2023-06-01 08:55:00|3.57|2.37|3.55|2.35|3.58|2.38|3.55|2.35|0
1685610000000|2023-06-01 09:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.51|2.31|0
1685610300000|2023-06-01 09:05:00|3.52|2.32|3.54|2.34|3.55|2.35|3.49|2.29|0
1685610600000|2023-06-01 09:10:00|3.53|2.33|3.51|2.31|3.54|2.34|3.51|2.31|0
1685610900000|2023-06-01 09:15:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1685611200000|2023-06-01 09:20:00|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1685611500000|2023-06-01 09:25:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1685611800000|2023-06-01 09:30:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612100000|2023-06-01 09:35:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612400000|2023-06-01 09:40:00|3.47|2.27|3.51|2.31|3.51|2.31|3.45|2.25|0
1685612700000|2023-06-01 09:45:00|3.52|2.32|3.49|2.29|3.54|2.34|3.49|2.29|0
1685613000000|2023-06-01 09:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.47|2.27|0
1685613300000|2023-06-01 09:55:00|3.51|2.31|3.53|2.33|3.53|2.33|3.49|2.29|0
1685613600000|2023-06-01 10:00:00|3.54|2.34|3.5|2.3|3.54|2.34|3.5|2.3|0
1685613900000|2023-06-01 10:05:00|3.51|2.31|3.54|2.34|3.54|2.34|3.48|2.28|0
1685614200000|2023-06-01 10:10:00|3.55|2.35|3.54|2.34|3.56|2.36|3.52|2.32|0
1685614500000|2023-06-01 10:15:00|3.53|2.33|3.52|2.32|3.53|2.33|3.5|2.3|0
1685614800000|2023-06-01 10:20:00|3.53|2.33|3.56|2.36|3.57|2.37|3.52|2.32|0
1685615100000|2023-06-01 10:25:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1685615400000|2023-06-01 10:30:00|3.6|2.4|3.6|2.4|3.65|2.45|3.59|2.39|0
1685615700000|2023-06-01 10:35:00|3.61|2.41|3.61|2.41|3.63|2.43|3.58|2.38|0
1685616000000|2023-06-01 10:40:00|3.6|2.4|3.59|2.39|3.62|2.42|3.59|2.39|0
1685616300000|2023-06-01 10:45:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1685616600000|2023-06-01 10:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1685616900000|2023-06-01 10:55:00|3.6|2.4|3.49|2.29|3.6|2.4|3.49|2.29|0
1685617200000|2023-06-01 11:00:00|3.5|2.3|3.53|2.33|3.55|2.35|3.5|2.3|0
1685617500000|2023-06-01 11:05:00|3.54|2.34|3.56|2.36|3.57|2.37|3.54|2.34|0
1685617800000|2023-06-01 11:10:00|3.57|2.37|3.62|2.42|3.62|2.42|3.55|2.35|0
1685618100000|2023-06-01 11:15:00|3.61|2.41|3.58|2.38|3.62|2.42|3.57|2.37|0
1685618400000|2023-06-01 11:20:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1685618700000|2023-06-01 11:25:00|3.54|2.34|3.49|2.29|3.57|2.37|3.48|2.28|0
1685619000000|2023-06-01 11:30:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1685619300000|2023-06-01 11:35:00|3.5|2.3|3.46|2.26|3.5|2.3|3.45|2.25|0
1685619600000|2023-06-01 11:40:00|3.47|2.27|3.53|2.33|3.53|2.33|3.45|2.25|0
1685619900000|2023-06-01 11:45:00|3.51|2.31|3.45|2.25|3.51|2.31|3.44|2.24|0
1685620200000|2023-06-01 11:50:00|3.44|2.24|3.43|2.23|3.47|2.27|3.43|2.23|0
1685620500000|2023-06-01 11:55:00|3.44|2.24|3.45|2.25|3.45|2.25|3.42|2.22|0
1685620800000|2023-06-01 12:00:00|3.46|2.26|3.47|2.27|3.51|2.31|3.46|2.26|0
1685621100000|2023-06-01 12:05:00|3.46|2.26|3.35|2.15|3.46|2.26|3.35|2.15|0
1685621400000|2023-06-01 12:10:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1685621700000|2023-06-01 12:15:00|3.39|2.19|3.31|2.11|3.39|2.19|3.24|2.04|0
1685622000000|2023-06-01 12:20:00|3.28|2.08|3.34|2.14|3.34|2.14|3.25|2.05|0
1685622300000|2023-06-01 12:25:00|3.33|2.13|3.31|2.11|3.37|2.17|3.29|2.09|0
1685622600000|2023-06-01 12:30:00|3.3|2.1|3.38|2.18|3.49|2.29|3.3|2.1|0
1685622900000|2023-06-01 12:35:00|3.4|2.2|3.3|2.1|3.4|2.2|3.28|2.08|0
1685623200000|2023-06-01 12:40:00|3.29|2.09|3.28|2.08|3.29|2.09|3.2|2|0
1685623500000|2023-06-01 12:45:00|3.27|2.07|3.23|2.03|3.3|2.1|3.19|1.99|0
1685623800000|2023-06-01 12:50:00|3.22|2.02|3.24|2.04|3.27|2.07|3.21|2.01|0
1685624100000|2023-06-01 12:55:00|3.23|2.03|3.26|2.06|3.29|2.09|3.22|2.02|0
1685624400000|2023-06-01 13:00:00|3.25|2.05|3.21|2.01|3.26|2.06|3.19|1.99|0
1685624700000|2023-06-01 13:05:00|3.22|2.02|3.3|2.1|3.32|2.12|3.2|2|0
1685625000000|2023-06-01 13:10:00|3.29|2.09|3.3|2.1|3.33|2.13|3.28|2.08|0
1685625300000|2023-06-01 13:15:00|3.29|2.09|3.29|2.09|3.3|2.1|3.26|2.06|0
1685625600000|2023-06-01 13:20:00|3.28|2.08|3.33|2.13|3.35|2.15|3.28|2.08|0
1685625900000|2023-06-01 13:25:00|3.34|2.14|3.27|2.07|3.34|2.14|3.27|2.07|0
1685626200000|2023-06-01 13:30:00|3.32|2.12|3.04|1.84|3.32|2.12|3.02|1.82|0
1685626500000|2023-06-01 13:35:00|3.06|1.86|3.19|1.99|3.2|2|2.98|1.78|0
1685626800000|2023-06-01 13:40:00|3.2|2|3.1|1.9|3.2|2|3.05|1.85|0
1685627100000|2023-06-01 13:45:00|3.08|1.88|3.06|1.86|3.1|1.9|3|1.8|0
1685627400000|2023-06-01 13:50:00|3.07|1.87|3.04|1.84|3.09|1.89|2.97|1.77|0
1685627700000|2023-06-01 13:55:00|3.03|1.83|3.07|1.87|3.12|1.92|2.99|1.79|0
1685628000000|2023-06-01 14:00:00|3.13|1.93|3.25|2.05|3.29|2.09|3.08|1.88|0
1685628300000|2023-06-01 14:05:00|3.26|2.06|3.31|2.11|3.37|2.17|3.26|2.06|0
1685628600000|2023-06-01 14:10:00|3.32|2.12|3.44|2.24|3.44|2.24|3.3|2.1|0
1685628900000|2023-06-01 14:15:00|3.45|2.25|3.29|2.09|3.5|2.3|3.26|2.06|0
1685629200000|2023-06-01 14:20:00|3.28|2.08|3.18|1.98|3.29|2.09|3.16|1.96|0
1685629500000|2023-06-01 14:25:00|3.17|1.97|3.29|2.09|3.31|2.11|3.13|1.93|0
1685629800000|2023-06-01 14:30:00|3.3|2.1|3.3|2.1|3.32|2.12|3.25|2.05|0
1685630100000|2023-06-01 14:35:00|3.31|2.11|3.4|2.2|3.42|2.22|3.29|2.09|0
1685630400000|2023-06-01 14:40:00|3.41|2.21|3.64|2.44|3.66|2.46|3.39|2.19|0
1685630700000|2023-06-01 14:45:00|3.65|2.45|3.66|2.46|3.8|2.6|3.6|2.4|0
1685631000000|2023-06-01 14:50:00|3.68|2.48|3.73|2.53|3.75|2.55|3.66|2.46|0
1685631300000|2023-06-01 14:55:00|3.72|2.52|3.02|1.82|3.76|2.56|3|1.8|0
1685631600000|2023-06-01 15:00:00|3.03|1.83|3.04|1.84|3.07|1.87|2.97|1.77|0
1685631900000|2023-06-01 15:05:00|3.03|1.83|3.02|1.82|3.08|1.88|3|1.8|0
1685632200000|2023-06-01 15:10:00|3.01|1.81|3.14|1.94|3.16|1.96|3|1.8|0
1685632500000|2023-06-01 15:15:00|3.16|1.96|3.18|1.98|3.28|2.08|3.16|1.96|0
1685632800000|2023-06-01 15:20:00|3.19|1.99|3.23|2.03|3.23|2.03|3.12|1.92|0
1685633100000|2023-06-01 15:25:00|3.24|2.04|3.25|2.05|3.28|2.08|3.2|2|0
1685633400000|2023-06-01 15:30:00|3.26|2.06|3|1.8|3.28|2.08|2.92|1.72|0
1685633700000|2023-06-01 15:35:00|3.01|1.81|2.96|1.76|3.04|1.84|2.96|1.76|0
1685634000000|2023-06-01 15:40:00|2.97|1.77|3.05|1.85|3.09|1.89|2.96|1.76|0
1685634300000|2023-06-01 15:45:00|3.04|1.84|3.11|1.91|3.12|1.92|3.04|1.84|0
1685634600000|2023-06-01 15:50:00|3.12|1.92|3.13|1.93|3.18|1.98|3.09|1.89|0
1685634900000|2023-06-01 15:55:00|3.14|1.94|3.19|1.99|3.2|2|3.11|1.91|0
1685635200000|2023-06-01 16:00:00|3.2|2|3.24|2.04|3.31|2.11|3.19|1.99|0
1685635500000|2023-06-01 16:05:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1685635800000|2023-06-01 16:10:00|3.26|2.06|3.26|2.06|3.28|2.08|3.22|2.02|0
1685636100000|2023-06-01 16:15:00|3.27|2.07|3.31|2.11|3.33|2.13|3.21|2.01|0
1685636400000|2023-06-01 16:20:00|3.32|2.12|3.36|2.16|3.42|2.22|3.3|2.1|0
1685636700000|2023-06-01 16:25:00|3.37|2.17|3.37|2.17|3.39|2.19|3.34|2.14|0
1685637000000|2023-06-01 16:30:00|3.39|2.19|3.35|2.15|3.41|2.21|3.33|2.13|0
1685637300000|2023-06-01 16:35:00|3.33|2.13|3.99|2.79|4.08|2.88|3.33|2.13|0
1685637600000|2023-06-01 16:40:00|4|2.8|3.94|2.74|4|2.8|3.94|2.74|0
1685637900000|2023-06-01 16:45:00|3.95|2.75|3.98|2.78|3.98|2.78|3.86|2.66|0
1685638200000|2023-06-01 16:50:00|3.97|2.77|3.99|2.79|4|2.8|3.94|2.74|0
1685638500000|2023-06-01 16:55:00|4|2.8|4|2.8|4.03|2.83|3.96|2.76|0
1685638800000|2023-06-01 17:00:00|4.01|2.81|3.97|2.77|4.04|2.84|3.94|2.74|0
1685639100000|2023-06-01 17:05:00|3.95|2.75|3.93|2.73|4.04|2.84|3.93|2.73|0
1685639400000|2023-06-01 17:10:00|3.91|2.71|3.93|2.73|3.97|2.77|3.86|2.66|0
1685639700000|2023-06-01 17:15:00|3.94|2.74|3.89|2.69|3.94|2.74|3.88|2.68|0
1685640000000|2023-06-01 17:20:00|3.9|2.7|3.84|2.64|3.99|2.79|3.81|2.61|0
1685640300000|2023-06-01 17:25:00|3.86|2.66|3.85|2.65|3.87|2.67|3.78|2.58|0
1685640600000|2023-06-01 17:30:00|3.86|2.66|3.84|2.64|3.86|2.66|3.79|2.59|0
1685640900000|2023-06-01 17:35:00|3.85|2.65|3.84|2.64|3.88|2.68|3.82|2.62|0
1685641200000|2023-06-01 17:40:00|3.83|2.63|3.88|2.68|3.88|2.68|3.8|2.6|0
1685641500000|2023-06-01 17:45:00|3.89|2.69|3.97|2.77|3.97|2.77|3.88|2.68|0
1685641800000|2023-06-01 17:50:00|3.98|2.78|4.01|2.81|4.02|2.82|3.94|2.74|0
1685642100000|2023-06-01 17:55:00|4.02|2.82|4.05|2.85|4.05|2.85|3.95|2.75|0
1685642400000|2023-06-01 18:00:00|4.06|2.86|4.01|2.81|4.06|2.86|3.93|2.73|0
1685642700000|2023-06-01 18:05:00|4|2.8|4.09|2.89|4.1|2.9|4|2.8|0
1685643000000|2023-06-01 18:10:00|4.08|2.88|4.03|2.83|4.08|2.88|4.01|2.81|0
1685643300000|2023-06-01 18:15:00|4.04|2.84|3.99|2.79|4.09|2.89|3.96|2.76|0
1685643600000|2023-06-01 18:20:00|4|2.8|4.05|2.85|4.07|2.87|4|2.8|0
1685643900000|2023-06-01 18:25:00|4.04|2.84|4.04|2.84|4.08|2.88|4.01|2.81|0
1685644200000|2023-06-01 18:30:00|4.05|2.85|3.99|2.79|4.06|2.86|3.99|2.79|0
1685644500000|2023-06-01 18:35:00|4|2.8|3.98|2.78|4.06|2.86|3.96|2.76|0
1685644800000|2023-06-01 18:40:00|3.99|2.79|4.02|2.82|4.04|2.84|3.98|2.78|0
1685645100000|2023-06-01 18:45:00|4.01|2.81|4.06|2.86|4.07|2.87|3.99|2.79|0
1685645400000|2023-06-01 18:50:00|4.07|2.87|4.14|2.94|4.17|2.97|4.05|2.85|0
1685645700000|2023-06-01 18:55:00|4.15|2.95|4.18|2.98|4.2|3|4.11|2.91|0
1685646000000|2023-06-01 19:00:00|4.19|2.99|4.32|3.12|4.32|3.12|4.16|2.96|0
1685646300000|2023-06-01 19:05:00|4.33|3.13|4.28|3.08|4.35|3.15|4.28|3.08|0
1685646600000|2023-06-01 19:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.26|3.06|0
1685646900000|2023-06-01 19:15:00|4.33|3.13|4.25|3.05|4.35|3.15|4.05|2.85|0
1685647200000|2023-06-01 19:20:00|4.65|3.45|4.72|3.52|5.77|4.57|4.63|3.43|0
1685647500000|2023-06-01 19:25:00|4.71|3.51|4.57|3.37|4.74|3.54|4.54|3.34|0
1685647800000|2023-06-01 19:30:00|4.56|3.36|4.38|3.18|4.59|3.39|4.33|3.13|0
1685648100000|2023-06-01 19:35:00|4.35|3.15|4.23|3.03|4.37|3.17|4.19|2.99|0
1685648400000|2023-06-01 19:40:00|4.22|3.02|4.33|3.13|4.35|3.15|4.18|2.98|0
1685648700000|2023-06-01 19:45:00|4.32|3.12|4.53|3.33|4.53|3.33|4.31|3.11|0
1685649000000|2023-06-01 19:50:00|4.47|3.27|4.41|3.21|4.47|3.27|4.3|3.1|0
1685649300000|2023-06-01 19:55:00|4.44|3.24|4.55|3.35|4.55|3.35|4.39|3.19|0
1685649600000|2023-06-01 20:00:00|4.56|3.36|4.62|3.42|4.62|3.42|4.49|3.29|0
1685649900000|2023-06-01 20:05:00|4.63|3.43|4.66|3.46|4.67|3.47|4.61|3.41|0
1685650200000|2023-06-01 20:10:00|4.67|3.47|4.68|3.48|4.72|3.52|4.66|3.46|0
1685650500000|2023-06-01 20:15:00|4.87|3.27|4.82|3.22|4.88|3.28|4.78|3.18|0
1685650800000|2023-06-01 20:20:00|4.84|3.24|4.85|3.25|4.88|3.28|4.82|3.22|0
1685651100000|2023-06-01 20:25:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1685651400000|2023-06-01 20:30:00|4.83|3.23|4.86|3.26|4.87|3.27|4.83|3.23|0
1685651700000|2023-06-01 20:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1685652000000|2023-06-01 20:40:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1685652300000|2023-06-01 20:45:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1685652600000|2023-06-01 20:50:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685652900000|2023-06-01 20:55:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1685653200000|2023-06-01 21:00:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685653500000|2023-06-01 21:05:00|4.87|3.27|4.91|3.31|4.91|3.31|4.87|3.27|0
1685653800000|2023-06-01 21:10:00|4.92|3.32|4.97|3.37|4.98|3.38|4.91|3.31|0
1685654100000|2023-06-01 21:15:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1685654400000|2023-06-01 21:20:00|4.96|3.36|4.96|3.36|4.99|3.39|4.94|3.34|0
1685654700000|2023-06-01 21:25:00|4.97|3.37|4.95|3.35|4.99|3.39|4.94|3.34|0
1685655000000|2023-06-01 21:30:00|4.94|3.34|4.93|3.33|4.96|3.36|4.92|3.32|0
1685655300000|2023-06-01 21:35:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1685655600000|2023-06-01 21:40:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1685655900000|2023-06-01 21:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1685656200000|2023-06-01 21:50:00|4.93|3.33|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656500000|2023-06-01 21:55:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656800000|2023-06-01 22:00:00|4.88|3.28|4.9|3.3|4.91|3.31|4.85|3.25|0
1685657100000|2023-06-01 22:05:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1685657400000|2023-06-01 22:10:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1685657700000|2023-06-01 22:15:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658000000|2023-06-01 22:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658300000|2023-06-01 22:25:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1685658600000|2023-06-01 22:30:00|4.85|3.25|4.86|3.26|4.86|3.26|4.84|3.24|0
1685658900000|2023-06-01 22:35:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1685659200000|2023-06-01 22:40:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1685659500000|2023-06-01 22:45:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1685659800000|2023-06-01 22:50:00|4.85|3.25|4.88|3.28|4.88|3.28|4.85|3.25|0
1685660100000|2023-06-01 22:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1685660400000|2023-06-01 23:00:00|4.89|3.29|4.86|3.26|4.89|3.29|4.86|3.26|0
1685660700000|2023-06-01 23:05:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1685661000000|2023-06-01 23:10:00|4.87|3.27|4.86|3.26|4.87|3.27|4.83|3.23|0
1685661300000|2023-06-01 23:15:00|4.87|3.27|4.87|3.27|4.88|3.28|4.85|3.25|0
1685661600000|2023-06-01 23:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685661900000|2023-06-01 23:25:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1685662200000|2023-06-01 23:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1685662500000|2023-06-01 23:35:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1685662800000|2023-06-01 23:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1685663100000|2023-06-01 23:45:00|4.84|3.24|4.81|3.21|4.84|3.24|4.8|3.2|0
1685663400000|2023-06-01 23:50:00|4.8|3.2|4.8|3.2|4.82|3.22|4.78|3.18|0
1685663700000|2023-06-01 23:55:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1685577600000|2023-06-01 00:00:00|4.26|2.66|4.31|2.71|4.31|2.71|4.22|2.62|0
1685577900000|2023-06-01 00:05:00|4.32|2.72|4.3|2.7|4.32|2.72|4.28|2.68|0
1685578200000|2023-06-01 00:10:00|4.29|2.69|4.28|2.68|4.31|2.71|4.26|2.66|0
1685578500000|2023-06-01 00:15:00|4.29|2.69|4.27|2.67|4.29|2.69|4.25|2.65|0
1685578800000|2023-06-01 00:20:00|4.28|2.68|4.19|2.59|4.29|2.69|4.16|2.56|0
1685579100000|2023-06-01 00:25:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1685579400000|2023-06-01 00:30:00|4.16|2.56|4.17|2.57|4.18|2.58|4.15|2.55|0
1685579700000|2023-06-01 00:35:00|4.16|2.56|4.08|2.48|4.17|2.57|4.08|2.48|0
1685580000000|2023-06-01 00:40:00|4.09|2.49|4|2.4|4.09|2.49|3.99|2.39|0
1685580300000|2023-06-01 00:45:00|3.99|2.39|3.93|2.33|3.99|2.39|3.91|2.31|0
1685580600000|2023-06-01 00:50:00|3.92|2.32|3.97|2.37|4.01|2.41|3.92|2.32|0
1685580900000|2023-06-01 00:55:00|3.95|2.35|3.97|2.37|3.98|2.38|3.95|2.35|0
1685581200000|2023-06-01 01:00:00|3.98|2.38|4.02|2.42|4.03|2.43|3.98|2.38|0
1685581500000|2023-06-01 01:05:00|4.03|2.43|4|2.4|4.03|2.43|3.96|2.36|0
1685581800000|2023-06-01 01:10:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1685582100000|2023-06-01 01:15:00|4.01|2.41|4.04|2.44|4.04|2.44|3.98|2.38|0
1685582400000|2023-06-01 01:20:00|4.05|2.45|4.1|2.5|4.1|2.5|4.04|2.44|0
1685582700000|2023-06-01 01:25:00|4.11|2.51|4.21|2.61|4.36|2.76|4.1|2.5|0
1685583000000|2023-06-01 01:30:00|4.22|2.62|4.17|2.57|4.24|2.64|4.14|2.54|0
1685583300000|2023-06-01 01:35:00|4.16|2.56|3.98|2.38|4.2|2.6|3.97|2.37|0
1685583600000|2023-06-01 01:40:00|3.97|2.37|3.85|2.25|4.01|2.41|3.82|2.22|0
1685583900000|2023-06-01 01:45:00|3.71|2.11|3.78|2.18|3.82|2.22|3.71|2.11|0
1685584200000|2023-06-01 01:50:00|3.79|2.19|3.8|2.2|3.83|2.23|3.66|2.06|0
1685584500000|2023-06-01 01:55:00|3.79|2.19|3.87|2.27|3.88|2.28|3.79|2.19|0
1685584800000|2023-06-01 02:00:00|3.86|2.26|3.91|2.31|3.92|2.32|3.85|2.25|0
1685585100000|2023-06-01 02:05:00|3.9|2.3|3.88|2.28|3.91|2.31|3.86|2.26|0
1685585400000|2023-06-01 02:10:00|3.89|2.29|3.84|2.24|3.9|2.3|3.81|2.21|0
1685585700000|2023-06-01 02:15:00|3.83|2.23|3.75|2.15|3.87|2.27|3.75|2.15|0
1685586000000|2023-06-01 02:20:00|3.74|2.14|3.83|2.23|3.84|2.24|3.72|2.12|0
1685586300000|2023-06-01 02:25:00|3.82|2.22|3.8|2.2|3.82|2.22|3.78|2.18|0
1685586600000|2023-06-01 02:30:00|3.82|2.22|3.88|2.28|3.89|2.29|3.82|2.22|0
1685586900000|2023-06-01 02:35:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1685587200000|2023-06-01 02:40:00|3.9|2.3|3.91|2.31|3.91|2.31|3.87|2.27|0
1685587500000|2023-06-01 02:45:00|3.94|2.34|3.89|2.29|3.94|2.34|3.89|2.29|0
1685587800000|2023-06-01 02:50:00|3.88|2.28|3.86|2.26|3.89|2.29|3.83|2.23|0
1685588100000|2023-06-01 02:55:00|3.85|2.25|3.9|2.3|3.9|2.3|3.85|2.25|0
1685588400000|2023-06-01 03:00:00|3.89|2.29|3.92|2.32|3.93|2.33|3.88|2.28|0
1685588700000|2023-06-01 03:05:00|3.91|2.31|3.95|2.35|3.99|2.39|3.9|2.3|0
1685589000000|2023-06-01 03:10:00|3.94|2.34|3.93|2.33|3.95|2.35|3.92|2.32|0
1685589300000|2023-06-01 03:15:00|3.94|2.34|3.97|2.37|3.97|2.37|3.91|2.31|0
1685589600000|2023-06-01 03:20:00|3.96|2.36|3.95|2.35|3.98|2.38|3.94|2.34|0
1685589900000|2023-06-01 03:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.93|2.33|0
1685590200000|2023-06-01 03:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.95|2.35|0
1685590500000|2023-06-01 03:35:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1685590800000|2023-06-01 03:40:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1685591100000|2023-06-01 03:45:00|3.97|2.37|3.9|2.3|3.97|2.37|3.9|2.3|0
1685591400000|2023-06-01 03:50:00|3.91|2.31|3.93|2.33|3.93|2.33|3.9|2.3|0
1685591700000|2023-06-01 03:55:00|3.92|2.32|3.96|2.36|3.99|2.39|3.92|2.32|0
1685592000000|2023-06-01 04:00:00|3.97|2.37|3.95|2.35|3.97|2.37|3.95|2.35|0
1685592300000|2023-06-01 04:05:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1685592600000|2023-06-01 04:10:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1685592900000|2023-06-01 04:15:00|3.99|2.39|4.05|2.45|4.06|2.46|3.97|2.37|0
1685593200000|2023-06-01 04:20:00|4.04|2.44|4.03|2.43|4.05|2.45|4|2.4|0
1685593500000|2023-06-01 04:25:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1685593800000|2023-06-01 04:30:00|4.03|2.43|4.01|2.41|4.04|2.44|4|2.4|0
1685594100000|2023-06-01 04:35:00|4|2.4|4.02|2.42|4.03|2.43|3.99|2.39|0
1685594400000|2023-06-01 04:40:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685594700000|2023-06-01 04:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1685595000000|2023-06-01 04:50:00|3.97|2.37|3.97|2.37|3.99|2.39|3.97|2.37|0
1685595300000|2023-06-01 04:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.96|2.36|0
1685595600000|2023-06-01 05:00:00|3.98|2.38|4|2.4|4.03|2.43|3.97|2.37|0
1685595900000|2023-06-01 05:05:00|3.99|2.39|4.04|2.44|4.04|2.44|3.99|2.39|0
1685596200000|2023-06-01 05:10:00|4.05|2.45|4.02|2.42|4.05|2.45|4.01|2.41|0
1685596500000|2023-06-01 05:15:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685596800000|2023-06-01 05:20:00|4|2.4|4.02|2.42|4.05|2.45|3.99|2.39|0
1685597100000|2023-06-01 05:25:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1685597400000|2023-06-01 05:30:00|4.04|2.44|4.02|2.42|4.05|2.45|4.01|2.41|0
1685597700000|2023-06-01 05:35:00|4.01|2.41|4.05|2.45|4.05|2.45|4|2.4|0
1685598000000|2023-06-01 05:40:00|4.04|2.44|4.01|2.41|4.05|2.45|4.01|2.41|0
1685598300000|2023-06-01 05:45:00|4.02|2.42|4.03|2.43|4.05|2.45|4.01|2.41|0
1685598600000|2023-06-01 05:50:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1685598900000|2023-06-01 05:55:00|4.05|2.45|4|2.4|4.05|2.45|3.99|2.39|0
1685599200000|2023-06-01 06:00:00|3.99|2.39|4|2.4|4|2.4|3.93|2.33|0
1685599500000|2023-06-01 06:05:00|3.79|2.59|3.84|2.64|3.85|2.65|3.77|2.57|0
1685599800000|2023-06-01 06:10:00|3.85|2.65|3.89|2.69|3.89|2.69|3.84|2.64|0
1685600100000|2023-06-01 06:15:00|3.88|2.68|3.84|2.64|3.88|2.68|3.83|2.63|0
1685600400000|2023-06-01 06:20:00|3.83|2.63|3.85|2.65|3.85|2.65|3.81|2.61|0
1685600700000|2023-06-01 06:25:00|3.84|2.64|3.86|2.66|3.87|2.67|3.83|2.63|0
1685601000000|2023-06-01 06:30:00|3.87|2.67|3.87|2.67|3.89|2.69|3.86|2.66|0
1685601300000|2023-06-01 06:35:00|3.86|2.66|3.68|2.48|3.88|2.68|3.68|2.48|0
1685601600000|2023-06-01 06:40:00|3.69|2.49|3.68|2.48|3.69|2.49|3.64|2.44|0
1685601900000|2023-06-01 06:45:00|3.67|2.47|3.65|2.45|3.69|2.49|3.65|2.45|0
1685602200000|2023-06-01 06:50:00|3.66|2.46|3.67|2.47|3.68|2.48|3.65|2.45|0
1685602500000|2023-06-01 06:55:00|3.66|2.46|3.68|2.48|3.71|2.51|3.66|2.46|0
1685602800000|2023-06-01 07:00:00|3.67|2.47|3.67|2.47|3.69|2.49|3.59|2.39|0
1685603100000|2023-06-01 07:05:00|3.68|2.48|3.72|2.52|3.76|2.56|3.67|2.47|0
1685603400000|2023-06-01 07:10:00|3.71|2.51|3.78|2.58|3.8|2.6|3.69|2.49|0
1685603700000|2023-06-01 07:15:00|3.79|2.59|3.72|2.52|3.8|2.6|3.71|2.51|0
1685604000000|2023-06-01 07:20:00|3.74|2.54|3.72|2.52|3.76|2.56|3.7|2.5|0
1685604300000|2023-06-01 07:25:00|3.71|2.51|3.77|2.57|3.8|2.6|3.71|2.51|0
1685604600000|2023-06-01 07:30:00|3.8|2.6|3.51|2.31|3.81|2.61|3.37|2.17|0
1685604900000|2023-06-01 07:35:00|3.5|2.3|3.5|2.3|3.55|2.35|3.48|2.28|0
1685605200000|2023-06-01 07:40:00|3.49|2.29|3.47|2.27|3.55|2.35|3.47|2.27|0
1685605500000|2023-06-01 07:45:00|3.46|2.26|3.42|2.22|3.5|2.3|3.42|2.22|0
1685605800000|2023-06-01 07:50:00|3.43|2.23|3.44|2.24|3.46|2.26|3.41|2.21|0
1685606100000|2023-06-01 07:55:00|3.43|2.23|3.43|2.23|3.44|2.24|3.41|2.21|0
1685606400000|2023-06-01 08:00:00|3.44|2.24|3.36|2.16|3.45|2.25|3.35|2.15|0
1685606700000|2023-06-01 08:05:00|3.37|2.17|3.38|2.18|3.38|2.18|3.31|2.11|0
1685607000000|2023-06-01 08:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.35|2.15|0
1685607300000|2023-06-01 08:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.33|2.13|0
1685607600000|2023-06-01 08:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.31|2.11|0
1685607900000|2023-06-01 08:25:00|3.37|2.17|3.41|2.21|3.43|2.23|3.37|2.17|0
1685608200000|2023-06-01 08:30:00|3.42|2.22|3.46|2.26|3.48|2.28|3.41|2.21|0
1685608500000|2023-06-01 08:35:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1685608800000|2023-06-01 08:40:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1685609100000|2023-06-01 08:45:00|3.49|2.29|3.54|2.34|3.55|2.35|3.49|2.29|0
1685609400000|2023-06-01 08:50:00|3.55|2.35|3.56|2.36|3.58|2.38|3.55|2.35|0
1685609700000|2023-06-01 08:55:00|3.57|2.37|3.55|2.35|3.58|2.38|3.55|2.35|0
1685610000000|2023-06-01 09:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.51|2.31|0
1685610300000|2023-06-01 09:05:00|3.52|2.32|3.54|2.34|3.55|2.35|3.49|2.29|0
1685610600000|2023-06-01 09:10:00|3.53|2.33|3.51|2.31|3.54|2.34|3.51|2.31|0
1685610900000|2023-06-01 09:15:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1685611200000|2023-06-01 09:20:00|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1685611500000|2023-06-01 09:25:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1685611800000|2023-06-01 09:30:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612100000|2023-06-01 09:35:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612400000|2023-06-01 09:40:00|3.47|2.27|3.51|2.31|3.51|2.31|3.45|2.25|0
1685612700000|2023-06-01 09:45:00|3.52|2.32|3.49|2.29|3.54|2.34|3.49|2.29|0
1685613000000|2023-06-01 09:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.47|2.27|0
1685613300000|2023-06-01 09:55:00|3.51|2.31|3.53|2.33|3.53|2.33|3.49|2.29|0
1685613600000|2023-06-01 10:00:00|3.54|2.34|3.5|2.3|3.54|2.34|3.5|2.3|0
1685613900000|2023-06-01 10:05:00|3.51|2.31|3.54|2.34|3.54|2.34|3.48|2.28|0
1685614200000|2023-06-01 10:10:00|3.55|2.35|3.54|2.34|3.56|2.36|3.52|2.32|0
1685614500000|2023-06-01 10:15:00|3.53|2.33|3.52|2.32|3.53|2.33|3.5|2.3|0
1685614800000|2023-06-01 10:20:00|3.53|2.33|3.56|2.36|3.57|2.37|3.52|2.32|0
1685615100000|2023-06-01 10:25:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1685615400000|2023-06-01 10:30:00|3.6|2.4|3.6|2.4|3.65|2.45|3.59|2.39|0
1685615700000|2023-06-01 10:35:00|3.61|2.41|3.61|2.41|3.63|2.43|3.58|2.38|0
1685616000000|2023-06-01 10:40:00|3.6|2.4|3.59|2.39|3.62|2.42|3.59|2.39|0
1685616300000|2023-06-01 10:45:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1685616600000|2023-06-01 10:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1685616900000|2023-06-01 10:55:00|3.6|2.4|3.49|2.29|3.6|2.4|3.49|2.29|0
1685617200000|2023-06-01 11:00:00|3.5|2.3|3.53|2.33|3.55|2.35|3.5|2.3|0
1685617500000|2023-06-01 11:05:00|3.54|2.34|3.56|2.36|3.57|2.37|3.54|2.34|0
1685617800000|2023-06-01 11:10:00|3.57|2.37|3.62|2.42|3.62|2.42|3.55|2.35|0
1685618100000|2023-06-01 11:15:00|3.61|2.41|3.58|2.38|3.62|2.42|3.57|2.37|0
1685618400000|2023-06-01 11:20:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1685618700000|2023-06-01 11:25:00|3.54|2.34|3.49|2.29|3.57|2.37|3.48|2.28|0
1685619000000|2023-06-01 11:30:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1685619300000|2023-06-01 11:35:00|3.5|2.3|3.46|2.26|3.5|2.3|3.45|2.25|0
1685619600000|2023-06-01 11:40:00|3.47|2.27|3.53|2.33|3.53|2.33|3.45|2.25|0
1685619900000|2023-06-01 11:45:00|3.51|2.31|3.45|2.25|3.51|2.31|3.44|2.24|0
1685620200000|2023-06-01 11:50:00|3.44|2.24|3.43|2.23|3.47|2.27|3.43|2.23|0
1685620500000|2023-06-01 11:55:00|3.44|2.24|3.45|2.25|3.45|2.25|3.42|2.22|0
1685620800000|2023-06-01 12:00:00|3.46|2.26|3.47|2.27|3.51|2.31|3.46|2.26|0
1685621100000|2023-06-01 12:05:00|3.46|2.26|3.35|2.15|3.46|2.26|3.35|2.15|0
1685621400000|2023-06-01 12:10:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1685621700000|2023-06-01 12:15:00|3.39|2.19|3.31|2.11|3.39|2.19|3.24|2.04|0
1685622000000|2023-06-01 12:20:00|3.28|2.08|3.34|2.14|3.34|2.14|3.25|2.05|0
1685622300000|2023-06-01 12:25:00|3.33|2.13|3.31|2.11|3.37|2.17|3.29|2.09|0
1685622600000|2023-06-01 12:30:00|3.3|2.1|3.38|2.18|3.49|2.29|3.3|2.1|0
1685622900000|2023-06-01 12:35:00|3.4|2.2|3.3|2.1|3.4|2.2|3.28|2.08|0
1685623200000|2023-06-01 12:40:00|3.29|2.09|3.28|2.08|3.29|2.09|3.2|2|0
1685623500000|2023-06-01 12:45:00|3.27|2.07|3.23|2.03|3.3|2.1|3.19|1.99|0
1685623800000|2023-06-01 12:50:00|3.22|2.02|3.24|2.04|3.27|2.07|3.21|2.01|0
1685624100000|2023-06-01 12:55:00|3.23|2.03|3.26|2.06|3.29|2.09|3.22|2.02|0
1685624400000|2023-06-01 13:00:00|3.25|2.05|3.21|2.01|3.26|2.06|3.19|1.99|0
1685624700000|2023-06-01 13:05:00|3.22|2.02|3.3|2.1|3.32|2.12|3.2|2|0
1685625000000|2023-06-01 13:10:00|3.29|2.09|3.3|2.1|3.33|2.13|3.28|2.08|0
1685625300000|2023-06-01 13:15:00|3.29|2.09|3.29|2.09|3.3|2.1|3.26|2.06|0
1685625600000|2023-06-01 13:20:00|3.28|2.08|3.33|2.13|3.35|2.15|3.28|2.08|0
1685625900000|2023-06-01 13:25:00|3.34|2.14|3.27|2.07|3.34|2.14|3.27|2.07|0
1685626200000|2023-06-01 13:30:00|3.32|2.12|3.04|1.84|3.32|2.12|3.02|1.82|0
1685626500000|2023-06-01 13:35:00|3.06|1.86|3.19|1.99|3.2|2|2.98|1.78|0
1685626800000|2023-06-01 13:40:00|3.2|2|3.1|1.9|3.2|2|3.05|1.85|0
1685627100000|2023-06-01 13:45:00|3.08|1.88|3.06|1.86|3.1|1.9|3|1.8|0
1685627400000|2023-06-01 13:50:00|3.07|1.87|3.04|1.84|3.09|1.89|2.97|1.77|0
1685627700000|2023-06-01 13:55:00|3.03|1.83|3.07|1.87|3.12|1.92|2.99|1.79|0
1685628000000|2023-06-01 14:00:00|3.13|1.93|3.25|2.05|3.29|2.09|3.08|1.88|0
1685628300000|2023-06-01 14:05:00|3.26|2.06|3.31|2.11|3.37|2.17|3.26|2.06|0
1685628600000|2023-06-01 14:10:00|3.32|2.12|3.44|2.24|3.44|2.24|3.3|2.1|0
1685628900000|2023-06-01 14:15:00|3.45|2.25|3.29|2.09|3.5|2.3|3.26|2.06|0
1685629200000|2023-06-01 14:20:00|3.28|2.08|3.18|1.98|3.29|2.09|3.16|1.96|0
1685629500000|2023-06-01 14:25:00|3.17|1.97|3.29|2.09|3.31|2.11|3.13|1.93|0
1685629800000|2023-06-01 14:30:00|3.3|2.1|3.3|2.1|3.32|2.12|3.25|2.05|0
1685630100000|2023-06-01 14:35:00|3.31|2.11|3.4|2.2|3.42|2.22|3.29|2.09|0
1685630400000|2023-06-01 14:40:00|3.41|2.21|3.64|2.44|3.66|2.46|3.39|2.19|0
1685630700000|2023-06-01 14:45:00|3.65|2.45|3.66|2.46|3.8|2.6|3.6|2.4|0
1685631000000|2023-06-01 14:50:00|3.68|2.48|3.73|2.53|3.75|2.55|3.66|2.46|0
1685631300000|2023-06-01 14:55:00|3.72|2.52|3.02|1.82|3.76|2.56|3|1.8|0
1685631600000|2023-06-01 15:00:00|3.03|1.83|3.04|1.84|3.07|1.87|2.97|1.77|0
1685631900000|2023-06-01 15:05:00|3.03|1.83|3.02|1.82|3.08|1.88|3|1.8|0
1685632200000|2023-06-01 15:10:00|3.01|1.81|3.14|1.94|3.16|1.96|3|1.8|0
1685632500000|2023-06-01 15:15:00|3.16|1.96|3.18|1.98|3.28|2.08|3.16|1.96|0
1685632800000|2023-06-01 15:20:00|3.19|1.99|3.23|2.03|3.23|2.03|3.12|1.92|0
1685633100000|2023-06-01 15:25:00|3.24|2.04|3.25|2.05|3.28|2.08|3.2|2|0
1685633400000|2023-06-01 15:30:00|3.26|2.06|3|1.8|3.28|2.08|2.92|1.72|0
1685633700000|2023-06-01 15:35:00|3.01|1.81|2.96|1.76|3.04|1.84|2.96|1.76|0
1685634000000|2023-06-01 15:40:00|2.97|1.77|3.05|1.85|3.09|1.89|2.96|1.76|0
1685634300000|2023-06-01 15:45:00|3.04|1.84|3.11|1.91|3.12|1.92|3.04|1.84|0
1685634600000|2023-06-01 15:50:00|3.12|1.92|3.13|1.93|3.18|1.98|3.09|1.89|0
1685634900000|2023-06-01 15:55:00|3.14|1.94|3.19|1.99|3.2|2|3.11|1.91|0
1685635200000|2023-06-01 16:00:00|3.2|2|3.24|2.04|3.31|2.11|3.19|1.99|0
1685635500000|2023-06-01 16:05:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1685635800000|2023-06-01 16:10:00|3.26|2.06|3.26|2.06|3.28|2.08|3.22|2.02|0
1685636100000|2023-06-01 16:15:00|3.27|2.07|3.31|2.11|3.33|2.13|3.21|2.01|0
1685636400000|2023-06-01 16:20:00|3.32|2.12|3.36|2.16|3.42|2.22|3.3|2.1|0
1685636700000|2023-06-01 16:25:00|3.37|2.17|3.37|2.17|3.39|2.19|3.34|2.14|0
1685637000000|2023-06-01 16:30:00|3.39|2.19|3.35|2.15|3.41|2.21|3.33|2.13|0
1685637300000|2023-06-01 16:35:00|3.33|2.13|3.99|2.79|4.08|2.88|3.33|2.13|0
1685637600000|2023-06-01 16:40:00|4|2.8|3.94|2.74|4|2.8|3.94|2.74|0
1685637900000|2023-06-01 16:45:00|3.95|2.75|3.98|2.78|3.98|2.78|3.86|2.66|0
1685638200000|2023-06-01 16:50:00|3.97|2.77|3.99|2.79|4|2.8|3.94|2.74|0
1685638500000|2023-06-01 16:55:00|4|2.8|4|2.8|4.03|2.83|3.96|2.76|0
1685638800000|2023-06-01 17:00:00|4.01|2.81|3.97|2.77|4.04|2.84|3.94|2.74|0
1685639100000|2023-06-01 17:05:00|3.95|2.75|3.93|2.73|4.04|2.84|3.93|2.73|0
1685639400000|2023-06-01 17:10:00|3.91|2.71|3.93|2.73|3.97|2.77|3.86|2.66|0
1685639700000|2023-06-01 17:15:00|3.94|2.74|3.89|2.69|3.94|2.74|3.88|2.68|0
1685640000000|2023-06-01 17:20:00|3.9|2.7|3.84|2.64|3.99|2.79|3.81|2.61|0
1685640300000|2023-06-01 17:25:00|3.86|2.66|3.85|2.65|3.87|2.67|3.78|2.58|0
1685640600000|2023-06-01 17:30:00|3.86|2.66|3.84|2.64|3.86|2.66|3.79|2.59|0
1685640900000|2023-06-01 17:35:00|3.85|2.65|3.84|2.64|3.88|2.68|3.82|2.62|0
1685641200000|2023-06-01 17:40:00|3.83|2.63|3.88|2.68|3.88|2.68|3.8|2.6|0
1685641500000|2023-06-01 17:45:00|3.89|2.69|3.97|2.77|3.97|2.77|3.88|2.68|0
1685641800000|2023-06-01 17:50:00|3.98|2.78|4.01|2.81|4.02|2.82|3.94|2.74|0
1685642100000|2023-06-01 17:55:00|4.02|2.82|4.05|2.85|4.05|2.85|3.95|2.75|0
1685642400000|2023-06-01 18:00:00|4.06|2.86|4.01|2.81|4.06|2.86|3.93|2.73|0
1685642700000|2023-06-01 18:05:00|4|2.8|4.09|2.89|4.1|2.9|4|2.8|0
1685643000000|2023-06-01 18:10:00|4.08|2.88|4.03|2.83|4.08|2.88|4.01|2.81|0
1685643300000|2023-06-01 18:15:00|4.04|2.84|3.99|2.79|4.09|2.89|3.96|2.76|0
1685643600000|2023-06-01 18:20:00|4|2.8|4.05|2.85|4.07|2.87|4|2.8|0
1685643900000|2023-06-01 18:25:00|4.04|2.84|4.04|2.84|4.08|2.88|4.01|2.81|0
1685644200000|2023-06-01 18:30:00|4.05|2.85|3.99|2.79|4.06|2.86|3.99|2.79|0
1685644500000|2023-06-01 18:35:00|4|2.8|3.98|2.78|4.06|2.86|3.96|2.76|0
1685644800000|2023-06-01 18:40:00|3.99|2.79|4.02|2.82|4.04|2.84|3.98|2.78|0
1685645100000|2023-06-01 18:45:00|4.01|2.81|4.06|2.86|4.07|2.87|3.99|2.79|0
1685645400000|2023-06-01 18:50:00|4.07|2.87|4.14|2.94|4.17|2.97|4.05|2.85|0
1685645700000|2023-06-01 18:55:00|4.15|2.95|4.18|2.98|4.2|3|4.11|2.91|0
1685646000000|2023-06-01 19:00:00|4.19|2.99|4.32|3.12|4.32|3.12|4.16|2.96|0
1685646300000|2023-06-01 19:05:00|4.33|3.13|4.28|3.08|4.35|3.15|4.28|3.08|0
1685646600000|2023-06-01 19:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.26|3.06|0
1685646900000|2023-06-01 19:15:00|4.33|3.13|4.25|3.05|4.35|3.15|4.05|2.85|0
1685647200000|2023-06-01 19:20:00|4.65|3.45|4.72|3.52|5.77|4.57|4.63|3.43|0
1685647500000|2023-06-01 19:25:00|4.71|3.51|4.57|3.37|4.74|3.54|4.54|3.34|0
1685647800000|2023-06-01 19:30:00|4.56|3.36|4.38|3.18|4.59|3.39|4.33|3.13|0
1685648100000|2023-06-01 19:35:00|4.35|3.15|4.23|3.03|4.37|3.17|4.19|2.99|0
1685648400000|2023-06-01 19:40:00|4.22|3.02|4.33|3.13|4.35|3.15|4.18|2.98|0
1685648700000|2023-06-01 19:45:00|4.32|3.12|4.53|3.33|4.53|3.33|4.31|3.11|0
1685649000000|2023-06-01 19:50:00|4.47|3.27|4.41|3.21|4.47|3.27|4.3|3.1|0
1685649300000|2023-06-01 19:55:00|4.44|3.24|4.55|3.35|4.55|3.35|4.39|3.19|0
1685649600000|2023-06-01 20:00:00|4.56|3.36|4.62|3.42|4.62|3.42|4.49|3.29|0
1685649900000|2023-06-01 20:05:00|4.63|3.43|4.66|3.46|4.67|3.47|4.61|3.41|0
1685650200000|2023-06-01 20:10:00|4.67|3.47|4.68|3.48|4.72|3.52|4.66|3.46|0
1685650500000|2023-06-01 20:15:00|4.87|3.27|4.82|3.22|4.88|3.28|4.78|3.18|0
1685650800000|2023-06-01 20:20:00|4.84|3.24|4.85|3.25|4.88|3.28|4.82|3.22|0
1685651100000|2023-06-01 20:25:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1685651400000|2023-06-01 20:30:00|4.83|3.23|4.86|3.26|4.87|3.27|4.83|3.23|0
1685651700000|2023-06-01 20:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1685652000000|2023-06-01 20:40:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1685652300000|2023-06-01 20:45:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1685652600000|2023-06-01 20:50:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685652900000|2023-06-01 20:55:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1685653200000|2023-06-01 21:00:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685653500000|2023-06-01 21:05:00|4.87|3.27|4.91|3.31|4.91|3.31|4.87|3.27|0
1685653800000|2023-06-01 21:10:00|4.92|3.32|4.97|3.37|4.98|3.38|4.91|3.31|0
1685654100000|2023-06-01 21:15:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1685654400000|2023-06-01 21:20:00|4.96|3.36|4.96|3.36|4.99|3.39|4.94|3.34|0
1685654700000|2023-06-01 21:25:00|4.97|3.37|4.95|3.35|4.99|3.39|4.94|3.34|0
1685655000000|2023-06-01 21:30:00|4.94|3.34|4.93|3.33|4.96|3.36|4.92|3.32|0
1685655300000|2023-06-01 21:35:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1685655600000|2023-06-01 21:40:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1685655900000|2023-06-01 21:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1685656200000|2023-06-01 21:50:00|4.93|3.33|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656500000|2023-06-01 21:55:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656800000|2023-06-01 22:00:00|4.88|3.28|4.9|3.3|4.91|3.31|4.85|3.25|0
1685657100000|2023-06-01 22:05:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1685657400000|2023-06-01 22:10:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1685657700000|2023-06-01 22:15:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658000000|2023-06-01 22:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658300000|2023-06-01 22:25:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1685658600000|2023-06-01 22:30:00|4.85|3.25|4.86|3.26|4.86|3.26|4.84|3.24|0
1685658900000|2023-06-01 22:35:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1685659200000|2023-06-01 22:40:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1685659500000|2023-06-01 22:45:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1685659800000|2023-06-01 22:50:00|4.85|3.25|4.88|3.28|4.88|3.28|4.85|3.25|0
1685660100000|2023-06-01 22:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1685660400000|2023-06-01 23:00:00|4.89|3.29|4.86|3.26|4.89|3.29|4.86|3.26|0
1685660700000|2023-06-01 23:05:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1685661000000|2023-06-01 23:10:00|4.87|3.27|4.86|3.26|4.87|3.27|4.83|3.23|0
1685661300000|2023-06-01 23:15:00|4.87|3.27|4.87|3.27|4.88|3.28|4.85|3.25|0
1685661600000|2023-06-01 23:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685661900000|2023-06-01 23:25:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1685662200000|2023-06-01 23:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1685662500000|2023-06-01 23:35:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1685662800000|2023-06-01 23:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1685663100000|2023-06-01 23:45:00|4.84|3.24|4.81|3.21|4.84|3.24|4.8|3.2|0
1685663400000|2023-06-01 23:50:00|4.8|3.2|4.8|3.2|4.82|3.22|4.78|3.18|0
1685663700000|2023-06-01 23:55:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1685664000000|2023-06-02 00:00:00|4.79|3.19|4.78|3.18|4.81|3.21|4.77|3.17|0
1685664300000|2023-06-02 00:05:00|4.79|3.19|4.8|3.2|4.82|3.22|4.78|3.18|0
1685664600000|2023-06-02 00:10:00|4.81|3.21|4.8|3.2|4.82|3.22|4.77|3.17|0
1685664900000|2023-06-02 00:15:00|4.81|3.21|4.84|3.24|4.85|3.25|4.79|3.19|0
1685665200000|2023-06-02 00:20:00|4.83|3.23|4.83|3.23|4.85|3.25|4.82|3.22|0
1685665500000|2023-06-02 00:25:00|4.84|3.24|4.82|3.22|4.84|3.24|4.8|3.2|0
1685665800000|2023-06-02 00:30:00|4.81|3.21|4.8|3.2|4.82|3.22|4.78|3.18|0
1685666100000|2023-06-02 00:35:00|4.79|3.19|4.78|3.18|4.8|3.2|4.77|3.17|0
1685666400000|2023-06-02 00:40:00|4.79|3.19|4.79|3.19|4.81|3.21|4.79|3.19|0
1685666700000|2023-06-02 00:45:00|4.8|3.2|4.78|3.18|4.8|3.2|4.77|3.17|0
1685667000000|2023-06-02 00:50:00|4.79|3.19|4.79|3.19|4.82|3.22|4.79|3.19|0
1685667300000|2023-06-02 00:55:00|4.78|3.18|4.78|3.18|4.81|3.21|4.78|3.18|0
1685667600000|2023-06-02 01:00:00|4.77|3.17|4.78|3.18|4.78|3.18|4.76|3.16|0
1685667900000|2023-06-02 01:05:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1685668200000|2023-06-02 01:10:00|4.77|3.17|4.79|3.19|4.81|3.21|4.77|3.17|0
1685668500000|2023-06-02 01:15:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1685668800000|2023-06-02 01:20:00|4.79|3.19|4.81|3.21|4.82|3.22|4.79|3.19|0
1685669100000|2023-06-02 01:25:00|4.82|3.22|4.79|3.19|4.82|3.22|4.79|3.19|0
1685669400000|2023-06-02 01:30:00|4.8|3.2|4.81|3.21|4.81|3.21|4.78|3.18|0
1685669700000|2023-06-02 01:35:00|4.82|3.22|4.83|3.23|4.84|3.24|4.79|3.19|0
1685670000000|2023-06-02 01:40:00|4.84|3.24|4.8|3.2|4.84|3.24|4.8|3.2|0
1685670300000|2023-06-02 01:45:00|4.81|3.21|4.86|3.26|4.87|3.27|4.8|3.2|0
1685670600000|2023-06-02 01:50:00|4.87|3.27|4.85|3.25|4.88|3.28|4.84|3.24|0
1685670900000|2023-06-02 01:55:00|4.86|3.26|4.81|3.21|4.86|3.26|4.8|3.2|0
1685671200000|2023-06-02 02:00:00|4.82|3.22|4.8|3.2|4.82|3.22|4.78|3.18|0
1685671500000|2023-06-02 02:05:00|4.81|3.21|4.82|3.22|4.82|3.22|4.78|3.18|0
1685671800000|2023-06-02 02:10:00|4.83|3.23|4.82|3.22|4.84|3.24|4.81|3.21|0
1685672100000|2023-06-02 02:15:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1685672400000|2023-06-02 02:20:00|4.85|3.25|4.87|3.27|4.89|3.29|4.85|3.25|0
1685672700000|2023-06-02 02:25:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1685673000000|2023-06-02 02:30:00|4.87|3.27|4.88|3.28|4.88|3.28|4.86|3.26|0
1685673300000|2023-06-02 02:35:00|4.87|3.27|4.86|3.26|4.88|3.28|4.85|3.25|0
1685673600000|2023-06-02 02:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1685673900000|2023-06-02 02:45:00|4.84|3.24|4.82|3.22|4.85|3.25|4.81|3.21|0
1685674200000|2023-06-02 02:50:00|4.81|3.21|4.83|3.23|4.85|3.25|4.81|3.21|0
1685674500000|2023-06-02 02:55:00|4.82|3.22|4.84|3.24|4.84|3.24|4.82|3.22|0
1685674800000|2023-06-02 03:00:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1685675100000|2023-06-02 03:05:00|4.84|3.24|4.84|3.24|4.85|3.25|4.83|3.23|0
1685675400000|2023-06-02 03:10:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1685675700000|2023-06-02 03:15:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1685676000000|2023-06-02 03:20:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1685676300000|2023-06-02 03:25:00|4.87|3.27|4.92|3.32|4.92|3.32|4.87|3.27|0
1685676600000|2023-06-02 03:30:00|4.93|3.33|5.05|3.45|5.09|3.49|4.92|3.32|0
1685676900000|2023-06-02 03:35:00|5.06|3.46|4.95|3.35|5.06|3.46|4.94|3.34|0
1685677200000|2023-06-02 03:40:00|4.94|3.34|4.95|3.35|4.97|3.37|4.94|3.34|0
1685677500000|2023-06-02 03:45:00|4.96|3.36|5.01|3.41|5.01|3.41|4.96|3.36|0
1685677800000|2023-06-02 03:50:00|5.02|3.42|5.01|3.41|5.02|3.42|5|3.4|0
1685678100000|2023-06-02 03:55:00|5.02|3.42|5|3.4|5.02|3.42|4.99|3.39|0
1685678400000|2023-06-02 04:00:00|5.01|3.41|4.99|3.39|5.01|3.41|4.98|3.38|0
1685678700000|2023-06-02 04:05:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1685679000000|2023-06-02 04:10:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1685679300000|2023-06-02 04:15:00|5.01|3.41|5.03|3.43|5.04|3.44|5.01|3.41|0
1685679600000|2023-06-02 04:20:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1685679900000|2023-06-02 04:25:00|5.02|3.42|5.04|3.44|5.04|3.44|5.01|3.41|0
1685680200000|2023-06-02 04:30:00|5.05|3.45|5.04|3.44|5.06|3.46|5.03|3.43|0
1685680500000|2023-06-02 04:35:00|5.05|3.45|5.03|3.43|5.06|3.46|5.03|3.43|0
1685680800000|2023-06-02 04:40:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1685681100000|2023-06-02 04:45:00|5.01|3.41|5.01|3.41|5.02|3.42|5|3.4|0
1685681400000|2023-06-02 04:50:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1685681700000|2023-06-02 04:55:00|5.01|3.41|5.01|3.41|5.01|3.41|5|3.4|0
1685682000000|2023-06-02 05:00:00|5|3.4|5.03|3.43|5.04|3.44|4.99|3.39|0
1685682300000|2023-06-02 05:05:00|5.02|3.42|5|3.4|5.02|3.42|4.99|3.39|0
1685682600000|2023-06-02 05:10:00|5.02|3.42|5.05|3.45|5.06|3.46|5|3.4|0
1685682900000|2023-06-02 05:15:00|5.04|3.44|5.07|3.47|5.08|3.48|5.02|3.42|0
1685683200000|2023-06-02 05:20:00|5.08|3.48|5.03|3.43|5.09|3.49|5.03|3.43|0
1685683500000|2023-06-02 05:25:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1685683800000|2023-06-02 05:30:00|5.03|3.43|5.09|3.49|5.09|3.49|5.03|3.43|0
1685684100000|2023-06-02 05:35:00|5.1|3.5|5.08|3.48|5.1|3.5|5.07|3.47|0
1685684400000|2023-06-02 05:40:00|5.09|3.49|5.09|3.49|5.11|3.51|5.06|3.46|0
1685684700000|2023-06-02 05:45:00|5.08|3.48|5.06|3.46|5.08|3.48|5.05|3.45|0
1685685000000|2023-06-02 05:50:00|5.05|3.45|5.04|3.44|5.05|3.45|5.03|3.43|0
1685685300000|2023-06-02 05:55:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1685685600000|2023-06-02 06:00:00|5.04|3.44|4.99|3.39|5.04|3.44|4.96|3.36|0
1685685900000|2023-06-02 06:05:00|4.79|3.59|4.83|3.63|4.84|3.64|4.78|3.58|0
1685686200000|2023-06-02 06:10:00|4.84|3.64|4.84|3.64|4.86|3.66|4.83|3.63|0
1685686500000|2023-06-02 06:15:00|4.83|3.63|4.85|3.65|4.85|3.65|4.81|3.61|0
1685686800000|2023-06-02 06:20:00|4.84|3.64|4.91|3.71|4.93|3.73|4.84|3.64|0
1685687100000|2023-06-02 06:25:00|4.9|3.7|4.91|3.71|4.91|3.71|4.88|3.68|0
1685687400000|2023-06-02 06:30:00|4.9|3.7|4.92|3.72|4.94|3.74|4.88|3.68|0
1685687700000|2023-06-02 06:35:00|4.94|3.74|5|3.8|5.02|3.82|4.88|3.68|0
1685688000000|2023-06-02 06:40:00|5.01|3.81|5.06|3.86|5.07|3.87|5|3.8|0
1685688300000|2023-06-02 06:45:00|5.05|3.85|5.08|3.88|5.09|3.89|5.03|3.83|0
1685688600000|2023-06-02 06:50:00|5.09|3.89|5.09|3.89|5.1|3.9|5.06|3.86|0
1685688900000|2023-06-02 06:55:00|5.08|3.88|5.08|3.88|5.11|3.91|5.07|3.87|0
1685689200000|2023-06-02 07:00:00|5.07|3.87|5.1|3.9|5.15|3.95|5.03|3.83|0
1685689500000|2023-06-02 07:05:00|5.09|3.89|5.08|3.88|5.14|3.94|5.02|3.82|0
1685689800000|2023-06-02 07:10:00|5.09|3.89|4.96|3.76|5.1|3.9|4.96|3.76|0
1685690100000|2023-06-02 07:15:00|4.97|3.77|5.17|3.97|5.17|3.97|4.97|3.77|0
1685690400000|2023-06-02 07:20:00|5.16|3.96|5.07|3.87|5.17|3.97|5.05|3.85|0
1685690700000|2023-06-02 07:25:00|5.06|3.86|5.01|3.81|5.07|3.87|5|3.8|0
1685691000000|2023-06-02 07:30:00|5.03|3.83|5.04|3.84|5.08|3.88|5.03|3.83|0
1685691300000|2023-06-02 07:35:00|5.05|3.85|5.08|3.88|5.1|3.9|5.02|3.82|0
1685691600000|2023-06-02 07:40:00|5.09|3.89|5.12|3.92|5.13|3.93|5.09|3.89|0
1685691900000|2023-06-02 07:45:00|5.11|3.91|5.14|3.94|5.14|3.94|5.09|3.89|0
1685692200000|2023-06-02 07:50:00|5.16|3.96|5.15|3.95|5.2|4|5.14|3.94|0
1685692500000|2023-06-02 07:55:00|5.14|3.94|5.21|4.01|5.21|4.01|5.13|3.93|0
1685692800000|2023-06-02 08:00:00|5.2|4|5.24|4.04|5.25|4.05|5.19|3.99|0
1685693100000|2023-06-02 08:05:00|5.23|4.03|5.18|3.98|5.24|4.04|5.15|3.95|0
1685693400000|2023-06-02 08:10:00|5.16|3.96|5.22|4.02|5.22|4.02|5.16|3.96|0
1685693700000|2023-06-02 08:15:00|5.23|4.03|5.29|4.09|5.31|4.11|5.2|4|0
1685694000000|2023-06-02 08:20:00|5.3|4.1|5.24|4.04|5.3|4.1|5.22|4.02|0
1685694300000|2023-06-02 08:25:00|5.23|4.03|5.21|4.01|5.26|4.06|5.2|4|0
1685694600000|2023-06-02 08:30:00|5.2|4|5.27|4.07|5.3|4.1|5.2|4|0
1685694900000|2023-06-02 08:35:00|5.26|4.06|5.26|4.06|5.29|4.09|5.22|4.02|0
1685695200000|2023-06-02 08:40:00|5.25|4.05|5.24|4.04|5.25|4.05|5.21|4.01|0
1685695500000|2023-06-02 08:45:00|5.23|4.03|5.17|3.97|5.24|4.04|5.17|3.97|0
1685695800000|2023-06-02 08:50:00|5.18|3.98|5.26|4.06|5.27|4.07|5.17|3.97|0
1685696100000|2023-06-02 08:55:00|5.27|4.07|5.32|4.12|5.32|4.12|5.26|4.06|0
1685696400000|2023-06-02 09:00:00|5.3|4.1|5.27|4.07|5.31|4.11|5.26|4.06|0
1685696700000|2023-06-02 09:05:00|5.26|4.06|5.29|4.09|5.31|4.11|5.24|4.04|0
1685697000000|2023-06-02 09:10:00|5.31|4.11|5.44|4.24|5.46|4.26|5.31|4.11|0
1685697300000|2023-06-02 09:15:00|5.46|4.26|5.57|4.37|5.6|4.4|5.42|4.22|0
1685697600000|2023-06-02 09:20:00|5.56|4.36|5.5|4.3|5.6|4.4|5.49|4.29|0
1685697900000|2023-06-02 09:25:00|5.49|4.29|5.54|4.34|5.55|4.35|5.42|4.22|0
1685698200000|2023-06-02 09:30:00|5.53|4.33|5.5|4.3|5.57|4.37|5.5|4.3|0
1685698500000|2023-06-02 09:35:00|5.51|4.31|5.5|4.3|5.53|4.33|5.45|4.25|0
1685698800000|2023-06-02 09:40:00|5.49|4.29|5.41|4.21|5.49|4.29|5.4|4.2|0
1685699100000|2023-06-02 09:45:00|5.4|4.2|5.38|4.18|5.42|4.22|5.38|4.18|0
1685699400000|2023-06-02 09:50:00|5.4|4.2|5.38|4.18|5.4|4.2|5.35|4.15|0
1685699700000|2023-06-02 09:55:00|5.37|4.17|5.43|4.23|5.43|4.23|5.37|4.17|0
1685700000000|2023-06-02 10:00:00|5.42|4.22|4.89|3.69|5.45|4.25|4.86|3.66|0
1685700300000|2023-06-02 10:05:00|4.9|3.7|4.93|3.73|4.95|3.75|4.86|3.66|0
1685700600000|2023-06-02 10:10:00|4.94|3.74|4.96|3.76|4.97|3.77|4.9|3.7|0
1685700900000|2023-06-02 10:15:00|4.95|3.75|5|3.8|5.04|3.84|4.95|3.75|0
1685701200000|2023-06-02 10:20:00|5.01|3.81|4.97|3.77|5.01|3.81|4.95|3.75|0
1685701500000|2023-06-02 10:25:00|4.98|3.78|4.98|3.78|5|3.8|4.96|3.76|0
1685701800000|2023-06-02 10:30:00|4.97|3.77|4.98|3.78|4.99|3.79|4.97|3.77|0
1685702100000|2023-06-02 10:35:00|4.99|3.79|5|3.8|5.01|3.81|4.98|3.78|0
1685702400000|2023-06-02 10:40:00|5.01|3.81|4.99|3.79|5.01|3.81|4.97|3.77|0
1685702700000|2023-06-02 10:45:00|4.98|3.78|4.96|3.76|4.99|3.79|4.96|3.76|0
1685703000000|2023-06-02 10:50:00|4.97|3.77|4.92|3.72|4.97|3.77|4.9|3.7|0
1685703300000|2023-06-02 10:55:00|4.93|3.73|4.95|3.75|4.97|3.77|4.92|3.72|0
1685703600000|2023-06-02 11:00:00|4.93|3.73|4.95|3.75|4.98|3.78|4.91|3.71|0
1685703900000|2023-06-02 11:05:00|4.96|3.76|4.96|3.76|5|3.8|4.95|3.75|0
1685704200000|2023-06-02 11:10:00|4.94|3.74|5.04|3.84|5.07|3.87|4.92|3.72|0
1685704500000|2023-06-02 11:15:00|5.05|3.85|5.02|3.82|5.09|3.89|5.01|3.81|0
1685704800000|2023-06-02 11:20:00|5.03|3.83|5.03|3.83|5.04|3.84|5.01|3.81|0
1685705100000|2023-06-02 11:25:00|5.02|3.82|5.06|3.86|5.09|3.89|5.02|3.82|0
1685705400000|2023-06-02 11:30:00|5.05|3.85|5.05|3.85|5.11|3.91|5.03|3.83|0
1685705700000|2023-06-02 11:35:00|5.04|3.84|5|3.8|5.05|3.85|4.96|3.76|0
1685706000000|2023-06-02 11:40:00|5.01|3.81|4.9|3.7|5.02|3.82|4.89|3.69|0
1685706300000|2023-06-02 11:45:00|4.89|3.69|4.94|3.74|4.95|3.75|4.88|3.68|0
1685706600000|2023-06-02 11:50:00|4.93|3.73|4.96|3.76|4.97|3.77|4.93|3.73|0
1685706900000|2023-06-02 11:55:00|4.95|3.75|4.9|3.7|4.97|3.77|4.89|3.69|0
1685707200000|2023-06-02 12:00:00|4.91|3.71|4.94|3.74|4.96|3.76|4.9|3.7|0
1685707500000|2023-06-02 12:05:00|4.93|3.73|4.91|3.71|4.96|3.76|4.88|3.68|0
1685707800000|2023-06-02 12:10:00|4.92|3.72|4.85|3.65|4.92|3.72|4.84|3.64|0
1685708100000|2023-06-02 12:15:00|4.84|3.64|4.79|3.59|4.86|3.66|4.77|3.57|0
1685708400000|2023-06-02 12:20:00|4.76|3.56|4.81|3.61|4.84|3.64|4.74|3.54|0
1685708700000|2023-06-02 12:25:00|4.8|3.6|4.84|3.64|4.91|3.71|4.78|3.58|0
1685709000000|2023-06-02 12:30:00|4.81|3.61|5.11|3.91|5.25|4.05|4.56|3.36|0
1685709300000|2023-06-02 12:35:00|5.14|3.94|4.93|3.73|5.17|3.97|4.91|3.71|0
1685709600000|2023-06-02 12:40:00|4.94|3.74|5.02|3.82|5.07|3.87|4.93|3.73|0
1685709900000|2023-06-02 12:45:00|5.04|3.84|5.02|3.82|5.09|3.89|4.95|3.75|0
1685710200000|2023-06-02 12:50:00|5.01|3.81|4.88|3.68|5.02|3.82|4.78|3.58|0
1685710500000|2023-06-02 12:55:00|4.87|3.67|4.94|3.74|4.98|3.78|4.83|3.63|0
1685710800000|2023-06-02 13:00:00|4.95|3.75|5.15|3.95|5.21|4.01|4.94|3.74|0
1685711100000|2023-06-02 13:05:00|5.13|3.93|5.17|3.97|5.23|4.03|5.12|3.92|0
1685711400000|2023-06-02 13:10:00|5.19|3.99|5.12|3.92|5.19|3.99|5.09|3.89|0
1685711700000|2023-06-02 13:15:00|5.11|3.91|5.11|3.91|5.14|3.94|5.07|3.87|0
1685712000000|2023-06-02 13:20:00|5.12|3.92|5.16|3.96|5.16|3.96|5.09|3.89|0
1685712300000|2023-06-02 13:25:00|5.14|3.94|5.22|4.02|5.27|4.07|5.14|3.94|0
1685712600000|2023-06-02 13:30:00|5.25|4.05|5.17|3.97|5.54|4.34|4.99|3.79|0
1685712900000|2023-06-02 13:35:00|5.22|4.02|5.32|4.12|5.35|4.15|5.22|4.02|0
1685713200000|2023-06-02 13:40:00|5.33|4.13|5.6|4.4|5.74|4.54|5.33|4.13|0
1685713500000|2023-06-02 13:45:00|5.59|4.39|5.31|4.11|5.64|4.44|5.18|3.98|0
1685713800000|2023-06-02 13:50:00|5.3|4.1|5.3|4.1|5.39|4.19|5.19|3.99|0
1685714100000|2023-06-02 13:55:00|5.32|4.12|4.87|3.67|5.35|4.15|4.85|3.65|0
1685714400000|2023-06-02 14:00:00|4.86|3.66|5.31|4.11|5.34|4.14|4.7|3.5|0
1685714700000|2023-06-02 14:05:00|5.3|4.1|5.56|4.36|5.72|4.52|5.27|4.07|0
1685715000000|2023-06-02 14:10:00|5.58|4.38|6|4.8|6.05|4.85|5.58|4.38|0
1685715300000|2023-06-02 14:15:00|5.99|4.79|5.82|4.62|6.09|4.89|5.7|4.5|0
1685715600000|2023-06-02 14:20:00|5.83|4.63|5.65|4.45|5.99|4.79|5.65|4.45|0
1685715900000|2023-06-02 14:25:00|5.57|4.37|5.92|4.72|5.96|4.76|5.56|4.36|0
1685716200000|2023-06-02 14:30:00|5.91|4.71|5.87|4.67|6|4.8|5.75|4.55|0
1685716500000|2023-06-02 14:35:00|5.88|4.68|6.18|4.98|6.21|5.01|5.86|4.66|0
1685716800000|2023-06-02 14:40:00|6.17|4.97|6.84|5.64|6.84|5.64|6.05|4.85|0
1685717100000|2023-06-02 14:45:00|6.85|5.65|7|5.8|7.12|5.92|6.82|5.62|0
1685717400000|2023-06-02 14:50:00|6.98|5.78|7.04|5.84|7.09|5.89|6.85|5.65|0
1685717700000|2023-06-02 14:55:00|7.03|5.83|7.19|5.99|7.19|5.99|7.01|5.81|0
1685718000000|2023-06-02 15:00:00|7.21|6.01|7.59|6.39|7.66|6.46|7.21|6.01|0
1685718300000|2023-06-02 15:05:00|7.61|6.41|7.56|6.36|7.62|6.42|6.35|5.15|0
1685718600000|2023-06-02 15:10:00|7.58|6.38|7.61|6.41|7.73|6.53|7.58|6.38|0
1685718900000|2023-06-02 15:15:00|7.59|6.39|7.65|6.45|7.73|6.53|7.59|6.39|0
1685719200000|2023-06-02 15:20:00|7.67|6.47|7.76|6.56|7.88|6.68|7.67|6.47|0
1685719500000|2023-06-02 15:25:00|7.73|6.53|7.31|6.11|8.24|7.04|7.31|6.11|0
1685719800000|2023-06-02 15:30:00|7.29|6.09|7.23|6.03|7.37|6.17|7.17|5.97|0
1685720100000|2023-06-02 15:35:00|7.22|6.02|6.99|5.79|7.22|6.02|6.96|5.76|0
1685720400000|2023-06-02 15:40:00|6.98|5.78|7.11|5.91|7.16|5.96|6.98|5.78|0
1685720700000|2023-06-02 15:45:00|7.09|5.89|6.95|5.75|7.11|5.91|6.9|5.7|0
1685721000000|2023-06-02 15:50:00|6.93|5.73|6.52|5.32|6.96|5.76|6.34|5.14|0
1685721300000|2023-06-02 15:55:00|6.54|5.34|6.67|5.47|6.73|5.53|6.51|5.31|0
1685721600000|2023-06-02 16:00:00|6.7|5.5|6.55|5.35|6.74|5.54|6.53|5.33|0
1685721900000|2023-06-02 16:05:00|6.57|5.37|6.59|5.39|6.71|5.51|6.54|5.34|0
1685722200000|2023-06-02 16:10:00|6.61|5.41|6.51|5.31|6.65|5.45|6.45|5.25|0
1685722500000|2023-06-02 16:15:00|6.49|5.29|6.47|5.27|6.49|5.29|6.4|5.2|0
1685722800000|2023-06-02 16:20:00|6.45|5.25|6.56|5.36|6.59|5.39|6.44|5.24|0
1685723100000|2023-06-02 16:25:00|6.58|5.38|6.68|5.48|6.68|5.48|6.55|5.35|0
1685723400000|2023-06-02 16:30:00|6.69|5.49|6.72|5.52|6.75|5.55|6.59|5.39|0
1685723700000|2023-06-02 16:35:00|6.73|5.53|6.78|5.58|6.82|5.62|6.71|5.51|0
1685724000000|2023-06-02 16:40:00|6.79|5.59|6.81|5.61|6.84|5.64|6.68|5.48|0
1685724300000|2023-06-02 16:45:00|6.82|5.62|6.93|5.73|7.05|5.85|6.81|5.61|0
1685724600000|2023-06-02 16:50:00|6.94|5.74|7.02|5.82|7.03|5.83|6.93|5.73|0
1685724900000|2023-06-02 16:55:00|7.03|5.83|7.01|5.81|7.08|5.88|6.97|5.77|0
1685725200000|2023-06-02 17:00:00|7.03|5.83|6.94|5.74|7.03|5.83|6.87|5.67|0
1685725500000|2023-06-02 17:05:00|6.95|5.75|7.04|5.84|7.1|5.9|6.94|5.74|0
1685725800000|2023-06-02 17:10:00|7.03|5.83|6.89|5.69|7.04|5.84|6.81|5.61|0
1685726100000|2023-06-02 17:15:00|6.91|5.71|7|5.8|7.04|5.84|6.86|5.66|0
1685726400000|2023-06-02 17:20:00|7.01|5.81|7.11|5.91|7.23|6.03|7.01|5.81|0
1685726700000|2023-06-02 17:25:00|7.14|5.94|7.12|5.92|7.17|5.97|7.06|5.86|0
1685727000000|2023-06-02 17:30:00|7.14|5.94|6.99|5.79|7.15|5.95|6.94|5.74|0
1685727300000|2023-06-02 17:35:00|7|5.8|6.96|5.76|7|5.8|6.88|5.68|0
1685727600000|2023-06-02 17:40:00|6.97|5.77|6.61|5.41|6.97|5.77|6.55|5.35|0
1685727900000|2023-06-02 17:45:00|6.58|5.38|6.67|5.47|6.71|5.51|6.52|5.32|0
1685728200000|2023-06-02 17:50:00|6.68|5.48|6.68|5.48|6.71|5.51|6.62|5.42|0
1685728500000|2023-06-02 17:55:00|6.7|5.5|6.75|5.55|6.77|5.57|6.62|5.42|0
1685728800000|2023-06-02 18:00:00|6.77|5.57|6.74|5.54|6.83|5.63|6.69|5.49|0
1685729100000|2023-06-02 18:05:00|6.71|5.51|6.51|5.31|6.72|5.52|6.38|5.18|0
1685729400000|2023-06-02 18:10:00|6.52|5.32|6.41|5.21|6.54|5.34|6.41|5.21|0
1685729700000|2023-06-02 18:15:00|6.42|5.22|6.48|5.28|6.49|5.29|6.39|5.19|0
1685730000000|2023-06-02 18:20:00|6.46|5.26|6.66|5.46|6.69|5.49|6.46|5.26|0
1685730300000|2023-06-02 18:25:00|6.65|5.45|6.61|5.41|6.69|5.49|6.56|5.36|0
1685730600000|2023-06-02 18:30:00|6.65|5.45|6.71|5.51|6.79|5.59|6.59|5.39|0
1685730900000|2023-06-02 18:35:00|6.72|5.52|6.79|5.59|6.82|5.62|6.66|5.46|0
1685731200000|2023-06-02 18:40:00|6.82|5.62|6.82|5.62|6.84|5.64|6.73|5.53|0
1685731500000|2023-06-02 18:45:00|6.81|5.61|6.87|5.67|6.93|5.73|6.81|5.61|0
1685731800000|2023-06-02 18:50:00|6.85|5.65|6.79|5.59|6.9|5.7|6.79|5.59|0
1685732100000|2023-06-02 18:55:00|6.78|5.58|6.85|5.65|6.85|5.65|6.7|5.5|0
1685732400000|2023-06-02 19:00:00|6.88|5.68|7.02|5.82|7.05|5.85|6.88|5.68|0
1685732700000|2023-06-02 19:05:00|7|5.8|7.16|5.96|7.17|5.97|6.86|5.66|0
1685733000000|2023-06-02 19:10:00|7.14|5.94|7.2|6|7.25|6.05|7.08|5.88|0
1685733300000|2023-06-02 19:15:00|7.22|6.02|7.3|6.1|7.33|6.13|7.22|6.02|0
1685733600000|2023-06-02 19:20:00|7.31|6.11|7.14|5.94|7.31|6.11|7.14|5.94|0
1685733900000|2023-06-02 19:25:00|7.13|5.93|6.73|5.53|7.13|5.93|6.7|5.5|0
1685734200000|2023-06-02 19:30:00|6.72|5.52|6.73|5.53|6.79|5.59|6.63|5.43|0
1685734500000|2023-06-02 19:35:00|6.71|5.51|6.76|5.56|6.83|5.63|6.71|5.51|0
1685734800000|2023-06-02 19:40:00|6.77|5.57|6.7|5.5|6.89|5.69|6.67|5.47|0
1685735100000|2023-06-02 19:45:00|6.71|5.51|6.79|5.59|6.86|5.66|6.64|5.44|0
1685735400000|2023-06-02 19:50:00|6.7|5.5|6.76|5.56|6.79|5.59|6.61|5.41|0
1685735700000|2023-06-02 19:55:00|6.74|5.54|6.51|5.31|6.79|5.59|6.51|5.31|0
1685736000000|2023-06-02 20:00:00|6.58|5.38|6.57|5.37|6.62|5.42|6.54|5.34|0
1685736300000|2023-06-02 20:05:00|6.58|5.38|6.61|5.41|6.62|5.42|6.58|5.38|0
1685736600000|2023-06-02 20:10:00|6.6|5.4|6.55|5.35|6.64|5.44|6.55|5.35|0
1685925300000|2023-06-05 00:35:00|7.04|5.44|7.09|5.49|7.1|5.5|7.04|5.44|0
1685925600000|2023-06-05 00:40:00|7.07|5.47|7.09|5.49|7.1|5.5|7.07|5.47|0
1685925900000|2023-06-05 00:45:00|7.07|5.47|7.1|5.5|7.1|5.5|7.06|5.46|0
1685926200000|2023-06-05 00:50:00|7.12|5.52|7.07|5.47|7.12|5.52|7.07|5.47|0
1685926500000|2023-06-05 00:55:00|7.06|5.46|7.01|5.41|7.07|5.47|7|5.4|0
1685926800000|2023-06-05 01:00:00|7.03|5.43|7.1|5.5|7.1|5.5|7|5.4|0
1685927100000|2023-06-05 01:05:00|7.13|5.53|7.07|5.47|7.13|5.53|7.04|5.44|0
1685927400000|2023-06-05 01:10:00|7.09|5.49|7.13|5.53|7.14|5.54|7.09|5.49|0
1685927700000|2023-06-05 01:15:00|7.14|5.54|7.03|5.43|7.14|5.54|6.95|5.35|0
1685928000000|2023-06-05 01:20:00|7.04|5.44|7|5.4|7.04|5.44|6.94|5.34|0
1685928300000|2023-06-05 01:25:00|7.01|5.41|6.98|5.38|7.04|5.44|6.97|5.37|0
1685928600000|2023-06-05 01:30:00|6.99|5.39|6.86|5.26|7|5.4|6.85|5.25|0
1685928900000|2023-06-05 01:35:00|6.85|5.25|6.94|5.34|6.94|5.34|6.85|5.25|0
1685929200000|2023-06-05 01:40:00|6.92|5.32|6.94|5.34|6.97|5.37|6.92|5.32|0
1685929500000|2023-06-05 01:45:00|6.96|5.36|7.04|5.44|7.07|5.47|6.96|5.36|0
1685929800000|2023-06-05 01:50:00|7.05|5.45|6.99|5.39|7.07|5.47|6.96|5.36|0
1685930100000|2023-06-05 01:55:00|7.01|5.41|7.01|5.41|7.04|5.44|6.96|5.36|0
1685930400000|2023-06-05 02:00:00|6.99|5.39|6.99|5.39|7.02|5.42|6.96|5.36|0
1685930700000|2023-06-05 02:05:00|6.98|5.38|6.96|5.36|7.02|5.42|6.95|5.35|0
1685931000000|2023-06-05 02:10:00|6.98|5.38|6.98|5.38|7|5.4|6.93|5.33|0
1685931300000|2023-06-05 02:15:00|6.99|5.39|7.03|5.43|7.03|5.43|6.96|5.36|0
1685931600000|2023-06-05 02:20:00|7.05|5.45|7.03|5.43|7.05|5.45|6.95|5.35|0
1685931900000|2023-06-05 02:25:00|7.02|5.42|7.02|5.42|7.03|5.43|7|5.4|0
1685932200000|2023-06-05 02:30:00|7|5.4|8.29|6.69|8.29|6.69|6.73|5.13|0
1685932500000|2023-06-05 02:35:00|8.28|6.68|8.29|6.69|8.31|6.71|8.24|6.64|0
1685932800000|2023-06-05 02:40:00|8.31|6.71|8.26|6.66|8.31|6.71|8.22|6.62|0
1685933100000|2023-06-05 02:45:00|8.27|6.67|8.27|6.67|8.31|6.71|8.26|6.66|0
1685933400000|2023-06-05 02:50:00|8.26|6.66|8.29|6.69|8.3|6.7|8.24|6.64|0
1685933700000|2023-06-05 02:55:00|8.28|6.68|8.29|6.69|8.3|6.7|8.27|6.67|0
1685934000000|2023-06-05 03:00:00|8.28|6.68|8.35|6.75|8.37|6.77|8.27|6.67|0
1685934300000|2023-06-05 03:05:00|8.37|6.77|8.34|6.74|8.37|6.77|8.3|6.7|0
1685934600000|2023-06-05 03:10:00|8.35|6.75|8.35|6.75|8.38|6.78|8.34|6.74|0
1685934900000|2023-06-05 03:15:00|8.36|6.76|8.37|6.77|8.39|6.79|8.32|6.72|0
1685935200000|2023-06-05 03:20:00|8.35|6.75|8.4|6.8|8.4|6.8|8.33|6.73|0
1685935500000|2023-06-05 03:25:00|8.38|6.78|8.34|6.74|8.4|6.8|8.32|6.72|0
1685935800000|2023-06-05 03:30:00|8.35|6.75|8.42|6.82|8.45|6.85|8.35|6.75|0
1685936100000|2023-06-05 03:35:00|8.4|6.8|8.38|6.78|8.45|6.85|8.37|6.77|0
1685936400000|2023-06-05 03:40:00|8.37|6.77|8.27|6.67|8.38|6.78|8.27|6.67|0
1685936700000|2023-06-05 03:45:00|8.25|6.65|8.23|6.63|8.3|6.7|8.22|6.62|0
1685937000000|2023-06-05 03:50:00|8.22|6.62|8.23|6.63|8.26|6.66|8.2|6.6|0
1685937300000|2023-06-05 03:55:00|8.21|6.61|8.2|6.6|8.25|6.65|8.2|6.6|0
1685937600000|2023-06-05 04:00:00|8.18|6.58|8.21|6.61|8.23|6.63|8.18|6.58|0
1685937900000|2023-06-05 04:05:00|8.2|6.6|8.18|6.58|8.21|6.61|8.16|6.56|0
1685938200000|2023-06-05 04:10:00|8.16|6.56|8.15|6.55|8.18|6.58|8.13|6.53|0
1685938500000|2023-06-05 04:15:00|8.16|6.56|8.18|6.58|8.2|6.6|8.15|6.55|0
1685938800000|2023-06-05 04:20:00|8.16|6.56|8.15|6.55|8.18|6.58|8.15|6.55|0
1685939100000|2023-06-05 04:25:00|8.16|6.56|8.1|6.5|8.16|6.56|8.1|6.5|0
1685939400000|2023-06-05 04:30:00|8.08|6.48|8.08|6.48|8.14|6.54|8.06|6.46|0
1685939700000|2023-06-05 04:35:00|8.1|6.5|8.06|6.46|8.1|6.5|8.05|6.45|0
1685940000000|2023-06-05 04:40:00|8.05|6.45|8.06|6.46|8.08|6.48|8.05|6.45|0
1685940300000|2023-06-05 04:45:00|8.05|6.45|8.08|6.48|8.08|6.48|8.05|6.45|0
1685940600000|2023-06-05 04:50:00|8.09|6.49|8.16|6.56|8.16|6.56|8.08|6.48|0
1685940900000|2023-06-05 04:55:00|8.17|6.57|8.17|6.57|8.19|6.59|8.14|6.54|0
1685941200000|2023-06-05 05:00:00|8.16|6.56|8.12|6.52|8.16|6.56|8.09|6.49|0
1685941500000|2023-06-05 05:05:00|8.14|6.54|8.17|6.57|8.19|6.59|8.14|6.54|0
1685941800000|2023-06-05 05:10:00|8.19|6.59|8.19|6.59|8.21|6.61|8.14|6.54|0
1685942100000|2023-06-05 05:15:00|8.17|6.57|8.14|6.54|8.17|6.57|8.12|6.52|0
1685942400000|2023-06-05 05:20:00|8.12|6.52|8.12|6.52|8.16|6.56|8.12|6.52|0
1685942700000|2023-06-05 05:25:00|8.13|6.53|8.14|6.54|8.14|6.54|8.09|6.49|0
1685943000000|2023-06-05 05:30:00|8.12|6.52|8.15|6.55|8.15|6.55|8.11|6.51|0
1685943300000|2023-06-05 05:35:00|8.14|6.54|8.27|6.67|8.3|6.7|8.14|6.54|0
1685943600000|2023-06-05 05:40:00|8.25|6.65|8.3|6.7|8.33|6.73|8.24|6.64|0
1685943900000|2023-06-05 05:45:00|8.28|6.68|8.32|6.72|8.32|6.72|8.25|6.65|0
1685944200000|2023-06-05 05:50:00|8.3|6.7|8.29|6.69|8.32|6.72|8.28|6.68|0
1685944500000|2023-06-05 05:55:00|8.28|6.68|8.29|6.69|8.3|6.7|8.23|6.63|0
1685944800000|2023-06-05 06:00:00|8.28|6.68|8.3|6.7|8.33|6.73|8.27|6.67|0
1685945100000|2023-06-05 06:05:00|8.1|6.9|8.13|6.93|8.17|6.97|8.1|6.9|0
1685945400000|2023-06-05 06:10:00|8.15|6.95|8.13|6.93|8.23|7.03|8.13|6.93|0
1685945700000|2023-06-05 06:15:00|8.15|6.95|8.15|6.95|8.18|6.98|8.11|6.91|0
1685946000000|2023-06-05 06:20:00|8.18|6.98|8.16|6.96|8.25|7.05|8.16|6.96|0
1685946300000|2023-06-05 06:25:00|8.17|6.97|8.15|6.95|8.18|6.98|8.13|6.93|0
1685946600000|2023-06-05 06:30:00|8.13|6.93|8.15|6.95|8.15|6.95|8.1|6.9|0
1685946900000|2023-06-05 06:35:00|8.13|6.93|7.5|6.3|8.16|6.96|7.47|6.27|0
1685947200000|2023-06-05 06:40:00|7.52|6.32|7.53|6.33|7.53|6.33|7.49|6.29|0
1685947500000|2023-06-05 06:45:00|7.52|6.32|7.47|6.27|7.53|6.33|7.47|6.27|0
1685947800000|2023-06-05 06:50:00|7.48|6.28|7.5|6.3|7.53|6.33|7.45|6.25|0
1685948100000|2023-06-05 06:55:00|7.52|6.32|7.56|6.36|7.56|6.36|7.5|6.3|0
1685948400000|2023-06-05 07:00:00|7.58|6.38|7.44|6.24|7.63|6.43|7.41|6.21|0
1685948700000|2023-06-05 07:05:00|7.41|6.21|7.5|6.3|7.53|6.33|7.41|6.21|0
1685949000000|2023-06-05 07:10:00|7.51|6.31|7.56|6.36|7.61|6.41|7.48|6.28|0
1685949300000|2023-06-05 07:15:00|7.55|6.35|7.69|6.49|7.69|6.49|7.5|6.3|0
1685949600000|2023-06-05 07:20:00|7.67|6.47|7.62|6.42|7.69|6.49|7.55|6.35|0
1685949900000|2023-06-05 07:25:00|7.61|6.41|7.72|6.52|7.75|6.55|7.61|6.41|0
1685950200000|2023-06-05 07:30:00|7.7|6.5|7.85|6.65|7.88|6.68|7.69|6.49|0
1685950500000|2023-06-05 07:35:00|7.83|6.63|7.83|6.63|7.9|6.7|7.78|6.58|0
1685950800000|2023-06-05 07:40:00|7.85|6.65|7.75|6.55|7.88|6.68|7.7|6.5|0
1685951100000|2023-06-05 07:45:00|7.77|6.57|7.75|6.55|7.78|6.58|7.72|6.52|0
1685951400000|2023-06-05 07:50:00|7.77|6.57|7.7|6.5|7.77|6.57|7.64|6.44|0
1685951700000|2023-06-05 07:55:00|7.69|6.49|7.73|6.53|7.77|6.57|7.69|6.49|0
1685952000000|2023-06-05 08:00:00|7.72|6.52|7.78|6.58|7.85|6.65|7.7|6.5|0
1685952300000|2023-06-05 08:05:00|7.8|6.6|7.76|6.56|7.83|6.63|7.72|6.52|0
1685952600000|2023-06-05 08:10:00|7.73|6.53|7.6|6.4|7.76|6.56|7.6|6.4|0
1685952900000|2023-06-05 08:15:00|7.59|6.39|7.65|6.45|7.65|6.45|7.57|6.37|0
1685953200000|2023-06-05 08:20:00|7.64|6.44|7.67|6.47|7.7|6.5|7.59|6.39|0
1685953500000|2023-06-05 08:25:00|7.63|6.43|7.65|6.45|7.68|6.48|7.62|6.42|0
1685953800000|2023-06-05 08:30:00|7.63|6.43|7.7|6.5|7.79|6.59|7.6|6.4|0
1685954100000|2023-06-05 08:35:00|7.68|6.48|7.68|6.48|7.68|6.48|7.62|6.42|0
1685954400000|2023-06-05 08:40:00|7.67|6.47|7.65|6.45|7.68|6.48|7.62|6.42|0
1685954700000|2023-06-05 08:45:00|7.62|6.42|7.63|6.43|7.65|6.45|7.6|6.4|0
1685955000000|2023-06-05 08:50:00|7.65|6.45|7.59|6.39|7.65|6.45|7.55|6.35|0
1685955300000|2023-06-05 08:55:00|7.6|6.4|7.61|6.41|7.61|6.41|7.57|6.37|0
1685955600000|2023-06-05 09:00:00|7.63|6.43|7.61|6.41|7.68|6.48|7.61|6.41|0
1685955900000|2023-06-05 09:05:00|7.6|6.4|7.61|6.41|7.65|6.45|7.57|6.37|0
1685956200000|2023-06-05 09:10:00|7.63|6.43|7.63|6.43|7.65|6.45|7.6|6.4|0
1685956500000|2023-06-05 09:15:00|7.61|6.41|7.53|6.33|7.61|6.41|7.53|6.33|0
1685956800000|2023-06-05 09:20:00|7.55|6.35|7.6|6.4|7.63|6.43|7.55|6.35|0
1685957100000|2023-06-05 09:25:00|7.61|6.41|7.66|6.46|7.66|6.46|7.58|6.38|0
1685957400000|2023-06-05 09:30:00|7.64|6.44|7.63|6.43|7.66|6.46|7.63|6.43|0
1685957700000|2023-06-05 09:35:00|7.64|6.44|7.67|6.47|7.69|6.49|7.63|6.43|0
1685958000000|2023-06-05 09:40:00|7.66|6.46|7.59|6.39|7.67|6.47|7.56|6.36|0
1685958300000|2023-06-05 09:45:00|7.58|6.38|7.66|6.46|7.67|6.47|7.58|6.38|0
1685958600000|2023-06-05 09:50:00|7.67|6.47|7.66|6.46|7.67|6.47|7.62|6.42|0
1685958900000|2023-06-05 09:55:00|7.64|6.44|7.59|6.39|7.66|6.46|7.58|6.38|0
1685959200000|2023-06-05 10:00:00|7.61|6.41|7.59|6.39|7.61|6.41|7.54|6.34|0
1685959500000|2023-06-05 10:05:00|7.61|6.41|7.56|6.36|7.62|6.42|7.54|6.34|0
1685959800000|2023-06-05 10:10:00|7.54|6.34|7.54|6.34|7.57|6.37|7.51|6.31|0
1685960100000|2023-06-05 10:15:00|7.56|6.36|7.54|6.34|7.59|6.39|7.51|6.31|0
1685960400000|2023-06-05 10:20:00|7.53|6.33|7.56|6.36|7.57|6.37|7.53|6.33|0
1685960700000|2023-06-05 10:25:00|7.54|6.34|7.6|6.4|7.62|6.42|7.53|6.33|0
1685961000000|2023-06-05 10:30:00|7.62|6.42|7.68|6.48|7.7|6.5|7.62|6.42|0
1685961300000|2023-06-05 10:35:00|7.7|6.5|7.68|6.48|7.7|6.5|7.65|6.45|0
1685961600000|2023-06-05 10:40:00|7.67|6.47|7.7|6.5|7.7|6.5|7.65|6.45|0
1685961900000|2023-06-05 10:45:00|7.72|6.52|7.73|6.53|7.76|6.56|7.68|6.48|0
1685962200000|2023-06-05 10:50:00|7.71|6.51|7.75|6.55|7.76|6.56|7.69|6.49|0
1685962500000|2023-06-05 10:55:00|7.76|6.56|7.78|6.58|7.81|6.61|7.75|6.55|0
1685962800000|2023-06-05 11:00:00|7.79|6.59|7.81|6.61|7.83|6.63|7.75|6.55|0
1685963100000|2023-06-05 11:05:00|7.79|6.59|7.79|6.59|7.84|6.64|7.76|6.56|0
1685963400000|2023-06-05 11:10:00|7.81|6.61|7.84|6.64|7.88|6.68|7.79|6.59|0
1685963700000|2023-06-05 11:15:00|7.83|6.63|7.78|6.58|7.86|6.66|7.76|6.56|0
1685964000000|2023-06-05 11:20:00|7.79|6.59|7.7|6.5|7.81|6.61|7.7|6.5|0
1685964300000|2023-06-05 11:25:00|7.68|6.48|7.68|6.48|7.71|6.51|7.65|6.45|0
1685964600000|2023-06-05 11:30:00|7.69|6.49|7.66|6.46|7.71|6.51|7.64|6.44|0
1685964900000|2023-06-05 11:35:00|7.65|6.45|7.68|6.48|7.73|6.53|7.65|6.45|0
1685965200000|2023-06-05 11:40:00|7.65|6.45|7.63|6.43|7.65|6.45|7.62|6.42|0
1685965500000|2023-06-05 11:45:00|7.64|6.44|7.7|6.5|7.71|6.51|7.63|6.43|0
1685965800000|2023-06-05 11:50:00|7.68|6.48|7.69|6.49|7.7|6.5|7.65|6.45|0
1685966100000|2023-06-05 11:55:00|7.68|6.48|7.66|6.46|7.69|6.49|7.66|6.46|0
1685966400000|2023-06-05 12:00:00|7.68|6.48|7.58|6.38|7.68|6.48|7.53|6.33|0
1685966700000|2023-06-05 12:05:00|7.59|6.39|7.68|6.48|7.74|6.54|7.58|6.38|0
1685967000000|2023-06-05 12:10:00|7.66|6.46|7.61|6.41|7.68|6.48|7.6|6.4|0
1685967300000|2023-06-05 12:15:00|7.6|6.4|7.61|6.41|7.68|6.48|7.56|6.36|0
1685967600000|2023-06-05 12:20:00|7.6|6.4|7.64|6.44|7.66|6.46|7.58|6.38|0
1685967900000|2023-06-05 12:25:00|7.66|6.46|7.64|6.44|7.68|6.48|7.62|6.42|0
1685968200000|2023-06-05 12:30:00|7.63|6.43|7.65|6.45|7.66|6.46|7.56|6.36|0
1685968500000|2023-06-05 12:35:00|7.66|6.46|7.64|6.44|7.69|6.49|7.63|6.43|0
1685968800000|2023-06-05 12:40:00|7.63|6.43|7.75|6.55|7.75|6.55|7.63|6.43|0
1685969100000|2023-06-05 12:45:00|7.74|6.54|7.75|6.55|7.79|6.59|7.72|6.52|0
1685969400000|2023-06-05 12:50:00|7.77|6.57|7.66|6.46|7.79|6.59|7.64|6.44|0
1685969700000|2023-06-05 12:55:00|7.67|6.47|7.62|6.42|7.69|6.49|7.61|6.41|0
1685970000000|2023-06-05 13:00:00|7.61|6.41|7.72|6.52|7.78|6.58|7.61|6.41|0
1685970300000|2023-06-05 13:05:00|7.74|6.54|7.78|6.58|7.8|6.6|7.7|6.5|0
1685970600000|2023-06-05 13:10:00|7.77|6.57|7.73|6.53|7.78|6.58|7.7|6.5|0
1685970900000|2023-06-05 13:15:00|7.75|6.55|7.86|6.66|7.88|6.68|7.72|6.52|0
1685971200000|2023-06-05 13:20:00|7.88|6.68|7.81|6.61|7.91|6.71|7.77|6.57|0
1685971500000|2023-06-05 13:25:00|7.82|6.62|7.75|6.55|7.9|6.7|7.75|6.55|0
1685971800000|2023-06-05 13:30:00|7.85|6.65|8.05|6.85|8.06|6.86|7.77|6.57|0
1685972100000|2023-06-05 13:35:00|8.06|6.86|8.2|7|8.28|7.08|8.03|6.83|0
1685972400000|2023-06-05 13:40:00|8.18|6.98|8.32|7.12|8.42|7.22|8.13|6.93|0
1685972700000|2023-06-05 13:45:00|8.35|7.15|8.21|7.01|8.44|7.24|8.16|6.96|0
1685973000000|2023-06-05 13:50:00|8.23|7.03|7.83|6.63|8.23|7.03|7.8|6.6|0
1685973300000|2023-06-05 13:55:00|7.81|6.61|7.83|6.63|7.96|6.76|7.6|6.4|0
1685973600000|2023-06-05 14:00:00|7.93|6.73|8.05|6.85|8.61|7.41|7.84|6.64|0
1685973900000|2023-06-05 14:05:00|8.03|6.83|7.73|6.53|8.11|6.91|7.62|6.42|0
1685974200000|2023-06-05 14:10:00|7.74|6.54|7.6|6.4|7.96|6.76|7.5|6.3|0
1685974500000|2023-06-05 14:15:00|7.62|6.42|7.63|6.43|7.78|6.58|7.44|6.24|0
1685974800000|2023-06-05 14:20:00|7.61|6.41|7.61|6.41|7.73|6.53|7.47|6.27|0
1685975100000|2023-06-05 14:25:00|7.63|6.43|7.58|6.38|7.73|6.53|7.5|6.3|0
1685975400000|2023-06-05 14:30:00|7.57|6.37|7.82|6.62|7.87|6.67|7.52|6.32|0
1685975700000|2023-06-05 14:35:00|7.76|6.56|7.69|6.49|7.96|6.76|7.68|6.48|0
1685976000000|2023-06-05 14:40:00|7.71|6.51|7.92|6.72|7.95|6.75|7.68|6.48|0
1685976300000|2023-06-05 14:45:00|7.94|6.74|8.09|6.89|8.19|6.99|7.92|6.72|0
1685976600000|2023-06-05 14:50:00|8.1|6.9|8.11|6.91|8.23|7.03|8|6.8|0
1685976900000|2023-06-05 14:55:00|8.12|6.92|8.04|6.84|8.21|7.01|7.9|6.7|0
1685977200000|2023-06-05 15:00:00|8.02|6.82|7.96|6.76|8.21|7.01|7.92|6.72|0
1685977500000|2023-06-05 15:05:00|7.92|6.72|8.16|6.96|8.16|6.96|7.87|6.67|0
1685977800000|2023-06-05 15:10:00|8.17|6.97|8|6.8|8.17|6.97|7.99|6.79|0
1685978100000|2023-06-05 15:15:00|7.99|6.79|8.05|6.85|8.11|6.91|7.99|6.79|0
1685978400000|2023-06-05 15:20:00|8.09|6.89|8.05|6.85|8.09|6.89|7.89|6.69|0
1685978700000|2023-06-05 15:25:00|8.04|6.84|8.22|7.02|8.26|7.06|7.95|6.75|0
1685979000000|2023-06-05 15:30:00|8.21|7.01|8.27|7.07|8.36|7.16|8.19|6.99|0
1685979300000|2023-06-05 15:35:00|8.29|7.09|8.15|6.95|8.29|7.09|8.04|6.84|0
1685979600000|2023-06-05 15:40:00|8.17|6.97|8.24|7.04|8.31|7.11|8.07|6.87|0
1685979900000|2023-06-05 15:45:00|8.26|7.06|8.29|7.09|8.29|7.09|8.19|6.99|0
1685980200000|2023-06-05 15:50:00|8.27|7.07|8.32|7.12|8.38|7.18|8.24|7.04|0
1685980500000|2023-06-05 15:55:00|8.34|7.14|8.24|7.04|8.39|7.19|8.17|6.97|0
1685980800000|2023-06-05 16:00:00|8.27|7.07|7.98|6.78|8.34|7.14|7.95|6.75|0
1685981100000|2023-06-05 16:05:00|7.97|6.77|8.29|7.09|8.3|7.1|7.97|6.77|0
1685981400000|2023-06-05 16:10:00|8.32|7.12|8.51|7.31|8.53|7.33|8.25|7.05|0
1685981700000|2023-06-05 16:15:00|8.53|7.33|8.5|7.3|8.58|7.38|8.46|7.26|0
1685982000000|2023-06-05 16:20:00|8.51|7.31|8.37|7.17|8.51|7.31|8.3|7.1|0
1685982300000|2023-06-05 16:25:00|8.35|7.15|8.46|7.26|8.49|7.29|8.3|7.1|0
1685982600000|2023-06-05 16:30:00|8.48|7.28|8.44|7.24|8.53|7.33|8.42|7.22|0
1685982900000|2023-06-05 16:35:00|8.42|7.22|8.42|7.22|8.48|7.28|8.35|7.15|0
1685983200000|2023-06-05 16:40:00|8.41|7.21|8.48|7.28|8.51|7.31|8.39|7.19|0
1685983500000|2023-06-05 16:45:00|8.49|7.29|8.53|7.33|8.58|7.38|8.47|7.27|0
1685983800000|2023-06-05 16:50:00|8.55|7.35|8.27|7.07|8.65|7.45|8.25|7.05|0
1685984100000|2023-06-05 16:55:00|8.29|7.09|8.34|7.14|8.34|7.14|8.23|7.03|0
1685984400000|2023-06-05 17:00:00|8.36|7.16|8.22|7.02|8.39|7.19|8.18|6.98|0
1685984700000|2023-06-05 17:05:00|8.24|7.04|8.32|7.12|8.36|7.16|8.18|6.98|0
1685985000000|2023-06-05 17:10:00|8.37|7.17|8.15|6.95|8.37|7.17|8.15|6.95|0
1685985300000|2023-06-05 17:15:00|8.16|6.96|8.06|6.86|8.16|6.96|7.91|6.71|0
1685985600000|2023-06-05 17:20:00|8.05|6.85|8.03|6.83|8.08|6.88|7.94|6.74|0
1685985900000|2023-06-05 17:25:00|8.01|6.81|7.65|6.45|8.01|6.81|7.52|6.32|0
1685986200000|2023-06-05 17:30:00|7.63|6.43|7.58|6.38|7.66|6.46|7.5|6.3|0
1685986500000|2023-06-05 17:35:00|7.57|6.37|7.5|6.3|7.57|6.37|7.36|6.16|0
1685986800000|2023-06-05 17:40:00|7.49|6.29|7.45|6.25|7.55|6.35|7.43|6.23|0
1685987100000|2023-06-05 17:45:00|7.44|6.24|7.5|6.3|7.6|6.4|7.44|6.24|0
1685987400000|2023-06-05 17:50:00|7.52|6.32|7.45|6.25|7.52|6.32|7.42|6.22|0
1685987700000|2023-06-05 17:55:00|7.44|6.24|7.63|6.43|7.66|6.46|7.37|6.17|0
1685988000000|2023-06-05 18:00:00|7.64|6.44|7.56|6.36|7.66|6.46|7.5|6.3|0
1685988300000|2023-06-05 18:05:00|7.58|6.38|7.37|6.17|7.58|6.38|7.23|6.03|0
1685988600000|2023-06-05 18:10:00|7.36|6.16|7.31|6.11|7.42|6.22|7.16|5.96|0
1685988900000|2023-06-05 18:15:00|7.25|6.05|7.39|6.19|7.43|6.23|7.22|6.02|0
1685989200000|2023-06-05 18:20:00|7.4|6.2|7.42|6.22|7.5|6.3|7.29|6.09|0
1685989500000|2023-06-05 18:25:00|7.43|6.23|7.32|6.12|7.43|6.23|7.14|5.94|0
1685989800000|2023-06-05 18:30:00|7.31|6.11|6.48|5.28|7.35|6.15|6.36|5.16|0
1685990100000|2023-06-05 18:35:00|6.47|5.27|6.52|5.32|6.83|5.63|6.47|5.27|0
1685990400000|2023-06-05 18:40:00|6.51|5.31|7.39|6.19|7.42|6.22|6.51|5.31|0
1685990700000|2023-06-05 18:45:00|7.37|6.17|7.19|5.99|7.39|6.19|7.11|5.91|0
1685991000000|2023-06-05 18:50:00|7.17|5.97|7.59|6.39|7.61|6.41|7.02|5.82|0
1685991300000|2023-06-05 18:55:00|7.57|6.37|7.75|6.55|7.78|6.58|7.56|6.36|0
1685991600000|2023-06-05 19:00:00|7.76|6.56|7.14|5.94|7.85|6.65|7.05|5.85|0
1685991900000|2023-06-05 19:05:00|7.13|5.93|7.11|5.91|7.35|6.15|6.98|5.78|0
1685992200000|2023-06-05 19:10:00|7.05|5.85|7.51|6.31|7.54|6.34|7.04|5.84|0
1685992500000|2023-06-05 19:15:00|7.52|6.32|7.4|6.2|7.55|6.35|7.34|6.14|0
1685992800000|2023-06-05 19:20:00|7.41|6.21|7.05|5.85|7.62|6.42|6.99|5.79|0
1685993100000|2023-06-05 19:25:00|7.03|5.83|6.93|5.73|7.03|5.83|6.81|5.61|0
1685993400000|2023-06-05 19:30:00|6.88|5.68|6.91|5.71|7.03|5.83|6.85|5.65|0
1685993700000|2023-06-05 19:35:00|6.9|5.7|7.01|5.81|7.04|5.84|6.81|5.61|0
1685994000000|2023-06-05 19:40:00|7.03|5.83|7.09|5.89|7.15|5.95|7|5.8|0
1685994300000|2023-06-05 19:45:00|7.07|5.87|7.14|5.94|7.14|5.94|6.92|5.72|0
1685994600000|2023-06-05 19:50:00|7.17|5.97|7.01|5.81|7.19|5.99|6.98|5.78|0
1685994900000|2023-06-05 19:55:00|6.97|5.77|6.88|5.68|7.03|5.83|6.87|5.67|0
1685995200000|2023-06-05 20:00:00|6.85|5.65|6.89|5.69|6.98|5.78|6.85|5.65|0
1685995500000|2023-06-05 20:05:00|6.88|5.68|6.89|5.69|6.89|5.69|6.85|5.65|0
1685995800000|2023-06-05 20:10:00|6.88|5.68|6.94|5.74|6.94|5.74|6.86|5.66|0
1685996100000|2023-06-05 20:15:00|7.16|5.56|7.17|5.57|7.17|5.57|7.14|5.54|0
1685996400000|2023-06-05 20:20:00|6.9|5.3|6.86|5.26|6.94|5.34|6.83|5.23|0
1685996700000|2023-06-05 20:25:00|6.87|5.27|6.87|5.27|6.88|5.28|6.83|5.23|0
1685997000000|2023-06-05 20:30:00|6.88|5.28|6.87|5.27|6.88|5.28|6.85|5.25|0
1685997300000|2023-06-05 20:35:00|6.88|5.28|6.91|5.31|6.91|5.31|6.87|5.27|0
1685997600000|2023-06-05 20:40:00|6.9|5.3|6.94|5.34|6.94|5.34|6.88|5.28|0
1685997900000|2023-06-05 20:45:00|6.93|5.33|6.95|5.35|6.97|5.37|6.93|5.33|0
1685998200000|2023-06-05 20:50:00|6.94|5.34|6.92|5.32|6.94|5.34|6.87|5.27|0
1685998500000|2023-06-05 20:55:00|6.94|5.34|6.77|5.17|6.94|5.34|6.76|5.16|0
1685998800000|2023-06-05 21:00:00|6.78|5.18|6.82|5.22|6.82|5.22|6.77|5.17|0
1685999100000|2023-06-05 21:05:00|6.81|5.21|6.82|5.22|6.84|5.24|6.81|5.21|0
1685999400000|2023-06-05 21:10:00|6.81|5.21|6.83|5.23|6.85|5.25|6.81|5.21|0
1685999700000|2023-06-05 21:15:00|6.82|5.22|6.84|5.24|6.85|5.25|6.82|5.22|0
1686000000000|2023-06-05 21:20:00|6.83|5.23|6.84|5.24|6.87|5.27|6.83|5.23|0
1686000300000|2023-06-05 21:25:00|6.83|5.23|6.83|5.23|6.83|5.23|6.83|5.23|0
1686000900000|2023-06-05 21:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.83|5.23|0
1686001500000|2023-06-05 21:45:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1686001800000|2023-06-05 21:50:00|6.83|5.23|6.83|5.23|6.83|5.23|6.83|5.23|0
1686002100000|2023-06-05 21:55:00|6.82|5.22|6.8|5.2|6.82|5.22|6.8|5.2|0
1686002400000|2023-06-05 22:00:00|6.71|5.11|6.73|5.13|6.75|5.15|6.66|5.06|0
1686002700000|2023-06-05 22:05:00|6.74|5.14|6.69|5.09|6.74|5.14|6.66|5.06|0
1686003000000|2023-06-05 22:10:00|6.7|5.1|6.63|5.03|6.76|5.16|6.63|5.03|0
1686003300000|2023-06-05 22:15:00|6.64|5.04|6.59|4.99|6.65|5.05|6.58|4.98|0
1686003600000|2023-06-05 22:20:00|6.58|4.98|6.62|5.02|6.65|5.05|6.56|4.96|0
1686003900000|2023-06-05 22:25:00|6.63|5.03|6.63|5.03|6.65|5.05|6.62|5.02|0
1686004200000|2023-06-05 22:30:00|6.65|5.05|6.55|4.95|6.65|5.05|6.54|4.94|0
1686004500000|2023-06-05 22:35:00|6.56|4.96|6.58|4.98|6.59|4.99|6.56|4.96|0
1686004800000|2023-06-05 22:40:00|6.59|4.99|6.56|4.96|6.59|4.99|6.51|4.91|0
1686005100000|2023-06-05 22:45:00|6.58|4.98|6.55|4.95|6.58|4.98|6.53|4.93|0
1686005400000|2023-06-05 22:50:00|6.56|4.96|6.59|4.99|6.62|5.02|6.56|4.96|0
1686005700000|2023-06-05 22:55:00|6.57|4.97|6.52|4.92|6.59|4.99|6.52|4.92|0
1686006000000|2023-06-05 23:00:00|6.53|4.93|6.57|4.97|6.57|4.97|6.52|4.92|0
1686006300000|2023-06-05 23:05:00|6.59|4.99|6.61|5.01|6.61|5.01|6.59|4.99|0
1686006600000|2023-06-05 23:10:00|6.62|5.02|6.58|4.98|6.62|5.02|6.57|4.97|0
1686006900000|2023-06-05 23:15:00|6.59|4.99|6.6|5|6.64|5.04|6.57|4.97|0
1686007200000|2023-06-05 23:20:00|6.61|5.01|6.61|5.01|6.66|5.06|6.6|5|0
1686007500000|2023-06-05 23:25:00|6.6|5|6.6|5|6.63|5.03|6.59|4.99|0
1686007800000|2023-06-05 23:30:00|6.61|5.01|6.63|5.03|6.63|5.03|6.6|5|0
1686008100000|2023-06-05 23:35:00|6.64|5.04|6.58|4.98|6.64|5.04|6.58|4.98|0
1686008400000|2023-06-05 23:40:00|6.57|4.97|6.46|4.86|6.57|4.97|6.46|4.86|0
1686008700000|2023-06-05 23:45:00|6.47|4.87|6.46|4.86|6.49|4.89|6.43|4.83|0
1686009000000|2023-06-05 23:50:00|6.45|4.85|6.46|4.86|6.47|4.87|6.43|4.83|0
1686009300000|2023-06-05 23:55:00|6.47|4.87|6.53|4.93|6.53|4.93|6.46|4.86|0
1686009600000|2023-06-06 00:00:00|6.54|4.94|6.54|4.94|6.58|4.98|6.51|4.91|0
1686009900000|2023-06-06 00:05:00|6.53|4.93|6.51|4.91|6.55|4.95|6.49|4.89|0
1686010200000|2023-06-06 00:10:00|6.5|4.9|6.48|4.88|6.53|4.93|6.48|4.88|0
1686010500000|2023-06-06 00:15:00|6.5|4.9|6.48|4.88|6.53|4.93|6.46|4.86|0
1686010800000|2023-06-06 00:20:00|6.5|4.9|6.48|4.88|6.5|4.9|6.47|4.87|0
1686011100000|2023-06-06 00:25:00|6.47|4.87|6.54|4.94|6.55|4.95|6.46|4.86|0
1686011400000|2023-06-06 00:30:00|6.55|4.95|6.59|4.99|6.62|5.02|6.54|4.94|0
1686011700000|2023-06-06 00:35:00|6.58|4.98|6.59|4.99|6.59|4.99|6.56|4.96|0
1686012000000|2023-06-06 00:40:00|6.61|5.01|6.65|5.05|6.66|5.06|6.6|5|0
1686012300000|2023-06-06 00:45:00|6.63|5.03|6.64|5.04|6.65|5.05|6.59|4.99|0
1686012600000|2023-06-06 00:50:00|6.65|5.05|6.65|5.05|6.67|5.07|6.63|5.03|0
1686012900000|2023-06-06 00:55:00|6.66|5.06|6.67|5.07|6.69|5.09|6.63|5.03|0
1686013200000|2023-06-06 01:00:00|6.66|5.06|6.7|5.1|6.71|5.11|6.66|5.06|0
1686013500000|2023-06-06 01:05:00|6.71|5.11|6.71|5.11|6.73|5.13|6.7|5.1|0
1686013800000|2023-06-06 01:10:00|6.73|5.13|6.8|5.2|6.83|5.23|6.71|5.11|0
1686014100000|2023-06-06 01:15:00|6.78|5.18|6.94|5.34|6.97|5.37|6.76|5.16|0
1686014400000|2023-06-06 01:20:00|6.93|5.33|6.91|5.31|6.97|5.37|6.9|5.3|0
1686014700000|2023-06-06 01:25:00|6.93|5.33|6.94|5.34|6.96|5.36|6.91|5.31|0
1686015000000|2023-06-06 01:30:00|6.93|5.33|6.88|5.28|6.93|5.33|6.86|5.26|0
1686015300000|2023-06-06 01:35:00|6.9|5.3|6.91|5.31|6.91|5.31|6.86|5.26|0
1686015600000|2023-06-06 01:40:00|6.93|5.33|6.88|5.28|6.94|5.34|6.87|5.27|0
1686015900000|2023-06-06 01:45:00|6.89|5.29|6.84|5.24|6.91|5.31|6.84|5.24|0
1686016200000|2023-06-06 01:50:00|6.85|5.25|6.93|5.33|6.93|5.33|6.84|5.24|0
1686016500000|2023-06-06 01:55:00|6.91|5.31|7|5.4|7|5.4|6.91|5.31|0
1686016800000|2023-06-06 02:00:00|6.98|5.38|6.97|5.37|7.01|5.41|6.94|5.34|0
1686017100000|2023-06-06 02:05:00|6.98|5.38|7.04|5.44|7.05|5.45|6.98|5.38|0
1686017400000|2023-06-06 02:10:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1686017700000|2023-06-06 02:15:00|7.08|5.48|7.05|5.45|7.08|5.48|7.05|5.45|0
1686018000000|2023-06-06 02:20:00|7.06|5.46|7.04|5.44|7.08|5.48|7.04|5.44|0
1686018300000|2023-06-06 02:25:00|7.02|5.42|7.07|5.47|7.07|5.47|7.02|5.42|0
1686018600000|2023-06-06 02:30:00|7.08|5.48|7.05|5.45|7.08|5.48|7.02|5.42|0
1686018900000|2023-06-06 02:35:00|7.07|5.47|6.99|5.39|7.07|5.47|6.98|5.38|0
1686019200000|2023-06-06 02:40:00|7.01|5.41|7.02|5.42|7.04|5.44|6.98|5.38|0
1686019500000|2023-06-06 02:45:00|7.01|5.41|7.01|5.41|7.02|5.42|6.99|5.39|0
1686019800000|2023-06-06 02:50:00|7.02|5.42|7.04|5.44|7.07|5.47|7.01|5.41|0
1686020100000|2023-06-06 02:55:00|7.03|5.43|6.99|5.39|7.04|5.44|6.98|5.38|0
1686020400000|2023-06-06 03:00:00|7.01|5.41|6.98|5.38|7.01|5.41|6.95|5.35|0
1686020700000|2023-06-06 03:05:00|6.96|5.36|6.96|5.36|6.99|5.39|6.96|5.36|0
1686021000000|2023-06-06 03:10:00|6.98|5.38|6.98|5.38|7|5.4|6.96|5.36|0
1686021300000|2023-06-06 03:15:00|6.99|5.39|6.96|5.36|6.99|5.39|6.95|5.35|0
1686021600000|2023-06-06 03:20:00|6.97|5.37|7|5.4|7|5.4|6.97|5.37|0
1686021900000|2023-06-06 03:25:00|7.02|5.42|7.03|5.43|7.03|5.43|7.02|5.42|0
1686022200000|2023-06-06 03:30:00|7.05|5.45|6.97|5.37|7.05|5.45|6.97|5.37|0
1686022500000|2023-06-06 03:35:00|6.96|5.36|6.87|5.27|6.96|5.36|6.86|5.26|0
1686022800000|2023-06-06 03:40:00|6.88|5.28|6.9|5.3|6.91|5.31|6.87|5.27|0
1686023100000|2023-06-06 03:45:00|6.91|5.31|6.95|5.35|6.96|5.36|6.9|5.3|0
1686023400000|2023-06-06 03:50:00|6.96|5.36|6.93|5.33|6.96|5.36|6.91|5.31|0
1686023700000|2023-06-06 03:55:00|6.92|5.32|6.96|5.36|6.97|5.37|6.91|5.31|0
1686024000000|2023-06-06 04:00:00|6.97|5.37|6.94|5.34|6.99|5.39|6.94|5.34|0
1686024300000|2023-06-06 04:05:00|6.96|5.36|6.97|5.37|6.98|5.38|6.96|5.36|0
1686024600000|2023-06-06 04:10:00|6.98|5.38|7|5.4|7.01|5.41|6.98|5.38|0
1686024900000|2023-06-06 04:15:00|6.98|5.38|6.95|5.35|6.98|5.38|6.95|5.35|0
1686025200000|2023-06-06 04:20:00|6.97|5.37|7.01|5.41|7.01|5.41|6.95|5.35|0
1686025500000|2023-06-06 04:25:00|7.03|5.43|7.04|5.44|7.07|5.47|7.01|5.41|0
1686025800000|2023-06-06 04:30:00|7.01|5.41|7.11|5.51|7.11|5.51|6.98|5.38|0
1686026100000|2023-06-06 04:35:00|7.13|5.53|7.08|5.48|7.16|5.56|7.07|5.47|0
1686026400000|2023-06-06 04:40:00|7.07|5.47|7.1|5.5|7.13|5.53|7.07|5.47|0
1686026700000|2023-06-06 04:45:00|7.11|5.51|7.1|5.5|7.11|5.51|7.05|5.45|0
1686027000000|2023-06-06 04:50:00|7.11|5.51|7.05|5.45|7.11|5.51|7.05|5.45|0
1686027300000|2023-06-06 04:55:00|7.06|5.46|7.01|5.41|7.06|5.46|7.01|5.41|0
1686027600000|2023-06-06 05:00:00|7.02|5.42|7.04|5.44|7.05|5.45|6.98|5.38|0
1686027900000|2023-06-06 05:05:00|7.05|5.45|7.07|5.47|7.1|5.5|7.04|5.44|0
1686028200000|2023-06-06 05:10:00|7.08|5.48|7.11|5.51|7.11|5.51|7.07|5.47|0
1686028500000|2023-06-06 05:15:00|7.12|5.52|7.12|5.52|7.14|5.54|7.08|5.48|0
1686028800000|2023-06-06 05:20:00|7.11|5.51|7.05|5.45|7.11|5.51|7.04|5.44|0
1686029100000|2023-06-06 05:25:00|7.04|5.44|7.05|5.45|7.05|5.45|7.02|5.42|0
1686029400000|2023-06-06 05:30:00|7.06|5.46|7.06|5.46|7.06|5.46|7.02|5.42|0
1686029700000|2023-06-06 05:35:00|7.05|5.45|7.03|5.43|7.06|5.46|7.02|5.42|0
1686030000000|2023-06-06 05:40:00|7.02|5.42|7.02|5.42|7.02|5.42|6.97|5.37|0
1686030300000|2023-06-06 05:45:00|7.03|5.43|6.96|5.36|7.03|5.43|6.96|5.36|0
1686030600000|2023-06-06 05:50:00|6.97|5.37|6.99|5.39|7.02|5.42|6.97|5.37|0
1686030900000|2023-06-06 05:55:00|6.97|5.37|6.87|5.27|6.99|5.39|6.87|5.27|0
1686031200000|2023-06-06 06:00:00|6.89|5.29|6.77|5.17|6.89|5.29|6.72|5.12|0
1686031500000|2023-06-06 06:05:00|6.56|5.36|6.57|5.37|6.64|5.44|6.53|5.33|0
1686031800000|2023-06-06 06:10:00|6.56|5.36|6.64|5.44|6.64|5.44|6.56|5.36|0
1686032100000|2023-06-06 06:15:00|6.63|5.43|6.64|5.44|6.64|5.44|6.59|5.39|0
1686032400000|2023-06-06 06:20:00|6.66|5.46|6.67|5.47|6.71|5.51|6.64|5.44|0
1686032700000|2023-06-06 06:25:00|6.7|5.5|6.71|5.51|6.74|5.54|6.68|5.48|0
1686033000000|2023-06-06 06:30:00|6.7|5.5|6.64|5.44|6.73|5.53|6.63|5.43|0
1686033300000|2023-06-06 06:35:00|6.63|5.43|6.58|5.38|6.65|5.45|6.58|5.38|0
1686033600000|2023-06-06 06:40:00|6.57|5.37|6.55|5.35|6.62|5.42|6.55|5.35|0
1686033900000|2023-06-06 06:45:00|6.54|5.34|6.86|5.66|6.89|5.69|6.48|5.28|0
1686034200000|2023-06-06 06:50:00|6.87|5.67|6.87|5.67|6.9|5.7|6.85|5.65|0
1686034500000|2023-06-06 06:55:00|6.86|5.66|6.83|5.63|6.9|5.7|6.83|5.63|0
1686034800000|2023-06-06 07:00:00|6.84|5.64|6.98|5.78|7.06|5.86|6.84|5.64|0
1686035100000|2023-06-06 07:05:00|6.96|5.76|7.02|5.82|7.02|5.82|6.89|5.69|0
1686035400000|2023-06-06 07:10:00|7|5.8|7.03|5.83|7.09|5.89|7|5.8|0
1686035700000|2023-06-06 07:15:00|7.05|5.85|6.97|5.77|7.11|5.91|6.97|5.77|0
1686036000000|2023-06-06 07:20:00|6.96|5.76|7.05|5.85|7.09|5.89|6.96|5.76|0
1686036300000|2023-06-06 07:25:00|7.06|5.86|7.24|6.04|7.34|6.14|7.06|5.86|0
1686036600000|2023-06-06 07:30:00|7.23|6.03|7.29|6.09|7.32|6.12|7.21|6.01|0
1686036900000|2023-06-06 07:35:00|7.3|6.1|7.08|5.88|7.3|6.1|7.07|5.87|0
1686037200000|2023-06-06 07:40:00|7.06|5.86|7.14|5.94|7.15|5.95|7.03|5.83|0
1686037500000|2023-06-06 07:45:00|7.12|5.92|7.1|5.9|7.15|5.95|7.07|5.87|0
1686037800000|2023-06-06 07:50:00|7.12|5.92|7.24|6.04|7.26|6.06|7.09|5.89|0
1686038100000|2023-06-06 07:55:00|7.26|6.06|7.18|5.98|7.26|6.06|7.15|5.95|0
1686038400000|2023-06-06 08:00:00|7.19|5.99|7.24|6.04|7.33|6.13|7.15|5.95|0
1686038700000|2023-06-06 08:05:00|7.25|6.05|7.12|5.92|7.33|6.13|7.12|5.92|0
1686039000000|2023-06-06 08:10:00|7.07|5.87|7.1|5.9|7.18|5.98|7|5.8|0
1686039300000|2023-06-06 08:15:00|7.09|5.89|7.16|5.96|7.18|5.98|7.07|5.87|0
1686039600000|2023-06-06 08:20:00|7.13|5.93|7.07|5.87|7.18|5.98|7.07|5.87|0
1686039900000|2023-06-06 08:25:00|7.06|5.86|6.98|5.78|7.07|5.87|6.97|5.77|0
1686040200000|2023-06-06 08:30:00|6.97|5.77|6.89|5.69|7|5.8|6.86|5.66|0
1686040500000|2023-06-06 08:35:00|6.91|5.71|6.98|5.78|7.03|5.83|6.89|5.69|0
1686040800000|2023-06-06 08:40:00|7|5.8|6.98|5.78|7.04|5.84|6.95|5.75|0
1686041100000|2023-06-06 08:45:00|6.99|5.79|6.92|5.72|7.01|5.81|6.92|5.72|0
1686041400000|2023-06-06 08:50:00|6.94|5.74|6.88|5.68|6.95|5.75|6.86|5.66|0
1686041700000|2023-06-06 08:55:00|6.89|5.69|6.85|5.65|6.89|5.69|6.79|5.59|0
1686042000000|2023-06-06 09:00:00|6.86|5.66|6.86|5.66|6.9|5.7|6.84|5.64|0
1686042300000|2023-06-06 09:05:00|6.9|5.7|6.79|5.59|6.95|5.75|6.77|5.57|0
1686042600000|2023-06-06 09:10:00|6.77|5.57|6.82|5.62|6.86|5.66|6.77|5.57|0
1686042900000|2023-06-06 09:15:00|6.8|5.6|6.76|5.56|6.82|5.62|6.7|5.5|0
1686043200000|2023-06-06 09:20:00|6.77|5.57|6.86|5.66|6.86|5.66|6.77|5.57|0
1686043500000|2023-06-06 09:25:00|6.89|5.69|6.84|5.64|6.9|5.7|6.83|5.63|0
1686043800000|2023-06-06 09:30:00|6.86|5.66|6.89|5.69|6.9|5.7|6.83|5.63|0
1686044100000|2023-06-06 09:35:00|6.87|5.67|6.92|5.72|6.92|5.72|6.83|5.63|0
1686044400000|2023-06-06 09:40:00|6.93|5.73|6.93|5.73|6.97|5.77|6.9|5.7|0
1686044700000|2023-06-06 09:45:00|6.91|5.71|6.9|5.7|6.94|5.74|6.88|5.68|0
1686045000000|2023-06-06 09:50:00|6.89|5.69|6.87|5.67|6.9|5.7|6.86|5.66|0
1686045300000|2023-06-06 09:55:00|6.86|5.66|6.84|5.64|6.9|5.7|6.83|5.63|0
1686045600000|2023-06-06 10:00:00|6.85|5.65|6.8|5.6|6.88|5.68|6.78|5.58|0
1686045900000|2023-06-06 10:05:00|6.81|5.61|6.85|5.65|6.85|5.65|6.78|5.58|0
1686046200000|2023-06-06 10:10:00|6.82|5.62|6.85|5.65|6.88|5.68|6.8|5.6|0
1686046500000|2023-06-06 10:15:00|6.87|5.67|6.78|5.58|6.87|5.67|6.78|5.58|0
1686046800000|2023-06-06 10:20:00|6.77|5.57|6.78|5.58|6.81|5.61|6.77|5.57|0
1686047100000|2023-06-06 10:25:00|6.79|5.59|6.82|5.62|6.87|5.67|6.79|5.59|0
1686047400000|2023-06-06 10:30:00|6.83|5.63|6.84|5.64|6.91|5.71|6.81|5.61|0
1686047700000|2023-06-06 10:35:00|6.88|5.68|6.92|5.72|6.95|5.75|6.88|5.68|0
1686048000000|2023-06-06 10:40:00|6.94|5.74|6.86|5.66|6.94|5.74|6.84|5.64|0
1686048300000|2023-06-06 10:45:00|6.85|5.65|6.79|5.59|6.86|5.66|6.79|5.59|0
1686048600000|2023-06-06 10:50:00|6.8|5.6|6.86|5.66|6.86|5.66|6.79|5.59|0
1686048900000|2023-06-06 10:55:00|6.85|5.65|6.91|5.71|6.94|5.74|6.85|5.65|0
1686049200000|2023-06-06 11:00:00|6.89|5.69|6.94|5.74|6.94|5.74|6.88|5.68|0
1686049500000|2023-06-06 11:05:00|6.92|5.72|6.91|5.71|6.94|5.74|6.86|5.66|0
1686049800000|2023-06-06 11:10:00|6.92|5.72|6.89|5.69|6.94|5.74|6.88|5.68|0
1686050100000|2023-06-06 11:15:00|6.88|5.68|6.9|5.7|6.9|5.7|6.85|5.65|0
1686050400000|2023-06-06 11:20:00|6.89|5.69|6.85|5.65|6.9|5.7|6.85|5.65|0
1686050700000|2023-06-06 11:25:00|6.84|5.64|6.96|5.76|6.98|5.78|6.83|5.63|0
1686051000000|2023-06-06 11:30:00|6.95|5.75|6.93|5.73|6.98|5.78|6.89|5.69|0
1686051300000|2023-06-06 11:35:00|6.94|5.74|6.96|5.76|6.98|5.78|6.9|5.7|0
1686051600000|2023-06-06 11:40:00|6.95|5.75|6.99|5.79|6.99|5.79|6.89|5.69|0
1686051900000|2023-06-06 11:45:00|7.01|5.81|7.01|5.81|7.05|5.85|6.95|5.75|0
1686052200000|2023-06-06 11:50:00|6.99|5.79|6.95|5.75|6.99|5.79|6.95|5.75|0
1686052500000|2023-06-06 11:55:00|6.96|5.76|6.94|5.74|7|5.8|6.94|5.74|0
1686052800000|2023-06-06 12:00:00|6.93|5.73|7.05|5.85|7.09|5.89|6.93|5.73|0
1686053100000|2023-06-06 12:05:00|7.03|5.83|7|5.8|7.03|5.83|6.97|5.77|0
1686053400000|2023-06-06 12:10:00|6.99|5.79|6.83|5.63|6.99|5.79|6.8|5.6|0
1686053700000|2023-06-06 12:15:00|6.81|5.61|6.96|5.76|6.99|5.79|6.81|5.61|0
1686054000000|2023-06-06 12:20:00|6.94|5.74|6.83|5.63|6.94|5.74|6.83|5.63|0
1686054300000|2023-06-06 12:25:00|6.84|5.64|6.78|5.58|6.85|5.65|6.75|5.55|0
1686054600000|2023-06-06 12:30:00|6.8|5.6|6.84|5.64|6.9|5.7|6.78|5.58|0
1686054900000|2023-06-06 12:35:00|6.83|5.63|6.85|5.65|6.9|5.7|6.82|5.62|0
1686055200000|2023-06-06 12:40:00|6.84|5.64|6.89|5.69|6.91|5.71|6.82|5.62|0
1686055500000|2023-06-06 12:45:00|6.9|5.7|6.94|5.74|6.95|5.75|6.88|5.68|0
1686055800000|2023-06-06 12:50:00|6.95|5.75|6.87|5.67|6.95|5.75|6.85|5.65|0
1686056100000|2023-06-06 12:55:00|6.88|5.68|6.63|5.43|6.9|5.7|6.56|5.36|0
1686056400000|2023-06-06 13:00:00|6.62|5.42|6.62|5.42|6.66|5.46|6.6|5.4|0
1686056700000|2023-06-06 13:05:00|6.6|5.4|6.66|5.46|6.67|5.47|6.6|5.4|0
1686057000000|2023-06-06 13:10:00|6.67|5.47|6.73|5.53|6.75|5.55|6.62|5.42|0
1686057300000|2023-06-06 13:15:00|6.75|5.55|6.7|5.5|6.79|5.59|6.66|5.46|0
1686057600000|2023-06-06 13:20:00|6.69|5.49|6.74|5.54|6.76|5.56|6.67|5.47|0
1686057900000|2023-06-06 13:25:00|6.72|5.52|6.54|5.34|6.72|5.52|6.54|5.34|0
1686058200000|2023-06-06 13:30:00|6.5|5.3|6.28|5.08|6.52|5.32|6.19|4.99|0
1686058500000|2023-06-06 13:35:00|6.27|5.07|6.29|5.09|6.35|5.15|6.16|4.96|0
1686058800000|2023-06-06 13:40:00|6.31|5.11|6.43|5.23|6.49|5.29|6.29|5.09|0
1686059100000|2023-06-06 13:45:00|6.42|5.22|6.58|5.38|6.6|5.4|6.33|5.13|0
1686059400000|2023-06-06 13:50:00|6.57|5.37|6.48|5.28|6.6|5.4|6.41|5.21|0
1686059700000|2023-06-06 13:55:00|6.47|5.27|6.5|5.3|6.54|5.34|6.4|5.2|0
1686060000000|2023-06-06 14:00:00|6.51|5.31|6.48|5.28|6.65|5.45|6.44|5.24|0
1686060300000|2023-06-06 14:05:00|6.52|5.32|6.88|5.68|6.9|5.7|6.48|5.28|0
1686060600000|2023-06-06 14:10:00|6.91|5.71|6.84|5.64|7.08|5.88|6.81|5.61|0
1686060900000|2023-06-06 14:15:00|6.82|5.62|7|5.8|7|5.8|6.69|5.49|0
1686061200000|2023-06-06 14:20:00|7.01|5.81|7|5.8|7.04|5.84|6.91|5.71|0
1686061500000|2023-06-06 14:25:00|7.01|5.81|6.69|5.49|7.06|5.86|6.69|5.49|0
1686061800000|2023-06-06 14:30:00|6.72|5.52|6.73|5.53|6.85|5.65|6.7|5.5|0
1686062100000|2023-06-06 14:35:00|6.72|5.52|6.66|5.46|6.78|5.58|6.62|5.42|0
1686062400000|2023-06-06 14:40:00|6.64|5.44|6.8|5.6|6.8|5.6|6.63|5.43|0
1686062700000|2023-06-06 14:45:00|6.82|5.62|7.22|6.02|7.22|6.02|6.82|5.62|0
1686063000000|2023-06-06 14:50:00|7.21|6.01|7.09|5.89|7.3|6.1|7.06|5.86|0
1686063300000|2023-06-06 14:55:00|7.1|5.9|7.09|5.89|7.1|5.9|6.96|5.76|0
1686063600000|2023-06-06 15:00:00|7.1|5.9|7.13|5.93|7.18|5.98|6.98|5.78|0
1686063900000|2023-06-06 15:05:00|7.15|5.95|7.02|5.82|7.15|5.95|6.98|5.78|0
1686064200000|2023-06-06 15:10:00|7.01|5.81|6.93|5.73|7.08|5.88|6.9|5.7|0
1686064500000|2023-06-06 15:15:00|6.95|5.75|7.01|5.81|7.08|5.88|6.95|5.75|0
1686064800000|2023-06-06 15:20:00|7.02|5.82|6.67|5.47|7.04|5.84|6.67|5.47|0
1686065100000|2023-06-06 15:25:00|6.68|5.48|6.27|5.07|6.76|5.56|6.26|5.06|0
1686065400000|2023-06-06 15:30:00|6.29|5.09|6.33|5.13|6.45|5.25|6.26|5.06|0
1686065700000|2023-06-06 15:35:00|6.31|5.11|6.51|5.31|6.54|5.34|6.3|5.1|0
1686066000000|2023-06-06 15:40:00|6.52|5.32|6.44|5.24|6.52|5.32|6.35|5.15|0
1686066300000|2023-06-06 15:45:00|6.45|5.25|6.67|5.47|6.73|5.53|6.44|5.24|0
1686066600000|2023-06-06 15:50:00|6.7|5.5|6.64|5.44|6.71|5.51|6.61|5.41|0
1686066900000|2023-06-06 15:55:00|6.62|5.42|6.67|5.47|6.71|5.51|6.59|5.39|0
1686067200000|2023-06-06 16:00:00|6.68|5.48|6.71|5.51|6.81|5.61|6.65|5.45|0
1686067500000|2023-06-06 16:05:00|6.72|5.52|6.54|5.34|6.72|5.52|6.41|5.21|0
1686067800000|2023-06-06 16:10:00|6.52|5.32|6.42|5.22|6.58|5.38|6.41|5.21|0
1686068100000|2023-06-06 16:15:00|6.41|5.21|6.45|5.25|6.49|5.29|6.39|5.19|0
1686068400000|2023-06-06 16:20:00|6.46|5.26|6.36|5.16|6.49|5.29|6.32|5.12|0
1686068700000|2023-06-06 16:25:00|6.35|5.15|6.36|5.16|6.52|5.32|6.34|5.14|0
1686069000000|2023-06-06 16:30:00|6.38|5.18|6.18|4.98|6.43|5.23|6.1|4.9|0
1686069300000|2023-06-06 16:35:00|6.19|4.99|5.96|4.76|6.19|4.99|5.9|4.7|0
1686069600000|2023-06-06 16:40:00|5.98|4.78|5.92|4.72|5.99|4.79|5.79|4.59|0
1686069900000|2023-06-06 16:45:00|5.94|4.74|5.85|4.65|5.98|4.78|5.83|4.63|0
1686070200000|2023-06-06 16:50:00|5.83|4.63|5.75|4.55|5.98|4.78|5.73|4.53|0
1686070500000|2023-06-06 16:55:00|5.74|4.54|5.62|4.42|5.78|4.58|5.54|4.34|0
1686070800000|2023-06-06 17:00:00|5.6|4.4|5.66|4.46|5.7|4.5|5.6|4.4|0
1686071100000|2023-06-06 17:05:00|5.65|4.45|5.89|4.69|5.9|4.7|5.64|4.44|0
1686071400000|2023-06-06 17:10:00|5.9|4.7|6.01|4.81|6.02|4.82|5.88|4.68|0
1686071700000|2023-06-06 17:15:00|6.02|4.82|5.92|4.72|6.09|4.89|5.88|4.68|0
1686072000000|2023-06-06 17:20:00|5.89|4.69|5.56|4.36|5.89|4.69|5.44|4.24|0
1686072300000|2023-06-06 17:25:00|5.55|4.35|5.54|4.34|5.56|4.36|5.32|4.12|0
1686072600000|2023-06-06 17:30:00|5.55|4.35|5.51|4.31|5.6|4.4|5.44|4.24|0
1686072900000|2023-06-06 17:35:00|5.52|4.32|5.54|4.34|5.59|4.39|5.49|4.29|0
1686073200000|2023-06-06 17:40:00|5.52|4.32|5.46|4.26|5.56|4.36|5.42|4.22|0
1686073500000|2023-06-06 17:45:00|5.45|4.25|5.44|4.24|5.55|4.35|5.42|4.22|0
1686073800000|2023-06-06 17:50:00|5.45|4.25|5.4|4.2|5.5|4.3|5.35|4.15|0
1686074100000|2023-06-06 17:55:00|5.39|4.19|5.35|4.15|5.39|4.19|5.22|4.02|0
1686074400000|2023-06-06 18:00:00|5.36|4.16|5.29|4.09|5.36|4.16|5.22|4.02|0
1686074700000|2023-06-06 18:05:00|5.28|4.08|5.37|4.17|5.4|4.2|5.23|4.03|0
1686075000000|2023-06-06 18:10:00|5.39|4.19|5.51|4.31|5.53|4.33|5.36|4.16|0
1686075300000|2023-06-06 18:15:00|5.52|4.32|5.48|4.28|5.52|4.32|5.43|4.23|0
1686075600000|2023-06-06 18:20:00|5.47|4.27|5.48|4.28|5.52|4.32|5.37|4.17|0
1686075900000|2023-06-06 18:25:00|5.49|4.29|5.63|4.43|5.63|4.43|5.48|4.28|0
1686076200000|2023-06-06 18:30:00|5.62|4.42|5.61|4.41|5.66|4.46|5.56|4.36|0
1686076500000|2023-06-06 18:35:00|5.59|4.39|5.61|4.41|5.63|4.43|5.56|4.36|0
1686076800000|2023-06-06 18:40:00|5.59|4.39|5.67|4.47|5.72|4.52|5.59|4.39|0
1686077100000|2023-06-06 18:45:00|5.66|4.46|5.68|4.48|5.72|4.52|5.64|4.44|0
1686077400000|2023-06-06 18:50:00|5.67|4.47|5.73|4.53|5.78|4.58|5.67|4.47|0
1686077700000|2023-06-06 18:55:00|5.74|4.54|5.77|4.57|5.8|4.6|5.72|4.52|0
1686078000000|2023-06-06 19:00:00|5.82|4.62|5.86|4.66|5.91|4.71|5.81|4.61|0
1686078300000|2023-06-06 19:05:00|5.87|4.67|5.89|4.69|5.94|4.74|5.8|4.6|0
1686078600000|2023-06-06 19:10:00|5.87|4.67|5.81|4.61|5.9|4.7|5.81|4.61|0
1686078900000|2023-06-06 19:15:00|5.82|4.62|5.92|4.72|5.93|4.73|5.78|4.58|0
1686079200000|2023-06-06 19:20:00|5.93|4.73|5.99|4.79|5.99|4.79|5.91|4.71|0
1686079500000|2023-06-06 19:25:00|6|4.8|5.98|4.78|6.03|4.83|5.9|4.7|0
1686079800000|2023-06-06 19:30:00|5.99|4.79|6|4.8|6.06|4.86|5.95|4.75|0
1686080100000|2023-06-06 19:35:00|5.99|4.79|5.78|4.58|6.02|4.82|5.75|4.55|0
1686080400000|2023-06-06 19:40:00|5.77|4.57|5.72|4.52|5.8|4.6|5.54|4.34|0
1686080700000|2023-06-06 19:45:00|5.71|4.51|5.69|4.49|5.74|4.54|5.63|4.43|0
1686081000000|2023-06-06 19:50:00|5.73|4.53|5.81|4.61|5.82|4.62|5.73|4.53|0
1686081300000|2023-06-06 19:55:00|5.82|4.62|5.72|4.52|5.98|4.78|5.72|4.52|0
1686081600000|2023-06-06 20:00:00|5.69|4.49|5.83|4.63|5.86|4.66|5.69|4.49|0
1686081900000|2023-06-06 20:05:00|5.85|4.65|5.86|4.66|5.87|4.67|5.81|4.61|0
1686082200000|2023-06-06 20:10:00|5.87|4.67|5.85|4.65|5.89|4.69|5.85|4.65|0
1686082500000|2023-06-06 20:15:00|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1686082800000|2023-06-06 20:20:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1686083400000|2023-06-06 20:30:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1686083700000|2023-06-06 20:35:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1686084000000|2023-06-06 20:40:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1686084600000|2023-06-06 20:50:00|6.04|4.44|6.03|4.43|6.04|4.44|6.02|4.42|0
1686084900000|2023-06-06 20:55:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1686085200000|2023-06-06 21:00:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1686085500000|2023-06-06 21:05:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1686085800000|2023-06-06 21:10:00|6|4.4|6.01|4.41|6.02|4.42|6|4.4|0
1686086100000|2023-06-06 21:15:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1686086400000|2023-06-06 21:20:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1686086700000|2023-06-06 21:25:00|6.02|4.42|6.06|4.46|6.07|4.47|6.02|4.42|0
1686087000000|2023-06-06 21:30:00|6.05|4.45|6.06|4.46|6.1|4.5|6.04|4.44|0
1686087300000|2023-06-06 21:35:00|6.07|4.47|6.09|4.49|6.09|4.49|6.06|4.46|0
1686087600000|2023-06-06 21:40:00|6.08|4.48|6.13|4.53|6.13|4.53|6.07|4.47|0
1686087900000|2023-06-06 21:45:00|6.11|4.51|6.1|4.5|6.11|4.51|6.09|4.49|0
1686088200000|2023-06-06 21:50:00|6.11|4.51|6.1|4.5|6.13|4.53|6.1|4.5|0
1686088500000|2023-06-06 21:55:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1686088800000|2023-06-06 22:00:00|6.04|4.44|6|4.4|6.04|4.44|6|4.4|0
1686089100000|2023-06-06 22:05:00|5.98|4.38|5.97|4.37|6|4.4|5.96|4.36|0
1686089400000|2023-06-06 22:10:00|5.98|4.38|5.98|4.38|6|4.4|5.98|4.38|0
1686089700000|2023-06-06 22:15:00|5.97|4.37|5.92|4.32|5.97|4.37|5.92|4.32|0
1686090000000|2023-06-06 22:20:00|5.93|4.33|5.93|4.33|5.96|4.36|5.92|4.32|0
1686090300000|2023-06-06 22:25:00|5.92|4.32|5.85|4.25|5.93|4.33|5.84|4.24|0
1686090600000|2023-06-06 22:30:00|5.88|4.28|5.88|4.28|5.89|4.29|5.85|4.25|0
1686090900000|2023-06-06 22:35:00|5.87|4.27|5.97|4.37|5.98|4.38|5.87|4.27|0
1686091200000|2023-06-06 22:40:00|5.96|4.36|5.94|4.34|5.97|4.37|5.94|4.34|0
1686091500000|2023-06-06 22:45:00|5.95|4.35|5.93|4.33|5.95|4.35|5.92|4.32|0
1686091800000|2023-06-06 22:50:00|5.92|4.32|5.93|4.33|5.94|4.34|5.9|4.3|0
1686092100000|2023-06-06 22:55:00|5.94|4.34|5.91|4.31|5.95|4.35|5.9|4.3|0
1686092400000|2023-06-06 23:00:00|5.9|4.3|5.97|4.37|5.97|4.37|5.9|4.3|0
1686092700000|2023-06-06 23:05:00|5.98|4.38|6|4.4|6.02|4.42|5.97|4.37|0
1686093000000|2023-06-06 23:10:00|6.01|4.41|6.07|4.47|6.08|4.48|6|4.4|0
1686093300000|2023-06-06 23:15:00|6.06|4.46|6.03|4.43|6.06|4.46|6.03|4.43|0
1686093600000|2023-06-06 23:20:00|6.04|4.44|6.06|4.46|6.07|4.47|6.04|4.44|0
1686093900000|2023-06-06 23:25:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1686094200000|2023-06-06 23:30:00|6.06|4.46|6.11|4.51|6.13|4.53|6.04|4.44|0
1686094500000|2023-06-06 23:35:00|6.09|4.49|6.07|4.47|6.13|4.53|6.05|4.45|0
1686094800000|2023-06-06 23:40:00|6.09|4.49|6.08|4.48|6.11|4.51|6.07|4.47|0
1686095100000|2023-06-06 23:45:00|6.07|4.47|6.04|4.44|6.07|4.47|6.03|4.43|0
1686095400000|2023-06-06 23:50:00|6.05|4.45|6.12|4.52|6.13|4.53|6.04|4.44|0
1686095700000|2023-06-06 23:55:00|6.13|4.53|6.11|4.51|6.13|4.53|6.09|4.49|0
1686096000000|2023-06-07 00:00:00|6.09|4.49|6.09|4.49|6.13|4.53|6.05|4.45|0
1686096300000|2023-06-07 00:05:00|6.11|4.51|6.09|4.49|6.13|4.53|6.08|4.48|0
1686096600000|2023-06-07 00:10:00|6.08|4.48|6.1|4.5|6.14|4.54|6.06|4.46|0
1686096900000|2023-06-07 00:15:00|6.09|4.49|6.06|4.46|6.1|4.5|6.04|4.44|0
1686097200000|2023-06-07 00:20:00|6.09|4.49|6.09|4.49|6.12|4.52|6.09|4.49|0
1686097500000|2023-06-07 00:25:00|6.08|4.48|6.06|4.46|6.08|4.48|6.04|4.44|0
1686097800000|2023-06-07 00:30:00|6.05|4.45|6.1|4.5|6.1|4.5|6.04|4.44|0
1686098100000|2023-06-07 00:35:00|6.09|4.49|6.17|4.57|6.18|4.58|6.09|4.49|0
1686098400000|2023-06-07 00:40:00|6.16|4.56|6.18|4.58|6.18|4.58|6.12|4.52|0
1686098700000|2023-06-07 00:45:00|6.17|4.57|6.18|4.58|6.2|4.6|6.15|4.55|0
1686099000000|2023-06-07 00:50:00|6.17|4.57|6.11|4.51|6.18|4.58|6.1|4.5|0
1686099300000|2023-06-07 00:55:00|6.1|4.5|6.06|4.46|6.1|4.5|6.06|4.46|0
1686099600000|2023-06-07 01:00:00|6.05|4.45|5.99|4.39|6.1|4.5|5.99|4.39|0
1686099900000|2023-06-07 01:05:00|6.01|4.41|5.83|4.23|6.02|4.42|5.81|4.21|0
1686100200000|2023-06-07 01:10:00|5.84|4.24|5.98|4.38|5.99|4.39|5.84|4.24|0
1686100500000|2023-06-07 01:15:00|5.99|4.39|5.94|4.34|5.99|4.39|5.92|4.32|0
1686100800000|2023-06-07 01:20:00|5.95|4.35|5.91|4.31|5.97|4.37|5.89|4.29|0
1686101100000|2023-06-07 01:25:00|5.9|4.3|5.99|4.39|6.01|4.41|5.9|4.3|0
1686101400000|2023-06-07 01:30:00|5.98|4.38|6|4.4|6.02|4.42|5.97|4.37|0
1686101700000|2023-06-07 01:35:00|5.99|4.39|5.93|4.33|6|4.4|5.93|4.33|0
1686102000000|2023-06-07 01:40:00|5.94|4.34|5.99|4.39|6|4.4|5.93|4.33|0
1686102300000|2023-06-07 01:45:00|5.98|4.38|5.9|4.3|5.99|4.39|5.9|4.3|0
1686102600000|2023-06-07 01:50:00|5.91|4.31|5.92|4.32|5.94|4.34|5.91|4.31|0
1686102900000|2023-06-07 01:55:00|5.91|4.31|5.94|4.34|5.95|4.35|5.91|4.31|0
1686103200000|2023-06-07 02:00:00|5.92|4.32|5.9|4.3|5.93|4.33|5.9|4.3|0
1686103500000|2023-06-07 02:05:00|5.89|4.29|5.9|4.3|5.92|4.32|5.87|4.27|0
1686103800000|2023-06-07 02:10:00|5.88|4.28|5.87|4.27|5.88|4.28|5.83|4.23|0
1686104100000|2023-06-07 02:15:00|5.88|4.28|5.9|4.3|5.9|4.3|5.86|4.26|0
1686104400000|2023-06-07 02:20:00|5.91|4.31|5.92|4.32|5.94|4.34|5.9|4.3|0
1686104700000|2023-06-07 02:25:00|5.93|4.33|5.95|4.35|5.95|4.35|5.91|4.31|0
1686105000000|2023-06-07 02:30:00|5.93|4.33|5.92|4.32|5.95|4.35|5.91|4.31|0
1686105300000|2023-06-07 02:35:00|5.91|4.31|5.92|4.32|5.93|4.33|5.91|4.31|0
1686105600000|2023-06-07 02:40:00|5.93|4.33|5.97|4.37|5.99|4.39|5.93|4.33|0
1686105900000|2023-06-07 02:45:00|5.99|4.39|5.95|4.35|5.99|4.39|5.95|4.35|0
1686106200000|2023-06-07 02:50:00|5.96|4.36|5.97|4.37|5.98|4.38|5.96|4.36|0
1686106500000|2023-06-07 02:55:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1686106800000|2023-06-07 03:00:00|5.98|4.38|5.96|4.36|5.98|4.38|5.93|4.33|0
1686107100000|2023-06-07 03:05:00|5.94|4.34|5.97|4.37|5.97|4.37|5.94|4.34|0
1686107400000|2023-06-07 03:10:00|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1686107700000|2023-06-07 03:15:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1686108000000|2023-06-07 03:20:00|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1686108300000|2023-06-07 03:25:00|6.01|4.41|6.01|4.41|6.01|4.41|5.98|4.38|0
1686108600000|2023-06-07 03:30:00|6|4.4|6.03|4.43|6.05|4.45|5.99|4.39|0
1686108900000|2023-06-07 03:35:00|6.05|4.45|6.03|4.43|6.06|4.46|6.03|4.43|0
1686109200000|2023-06-07 03:40:00|6.05|4.45|6.07|4.47|6.07|4.47|6.03|4.43|0
1686109500000|2023-06-07 03:45:00|6.08|4.48|6.09|4.49|6.11|4.51|6.07|4.47|0
1686109800000|2023-06-07 03:50:00|6.08|4.48|6.14|4.54|6.14|4.54|6.08|4.48|0
1686110100000|2023-06-07 03:55:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1686110400000|2023-06-07 04:00:00|6.1|4.5|6.11|4.51|6.12|4.52|6.08|4.48|0
1686110700000|2023-06-07 04:05:00|6.1|4.5|6.07|4.47|6.11|4.51|6.07|4.47|0
1686111000000|2023-06-07 04:10:00|6.08|4.48|6.1|4.5|6.1|4.5|6.07|4.47|0
1686111300000|2023-06-07 04:15:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1686111600000|2023-06-07 04:20:00|6.12|4.52|6.11|4.51|6.14|4.54|6.11|4.51|0
1686111900000|2023-06-07 04:25:00|6.1|4.5|6.09|4.49|6.11|4.51|6.09|4.49|0
1686112200000|2023-06-07 04:30:00|6.07|4.47|6.07|4.47|6.09|4.49|6.05|4.45|0
1686112500000|2023-06-07 04:35:00|6.05|4.45|6.06|4.46|6.07|4.47|6.04|4.44|0
1686112800000|2023-06-07 04:40:00|6.05|4.45|6.08|4.48|6.09|4.49|6.05|4.45|0
1686113100000|2023-06-07 04:45:00|6.07|4.47|6.04|4.44|6.07|4.47|6.04|4.44|0
1686113400000|2023-06-07 04:50:00|6.05|4.45|6.07|4.47|6.07|4.47|5.97|4.37|0
1686113700000|2023-06-07 04:55:00|6.05|4.45|6.07|4.47|6.08|4.48|6.05|4.45|0
1686114000000|2023-06-07 05:00:00|6.05|4.45|6.05|4.45|6.07|4.47|6.03|4.43|0
1686114300000|2023-06-07 05:05:00|6.04|4.44|6|4.4|6.04|4.44|5.99|4.39|0
1686114600000|2023-06-07 05:10:00|6.01|4.41|6.06|4.46|6.06|4.46|6|4.4|0
1686114900000|2023-06-07 05:15:00|6.05|4.45|5.97|4.37|6.05|4.45|5.97|4.37|0
1686115200000|2023-06-07 05:20:00|5.98|4.38|5.98|4.38|6.04|4.44|5.98|4.38|0
1686115500000|2023-06-07 05:25:00|6|4.4|6|4.4|6.02|4.42|6|4.4|0
1686115800000|2023-06-07 05:30:00|6.01|4.41|6.02|4.42|6.04|4.44|6|4.4|0
1686116100000|2023-06-07 05:35:00|6.04|4.44|6.01|4.41|6.05|4.45|6.01|4.41|0
1686116400000|2023-06-07 05:40:00|6|4.4|5.97|4.37|6.01|4.41|5.97|4.37|0
1686116700000|2023-06-07 05:45:00|5.96|4.36|5.96|4.36|6|4.4|5.94|4.34|0
1686117000000|2023-06-07 05:50:00|5.97|4.37|5.94|4.34|5.97|4.37|5.94|4.34|0
1686117300000|2023-06-07 05:55:00|5.96|4.36|5.96|4.36|5.97|4.37|5.94|4.34|0
1686117600000|2023-06-07 06:00:00|5.94|4.34|5.9|4.3|5.99|4.39|5.9|4.3|0
1686117900000|2023-06-07 06:05:00|5.7|4.5|5.7|4.5|5.77|4.57|5.69|4.49|0
1686118200000|2023-06-07 06:10:00|5.72|4.52|5.74|4.54|5.75|4.55|5.69|4.49|0
1686118500000|2023-06-07 06:15:00|5.75|4.55|5.73|4.53|5.77|4.57|5.71|4.51|0
1686118800000|2023-06-07 06:20:00|5.71|4.51|5.74|4.54|5.74|4.54|5.69|4.49|0
1686119100000|2023-06-07 06:25:00|5.73|4.53|5.77|4.57|5.77|4.57|5.73|4.53|0
1686119400000|2023-06-07 06:30:00|5.75|4.55|5.73|4.53|5.76|4.56|5.73|4.53|0
1686119700000|2023-06-07 06:35:00|5.71|4.51|5.7|4.5|5.74|4.54|5.69|4.49|0
1686120000000|2023-06-07 06:40:00|5.69|4.49|5.65|4.45|5.7|4.5|5.64|4.44|0
1686120300000|2023-06-07 06:45:00|5.64|4.44|5.57|4.37|5.65|4.45|5.56|4.36|0
1686120600000|2023-06-07 06:50:00|5.58|4.38|5.61|4.41|5.61|4.41|5.57|4.37|0
1686120900000|2023-06-07 06:55:00|5.6|4.4|5.62|4.42|5.64|4.44|5.59|4.39|0
1686121200000|2023-06-07 07:00:00|5.61|4.41|5.55|4.35|5.64|4.44|5.5|4.3|0
1686121500000|2023-06-07 07:05:00|5.53|4.33|5.51|4.31|5.6|4.4|5.5|4.3|0
1686121800000|2023-06-07 07:10:00|5.52|4.32|5.52|4.32|5.53|4.33|5.45|4.25|0
1686122100000|2023-06-07 07:15:00|5.53|4.33|5.53|4.33|5.56|4.36|5.5|4.3|0
1686122400000|2023-06-07 07:20:00|5.52|4.32|5.44|4.24|5.53|4.33|5.42|4.22|0
1686122700000|2023-06-07 07:25:00|5.42|4.22|5.4|4.2|5.43|4.23|5.35|4.15|0
1686123000000|2023-06-07 07:30:00|5.38|4.18|5.41|4.21|5.47|4.27|5.36|4.16|0
1686123300000|2023-06-07 07:35:00|5.39|4.19|5.37|4.17|5.44|4.24|5.36|4.16|0
1686123600000|2023-06-07 07:40:00|5.36|4.16|5.37|4.17|5.38|4.18|5.31|4.11|0
1686123900000|2023-06-07 07:45:00|5.36|4.16|5.28|4.08|5.39|4.19|5.27|4.07|0
1686124200000|2023-06-07 07:50:00|5.27|4.07|5.36|4.16|5.36|4.16|5.27|4.07|0
1686124500000|2023-06-07 07:55:00|5.37|4.17|5.34|4.14|5.38|4.18|5.32|4.12|0
1686124800000|2023-06-07 08:00:00|5.33|4.13|5.36|4.16|5.37|4.17|5.28|4.08|0
1686125100000|2023-06-07 08:05:00|5.34|4.14|5.31|4.11|5.36|4.16|5.26|4.06|0
1686125400000|2023-06-07 08:10:00|5.28|4.08|5.38|4.18|5.38|4.18|5.23|4.03|0
1686125700000|2023-06-07 08:15:00|5.39|4.19|5.37|4.17|5.39|4.19|5.33|4.13|0
1686126000000|2023-06-07 08:20:00|5.35|4.15|5.34|4.14|5.42|4.22|5.33|4.13|0
1686126300000|2023-06-07 08:25:00|5.33|4.13|5.38|4.18|5.39|4.19|5.31|4.11|0
1686126600000|2023-06-07 08:30:00|5.37|4.17|5.35|4.15|5.38|4.18|5.33|4.13|0
1686126900000|2023-06-07 08:35:00|5.34|4.14|5.36|4.16|5.39|4.19|5.33|4.13|0
1686127200000|2023-06-07 08:40:00|5.35|4.15|5.41|4.21|5.45|4.25|5.35|4.15|0
1686127500000|2023-06-07 08:45:00|5.43|4.23|5.41|4.21|5.44|4.24|5.35|4.15|0
1686127800000|2023-06-07 08:50:00|5.4|4.2|5.4|4.2|5.43|4.23|5.38|4.18|0
1686128100000|2023-06-07 08:55:00|5.41|4.21|5.42|4.22|5.42|4.22|5.39|4.19|0
1686128400000|2023-06-07 09:00:00|5.44|4.24|5.42|4.22|5.44|4.24|5.41|4.21|0
1686128700000|2023-06-07 09:05:00|5.43|4.23|5.41|4.21|5.43|4.23|5.33|4.13|0
1686129000000|2023-06-07 09:10:00|5.4|4.2|5.42|4.22|5.44|4.24|5.36|4.16|0
1686129300000|2023-06-07 09:15:00|5.44|4.24|5.39|4.19|5.44|4.24|5.37|4.17|0
1686129600000|2023-06-07 09:20:00|5.37|4.17|5.48|4.28|5.48|4.28|5.36|4.16|0
1686129900000|2023-06-07 09:25:00|5.47|4.27|5.48|4.28|5.5|4.3|5.46|4.26|0
1686130200000|2023-06-07 09:30:00|5.5|4.3|5.47|4.27|5.55|4.35|5.46|4.26|0
1686130500000|2023-06-07 09:35:00|5.5|4.3|5.42|4.22|5.51|4.31|5.41|4.21|0
1686130800000|2023-06-07 09:40:00|5.41|4.21|5.45|4.25|5.46|4.26|5.41|4.21|0
1686131100000|2023-06-07 09:45:00|5.46|4.26|5.43|4.23|5.47|4.27|5.43|4.23|0
1686131400000|2023-06-07 09:50:00|5.42|4.22|5.43|4.23|5.47|4.27|5.41|4.21|0
1686131700000|2023-06-07 09:55:00|5.42|4.22|5.43|4.23|5.44|4.24|5.42|4.22|0
1686132000000|2023-06-07 10:00:00|5.42|4.22|5.48|4.28|5.49|4.29|5.42|4.22|0
1686132300000|2023-06-07 10:05:00|5.49|4.29|5.51|4.31|5.54|4.34|5.49|4.29|0
1686132600000|2023-06-07 10:10:00|5.52|4.32|5.5|4.3|5.52|4.32|5.47|4.27|0
1686132900000|2023-06-07 10:15:00|5.52|4.32|5.61|4.41|5.61|4.41|5.52|4.32|0
1686133200000|2023-06-07 10:20:00|5.62|4.42|5.63|4.43|5.63|4.43|5.59|4.39|0
1686133500000|2023-06-07 10:25:00|5.64|4.44|5.63|4.43|5.66|4.46|5.62|4.42|0
1686133800000|2023-06-07 10:30:00|5.62|4.42|5.62|4.42|5.64|4.44|5.6|4.4|0
1686134100000|2023-06-07 10:35:00|5.6|4.4|5.68|4.48|5.68|4.48|5.6|4.4|0
1686134400000|2023-06-07 10:40:00|5.67|4.47|5.68|4.48|5.68|4.48|5.64|4.44|0
1686134700000|2023-06-07 10:45:00|5.69|4.49|5.68|4.48|5.69|4.49|5.64|4.44|0
1686135000000|2023-06-07 10:50:00|5.67|4.47|5.74|4.54|5.74|4.54|5.65|4.45|0
1686135300000|2023-06-07 10:55:00|5.73|4.53|5.71|4.51|5.73|4.53|5.69|4.49|0
1686135600000|2023-06-07 11:00:00|5.72|4.52|5.7|4.5|5.74|4.54|5.68|4.48|0
1686135900000|2023-06-07 11:05:00|5.71|4.51|5.74|4.54|5.74|4.54|5.7|4.5|0
1686136200000|2023-06-07 11:10:00|5.76|4.56|5.72|4.52|5.79|4.59|5.7|4.5|0
1686136500000|2023-06-07 11:15:00|5.7|4.5|5.69|4.49|5.72|4.52|5.68|4.48|0
1686136800000|2023-06-07 11:20:00|5.68|4.48|5.69|4.49|5.7|4.5|5.66|4.46|0
1686137100000|2023-06-07 11:25:00|5.7|4.5|5.69|4.49|5.73|4.53|5.68|4.48|0
1686137400000|2023-06-07 11:30:00|5.68|4.48|5.73|4.53|5.73|4.53|5.68|4.48|0
1686137700000|2023-06-07 11:35:00|5.71|4.51|5.84|4.64|5.84|4.64|5.71|4.51|0
1686138000000|2023-06-07 11:40:00|5.83|4.63|5.84|4.64|5.86|4.66|5.79|4.59|0
1686138300000|2023-06-07 11:45:00|5.83|4.63|5.92|4.72|5.94|4.74|5.8|4.6|0
1686138600000|2023-06-07 11:50:00|5.94|4.74|5.92|4.72|5.95|4.75|5.9|4.7|0
1686138900000|2023-06-07 11:55:00|5.91|4.71|5.96|4.76|5.98|4.78|5.91|4.71|0
1686139200000|2023-06-07 12:00:00|5.95|4.75|5.96|4.76|5.98|4.78|5.9|4.7|0
1686139500000|2023-06-07 12:05:00|5.95|4.75|5.9|4.7|5.98|4.78|5.88|4.68|0
1686139800000|2023-06-07 12:10:00|5.88|4.68|5.84|4.64|5.88|4.68|5.83|4.63|0
1686140100000|2023-06-07 12:15:00|5.83|4.63|5.91|4.71|5.93|4.73|5.82|4.62|0
1686140400000|2023-06-07 12:20:00|5.89|4.69|5.92|4.72|5.93|4.73|5.87|4.67|0
1686140700000|2023-06-07 12:25:00|5.93|4.73|5.8|4.6|5.93|4.73|5.79|4.59|0
1686141000000|2023-06-07 12:30:00|5.81|4.61|5.83|4.63|5.83|4.63|5.75|4.55|0
1686141300000|2023-06-07 12:35:00|5.81|4.61|5.76|4.56|5.84|4.64|5.76|4.56|0
1686141600000|2023-06-07 12:40:00|5.77|4.57|5.79|4.59|5.81|4.61|5.75|4.55|0
1686141900000|2023-06-07 12:45:00|5.8|4.6|5.8|4.6|5.81|4.61|5.79|4.59|0
1686142200000|2023-06-07 12:50:00|5.79|4.59|5.77|4.57|5.81|4.61|5.77|4.57|0
1686142500000|2023-06-07 12:55:00|5.79|4.59|5.8|4.6|5.8|4.6|5.71|4.51|0
1686142800000|2023-06-07 13:00:00|5.78|4.58|5.76|4.56|5.84|4.64|5.73|4.53|0
1686143100000|2023-06-07 13:05:00|5.75|4.55|5.81|4.61|5.81|4.61|5.75|4.55|0
1686143400000|2023-06-07 13:10:00|5.82|4.62|5.81|4.61|5.82|4.62|5.78|4.58|0
1686143700000|2023-06-07 13:15:00|5.8|4.6|5.85|4.65|5.85|4.65|5.76|4.56|0
1686144000000|2023-06-07 13:20:00|5.86|4.66|5.9|4.7|5.92|4.72|5.85|4.65|0
1686144300000|2023-06-07 13:25:00|5.89|4.69|5.76|4.56|5.9|4.7|5.76|4.56|0
1686144600000|2023-06-07 13:30:00|5.8|4.6|6.08|4.88|6.09|4.89|5.73|4.53|0
1686144900000|2023-06-07 13:35:00|6.1|4.9|6.18|4.98|6.26|5.06|5.86|4.66|0
1686145200000|2023-06-07 13:40:00|6.19|4.99|6.29|5.09|6.33|5.13|6.14|4.94|0
1686145500000|2023-06-07 13:45:00|6.3|5.1|6.2|5|6.3|5.1|6.12|4.92|0
1686145800000|2023-06-07 13:50:00|6.18|4.98|6.04|4.84|6.36|5.16|6.04|4.84|0
1686146100000|2023-06-07 13:55:00|6.01|4.81|6.18|4.98|6.18|4.98|5.94|4.74|0
1686146400000|2023-06-07 14:00:00|6.05|4.85|5.93|4.73|6.22|5.02|5.72|4.52|0
1686146700000|2023-06-07 14:05:00|5.9|4.7|5.9|4.7|6.02|4.82|5.85|4.65|0
1686147000000|2023-06-07 14:10:00|5.89|4.69|5.82|4.62|6.04|4.84|5.81|4.61|0
1686147300000|2023-06-07 14:15:00|5.81|4.61|5.79|4.59|5.91|4.71|5.64|4.44|0
1686147600000|2023-06-07 14:20:00|5.77|4.57|5.59|4.39|5.83|4.63|5.55|4.35|0
1686147900000|2023-06-07 14:25:00|5.57|4.37|5.97|4.77|5.98|4.78|5.33|4.13|0
1686148200000|2023-06-07 14:30:00|5.96|4.76|5.81|4.61|6.12|4.92|5.81|4.61|0
1686148500000|2023-06-07 14:35:00|5.82|4.62|5.72|4.52|5.82|4.62|5.57|4.37|0
1686148800000|2023-06-07 14:40:00|5.69|4.49|5.49|4.29|5.71|4.51|5.45|4.25|0
1686149100000|2023-06-07 14:45:00|5.45|4.25|5.49|4.29|5.64|4.44|5.45|4.25|0
1686149400000|2023-06-07 14:50:00|5.5|4.3|5.33|4.13|5.55|4.35|5.21|4.01|0
1686149700000|2023-06-07 14:55:00|5.34|4.14|5.52|4.32|5.53|4.33|5.29|4.09|0
1686150000000|2023-06-07 15:00:00|5.51|4.31|5.6|4.4|5.62|4.42|5.42|4.22|0
1686150300000|2023-06-07 15:05:00|5.61|4.41|5.57|4.37|5.63|4.43|5.48|4.28|0
1686150600000|2023-06-07 15:10:00|5.58|4.38|5.52|4.32|5.58|4.38|5.4|4.2|0
1686150900000|2023-06-07 15:15:00|5.55|4.35|5.42|4.22|5.55|4.35|5.32|4.12|0
1686151200000|2023-06-07 15:20:00|5.4|4.2|5.41|4.21|5.51|4.31|5.34|4.14|0
1686151500000|2023-06-07 15:25:00|5.38|4.18|5.56|4.36|5.59|4.39|5.37|4.17|0
1686151800000|2023-06-07 15:30:00|5.57|4.37|5.73|4.53|5.77|4.57|5.54|4.34|0
1686152100000|2023-06-07 15:35:00|5.7|4.5|5.31|4.11|5.73|4.53|5.26|4.06|0
1686152400000|2023-06-07 15:40:00|5.32|4.12|5.11|3.91|5.32|4.12|5.11|3.91|0
1686152700000|2023-06-07 15:45:00|5.13|3.93|5.3|4.1|5.3|4.1|5.13|3.93|0
1686153000000|2023-06-07 15:50:00|5.29|4.09|5.06|3.86|5.29|4.09|4.92|3.72|0
1686153300000|2023-06-07 15:55:00|5.05|3.85|4.92|3.72|5.05|3.85|4.88|3.68|0
1686153600000|2023-06-07 16:00:00|4.91|3.71|5.12|3.92|5.13|3.93|4.89|3.69|0
1686153900000|2023-06-07 16:05:00|5.11|3.91|5.12|3.92|5.15|3.95|5.05|3.85|0
1686154200000|2023-06-07 16:10:00|5.1|3.9|5.04|3.84|5.14|3.94|5|3.8|0
1686154500000|2023-06-07 16:15:00|5.06|3.86|5|3.8|5.08|3.88|4.99|3.79|0
1686154800000|2023-06-07 16:20:00|4.99|3.79|4.93|3.73|5.03|3.83|4.89|3.69|0
1686155100000|2023-06-07 16:25:00|4.92|3.72|4.9|3.7|4.93|3.73|4.81|3.61|0
1686155400000|2023-06-07 16:30:00|4.91|3.71|5.09|3.89|5.12|3.92|4.91|3.71|0
1686155700000|2023-06-07 16:35:00|5.08|3.88|5.09|3.89|5.14|3.94|5.04|3.84|0
1686156000000|2023-06-07 16:40:00|5.1|3.9|5.2|4|5.2|4|5.07|3.87|0
1686156300000|2023-06-07 16:45:00|5.17|3.97|5.06|3.86|5.21|4.01|5.05|3.85|0
1686156600000|2023-06-07 16:50:00|5.05|3.85|4.85|3.65|5.1|3.9|4.85|3.65|0
1686156900000|2023-06-07 16:55:00|4.86|3.66|4.9|3.7|4.92|3.72|4.81|3.61|0
1686157200000|2023-06-07 17:00:00|4.89|3.69|4.82|3.62|4.92|3.72|4.81|3.61|0
1686157500000|2023-06-07 17:05:00|4.81|3.61|4.96|3.76|4.96|3.76|4.77|3.57|0
1686157800000|2023-06-07 17:10:00|4.98|3.78|4.78|3.58|5.04|3.84|4.78|3.58|0
1686158100000|2023-06-07 17:15:00|4.77|3.57|4.69|3.49|4.88|3.68|4.68|3.48|0
1686158400000|2023-06-07 17:20:00|4.71|3.51|4.71|3.51|4.75|3.55|4.59|3.39|0
1686158700000|2023-06-07 17:25:00|4.69|3.49|5.01|3.81|5.13|3.93|4.66|3.46|0
1686159000000|2023-06-07 17:30:00|4.98|3.78|4.89|3.69|5.05|3.85|4.86|3.66|0
1686159300000|2023-06-07 17:35:00|4.88|3.68|4.84|3.64|4.94|3.74|4.83|3.63|0
1686159600000|2023-06-07 17:40:00|4.85|3.65|4.99|3.79|4.99|3.79|4.83|3.63|0
1686159900000|2023-06-07 17:45:00|4.98|3.78|4.92|3.72|5.07|3.87|4.9|3.7|0
1686160200000|2023-06-07 17:50:00|4.91|3.71|4.96|3.76|4.99|3.79|4.86|3.66|0
1686160500000|2023-06-07 17:55:00|4.97|3.77|5.08|3.88|5.14|3.94|4.97|3.77|0
1686160800000|2023-06-07 18:00:00|5.09|3.89|5.19|3.99|5.21|4.01|5.08|3.88|0
1686161100000|2023-06-07 18:05:00|5.2|4|5.23|4.03|5.27|4.07|5.2|4|0
1686161400000|2023-06-07 18:10:00|5.26|4.06|5.19|3.99|5.27|4.07|5.04|3.84|0
1686161700000|2023-06-07 18:15:00|5.2|4|5.29|4.09|5.29|4.09|5.18|3.98|0
1686162000000|2023-06-07 18:20:00|5.31|4.11|5.29|4.09|5.4|4.2|5.2|4|0
1686162300000|2023-06-07 18:25:00|5.28|4.08|5.22|4.02|5.3|4.1|5.13|3.93|0
1686162600000|2023-06-07 18:30:00|5.21|4.01|5.03|3.83|5.23|4.03|5.03|3.83|0
1686162900000|2023-06-07 18:35:00|5.05|3.85|5.1|3.9|5.13|3.93|4.9|3.7|0
1686163200000|2023-06-07 18:40:00|5.08|3.88|5.07|3.87|5.14|3.94|5.01|3.81|0
1686163500000|2023-06-07 18:45:00|5.03|3.83|5.02|3.82|5.11|3.91|4.99|3.79|0
1686163800000|2023-06-07 18:50:00|5.01|3.81|5.1|3.9|5.13|3.93|4.97|3.77|0
1686164100000|2023-06-07 18:55:00|5.13|3.93|5.2|4|5.21|4.01|5.04|3.84|0
1686164400000|2023-06-07 19:00:00|5.21|4.01|5.18|3.98|5.27|4.07|5.11|3.91|0
1686164700000|2023-06-07 19:05:00|5.19|3.99|5.11|3.91|5.27|4.07|5.1|3.9|0
1686165000000|2023-06-07 19:10:00|5.1|3.9|5.05|3.85|5.1|3.9|4.94|3.74|0
1686165300000|2023-06-07 19:15:00|5.07|3.87|5.16|3.96|5.22|4.02|5.07|3.87|0
1686165600000|2023-06-07 19:20:00|5.17|3.97|5.19|3.99|5.32|4.12|5.16|3.96|0
1686165900000|2023-06-07 19:25:00|5.18|3.98|5.17|3.97|5.18|3.98|5.01|3.81|0
1686166200000|2023-06-07 19:30:00|5.15|3.95|5.08|3.88|5.28|4.08|5.06|3.86|0
1686166500000|2023-06-07 19:35:00|5.09|3.89|4.94|3.74|5.17|3.97|4.94|3.74|0
1686166800000|2023-06-07 19:40:00|4.96|3.76|5.01|3.81|5.04|3.84|4.86|3.66|0
1686167100000|2023-06-07 19:45:00|5.02|3.82|5.01|3.81|5.03|3.83|4.88|3.68|0
1686167400000|2023-06-07 19:50:00|5.02|3.82|4.94|3.74|5.17|3.97|4.93|3.73|0
1686167700000|2023-06-07 19:55:00|4.9|3.7|4.67|3.47|4.95|3.75|4.65|3.45|0
1686168000000|2023-06-07 20:00:00|4.68|3.48|4.72|3.52|4.75|3.55|4.65|3.45|0
1686168300000|2023-06-07 20:05:00|4.7|3.5|4.71|3.51|4.73|3.53|4.68|3.48|0
1686168600000|2023-06-07 20:10:00|4.72|3.52|4.7|3.5|4.76|3.56|4.68|3.48|0
1686168900000|2023-06-07 20:15:00|4.89|3.29|4.83|3.23|4.9|3.3|4.83|3.23|0
1686169200000|2023-06-07 20:20:00|4.84|3.24|4.9|3.3|4.9|3.3|4.84|3.24|0
1686169500000|2023-06-07 20:25:00|4.91|3.31|4.93|3.33|4.94|3.34|4.88|3.28|0
1686169800000|2023-06-07 20:30:00|4.94|3.34|4.9|3.3|4.94|3.34|4.89|3.29|0
1686170100000|2023-06-07 20:35:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1686170400000|2023-06-07 20:40:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686170700000|2023-06-07 20:45:00|4.92|3.32|4.93|3.33|4.94|3.34|4.91|3.31|0
1686171000000|2023-06-07 20:50:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1686171300000|2023-06-07 20:55:00|4.89|3.29|4.86|3.26|4.89|3.29|4.85|3.25|0
1686171600000|2023-06-07 21:00:00|4.87|3.27|4.83|3.23|4.87|3.27|4.81|3.21|0
1686171900000|2023-06-07 21:05:00|4.84|3.24|4.81|3.21|4.85|3.25|4.8|3.2|0
1686172200000|2023-06-07 21:10:00|4.83|3.23|4.82|3.22|4.84|3.24|4.82|3.22|0
1686172500000|2023-06-07 21:15:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1686172800000|2023-06-07 21:20:00|4.89|3.29|4.89|3.29|4.89|3.29|4.84|3.24|0
1686173100000|2023-06-07 21:25:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686173700000|2023-06-07 21:35:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686174000000|2023-06-07 21:40:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1686174300000|2023-06-07 21:45:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1686174600000|2023-06-07 21:50:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686174900000|2023-06-07 21:55:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686175200000|2023-06-07 22:00:00|4.87|3.27|4.9|3.3|4.94|3.34|4.86|3.26|0
1686175500000|2023-06-07 22:05:00|4.91|3.31|4.92|3.32|4.92|3.32|4.9|3.3|0
1686175800000|2023-06-07 22:10:00|4.93|3.33|4.96|3.36|4.98|3.38|4.92|3.32|0
1686176100000|2023-06-07 22:15:00|4.94|3.34|4.98|3.38|4.98|3.38|4.94|3.34|0
1686176400000|2023-06-07 22:20:00|4.96|3.36|4.98|3.38|4.99|3.39|4.95|3.35|0
1686176700000|2023-06-07 22:25:00|4.99|3.39|4.93|3.33|4.99|3.39|4.91|3.31|0
1686177000000|2023-06-07 22:30:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1686177300000|2023-06-07 22:35:00|4.9|3.3|4.9|3.3|4.91|3.31|4.87|3.27|0
1686177600000|2023-06-07 22:40:00|4.91|3.31|4.83|3.23|4.91|3.31|4.83|3.23|0
1686177900000|2023-06-07 22:45:00|4.82|3.22|4.83|3.23|4.84|3.24|4.81|3.21|0
1686178200000|2023-06-07 22:50:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1686178500000|2023-06-07 22:55:00|4.87|3.27|4.82|3.22|4.87|3.27|4.82|3.22|0
1686178800000|2023-06-07 23:00:00|4.83|3.23|4.85|3.25|4.87|3.27|4.82|3.22|0
1686179100000|2023-06-07 23:05:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1686179400000|2023-06-07 23:10:00|4.83|3.23|4.85|3.25|4.86|3.26|4.83|3.23|0
1686179700000|2023-06-07 23:15:00|4.86|3.26|4.84|3.24|4.86|3.26|4.84|3.24|0
1686180000000|2023-06-07 23:20:00|4.83|3.23|4.84|3.24|4.85|3.25|4.82|3.22|0
1686180300000|2023-06-07 23:25:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1686180600000|2023-06-07 23:30:00|4.84|3.24|4.86|3.26|4.87|3.27|4.83|3.23|0
1686180900000|2023-06-07 23:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1686181200000|2023-06-07 23:40:00|4.84|3.24|4.84|3.24|4.84|3.24|4.82|3.22|0
1686181500000|2023-06-07 23:45:00|4.85|3.25|4.85|3.25|4.85|3.25|4.82|3.22|0
1686181800000|2023-06-07 23:50:00|4.84|3.24|4.88|3.28|4.89|3.29|4.84|3.24|0
1686182100000|2023-06-07 23:55:00|4.89|3.29|4.89|3.29|4.89|3.29|4.86|3.26|0
1686182400000|2023-06-08 00:00:00|4.88|3.28|4.95|3.35|4.95|3.35|4.88|3.28|0
1686182700000|2023-06-08 00:05:00|4.92|3.32|4.87|3.27|4.92|3.32|4.83|3.23|0
1686183000000|2023-06-08 00:10:00|4.88|3.28|4.89|3.29|4.9|3.3|4.86|3.26|0
1686183300000|2023-06-08 00:15:00|4.88|3.28|4.88|3.28|4.9|3.3|4.85|3.25|0
1686183600000|2023-06-08 00:20:00|4.87|3.27|4.89|3.29|4.91|3.31|4.86|3.26|0
1686183900000|2023-06-08 00:25:00|4.88|3.28|4.88|3.28|4.91|3.31|4.88|3.28|0
1686184200000|2023-06-08 00:30:00|4.89|3.29|4.95|3.35|4.97|3.37|4.89|3.29|0
1686184500000|2023-06-08 00:35:00|4.94|3.34|4.89|3.29|4.94|3.34|4.88|3.28|0
1686184800000|2023-06-08 00:40:00|4.9|3.3|4.91|3.31|4.93|3.33|4.89|3.29|0
1686185100000|2023-06-08 00:45:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1686185400000|2023-06-08 00:50:00|4.89|3.29|4.88|3.28|4.9|3.3|4.87|3.27|0
1686185700000|2023-06-08 00:55:00|4.89|3.29|4.92|3.32|4.93|3.33|4.89|3.29|0
1686186000000|2023-06-08 01:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1686186300000|2023-06-08 01:05:00|4.9|3.3|4.92|3.32|4.92|3.32|4.9|3.3|0
1686186600000|2023-06-08 01:10:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1686186900000|2023-06-08 01:15:00|4.91|3.31|4.91|3.31|4.94|3.34|4.91|3.31|0
1686187200000|2023-06-08 01:20:00|4.92|3.32|4.92|3.32|4.94|3.34|4.89|3.29|0
1686187500000|2023-06-08 01:25:00|4.93|3.33|4.93|3.33|4.96|3.36|4.93|3.33|0
1686187800000|2023-06-08 01:30:00|4.95|3.35|4.9|3.3|4.95|3.35|4.88|3.28|0
1686188100000|2023-06-08 01:35:00|4.91|3.31|4.87|3.27|4.92|3.32|4.87|3.27|0
1686188400000|2023-06-08 01:40:00|4.88|3.28|4.8|3.2|4.88|3.28|4.79|3.19|0
1686188700000|2023-06-08 01:45:00|4.81|3.21|4.79|3.19|4.82|3.22|4.78|3.18|0
1686189000000|2023-06-08 01:50:00|4.8|3.2|4.85|3.25|4.86|3.26|4.8|3.2|0
1686189300000|2023-06-08 01:55:00|4.86|3.26|4.89|3.29|4.89|3.29|4.86|3.26|0
1686189600000|2023-06-08 02:00:00|4.9|3.3|4.88|3.28|4.9|3.3|4.87|3.27|0
1686189900000|2023-06-08 02:05:00|4.89|3.29|4.9|3.3|4.9|3.3|4.87|3.27|0
1686190200000|2023-06-08 02:10:00|4.89|3.29|4.88|3.28|4.9|3.3|4.87|3.27|0
1686190500000|2023-06-08 02:15:00|4.87|3.27|4.86|3.26|4.88|3.28|4.86|3.26|0
1686190800000|2023-06-08 02:20:00|4.87|3.27|4.89|3.29|4.9|3.3|4.87|3.27|0
1686191100000|2023-06-08 02:25:00|4.9|3.3|4.88|3.28|4.9|3.3|4.87|3.27|0
1686191400000|2023-06-08 02:30:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1686191700000|2023-06-08 02:35:00|4.88|3.28|4.85|3.25|4.88|3.28|4.84|3.24|0
1686192000000|2023-06-08 02:40:00|4.84|3.24|4.83|3.23|4.85|3.25|4.81|3.21|0
1686192300000|2023-06-08 02:45:00|4.84|3.24|4.87|3.27|4.87|3.27|4.83|3.23|0
1686192600000|2023-06-08 02:50:00|4.88|3.28|4.86|3.26|4.89|3.29|4.86|3.26|0
1686192900000|2023-06-08 02:55:00|4.85|3.25|4.84|3.24|4.88|3.28|4.83|3.23|0
1686193200000|2023-06-08 03:00:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1686193500000|2023-06-08 03:05:00|4.86|3.26|4.87|3.27|4.87|3.27|4.85|3.25|0
1686193800000|2023-06-08 03:10:00|4.86|3.26|4.86|3.26|4.88|3.28|4.84|3.24|0
1686194100000|2023-06-08 03:15:00|4.87|3.27|4.86|3.26|4.87|3.27|4.83|3.23|0
1686194400000|2023-06-08 03:20:00|4.87|3.27|4.83|3.23|4.87|3.27|4.82|3.22|0
1686194700000|2023-06-08 03:25:00|4.84|3.24|4.83|3.23|4.84|3.24|4.82|3.22|0
1686195000000|2023-06-08 03:30:00|4.82|3.22|4.73|3.13|4.83|3.23|4.71|3.11|0
1686195300000|2023-06-08 03:35:00|4.72|3.12|4.72|3.12|4.74|3.14|4.7|3.1|0
1686195600000|2023-06-08 03:40:00|4.71|3.11|4.72|3.12|4.73|3.13|4.7|3.1|0
1686195900000|2023-06-08 03:45:00|4.73|3.13|4.72|3.12|4.73|3.13|4.69|3.09|0
1686196200000|2023-06-08 03:50:00|4.73|3.13|4.69|3.09|4.73|3.13|4.67|3.07|0
1686196500000|2023-06-08 03:55:00|4.7|3.1|4.69|3.09|4.71|3.11|4.67|3.07|0
1686196800000|2023-06-08 04:00:00|4.7|3.1|4.61|3.01|4.7|3.1|4.61|3.01|0
1686197100000|2023-06-08 04:05:00|4.62|3.02|4.52|2.92|4.62|3.02|4.52|2.92|0
1686197400000|2023-06-08 04:10:00|4.51|2.91|4.57|2.97|4.57|2.97|4.5|2.9|0
1686197700000|2023-06-08 04:15:00|4.56|2.96|4.59|2.99|4.61|3.01|4.55|2.95|0
1686198000000|2023-06-08 04:20:00|4.6|3|4.6|3|4.61|3.01|4.58|2.98|0
1686198300000|2023-06-08 04:25:00|4.59|2.99|4.58|2.98|4.6|3|4.57|2.97|0
1686198600000|2023-06-08 04:30:00|4.56|2.96|4.54|2.94|4.58|2.98|4.53|2.93|0
1686198900000|2023-06-08 04:35:00|4.55|2.95|4.46|2.86|4.55|2.95|4.46|2.86|0
1686199200000|2023-06-08 04:40:00|4.43|2.83|4.44|2.84|4.51|2.91|4.43|2.83|0
1686199500000|2023-06-08 04:45:00|4.43|2.83|4.43|2.83|4.46|2.86|4.4|2.8|0
1686199800000|2023-06-08 04:50:00|4.44|2.84|4.43|2.83|4.44|2.84|4.4|2.8|0
1686200100000|2023-06-08 04:55:00|4.44|2.84|4.49|2.89|4.49|2.89|4.43|2.83|0
1686200400000|2023-06-08 05:00:00|4.48|2.88|4.48|2.88|4.51|2.91|4.45|2.85|0
1686200700000|2023-06-08 05:05:00|4.47|2.87|4.48|2.88|4.5|2.9|4.46|2.86|0
1686201000000|2023-06-08 05:10:00|4.47|2.87|4.51|2.91|4.51|2.91|4.46|2.86|0
1686201300000|2023-06-08 05:15:00|4.5|2.9|4.55|2.95|4.55|2.95|4.49|2.89|0
1686201600000|2023-06-08 05:20:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1686201900000|2023-06-08 05:25:00|4.56|2.96|4.64|3.04|4.65|3.05|4.55|2.95|0
1686202200000|2023-06-08 05:30:00|4.63|3.03|4.67|3.07|4.69|3.09|4.62|3.02|0
1686202500000|2023-06-08 05:35:00|4.68|3.08|4.61|3.01|4.69|3.09|4.59|2.99|0
1686202800000|2023-06-08 05:40:00|4.6|3|4.57|2.97|4.66|3.06|4.56|2.96|0
1686203100000|2023-06-08 05:45:00|4.56|2.96|4.56|2.96|4.59|2.99|4.55|2.95|0
1686203400000|2023-06-08 05:50:00|4.55|2.95|4.57|2.97|4.58|2.98|4.55|2.95|0
1686203700000|2023-06-08 05:55:00|4.59|2.99|4.66|3.06|4.67|3.07|4.58|2.98|0
1686204000000|2023-06-08 06:00:00|4.65|3.05|4.59|2.99|4.65|3.05|4.54|2.94|0
1686204300000|2023-06-08 06:05:00|4.37|3.17|4.33|3.13|4.4|3.2|4.33|3.13|0
1686204600000|2023-06-08 06:10:00|4.32|3.12|4.28|3.08|4.34|3.14|4.27|3.07|0
1686204900000|2023-06-08 06:15:00|4.29|3.09|4.41|3.21|4.42|3.22|4.29|3.09|0
1686205200000|2023-06-08 06:20:00|4.42|3.22|4.4|3.2|4.43|3.23|4.39|3.19|0
1686205500000|2023-06-08 06:25:00|4.39|3.19|4.38|3.18|4.41|3.21|4.37|3.17|0
1686205800000|2023-06-08 06:30:00|4.39|3.19|4.41|3.21|4.41|3.21|4.39|3.19|0
1686206100000|2023-06-08 06:35:00|4.42|3.22|4.38|3.18|4.42|3.22|4.36|3.16|0
1686206400000|2023-06-08 06:40:00|4.39|3.19|4.35|3.15|4.41|3.21|4.34|3.14|0
1686206700000|2023-06-08 06:45:00|4.36|3.16|4.43|3.23|4.43|3.23|4.36|3.16|0
1686207000000|2023-06-08 06:50:00|4.42|3.22|4.4|3.2|4.43|3.23|4.39|3.19|0
1686207300000|2023-06-08 06:55:00|4.41|3.21|4.36|3.16|4.41|3.21|4.34|3.14|0
1686207600000|2023-06-08 07:00:00|4.37|3.17|4.38|3.18|4.42|3.22|4.29|3.09|0
1686207900000|2023-06-08 07:05:00|4.37|3.17|4.42|3.22|4.44|3.24|4.33|3.13|0
1686208200000|2023-06-08 07:10:00|4.41|3.21|4.41|3.21|4.49|3.29|4.4|3.2|0
1686208500000|2023-06-08 07:15:00|4.42|3.22|4.4|3.2|4.45|3.25|4.37|3.17|0
1686208800000|2023-06-08 07:20:00|4.39|3.19|4.42|3.22|4.44|3.24|4.36|3.16|0
1686209100000|2023-06-08 07:25:00|4.41|3.21|4.43|3.23|4.46|3.26|4.4|3.2|0
1686209400000|2023-06-08 07:30:00|4.44|3.24|4.51|3.31|4.56|3.36|4.44|3.24|0
1686209700000|2023-06-08 07:35:00|4.52|3.32|4.53|3.33|4.56|3.36|4.49|3.29|0
1686210000000|2023-06-08 07:40:00|4.54|3.34|4.56|3.36|4.61|3.41|4.53|3.33|0
1686210300000|2023-06-08 07:45:00|4.57|3.37|4.61|3.41|4.61|3.41|4.56|3.36|0
1686210600000|2023-06-08 07:50:00|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1686210900000|2023-06-08 07:55:00|4.56|3.36|4.54|3.34|4.58|3.38|4.53|3.33|0
1686211200000|2023-06-08 08:00:00|4.53|3.33|4.51|3.31|4.57|3.37|4.49|3.29|0
1686211500000|2023-06-08 08:05:00|4.49|3.29|4.61|3.41|4.61|3.41|4.49|3.29|0
1686211800000|2023-06-08 08:10:00|4.62|3.42|4.57|3.37|4.62|3.42|4.57|3.37|0
1686212100000|2023-06-08 08:15:00|4.58|3.38|4.66|3.46|4.66|3.46|4.58|3.38|0
1686212400000|2023-06-08 08:20:00|4.68|3.48|4.74|3.54|4.77|3.57|4.66|3.46|0
1686212700000|2023-06-08 08:25:00|4.73|3.53|4.73|3.53|4.75|3.55|4.69|3.49|0
1686213000000|2023-06-08 08:30:00|4.74|3.54|4.78|3.58|4.79|3.59|4.72|3.52|0
1686213300000|2023-06-08 08:35:00|4.77|3.57|4.73|3.53|4.78|3.58|4.73|3.53|0
1686213600000|2023-06-08 08:40:00|4.74|3.54|4.76|3.56|4.76|3.56|4.72|3.52|0
1686213900000|2023-06-08 08:45:00|4.75|3.55|4.65|3.45|4.76|3.56|4.64|3.44|0
1686214200000|2023-06-08 08:50:00|4.66|3.46|4.64|3.44|4.68|3.48|4.63|3.43|0
1686214500000|2023-06-08 08:55:00|4.63|3.43|4.68|3.48|4.69|3.49|4.63|3.43|0
1686214800000|2023-06-08 09:00:00|4.69|3.49|4.67|3.47|4.72|3.52|4.65|3.45|0
1686215100000|2023-06-08 09:05:00|4.66|3.46|4.67|3.47|4.69|3.49|4.66|3.46|0
1686215400000|2023-06-08 09:10:00|4.66|3.46|4.69|3.49|4.71|3.51|4.66|3.46|0
1686215700000|2023-06-08 09:15:00|4.68|3.48|4.63|3.43|4.7|3.5|4.62|3.42|0
1686216000000|2023-06-08 09:20:00|4.62|3.42|4.67|3.47|4.69|3.49|4.61|3.41|0
1686216300000|2023-06-08 09:25:00|4.68|3.48|4.64|3.44|4.7|3.5|4.64|3.44|0
1686216600000|2023-06-08 09:30:00|4.65|3.45|4.64|3.44|4.67|3.47|4.63|3.43|0
1686216900000|2023-06-08 09:35:00|4.65|3.45|4.7|3.5|4.71|3.51|4.62|3.42|0
1686217200000|2023-06-08 09:40:00|4.69|3.49|4.76|3.56|4.78|3.58|4.69|3.49|0
1686217500000|2023-06-08 09:45:00|4.77|3.57|4.76|3.56|4.78|3.58|4.74|3.54|0
1686217800000|2023-06-08 09:50:00|4.74|3.54|4.73|3.53|4.76|3.56|4.7|3.5|0
1686218100000|2023-06-08 09:55:00|4.74|3.54|4.74|3.54|4.77|3.57|4.73|3.53|0
1686218400000|2023-06-08 10:00:00|4.73|3.53|4.72|3.52|4.75|3.55|4.71|3.51|0
1686218700000|2023-06-08 10:05:00|4.71|3.51|4.72|3.52|4.74|3.54|4.71|3.51|0
1686219000000|2023-06-08 10:10:00|4.73|3.53|4.8|3.6|4.8|3.6|4.72|3.52|0
1686219300000|2023-06-08 10:15:00|4.81|3.61|4.78|3.58|4.83|3.63|4.75|3.55|0
1686219600000|2023-06-08 10:20:00|4.76|3.56|4.75|3.55|4.79|3.59|4.75|3.55|0
1686219900000|2023-06-08 10:25:00|4.76|3.56|4.75|3.55|4.77|3.57|4.74|3.54|0
1686220200000|2023-06-08 10:30:00|4.74|3.54|4.76|3.56|4.76|3.56|4.74|3.54|0
1686220500000|2023-06-08 10:35:00|4.75|3.55|4.73|3.53|4.78|3.58|4.72|3.52|0
1686220800000|2023-06-08 10:40:00|4.74|3.54|4.73|3.53|4.75|3.55|4.72|3.52|0
1686221100000|2023-06-08 10:45:00|4.74|3.54|4.72|3.52|4.75|3.55|4.7|3.5|0
1686221400000|2023-06-08 10:50:00|4.71|3.51|4.63|3.43|4.72|3.52|4.6|3.4|0
1686221700000|2023-06-08 10:55:00|4.62|3.42|4.59|3.39|4.64|3.44|4.58|3.38|0
1686222000000|2023-06-08 11:00:00|4.6|3.4|4.59|3.39|4.63|3.43|4.59|3.39|0
1686222300000|2023-06-08 11:05:00|4.6|3.4|4.55|3.35|4.6|3.4|4.55|3.35|0
1686222600000|2023-06-08 11:10:00|4.56|3.36|4.59|3.39|4.6|3.4|4.56|3.36|0
1686222900000|2023-06-08 11:15:00|4.6|3.4|4.63|3.43|4.64|3.44|4.6|3.4|0
1686223200000|2023-06-08 11:20:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1686223500000|2023-06-08 11:25:00|4.62|3.42|4.6|3.4|4.62|3.42|4.58|3.38|0
1686223800000|2023-06-08 11:30:00|4.59|3.39|4.52|3.32|4.61|3.41|4.5|3.3|0
1686224100000|2023-06-08 11:35:00|4.51|3.31|4.55|3.35|4.55|3.35|4.46|3.26|0
1686224400000|2023-06-08 11:40:00|4.56|3.36|4.56|3.36|4.56|3.36|4.52|3.32|0
1686224700000|2023-06-08 11:45:00|4.57|3.37|4.54|3.34|4.57|3.37|4.5|3.3|0
1686225000000|2023-06-08 11:50:00|4.55|3.35|4.62|3.42|4.66|3.46|4.54|3.34|0
1686225300000|2023-06-08 11:55:00|4.61|3.41|4.62|3.42|4.64|3.44|4.57|3.37|0
1686225600000|2023-06-08 12:00:00|4.61|3.41|4.68|3.48|4.72|3.52|4.61|3.41|0
1686225900000|2023-06-08 12:05:00|4.67|3.47|4.62|3.42|4.67|3.47|4.6|3.4|0
1686226200000|2023-06-08 12:10:00|4.6|3.4|4.47|3.27|4.61|3.41|4.46|3.26|0
1686226500000|2023-06-08 12:15:00|4.46|3.26|4.52|3.32|4.52|3.32|4.41|3.21|0
1686226800000|2023-06-08 12:20:00|4.51|3.31|4.51|3.31|4.52|3.32|4.45|3.25|0
1686227100000|2023-06-08 12:25:00|4.5|3.3|4.52|3.32|4.53|3.33|4.48|3.28|0
1686227400000|2023-06-08 12:30:00|4.59|3.39|4.71|3.51|4.81|3.61|4.51|3.31|0
1686227700000|2023-06-08 12:35:00|4.72|3.52|4.74|3.54|4.83|3.63|4.7|3.5|0
1686228000000|2023-06-08 12:40:00|4.73|3.53|4.67|3.47|4.74|3.54|4.66|3.46|0
1686228300000|2023-06-08 12:45:00|4.68|3.48|4.73|3.53|4.78|3.58|4.66|3.46|0
1686228600000|2023-06-08 12:50:00|4.75|3.55|4.69|3.49|4.77|3.57|4.68|3.48|0
1686228900000|2023-06-08 12:55:00|4.7|3.5|4.69|3.49|4.73|3.53|4.65|3.45|0
1686229200000|2023-06-08 13:00:00|4.7|3.5|4.64|3.44|4.77|3.57|4.58|3.38|0
1686229500000|2023-06-08 13:05:00|4.63|3.43|4.58|3.38|4.66|3.46|4.56|3.36|0
1686229800000|2023-06-08 13:10:00|4.59|3.39|4.55|3.35|4.59|3.39|4.46|3.26|0
1686230100000|2023-06-08 13:15:00|4.56|3.36|4.5|3.3|4.58|3.38|4.5|3.3|0
1686230400000|2023-06-08 13:20:00|4.49|3.29|4.55|3.35|4.56|3.36|4.49|3.29|0
1686230700000|2023-06-08 13:25:00|4.54|3.34|4.55|3.35|4.59|3.39|4.49|3.29|0
1686231000000|2023-06-08 13:30:00|4.56|3.36|4.64|3.44|4.76|3.56|4.51|3.31|0
1686231300000|2023-06-08 13:35:00|4.63|3.43|4.57|3.37|4.76|3.56|4.56|3.36|0
1686231600000|2023-06-08 13:40:00|4.58|3.38|4.57|3.37|4.66|3.46|4.51|3.31|0
1686231900000|2023-06-08 13:45:00|4.56|3.36|4.39|3.19|4.56|3.36|4.28|3.08|0
1686232200000|2023-06-08 13:50:00|4.38|3.18|4.33|3.13|4.5|3.3|4.27|3.07|0
1686232500000|2023-06-08 13:55:00|4.32|3.12|4.49|3.29|4.52|3.32|4.23|3.03|0
1686232800000|2023-06-08 14:00:00|4.5|3.3|4.55|3.35|4.59|3.39|4.43|3.23|0
1686233100000|2023-06-08 14:05:00|4.56|3.36|4.65|3.45|4.84|3.64|4.56|3.36|0
1686233400000|2023-06-08 14:10:00|4.67|3.47|4.77|3.57|4.77|3.57|4.63|3.43|0
1686233700000|2023-06-08 14:15:00|4.79|3.59|4.77|3.57|4.86|3.66|4.7|3.5|0
1686234000000|2023-06-08 14:20:00|4.78|3.58|4.84|3.64|4.89|3.69|4.7|3.5|0
1686234300000|2023-06-08 14:25:00|4.83|3.63|4.88|3.68|4.9|3.7|4.68|3.48|0
1686234600000|2023-06-08 14:30:00|4.89|3.69|4.82|3.62|4.99|3.79|4.8|3.6|0
1686234900000|2023-06-08 14:35:00|4.84|3.64|4.79|3.59|4.89|3.69|4.7|3.5|0
1686235200000|2023-06-08 14:40:00|4.8|3.6|4.94|3.74|5|3.8|4.79|3.59|0
1686235500000|2023-06-08 14:45:00|4.93|3.73|5|3.8|5.05|3.85|4.93|3.73|0
1686235800000|2023-06-08 14:50:00|5.01|3.81|5.08|3.88|5.09|3.89|4.98|3.78|0
1686236100000|2023-06-08 14:55:00|5.07|3.87|5.15|3.95|5.18|3.98|5.07|3.87|0
1686236400000|2023-06-08 15:00:00|5.18|3.98|5.14|3.94|5.22|4.02|5.07|3.87|0
1686236700000|2023-06-08 15:05:00|5.15|3.95|5.19|3.99|5.19|3.99|5.1|3.9|0
1686237000000|2023-06-08 15:10:00|5.2|4|5.15|3.95|5.25|4.05|5.08|3.88|0
1686237300000|2023-06-08 15:15:00|5.14|3.94|5.13|3.93|5.19|3.99|5.07|3.87|0
1686237600000|2023-06-08 15:20:00|5.14|3.94|4.73|3.53|5.15|3.95|4.68|3.48|0
1686237900000|2023-06-08 15:25:00|4.72|3.52|4.78|3.58|4.78|3.58|4.65|3.45|0
1686238200000|2023-06-08 15:30:00|4.8|3.6|4.75|3.55|4.82|3.62|4.72|3.52|0
1686238500000|2023-06-08 15:35:00|4.74|3.54|4.73|3.53|4.76|3.56|4.7|3.5|0
1686238800000|2023-06-08 15:40:00|4.76|3.56|4.74|3.54|4.78|3.58|4.71|3.51|0
1686239100000|2023-06-08 15:45:00|4.75|3.55|4.69|3.49|4.79|3.59|4.64|3.44|0
1686239400000|2023-06-08 15:50:00|4.67|3.47|4.73|3.53|4.74|3.54|4.63|3.43|0
1686239700000|2023-06-08 15:55:00|4.74|3.54|4.68|3.48|4.82|3.62|4.64|3.44|0
1686240000000|2023-06-08 16:00:00|4.67|3.47|4.71|3.51|4.72|3.52|4.54|3.34|0
1686240300000|2023-06-08 16:05:00|4.72|3.52|4.68|3.48|4.78|3.58|4.65|3.45|0
1686240600000|2023-06-08 16:10:00|4.67|3.47|4.73|3.53|4.77|3.57|4.67|3.47|0
1686240900000|2023-06-08 16:15:00|4.72|3.52|4.84|3.64|4.87|3.67|4.69|3.49|0
1686241200000|2023-06-08 16:20:00|4.85|3.65|4.74|3.54|4.89|3.69|4.63|3.43|0
1686241500000|2023-06-08 16:25:00|4.73|3.53|4.92|3.72|4.97|3.77|4.69|3.49|0
1686241800000|2023-06-08 16:30:00|4.93|3.73|4.84|3.64|4.93|3.73|4.83|3.63|0
1686242100000|2023-06-08 16:35:00|4.83|3.63|4.72|3.52|4.85|3.65|4.69|3.49|0
1686242400000|2023-06-08 16:40:00|4.73|3.53|4.75|3.55|4.78|3.58|4.66|3.46|0
1686242700000|2023-06-08 16:45:00|4.74|3.54|4.59|3.39|4.74|3.54|4.58|3.38|0
1686243000000|2023-06-08 16:50:00|4.6|3.4|4.69|3.49|4.69|3.49|4.59|3.39|0
1686243300000|2023-06-08 16:55:00|4.68|3.48|4.7|3.5|4.76|3.56|4.67|3.47|0
1686243600000|2023-06-08 17:00:00|4.69|3.49|4.7|3.5|4.74|3.54|4.67|3.47|0
1686243900000|2023-06-08 17:05:00|4.71|3.51|4.78|3.58|4.78|3.58|4.68|3.48|0
1686244200000|2023-06-08 17:10:00|4.77|3.57|4.72|3.52|4.78|3.58|4.71|3.51|0
1686244500000|2023-06-08 17:15:00|4.71|3.51|4.78|3.58|4.78|3.58|4.7|3.5|0
1686244800000|2023-06-08 17:20:00|4.79|3.59|4.66|3.46|4.79|3.59|4.57|3.37|0
1686245100000|2023-06-08 17:25:00|4.67|3.47|4.6|3.4|4.7|3.5|4.6|3.4|0
1686245400000|2023-06-08 17:30:00|4.59|3.39|4.54|3.34|4.63|3.43|4.5|3.3|0
1686245700000|2023-06-08 17:35:00|4.55|3.35|4.47|3.27|4.58|3.38|4.47|3.27|0
1686246000000|2023-06-08 17:40:00|4.46|3.26|4.43|3.23|4.48|3.28|4.39|3.19|0
1686246300000|2023-06-08 17:45:00|4.42|3.22|4.39|3.19|4.42|3.22|4.32|3.12|0
1686246600000|2023-06-08 17:50:00|4.38|3.18|4.44|3.24|4.51|3.31|4.37|3.17|0
1686246900000|2023-06-08 17:55:00|4.45|3.25|4.51|3.31|4.51|3.31|4.43|3.23|0
1686247200000|2023-06-08 18:00:00|4.52|3.32|4.59|3.39|4.6|3.4|4.49|3.29|0
1686247500000|2023-06-08 18:05:00|4.58|3.38|4.5|3.3|4.6|3.4|4.47|3.27|0
1686247800000|2023-06-08 18:10:00|4.49|3.29|4.57|3.37|4.58|3.38|4.44|3.24|0
1686248100000|2023-06-08 18:15:00|4.55|3.35|4.67|3.47|4.69|3.49|4.55|3.35|0
1686248400000|2023-06-08 18:20:00|4.69|3.49|4.67|3.47|4.72|3.52|4.65|3.45|0
1686248700000|2023-06-08 18:25:00|4.69|3.49|4.72|3.52|4.73|3.53|4.66|3.46|0
1686249000000|2023-06-08 18:30:00|4.74|3.54|4.83|3.63|4.85|3.65|4.74|3.54|0
1686249300000|2023-06-08 18:35:00|4.84|3.64|4.84|3.64|4.87|3.67|4.8|3.6|0
1686249600000|2023-06-08 18:40:00|4.83|3.63|4.9|3.7|4.9|3.7|4.82|3.62|0
1686249900000|2023-06-08 18:45:00|4.89|3.69|4.82|3.62|4.91|3.71|4.8|3.6|0
1686250200000|2023-06-08 18:50:00|4.83|3.63|4.85|3.65|4.89|3.69|4.81|3.61|0
1686250500000|2023-06-08 18:55:00|4.84|3.64|4.85|3.65|4.9|3.7|4.84|3.64|0
1686250800000|2023-06-08 19:00:00|4.86|3.66|4.85|3.65|4.89|3.69|4.83|3.63|0
1686251100000|2023-06-08 19:05:00|4.86|3.66|4.91|3.71|4.91|3.71|4.83|3.63|0
1686251400000|2023-06-08 19:10:00|4.92|3.72|4.85|3.65|4.97|3.77|4.85|3.65|0
1686251700000|2023-06-08 19:15:00|4.86|3.66|4.82|3.62|4.9|3.7|4.78|3.58|0
1686252000000|2023-06-08 19:20:00|4.83|3.63|4.91|3.71|4.92|3.72|4.78|3.58|0
1686252300000|2023-06-08 19:25:00|4.9|3.7|4.85|3.65|4.9|3.7|4.83|3.63|0
1686252600000|2023-06-08 19:30:00|4.83|3.63|4.83|3.63|4.87|3.67|4.78|3.58|0
1686252900000|2023-06-08 19:35:00|4.81|3.61|4.86|3.66|4.87|3.67|4.79|3.59|0
1686253200000|2023-06-08 19:40:00|4.85|3.65|5|3.8|5.01|3.81|4.85|3.65|0
1686253500000|2023-06-08 19:45:00|4.99|3.79|5.05|3.85|5.06|3.86|4.91|3.71|0
1686253800000|2023-06-08 19:50:00|5.07|3.87|4.93|3.73|5.11|3.91|4.93|3.73|0
1686254100000|2023-06-08 19:55:00|4.89|3.69|4.93|3.73|5|3.8|4.88|3.68|0
1686254400000|2023-06-08 20:00:00|4.9|3.7|4.8|3.6|4.9|3.7|4.8|3.6|0
1686254700000|2023-06-08 20:05:00|4.81|3.61|4.85|3.65|4.87|3.67|4.81|3.61|0
1686255000000|2023-06-08 20:10:00|4.83|3.63|4.83|3.63|4.83|3.63|4.79|3.59|0
1686255300000|2023-06-08 20:15:00|5.07|3.47|5.03|3.43|5.07|3.47|4.99|3.39|0
1686255600000|2023-06-08 20:20:00|5.02|3.42|5.01|3.41|5.05|3.45|5|3.4|0
1686255900000|2023-06-08 20:25:00|5.02|3.42|5.06|3.46|5.06|3.46|5.02|3.42|0
1686256200000|2023-06-08 20:30:00|5.07|3.47|5.13|3.53|5.14|3.54|5.07|3.47|0
1686256500000|2023-06-08 20:35:00|5.12|3.52|5.11|3.51|5.14|3.54|5.1|3.5|0
1686256800000|2023-06-08 20:40:00|5.1|3.5|5.15|3.55|5.15|3.55|5.1|3.5|0
1686257100000|2023-06-08 20:45:00|5.14|3.54|5.18|3.58|5.21|3.61|5.14|3.54|0
1686257400000|2023-06-08 20:50:00|5.17|3.57|5.12|3.52|5.18|3.58|5.09|3.49|0
1686257700000|2023-06-08 20:55:00|5.11|3.51|5.14|3.54|5.14|3.54|5.1|3.5|0
1686258000000|2023-06-08 21:00:00|5.13|3.53|5.12|3.52|5.15|3.55|5.12|3.52|0
1686258300000|2023-06-08 21:05:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1686258600000|2023-06-08 21:10:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1686258900000|2023-06-08 21:15:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1686259200000|2023-06-08 21:20:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1686259500000|2023-06-08 21:25:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1686259800000|2023-06-08 21:30:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1686260100000|2023-06-08 21:35:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1686260400000|2023-06-08 21:40:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1686260700000|2023-06-08 21:45:00|5.13|3.53|5.09|3.49|5.13|3.53|5.04|3.44|0
1686261000000|2023-06-08 21:50:00|5.08|3.48|5.08|3.48|5.09|3.49|5.07|3.47|0
1686261300000|2023-06-08 21:55:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1686261600000|2023-06-08 22:00:00|5.09|3.49|5.01|3.41|5.09|3.49|5.01|3.41|0
1686261900000|2023-06-08 22:05:00|5.03|3.43|5|3.4|5.05|3.45|4.98|3.38|0
1686262200000|2023-06-08 22:10:00|5.03|3.43|5|3.4|5.04|3.44|5|3.4|0
1686262500000|2023-06-08 22:15:00|5.01|3.41|5.02|3.42|5.04|3.44|5|3.4|0
1686262800000|2023-06-08 22:20:00|5.01|3.41|5.02|3.42|5.04|3.44|5|3.4|0
1686263100000|2023-06-08 22:25:00|5.01|3.41|5|3.4|5.02|3.42|5|3.4|0
1686263400000|2023-06-08 22:30:00|5.01|3.41|5.05|3.45|5.05|3.45|5.01|3.41|0
1686263700000|2023-06-08 22:35:00|5.04|3.44|5.03|3.43|5.05|3.45|5.03|3.43|0
1686264000000|2023-06-08 22:40:00|5.05|3.45|5.03|3.43|5.05|3.45|5.03|3.43|0
1686264300000|2023-06-08 22:45:00|5.02|3.42|5.03|3.43|5.05|3.45|5.02|3.42|0
1686264900000|2023-06-08 22:55:00|5.02|3.42|5.04|3.44|5.04|3.44|5.02|3.42|0
1686265200000|2023-06-08 23:00:00|5.03|3.43|5.06|3.46|5.06|3.46|5.03|3.43|0
1686265500000|2023-06-08 23:05:00|5.07|3.47|5.04|3.44|5.07|3.47|5.03|3.43|0
1686265800000|2023-06-08 23:10:00|5.06|3.46|5.02|3.42|5.06|3.46|5.02|3.42|0
1686266100000|2023-06-08 23:15:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1686266400000|2023-06-08 23:20:00|5.02|3.42|4.97|3.37|5.02|3.42|4.97|3.37|0
1686266700000|2023-06-08 23:25:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1686267000000|2023-06-08 23:30:00|4.99|3.39|5.01|3.41|5.01|3.41|4.99|3.39|0
1686267300000|2023-06-08 23:35:00|5|3.4|5.02|3.42|5.02|3.42|5|3.4|0
1686267600000|2023-06-08 23:40:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1686267900000|2023-06-08 23:45:00|5.02|3.42|5|3.4|5.02|3.42|4.98|3.38|0
1686268200000|2023-06-08 23:50:00|4.98|3.38|4.98|3.38|5|3.4|4.97|3.37|0
1686268500000|2023-06-08 23:55:00|4.99|3.39|4.96|3.36|4.99|3.39|4.95|3.35|0
1686268800000|2023-06-09 00:00:00|4.97|3.37|4.95|3.35|4.99|3.39|4.94|3.34|0
1686269100000|2023-06-09 00:05:00|4.96|3.36|4.89|3.29|4.96|3.36|4.83|3.23|0
1686269400000|2023-06-09 00:10:00|4.9|3.3|4.91|3.31|4.94|3.34|4.89|3.29|0
1686269700000|2023-06-09 00:15:00|4.9|3.3|4.93|3.33|4.93|3.33|4.86|3.26|0
1686270000000|2023-06-09 00:20:00|4.91|3.31|4.97|3.37|4.97|3.37|4.91|3.31|0
1686270300000|2023-06-09 00:25:00|4.96|3.36|4.92|3.32|4.97|3.37|4.91|3.31|0
1686270600000|2023-06-09 00:30:00|4.94|3.34|4.91|3.31|4.94|3.34|4.9|3.3|0
1686270900000|2023-06-09 00:35:00|4.92|3.32|4.96|3.36|4.97|3.37|4.9|3.3|0
1686271200000|2023-06-09 00:40:00|4.97|3.37|4.92|3.32|4.98|3.38|4.91|3.31|0
1686271500000|2023-06-09 00:45:00|4.91|3.31|4.91|3.31|4.91|3.31|4.88|3.28|0
1686271800000|2023-06-09 00:50:00|4.9|3.3|4.89|3.29|4.91|3.31|4.88|3.28|0
1686272100000|2023-06-09 00:55:00|4.9|3.3|4.89|3.29|4.9|3.3|4.87|3.27|0
1686272400000|2023-06-09 01:00:00|4.9|3.3|4.87|3.27|4.9|3.3|4.87|3.27|0
1686272700000|2023-06-09 01:05:00|4.88|3.28|4.88|3.28|4.89|3.29|4.86|3.26|0
1686273000000|2023-06-09 01:10:00|4.89|3.29|4.9|3.3|4.92|3.32|4.88|3.28|0
1686273300000|2023-06-09 01:15:00|4.91|3.31|4.88|3.28|4.91|3.31|4.87|3.27|0
1686273600000|2023-06-09 01:20:00|4.86|3.26|4.9|3.3|4.9|3.3|4.86|3.26|0
1686273900000|2023-06-09 01:25:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1686274200000|2023-06-09 01:30:00|4.9|3.3|4.92|3.32|4.92|3.32|4.89|3.29|0
1686274500000|2023-06-09 01:35:00|4.93|3.33|4.9|3.3|4.93|3.33|4.89|3.29|0
1686274800000|2023-06-09 01:40:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1686275100000|2023-06-09 01:45:00|4.89|3.29|4.91|3.31|4.91|3.31|4.87|3.27|0
1686275400000|2023-06-09 01:50:00|4.92|3.32|4.92|3.32|4.93|3.33|4.91|3.31|0
1686275700000|2023-06-09 01:55:00|4.91|3.31|4.92|3.32|4.92|3.32|4.9|3.3|0
1686276000000|2023-06-09 02:00:00|4.91|3.31|4.88|3.28|4.91|3.31|4.88|3.28|0
1686276300000|2023-06-09 02:05:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1686276600000|2023-06-09 02:10:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1686276900000|2023-06-09 02:15:00|4.87|3.27|4.87|3.27|4.89|3.29|4.87|3.27|0
1686277200000|2023-06-09 02:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1686277500000|2023-06-09 02:25:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1686277800000|2023-06-09 02:30:00|4.88|3.28|4.89|3.29|4.9|3.3|4.87|3.27|0
1686278100000|2023-06-09 02:35:00|4.9|3.3|4.9|3.3|4.9|3.3|4.88|3.28|0
1686278400000|2023-06-09 02:40:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1686278700000|2023-06-09 02:45:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1686279000000|2023-06-09 02:50:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1686279300000|2023-06-09 02:55:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1686279600000|2023-06-09 03:00:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1686279900000|2023-06-09 03:05:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1686280200000|2023-06-09 03:10:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1686280500000|2023-06-09 03:15:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1686280800000|2023-06-09 03:20:00|4.93|3.33|4.94|3.34|4.94|3.34|4.92|3.32|0
1686281100000|2023-06-09 03:25:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1686281400000|2023-06-09 03:30:00|4.96|3.36|4.94|3.34|4.96|3.36|4.94|3.34|0
1686281700000|2023-06-09 03:35:00|4.96|3.36|4.94|3.34|4.97|3.37|4.94|3.34|0
1686282000000|2023-06-09 03:40:00|4.95|3.35|4.95|3.35|4.97|3.37|4.94|3.34|0
1686282300000|2023-06-09 03:45:00|4.97|3.37|4.99|3.39|5|3.4|4.97|3.37|0
1686282600000|2023-06-09 03:50:00|4.98|3.38|4.94|3.34|4.98|3.38|4.93|3.33|0
1686282900000|2023-06-09 03:55:00|4.95|3.35|4.96|3.36|4.98|3.38|4.94|3.34|0
1686283200000|2023-06-09 04:00:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1686283500000|2023-06-09 04:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1686283800000|2023-06-09 04:10:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1686284100000|2023-06-09 04:15:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1686284400000|2023-06-09 04:20:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1686284700000|2023-06-09 04:25:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1686285000000|2023-06-09 04:30:00|4.92|3.32|4.89|3.29|4.92|3.32|4.89|3.29|0
1686285300000|2023-06-09 04:35:00|4.88|3.28|4.89|3.29|4.91|3.31|4.88|3.28|0
1686285600000|2023-06-09 04:40:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1686285900000|2023-06-09 04:45:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1686286200000|2023-06-09 04:50:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686286500000|2023-06-09 04:55:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1686286800000|2023-06-09 05:00:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1686287100000|2023-06-09 05:05:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1686287400000|2023-06-09 05:10:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1686287700000|2023-06-09 05:15:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1686288000000|2023-06-09 05:20:00|4.88|3.28|4.86|3.26|4.88|3.28|4.86|3.26|0
1686288300000|2023-06-09 05:25:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1686288600000|2023-06-09 05:30:00|4.86|3.26|4.88|3.28|4.89|3.29|4.86|3.26|0
1686288900000|2023-06-09 05:35:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1686289200000|2023-06-09 05:40:00|4.9|3.3|4.95|3.35|4.96|3.36|4.9|3.3|0
1686289500000|2023-06-09 05:45:00|4.96|3.36|4.96|3.36|4.98|3.38|4.96|3.36|0
1686289800000|2023-06-09 05:50:00|4.97|3.37|4.94|3.34|4.98|3.38|4.94|3.34|0
1686290100000|2023-06-09 05:55:00|4.93|3.33|4.96|3.36|4.97|3.37|4.92|3.32|0
1686290400000|2023-06-09 06:00:00|4.95|3.35|4.87|3.27|4.96|3.36|4.85|3.25|0
1686290700000|2023-06-09 06:05:00|4.67|3.47|4.64|3.44|4.67|3.47|4.6|3.4|0
1686291000000|2023-06-09 06:10:00|4.63|3.43|4.65|3.45|4.66|3.46|4.63|3.43|0
1686291300000|2023-06-09 06:15:00|4.64|3.44|4.61|3.41|4.65|3.45|4.61|3.41|0
1686291600000|2023-06-09 06:20:00|4.62|3.42|4.62|3.42|4.62|3.42|4.6|3.4|0
1686291900000|2023-06-09 06:25:00|4.63|3.43|4.64|3.44|4.65|3.45|4.62|3.42|0
1686292200000|2023-06-09 06:30:00|4.65|3.45|4.62|3.42|4.65|3.45|4.6|3.4|0
1686292500000|2023-06-09 06:35:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1686292800000|2023-06-09 06:40:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1686293100000|2023-06-09 06:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1686293400000|2023-06-09 06:50:00|4.6|3.4|4.58|3.38|4.6|3.4|4.57|3.37|0
1686293700000|2023-06-09 06:55:00|4.59|3.39|4.61|3.41|4.62|3.42|4.57|3.37|0
1686294000000|2023-06-09 07:00:00|4.62|3.42|4.54|3.34|4.64|3.44|4.54|3.34|0
1686294300000|2023-06-09 07:05:00|4.55|3.35|4.55|3.35|4.62|3.42|4.54|3.34|0
1686294600000|2023-06-09 07:10:00|4.57|3.37|4.49|3.29|4.57|3.37|4.45|3.25|0
1686294900000|2023-06-09 07:15:00|4.48|3.28|4.36|3.16|4.48|3.28|4.35|3.15|0
1686295200000|2023-06-09 07:20:00|4.37|3.17|4.41|3.21|4.41|3.21|4.34|3.14|0
1686295500000|2023-06-09 07:25:00|4.39|3.19|4.34|3.14|4.44|3.24|4.31|3.11|0
1686295800000|2023-06-09 07:30:00|4.32|3.12|4.39|3.19|4.39|3.19|4.28|3.08|0
1686296100000|2023-06-09 07:35:00|4.38|3.18|4.42|3.22|4.42|3.22|4.34|3.14|0
1686296400000|2023-06-09 07:40:00|4.41|3.21|4.4|3.2|4.41|3.21|4.31|3.11|0
1686296700000|2023-06-09 07:45:00|4.39|3.19|4.44|3.24|4.46|3.26|4.37|3.17|0
1686297000000|2023-06-09 07:50:00|4.43|3.23|4.56|3.36|4.57|3.37|4.43|3.23|0
1686297300000|2023-06-09 07:55:00|4.55|3.35|4.55|3.35|4.57|3.37|4.52|3.32|0
1686297600000|2023-06-09 08:00:00|4.54|3.34|4.54|3.34|4.56|3.36|4.49|3.29|0
1686297900000|2023-06-09 08:05:00|4.53|3.33|4.43|3.23|4.55|3.35|4.42|3.22|0
1686298200000|2023-06-09 08:10:00|4.44|3.24|4.53|3.33|4.53|3.33|4.41|3.21|0
1686298500000|2023-06-09 08:15:00|4.51|3.31|4.51|3.31|4.55|3.35|4.48|3.28|0
1686298800000|2023-06-09 08:20:00|4.49|3.29|4.52|3.32|4.52|3.32|4.46|3.26|0
1686299100000|2023-06-09 08:25:00|4.54|3.34|4.57|3.37|4.57|3.37|4.51|3.31|0
1686299400000|2023-06-09 08:30:00|4.59|3.39|4.53|3.33|4.6|3.4|4.5|3.3|0
1686299700000|2023-06-09 08:35:00|4.54|3.34|4.54|3.34|4.58|3.38|4.52|3.32|0
1686300000000|2023-06-09 08:40:00|4.53|3.33|4.57|3.37|4.6|3.4|4.53|3.33|0
1686300300000|2023-06-09 08:45:00|4.58|3.38|4.61|3.41|4.61|3.41|4.55|3.35|0
1686300600000|2023-06-09 08:50:00|4.6|3.4|4.64|3.44|4.68|3.48|4.6|3.4|0
1686300900000|2023-06-09 08:55:00|4.65|3.45|4.7|3.5|4.71|3.51|4.65|3.45|0
1686301200000|2023-06-09 09:00:00|4.71|3.51|4.81|3.61|4.82|3.62|4.7|3.5|0
1686301500000|2023-06-09 09:05:00|4.82|3.62|4.79|3.59|4.84|3.64|4.79|3.59|0
1686301800000|2023-06-09 09:10:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1686302100000|2023-06-09 09:15:00|4.77|3.57|4.8|3.6|4.82|3.62|4.77|3.57|0
1686302400000|2023-06-09 09:20:00|4.79|3.59|4.76|3.56|4.81|3.61|4.75|3.55|0
1686302700000|2023-06-09 09:25:00|4.77|3.57|4.84|3.64|4.84|3.64|4.76|3.56|0
1686303000000|2023-06-09 09:30:00|4.83|3.63|4.82|3.62|4.83|3.63|4.81|3.61|0
1686303300000|2023-06-09 09:35:00|4.81|3.61|4.73|3.53|4.81|3.61|4.72|3.52|0
1686303600000|2023-06-09 09:40:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1686303900000|2023-06-09 09:45:00|4.74|3.54|4.67|3.47|4.75|3.55|4.66|3.46|0
1686304200000|2023-06-09 09:50:00|4.66|3.46|4.6|3.4|4.67|3.47|4.58|3.38|0
1686304500000|2023-06-09 09:55:00|4.62|3.42|4.62|3.42|4.65|3.45|4.58|3.38|0
1686304800000|2023-06-09 10:00:00|4.63|3.43|4.66|3.46|4.67|3.47|4.61|3.41|0
1686305100000|2023-06-09 10:05:00|4.67|3.47|4.67|3.47|4.68|3.48|4.66|3.46|0
1686305400000|2023-06-09 10:10:00|4.66|3.46|4.6|3.4|4.67|3.47|4.51|3.31|0
1686305700000|2023-06-09 10:15:00|4.59|3.39|4.67|3.47|4.67|3.47|4.56|3.36|0
1686306000000|2023-06-09 10:20:00|4.66|3.46|4.67|3.47|4.68|3.48|4.65|3.45|0
1686306300000|2023-06-09 10:25:00|4.66|3.46|4.67|3.47|4.71|3.51|4.66|3.46|0
1686306600000|2023-06-09 10:30:00|4.66|3.46|4.61|3.41|4.66|3.46|4.59|3.39|0
1686306900000|2023-06-09 10:35:00|4.6|3.4|4.56|3.36|4.6|3.4|4.54|3.34|0
1686307200000|2023-06-09 10:40:00|4.55|3.35|4.58|3.38|4.58|3.38|4.53|3.33|0
1686307500000|2023-06-09 10:45:00|4.57|3.37|4.63|3.43|4.64|3.44|4.54|3.34|0
1686307800000|2023-06-09 10:50:00|4.64|3.44|4.68|3.48|4.68|3.48|4.62|3.42|0
1686308100000|2023-06-09 10:55:00|4.69|3.49|4.63|3.43|4.69|3.49|4.6|3.4|0
1686308400000|2023-06-09 11:00:00|4.64|3.44|4.61|3.41|4.68|3.48|4.61|3.41|0
1686308700000|2023-06-09 11:05:00|4.62|3.42|4.68|3.48|4.68|3.48|4.61|3.41|0
1686309000000|2023-06-09 11:10:00|4.69|3.49|4.81|3.61|4.81|3.61|4.66|3.46|0
1686309300000|2023-06-09 11:15:00|4.8|3.6|4.81|3.61|4.83|3.63|4.74|3.54|0
1686309600000|2023-06-09 11:20:00|4.8|3.6|4.78|3.58|4.8|3.6|4.74|3.54|0
1686309900000|2023-06-09 11:25:00|4.79|3.59|4.78|3.58|4.8|3.6|4.78|3.58|0
1686310200000|2023-06-09 11:30:00|4.76|3.56|4.76|3.56|4.77|3.57|4.73|3.53|0
1686310500000|2023-06-09 11:35:00|4.77|3.57|4.77|3.57|4.79|3.59|4.75|3.55|0
1686310800000|2023-06-09 11:40:00|4.76|3.56|4.81|3.61|4.81|3.61|4.74|3.54|0
1686311100000|2023-06-09 11:45:00|4.82|3.62|4.87|3.67|4.92|3.72|4.79|3.59|0
1686311400000|2023-06-09 11:50:00|4.86|3.66|4.84|3.64|4.86|3.66|4.81|3.61|0
1686311700000|2023-06-09 11:55:00|4.85|3.65|4.82|3.62|4.85|3.65|4.8|3.6|0
1686312000000|2023-06-09 12:00:00|4.81|3.61|4.86|3.66|4.88|3.68|4.81|3.61|0
1686312300000|2023-06-09 12:05:00|4.85|3.65|4.94|3.74|4.94|3.74|4.84|3.64|0
1686312600000|2023-06-09 12:10:00|4.93|3.73|4.93|3.73|4.98|3.78|4.91|3.71|0
1686312900000|2023-06-09 12:15:00|4.92|3.72|4.99|3.79|4.99|3.79|4.92|3.72|0
1686313200000|2023-06-09 12:20:00|4.97|3.77|4.89|3.69|4.97|3.77|4.87|3.67|0
1686313500000|2023-06-09 12:25:00|4.88|3.68|4.85|3.65|4.91|3.71|4.84|3.64|0
1686313800000|2023-06-09 12:30:00|4.86|3.66|4.82|3.62|4.92|3.72|4.78|3.58|0
1686314100000|2023-06-09 12:35:00|4.8|3.6|4.93|3.73|4.94|3.74|4.8|3.6|0
1686314400000|2023-06-09 12:40:00|4.92|3.72|4.97|3.77|4.97|3.77|4.88|3.68|0
1686314700000|2023-06-09 12:45:00|4.95|3.75|4.98|3.78|4.98|3.78|4.92|3.72|0
1686315000000|2023-06-09 12:50:00|4.97|3.77|5.01|3.81|5.02|3.82|4.95|3.75|0
1686315300000|2023-06-09 12:55:00|5|3.8|5.03|3.83|5.03|3.83|4.95|3.75|0
1686315600000|2023-06-09 13:00:00|5.04|3.84|4.95|3.75|5.04|3.84|4.95|3.75|0
1686315900000|2023-06-09 13:05:00|4.96|3.76|4.96|3.76|5|3.8|4.95|3.75|0
1686316200000|2023-06-09 13:10:00|4.98|3.78|5.03|3.83|5.05|3.85|4.98|3.78|0
1686316500000|2023-06-09 13:15:00|5.05|3.85|5.13|3.93|5.14|3.94|5.03|3.83|0
1686316800000|2023-06-09 13:20:00|5.14|3.94|5.14|3.94|5.17|3.97|5.12|3.92|0
1686317100000|2023-06-09 13:25:00|5.15|3.95|5.19|3.99|5.19|3.99|5.13|3.93|0
1686317400000|2023-06-09 13:30:00|5.2|4|5.22|4.02|5.44|4.24|5.13|3.93|0
1686317700000|2023-06-09 13:35:00|5.21|4.01|5.41|4.21|5.45|4.25|5.15|3.95|0
1686318000000|2023-06-09 13:40:00|5.42|4.22|5.48|4.28|5.64|4.44|5.38|4.18|0
1686318300000|2023-06-09 13:45:00|5.5|4.3|5.52|4.32|5.63|4.43|5.45|4.25|0
1686318600000|2023-06-09 13:50:00|5.55|4.35|5.79|4.59|5.82|4.62|5.55|4.35|0
1686318900000|2023-06-09 13:55:00|5.8|4.6|5.63|4.43|5.8|4.6|5.57|4.37|0
1686319200000|2023-06-09 14:00:00|5.67|4.47|5.86|4.66|5.86|4.66|5.67|4.47|0
1686319500000|2023-06-09 14:05:00|5.87|4.67|5.79|4.59|6.04|4.84|5.75|4.55|0
1686319800000|2023-06-09 14:10:00|5.82|4.62|6|4.8|6.01|4.81|5.75|4.55|0
1686320100000|2023-06-09 14:15:00|5.98|4.78|6.14|4.94|6.15|4.95|5.98|4.78|0
1686320400000|2023-06-09 14:20:00|6.15|4.95|6|4.8|6.17|4.97|6|4.8|0
1686320700000|2023-06-09 14:25:00|5.98|4.78|6.08|4.88|6.14|4.94|5.94|4.74|0
1686321000000|2023-06-09 14:30:00|6.11|4.91|5.64|4.44|6.19|4.99|5.61|4.41|0
1686321300000|2023-06-09 14:35:00|5.68|4.48|5.61|4.41|5.72|4.52|5.56|4.36|0
1686321600000|2023-06-09 14:40:00|5.6|4.4|5.43|4.23|5.6|4.4|5.3|4.1|0
1686321900000|2023-06-09 14:45:00|5.41|4.21|5.34|4.14|5.67|4.47|5.34|4.14|0
1686322200000|2023-06-09 14:50:00|5.27|4.07|5.27|4.07|5.32|4.12|5.1|3.9|0
1686322500000|2023-06-09 14:55:00|5.3|4.1|5.4|4.2|5.49|4.29|5.24|4.04|0
1686322800000|2023-06-09 15:00:00|5.41|4.21|5.41|4.21|5.49|4.29|5.36|4.16|0
1686323100000|2023-06-09 15:05:00|5.44|4.24|5.58|4.38|5.66|4.46|5.35|4.15|0
1686323400000|2023-06-09 15:10:00|5.6|4.4|5.66|4.46|5.66|4.46|5.56|4.36|0
1686323700000|2023-06-09 15:15:00|5.64|4.44|5.45|4.25|5.66|4.46|5.37|4.17|0
1686324000000|2023-06-09 15:20:00|5.44|4.24|5.17|3.97|5.44|4.24|5.13|3.93|0
1686324300000|2023-06-09 15:25:00|5.16|3.96|5.2|4|5.21|4.01|4.74|3.54|0
1686324600000|2023-06-09 15:30:00|5.16|3.96|5.07|3.87|5.16|3.96|4.91|3.71|0
1686324900000|2023-06-09 15:35:00|5.1|3.9|5.16|3.96|5.31|4.11|5.09|3.89|0
1686325200000|2023-06-09 15:40:00|5.18|3.98|5.34|4.14|5.34|4.14|5.18|3.98|0
1686325500000|2023-06-09 15:45:00|5.35|4.15|5.27|4.07|5.35|4.15|5.21|4.01|0
1686325800000|2023-06-09 15:50:00|5.26|4.06|5.24|4.04|5.29|4.09|5.1|3.9|0
1686326100000|2023-06-09 15:55:00|5.25|4.05|4.99|3.79|5.26|4.06|4.96|3.76|0
1686326400000|2023-06-09 16:00:00|4.98|3.78|4.98|3.78|5.02|3.82|4.73|3.53|0
1686326700000|2023-06-09 16:05:00|5.01|3.81|4.96|3.76|5.11|3.91|4.96|3.76|0
1686327000000|2023-06-09 16:10:00|4.98|3.78|5.12|3.92|5.14|3.94|4.95|3.75|0
1686327300000|2023-06-09 16:15:00|5.11|3.91|5.15|3.95|5.2|4|5.08|3.88|0
1686327600000|2023-06-09 16:20:00|5.16|3.96|5|3.8|5.16|3.96|4.96|3.76|0
1686327900000|2023-06-09 16:25:00|5.02|3.82|4.88|3.68|5.02|3.82|4.73|3.53|0
1686328200000|2023-06-09 16:30:00|4.86|3.66|4.96|3.76|5|3.8|4.84|3.64|0
1686328500000|2023-06-09 16:35:00|4.97|3.77|4.81|3.61|4.98|3.78|4.76|3.56|0
1686328800000|2023-06-09 16:40:00|4.82|3.62|4.92|3.72|4.94|3.74|4.72|3.52|0
1686329100000|2023-06-09 16:45:00|4.93|3.73|5.03|3.83|5.03|3.83|4.87|3.67|0
1686329400000|2023-06-09 16:50:00|5.04|3.84|5.05|3.85|5.09|3.89|5|3.8|0
1686329700000|2023-06-09 16:55:00|5.06|3.86|5.13|3.93|5.15|3.95|4.97|3.77|0
1686330000000|2023-06-09 17:00:00|5.16|3.96|5.17|3.97|5.18|3.98|5.08|3.88|0
1686330300000|2023-06-09 17:05:00|5.18|3.98|5.24|4.04|5.28|4.08|5.17|3.97|0
1686330600000|2023-06-09 17:10:00|5.27|4.07|5.22|4.02|5.27|4.07|5.18|3.98|0
1686330900000|2023-06-09 17:15:00|5.23|4.03|5.12|3.92|5.25|4.05|5.12|3.92|0
1686331200000|2023-06-09 17:20:00|5.11|3.91|5.19|3.99|5.19|3.99|5.07|3.87|0
1686331500000|2023-06-09 17:25:00|5.17|3.97|5.32|4.12|5.32|4.12|5.16|3.96|0
1686331800000|2023-06-09 17:30:00|5.3|4.1|5.38|4.18|5.4|4.2|5.29|4.09|0
1686332100000|2023-06-09 17:35:00|5.39|4.19|5.38|4.18|5.4|4.2|5.34|4.14|0
1686332400000|2023-06-09 17:40:00|5.37|4.17|5.45|4.25|5.49|4.29|5.37|4.17|0
1686332700000|2023-06-09 17:45:00|5.44|4.24|5.36|4.16|5.54|4.34|5.36|4.16|0
1686333000000|2023-06-09 17:50:00|5.38|4.18|5.43|4.23|5.45|4.25|5.31|4.11|0
1686333300000|2023-06-09 17:55:00|5.44|4.24|5.52|4.32|5.52|4.32|5.35|4.15|0
1686333600000|2023-06-09 18:00:00|5.53|4.33|5.44|4.24|5.53|4.33|5.43|4.23|0
1686333900000|2023-06-09 18:05:00|5.45|4.25|5.49|4.29|5.5|4.3|5.43|4.23|0
1686334200000|2023-06-09 18:10:00|5.5|4.3|5.48|4.28|5.56|4.36|5.44|4.24|0
1686334500000|2023-06-09 18:15:00|5.45|4.25|5.44|4.24|5.49|4.29|5.35|4.15|0
1686334800000|2023-06-09 18:20:00|5.45|4.25|5.59|4.39|5.63|4.43|5.44|4.24|0
1686335100000|2023-06-09 18:25:00|5.61|4.41|5.44|4.24|5.62|4.42|5.36|4.16|0
1686335400000|2023-06-09 18:30:00|5.45|4.25|5.39|4.19|5.45|4.25|5.3|4.1|0
1686335700000|2023-06-09 18:35:00|5.37|4.17|5.21|4.01|5.4|4.2|5.19|3.99|0
1686336000000|2023-06-09 18:40:00|5.2|4|5.3|4.1|5.32|4.12|5.17|3.97|0
1686336300000|2023-06-09 18:45:00|5.31|4.11|5.21|4.01|5.33|4.13|5.2|4|0
1686336600000|2023-06-09 18:50:00|5.22|4.02|5.23|4.03|5.33|4.13|5.21|4.01|0
1686336900000|2023-06-09 18:55:00|5.22|4.02|5.36|4.16|5.38|4.18|5.22|4.02|0
1686337200000|2023-06-09 19:00:00|5.37|4.17|5.45|4.25|5.49|4.29|5.31|4.11|0
1686337500000|2023-06-09 19:05:00|5.43|4.23|5.18|3.98|5.43|4.23|5.15|3.95|0
1686337800000|2023-06-09 19:10:00|5.17|3.97|5.24|4.04|5.29|4.09|5.15|3.95|0
1686338100000|2023-06-09 19:15:00|5.27|4.07|5.32|4.12|5.34|4.14|5.11|3.91|0
1686338400000|2023-06-09 19:20:00|5.34|4.14|5.28|4.08|5.37|4.17|5.28|4.08|0
1686338700000|2023-06-09 19:25:00|5.29|4.09|5.29|4.09|5.33|4.13|5.21|4.01|0
1686339000000|2023-06-09 19:30:00|5.31|4.11|4.95|3.75|5.33|4.13|4.9|3.7|0
1686339300000|2023-06-09 19:35:00|4.96|3.76|4.89|3.69|5.02|3.82|4.77|3.57|0
1686339600000|2023-06-09 19:40:00|4.9|3.7|4.89|3.69|4.99|3.79|4.88|3.68|0
1686339900000|2023-06-09 19:45:00|4.9|3.7|4.86|3.66|4.97|3.77|4.84|3.64|0
1686340200000|2023-06-09 19:50:00|4.84|3.64|4.81|3.61|4.87|3.67|4.75|3.55|0
1686340500000|2023-06-09 19:55:00|4.8|3.6|4.86|3.66|4.88|3.68|4.73|3.53|0
1686340800000|2023-06-09 20:00:00|4.9|3.7|4.95|3.75|4.96|3.76|4.89|3.69|0
1686341100000|2023-06-09 20:05:00|4.94|3.74|4.93|3.73|4.99|3.79|4.91|3.71|0
1686341400000|2023-06-09 20:10:00|4.91|3.71|4.97|3.77|4.98|3.78|4.91|3.71|0
1686530700000|2023-06-12 00:45:00|5.76|4.16|5.75|4.15|5.76|4.16|5.72|4.12|0
1686531000000|2023-06-12 00:50:00|5.73|4.13|5.73|4.13|5.75|4.15|5.72|4.12|0
1686531300000|2023-06-12 00:55:00|5.75|4.15|5.75|4.15|5.77|4.17|5.75|4.15|0
1686531600000|2023-06-12 01:00:00|5.73|4.13|5.74|4.14|5.76|4.16|5.73|4.13|0
1686531900000|2023-06-12 01:05:00|5.73|4.13|5.74|4.14|5.76|4.16|5.73|4.13|0
1686532200000|2023-06-12 01:10:00|5.75|4.15|5.75|4.15|5.78|4.18|5.74|4.14|0
1686532500000|2023-06-12 01:15:00|5.74|4.14|5.73|4.13|5.74|4.14|5.72|4.12|0
1686532800000|2023-06-12 01:20:00|5.74|4.14|5.7|4.1|5.76|4.16|5.7|4.1|0
1686533100000|2023-06-12 01:25:00|5.69|4.09|5.66|4.06|5.69|4.09|5.66|4.06|0
1686533400000|2023-06-12 01:30:00|5.68|4.08|5.68|4.08|5.7|4.1|5.66|4.06|0
1686533700000|2023-06-12 01:35:00|5.69|4.09|5.65|4.05|5.69|4.09|5.64|4.04|0
1686534000000|2023-06-12 01:40:00|5.66|4.06|5.68|4.08|5.68|4.08|5.65|4.05|0
1686534300000|2023-06-12 01:45:00|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1686534600000|2023-06-12 01:50:00|5.65|4.05|5.65|4.05|5.68|4.08|5.65|4.05|0
1686534900000|2023-06-12 01:55:00|5.6|4|5.64|4.04|5.65|4.05|5.6|4|0
1686535200000|2023-06-12 02:00:00|5.65|4.05|5.64|4.04|5.65|4.05|5.61|4.01|0
1686535500000|2023-06-12 02:05:00|5.65|4.05|5.65|4.05|5.65|4.05|5.64|4.04|0
1686535800000|2023-06-12 02:10:00|5.64|4.04|5.69|4.09|5.7|4.1|5.64|4.04|0
1686536100000|2023-06-12 02:15:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1686536400000|2023-06-12 02:20:00|5.71|4.11|5.7|4.1|5.71|4.11|5.66|4.06|0
1686536700000|2023-06-12 02:25:00|5.71|4.11|5.67|4.07|5.71|4.11|5.63|4.03|0
1686537000000|2023-06-12 02:30:00|5.66|4.06|5.63|4.03|5.68|4.08|5.63|4.03|0
1686537300000|2023-06-12 02:35:00|5.62|4.02|5.61|4.01|5.62|4.02|5.57|3.97|0
1686537600000|2023-06-12 02:40:00|5.6|4|5.61|4.01|5.61|4.01|5.57|3.97|0
1686537900000|2023-06-12 02:45:00|5.6|4|5.61|4.01|5.63|4.03|5.6|4|0
1686538200000|2023-06-12 02:50:00|5.62|4.02|5.63|4.03|5.63|4.03|5.58|3.98|0
1686538500000|2023-06-12 02:55:00|5.62|4.02|5.61|4.01|5.63|4.03|5.59|3.99|0
1686538800000|2023-06-12 03:00:00|5.62|4.02|5.66|4.06|5.67|4.07|5.6|4|0
1686539100000|2023-06-12 03:05:00|5.67|4.07|5.65|4.05|5.67|4.07|5.63|4.03|0
1686539400000|2023-06-12 03:10:00|5.66|4.06|5.65|4.05|5.67|4.07|5.64|4.04|0
1686539700000|2023-06-12 03:15:00|5.66|4.06|5.65|4.05|5.67|4.07|5.65|4.05|0
1686540000000|2023-06-12 03:20:00|5.64|4.04|5.64|4.04|5.67|4.07|5.63|4.03|0
1686540300000|2023-06-12 03:25:00|5.65|4.05|5.68|4.08|5.68|4.08|5.65|4.05|0
1686540600000|2023-06-12 03:30:00|5.67|4.07|5.61|4.01|5.67|4.07|5.61|4.01|0
1686540900000|2023-06-12 03:35:00|5.62|4.02|5.63|4.03|5.65|4.05|5.61|4.01|0
1686541200000|2023-06-12 03:40:00|5.64|4.04|5.59|3.99|5.64|4.04|5.56|3.96|0
1686541500000|2023-06-12 03:45:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1686541800000|2023-06-12 03:50:00|5.56|3.96|5.61|4.01|5.61|4.01|5.56|3.96|0
1686542100000|2023-06-12 03:55:00|5.6|4|5.59|3.99|5.61|4.01|5.57|3.97|0
1686542400000|2023-06-12 04:00:00|5.57|3.97|5.55|3.95|5.59|3.99|5.54|3.94|0
1686542700000|2023-06-12 04:05:00|5.56|3.96|5.56|3.96|5.59|3.99|5.55|3.95|0
1686543000000|2023-06-12 04:10:00|5.55|3.95|5.56|3.96|5.57|3.97|5.55|3.95|0
1686543300000|2023-06-12 04:15:00|5.55|3.95|5.52|3.92|5.56|3.96|5.51|3.91|0
1686543600000|2023-06-12 04:20:00|5.51|3.91|5.52|3.92|5.53|3.93|5.51|3.91|0
1686543900000|2023-06-12 04:25:00|5.51|3.91|5.51|3.91|5.53|3.93|5.51|3.91|0
1686544200000|2023-06-12 04:30:00|5.52|3.92|5.51|3.91|5.53|3.93|5.51|3.91|0
1686544500000|2023-06-12 04:35:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1686544800000|2023-06-12 04:40:00|5.51|3.91|5.49|3.89|5.51|3.91|5.49|3.89|0
1686545100000|2023-06-12 04:45:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1686545400000|2023-06-12 04:50:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1686545700000|2023-06-12 04:55:00|5.54|3.94|5.57|3.97|5.58|3.98|5.53|3.93|0
1686546000000|2023-06-12 05:00:00|5.56|3.96|5.61|4.01|5.61|4.01|5.56|3.96|0
1686546300000|2023-06-12 05:05:00|5.62|4.02|5.66|4.06|5.67|4.07|5.61|4.01|0
1686546600000|2023-06-12 05:10:00|5.67|4.07|5.64|4.04|5.68|4.08|5.59|3.99|0
1686546900000|2023-06-12 05:15:00|5.65|4.05|5.7|4.1|5.71|4.11|5.64|4.04|0
1686547200000|2023-06-12 05:20:00|5.71|4.11|5.7|4.1|5.71|4.11|5.68|4.08|0
1686547500000|2023-06-12 05:25:00|5.69|4.09|5.7|4.1|5.71|4.11|5.68|4.08|0
1686547800000|2023-06-12 05:30:00|5.69|4.09|5.67|4.07|5.71|4.11|5.67|4.07|0
1686548100000|2023-06-12 05:35:00|5.66|4.06|5.64|4.04|5.67|4.07|5.62|4.02|0
1686548400000|2023-06-12 05:40:00|5.63|4.03|5.59|3.99|5.66|4.06|5.59|3.99|0
1686548700000|2023-06-12 05:45:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1686549000000|2023-06-12 05:50:00|5.58|3.98|5.67|4.07|5.68|4.08|5.58|3.98|0
1686549300000|2023-06-12 05:55:00|5.68|4.08|5.69|4.09|5.69|4.09|5.64|4.04|0
1686549600000|2023-06-12 06:00:00|5.64|4.04|5.63|4.03|5.67|4.07|5.63|4.03|0
1686549900000|2023-06-12 06:05:00|5.44|4.24|5.48|4.28|5.48|4.28|5.44|4.24|0
1686550200000|2023-06-12 06:10:00|5.47|4.27|5.48|4.28|5.49|4.29|5.47|4.27|0
1686550500000|2023-06-12 06:15:00|5.49|4.29|5.6|4.4|5.6|4.4|5.48|4.28|0
1686550800000|2023-06-12 06:20:00|5.58|4.38|5.65|4.45|5.65|4.45|5.56|4.36|0
1686551100000|2023-06-12 06:25:00|5.63|4.43|5.69|4.49|5.69|4.49|5.63|4.43|0
1686551400000|2023-06-12 06:30:00|5.7|4.5|5.65|4.45|5.7|4.5|5.63|4.43|0
1686551700000|2023-06-12 06:35:00|5.66|4.46|5.69|4.49|5.69|4.49|5.66|4.46|0
1686552000000|2023-06-12 06:40:00|5.68|4.48|5.67|4.47|5.7|4.5|5.65|4.45|0
1686552300000|2023-06-12 06:45:00|5.66|4.46|5.66|4.46|5.67|4.47|5.63|4.43|0
1686552600000|2023-06-12 06:50:00|5.65|4.45|5.65|4.45|5.65|4.45|5.62|4.42|0
1686552900000|2023-06-12 06:55:00|5.66|4.46|5.7|4.5|5.71|4.51|5.65|4.45|0
1686553200000|2023-06-12 07:00:00|5.71|4.51|5.72|4.52|5.74|4.54|5.66|4.46|0
1686553500000|2023-06-12 07:05:00|5.75|4.55|5.64|4.44|5.77|4.57|5.62|4.42|0
1686553800000|2023-06-12 07:10:00|5.63|4.43|5.62|4.42|5.63|4.43|5.52|4.32|0
1686554100000|2023-06-12 07:15:00|5.6|4.4|5.62|4.42|5.7|4.5|5.53|4.33|0
1686554400000|2023-06-12 07:20:00|5.63|4.43|5.66|4.46|5.69|4.49|5.62|4.42|0
1686554700000|2023-06-12 07:25:00|5.65|4.45|5.33|4.13|5.65|4.45|5.26|4.06|0
1686555000000|2023-06-12 07:30:00|5.31|4.11|5.45|4.25|5.45|4.25|5.31|4.11|0
1686555300000|2023-06-12 07:35:00|5.44|4.24|5.49|4.29|5.49|4.29|5.36|4.16|0
1686555600000|2023-06-12 07:40:00|5.47|4.27|5.47|4.27|5.49|4.29|5.45|4.25|0
1686555900000|2023-06-12 07:45:00|5.48|4.28|5.51|4.31|5.52|4.32|5.46|4.26|0
1686556200000|2023-06-12 07:50:00|5.5|4.3|5.55|4.35|5.59|4.39|5.5|4.3|0
1686556500000|2023-06-12 07:55:00|5.56|4.36|5.58|4.38|5.58|4.38|5.52|4.32|0
1686556800000|2023-06-12 08:00:00|5.62|4.42|5.64|4.44|5.71|4.51|5.62|4.42|0
1686557100000|2023-06-12 08:05:00|5.63|4.43|5.59|4.39|5.68|4.48|5.57|4.37|0
1686557400000|2023-06-12 08:10:00|5.6|4.4|5.56|4.36|5.6|4.4|5.5|4.3|0
1686557700000|2023-06-12 08:15:00|5.57|4.37|5.48|4.28|5.59|4.39|5.48|4.28|0
1686558000000|2023-06-12 08:20:00|5.49|4.29|5.55|4.35|5.56|4.36|5.48|4.28|0
1686558300000|2023-06-12 08:25:00|5.56|4.36|5.6|4.4|5.6|4.4|5.52|4.32|0
1686558600000|2023-06-12 08:30:00|5.59|4.39|5.6|4.4|5.68|4.48|5.59|4.39|0
1686558900000|2023-06-12 08:35:00|5.59|4.39|5.53|4.33|5.63|4.43|5.51|4.31|0
1686559200000|2023-06-12 08:40:00|5.54|4.34|5.54|4.34|5.57|4.37|5.52|4.32|0
1686559500000|2023-06-12 08:45:00|5.53|4.33|5.57|4.37|5.6|4.4|5.53|4.33|0
1686559800000|2023-06-12 08:50:00|5.56|4.36|5.6|4.4|5.61|4.41|5.54|4.34|0
1686560100000|2023-06-12 08:55:00|5.61|4.41|5.64|4.44|5.68|4.48|5.58|4.38|0
1686560400000|2023-06-12 09:00:00|5.65|4.45|5.74|4.54|5.76|4.56|5.64|4.44|0
1686560700000|2023-06-12 09:05:00|5.73|4.53|5.7|4.5|5.75|4.55|5.66|4.46|0
1686561000000|2023-06-12 09:10:00|5.69|4.49|5.73|4.53|5.75|4.55|5.69|4.49|0
1686561300000|2023-06-12 09:15:00|5.74|4.54|5.68|4.48|5.74|4.54|5.64|4.44|0
1686561600000|2023-06-12 09:20:00|5.67|4.47|5.66|4.46|5.7|4.5|5.63|4.43|0
1686561900000|2023-06-12 09:25:00|5.65|4.45|5.63|4.43|5.66|4.46|5.62|4.42|0
1686562200000|2023-06-12 09:30:00|5.61|4.41|5.58|4.38|5.63|4.43|5.58|4.38|0
1686562500000|2023-06-12 09:35:00|5.59|4.39|5.58|4.38|5.61|4.41|5.57|4.37|0
1686562800000|2023-06-12 09:40:00|5.57|4.37|5.44|4.24|5.58|4.38|5.39|4.19|0
1686563100000|2023-06-12 09:45:00|5.43|4.23|5.38|4.18|5.44|4.24|5.36|4.16|0
1686563400000|2023-06-12 09:50:00|5.4|4.2|5.31|4.11|5.41|4.21|5.29|4.09|0
1686563700000|2023-06-12 09:55:00|5.3|4.1|5.37|4.17|5.38|4.18|5.3|4.1|0
1686564000000|2023-06-12 10:00:00|5.36|4.16|5.31|4.11|5.36|4.16|5.26|4.06|0
1686564300000|2023-06-12 10:05:00|5.29|4.09|5.28|4.08|5.31|4.11|5.25|4.05|0
1686564600000|2023-06-12 10:10:00|5.27|4.07|5.29|4.09|5.29|4.09|5.22|4.02|0
1686564900000|2023-06-12 10:15:00|5.28|4.08|5.19|3.99|5.32|4.12|5.19|3.99|0
1686565200000|2023-06-12 10:20:00|5.18|3.98|5.12|3.92|5.19|3.99|5.06|3.86|0
1686565500000|2023-06-12 10:25:00|5.11|3.91|5.13|3.93|5.15|3.95|5.1|3.9|0
1686565800000|2023-06-12 10:30:00|5.14|3.94|5.19|3.99|5.21|4.01|5.13|3.93|0
1686566100000|2023-06-12 10:35:00|5.2|4|5.07|3.87|5.2|4|5.05|3.85|0
1686566400000|2023-06-12 10:40:00|5.08|3.88|5.14|3.94|5.18|3.98|5.07|3.87|0
1686566700000|2023-06-12 10:45:00|5.15|3.95|5.11|3.91|5.15|3.95|5.07|3.87|0
1686567000000|2023-06-12 10:50:00|5.12|3.92|5.2|4|5.21|4.01|5.12|3.92|0
1686567300000|2023-06-12 10:55:00|5.19|3.99|5.2|4|5.26|4.06|5.16|3.96|0
1686567600000|2023-06-12 11:00:00|5.19|3.99|5.28|4.08|5.29|4.09|5.13|3.93|0
1686567900000|2023-06-12 11:05:00|5.29|4.09|5.31|4.11|5.33|4.13|5.28|4.08|0
1686568200000|2023-06-12 11:10:00|5.32|4.12|5.31|4.11|5.32|4.12|5.27|4.07|0
1686568500000|2023-06-12 11:15:00|5.32|4.12|5.3|4.1|5.36|4.16|5.29|4.09|0
1686568800000|2023-06-12 11:20:00|5.31|4.11|5.34|4.14|5.35|4.15|5.29|4.09|0
1686569100000|2023-06-12 11:25:00|5.32|4.12|5.39|4.19|5.43|4.23|5.32|4.12|0
1686569400000|2023-06-12 11:30:00|5.37|4.17|5.41|4.21|5.46|4.26|5.37|4.17|0
1686569700000|2023-06-12 11:35:00|5.4|4.2|5.41|4.21|5.44|4.24|5.39|4.19|0
1686570000000|2023-06-12 11:40:00|5.4|4.2|5.42|4.22|5.43|4.23|5.4|4.2|0
1686570300000|2023-06-12 11:45:00|5.41|4.21|5.41|4.21|5.42|4.22|5.37|4.17|0
1686570600000|2023-06-12 11:50:00|5.4|4.2|5.42|4.22|5.44|4.24|5.39|4.19|0
1686570900000|2023-06-12 11:55:00|5.41|4.21|5.4|4.2|5.42|4.22|5.37|4.17|0
1686571200000|2023-06-12 12:00:00|5.39|4.19|5.42|4.22|5.42|4.22|5.38|4.18|0
1686571500000|2023-06-12 12:05:00|5.41|4.21|5.3|4.1|5.41|4.21|5.27|4.07|0
1686571800000|2023-06-12 12:10:00|5.29|4.09|5.37|4.17|5.38|4.18|5.29|4.09|0
1686572100000|2023-06-12 12:15:00|5.38|4.18|5.27|4.07|5.38|4.18|5.26|4.06|0
1686572400000|2023-06-12 12:20:00|5.26|4.06|5.16|3.96|5.27|4.07|5.14|3.94|0
1686572700000|2023-06-12 12:25:00|5.17|3.97|5.27|4.07|5.27|4.07|5.16|3.96|0
1686573000000|2023-06-12 12:30:00|5.26|4.06|5.36|4.16|5.37|4.17|5.24|4.04|0
1686573300000|2023-06-12 12:35:00|5.34|4.14|5.67|4.47|5.67|4.47|5.33|4.13|0
1686573600000|2023-06-12 12:40:00|5.66|4.46|5.59|4.39|5.67|4.47|5.53|4.33|0
1686573900000|2023-06-12 12:45:00|5.57|4.37|5.62|4.42|5.69|4.49|5.57|4.37|0
1686574200000|2023-06-12 12:50:00|5.63|4.43|5.68|4.48|5.7|4.5|5.63|4.43|0
1686574500000|2023-06-12 12:55:00|5.7|4.5|5.7|4.5|5.75|4.55|5.66|4.46|0
1686574800000|2023-06-12 13:00:00|5.71|4.51|5.66|4.46|5.74|4.54|5.63|4.43|0
1686575100000|2023-06-12 13:05:00|5.68|4.48|5.74|4.54|5.75|4.55|5.67|4.47|0
1686575400000|2023-06-12 13:10:00|5.73|4.53|5.83|4.63|5.83|4.63|5.72|4.52|0
1686575700000|2023-06-12 13:15:00|6.08|4.88|5.91|4.71|6.08|4.88|5.9|4.7|0
1686576000000|2023-06-12 13:20:00|5.93|4.73|5.9|4.7|5.93|4.73|5.86|4.66|0
1686576300000|2023-06-12 13:25:00|5.89|4.69|5.86|4.66|5.93|4.73|5.83|4.63|0
1686576600000|2023-06-12 13:30:00|5.87|4.67|5.8|4.6|5.94|4.74|5.72|4.52|0
1686576900000|2023-06-12 13:35:00|5.82|4.62|5.83|4.63|5.83|4.63|5.54|4.34|0
1686577200000|2023-06-12 13:40:00|5.87|4.67|5.68|4.48|5.94|4.74|5.67|4.47|0
1686577500000|2023-06-12 13:45:00|5.71|4.51|5.77|4.57|5.83|4.63|5.64|4.44|0
1686577800000|2023-06-12 13:50:00|5.76|4.56|5.87|4.67|5.92|4.72|5.73|4.53|0
1686578100000|2023-06-12 13:55:00|5.86|4.66|5.88|4.68|5.92|4.72|5.81|4.61|0
1686578400000|2023-06-12 14:00:00|5.91|4.71|5.73|4.53|5.91|4.71|5.73|4.53|0
1686578700000|2023-06-12 14:05:00|5.75|4.55|5.65|4.45|5.76|4.56|5.54|4.34|0
1686579000000|2023-06-12 14:10:00|5.64|4.44|5.83|4.63|5.83|4.63|5.53|4.33|0
1686579300000|2023-06-12 14:15:00|5.82|4.62|5.66|4.46|5.82|4.62|5.6|4.4|0
1686579600000|2023-06-12 14:20:00|5.65|4.45|5.72|4.52|5.76|4.56|5.59|4.39|0
1686579900000|2023-06-12 14:25:00|5.74|4.54|5.76|4.56|5.81|4.61|5.6|4.4|0
1686580200000|2023-06-12 14:30:00|5.77|4.57|5.64|4.44|5.79|4.59|5.61|4.41|0
1686580500000|2023-06-12 14:35:00|5.65|4.45|5.55|4.35|5.65|4.45|5.48|4.28|0
1686580800000|2023-06-12 14:40:00|5.53|4.33|5.62|4.42|5.62|4.42|5.51|4.31|0
1686581100000|2023-06-12 14:45:00|5.61|4.41|5.72|4.52|5.77|4.57|5.57|4.37|0
1686581400000|2023-06-12 14:50:00|5.74|4.54|5.6|4.4|5.77|4.57|5.58|4.38|0
1686581700000|2023-06-12 14:55:00|5.61|4.41|5.62|4.42|5.69|4.49|5.58|4.38|0
1686582000000|2023-06-12 15:00:00|5.66|4.46|5.62|4.42|5.77|4.57|5.59|4.39|0
1686582300000|2023-06-12 15:05:00|5.63|4.43|5.61|4.41|5.77|4.57|5.57|4.37|0
1686582600000|2023-06-12 15:10:00|5.62|4.42|5.2|4|5.7|4.5|5.19|3.99|0
1686582900000|2023-06-12 15:15:00|5.22|4.02|5.07|3.87|5.24|4.04|4.58|3.38|0
1686583200000|2023-06-12 15:20:00|5.06|3.86|5.02|3.82|5.09|3.89|4.96|3.76|0
1686583500000|2023-06-12 15:25:00|5.01|3.81|5.03|3.83|5.09|3.89|4.96|3.76|0
1686583800000|2023-06-12 15:30:00|5.07|3.87|5.18|3.98|5.19|3.99|5.07|3.87|0
1686584100000|2023-06-12 15:35:00|5.19|3.99|5.19|3.99|5.23|4.03|5.14|3.94|0
1686584400000|2023-06-12 15:40:00|5.22|4.02|5.28|4.08|5.3|4.1|5.19|3.99|0
1686584700000|2023-06-12 15:45:00|5.29|4.09|5.2|4|5.32|4.12|5.16|3.96|0
1686585000000|2023-06-12 15:50:00|5.19|3.99|5.15|3.95|5.24|4.04|5.15|3.95|0
1686585300000|2023-06-12 15:55:00|5.13|3.93|5.25|4.05|5.26|4.06|5.11|3.91|0
1686585600000|2023-06-12 16:00:00|5.26|4.06|5.2|4|5.28|4.08|5.2|4|0
1686585900000|2023-06-12 16:05:00|5.22|4.02|5.3|4.1|5.3|4.1|5.22|4.02|0
1686586200000|2023-06-12 16:10:00|5.29|4.09|5.25|4.05|5.31|4.11|5.23|4.03|0
1686586500000|2023-06-12 16:15:00|5.24|4.04|5.25|4.05|5.28|4.08|5.21|4.01|0
1686586800000|2023-06-12 16:20:00|5.26|4.06|5.25|4.05|5.29|4.09|5.21|4.01|0
1686587100000|2023-06-12 16:25:00|5.24|4.04|5.29|4.09|5.33|4.13|5.24|4.04|0
1686587400000|2023-06-12 16:30:00|5.3|4.1|5.36|4.16|5.36|4.16|5.3|4.1|0
1686587700000|2023-06-12 16:35:00|5.38|4.18|5.42|4.22|5.44|4.24|5.36|4.16|0
1686588000000|2023-06-12 16:40:00|5.43|4.23|5.41|4.21|5.47|4.27|5.38|4.18|0
1686588300000|2023-06-12 16:45:00|5.43|4.23|5.4|4.2|5.45|4.25|5.35|4.15|0
1686588600000|2023-06-12 16:50:00|5.41|4.21|5.41|4.21|5.45|4.25|5.4|4.2|0
1686588900000|2023-06-12 16:55:00|5.4|4.2|5.44|4.24|5.44|4.24|5.39|4.19|0
1686589200000|2023-06-12 17:00:00|5.43|4.23|5.41|4.21|5.49|4.29|5.39|4.19|0
1686589500000|2023-06-12 17:05:00|5.4|4.2|5.32|4.12|5.43|4.23|5.31|4.11|0
1686589800000|2023-06-12 17:10:00|5.34|4.14|5.61|4.41|5.64|4.44|5.31|4.11|0
1686590100000|2023-06-12 17:15:00|5.63|4.43|5.61|4.41|5.64|4.44|5.55|4.35|0
1686590400000|2023-06-12 17:20:00|5.63|4.43|5.59|4.39|5.64|4.44|5.56|4.36|0
1686590700000|2023-06-12 17:25:00|5.6|4.4|5.56|4.36|5.61|4.41|5.53|4.33|0
1686591000000|2023-06-12 17:30:00|5.55|4.35|5.52|4.32|5.61|4.41|5.48|4.28|0
1686591300000|2023-06-12 17:35:00|5.53|4.33|5.54|4.34|5.56|4.36|5.48|4.28|0
1686591600000|2023-06-12 17:40:00|5.55|4.35|5.64|4.44|5.66|4.46|5.54|4.34|0
1686591900000|2023-06-12 17:45:00|5.65|4.45|5.72|4.52|5.77|4.57|5.65|4.45|0
1686592200000|2023-06-12 17:50:00|5.7|4.5|5.7|4.5|5.73|4.53|5.68|4.48|0
1686592500000|2023-06-12 17:55:00|5.72|4.52|5.81|4.61|5.83|4.63|5.7|4.5|0
1686592800000|2023-06-12 18:00:00|5.83|4.63|5.76|4.56|5.84|4.64|5.73|4.53|0
1686593100000|2023-06-12 18:05:00|5.77|4.57|5.74|4.54|5.77|4.57|5.72|4.52|0
1686593400000|2023-06-12 18:10:00|5.76|4.56|5.73|4.53|5.79|4.59|5.73|4.53|0
1686593700000|2023-06-12 18:15:00|5.74|4.54|5.74|4.54|5.8|4.6|5.7|4.5|0
1686594000000|2023-06-12 18:20:00|5.73|4.53|5.76|4.56|5.77|4.57|5.69|4.49|0
1686594300000|2023-06-12 18:25:00|5.77|4.57|5.74|4.54|5.8|4.6|5.73|4.53|0
1686594600000|2023-06-12 18:30:00|5.73|4.53|5.82|4.62|5.85|4.65|5.73|4.53|0
1686594900000|2023-06-12 18:35:00|5.83|4.63|5.77|4.57|5.89|4.69|5.74|4.54|0
1686595200000|2023-06-12 18:40:00|5.75|4.55|5.84|4.64|5.87|4.67|5.75|4.55|0
1686595500000|2023-06-12 18:45:00|5.82|4.62|5.95|4.75|5.98|4.78|5.81|4.61|0
1686595800000|2023-06-12 18:50:00|5.96|4.76|6.08|4.88|6.12|4.92|5.95|4.75|0
1686596100000|2023-06-12 18:55:00|6.09|4.89|6.21|5.01|6.25|5.05|6.05|4.85|0
1686596400000|2023-06-12 19:00:00|6.24|5.04|6.25|5.05|6.36|5.16|6.16|4.96|0
1686596700000|2023-06-12 19:05:00|6.24|5.04|6.35|5.15|6.38|5.18|6.14|4.94|0
1686597000000|2023-06-12 19:10:00|6.36|5.16|6.64|5.44|6.69|5.49|6.35|5.15|0
1686597300000|2023-06-12 19:15:00|6.67|5.47|6.8|5.6|7.06|5.86|6.67|5.47|0
1686597600000|2023-06-12 19:20:00|6.84|5.64|6.84|5.64|6.85|5.65|6.71|5.51|0
1686597900000|2023-06-12 19:25:00|6.86|5.66|6.88|5.68|6.9|5.7|6.76|5.56|0
1686598200000|2023-06-12 19:30:00|6.87|5.67|6.86|5.66|6.91|5.71|6.74|5.54|0
1686598500000|2023-06-12 19:35:00|6.85|5.65|7.01|5.81|7.01|5.81|6.8|5.6|0
1686598800000|2023-06-12 19:40:00|7.03|5.83|7|5.8|7.23|6.03|6.95|5.75|0
1686599100000|2023-06-12 19:45:00|6.96|5.76|6.98|5.78|7.03|5.83|6.88|5.68|0
1686599400000|2023-06-12 19:50:00|6.99|5.79|6.91|5.71|7.08|5.88|6.86|5.66|0
1686599700000|2023-06-12 19:55:00|6.88|5.68|7.23|6.03|7.27|6.07|6.85|5.65|0
1686600000000|2023-06-12 20:00:00|7.24|6.04|7.13|5.93|7.26|6.06|6.98|5.78|0
1686600300000|2023-06-12 20:05:00|7.09|5.89|6.99|5.79|7.09|5.89|6.98|5.78|0
1686600600000|2023-06-12 20:10:00|7.01|5.81|7.17|5.97|7.19|5.99|6.99|5.79|0
1686600900000|2023-06-12 20:15:00|7.37|5.77|7.44|5.84|7.46|5.86|7.37|5.77|0
1686601200000|2023-06-12 20:20:00|7.46|5.86|7.44|5.84|7.49|5.89|7.44|5.84|0
1686601500000|2023-06-12 20:25:00|7.42|5.82|7.46|5.86|7.46|5.86|7.42|5.82|0
1686601800000|2023-06-12 20:30:00|7.45|5.85|7.48|5.88|7.49|5.89|7.45|5.85|0
1686602100000|2023-06-12 20:35:00|7.47|5.87|7.51|5.91|7.52|5.92|7.47|5.87|0
1686602400000|2023-06-12 20:40:00|7.52|5.92|7.56|5.96|7.56|5.96|7.51|5.91|0
1686602700000|2023-06-12 20:45:00|7.54|5.94|7.54|5.94|7.56|5.96|7.51|5.91|0
1686603000000|2023-06-12 20:50:00|7.52|5.92|7.56|5.96|7.56|5.96|7.51|5.91|0
1686603300000|2023-06-12 20:55:00|7.57|5.97|7.62|6.02|7.64|6.04|7.56|5.96|0
1686603600000|2023-06-12 21:00:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1686603900000|2023-06-12 21:05:00|7.63|6.03|7.6|6|7.63|6.03|7.6|6|0
1686604200000|2023-06-12 21:10:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1686604500000|2023-06-12 21:15:00|7.58|5.98|7.57|5.97|7.59|5.99|7.55|5.95|0
1686604800000|2023-06-12 21:20:00|7.58|5.98|7.57|5.97|7.58|5.98|7.56|5.96|0
1686605400000|2023-06-12 21:30:00|7.58|5.98|7.55|5.95|7.58|5.98|7.55|5.95|0
1686605700000|2023-06-12 21:35:00|7.54|5.94|7.55|5.95|7.55|5.95|7.53|5.93|0
1686606000000|2023-06-12 21:40:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1686606300000|2023-06-12 21:45:00|7.54|5.94|7.54|5.94|7.54|5.94|7.53|5.93|0
1686606600000|2023-06-12 21:50:00|7.56|5.96|7.55|5.95|7.56|5.96|7.54|5.94|0
1686606900000|2023-06-12 21:55:00|7.56|5.96|7.56|5.96|7.56|5.96|7.55|5.95|0
1686607200000|2023-06-12 22:00:00|7.49|5.89|7.46|5.86|7.51|5.91|7.43|5.83|0
1686607500000|2023-06-12 22:05:00|7.45|5.85|7.43|5.83|7.46|5.86|7.43|5.83|0
1686607800000|2023-06-12 22:10:00|7.45|5.85|7.48|5.88|7.48|5.88|7.43|5.83|0
1686608100000|2023-06-12 22:15:00|7.47|5.87|7.5|5.9|7.5|5.9|7.46|5.86|0
1686608400000|2023-06-12 22:20:00|7.48|5.88|7.44|5.84|7.49|5.89|7.43|5.83|0
1686608700000|2023-06-12 22:25:00|7.46|5.86|7.5|5.9|7.53|5.93|7.44|5.84|0
1686609000000|2023-06-12 22:30:00|7.49|5.89|7.46|5.86|7.49|5.89|7.46|5.86|0
1686609300000|2023-06-12 22:35:00|7.48|5.88|7.49|5.89|7.49|5.89|7.46|5.86|0
1686609600000|2023-06-12 22:40:00|7.48|5.88|7.53|5.93|7.53|5.93|7.48|5.88|0
1686609900000|2023-06-12 22:45:00|7.54|5.94|7.63|6.03|7.76|6.16|7.54|5.94|0
1686610200000|2023-06-12 22:50:00|7.62|6.02|7.65|6.05|7.65|6.05|7.61|6.01|0
1686610500000|2023-06-12 22:55:00|7.66|6.06|7.7|6.1|7.71|6.11|7.62|6.02|0
1686610800000|2023-06-12 23:00:00|7.73|6.13|7.63|6.03|7.73|6.13|7.59|5.99|0
1686611100000|2023-06-12 23:05:00|7.64|6.04|7.58|5.98|7.73|6.13|7.58|5.98|0
1686611400000|2023-06-12 23:10:00|7.56|5.96|7.63|6.03|7.63|6.03|7.56|5.96|0
1686611700000|2023-06-12 23:15:00|7.64|6.04|7.68|6.08|7.7|6.1|7.64|6.04|0
1686612000000|2023-06-12 23:20:00|7.67|6.07|7.69|6.09|7.69|6.09|7.67|6.07|0
1686612300000|2023-06-12 23:25:00|7.68|6.08|7.62|6.02|7.69|6.09|7.61|6.01|0
1686612600000|2023-06-12 23:30:00|7.61|6.01|7.54|5.94|7.63|6.03|7.54|5.94|0
1686612900000|2023-06-12 23:35:00|7.52|5.92|7.5|5.9|7.54|5.94|7.49|5.89|0
1686613200000|2023-06-12 23:40:00|7.52|5.92|7.45|5.85|7.54|5.94|7.44|5.84|0
1686613500000|2023-06-12 23:45:00|7.44|5.84|7.38|5.78|7.45|5.85|7.37|5.77|0
1686613800000|2023-06-12 23:50:00|7.4|5.8|7.42|5.82|7.44|5.84|7.38|5.78|0
1686614100000|2023-06-12 23:55:00|7.43|5.83|7.48|5.88|7.48|5.88|7.42|5.82|0
1686614400000|2023-06-13 00:00:00|7.47|5.87|7.42|5.82|7.48|5.88|7.42|5.82|0
1686614700000|2023-06-13 00:05:00|7.43|5.83|7.47|5.87|7.5|5.9|7.42|5.82|0
1686615000000|2023-06-13 00:10:00|7.48|5.88|7.52|5.92|7.55|5.95|7.47|5.87|0
1686615300000|2023-06-13 00:15:00|7.55|5.95|7.47|5.87|7.57|5.97|7.47|5.87|0
1686615600000|2023-06-13 00:20:00|7.48|5.88|7.45|5.85|7.49|5.89|7.43|5.83|0
1686615900000|2023-06-13 00:25:00|7.46|5.86|7.43|5.83|7.46|5.86|7.41|5.81|0
1686616200000|2023-06-13 00:30:00|7.44|5.84|7.47|5.87|7.5|5.9|7.41|5.81|0
1686616500000|2023-06-13 00:35:00|7.46|5.86|7.45|5.85|7.48|5.88|7.43|5.83|0
1686616800000|2023-06-13 00:40:00|7.44|5.84|7.43|5.83|7.45|5.85|7.41|5.81|0
1686617100000|2023-06-13 00:45:00|7.41|5.81|7.43|5.83|7.46|5.86|7.41|5.81|0
1686617400000|2023-06-13 00:50:00|7.41|5.81|7.38|5.78|7.43|5.83|7.38|5.78|0
1686617700000|2023-06-13 00:55:00|7.39|5.79|7.38|5.78|7.39|5.79|7.36|5.76|0
1686618000000|2023-06-13 01:00:00|7.39|5.79|7.38|5.78|7.41|5.81|7.38|5.78|0
1686618300000|2023-06-13 01:05:00|7.39|5.79|7.41|5.81|7.41|5.81|7.38|5.78|0
1686618600000|2023-06-13 01:10:00|7.39|5.79|7.37|5.77|7.41|5.81|7.37|5.77|0
1686618900000|2023-06-13 01:15:00|7.39|5.79|7.41|5.81|7.44|5.84|7.37|5.77|0
1686619200000|2023-06-13 01:20:00|7.42|5.82|7.39|5.79|7.44|5.84|7.36|5.76|0
1686619500000|2023-06-13 01:25:00|7.37|5.77|7.44|5.84|7.44|5.84|7.37|5.77|0
1686619800000|2023-06-13 01:30:00|7.42|5.82|7.54|5.94|7.58|5.98|7.42|5.82|0
1686620100000|2023-06-13 01:35:00|7.56|5.96|7.52|5.92|7.56|5.96|7.49|5.89|0
1686620400000|2023-06-13 01:40:00|7.51|5.91|7.53|5.93|7.58|5.98|7.49|5.89|0
1686620700000|2023-06-13 01:45:00|7.52|5.92|7.52|5.92|7.54|5.94|7.51|5.91|0
1686621000000|2023-06-13 01:50:00|7.51|5.91|7.52|5.92|7.52|5.92|7.47|5.87|0
1686621300000|2023-06-13 01:55:00|7.54|5.94|7.59|5.99|7.61|6.01|7.52|5.92|0
1686621600000|2023-06-13 02:00:00|7.61|6.01|7.62|6.02|7.62|6.02|7.57|5.97|0
1686621900000|2023-06-13 02:05:00|7.64|6.04|7.57|5.97|7.64|6.04|7.56|5.96|0
1686622200000|2023-06-13 02:10:00|7.56|5.96|7.5|5.9|7.57|5.97|7.49|5.89|0
1686622500000|2023-06-13 02:15:00|7.51|5.91|7.5|5.9|7.52|5.92|7.46|5.86|0
1686622800000|2023-06-13 02:20:00|7.54|5.94|7.58|5.98|7.59|5.99|7.52|5.92|0
1686623100000|2023-06-13 02:25:00|7.57|5.97|7.55|5.95|7.57|5.97|7.53|5.93|0
1686623400000|2023-06-13 02:30:00|7.54|5.94|7.59|5.99|7.6|6|7.54|5.94|0
1686623700000|2023-06-13 02:35:00|7.6|6|7.6|6|7.62|6.02|7.59|5.99|0
1686624000000|2023-06-13 02:40:00|7.59|5.99|7.6|6|7.65|6.05|7.59|5.99|0
1686624300000|2023-06-13 02:45:00|7.61|6.01|7.64|6.04|7.65|6.05|7.59|5.99|0
1686624600000|2023-06-13 02:50:00|7.62|6.02|7.64|6.04|7.65|6.05|7.62|6.02|0
1686624900000|2023-06-13 02:55:00|7.65|6.05|7.64|6.04|7.65|6.05|7.62|6.02|0
1686625200000|2023-06-13 03:00:00|7.65|6.05|7.64|6.04|7.65|6.05|7.62|6.02|0
1686625500000|2023-06-13 03:05:00|7.65|6.05|7.67|6.07|7.69|6.09|7.6|6|0
1686625800000|2023-06-13 03:10:00|7.69|6.09|7.69|6.09|7.69|6.09|7.63|6.03|0
1686626100000|2023-06-13 03:15:00|7.7|6.1|7.69|6.09|7.7|6.1|7.65|6.05|0
1686626400000|2023-06-13 03:20:00|7.7|6.1|7.68|6.08|7.7|6.1|7.65|6.05|0
1686626700000|2023-06-13 03:25:00|7.69|6.09|7.7|6.1|7.72|6.12|7.68|6.08|0
1686627000000|2023-06-13 03:30:00|7.69|6.09|7.95|6.35|7.97|6.37|7.68|6.08|0
1686627300000|2023-06-13 03:35:00|7.93|6.33|7.89|6.29|7.97|6.37|7.89|6.29|0
1686627600000|2023-06-13 03:40:00|7.88|6.28|7.98|6.38|8.02|6.42|7.88|6.28|0
1686627900000|2023-06-13 03:45:00|7.97|6.37|8|6.4|8.06|6.46|7.97|6.37|0
1686628200000|2023-06-13 03:50:00|8.01|6.41|8.29|6.69|8.29|6.69|7.98|6.38|0
1686628500000|2023-06-13 03:55:00|8.27|6.67|8.33|6.73|8.37|6.77|8.27|6.67|0
1686628800000|2023-06-13 04:00:00|8.31|6.71|8.37|6.77|8.37|6.77|8.31|6.71|0
1686629100000|2023-06-13 04:05:00|8.36|6.76|8.37|6.77|8.42|6.82|8.35|6.75|0
1686629400000|2023-06-13 04:10:00|8.36|6.76|8.33|6.73|8.37|6.77|8.31|6.71|0
1686629700000|2023-06-13 04:15:00|8.35|6.75|8.35|6.75|8.38|6.78|8.33|6.73|0
1686630000000|2023-06-13 04:20:00|8.34|6.74|8.33|6.73|8.35|6.75|8.31|6.71|0
1686630300000|2023-06-13 04:25:00|8.34|6.74|8.29|6.69|8.35|6.75|8.28|6.68|0
1686630600000|2023-06-13 04:30:00|8.31|6.71|8.33|6.73|8.34|6.74|8.29|6.69|0
1686630900000|2023-06-13 04:35:00|8.34|6.74|8.32|6.72|8.34|6.74|8.29|6.69|0
1686631200000|2023-06-13 04:40:00|8.31|6.71|8.36|6.76|8.38|6.78|8.31|6.71|0
1686631500000|2023-06-13 04:45:00|8.35|6.75|8.29|6.69|8.36|6.76|8.29|6.69|0
1686631800000|2023-06-13 04:50:00|8.31|6.71|8.3|6.7|8.31|6.71|8.27|6.67|0
1686632100000|2023-06-13 04:55:00|8.29|6.69|8.27|6.67|8.32|6.72|8.27|6.67|0
1686632400000|2023-06-13 05:00:00|8.25|6.65|8.31|6.71|8.36|6.76|8.25|6.65|0
1686632700000|2023-06-13 05:05:00|8.3|6.7|8.28|6.68|8.34|6.74|8.28|6.68|0
1686633000000|2023-06-13 05:10:00|8.29|6.69|8.3|6.7|8.3|6.7|8.27|6.67|0
1686633300000|2023-06-13 05:15:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1686633600000|2023-06-13 05:20:00|8.23|6.63|8.28|6.68|8.28|6.68|8.23|6.63|0
1686633900000|2023-06-13 05:25:00|8.3|6.7|8.58|6.98|8.58|6.98|8.25|6.65|0
1686634200000|2023-06-13 05:30:00|8.56|6.96|8.62|7.02|8.64|7.04|8.54|6.94|0
1686634500000|2023-06-13 05:35:00|8.63|7.03|8.65|7.05|8.66|7.06|8.6|7|0
1686634800000|2023-06-13 05:40:00|8.64|7.04|8.6|7|8.64|7.04|8.59|6.99|0
1686635100000|2023-06-13 05:45:00|8.59|6.99|8.58|6.98|8.6|7|8.54|6.94|0
1686635400000|2023-06-13 05:50:00|8.6|7|8.65|7.05|8.69|7.09|8.58|6.98|0
1686635700000|2023-06-13 05:55:00|8.63|7.03|8.69|7.09|8.71|7.11|8.63|7.03|0
1686636000000|2023-06-13 06:00:00|8.71|7.11|8.67|7.07|8.71|7.11|8.59|6.99|0
1686636300000|2023-06-13 06:05:00|8.49|7.29|8.66|7.46|8.66|7.46|8.47|7.27|0
1686636600000|2023-06-13 06:10:00|8.68|7.48|8.66|7.46|8.78|7.58|8.64|7.44|0
1686636900000|2023-06-13 06:15:00|8.62|7.42|8.62|7.42|8.68|7.48|8.6|7.4|0
1686637200000|2023-06-13 06:20:00|8.61|7.41|8.82|7.62|8.86|7.66|8.61|7.41|0
1686637500000|2023-06-13 06:25:00|8.8|7.6|8.68|7.48|8.84|7.64|8.68|7.48|0
1686637800000|2023-06-13 06:30:00|8.7|7.5|8.78|7.58|8.84|7.64|8.68|7.48|0
1686638100000|2023-06-13 06:35:00|8.79|7.59|8.66|7.46|8.8|7.6|8.64|7.44|0
1686638400000|2023-06-13 06:40:00|8.68|7.48|8.66|7.46|8.7|7.5|8.62|7.42|0
1686638700000|2023-06-13 06:45:00|8.68|7.48|8.64|7.44|8.7|7.5|8.63|7.43|0
1686639000000|2023-06-13 06:50:00|8.63|7.43|8.68|7.48|8.7|7.5|8.62|7.42|0
1686639300000|2023-06-13 06:55:00|8.66|7.46|8.64|7.44|8.7|7.5|8.64|7.44|0
1686639600000|2023-06-13 07:00:00|8.62|7.42|8.48|7.28|8.64|7.44|8.43|7.23|0
1686639900000|2023-06-13 07:05:00|8.47|7.27|8.04|6.84|8.56|7.36|8|6.8|0
1686640200000|2023-06-13 07:10:00|8.05|6.85|8.02|6.82|8.06|6.86|7.91|6.71|0
1686640500000|2023-06-13 07:15:00|7.98|6.78|8.02|6.82|8.04|6.84|7.94|6.74|0
1686640800000|2023-06-13 07:20:00|8|6.8|7.92|6.72|8.05|6.85|7.87|6.67|0
1686641100000|2023-06-13 07:25:00|7.96|6.76|8|6.8|8.02|6.82|7.91|6.71|0
1686641400000|2023-06-13 07:30:00|8.01|6.81|8.1|6.9|8.15|6.95|8.01|6.81|0
1686641700000|2023-06-13 07:35:00|8.11|6.91|8.26|7.06|8.33|7.13|8.1|6.9|0
1686642000000|2023-06-13 07:40:00|8.27|7.07|8.27|7.07|8.28|7.08|8.2|7|0
1686642300000|2023-06-13 07:45:00|8.3|7.1|8.28|7.08|8.33|7.13|8.28|7.08|0
1686642600000|2023-06-13 07:50:00|8.29|7.09|8.03|6.83|8.29|7.09|8.01|6.81|0
1686642900000|2023-06-13 07:55:00|8.04|6.84|7.99|6.79|8.04|6.84|7.87|6.67|0
1686643200000|2023-06-13 08:00:00|7.98|6.78|7.96|6.76|7.99|6.79|7.86|6.66|0
1686643500000|2023-06-13 08:05:00|7.98|6.78|7.97|6.77|8.07|6.87|7.96|6.76|0
1686643800000|2023-06-13 08:10:00|7.96|6.76|7.96|6.76|7.99|6.79|7.86|6.66|0
1686644100000|2023-06-13 08:15:00|7.95|6.75|8.01|6.81|8.01|6.81|7.91|6.71|0
1686644400000|2023-06-13 08:20:00|8.02|6.82|8.16|6.96|8.16|6.96|8.02|6.82|0
1686644700000|2023-06-13 08:25:00|8.17|6.97|8.12|6.92|8.17|6.97|8.08|6.88|0
1686645000000|2023-06-13 08:30:00|8.08|6.88|8.19|6.99|8.22|7.02|8.08|6.88|0
1686645300000|2023-06-13 08:35:00|8.18|6.98|8.19|6.99|8.19|6.99|8.12|6.92|0
1686645600000|2023-06-13 08:40:00|8.18|6.98|8.1|6.9|8.21|7.01|8.08|6.88|0
1686645900000|2023-06-13 08:45:00|8.09|6.89|8.15|6.95|8.17|6.97|8.08|6.88|0
1686646200000|2023-06-13 08:50:00|8.16|6.96|8.1|6.9|8.16|6.96|8.06|6.86|0
1686646500000|2023-06-13 08:55:00|8.09|6.89|8.08|6.88|8.15|6.95|8.04|6.84|0
1686646800000|2023-06-13 09:00:00|8.1|6.9|8.13|6.93|8.17|6.97|8.06|6.86|0
1686647100000|2023-06-13 09:05:00|8.15|6.95|8.25|7.05|8.25|7.05|8.15|6.95|0
1686647400000|2023-06-13 09:10:00|8.23|7.03|8.23|7.03|8.25|7.05|8.19|6.99|0
1686647700000|2023-06-13 09:15:00|8.25|7.05|8.17|6.97|8.25|7.05|8.17|6.97|0
1686648000000|2023-06-13 09:20:00|8.19|6.99|8.11|6.91|8.19|6.99|8.06|6.86|0
1686648300000|2023-06-13 09:25:00|8.13|6.93|8.11|6.91|8.15|6.95|8.09|6.89|0
1686648600000|2023-06-13 09:30:00|8.12|6.92|8.09|6.89|8.14|6.94|7.98|6.78|0
1686648900000|2023-06-13 09:35:00|8.11|6.91|8.02|6.82|8.13|6.93|8.02|6.82|0
1686649200000|2023-06-13 09:40:00|8.04|6.84|7.85|6.65|8.06|6.86|7.84|6.64|0
1686649500000|2023-06-13 09:45:00|7.87|6.67|7.92|6.72|7.93|6.73|7.85|6.65|0
1686649800000|2023-06-13 09:50:00|7.93|6.73|7.94|6.74|8|6.8|7.91|6.71|0
1686650100000|2023-06-13 09:55:00|7.93|6.73|7.78|6.58|7.96|6.76|7.78|6.58|0
1686650400000|2023-06-13 10:00:00|7.8|6.6|7.69|6.49|7.83|6.63|7.68|6.48|0
1686650700000|2023-06-13 10:05:00|7.68|6.48|7.76|6.56|7.83|6.63|7.68|6.48|0
1686651000000|2023-06-13 10:10:00|7.78|6.58|7.62|6.42|7.78|6.58|7.6|6.4|0
1686651300000|2023-06-13 10:15:00|7.65|6.45|7.46|6.26|7.71|6.51|7.46|6.26|0
1686651600000|2023-06-13 10:20:00|7.48|6.28|7.46|6.26|7.48|6.28|7.43|6.23|0
1686651900000|2023-06-13 10:25:00|7.48|6.28|7.49|6.29|7.51|6.31|7.42|6.22|0
1686652200000|2023-06-13 10:30:00|7.48|6.28|7.63|6.43|7.65|6.45|7.48|6.28|0
1686652500000|2023-06-13 10:35:00|7.62|6.42|7.61|6.41|7.67|6.47|7.61|6.41|0
1686652800000|2023-06-13 10:40:00|7.6|6.4|7.56|6.36|7.63|6.43|7.54|6.34|0
1686653100000|2023-06-13 10:45:00|7.58|6.38|7.56|6.36|7.61|6.41|7.27|6.07|0
1686653400000|2023-06-13 10:50:00|7.54|6.34|7.56|6.36|7.57|6.37|7.49|6.29|0
1686653700000|2023-06-13 10:55:00|7.59|6.39|7.61|6.41|7.68|6.48|7.56|6.36|0
1686654000000|2023-06-13 11:00:00|7.6|6.4|7.55|6.35|7.62|6.42|7.55|6.35|0
1686654300000|2023-06-13 11:05:00|7.54|6.34|7.54|6.34|7.57|6.37|7.48|6.28|0
1686654600000|2023-06-13 11:10:00|7.53|6.33|7.62|6.42|7.62|6.42|7.52|6.32|0
1686654900000|2023-06-13 11:15:00|7.63|6.43|7.69|6.49|7.69|6.49|7.62|6.42|0
1686655200000|2023-06-13 11:20:00|7.7|6.5|7.6|6.4|7.73|6.53|7.59|6.39|0
1686655500000|2023-06-13 11:25:00|7.59|6.39|7.64|6.44|7.69|6.49|7.59|6.39|0
1686655800000|2023-06-13 11:30:00|7.62|6.42|7.56|6.36|7.62|6.42|7.53|6.33|0
1686656100000|2023-06-13 11:35:00|7.57|6.37|7.46|6.26|7.62|6.42|7.46|6.26|0
1686656400000|2023-06-13 11:40:00|7.45|6.25|7.46|6.26|7.49|6.29|7.45|6.25|0
1686656700000|2023-06-13 11:45:00|7.47|6.27|7.43|6.23|7.53|6.33|7.38|6.18|0
1686657000000|2023-06-13 11:50:00|7.41|6.21|7.43|6.23|7.46|6.26|7.41|6.21|0
1686657300000|2023-06-13 11:55:00|7.41|6.21|7.41|6.21|7.43|6.23|7.38|6.18|0
1686657600000|2023-06-13 12:00:00|7.43|6.23|7.48|6.28|7.51|6.31|7.39|6.19|0
1686657900000|2023-06-13 12:05:00|7.5|6.3|7.57|6.37|7.58|6.38|7.48|6.28|0
1686658200000|2023-06-13 12:10:00|7.56|6.36|7.44|6.24|7.62|6.42|7.44|6.24|0
1686658500000|2023-06-13 12:15:00|7.46|6.26|7.36|6.16|7.49|6.29|7.29|6.09|0
1686658800000|2023-06-13 12:20:00|7.37|6.17|7.47|6.27|7.53|6.33|7.37|6.17|0
1686659100000|2023-06-13 12:25:00|7.48|6.28|7.64|6.44|7.74|6.54|7.44|6.24|0
1686659400000|2023-06-13 12:30:00|7.79|6.59|7.56|6.36|8.53|7.33|7.01|5.81|0
1686659700000|2023-06-13 12:35:00|7.51|6.31|7.67|6.47|7.85|6.65|7.47|6.27|0
1686660000000|2023-06-13 12:40:00|7.63|6.43|8.16|6.96|8.2|7|7.63|6.43|0
1686660300000|2023-06-13 12:45:00|8.18|6.98|8.16|6.96|8.23|7.03|7.99|6.79|0
1686660600000|2023-06-13 12:50:00|8.2|7|8.14|6.94|8.2|7|8.07|6.87|0
1686660900000|2023-06-13 12:55:00|8.16|6.96|8.68|7.48|8.68|7.48|8.08|6.88|0
1686661200000|2023-06-13 13:00:00|8.7|7.5|8.72|7.52|8.91|7.71|8.7|7.5|0
1686661500000|2023-06-13 13:05:00|8.74|7.54|8.84|7.64|8.97|7.77|8.65|7.45|0
1686661800000|2023-06-13 13:10:00|8.86|7.66|8.8|7.6|9.03|7.83|8.78|7.58|0
1686662100000|2023-06-13 13:15:00|8.78|7.58|8.64|7.44|8.78|7.58|8.56|7.36|0
1686662400000|2023-06-13 13:20:00|8.66|7.46|8.33|7.13|8.66|7.46|8.27|7.07|0
1686662700000|2023-06-13 13:25:00|8.31|7.11|7.99|6.79|8.33|7.13|7.97|6.77|0
1686663000000|2023-06-13 13:30:00|8.08|6.88|8.39|7.19|8.4|7.2|7.88|6.68|0
1686663300000|2023-06-13 13:35:00|8.46|7.26|8.87|7.67|8.92|7.72|8.19|6.99|0
1686663600000|2023-06-13 13:40:00|8.89|7.69|8.98|7.78|9.44|8.24|8.7|7.5|0
1686663900000|2023-06-13 13:45:00|9|7.8|8.71|7.51|9|7.8|8.67|7.47|0
1686664200000|2023-06-13 13:50:00|8.47|7.27|8.51|7.31|8.61|7.41|8.41|7.21|0
1686664500000|2023-06-13 13:55:00|8.49|7.29|8.26|7.06|8.79|7.59|8.05|6.85|0
1686664800000|2023-06-13 14:00:00|8.32|7.12|8.3|7.1|8.45|7.25|8.11|6.91|0
1686665100000|2023-06-13 14:05:00|8.32|7.12|8.47|7.27|8.63|7.43|8.09|6.89|0
1686665400000|2023-06-13 14:10:00|8.43|7.23|8.27|7.07|8.52|7.32|7.94|6.74|0
1686665700000|2023-06-13 14:15:00|8.25|7.05|8.27|7.07|8.35|7.15|7.79|6.59|0
1686666000000|2023-06-13 14:20:00|8.22|7.02|8.74|7.54|8.9|7.7|8.22|7.02|0
1686666300000|2023-06-13 14:25:00|8.76|7.56|8.98|7.78|9|7.8|8.74|7.54|0
1686666600000|2023-06-13 14:30:00|9|7.8|9.12|7.92|9.12|7.92|8.56|7.36|0
1686666900000|2023-06-13 14:35:00|9.1|7.9|9.33|8.13|9.37|8.17|9.06|7.86|0
1686667200000|2023-06-13 14:40:00|9.35|8.15|9.14|7.94|9.37|8.17|9.02|7.82|0
1686667500000|2023-06-13 14:45:00|9.12|7.92|9.45|8.25|9.5|8.3|9.1|7.9|0
1686667800000|2023-06-13 14:50:00|9.47|8.27|9.37|8.17|9.58|8.38|9.28|8.08|0
1686668100000|2023-06-13 14:55:00|9.35|8.15|9.26|8.06|9.45|8.25|9.2|8|0
1686668400000|2023-06-13 15:00:00|9.28|8.08|9.18|7.98|9.3|8.1|9.12|7.92|0
1686668700000|2023-06-13 15:05:00|9.16|7.96|9.41|8.21|9.45|8.25|9.01|7.81|0
1686669000000|2023-06-13 15:10:00|9.39|8.19|9.64|8.44|9.77|8.57|9.26|8.06|0
1686669300000|2023-06-13 15:15:00|9.66|8.46|9.73|8.53|9.86|8.66|9.53|8.33|0
1686669600000|2023-06-13 15:20:00|9.68|8.48|9.71|8.51|10.08|8.88|9.6|8.4|0
1686669900000|2023-06-13 15:25:00|9.68|8.48|9.6|8.4|9.81|8.61|9.51|8.31|0
1686670200000|2023-06-13 15:30:00|9.66|8.46|9.32|8.12|9.68|8.48|9.28|8.08|0
1686670500000|2023-06-13 15:35:00|9.28|8.08|9.13|7.93|9.44|8.24|9.05|7.85|0
1686670800000|2023-06-13 15:40:00|9.11|7.91|9.26|8.06|9.34|8.14|9.03|7.83|0
1686671100000|2023-06-13 15:45:00|9.25|8.05|9.32|8.12|9.34|8.14|9.11|7.91|0
1686671400000|2023-06-13 15:50:00|9.33|8.13|9.44|8.24|9.55|8.35|9.25|8.05|0
1686671700000|2023-06-13 15:55:00|9.42|8.22|9|7.8|9.61|8.41|8.98|7.78|0
1686672000000|2023-06-13 16:00:00|8.9|7.7|8.94|7.74|8.94|7.74|8.76|7.56|0
1686672300000|2023-06-13 16:05:00|8.92|7.72|9.19|7.99|9.21|8.01|8.88|7.68|0
1686672600000|2023-06-13 16:10:00|9.17|7.97|9.34|8.14|9.46|8.26|9.17|7.97|0
1686672900000|2023-06-13 16:15:00|9.38|8.18|9.42|8.22|9.48|8.28|9.33|8.13|0
1686673200000|2023-06-13 16:20:00|9.44|8.24|9.44|8.24|9.5|8.3|9.23|8.03|0
1686673500000|2023-06-13 16:25:00|9.43|8.23|9.46|8.26|9.52|8.32|9.16|7.96|0
1686673800000|2023-06-13 16:30:00|9.48|8.28|9.39|8.19|9.59|8.39|9.39|8.19|0
1686674100000|2023-06-13 16:35:00|9.42|8.22|9.5|8.3|9.56|8.36|9.33|8.13|0
1686674400000|2023-06-13 16:40:00|9.52|8.32|9.65|8.45|9.72|8.52|9.52|8.32|0
1686674700000|2023-06-13 16:45:00|9.66|8.46|9.5|8.3|9.67|8.47|9.46|8.26|0
1686675000000|2023-06-13 16:50:00|9.46|8.26|9.61|8.41|9.69|8.49|9.46|8.26|0
1686675300000|2023-06-13 16:55:00|9.58|8.38|9.78|8.58|9.78|8.58|9.52|8.32|0
1686675600000|2023-06-13 17:00:00|9.76|8.56|9.87|8.67|9.91|8.71|9.71|8.51|0
1686675900000|2023-06-13 17:05:00|9.89|8.69|9.58|8.38|10.07|8.87|9.46|8.26|0
1686676200000|2023-06-13 17:10:00|9.56|8.36|9.47|8.27|9.58|8.38|9.3|8.1|0
1686676500000|2023-06-13 17:15:00|9.5|8.3|9.69|8.49|9.71|8.51|9.41|8.21|0
1686676800000|2023-06-13 17:20:00|9.71|8.51|9.73|8.53|9.8|8.6|9.67|8.47|0
1686677100000|2023-06-13 17:25:00|9.71|8.51|9.78|8.58|9.89|8.69|9.54|8.34|0
1686677400000|2023-06-13 17:30:00|9.8|8.6|9.73|8.53|9.86|8.66|9.69|8.49|0
1686677700000|2023-06-13 17:35:00|9.75|8.55|9.64|8.44|9.78|8.58|9.54|8.34|0
1686678000000|2023-06-13 17:40:00|9.62|8.42|9.87|8.67|9.88|8.68|9.62|8.42|0
1686678300000|2023-06-13 17:45:00|9.88|8.68|9.88|8.68|9.95|8.75|9.77|8.57|0
1686678600000|2023-06-13 17:50:00|9.84|8.64|9.73|8.53|9.84|8.64|9.69|8.49|0
1686678900000|2023-06-13 17:55:00|9.72|8.52|9.62|8.42|9.79|8.59|9.41|8.21|0
1686679200000|2023-06-13 18:00:00|9.6|8.4|9.56|8.36|9.71|8.51|9.51|8.31|0
1686679500000|2023-06-13 18:05:00|9.58|8.38|9.34|8.14|9.62|8.42|9.34|8.14|0
1686679800000|2023-06-13 18:10:00|9.3|8.1|9.25|8.05|9.3|8.1|8.95|7.75|0
1686680100000|2023-06-13 18:15:00|9.28|8.08|9.3|8.1|9.38|8.18|9.09|7.89|0
1686680400000|2023-06-13 18:20:00|9.34|8.14|9.32|8.12|9.42|8.22|9.21|8.01|0
1686680700000|2023-06-13 18:25:00|9.3|8.1|8.78|7.58|9.34|8.14|8.6|7.4|0
1686681000000|2023-06-13 18:30:00|8.72|7.52|8.6|7.4|8.82|7.62|8.43|7.23|0
1686681300000|2023-06-13 18:35:00|8.58|7.38|8.7|7.5|8.72|7.52|8.39|7.19|0
1686681600000|2023-06-13 18:40:00|8.68|7.48|8.61|7.41|8.74|7.54|8.41|7.21|0
1686681900000|2023-06-13 18:45:00|8.6|7.4|8.62|7.42|8.8|7.6|8.41|7.21|0
1686682200000|2023-06-13 18:50:00|8.61|7.41|8.88|7.68|8.92|7.72|8.6|7.4|0
1686682500000|2023-06-13 18:55:00|8.86|7.66|8.92|7.72|9.06|7.86|8.86|7.66|0
1686682800000|2023-06-13 19:00:00|8.94|7.74|9.14|7.94|9.14|7.94|8.94|7.74|0
1686683100000|2023-06-13 19:05:00|9.12|7.92|9.21|8.01|9.31|8.11|9.11|7.91|0
1686683400000|2023-06-13 19:10:00|9.23|8.03|9.27|8.07|9.27|8.07|9.02|7.82|0
1686683700000|2023-06-13 19:15:00|9.25|8.05|9.23|8.03|9.39|8.19|9.12|7.92|0
1686684000000|2023-06-13 19:20:00|9.2|8|9.16|7.96|9.5|8.3|9.1|7.9|0
1686684300000|2023-06-13 19:25:00|9.14|7.94|9.16|7.96|9.31|8.11|9.08|7.88|0
1686684600000|2023-06-13 19:30:00|9.22|8.02|9.04|7.84|9.24|8.04|9.04|7.84|0
1686684900000|2023-06-13 19:35:00|9.06|7.86|9.1|7.9|9.22|8.02|9|7.8|0
1686685200000|2023-06-13 19:40:00|9.12|7.92|9.08|7.88|9.39|8.19|9.02|7.82|0
1686685500000|2023-06-13 19:45:00|9.04|7.84|9.1|7.9|9.26|8.06|9.01|7.81|0
1686685800000|2023-06-13 19:50:00|9.18|7.98|9.35|8.15|9.35|8.15|8.99|7.79|0
1686686100000|2023-06-13 19:55:00|9.3|8.1|9.36|8.16|9.38|8.18|9.01|7.81|0
1686686400000|2023-06-13 20:00:00|9.15|7.95|9.19|7.99|9.32|8.12|9.13|7.93|0
1686686700000|2023-06-13 20:05:00|9.24|8.04|9.28|8.08|9.32|8.12|9.21|8.01|0
1686687000000|2023-06-13 20:10:00|9.3|8.1|9.26|8.06|9.32|8.12|9.23|8.03|0
1686687300000|2023-06-13 20:15:00|9.48|7.88|9.5|7.9|9.54|7.94|9.48|7.88|0
1686687600000|2023-06-13 20:20:00|9.49|7.89|9.43|7.83|9.49|7.89|9.41|7.81|0
1686687900000|2023-06-13 20:25:00|9.41|7.81|9.45|7.85|9.47|7.87|9.41|7.81|0
1686688200000|2023-06-13 20:30:00|9.47|7.87|9.6|8|9.6|8|9.45|7.85|0
1686688500000|2023-06-13 20:35:00|9.56|7.96|9.6|8|9.6|8|9.56|7.96|0
1686688800000|2023-06-13 20:40:00|9.62|8.02|9.79|8.19|9.79|8.19|9.62|8.02|0
1686689100000|2023-06-13 20:45:00|9.78|8.18|9.75|8.15|9.81|8.21|9.75|8.15|0
1686689400000|2023-06-13 20:50:00|9.77|8.17|9.8|8.2|9.81|8.21|9.75|8.15|0
1686689700000|2023-06-13 20:55:00|9.79|8.19|9.65|8.05|9.81|8.21|9.65|8.05|0
1686690000000|2023-06-13 21:00:00|9.64|8.04|9.65|8.05|9.67|8.07|9.63|8.03|0
1686690300000|2023-06-13 21:05:00|9.7|8.1|9.7|8.1|9.7|8.1|9.64|8.04|0
1686690600000|2023-06-13 21:10:00|9.72|8.12|9.69|8.09|9.72|8.12|9.69|8.09|0
1686690900000|2023-06-13 21:15:00|9.7|8.1|9.75|8.15|9.77|8.17|9.65|8.05|0
1686691200000|2023-06-13 21:20:00|9.74|8.14|9.73|8.13|9.78|8.18|9.71|8.11|0
1686691500000|2023-06-13 21:25:00|9.76|8.16|9.76|8.16|9.77|8.17|9.76|8.16|0
1686691800000|2023-06-13 21:30:00|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1686692100000|2023-06-13 21:35:00|9.77|8.17|9.77|8.17|9.79|8.19|9.76|8.16|0
1686692400000|2023-06-13 21:40:00|9.75|8.15|9.72|8.12|9.75|8.15|9.71|8.11|0
1686692700000|2023-06-13 21:45:00|9.71|8.11|9.69|8.09|9.72|8.12|9.69|8.09|0
1686693000000|2023-06-13 21:50:00|9.68|8.08|9.67|8.07|9.69|8.09|9.62|8.02|0
1686693300000|2023-06-13 21:55:00|9.66|8.06|9.63|8.03|9.66|8.06|9.6|8|0
1686693600000|2023-06-13 22:00:00|9.54|7.94|9.53|7.93|9.56|7.96|9.48|7.88|0
1686693900000|2023-06-13 22:05:00|9.55|7.95|9.4|7.8|9.59|7.99|9.36|7.76|0
1686694200000|2023-06-13 22:10:00|9.38|7.78|9.5|7.9|9.5|7.9|9.36|7.76|0
1686694500000|2023-06-13 22:15:00|9.55|7.95|9.57|7.97|9.59|7.99|9.52|7.92|0
1686694800000|2023-06-13 22:20:00|9.59|7.99|9.57|7.97|9.61|8.01|9.57|7.97|0
1686695100000|2023-06-13 22:25:00|9.59|7.99|9.59|7.99|9.59|7.99|9.52|7.92|0
1686695400000|2023-06-13 22:30:00|9.61|8.01|9.6|8|9.67|8.07|9.59|7.99|0
1686695700000|2023-06-13 22:35:00|9.59|7.99|9.58|7.98|9.65|8.05|9.57|7.97|0
1686696000000|2023-06-13 22:40:00|9.61|8.01|9.65|8.05|9.67|8.07|9.61|8.01|0
1686696300000|2023-06-13 22:45:00|9.67|8.07|9.73|8.13|9.73|8.13|9.65|8.05|0
1686696600000|2023-06-13 22:50:00|9.72|8.12|9.71|8.11|9.73|8.13|9.69|8.09|0
1686696900000|2023-06-13 22:55:00|9.69|8.09|9.69|8.09|9.73|8.13|9.69|8.09|0
1686697200000|2023-06-13 23:00:00|9.71|8.11|9.71|8.11|9.71|8.11|9.65|8.05|0
1686697500000|2023-06-13 23:05:00|9.69|8.09|9.62|8.02|9.73|8.13|9.6|8|0
1686697800000|2023-06-13 23:10:00|9.61|8.01|9.63|8.03|9.64|8.04|9.6|8|0
1686698100000|2023-06-13 23:15:00|9.62|8.02|9.6|8|9.62|8.02|9.58|7.98|0
1686698400000|2023-06-13 23:20:00|9.58|7.98|9.6|8|9.6|8|9.56|7.96|0
1686698700000|2023-06-13 23:25:00|9.59|7.99|9.64|8.04|9.64|8.04|9.59|7.99|0
1686699000000|2023-06-13 23:30:00|9.66|8.06|9.64|8.04|9.66|8.06|9.62|8.02|0
1686699300000|2023-06-13 23:35:00|9.62|8.02|9.6|8|9.64|8.04|9.6|8|0
1686699600000|2023-06-13 23:40:00|9.61|8.01|9.53|7.93|9.62|8.02|9.51|7.91|0
1686699900000|2023-06-13 23:45:00|9.54|7.94|9.5|7.9|9.55|7.95|9.47|7.87|0
1686700200000|2023-06-13 23:50:00|9.51|7.91|9.53|7.93|9.55|7.95|9.49|7.89|0
1686700500000|2023-06-13 23:55:00|9.51|7.91|9.53|7.93|9.54|7.94|9.49|7.89|0
1686700800000|2023-06-14 00:00:00|9.51|7.91|9.39|7.79|9.51|7.91|9.38|7.78|0
1686701100000|2023-06-14 00:05:00|9.38|7.78|9.34|7.74|9.45|7.85|9.34|7.74|0
1686701400000|2023-06-14 00:10:00|9.36|7.76|9.22|7.62|9.36|7.76|9.2|7.6|0
1686701700000|2023-06-14 00:15:00|9.24|7.64|9.36|7.76|9.38|7.78|9.22|7.62|0
1686702000000|2023-06-14 00:20:00|9.34|7.74|9.36|7.76|9.39|7.79|9.34|7.74|0
1686702300000|2023-06-14 00:25:00|9.34|7.74|9.32|7.72|9.36|7.76|9.26|7.66|0
1686702600000|2023-06-14 00:30:00|9.3|7.7|9.25|7.65|9.36|7.76|9.23|7.63|0
1686702900000|2023-06-14 00:35:00|9.26|7.66|9.34|7.74|9.34|7.74|9.21|7.61|0
1686703200000|2023-06-14 00:40:00|9.32|7.72|9.29|7.69|9.36|7.76|9.29|7.69|0
1686703500000|2023-06-14 00:45:00|9.27|7.67|9.29|7.69|9.34|7.74|9.23|7.63|0
1686703800000|2023-06-14 00:50:00|9.27|7.67|9.23|7.63|9.29|7.69|9.22|7.62|0
1686704100000|2023-06-14 00:55:00|9.22|7.62|9.25|7.65|9.29|7.69|9.21|7.61|0
1686704400000|2023-06-14 01:00:00|9.27|7.67|9.35|7.75|9.4|7.8|9.27|7.67|0
1686704700000|2023-06-14 01:05:00|9.34|7.74|9.35|7.75|9.4|7.8|9.34|7.74|0
1686705000000|2023-06-14 01:10:00|9.36|7.76|9.37|7.77|9.4|7.8|9.36|7.76|0
1686705300000|2023-06-14 01:15:00|9.39|7.79|9.44|7.84|9.47|7.87|9.35|7.75|0
1686705600000|2023-06-14 01:20:00|9.42|7.82|9.37|7.77|9.44|7.84|9.35|7.75|0
1686705900000|2023-06-14 01:25:00|9.39|7.79|9.42|7.82|9.42|7.82|9.35|7.75|0
1686706200000|2023-06-14 01:30:00|9.41|7.81|9.43|7.83|9.46|7.86|9.39|7.79|0
1686706500000|2023-06-14 01:35:00|9.46|7.86|9.54|7.94|9.56|7.96|9.43|7.83|0
1686706800000|2023-06-14 01:40:00|9.52|7.92|9.41|7.81|9.52|7.92|9.41|7.81|0
1686707100000|2023-06-14 01:45:00|9.4|7.8|9.52|7.92|9.54|7.94|9.39|7.79|0
1686707400000|2023-06-14 01:50:00|9.53|7.93|9.54|7.94|9.54|7.94|9.47|7.87|0
1686707700000|2023-06-14 01:55:00|9.52|7.92|9.49|7.89|9.54|7.94|9.47|7.87|0
1686708000000|2023-06-14 02:00:00|9.52|7.92|9.49|7.89|9.52|7.92|9.47|7.87|0
1686708300000|2023-06-14 02:05:00|9.48|7.88|9.37|7.77|9.49|7.89|9.37|7.77|0
1686708600000|2023-06-14 02:10:00|9.35|7.75|9.37|7.77|9.39|7.79|9.32|7.72|0
1686708900000|2023-06-14 02:15:00|9.35|7.75|9.37|7.77|9.37|7.77|9.3|7.7|0
1686709200000|2023-06-14 02:20:00|9.34|7.74|9.36|7.76|9.38|7.78|9.34|7.74|0
1686709500000|2023-06-14 02:25:00|9.39|7.79|9.39|7.79|9.41|7.81|9.35|7.75|0
1686709800000|2023-06-14 02:30:00|9.36|7.76|9.41|7.81|9.43|7.83|9.36|7.76|0
1686710100000|2023-06-14 02:35:00|9.38|7.78|9.3|7.7|9.38|7.78|9.3|7.7|0
1686710400000|2023-06-14 02:40:00|9.28|7.68|9.3|7.7|9.3|7.7|9.26|7.66|0
1686710700000|2023-06-14 02:45:00|9.28|7.68|9.34|7.74|9.34|7.74|9.24|7.64|0
1686711000000|2023-06-14 02:50:00|9.35|7.75|9.32|7.72|9.36|7.76|9.3|7.7|0
1686711300000|2023-06-14 02:55:00|9.33|7.73|9.36|7.76|9.38|7.78|9.32|7.72|0
1686711600000|2023-06-14 03:00:00|9.34|7.74|9.34|7.74|9.36|7.76|9.32|7.72|0
1686711900000|2023-06-14 03:05:00|9.36|7.76|9.36|7.76|9.36|7.76|9.32|7.72|0
1686712200000|2023-06-14 03:10:00|9.37|7.77|9.34|7.74|9.37|7.77|9.33|7.73|0
1686712500000|2023-06-14 03:15:00|9.36|7.76|9.36|7.76|9.38|7.78|9.34|7.74|0
1686712800000|2023-06-14 03:20:00|9.34|7.74|9.32|7.72|9.34|7.74|9.32|7.72|0
1686713100000|2023-06-14 03:25:00|9.33|7.73|9.38|7.78|9.38|7.78|9.32|7.72|0
1686713400000|2023-06-14 03:30:00|9.36|7.76|9.27|7.67|9.36|7.76|9.27|7.67|0
1686713700000|2023-06-14 03:35:00|9.25|7.65|9.33|7.73|9.33|7.73|9.25|7.65|0
1686714000000|2023-06-14 03:40:00|9.36|7.76|9.29|7.69|9.36|7.76|9.29|7.69|0
1686714300000|2023-06-14 03:45:00|9.25|7.65|9.33|7.73|9.33|7.73|9.25|7.65|0
1686714600000|2023-06-14 03:50:00|9.35|7.75|9.39|7.79|9.4|7.8|9.31|7.71|0
1686714900000|2023-06-14 03:55:00|9.37|7.77|9.74|8.14|9.74|8.14|9.37|7.77|0
1686715200000|2023-06-14 04:00:00|9.76|8.16|9.74|8.14|9.76|8.16|9.72|8.12|0
1686715500000|2023-06-14 04:05:00|9.73|8.13|9.7|8.1|9.74|8.14|9.65|8.05|0
1686715800000|2023-06-14 04:10:00|9.68|8.08|9.65|8.05|9.68|8.08|9.65|8.05|0
1686716100000|2023-06-14 04:15:00|9.68|8.08|9.74|8.14|9.74|8.14|9.68|8.08|0
1686716400000|2023-06-14 04:20:00|9.76|8.16|9.82|8.22|9.85|8.25|9.76|8.16|0
1686716700000|2023-06-14 04:25:00|9.85|8.25|9.83|8.23|9.85|8.25|9.82|8.22|0
1686717000000|2023-06-14 04:30:00|9.82|8.22|9.84|8.24|9.87|8.27|9.82|8.22|0
1686717300000|2023-06-14 04:35:00|9.82|8.22|9.84|8.24|9.84|8.24|9.8|8.2|0
1686717600000|2023-06-14 04:40:00|9.82|8.22|9.82|8.22|9.82|8.22|9.8|8.2|0
1686717900000|2023-06-14 04:45:00|9.8|8.2|9.82|8.22|9.84|8.24|9.8|8.2|0
1686718200000|2023-06-14 04:50:00|9.84|8.24|9.8|8.2|9.84|8.24|9.78|8.18|0
1686718500000|2023-06-14 04:55:00|9.82|8.22|9.84|8.24|9.86|8.26|9.82|8.22|0
1686718800000|2023-06-14 05:00:00|9.86|8.26|9.8|8.2|9.86|8.26|9.8|8.2|0
1686719100000|2023-06-14 05:05:00|9.81|8.21|9.78|8.18|9.84|8.24|9.78|8.18|0
1686719400000|2023-06-14 05:10:00|9.77|8.17|9.84|8.24|9.86|8.26|9.77|8.17|0
1686719700000|2023-06-14 05:15:00|9.82|8.22|9.84|8.24|9.84|8.24|9.8|8.2|0
1686720000000|2023-06-14 05:20:00|9.82|8.22|9.88|8.28|9.9|8.3|9.82|8.22|0
1686720300000|2023-06-14 05:25:00|9.9|8.3|9.75|8.15|9.92|8.32|9.75|8.15|0
1686720600000|2023-06-14 05:30:00|9.74|8.14|9.66|8.06|9.74|8.14|9.6|8|0
1686720900000|2023-06-14 05:35:00|9.69|8.09|9.66|8.06|9.75|8.15|9.66|8.06|0
1686721200000|2023-06-14 05:40:00|9.64|8.04|9.68|8.08|9.71|8.11|9.62|8.02|0
1686721500000|2023-06-14 05:45:00|9.69|8.09|9.92|8.32|9.92|8.32|9.69|8.09|0
1686721800000|2023-06-14 05:50:00|9.91|8.31|9.79|8.19|9.94|8.34|9.79|8.19|0
1686722100000|2023-06-14 05:55:00|9.77|8.17|9.79|8.19|9.83|8.23|9.68|8.08|0
1686722400000|2023-06-14 06:00:00|9.77|8.17|9.81|8.21|9.81|8.21|9.66|8.06|0
1686722700000|2023-06-14 06:05:00|9.61|8.41|9.6|8.4|9.64|8.44|9.59|8.39|0
1686723000000|2023-06-14 06:10:00|9.61|8.41|9.59|8.39|9.65|8.45|9.59|8.39|0
1686723300000|2023-06-14 06:15:00|9.57|8.37|9.52|8.32|9.59|8.39|9.46|8.26|0
1686723600000|2023-06-14 06:20:00|9.5|8.3|9.46|8.26|9.54|8.34|9.44|8.24|0
1686723900000|2023-06-14 06:25:00|9.44|8.24|9.48|8.28|9.48|8.28|9.41|8.21|0
1686724200000|2023-06-14 06:30:00|9.5|8.3|9.61|8.41|9.61|8.41|9.48|8.28|0
1686724500000|2023-06-14 06:35:00|9.59|8.39|9.54|8.34|9.59|8.39|9.54|8.34|0
1686724800000|2023-06-14 06:40:00|9.52|8.32|9.5|8.3|9.56|8.36|9.46|8.26|0
1686725100000|2023-06-14 06:45:00|9.46|8.26|9.43|8.23|9.48|8.28|9.41|8.21|0
1686725400000|2023-06-14 06:50:00|9.41|8.21|9.48|8.28|9.5|8.3|9.39|8.19|0
1686725700000|2023-06-14 06:55:00|9.45|8.25|9.45|8.25|9.48|8.28|9.41|8.21|0
1686726000000|2023-06-14 07:00:00|9.47|8.27|9.58|8.38|9.58|8.38|9.44|8.24|0
1686726300000|2023-06-14 07:05:00|9.56|8.36|9.71|8.51|9.73|8.53|9.49|8.29|0
1686726600000|2023-06-14 07:10:00|9.69|8.49|9.86|8.66|9.86|8.66|9.62|8.42|0
1686726900000|2023-06-14 07:15:00|9.84|8.64|10.22|9.02|10.25|9.05|9.83|8.63|0
1686727200000|2023-06-14 07:20:00|10.2|9|10.15|8.95|10.31|9.11|10.11|8.91|0
1686727500000|2023-06-14 07:25:00|10.13|8.93|10.09|8.89|10.13|8.93|10.02|8.82|0
1686727800000|2023-06-14 07:30:00|10.08|8.88|10.08|8.88|10.2|9|10.06|8.86|0
1686728100000|2023-06-14 07:35:00|10.11|8.91|10.24|9.04|10.31|9.11|10.11|8.91|0
1686728400000|2023-06-14 07:40:00|10.27|9.07|10.31|9.11|10.31|9.11|10.17|8.97|0
1686728700000|2023-06-14 07:45:00|10.29|9.09|10.15|8.95|10.31|9.11|10.13|8.93|0
1686729000000|2023-06-14 07:50:00|10.17|8.97|10.17|8.97|10.26|9.06|10.15|8.95|0
1686729300000|2023-06-14 07:55:00|10.19|8.99|10.23|9.03|10.26|9.06|10.15|8.95|0
1686729600000|2023-06-14 08:00:00|10.26|9.06|10.08|8.88|10.26|9.06|10.03|8.83|0
1686729900000|2023-06-14 08:05:00|10.06|8.86|10.12|8.92|10.17|8.97|10.03|8.83|0
1686730200000|2023-06-14 08:10:00|10.13|8.93|10.1|8.9|10.21|9.01|10.07|8.87|0
1686730500000|2023-06-14 08:15:00|10.11|8.91|10.08|8.88|10.19|8.99|10.07|8.87|0
1686730800000|2023-06-14 08:20:00|10.1|8.9|10.21|9.01|10.23|9.03|10.07|8.87|0
1686731100000|2023-06-14 08:25:00|10.2|9|10.23|9.03|10.25|9.05|10.16|8.96|0
1686731400000|2023-06-14 08:30:00|10.25|9.05|10.25|9.05|10.25|9.05|10.16|8.96|0
1686731700000|2023-06-14 08:35:00|10.23|9.03|10.39|9.19|10.48|9.28|10.23|9.03|0
1686732000000|2023-06-14 08:40:00|10.37|9.17|10.3|9.1|10.37|9.17|10.23|9.03|0
1686732300000|2023-06-14 08:45:00|10.27|9.07|10.46|9.26|10.46|9.26|10.25|9.05|0
1686732600000|2023-06-14 08:50:00|10.48|9.28|10.34|9.14|10.51|9.31|10.25|9.05|0
1686732900000|2023-06-14 08:55:00|10.35|9.15|10.36|9.16|10.39|9.19|10.27|9.07|0
1686733200000|2023-06-14 09:00:00|10.34|9.14|10.34|9.14|10.42|9.22|10.23|9.03|0
1686733500000|2023-06-14 09:05:00|10.29|9.09|10.25|9.05|10.36|9.16|10.25|9.05|0
1686733800000|2023-06-14 09:10:00|10.27|9.07|10.09|8.89|10.27|9.07|10.02|8.82|0
1686734100000|2023-06-14 09:15:00|10.1|8.9|10.22|9.02|10.22|9.02|10.08|8.88|0
1686734400000|2023-06-14 09:20:00|10.2|9|10.25|9.05|10.34|9.14|10.2|9|0
1686734700000|2023-06-14 09:25:00|10.27|9.07|10.15|8.95|10.29|9.09|10.15|8.95|0
1686735000000|2023-06-14 09:30:00|10.16|8.96|10.24|9.04|10.31|9.11|10.13|8.93|0
1686735300000|2023-06-14 09:35:00|10.22|9.02|10.16|8.96|10.22|9.02|10.13|8.93|0
1686735600000|2023-06-14 09:40:00|10.15|8.95|10.06|8.86|10.16|8.96|10.06|8.86|0
1686735900000|2023-06-14 09:45:00|10.08|8.88|10.13|8.93|10.17|8.97|10.06|8.86|0
1686736200000|2023-06-14 09:50:00|10.11|8.91|9.9|8.7|10.11|8.91|9.88|8.68|0
1686736500000|2023-06-14 09:55:00|9.88|8.68|9.95|8.75|9.95|8.75|9.86|8.66|0
1686736800000|2023-06-14 10:00:00|9.96|8.76|9.9|8.7|9.97|8.77|9.88|8.68|0
1686737100000|2023-06-14 10:05:00|9.91|8.71|9.99|8.79|9.99|8.79|9.91|8.71|0
1686737400000|2023-06-14 10:10:00|9.92|8.72|9.99|8.79|9.99|8.79|9.91|8.71|0
1686737700000|2023-06-14 10:15:00|9.97|8.77|9.87|8.67|9.97|8.77|9.83|8.63|0
1686738000000|2023-06-14 10:20:00|9.85|8.65|9.97|8.77|9.97|8.77|9.85|8.65|0
1686738300000|2023-06-14 10:25:00|9.94|8.74|10.08|8.88|10.12|8.92|9.94|8.74|0
1686738600000|2023-06-14 10:30:00|10.05|8.85|10.24|9.04|10.24|9.04|10.05|8.85|0
1686738900000|2023-06-14 10:35:00|10.26|9.06|10.26|9.06|10.28|9.08|10.17|8.97|0
1686739200000|2023-06-14 10:40:00|10.28|9.08|10.23|9.03|10.29|9.09|10.21|9.01|0
1686739500000|2023-06-14 10:45:00|10.21|9.01|10.3|9.1|10.33|9.13|10.17|8.97|0
1686739800000|2023-06-14 10:50:00|10.28|9.08|10.18|8.98|10.28|9.08|10.07|8.87|0
1686740100000|2023-06-14 10:55:00|10.16|8.96|10.19|8.99|10.23|9.03|10.1|8.9|0
1686740400000|2023-06-14 11:00:00|10.16|8.96|10.19|8.99|10.23|9.03|10.1|8.9|0
1686740700000|2023-06-14 11:05:00|10.21|9.01|10.14|8.94|10.21|9.01|10.14|8.94|0
1686741000000|2023-06-14 11:10:00|10.13|8.93|10.16|8.96|10.23|9.03|10.13|8.93|0
1686741300000|2023-06-14 11:15:00|10.14|8.94|10.07|8.87|10.14|8.94|10.07|8.87|0
1686741600000|2023-06-14 11:20:00|10.09|8.89|9.86|8.66|10.09|8.89|9.73|8.53|0
1686741900000|2023-06-14 11:25:00|9.84|8.64|10.02|8.82|10.02|8.82|9.8|8.6|0
1686742200000|2023-06-14 11:30:00|10|8.8|9.84|8.64|10.02|8.82|9.84|8.64|0
1686742500000|2023-06-14 11:35:00|9.82|8.62|9.64|8.44|9.82|8.62|9.64|8.44|0
1686742800000|2023-06-14 11:40:00|9.63|8.43|9.66|8.46|9.71|8.51|9.62|8.42|0
1686743100000|2023-06-14 11:45:00|9.64|8.44|9.64|8.44|9.68|8.48|9.57|8.37|0
1686743400000|2023-06-14 11:50:00|9.6|8.4|9.6|8.4|9.64|8.44|9.55|8.35|0
1686743700000|2023-06-14 11:55:00|9.55|8.35|9.59|8.39|9.59|8.39|9.47|8.27|0
1686744000000|2023-06-14 12:00:00|9.57|8.37|9.55|8.35|9.68|8.48|9.53|8.33|0
1686744300000|2023-06-14 12:05:00|9.57|8.37|9.62|8.42|9.68|8.48|9.57|8.37|0
1686744600000|2023-06-14 12:10:00|9.59|8.39|9.68|8.48|9.68|8.48|9.59|8.39|0
1686744900000|2023-06-14 12:15:00|9.66|8.46|9.75|8.55|9.75|8.55|9.66|8.46|0
1686745200000|2023-06-14 12:20:00|9.77|8.57|9.72|8.52|9.79|8.59|9.68|8.48|0
1686745500000|2023-06-14 12:25:00|9.75|8.55|9.72|8.52|9.83|8.63|9.7|8.5|0
1686745800000|2023-06-14 12:30:00|9.64|8.44|9.72|8.52|9.95|8.75|9.63|8.43|0
1686746100000|2023-06-14 12:35:00|9.74|8.54|9.55|8.35|9.77|8.57|9.55|8.35|0
1686746400000|2023-06-14 12:40:00|9.52|8.32|9.52|8.32|9.55|8.35|9.31|8.11|0
1686746700000|2023-06-14 12:45:00|9.55|8.35|9.48|8.28|9.57|8.37|9.42|8.22|0
1686747000000|2023-06-14 12:50:00|9.5|8.3|9.41|8.21|9.54|8.34|9.39|8.19|0
1686747300000|2023-06-14 12:55:00|9.39|8.19|9.41|8.21|9.52|8.32|9.33|8.13|0
1686747600000|2023-06-14 13:00:00|9.39|8.19|9.39|8.19|9.44|8.24|9.26|8.06|0
1686747900000|2023-06-14 13:05:00|9.41|8.21|9.28|8.08|9.43|8.23|9.28|8.08|0
1686748200000|2023-06-14 13:10:00|9.31|8.11|9.43|8.23|9.48|8.28|9.28|8.08|0
1686748500000|2023-06-14 13:15:00|9.41|8.21|9.35|8.15|9.43|8.23|9.33|8.13|0
1686748800000|2023-06-14 13:20:00|9.37|8.17|9.33|8.13|9.37|8.17|9.28|8.08|0
1686749100000|2023-06-14 13:25:00|9.3|8.1|9.28|8.08|9.41|8.21|9.24|8.04|0
1686749400000|2023-06-14 13:30:00|9.35|8.15|9.2|8|9.43|8.23|8.91|7.71|0
1686749700000|2023-06-14 13:35:00|9.22|8.02|9.2|8|9.28|8.08|8.97|7.77|0
1686750000000|2023-06-14 13:40:00|9.26|8.06|9.47|8.27|9.52|8.32|9.22|8.02|0
1686750300000|2023-06-14 13:45:00|9.49|8.29|9.67|8.47|9.71|8.51|9.49|8.29|0
1686750600000|2023-06-14 13:50:00|9.69|8.49|9.69|8.49|9.91|8.71|9.67|8.47|0
1686750900000|2023-06-14 13:55:00|9.64|8.44|9.73|8.53|9.78|8.58|9.51|8.31|0
1686751200000|2023-06-14 14:00:00|9.75|8.55|9.91|8.71|9.91|8.71|9.62|8.42|0
1686751500000|2023-06-14 14:05:00|9.93|8.73|10.2|9|10.27|9.07|9.91|8.71|0
1686751800000|2023-06-14 14:10:00|10.18|8.98|10.11|8.91|10.2|9|10|8.8|0
1686752100000|2023-06-14 14:15:00|10.13|8.93|10.09|8.89|10.27|9.07|10.09|8.89|0
1686752400000|2023-06-14 14:20:00|10.11|8.91|9.95|8.75|10.36|9.16|9.88|8.68|0
1686752700000|2023-06-14 14:25:00|9.93|8.73|9.91|8.71|10.09|8.89|9.73|8.53|0
1686753000000|2023-06-14 14:30:00|9.93|8.73|10.13|8.93|10.18|8.98|9.88|8.68|0
1686753300000|2023-06-14 14:35:00|10.15|8.95|10.2|9|10.27|9.07|10.02|8.82|0
1686753600000|2023-06-14 14:40:00|10.27|9.07|10.11|8.91|10.48|9.28|10.11|8.91|0
1686753900000|2023-06-14 14:45:00|10.06|8.86|10.24|9.04|10.27|9.07|10.04|8.84|0
1686754200000|2023-06-14 14:50:00|10.22|9.02|10.06|8.86|10.27|9.07|10.06|8.86|0
1686754500000|2023-06-14 14:55:00|10.04|8.84|10.06|8.86|10.15|8.95|9.92|8.72|0
1686754800000|2023-06-14 15:00:00|10.04|8.84|10.06|8.86|10.27|9.07|9.95|8.75|0
1686755100000|2023-06-14 15:05:00|10.04|8.84|10.17|8.97|10.17|8.97|9.95|8.75|0
1686755400000|2023-06-14 15:10:00|10.2|9|10.55|9.35|10.57|9.37|10.14|8.94|0
1686755700000|2023-06-14 15:15:00|10.59|9.39|10.76|9.56|10.81|9.61|10.57|9.37|0
1686756000000|2023-06-14 15:20:00|10.78|9.58|11.08|9.88|11.15|9.95|10.71|9.51|0
1686756300000|2023-06-14 15:25:00|11.1|9.9|10.72|9.52|11.18|9.98|10.36|9.16|0
1686756600000|2023-06-14 15:30:00|10.75|9.55|11.17|9.97|11.34|10.14|10.69|9.49|0
1686756900000|2023-06-14 15:35:00|11.19|9.99|11.22|10.02|11.37|10.17|11.19|9.99|0
1686757200000|2023-06-14 15:40:00|11.24|10.04|11.09|9.89|11.34|10.14|11.09|9.89|0
1686757500000|2023-06-14 15:45:00|11.07|9.87|11.19|9.99|11.22|10.02|11.07|9.87|0
1686757800000|2023-06-14 15:50:00|11.22|10.02|11.04|9.84|11.22|10.02|11.02|9.82|0
1686758100000|2023-06-14 15:55:00|11.02|9.82|10.17|8.97|11.02|9.82|10.03|8.83|0
1686758400000|2023-06-14 16:00:00|10.15|8.95|9.76|8.56|10.15|8.95|9.74|8.54|0
1686758700000|2023-06-14 16:05:00|9.78|8.58|9.85|8.65|9.9|8.7|9.56|8.36|0
1686759000000|2023-06-14 16:10:00|9.87|8.67|10.03|8.83|10.05|8.85|9.83|8.63|0
1686759300000|2023-06-14 16:15:00|10.05|8.85|10.26|9.06|10.28|9.08|9.98|8.78|0
1686759600000|2023-06-14 16:20:00|10.24|9.04|10.14|8.94|10.28|9.08|10.14|8.94|0
1686759900000|2023-06-14 16:25:00|10.17|8.97|10.07|8.87|10.17|8.97|10.03|8.83|0
1686760200000|2023-06-14 16:30:00|10.1|8.9|9.94|8.74|10.1|8.9|9.89|8.69|0
1686760500000|2023-06-14 16:35:00|9.91|8.71|9.91|8.71|10|8.8|9.78|8.58|0
1686760800000|2023-06-14 16:40:00|9.94|8.74|9.82|8.62|9.94|8.74|9.8|8.6|0
1686761100000|2023-06-14 16:45:00|9.8|8.6|9.82|8.62|9.94|8.74|9.78|8.58|0
1686761400000|2023-06-14 16:50:00|9.84|8.64|9.98|8.78|9.98|8.78|9.8|8.6|0
1686761700000|2023-06-14 16:55:00|9.96|8.76|9.99|8.79|10.02|8.82|9.89|8.69|0
1686762000000|2023-06-14 17:00:00|9.98|8.78|9.71|8.51|9.98|8.78|9.69|8.49|0
1686762300000|2023-06-14 17:05:00|9.69|8.49|9.62|8.42|9.71|8.51|9.58|8.38|0
1686762600000|2023-06-14 17:10:00|9.64|8.44|9.45|8.25|9.64|8.44|9.3|8.1|0
1686762900000|2023-06-14 17:15:00|9.42|8.22|9.19|7.99|9.42|8.22|9.17|7.97|0
1686763200000|2023-06-14 17:20:00|9.17|7.97|9.32|8.12|9.32|8.12|9.08|7.88|0
1686763500000|2023-06-14 17:25:00|9.29|8.09|9.27|8.07|9.36|8.16|9.19|7.99|0
1686763800000|2023-06-14 17:30:00|9.29|8.09|9.4|8.2|9.42|8.22|9|7.8|0
1686764100000|2023-06-14 17:35:00|9.38|8.18|9.33|8.13|9.38|8.18|9.19|7.99|0
1686764400000|2023-06-14 17:40:00|9.36|8.16|9.19|7.99|9.4|8.2|9.19|7.99|0
1686764700000|2023-06-14 17:45:00|9.21|8.01|9.33|8.13|9.35|8.15|9.06|7.86|0
1686765000000|2023-06-14 17:50:00|9.31|8.11|9.35|8.15|9.4|8.2|9.16|7.96|0
1686765300000|2023-06-14 17:55:00|9.38|8.18|9.26|8.06|9.42|8.22|9.19|7.99|0
1686765600000|2023-06-14 18:00:00|9.24|8.04|8.09|6.89|9.24|8.04|7.64|6.44|0
1686765900000|2023-06-14 18:05:00|7.96|6.76|7.46|6.26|7.96|6.76|6.74|5.54|0
1686766200000|2023-06-14 18:10:00|7.41|6.21|8.17|6.97|8.17|6.97|7.12|5.92|0
1686766500000|2023-06-14 18:15:00|8.26|7.06|7.82|6.62|8.28|7.08|7.56|6.36|0
1686766800000|2023-06-14 18:20:00|7.79|6.59|7.57|6.37|8.04|6.84|7.49|6.29|0
1686767100000|2023-06-14 18:25:00|7.52|6.32|7.91|6.71|7.97|6.77|7.35|6.15|0
1686767400000|2023-06-14 18:30:00|7.89|6.69|7.89|6.69|8.36|7.16|7.56|6.36|0
1686767700000|2023-06-14 18:35:00|7.95|6.75|8.43|7.23|8.9|7.7|7.95|6.75|0
1686768000000|2023-06-14 18:40:00|8.51|7.31|9.55|8.35|9.63|8.43|8.41|7.21|0
1686768300000|2023-06-14 18:45:00|9.7|8.5|9.19|7.99|9.8|8.6|9.04|7.84|0
1686768600000|2023-06-14 18:50:00|9.3|8.1|9|7.8|9.32|8.12|8.46|7.26|0
1686768900000|2023-06-14 18:55:00|8.98|7.78|8.74|7.54|9.23|8.03|8.65|7.45|0
1686769200000|2023-06-14 19:00:00|8.76|7.56|9.19|7.99|9.27|8.07|8.72|7.52|0
1686769500000|2023-06-14 19:05:00|9.15|7.95|10.15|8.95|10.29|9.09|9.13|7.93|0
1686769800000|2023-06-14 19:10:00|10.22|9.02|8.92|7.72|10.22|9.02|8.92|7.72|0
1686770100000|2023-06-14 19:15:00|8.9|7.7|8.7|7.5|8.92|7.72|8.31|7.11|0
1686770400000|2023-06-14 19:20:00|8.64|7.44|9.27|8.07|9.53|8.33|8.6|7.4|0
1686770700000|2023-06-14 19:25:00|9.29|8.09|8.98|7.78|9.75|8.55|8.92|7.72|0
1686771000000|2023-06-14 19:30:00|8.9|7.7|9.08|7.88|9.23|8.03|8.6|7.4|0
1686771300000|2023-06-14 19:35:00|9.1|7.9|9.1|7.9|9.31|8.11|8.96|7.76|0
1686771600000|2023-06-14 19:40:00|9.14|7.94|8.73|7.53|9.14|7.94|8.59|7.39|0
1686771900000|2023-06-14 19:45:00|8.77|7.57|8.34|7.14|8.9|7.7|8.32|7.12|0
1686772200000|2023-06-14 19:50:00|8.4|7.2|8.49|7.29|8.59|7.39|7.8|6.6|0
1686772500000|2023-06-14 19:55:00|8.42|7.22|9.42|8.22|9.42|8.22|8.42|7.22|0
1686772800000|2023-06-14 20:00:00|9.39|8.19|9.67|8.47|9.74|8.54|9.31|8.11|0
1686773100000|2023-06-14 20:05:00|9.65|8.45|9.65|8.45|9.7|8.5|9.57|8.37|0
1686773400000|2023-06-14 20:10:00|9.63|8.43|9.63|8.43|9.67|8.47|9.54|8.34|0
1686773700000|2023-06-14 20:15:00|9.85|8.25|9.72|8.12|9.87|8.27|9.7|8.1|0
1686774000000|2023-06-14 20:20:00|9.74|8.14|9.74|8.14|9.79|8.19|9.72|8.12|0
1686774300000|2023-06-14 20:25:00|9.76|8.16|9.84|8.24|9.85|8.25|9.74|8.14|0
1686774600000|2023-06-14 20:30:00|9.85|8.25|9.94|8.34|9.96|8.36|9.85|8.25|0
1686774900000|2023-06-14 20:35:00|9.96|8.36|10.02|8.42|10.05|8.45|9.96|8.36|0
1686775200000|2023-06-14 20:40:00|10.05|8.45|10.2|8.6|10.2|8.6|10.02|8.42|0
1686775500000|2023-06-14 20:45:00|10.18|8.58|10.18|8.58|10.23|8.63|10.14|8.54|0
1686775800000|2023-06-14 20:50:00|10.19|8.59|10.13|8.53|10.27|8.67|10.13|8.53|0
1686776100000|2023-06-14 20:55:00|10.16|8.56|10.11|8.51|10.16|8.56|9.91|8.31|0
1686776400000|2023-06-14 21:00:00|10.1|8.5|10.05|8.45|10.1|8.5|10.01|8.41|0
1686776700000|2023-06-14 21:05:00|10.04|8.44|10.04|8.44|10.07|8.47|10.02|8.42|0
1686777000000|2023-06-14 21:10:00|10.05|8.45|10.02|8.42|10.05|8.45|10.02|8.42|0
1686777300000|2023-06-14 21:15:00|10.01|8.41|10.11|8.51|10.11|8.51|10.01|8.41|0
1686777900000|2023-06-14 21:25:00|10.06|8.46|10.06|8.46|10.09|8.49|10.05|8.45|0
1686778200000|2023-06-14 21:30:00|10.05|8.45|10.03|8.43|10.06|8.46|10|8.4|0
1686778500000|2023-06-14 21:35:00|10.09|8.49|10.04|8.44|10.09|8.49|10.04|8.44|0
1686778800000|2023-06-14 21:40:00|10.03|8.43|10.05|8.45|10.05|8.45|10.03|8.43|0
1686779100000|2023-06-14 21:45:00|10.07|8.47|10.04|8.44|10.07|8.47|10.04|8.44|0
1686779400000|2023-06-14 21:50:00|10.03|8.43|9.99|8.39|10.04|8.44|9.99|8.39|0
1686779700000|2023-06-14 21:55:00|10|8.4|10.01|8.41|10.03|8.43|9.99|8.39|0
1686780000000|2023-06-14 22:00:00|9.89|8.29|10.08|8.48|10.1|8.5|9.79|8.19|0
1686780300000|2023-06-14 22:05:00|10.07|8.47|10.01|8.41|10.07|8.47|9.99|8.39|0
1686780600000|2023-06-14 22:10:00|10.03|8.43|10.01|8.41|10.08|8.48|10.01|8.41|0
1686780900000|2023-06-14 22:15:00|9.99|8.39|9.88|8.28|10.01|8.41|9.85|8.25|0
1686781200000|2023-06-14 22:20:00|9.9|8.3|9.86|8.26|9.9|8.3|9.83|8.23|0
1686781500000|2023-06-14 22:25:00|9.88|8.28|9.89|8.29|9.94|8.34|9.86|8.26|0
1686781800000|2023-06-14 22:30:00|9.88|8.28|9.9|8.3|9.92|8.32|9.84|8.24|0
1686782100000|2023-06-14 22:35:00|9.91|8.31|9.97|8.37|9.99|8.39|9.9|8.3|0
1686782400000|2023-06-14 22:40:00|9.96|8.36|10.03|8.43|10.05|8.45|9.96|8.36|0
1686782700000|2023-06-14 22:45:00|10.01|8.41|9.96|8.36|10.05|8.45|9.92|8.32|0
1686783000000|2023-06-14 22:50:00|9.97|8.37|10.01|8.41|10.01|8.41|9.94|8.34|0
1686783300000|2023-06-14 22:55:00|9.98|8.38|9.74|8.14|9.98|8.38|9.72|8.12|0
1686783600000|2023-06-14 23:00:00|9.72|8.12|9.67|8.07|9.78|8.18|9.67|8.07|0
1686783900000|2023-06-14 23:05:00|9.7|8.1|9.67|8.07|9.7|8.1|9.65|8.05|0
1686784200000|2023-06-14 23:10:00|9.65|8.05|9.65|8.05|9.69|8.09|9.61|8.01|0
1686784500000|2023-06-14 23:15:00|9.63|8.03|9.72|8.12|9.72|8.12|9.61|8.01|0
1686784800000|2023-06-14 23:20:00|9.69|8.09|9.62|8.02|9.72|8.12|9.62|8.02|0
1686785100000|2023-06-14 23:25:00|9.63|8.03|9.58|7.98|9.69|8.09|9.58|7.98|0
1686785400000|2023-06-14 23:30:00|9.57|7.97|9.61|8.01|9.63|8.03|9.56|7.96|0
1686785700000|2023-06-14 23:35:00|9.59|7.99|9.65|8.05|9.67|8.07|9.59|7.99|0
1686786000000|2023-06-14 23:40:00|9.63|8.03|9.55|7.95|9.65|8.05|9.54|7.94|0
1686786300000|2023-06-14 23:45:00|9.54|7.94|9.58|7.98|9.6|8|9.54|7.94|0
1686786600000|2023-06-14 23:50:00|9.56|7.96|9.56|7.96|9.65|8.05|9.56|7.96|0
1686786900000|2023-06-14 23:55:00|9.57|7.97|9.47|7.87|9.58|7.98|9.46|7.86|0
1686787200000|2023-06-15 00:00:00|9.52|7.92|9.52|7.92|9.59|7.99|9.43|7.83|0
1686787500000|2023-06-15 00:05:00|9.54|7.94|9.49|7.89|9.58|7.98|9.49|7.89|0
1686787800000|2023-06-15 00:10:00|9.51|7.91|9.39|7.79|9.54|7.94|9.39|7.79|0
1686788100000|2023-06-15 00:15:00|9.37|7.77|9.51|7.91|9.56|7.96|9.37|7.77|0
1686788400000|2023-06-15 00:20:00|9.49|7.89|9.43|7.83|9.51|7.91|9.43|7.83|0
1686788700000|2023-06-15 00:25:00|9.45|7.85|9.47|7.87|9.53|7.93|9.43|7.83|0
1686789000000|2023-06-15 00:30:00|9.49|7.89|9.51|7.91|9.53|7.93|9.45|7.85|0
1686789300000|2023-06-15 00:35:00|9.55|7.95|9.55|7.95|9.58|7.98|9.53|7.93|0
1686789600000|2023-06-15 00:40:00|9.58|7.98|9.49|7.89|9.58|7.98|9.47|7.87|0
1686789900000|2023-06-15 00:45:00|9.48|7.88|9.49|7.89|9.51|7.91|9.47|7.87|0
1686790200000|2023-06-15 00:50:00|9.51|7.91|9.49|7.89|9.51|7.91|9.45|7.85|0
1686790500000|2023-06-15 00:55:00|9.48|7.88|9.51|7.91|9.53|7.93|9.47|7.87|0
1686790800000|2023-06-15 01:00:00|9.49|7.89|9.51|7.91|9.59|7.99|9.49|7.89|0
1686791100000|2023-06-15 01:05:00|9.49|7.89|9.38|7.78|9.49|7.89|9.36|7.76|0
1686791400000|2023-06-15 01:10:00|9.36|7.76|10.04|8.44|10.08|8.48|9.28|7.68|0
1686791700000|2023-06-15 01:15:00|10.01|8.41|9.82|8.22|10.04|8.44|9.73|8.13|0
1686792000000|2023-06-15 01:20:00|9.84|8.24|9.71|8.11|9.86|8.26|9.67|8.07|0
1686792300000|2023-06-15 01:25:00|9.72|8.12|9.64|8.04|9.75|8.15|9.6|8|0
1686792600000|2023-06-15 01:30:00|9.67|8.07|9.66|8.06|9.75|8.15|9.62|8.02|0
1686792900000|2023-06-15 01:35:00|9.69|8.09|9.73|8.13|9.75|8.15|9.6|8|0
1686793200000|2023-06-15 01:40:00|9.71|8.11|9.56|7.96|9.71|8.11|9.56|7.96|0
1686793500000|2023-06-15 01:45:00|9.54|7.94|9.45|7.85|9.54|7.94|9.45|7.85|0
1686793800000|2023-06-15 01:50:00|9.47|7.87|9.58|7.98|9.64|8.04|9.45|7.85|0
1686794100000|2023-06-15 01:55:00|9.56|7.96|9.6|8|9.6|8|9.53|7.93|0
1686794400000|2023-06-15 02:00:00|9.58|7.98|9.58|7.98|9.62|8.02|9.49|7.89|0
1686794700000|2023-06-15 02:05:00|9.59|7.99|9.55|7.95|9.62|8.02|9.55|7.95|0
1686795000000|2023-06-15 02:10:00|9.53|7.93|9.51|7.91|9.55|7.95|9.43|7.83|0
1686795300000|2023-06-15 02:15:00|9.52|7.92|9.55|7.95|9.59|7.99|9.51|7.91|0
1686795600000|2023-06-15 02:20:00|9.56|7.96|9.55|7.95|9.59|7.99|9.55|7.95|0
1686795900000|2023-06-15 02:25:00|9.57|7.97|9.59|7.99|9.61|8.01|9.53|7.93|0
1686796200000|2023-06-15 02:30:00|9.61|8.01|9.53|7.93|9.64|8.04|9.49|7.89|0
1686796500000|2023-06-15 02:35:00|9.55|7.95|9.66|8.06|9.68|8.08|9.54|7.94|0
1686796800000|2023-06-15 02:40:00|9.63|8.03|9.57|7.97|9.63|8.03|9.53|7.93|0
1686797100000|2023-06-15 02:45:00|9.59|7.99|9.63|8.03|9.65|8.05|9.56|7.96|0
1686797400000|2023-06-15 02:50:00|9.62|8.02|9.74|8.14|9.74|8.14|9.62|8.02|0
1686797700000|2023-06-15 02:55:00|9.76|8.16|9.72|8.12|9.78|8.18|9.72|8.12|0
1686798000000|2023-06-15 03:00:00|9.74|8.14|9.74|8.14|9.76|8.16|9.7|8.1|0
1686798300000|2023-06-15 03:05:00|9.72|8.12|9.82|8.22|9.85|8.25|9.72|8.12|0
1686798600000|2023-06-15 03:10:00|9.8|8.2|9.82|8.22|9.84|8.24|9.76|8.16|0
1686798900000|2023-06-15 03:15:00|9.83|8.23|9.78|8.18|9.87|8.27|9.78|8.18|0
1686799200000|2023-06-15 03:20:00|9.8|8.2|9.84|8.24|9.86|8.26|9.76|8.16|0
1686799500000|2023-06-15 03:25:00|9.86|8.26|9.84|8.24|9.86|8.26|9.8|8.2|0
1686799800000|2023-06-15 03:30:00|9.83|8.23|9.88|8.28|9.89|8.29|9.82|8.22|0
1686800100000|2023-06-15 03:35:00|9.91|8.31|9.91|8.31|9.97|8.37|9.91|8.31|0
1686800400000|2023-06-15 03:40:00|9.89|8.29|9.95|8.35|9.97|8.37|9.89|8.29|0
1686800700000|2023-06-15 03:45:00|9.96|8.36|9.93|8.33|9.96|8.36|9.9|8.3|0
1686801000000|2023-06-15 03:50:00|9.95|8.35|9.93|8.33|9.95|8.35|9.93|8.33|0
1686801300000|2023-06-15 03:55:00|9.9|8.3|9.97|8.37|9.99|8.39|9.9|8.3|0
1686801600000|2023-06-15 04:00:00|9.98|8.38|9.99|8.39|10|8.4|9.95|8.35|0
1686801900000|2023-06-15 04:05:00|9.97|8.37|10.03|8.43|10.06|8.46|9.97|8.37|0
1686802200000|2023-06-15 04:10:00|10.01|8.41|9.99|8.39|10.01|8.41|9.95|8.35|0
1686802500000|2023-06-15 04:15:00|10.01|8.41|10.08|8.48|10.1|8.5|10.01|8.41|0
1686802800000|2023-06-15 04:20:00|10.05|8.45|10.08|8.48|10.12|8.52|10.05|8.45|0
1686803100000|2023-06-15 04:25:00|10.05|8.45|10.01|8.41|10.08|8.48|10|8.4|0
1686803400000|2023-06-15 04:30:00|9.99|8.39|10.05|8.45|10.05|8.45|9.95|8.35|0
1686803700000|2023-06-15 04:35:00|10.07|8.47|10.03|8.43|10.07|8.47|10.03|8.43|0
1686804000000|2023-06-15 04:40:00|10.02|8.42|9.98|8.38|10.03|8.43|9.96|8.36|0
1686804300000|2023-06-15 04:45:00|10.01|8.41|10.03|8.43|10.05|8.45|10.01|8.41|0
1686804600000|2023-06-15 04:50:00|10.01|8.41|10.03|8.43|10.05|8.45|10.01|8.41|0
1686804900000|2023-06-15 04:55:00|10|8.4|10|8.4|10|8.4|9.97|8.37|0
1686805200000|2023-06-15 05:00:00|10.03|8.43|9.87|8.27|10.03|8.43|9.87|8.27|0
1686805500000|2023-06-15 05:05:00|9.89|8.29|9.89|8.29|9.94|8.34|9.83|8.23|0
1686805800000|2023-06-15 05:10:00|9.92|8.32|9.85|8.25|9.92|8.32|9.81|8.21|0
1686806100000|2023-06-15 05:15:00|9.86|8.26|9.96|8.36|9.98|8.38|9.86|8.26|0
1686806400000|2023-06-15 05:20:00|9.98|8.38|9.94|8.34|10.02|8.42|9.91|8.31|0
1686806700000|2023-06-15 05:25:00|9.92|8.32|10.12|8.52|10.16|8.56|9.91|8.31|0
1686807000000|2023-06-15 05:30:00|10.13|8.53|10.13|8.53|10.22|8.62|10.09|8.49|0
1686807300000|2023-06-15 05:35:00|10.14|8.54|10.04|8.44|10.18|8.58|10.02|8.42|0
1686807600000|2023-06-15 05:40:00|10.02|8.42|10|8.4|10.06|8.46|9.95|8.35|0
1686807900000|2023-06-15 05:45:00|10.02|8.42|9.95|8.35|10.06|8.46|9.95|8.35|0
1686808200000|2023-06-15 05:50:00|9.94|8.34|9.93|8.33|9.98|8.38|9.9|8.3|0
1686808500000|2023-06-15 05:55:00|9.91|8.31|10|8.4|10.02|8.42|9.91|8.31|0
1686808800000|2023-06-15 06:00:00|10.02|8.42|9.71|8.11|10.02|8.42|9.71|8.11|0
1686809100000|2023-06-15 06:05:00|9.51|8.31|9.61|8.41|9.69|8.49|9.51|8.31|0
1686809400000|2023-06-15 06:10:00|9.62|8.42|9.64|8.44|9.66|8.46|9.62|8.42|0
1686809700000|2023-06-15 06:15:00|9.62|8.42|9.43|8.23|9.64|8.44|9.41|8.21|0
1686810000000|2023-06-15 06:20:00|9.4|8.2|9.55|8.35|9.55|8.35|9.4|8.2|0
1686810300000|2023-06-15 06:25:00|9.53|8.33|9.4|8.2|9.53|8.33|9.32|8.12|0
1686810600000|2023-06-15 06:30:00|9.39|8.19|9.32|8.12|9.4|8.2|9.3|8.1|0
1686810900000|2023-06-15 06:35:00|9.33|8.13|9.29|8.09|9.36|8.16|9.19|7.99|0
1686811200000|2023-06-15 06:40:00|9.28|8.08|9.32|8.12|9.36|8.16|9.28|8.08|0
1686811500000|2023-06-15 06:45:00|9.3|8.1|9.3|8.1|9.38|8.18|9.27|8.07|0
1686811800000|2023-06-15 06:50:00|9.32|8.12|9.4|8.2|9.4|8.2|9.29|8.09|0
1686812100000|2023-06-15 06:55:00|9.42|8.22|9.42|8.22|9.46|8.26|9.4|8.2|0
1686812400000|2023-06-15 07:00:00|9.4|8.2|8.98|7.78|9.4|8.2|8.96|7.76|0
1686812700000|2023-06-15 07:05:00|8.99|7.79|9|7.8|9.13|7.93|8.94|7.74|0
1686813000000|2023-06-15 07:10:00|8.98|7.78|9.04|7.84|9.06|7.86|8.9|7.7|0
1686813300000|2023-06-15 07:15:00|9.06|7.86|9.21|8.01|9.21|8.01|9.04|7.84|0
1686813600000|2023-06-15 07:20:00|9.23|8.03|9.19|7.99|9.33|8.13|9.19|7.99|0
1686813900000|2023-06-15 07:25:00|9.18|7.98|9.23|8.03|9.23|8.03|9.14|7.94|0
1686814200000|2023-06-15 07:30:00|9.25|8.05|9.35|8.15|9.39|8.19|9.24|8.04|0
1686814500000|2023-06-15 07:35:00|9.33|8.13|9.18|7.98|9.33|8.13|9.12|7.92|0
1686814800000|2023-06-15 07:40:00|9.19|7.99|9.18|7.98|9.23|8.03|9.06|7.86|0
1686815100000|2023-06-15 07:45:00|9.2|8|9.41|8.21|9.41|8.21|9.2|8|0
1686815400000|2023-06-15 07:50:00|9.43|8.23|9.43|8.23|9.46|8.26|9.39|8.19|0
1686815700000|2023-06-15 07:55:00|9.46|8.26|9.52|8.32|9.56|8.36|9.39|8.19|0
1686816000000|2023-06-15 08:00:00|9.5|8.3|9.6|8.4|9.64|8.44|9.45|8.25|0
1686816300000|2023-06-15 08:05:00|9.58|8.38|9.5|8.3|9.58|8.38|9.37|8.17|0
1686816600000|2023-06-15 08:10:00|9.47|8.27|9.43|8.23|9.47|8.27|9.37|8.17|0
1686816900000|2023-06-15 08:15:00|9.41|8.21|9.58|8.38|9.6|8.4|9.41|8.21|0
1686817200000|2023-06-15 08:20:00|9.56|8.36|9.43|8.23|9.6|8.4|9.39|8.19|0
1686817500000|2023-06-15 08:25:00|9.4|8.2|9.37|8.17|9.43|8.23|9.34|8.14|0
1686817800000|2023-06-15 08:30:00|9.34|8.14|9.28|8.08|9.39|8.19|9.27|8.07|0
1686818100000|2023-06-15 08:35:00|9.3|8.1|9.2|8|9.32|8.12|9.2|8|0
1686818400000|2023-06-15 08:40:00|9.19|7.99|8.95|7.75|9.19|7.99|8.91|7.71|0
1686818700000|2023-06-15 08:45:00|8.93|7.73|8.99|7.79|9.03|7.83|8.87|7.67|0
1686819000000|2023-06-15 08:50:00|8.97|7.77|9.07|7.87|9.09|7.89|8.95|7.75|0
1686819300000|2023-06-15 08:55:00|9.05|7.85|8.95|7.75|9.07|7.87|8.91|7.71|0
1686819600000|2023-06-15 09:00:00|8.92|7.72|9.03|7.83|9.07|7.87|8.91|7.71|0
1686819900000|2023-06-15 09:05:00|9.05|7.85|8.93|7.73|9.05|7.85|8.89|7.69|0
1686820200000|2023-06-15 09:10:00|8.95|7.75|9.01|7.81|9.05|7.85|8.95|7.75|0
1686820500000|2023-06-15 09:15:00|8.99|7.79|8.82|7.62|9.01|7.81|8.8|7.6|0
1686820800000|2023-06-15 09:20:00|8.8|7.6|8.68|7.48|8.86|7.66|8.64|7.44|0
1686821100000|2023-06-15 09:25:00|8.66|7.46|8.69|7.49|8.74|7.54|8.62|7.42|0
1686821400000|2023-06-15 09:30:00|8.68|7.48|8.82|7.62|8.9|7.7|8.68|7.48|0
1686821700000|2023-06-15 09:35:00|8.8|7.6|8.82|7.62|8.9|7.7|8.76|7.56|0
1686822000000|2023-06-15 09:40:00|8.8|7.6|8.88|7.68|8.9|7.7|8.76|7.56|0
1686822300000|2023-06-15 09:45:00|8.87|7.67|8.7|7.5|8.92|7.72|8.7|7.5|0
1686822600000|2023-06-15 09:50:00|8.71|7.51|8.6|7.4|8.8|7.6|8.6|7.4|0
1686822900000|2023-06-15 09:55:00|8.61|7.41|8.76|7.56|8.8|7.6|8.6|7.4|0
1686823200000|2023-06-15 10:00:00|8.74|7.54|8.78|7.58|8.82|7.62|8.72|7.52|0
1686823500000|2023-06-15 10:05:00|8.8|7.6|8.74|7.54|8.86|7.66|8.72|7.52|0
1686823800000|2023-06-15 10:10:00|8.72|7.52|8.62|7.42|8.78|7.58|8.6|7.4|0
1686824100000|2023-06-15 10:15:00|8.66|7.46|8.52|7.32|8.72|7.52|8.48|7.28|0
1686824400000|2023-06-15 10:20:00|8.54|7.34|8.44|7.24|8.62|7.42|8.44|7.24|0
1686824700000|2023-06-15 10:25:00|8.43|7.23|8.52|7.32|8.54|7.34|8.38|7.18|0
1686825000000|2023-06-15 10:30:00|8.54|7.34|8.34|7.14|8.56|7.36|8.33|7.13|0
1686825300000|2023-06-15 10:35:00|8.33|7.13|8.31|7.11|8.38|7.18|8.31|7.11|0
1686825600000|2023-06-15 10:40:00|8.29|7.09|8.29|7.09|8.31|7.11|8.25|7.05|0
1686825900000|2023-06-15 10:45:00|8.31|7.11|8.25|7.05|8.34|7.14|8.22|7.02|0
1686826200000|2023-06-15 10:50:00|8.23|7.03|8.29|7.09|8.3|7.1|8.21|7.01|0
1686826500000|2023-06-15 10:55:00|8.28|7.08|8.32|7.12|8.35|7.15|8.28|7.08|0
1686826800000|2023-06-15 11:00:00|8.34|7.14|8.4|7.2|8.46|7.26|8.34|7.14|0
1686827100000|2023-06-15 11:05:00|8.38|7.18|8.72|7.52|8.74|7.54|8.26|7.06|0
1686827400000|2023-06-15 11:10:00|8.7|7.5|8.64|7.44|8.7|7.5|8.56|7.36|0
1686827700000|2023-06-15 11:15:00|8.66|7.46|8.62|7.42|8.72|7.52|8.6|7.4|0
1686828000000|2023-06-15 11:20:00|8.64|7.44|8.74|7.54|8.76|7.56|8.63|7.43|0
1686828300000|2023-06-15 11:25:00|8.76|7.56|8.76|7.56|8.78|7.58|8.68|7.48|0
1686828600000|2023-06-15 11:30:00|8.78|7.58|8.95|7.75|8.95|7.75|8.76|7.56|0
1686828900000|2023-06-15 11:35:00|8.93|7.73|8.7|7.5|8.93|7.73|8.7|7.5|0
1686829200000|2023-06-15 11:40:00|8.71|7.51|8.77|7.57|8.81|7.61|8.71|7.51|0
1686829500000|2023-06-15 11:45:00|8.75|7.55|8.85|7.65|8.91|7.71|8.75|7.55|0
1686829800000|2023-06-15 11:50:00|8.87|7.67|8.87|7.67|8.97|7.77|8.85|7.65|0
1686830100000|2023-06-15 11:55:00|8.89|7.69|8.89|7.69|8.93|7.73|8.85|7.65|0
1686830400000|2023-06-15 12:00:00|8.88|7.68|8.99|7.79|9.03|7.83|8.87|7.67|0
1686830700000|2023-06-15 12:05:00|9|7.8|8.97|7.77|9.01|7.81|8.87|7.67|0
1686831000000|2023-06-15 12:10:00|8.95|7.75|9.05|7.85|9.09|7.89|8.91|7.71|0
1686831300000|2023-06-15 12:15:00|9.04|7.84|8.83|7.63|9.04|7.84|8.75|7.55|0
1686831600000|2023-06-15 12:20:00|8.81|7.61|8.69|7.49|8.89|7.69|8.65|7.45|0
1686831900000|2023-06-15 12:25:00|8.68|7.48|8.74|7.54|8.76|7.56|8.59|7.39|0
1686832200000|2023-06-15 12:30:00|8.72|7.52|8.73|7.53|9|7.8|8.6|7.4|0
1686832500000|2023-06-15 12:35:00|8.71|7.51|8.21|7.01|8.75|7.55|8.21|7.01|0
1686832800000|2023-06-15 12:40:00|8.19|6.99|8.49|7.29|8.51|7.31|8.19|6.99|0
1686833100000|2023-06-15 12:45:00|8.47|7.27|9.07|7.87|9.07|7.87|8.45|7.25|0
1686833400000|2023-06-15 12:50:00|9.03|7.83|9.29|8.09|9.3|8.1|9.01|7.81|0
1686833700000|2023-06-15 12:55:00|9.32|8.12|9.19|7.99|9.32|8.12|9.15|7.95|0
1686834000000|2023-06-15 13:00:00|9.21|8.01|9.38|8.18|9.38|8.18|9.07|7.87|0
1686834300000|2023-06-15 13:05:00|9.4|8.2|9.46|8.26|9.48|8.28|9.27|8.07|0
1686834600000|2023-06-15 13:10:00|9.44|8.24|9.31|8.11|9.46|8.26|9.23|8.03|0
1686834900000|2023-06-15 13:15:00|9.29|8.09|9.74|8.54|9.74|8.54|9.29|8.09|0
1686835200000|2023-06-15 13:20:00|9.76|8.56|9.56|8.36|9.76|8.56|9.56|8.36|0
1686835500000|2023-06-15 13:25:00|9.52|8.32|9.46|8.26|9.65|8.45|9.44|8.24|0
1686835800000|2023-06-15 13:30:00|9.48|8.28|9.58|8.38|9.8|8.6|9.42|8.22|0
1686836100000|2023-06-15 13:35:00|9.54|8.34|10.11|8.91|10.22|9.02|9.5|8.3|0
1686836400000|2023-06-15 13:40:00|10.13|8.93|9.63|8.43|10.4|9.2|9.26|8.06|0
1686836700000|2023-06-15 13:45:00|9.61|8.41|9.91|8.71|10.12|8.92|9.54|8.34|0
1686837000000|2023-06-15 13:50:00|10|8.8|10.48|9.28|10.67|9.47|9.95|8.75|0
1686837300000|2023-06-15 13:55:00|10.39|9.19|10.88|9.68|10.93|9.73|10.25|9.05|0
1686837600000|2023-06-15 14:00:00|10.98|9.78|11.2|10|11.28|10.08|10.67|9.47|0
1686837900000|2023-06-15 14:05:00|11.25|10.05|11.41|10.21|11.67|10.47|10.89|9.69|0
1686838200000|2023-06-15 14:10:00|11.44|10.24|11.29|10.09|11.56|10.36|11.14|9.94|0
1686838500000|2023-06-15 14:15:00|11.26|10.06|11.14|9.94|11.31|10.11|10.84|9.64|0
1686838800000|2023-06-15 14:20:00|11.16|9.96|11.09|9.89|11.51|10.31|10.94|9.74|0
1686839100000|2023-06-15 14:25:00|11.14|9.94|11.64|10.44|11.79|10.59|11.14|9.94|0
1686839400000|2023-06-15 14:30:00|11.69|10.49|11.2|10|11.71|10.51|10.96|9.76|0
1686839700000|2023-06-15 14:35:00|11.13|9.93|10.69|9.49|11.2|10|10.57|9.37|0
1686840000000|2023-06-15 14:40:00|10.64|9.44|11.25|10.05|11.35|10.15|10.62|9.42|0
1686840300000|2023-06-15 14:45:00|11.22|10.02|11.65|10.45|11.91|10.71|11.22|10.02|0
1686840600000|2023-06-15 14:50:00|11.7|10.5|11.45|10.25|11.7|10.5|11.12|9.92|0
1686840900000|2023-06-15 14:55:00|11.4|10.2|11.55|10.35|11.68|10.48|11.27|10.07|0
1686841200000|2023-06-15 15:00:00|11.57|10.37|11.88|10.68|11.91|10.71|11.5|10.3|0
1686841500000|2023-06-15 15:05:00|11.86|10.66|11.78|10.58|11.99|10.79|11.39|10.19|0
1686841800000|2023-06-15 15:10:00|11.83|10.63|12.04|10.84|12.17|10.97|11.7|10.5|0
1686842100000|2023-06-15 15:15:00|12.01|10.81|12.15|10.95|12.53|11.33|12.01|10.81|0
1686842400000|2023-06-15 15:20:00|12.12|10.92|12.47|11.27|12.53|11.33|12.1|10.9|0
1686842700000|2023-06-15 15:25:00|12.42|11.22|12.94|11.74|12.94|11.74|12.39|11.19|0
1686843000000|2023-06-15 15:30:00|12.88|11.68|12.77|11.57|12.88|11.68|12.47|11.27|0
1686843300000|2023-06-15 15:35:00|12.74|11.54|13.63|12.43|13.69|12.49|12.74|11.54|0
1686843600000|2023-06-15 15:40:00|13.72|12.52|13.31|12.11|13.83|12.63|13.22|12.02|0
1686843900000|2023-06-15 15:45:00|13.34|12.14|12.76|11.56|13.51|12.31|12.62|11.42|0
1686844200000|2023-06-15 15:50:00|12.82|11.62|13.18|11.98|13.21|12.01|12.68|11.48|0
1686844500000|2023-06-15 15:55:00|13.15|11.95|13.31|12.11|13.35|12.15|13.07|11.87|0
1686844800000|2023-06-15 16:00:00|13.29|12.09|13.32|12.12|13.49|12.29|13.24|12.04|0
1686845100000|2023-06-15 16:05:00|13.35|12.15|13.38|12.18|13.41|12.21|13.12|11.92|0
1686845400000|2023-06-15 16:10:00|13.41|12.21|12.95|11.75|13.43|12.23|12.92|11.72|0
1686845700000|2023-06-15 16:15:00|12.98|11.78|13.23|12.03|13.26|12.06|12.92|11.72|0
1686846000000|2023-06-15 16:20:00|13.18|11.98|13.52|12.32|13.64|12.44|13.18|11.98|0
1686846300000|2023-06-15 16:25:00|13.49|12.29|13.52|12.32|13.61|12.41|13.43|12.23|0
1686846600000|2023-06-15 16:30:00|13.55|12.35|13.29|12.09|13.72|12.52|13.2|12|0
1686846900000|2023-06-15 16:35:00|13.32|12.12|13.49|12.29|13.52|12.32|13.14|11.94|0
1686847200000|2023-06-15 16:40:00|13.52|12.32|13.49|12.29|13.79|12.59|13.43|12.23|0
1686847500000|2023-06-15 16:45:00|13.52|12.32|13.4|12.2|13.52|12.32|13.14|11.94|0
1686847800000|2023-06-15 16:50:00|13.43|12.23|13.37|12.17|13.49|12.29|13.26|12.06|0
1686848100000|2023-06-15 16:55:00|13.31|12.11|13.46|12.26|13.48|12.28|13.17|11.97|0
1686848400000|2023-06-15 17:00:00|13.43|12.23|13.17|11.97|13.48|12.28|13.08|11.88|0
1686848700000|2023-06-15 17:05:00|13.14|11.94|12.86|11.66|13.28|12.08|12.78|11.58|0
1686849000000|2023-06-15 17:10:00|12.89|11.69|12.69|11.49|13.08|11.88|12.69|11.49|0
1686849300000|2023-06-15 17:15:00|12.25|11.05|12.44|11.24|12.47|11.27|12.22|11.02|0
1686849600000|2023-06-15 17:20:00|12.41|11.21|12.77|11.57|12.82|11.62|12.41|11.21|0
1686849900000|2023-06-15 17:25:00|12.71|11.51|13.05|11.85|13.05|11.85|12.68|11.48|0
1686850200000|2023-06-15 17:30:00|13.08|11.88|13.16|11.96|13.2|12|13.05|11.85|0
1686850500000|2023-06-15 17:35:00|13.13|11.93|13.07|11.87|13.3|12.1|12.93|11.73|0
1686850800000|2023-06-15 17:40:00|13.05|11.85|13.42|12.22|13.53|12.33|12.99|11.79|0
1686851100000|2023-06-15 17:45:00|13.45|12.25|13.77|12.57|13.8|12.6|13.45|12.25|0
1686851400000|2023-06-15 17:50:00|13.74|12.54|13.95|12.75|13.95|12.75|13.68|12.48|0
1686851700000|2023-06-15 17:55:00|13.98|12.78|14.05|12.85|14.22|13.02|13.98|12.78|0
1686852000000|2023-06-15 18:00:00|14.03|12.83|14.09|12.89|14.4|13.2|14.03|12.83|0
1686852300000|2023-06-15 18:05:00|14.12|12.92|13.73|12.53|14.12|12.92|13.5|12.3|0
1686852600000|2023-06-15 18:10:00|13.7|12.5|13.64|12.44|13.97|12.77|13.64|12.44|0
1686852900000|2023-06-15 18:15:00|13.62|12.42|13.64|12.44|13.85|12.65|13.59|12.39|0
1686853200000|2023-06-15 18:20:00|13.59|12.39|13.97|12.77|14.03|12.83|13.53|12.33|0
1686853500000|2023-06-15 18:25:00|14|12.8|14.16|12.96|14.36|13.16|13.85|12.65|0
1686853800000|2023-06-15 18:30:00|14.24|13.04|14.55|13.35|14.61|13.41|14.21|13.01|0
1686854100000|2023-06-15 18:35:00|14.58|13.38|14.67|13.47|15.02|13.82|14.58|13.38|0
1686854400000|2023-06-15 18:40:00|14.71|13.51|15.25|14.05|15.28|14.08|14.71|13.51|0
1686854700000|2023-06-15 18:45:00|15.28|14.08|15.25|14.05|15.34|14.14|14.96|13.76|0
1686855000000|2023-06-15 18:50:00|15.18|13.98|16.07|14.87|16.07|14.87|15.18|13.98|0
1686855300000|2023-06-15 18:55:00|16|14.8|16.34|15.14|16.69|15.49|15.87|14.67|0
1686855600000|2023-06-15 19:00:00|16.55|15.35|15.67|14.47|16.62|15.42|15.57|14.37|0
1686855900000|2023-06-15 19:05:00|15.73|14.53|15.77|14.57|15.87|14.67|15.18|13.98|0
1686856200000|2023-06-15 19:10:00|15.6|14.4|16.2|15|16.2|15|15.57|14.37|0
1686856500000|2023-06-15 19:15:00|16.27|15.07|15.74|14.54|16.51|15.31|15.64|14.44|0
1686856800000|2023-06-15 19:20:00|15.78|14.58|15.51|14.31|15.93|14.73|15.38|14.18|0
1686857100000|2023-06-15 19:25:00|15.54|14.34|15.84|14.64|15.84|14.64|15.32|14.12|0
1686857400000|2023-06-15 19:30:00|15.77|14.57|15.71|14.51|16.11|14.91|15.71|14.51|0
1686857700000|2023-06-15 19:35:00|15.74|14.54|15.06|13.86|15.74|14.54|15|13.8|0
1686858000000|2023-06-15 19:40:00|15.12|13.92|15.16|13.96|15.51|14.31|15.03|13.83|0
1686858300000|2023-06-15 19:45:00|15.12|13.92|15.58|14.38|15.61|14.41|14.96|13.76|0
1686858600000|2023-06-15 19:50:00|15.64|14.44|15.19|13.99|16.01|14.81|15.15|13.95|0
1686858900000|2023-06-15 19:55:00|15.06|13.86|14.93|13.73|15.06|13.86|14.27|13.07|0
1686859200000|2023-06-15 20:00:00|14.64|13.44|14.44|13.24|14.93|13.73|14.44|13.24|0
1686859500000|2023-06-15 20:05:00|14.41|13.21|14.32|13.12|14.49|13.29|14.19|12.99|0
1686859800000|2023-06-15 20:10:00|14.35|13.15|14.19|12.99|14.41|13.21|14.07|12.87|0
1686860100000|2023-06-15 20:15:00|14.33|12.73|14.67|13.07|14.67|13.07|14.33|12.73|0
1686860400000|2023-06-15 20:20:00|14.64|13.04|14.61|13.01|14.73|13.13|14.61|13.01|0
1686860700000|2023-06-15 20:25:00|14.58|12.98|14.7|13.1|14.7|13.1|14.58|12.98|0
1686861000000|2023-06-15 20:30:00|14.67|13.07|14.51|12.91|14.67|13.07|14.48|12.88|0
1686861300000|2023-06-15 20:35:00|14.48|12.88|14.51|12.91|14.54|12.94|14.45|12.85|0
1686861600000|2023-06-15 20:40:00|14.48|12.88|14.51|12.91|14.57|12.97|14.48|12.88|0
1686861900000|2023-06-15 20:45:00|14.48|12.88|14.51|12.91|14.54|12.94|14.42|12.82|0
1686862200000|2023-06-15 20:50:00|14.48|12.88|14.57|12.97|14.63|13.03|14.48|12.88|0
1686862500000|2023-06-15 20:55:00|14.6|13|14.52|12.92|14.62|13.02|14.45|12.85|0
1686862800000|2023-06-15 21:00:00|14.5|12.9|14.64|13.04|14.64|13.04|14.5|12.9|0
1686863100000|2023-06-15 21:05:00|14.63|13.03|14.61|13.01|14.64|13.04|14.59|12.99|0
1686863400000|2023-06-15 21:10:00|14.6|13|14.63|13.03|14.63|13.03|14.58|12.98|0
1686863700000|2023-06-15 21:15:00|14.65|13.05|14.63|13.03|14.65|13.05|14.63|13.03|0
1686864300000|2023-06-15 21:25:00|14.74|13.14|14.69|13.09|14.74|13.14|14.66|13.06|0
1686864600000|2023-06-15 21:30:00|14.74|13.14|14.71|13.11|14.74|13.14|14.68|13.08|0
1686864900000|2023-06-15 21:35:00|14.77|13.17|14.76|13.16|14.89|13.29|14.76|13.16|0
1686865200000|2023-06-15 21:40:00|14.8|13.2|14.76|13.16|14.81|13.21|14.76|13.16|0
1686865500000|2023-06-15 21:45:00|14.77|13.17|14.75|13.15|14.77|13.17|14.75|13.15|0
1686865800000|2023-06-15 21:50:00|14.73|13.13|14.72|13.12|14.75|13.15|14.71|13.11|0
1686866100000|2023-06-15 21:55:00|14.75|13.15|14.8|13.2|14.8|13.2|14.7|13.1|0
1686866400000|2023-06-15 22:00:00|14.67|13.07|14.37|12.77|14.67|13.07|14.34|12.74|0
1686866700000|2023-06-15 22:05:00|14.39|12.79|14.4|12.8|14.47|12.87|14.37|12.77|0
1686867000000|2023-06-15 22:10:00|14.43|12.83|14.45|12.85|14.62|13.02|14.43|12.83|0
1686867300000|2023-06-15 22:15:00|14.43|12.83|14.46|12.86|14.68|13.08|14.43|12.83|0
1686867600000|2023-06-15 22:20:00|14.49|12.89|14.37|12.77|14.52|12.92|14.37|12.77|0
1686867900000|2023-06-15 22:25:00|14.4|12.8|14.51|12.91|14.52|12.92|14.37|12.77|0
1686868200000|2023-06-15 22:30:00|14.52|12.92|14.34|12.74|14.55|12.95|14.31|12.71|0
1686868500000|2023-06-15 22:35:00|14.31|12.71|14.28|12.68|14.34|12.74|14.25|12.65|0
1686868800000|2023-06-15 22:40:00|14.29|12.69|14.28|12.68|14.34|12.74|14.22|12.62|0
1686869100000|2023-06-15 22:45:00|14.26|12.66|14.18|12.58|14.34|12.74|14.18|12.58|0
1686869400000|2023-06-15 22:50:00|14.17|12.57|14.18|12.58|14.21|12.61|14.15|12.55|0
1686869700000|2023-06-15 22:55:00|14.15|12.55|14.21|12.61|14.21|12.61|14.15|12.55|0
1686870000000|2023-06-15 23:00:00|14.24|12.64|14.36|12.76|14.36|12.76|14.21|12.61|0
1686870300000|2023-06-15 23:05:00|14.33|12.73|14.35|12.75|14.39|12.79|14.33|12.73|0
1686870600000|2023-06-15 23:10:00|14.33|12.73|14.38|12.78|14.39|12.79|14.33|12.73|0
1686870900000|2023-06-15 23:15:00|14.39|12.79|14.36|12.76|14.39|12.79|14.33|12.73|0
1686871200000|2023-06-15 23:20:00|14.35|12.75|14.39|12.79|14.39|12.79|14.33|12.73|0
1686871500000|2023-06-15 23:25:00|14.37|12.77|14.31|12.71|14.39|12.79|14.3|12.7|0
1686871800000|2023-06-15 23:30:00|14.3|12.7|14.27|12.67|14.33|12.73|14.24|12.64|0
1686872100000|2023-06-15 23:35:00|14.25|12.65|14.24|12.64|14.27|12.67|14.12|12.52|0
1686872400000|2023-06-15 23:40:00|14.25|12.65|14.36|12.76|14.39|12.79|14.25|12.65|0
1686872700000|2023-06-15 23:45:00|14.33|12.73|14.23|12.63|14.33|12.73|14.2|12.6|0
1686873000000|2023-06-15 23:50:00|14.26|12.66|14.26|12.66|14.29|12.69|14.23|12.63|0
1686873300000|2023-06-15 23:55:00|14.25|12.65|14.23|12.63|14.32|12.72|14.2|12.6|0
1686873600000|2023-06-16 00:00:00|14.2|12.6|14.17|12.57|14.23|12.63|14.14|12.54|0
1686873900000|2023-06-16 00:05:00|14.2|12.6|14.05|12.45|14.26|12.66|14.02|12.42|0
1686874200000|2023-06-16 00:10:00|14.08|12.48|14.05|12.45|14.14|12.54|13.99|12.39|0
1686874500000|2023-06-16 00:15:00|14.08|12.48|14.08|12.48|14.11|12.51|14.02|12.42|0
1686874800000|2023-06-16 00:20:00|14.05|12.45|13.99|12.39|14.11|12.51|13.96|12.36|0
1686875100000|2023-06-16 00:25:00|13.96|12.36|13.99|12.39|14.02|12.42|13.96|12.36|0
1686875400000|2023-06-16 00:30:00|13.97|12.37|13.81|12.21|13.99|12.39|13.78|12.18|0
1686875700000|2023-06-16 00:35:00|13.84|12.24|13.9|12.3|13.9|12.3|13.81|12.21|0
1686876000000|2023-06-16 00:40:00|13.93|12.33|13.9|12.3|13.96|12.36|13.87|12.27|0
1686876300000|2023-06-16 00:45:00|13.93|12.33|13.89|12.29|13.93|12.33|13.84|12.24|0
1686876600000|2023-06-16 00:50:00|13.87|12.27|13.81|12.21|13.89|12.29|13.78|12.18|0
1686876900000|2023-06-16 00:55:00|13.83|12.23|14.37|12.77|14.37|12.77|13.81|12.21|0
1686877200000|2023-06-16 01:00:00|14.35|12.75|14.58|12.98|14.58|12.98|14.34|12.74|0
1686877500000|2023-06-16 01:05:00|14.55|12.95|14.4|12.8|14.55|12.95|14.4|12.8|0
1686877800000|2023-06-16 01:10:00|14.37|12.77|14.43|12.83|14.43|12.83|14.37|12.77|0
1686878100000|2023-06-16 01:15:00|14.46|12.86|14.35|12.75|14.46|12.86|14.34|12.74|0
1686878400000|2023-06-16 01:20:00|14.37|12.77|14.33|12.73|14.37|12.77|14.24|12.64|0
1686878700000|2023-06-16 01:25:00|14.3|12.7|14.21|12.61|14.33|12.73|14.21|12.61|0
1686879000000|2023-06-16 01:30:00|14.23|12.63|14.12|12.52|14.24|12.64|14.09|12.49|0
1686879300000|2023-06-16 01:35:00|14.09|12.49|14.18|12.58|14.21|12.61|14.09|12.49|0
1686879600000|2023-06-16 01:40:00|14.17|12.57|14.24|12.64|14.27|12.67|14.11|12.51|0
1686879900000|2023-06-16 01:45:00|14.27|12.67|14.33|12.73|14.39|12.79|14.27|12.67|0
1686880200000|2023-06-16 01:50:00|14.3|12.7|14.3|12.7|14.33|12.73|14.27|12.67|0
1686880500000|2023-06-16 01:55:00|14.27|12.67|14.15|12.55|14.3|12.7|14.15|12.55|0
1686880800000|2023-06-16 02:00:00|14.18|12.58|14.06|12.46|14.21|12.61|14.06|12.46|0
1686881100000|2023-06-16 02:05:00|14.09|12.49|14.09|12.49|14.12|12.52|14.06|12.46|0
1686881400000|2023-06-16 02:10:00|14.07|12.47|14.09|12.49|14.12|12.52|14.03|12.43|0
1686881700000|2023-06-16 02:15:00|14.12|12.52|14.11|12.51|14.15|12.55|14.06|12.46|0
1686882000000|2023-06-16 02:20:00|14.06|12.46|14.14|12.54|14.14|12.54|14|12.4|0
1686882300000|2023-06-16 02:25:00|14.17|12.57|14.11|12.51|14.2|12.6|14.11|12.51|0
1686882600000|2023-06-16 02:30:00|14.14|12.54|14.17|12.57|14.17|12.57|14.11|12.51|0
1686882900000|2023-06-16 02:35:00|14.16|12.56|14.16|12.56|14.2|12.6|14.14|12.54|0
1686883200000|2023-06-16 02:40:00|14.17|12.57|14.14|12.54|14.17|12.57|14.08|12.48|0
1686883500000|2023-06-16 02:45:00|14.17|12.57|14.17|12.57|14.26|12.66|14.11|12.51|0
1686883800000|2023-06-16 02:50:00|14.2|12.6|14.29|12.69|14.35|12.75|14.18|12.58|0
1686884100000|2023-06-16 02:55:00|14.32|12.72|14.17|12.57|14.35|12.75|14.17|12.57|0
1686884400000|2023-06-16 03:00:00|14.2|12.6|14.32|12.72|14.35|12.75|14.2|12.6|0
1686884700000|2023-06-16 03:05:00|14.35|12.75|14.2|12.6|14.38|12.78|14.2|12.6|0
1686885000000|2023-06-16 03:10:00|14.17|12.57|14.14|12.54|14.23|12.63|14.11|12.51|0
1686885300000|2023-06-16 03:15:00|14.15|12.55|14.04|12.44|14.16|12.56|14.04|12.44|0
1686885600000|2023-06-16 03:20:00|14.06|12.46|14.13|12.53|14.13|12.53|14.04|12.44|0
1686885900000|2023-06-16 03:25:00|14.12|12.52|14.25|12.65|14.25|12.65|14.12|12.52|0
1686886200000|2023-06-16 03:30:00|14.28|12.68|14.4|12.8|14.46|12.86|14.22|12.62|0
1686886500000|2023-06-16 03:35:00|14.42|12.82|14.34|12.74|14.42|12.82|14.25|12.65|0
1686886800000|2023-06-16 03:40:00|14.33|12.73|14.43|12.83|14.49|12.89|14.31|12.71|0
1686887100000|2023-06-16 03:45:00|14.46|12.86|14.37|12.77|14.46|12.86|14.37|12.77|0
1686887400000|2023-06-16 03:50:00|14.34|12.74|14.49|12.89|14.49|12.89|14.34|12.74|0
1686887700000|2023-06-16 03:55:00|14.46|12.86|14.61|13.01|14.64|13.04|14.46|12.86|0
1686888000000|2023-06-16 04:00:00|14.58|12.98|14.52|12.92|14.64|13.04|14.52|12.92|0
1686888300000|2023-06-16 04:05:00|14.53|12.93|14.64|13.04|14.64|13.04|14.52|12.92|0
1686888600000|2023-06-16 04:10:00|14.7|13.1|14.73|13.13|14.76|13.16|14.67|13.07|0
1686888900000|2023-06-16 04:15:00|14.76|13.16|14.86|13.26|14.89|13.29|14.73|13.13|0
1686889200000|2023-06-16 04:20:00|14.85|13.25|14.82|13.22|14.85|13.25|14.79|13.19|0
1686889500000|2023-06-16 04:25:00|14.85|13.25|14.85|13.25|14.88|13.28|14.82|13.22|0
1686889800000|2023-06-16 04:30:00|14.88|13.28|14.82|13.22|14.92|13.32|14.79|13.19|0
1686890100000|2023-06-16 04:35:00|14.81|13.21|14.79|13.19|14.82|13.22|14.76|13.16|0
1686890400000|2023-06-16 04:40:00|14.82|13.22|14.85|13.25|14.88|13.28|14.79|13.19|0
1686890700000|2023-06-16 04:45:00|14.82|13.22|14.69|13.09|14.85|13.25|14.69|13.09|0
1686891000000|2023-06-16 04:50:00|14.66|13.06|14.66|13.06|14.69|13.09|14.66|13.06|0
1686891300000|2023-06-16 04:55:00|14.69|13.09|14.66|13.06|14.72|13.12|14.63|13.03|0
1686891600000|2023-06-16 05:00:00|14.63|13.03|14.54|12.94|14.63|13.03|14.54|12.94|0
1686891900000|2023-06-16 05:05:00|14.57|12.97|14.57|12.97|14.66|13.06|14.57|12.97|0
1686892200000|2023-06-16 05:10:00|14.6|13|14.63|13.03|14.66|13.06|14.54|12.94|0
1686892500000|2023-06-16 05:15:00|14.66|13.06|14.72|13.12|14.72|13.12|14.63|13.03|0
1686892800000|2023-06-16 05:20:00|14.75|13.15|14.86|13.26|14.89|13.29|14.73|13.13|0
1686893100000|2023-06-16 05:25:00|14.84|13.24|14.84|13.24|15.01|13.41|14.84|13.24|0
1686893400000|2023-06-16 05:30:00|14.87|13.27|14.97|13.37|15.03|13.43|14.86|13.26|0
1686893700000|2023-06-16 05:35:00|14.93|13.33|14.97|13.37|15|13.4|14.87|13.27|0
1686894000000|2023-06-16 05:40:00|14.93|13.33|15.06|13.46|15.06|13.46|14.93|13.33|0
1686894300000|2023-06-16 05:45:00|15.03|13.43|15.03|13.43|15.06|13.46|14.99|13.39|0
1686894600000|2023-06-16 05:50:00|15.01|13.41|14.99|13.39|15.09|13.49|14.93|13.33|0
1686894900000|2023-06-16 05:55:00|14.93|13.33|15.09|13.49|15.17|13.57|14.84|13.24|0
1686895200000|2023-06-16 06:00:00|15.06|13.46|14.71|13.11|15.12|13.52|14.65|13.05|0
1686895500000|2023-06-16 06:05:00|14.51|13.31|14.64|13.44|14.7|13.5|14.51|13.31|0
1686895800000|2023-06-16 06:10:00|14.67|13.47|14.85|13.65|14.85|13.65|14.6|13.4|0
1686896100000|2023-06-16 06:15:00|14.82|13.62|15.15|13.95|15.17|13.97|14.74|13.54|0
1686896400000|2023-06-16 06:20:00|15.14|13.94|15.27|14.07|15.3|14.1|15.11|13.91|0
1686896700000|2023-06-16 06:25:00|15.23|14.03|15.2|14|15.27|14.07|15.1|13.9|0
1686897000000|2023-06-16 06:30:00|15.14|13.94|15.2|14|15.26|14.06|15.04|13.84|0
1686897300000|2023-06-16 06:35:00|15.23|14.03|15.07|13.87|15.26|14.06|15.04|13.84|0
1686897600000|2023-06-16 06:40:00|15.04|13.84|14.99|13.79|15.07|13.87|14.91|13.71|0
1686897900000|2023-06-16 06:45:00|15.01|13.81|14.97|13.77|15.04|13.84|14.88|13.68|0
1686898200000|2023-06-16 06:50:00|15|13.8|15.02|13.82|15.07|13.87|14.91|13.71|0
1686898500000|2023-06-16 06:55:00|15|13.8|14.88|13.68|15|13.8|14.81|13.61|0
1686898800000|2023-06-16 07:00:00|14.81|13.61|14.63|13.43|14.84|13.64|14.5|13.3|0
1686899100000|2023-06-16 07:05:00|14.59|13.39|14.35|13.15|14.63|13.43|14.27|13.07|0
1686899400000|2023-06-16 07:10:00|14.38|13.18|14.16|12.96|14.44|13.24|14.04|12.84|0
1686899700000|2023-06-16 07:15:00|14.13|12.93|14.44|13.24|14.47|13.27|14.13|12.93|0
1686900000000|2023-06-16 07:20:00|14.41|13.21|14.28|13.08|14.62|13.42|14.28|13.08|0
1686900300000|2023-06-16 07:25:00|14.31|13.11|14.53|13.33|14.56|13.36|14.28|13.08|0
1686900600000|2023-06-16 07:30:00|14.56|13.36|14.53|13.33|14.59|13.39|14.4|13.2|0
1686900900000|2023-06-16 07:35:00|14.56|13.36|14.59|13.39|14.78|13.58|14.46|13.26|0
1686901200000|2023-06-16 07:40:00|14.56|13.36|14.71|13.51|14.77|13.57|14.53|13.33|0
1686901500000|2023-06-16 07:45:00|14.7|13.5|14.74|13.54|14.84|13.64|14.62|13.42|0
1686901800000|2023-06-16 07:50:00|14.73|13.53|14.68|13.48|14.8|13.6|14.65|13.45|0
1686902100000|2023-06-16 07:55:00|14.71|13.51|14.74|13.54|14.9|13.7|14.65|13.45|0
1686902400000|2023-06-16 08:00:00|14.71|13.51|14.8|13.6|14.93|13.73|14.71|13.51|0
1686902700000|2023-06-16 08:05:00|14.77|13.57|14.68|13.48|14.8|13.6|14.64|13.44|0
1686903000000|2023-06-16 08:10:00|14.71|13.51|14.67|13.47|14.8|13.6|14.66|13.46|0
1686903300000|2023-06-16 08:15:00|14.71|13.51|14.96|13.76|15|13.8|14.64|13.44|0
1686903600000|2023-06-16 08:20:00|14.99|13.79|15.08|13.88|15.11|13.91|14.92|13.72|0
1686903900000|2023-06-16 08:25:00|15.11|13.91|15.4|14.2|15.44|14.24|15.1|13.9|0
1686904200000|2023-06-16 08:30:00|15.39|14.19|15.6|14.4|15.76|14.56|15.39|14.19|0
1686904500000|2023-06-16 08:35:00|15.57|14.37|15.7|14.5|15.7|14.5|15.5|14.3|0
1686904800000|2023-06-16 08:40:00|15.76|14.56|15.86|14.66|15.93|14.73|15.7|14.5|0
1686905100000|2023-06-16 08:45:00|15.89|14.69|15.64|14.44|15.99|14.79|15.56|14.36|0
1686905400000|2023-06-16 08:50:00|15.63|14.43|15.66|14.46|15.69|14.49|15.53|14.33|0
1686905700000|2023-06-16 08:55:00|15.69|14.49|15.79|14.59|15.83|14.63|15.69|14.49|0
1686906000000|2023-06-16 09:00:00|15.76|14.56|15.96|14.76|15.96|14.76|15.76|14.56|0
1686906300000|2023-06-16 09:05:00|15.99|14.79|15.96|14.76|15.99|14.79|15.79|14.59|0
1686906600000|2023-06-16 09:10:00|15.92|14.72|15.72|14.52|15.99|14.79|15.72|14.52|0
1686906900000|2023-06-16 09:15:00|15.74|14.54|15.79|14.59|15.86|14.66|15.62|14.42|0
1686907200000|2023-06-16 09:20:00|15.77|14.57|15.75|14.55|15.82|14.62|15.62|14.42|0
1686907500000|2023-06-16 09:25:00|15.72|14.52|15.7|14.5|15.75|14.55|15.57|14.37|0
1686907800000|2023-06-16 09:30:00|15.69|14.49|15.62|14.42|15.69|14.49|15.51|14.31|0
1686908100000|2023-06-16 09:35:00|15.65|14.45|15.52|14.32|15.69|14.49|15.49|14.29|0
1686908400000|2023-06-16 09:40:00|15.55|14.35|15.75|14.55|15.75|14.55|15.52|14.32|0
1686908700000|2023-06-16 09:45:00|15.78|14.58|15.65|14.45|15.78|14.58|15.58|14.38|0
1686909000000|2023-06-16 09:50:00|15.62|14.42|15.62|14.42|15.73|14.53|15.45|14.25|0
1686909300000|2023-06-16 09:55:00|15.58|14.38|15.55|14.35|15.62|14.42|15.45|14.25|0
1686909600000|2023-06-16 10:00:00|15.58|14.38|15.55|14.35|15.68|14.48|15.52|14.32|0
1686909900000|2023-06-16 10:05:00|15.52|14.32|15.45|14.25|15.61|14.41|15.42|14.22|0
1686910200000|2023-06-16 10:10:00|15.42|14.22|15.25|14.05|15.45|14.25|15.22|14.02|0
1686910500000|2023-06-16 10:15:00|15.22|14.02|15.06|13.86|15.25|14.05|15.03|13.83|0
1686910800000|2023-06-16 10:20:00|15.03|13.83|15.09|13.89|15.22|14.02|14.84|13.64|0
1686911100000|2023-06-16 10:25:00|15.06|13.86|14.9|13.7|15.12|13.92|14.9|13.7|0
1686911400000|2023-06-16 10:30:00|14.87|13.67|15|13.8|15.15|13.95|14.87|13.67|0
1686911700000|2023-06-16 10:35:00|14.96|13.76|15.06|13.86|15.09|13.89|14.95|13.75|0
1686912000000|2023-06-16 10:40:00|15.09|13.89|15.09|13.89|15.22|14.02|14.99|13.79|0
1686912300000|2023-06-16 10:45:00|15.1|13.9|15.02|13.82|15.15|13.95|14.99|13.79|0
1686912600000|2023-06-16 10:50:00|14.99|13.79|15.01|13.81|15.02|13.82|14.77|13.57|0
1686912900000|2023-06-16 10:55:00|14.99|13.79|15.15|13.95|15.15|13.95|14.96|13.76|0
1686913200000|2023-06-16 11:00:00|15.12|13.92|15.41|14.21|15.44|14.24|15.09|13.89|0
1686913500000|2023-06-16 11:05:00|15.44|14.24|15.18|13.98|15.44|14.24|15.15|13.95|0
1686913800000|2023-06-16 11:10:00|15.21|14.01|15.34|14.14|15.37|14.17|15.15|13.95|0
1686914100000|2023-06-16 11:15:00|15.37|14.17|15.34|14.14|15.52|14.32|15.34|14.14|0
1686914400000|2023-06-16 11:20:00|15.37|14.17|15.34|14.14|15.44|14.24|15.31|14.11|0
1686914700000|2023-06-16 11:25:00|15.31|14.11|15.6|14.4|15.65|14.45|15.31|14.11|0
1686915000000|2023-06-16 11:30:00|15.63|14.43|15.73|14.53|15.73|14.53|15.47|14.27|0
1686915300000|2023-06-16 11:35:00|15.75|14.55|15.78|14.58|15.93|14.73|15.75|14.55|0
1686915600000|2023-06-16 11:40:00|15.79|14.59|15.63|14.43|15.86|14.66|15.6|14.4|0
1686915900000|2023-06-16 11:45:00|15.66|14.46|15.65|14.45|15.73|14.53|15.58|14.38|0
1686916200000|2023-06-16 11:50:00|15.61|14.41|15.42|14.22|15.61|14.41|15.42|14.22|0
1686916500000|2023-06-16 11:55:00|15.45|14.25|15.38|14.18|15.48|14.28|15.32|14.12|0
1686916800000|2023-06-16 12:00:00|15.35|14.15|15.41|14.21|15.45|14.25|15.16|13.96|0
1686917100000|2023-06-16 12:05:00|15.38|14.18|15.54|14.34|15.54|14.34|15.3|14.1|0
1686917400000|2023-06-16 12:10:00|15.56|14.36|15.94|14.74|16.01|14.81|15.56|14.36|0
1686917700000|2023-06-16 12:15:00|15.91|14.71|15.97|14.77|16.11|14.91|15.84|14.64|0
1686918000000|2023-06-16 12:20:00|16.01|14.81|16.31|15.11|16.31|15.11|16.01|14.81|0
1686918300000|2023-06-16 12:25:00|16.27|15.07|16.21|15.01|16.31|15.11|16.1|14.9|0
1686918600000|2023-06-16 12:30:00|16.24|15.04|16.44|15.24|16.55|15.35|16.24|15.04|0
1686918900000|2023-06-16 12:35:00|16.41|15.21|16.44|15.24|16.48|15.28|16.31|15.11|0
1686919200000|2023-06-16 12:40:00|16.41|15.21|16.55|15.35|16.58|15.38|16.34|15.14|0
1686919500000|2023-06-16 12:45:00|16.51|15.31|16.48|15.28|16.65|15.45|16.41|15.21|0
1686919800000|2023-06-16 12:50:00|16.44|15.24|16.53|15.33|16.54|15.34|16.27|15.07|0
1686920100000|2023-06-16 12:55:00|16.54|15.34|16.61|15.41|16.79|15.59|16.54|15.34|0
1686920400000|2023-06-16 13:00:00|16.58|15.38|16.51|15.31|16.68|15.48|16.51|15.31|0
1686920700000|2023-06-16 13:05:00|16.54|15.34|16.05|14.85|16.54|15.34|16|14.8|0
1686921000000|2023-06-16 13:10:00|16.03|14.83|16.2|15|16.2|15|15.7|14.5|0
1686921300000|2023-06-16 13:15:00|16.16|14.96|16.57|15.37|16.57|15.37|16.1|14.9|0
1686921600000|2023-06-16 13:20:00|16.54|15.34|17.8|16.6|17.8|16.6|16.54|15.34|0
1686921900000|2023-06-16 13:25:00|17.82|16.62|17.96|16.76|18.04|16.84|17.03|15.83|0
1686922200000|2023-06-16 13:30:00|17.93|16.73|18.32|17.12|18.47|17.27|17.24|16.04|0
1686922500000|2023-06-16 13:35:00|18.28|17.08|16.85|15.65|18.39|17.19|16.3|15.1|0
1686922800000|2023-06-16 13:40:00|16.92|15.72|16.2|15|16.92|15.72|15.9|14.7|0
1686923100000|2023-06-16 13:45:00|16.16|14.96|15.83|14.63|16.26|15.06|15.31|14.11|0
1686923400000|2023-06-16 13:50:00|15.89|14.69|15.53|14.33|16.16|14.96|15.5|14.3|0
1686923700000|2023-06-16 13:55:00|15.63|14.43|15.38|14.18|16.06|14.86|14.29|13.09|0
1686924000000|2023-06-16 14:00:00|15.76|14.56|16|14.8|16.38|15.18|15.48|14.28|0
1686924300000|2023-06-16 14:05:00|16.14|14.94|16.17|14.97|16.31|15.11|15.61|14.41|0
1686924600000|2023-06-16 14:10:00|16.24|15.04|15.74|14.54|16.62|15.42|15.64|14.44|0
1686924900000|2023-06-16 14:15:00|15.77|14.57|15.74|14.54|16.17|14.97|15.47|14.27|0
1686925200000|2023-06-16 14:20:00|15.7|14.5|16.37|15.17|16.51|15.31|15.6|14.4|0
1686925500000|2023-06-16 14:25:00|16.41|15.21|17|15.8|17|15.8|15.97|14.77|0
1686925800000|2023-06-16 14:30:00|16.93|15.73|17.2|16|17.24|16.04|16.47|15.27|0
1686926100000|2023-06-16 14:35:00|17.18|15.98|16.68|15.48|17.18|15.98|16.44|15.24|0
1686926400000|2023-06-16 14:40:00|16.71|15.51|15.7|14.5|16.71|15.51|15.7|14.5|0
1686926700000|2023-06-16 14:45:00|15.66|14.46|15.73|14.53|15.9|14.7|15.37|14.17|0
1686927000000|2023-06-16 14:50:00|15.7|14.5|16.13|14.93|16.16|14.96|15.63|14.43|0
1686927300000|2023-06-16 14:55:00|16.09|14.89|16.16|14.96|16.57|15.37|16.03|14.83|0
1686927600000|2023-06-16 15:00:00|16.13|14.93|15.89|14.69|16.13|14.93|15.56|14.36|0
1686927900000|2023-06-16 15:05:00|15.93|14.73|15.81|14.61|16.38|15.18|15.46|14.26|0
1686928200000|2023-06-16 15:10:00|15.51|14.31|15.94|14.74|15.97|14.77|15.44|14.24|0
1686928500000|2023-06-16 15:15:00|15.91|14.71|15.28|14.08|15.91|14.71|15.28|14.08|0
1686928800000|2023-06-16 15:20:00|15.18|13.98|14.61|13.41|15.44|14.24|14.51|13.31|0
1686929100000|2023-06-16 15:25:00|14.67|13.47|14.48|13.28|14.96|13.76|13.93|12.73|0
1686929400000|2023-06-16 15:30:00|14.45|13.25|14.57|13.37|14.83|13.63|14.39|13.19|0
1686929700000|2023-06-16 15:35:00|14.45|13.25|14.2|13|14.64|13.44|14.14|12.94|0
1686930000000|2023-06-16 15:40:00|14.29|13.09|14.64|13.44|14.79|13.59|14.17|12.97|0
1686930300000|2023-06-16 15:45:00|14.67|13.47|14.29|13.09|14.89|13.69|14.17|12.97|0
1686930600000|2023-06-16 15:50:00|14.23|13.03|14.66|13.46|14.66|13.46|14.02|12.82|0
1686930900000|2023-06-16 15:55:00|14.63|13.43|15.04|13.84|15.04|13.84|14.6|13.4|0
1686931200000|2023-06-16 16:00:00|15.08|13.88|15.11|13.91|15.14|13.94|14.85|13.65|0
1686931500000|2023-06-16 16:05:00|15.08|13.88|14.88|13.68|15.27|14.07|14.76|13.56|0
1686931800000|2023-06-16 16:10:00|14.91|13.71|14.76|13.56|15.11|13.91|14.76|13.56|0
1686932100000|2023-06-16 16:15:00|14.79|13.59|15.27|14.07|15.3|14.1|14.72|13.52|0
1686932400000|2023-06-16 16:20:00|15.3|14.1|15.53|14.33|15.56|14.36|15.2|14|0
1686932700000|2023-06-16 16:25:00|15.56|14.36|15.21|14.01|15.76|14.56|15.18|13.98|0
1686933000000|2023-06-16 16:30:00|15.25|14.05|15.54|14.34|15.54|14.34|15.18|13.98|0
1686933300000|2023-06-16 16:35:00|15.58|14.38|15.34|14.14|15.58|14.38|15.12|13.92|0
1686933600000|2023-06-16 16:40:00|15.38|14.18|15.24|14.04|15.48|14.28|15.15|13.95|0
1686933900000|2023-06-16 16:45:00|15.21|14.01|16.24|15.04|16.24|15.04|15.15|13.95|0
1686934200000|2023-06-16 16:50:00|16.17|14.97|16.55|15.35|16.65|15.45|16.17|14.97|0
1686934500000|2023-06-16 16:55:00|16.51|15.31|16.37|15.17|16.61|15.41|16.34|15.14|0
1686934800000|2023-06-16 17:00:00|16.34|15.14|16.34|15.14|16.48|15.28|16.13|14.93|0
1686935100000|2023-06-16 17:05:00|16.3|15.1|15.79|14.59|16.47|15.27|15.76|14.56|0
1686935400000|2023-06-16 17:10:00|15.76|14.56|15.66|14.46|15.76|14.56|15.37|14.17|0
1686935700000|2023-06-16 17:15:00|15.69|14.49|15.69|14.49|15.79|14.59|15.56|14.36|0
1686936000000|2023-06-16 17:20:00|15.73|14.53|15.73|14.53|15.83|14.63|15.36|14.16|0
1686936300000|2023-06-16 17:25:00|15.66|14.46|15.36|14.16|15.89|14.69|15.3|14.1|0
1686936600000|2023-06-16 17:30:00|15.39|14.19|15.17|13.97|15.53|14.33|15.1|13.9|0
1686936900000|2023-06-16 17:35:00|15.2|14|14.51|13.31|15.3|14.1|14.45|13.25|0
1686937200000|2023-06-16 17:40:00|14.55|13.35|14.51|13.31|14.55|13.35|14.26|13.06|0
1686937500000|2023-06-16 17:45:00|14.58|13.38|14.2|13|14.64|13.44|14.08|12.88|0
1686937800000|2023-06-16 17:50:00|14.23|13.03|14.64|13.44|14.64|13.44|14.14|12.94|0
1686938100000|2023-06-16 17:55:00|14.61|13.41|14.6|13.4|14.67|13.47|14.35|13.15|0
1686938400000|2023-06-16 18:00:00|14.57|13.37|14.08|12.88|14.7|13.5|13.98|12.78|0
1686938700000|2023-06-16 18:05:00|14.04|12.84|14.32|13.12|14.32|13.12|14.01|12.81|0
1686939000000|2023-06-16 18:10:00|14.29|13.09|14.06|12.86|14.45|13.25|13.98|12.78|0
1686939300000|2023-06-16 18:15:00|14.07|12.87|14.1|12.9|14.26|13.06|13.95|12.75|0
1686939600000|2023-06-16 18:20:00|14.13|12.93|14.07|12.87|14.13|12.93|13.89|12.69|0
1686939900000|2023-06-16 18:25:00|14.1|12.9|14.19|12.99|14.26|13.06|14.01|12.81|0
1686940200000|2023-06-16 18:30:00|14.18|12.98|13.59|12.39|14.19|12.99|13.44|12.24|0
1686940500000|2023-06-16 18:35:00|13.6|12.4|13.89|12.69|13.98|12.78|13.56|12.36|0
1686940800000|2023-06-16 18:40:00|13.86|12.66|13.62|12.42|13.86|12.66|13.56|12.36|0
1686941100000|2023-06-16 18:45:00|13.64|12.44|13.45|12.25|13.7|12.5|13.35|12.15|0
1686941400000|2023-06-16 18:50:00|13.47|12.27|13.46|12.26|13.73|12.53|13.35|12.15|0
1686941700000|2023-06-16 18:55:00|13.49|12.29|13.11|11.91|13.57|12.37|13.09|11.89|0
1686942000000|2023-06-16 19:00:00|13.14|11.94|13.14|11.94|13.23|12.03|12.63|11.43|0
1686942300000|2023-06-16 19:05:00|13.11|11.91|12.86|11.66|13.23|12.03|12.66|11.46|0
1686942600000|2023-06-16 19:10:00|12.8|11.6|12.35|11.15|12.86|11.66|12.33|11.13|0
1686942900000|2023-06-16 19:15:00|12.33|11.13|12.6|11.4|12.69|11.49|12.27|11.07|0
1686943200000|2023-06-16 19:20:00|12.63|11.43|12.97|11.77|13.14|11.94|12.63|11.43|0
1686943500000|2023-06-16 19:25:00|12.94|11.74|12.53|11.33|12.94|11.74|12.43|11.23|0
1686943800000|2023-06-16 19:30:00|12.52|11.32|13.14|11.94|13.25|12.05|12.49|11.29|0
1686944100000|2023-06-16 19:35:00|13.17|11.97|13.28|12.08|13.4|12.2|12.99|11.79|0
1686944400000|2023-06-16 19:40:00|13.31|12.11|12.88|11.68|13.32|12.12|12.82|11.62|0
1686944700000|2023-06-16 19:45:00|12.93|11.73|13.02|11.82|13.34|12.14|12.82|11.62|0
1686945000000|2023-06-16 19:50:00|13.03|11.83|11.97|10.77|13.03|11.83|11.97|10.77|0
1686945300000|2023-06-16 19:55:00|11.89|10.69|11.76|10.56|12.05|10.85|11.5|10.3|0
1686945600000|2023-06-16 20:00:00|12.27|11.07|12.46|11.26|12.63|11.43|12.16|10.96|0
1686945900000|2023-06-16 20:05:00|12.49|11.29|12.6|11.4|12.74|11.54|12.46|11.26|0
1686946200000|2023-06-16 20:10:00|12.63|11.43|12.3|11.1|12.63|11.43|12.3|11.1|0
1687157400000|2023-06-19 06:50:00|13.08|11.88|13.11|11.91|13.14|11.94|13.07|11.87|0
1687157700000|2023-06-19 06:55:00|13.12|11.92|13.11|11.91|13.19|11.99|13.09|11.89|0
1687158000000|2023-06-19 07:00:00|13.19|11.99|13.08|11.88|13.22|12.02|12.91|11.71|0
1687158300000|2023-06-19 07:05:00|13.06|11.86|13.25|12.05|13.25|12.05|12.94|11.74|0
1687158600000|2023-06-19 07:10:00|13.28|12.08|13.39|12.19|13.43|12.23|13.22|12.02|0
1687158900000|2023-06-19 07:15:00|13.36|12.16|13.42|12.22|13.45|12.25|13.25|12.05|0
1687159200000|2023-06-19 07:20:00|13.36|12.16|13.39|12.19|13.45|12.25|13.3|12.1|0
1687159500000|2023-06-19 07:25:00|13.37|12.17|13.56|12.36|13.62|12.42|13.37|12.17|0
1687159800000|2023-06-19 07:30:00|13.57|12.37|13.87|12.67|13.88|12.68|13.53|12.33|0
1687160100000|2023-06-19 07:35:00|13.88|12.68|13.82|12.62|13.97|12.77|13.74|12.54|0
1687160400000|2023-06-19 07:40:00|13.85|12.65|13.6|12.4|13.88|12.68|13.59|12.39|0
1687160700000|2023-06-19 07:45:00|13.62|12.42|13.44|12.24|13.62|12.42|13.38|12.18|0
1687161000000|2023-06-19 07:50:00|13.41|12.21|13.53|12.33|13.56|12.36|13.38|12.18|0
1687161300000|2023-06-19 07:55:00|13.5|12.3|13.21|12.01|13.54|12.34|13.18|11.98|0
1687161600000|2023-06-19 08:00:00|13.18|11.98|13.1|11.9|13.21|12.01|13.07|11.87|0
1687161900000|2023-06-19 08:05:00|13.07|11.87|13.29|12.09|13.34|12.14|13.04|11.84|0
1687162200000|2023-06-19 08:10:00|13.31|12.11|13.29|12.09|13.38|12.18|13.24|12.04|0
1687162500000|2023-06-19 08:15:00|13.31|12.11|13.21|12.01|13.32|12.12|13.21|12.01|0
1687162800000|2023-06-19 08:20:00|13.18|11.98|13.15|11.95|13.21|12.01|12.92|11.72|0
1687163100000|2023-06-19 08:25:00|13.12|11.92|13.03|11.83|13.15|11.95|12.98|11.78|0
1687163400000|2023-06-19 08:30:00|13.01|11.81|13.03|11.83|13.15|11.95|12.95|11.75|0
1687163700000|2023-06-19 08:35:00|13.02|11.82|12.85|11.65|13.03|11.83|12.81|11.61|0
1687164000000|2023-06-19 08:40:00|12.87|11.67|13|11.8|13.03|11.83|12.87|11.67|0
1687164300000|2023-06-19 08:45:00|12.98|11.78|12.89|11.69|12.98|11.78|12.78|11.58|0
1687164600000|2023-06-19 08:50:00|12.92|11.72|12.97|11.77|13.03|11.83|12.89|11.69|0
1687164900000|2023-06-19 08:55:00|12.96|11.76|13|11.8|13.06|11.86|12.92|11.72|0
1687165200000|2023-06-19 09:00:00|12.96|11.76|12.83|11.63|13.03|11.83|12.83|11.63|0
1687165500000|2023-06-19 09:05:00|12.86|11.66|12.97|11.77|13|11.8|12.86|11.66|0
1687165800000|2023-06-19 09:10:00|13|11.8|12.91|11.71|13|11.8|12.83|11.63|0
1687166100000|2023-06-19 09:15:00|12.89|11.69|12.91|11.71|12.97|11.77|12.86|11.66|0
1687166400000|2023-06-19 09:20:00|12.94|11.74|13.14|11.94|13.14|11.94|12.91|11.71|0
1687166700000|2023-06-19 09:25:00|13.11|11.91|13.15|11.95|13.17|11.97|13.05|11.85|0
1687167000000|2023-06-19 09:30:00|13.14|11.94|13.21|12.01|13.22|12.02|13.08|11.88|0
1687167300000|2023-06-19 09:35:00|13.22|12.02|13.11|11.91|13.25|12.05|13.11|11.91|0
1687167600000|2023-06-19 09:40:00|13.08|11.88|13.22|12.02|13.22|12.02|13.02|11.82|0
1687167900000|2023-06-19 09:45:00|13.25|12.05|13.25|12.05|13.28|12.08|13.19|11.99|0
1687168200000|2023-06-19 09:50:00|13.28|12.08|13.3|12.1|13.39|12.19|13.28|12.08|0
1687168500000|2023-06-19 09:55:00|13.33|12.13|13.27|12.07|13.36|12.16|13.23|12.03|0
1687168800000|2023-06-19 10:00:00|13.3|12.1|13.16|11.96|13.36|12.16|13.16|11.96|0
1687169100000|2023-06-19 10:05:00|13.13|11.93|13.24|12.04|13.24|12.04|13.1|11.9|0
1687169400000|2023-06-19 10:10:00|13.26|12.06|13.11|11.91|13.3|12.1|13.1|11.9|0
1687169700000|2023-06-19 10:15:00|13.1|11.9|13.02|11.82|13.1|11.9|12.96|11.76|0
1687170000000|2023-06-19 10:20:00|12.99|11.79|13.07|11.87|13.1|11.9|12.99|11.79|0
1687170300000|2023-06-19 10:25:00|13.1|11.9|13.1|11.9|13.13|11.93|13.01|11.81|0
1687170600000|2023-06-19 10:30:00|13.08|11.88|13.18|11.98|13.21|12.01|13.07|11.87|0
1687170900000|2023-06-19 10:35:00|13.17|11.97|13.04|11.84|13.18|11.98|12.96|11.76|0
1687171200000|2023-06-19 10:40:00|13.01|11.81|12.87|11.67|13.04|11.84|12.87|11.67|0
1687171500000|2023-06-19 10:45:00|12.88|11.68|12.83|11.63|12.93|11.73|12.83|11.63|0
1687171800000|2023-06-19 10:50:00|12.84|11.64|12.76|11.56|12.87|11.67|12.76|11.56|0
1687172100000|2023-06-19 10:55:00|12.77|11.57|12.8|11.6|12.81|11.61|12.7|11.5|0
1687172400000|2023-06-19 11:00:00|12.79|11.59|12.84|11.64|12.87|11.67|12.65|11.45|0
1687172700000|2023-06-19 11:05:00|12.87|11.67|12.81|11.61|12.87|11.67|12.73|11.53|0
1687173000000|2023-06-19 11:10:00|12.82|11.62|12.67|11.47|12.82|11.62|12.67|11.47|0
1687173300000|2023-06-19 11:15:00|12.7|11.5|12.88|11.68|12.88|11.68|12.7|11.5|0
1687173600000|2023-06-19 11:20:00|12.87|11.67|12.84|11.64|12.89|11.69|12.81|11.61|0
1687173900000|2023-06-19 11:25:00|12.82|11.62|12.95|11.75|12.95|11.75|12.81|11.61|0
1687174200000|2023-06-19 11:30:00|12.92|11.72|12.81|11.61|12.95|11.75|12.81|11.61|0
1687174500000|2023-06-19 11:35:00|12.82|11.62|12.81|11.61|12.83|11.63|12.78|11.58|0
1687174800000|2023-06-19 11:40:00|12.72|11.52|12.63|11.43|12.72|11.52|12.63|11.43|0
1687175100000|2023-06-19 11:45:00|12.64|11.44|12.61|11.41|12.72|11.52|12.58|11.38|0
1687175400000|2023-06-19 11:50:00|12.58|11.38|12.58|11.38|12.64|11.44|12.52|11.32|0
1687175700000|2023-06-19 11:55:00|12.56|11.36|12.61|11.41|12.64|11.44|12.53|11.33|0
1687176000000|2023-06-19 12:00:00|12.58|11.38|12.55|11.35|12.64|11.44|12.55|11.35|0
1687176300000|2023-06-19 12:05:00|12.53|11.33|12.38|11.18|12.53|11.33|12.34|11.14|0
1687176600000|2023-06-19 12:10:00|12.39|11.19|12.58|11.38|12.63|11.43|12.39|11.19|0
1687176900000|2023-06-19 12:15:00|12.61|11.41|12.36|11.16|12.61|11.41|12.36|11.16|0
1687177200000|2023-06-19 12:20:00|12.33|11.13|12.47|11.27|12.5|11.3|12.33|11.13|0
1687177500000|2023-06-19 12:25:00|12.5|11.3|12.47|11.27|12.52|11.32|12.41|11.21|0
1687177800000|2023-06-19 12:30:00|12.45|11.25|12.52|11.32|12.6|11.4|12.44|11.24|0
1687178100000|2023-06-19 12:35:00|12.53|11.33|12.58|11.38|12.63|11.43|12.52|11.32|0
1687178400000|2023-06-19 12:40:00|12.55|11.35|12.55|11.35|12.6|11.4|12.55|11.35|0
1687178700000|2023-06-19 12:45:00|12.56|11.36|12.61|11.41|12.66|11.46|12.55|11.35|0
1687179000000|2023-06-19 12:50:00|12.6|11.4|12.71|11.51|12.71|11.51|12.6|11.4|0
1687179300000|2023-06-19 12:55:00|12.68|11.48|12.68|11.48|12.71|11.51|12.63|11.43|0
1687179600000|2023-06-19 13:00:00|12.65|11.45|12.65|11.45|12.68|11.48|12.6|11.4|0
1687179900000|2023-06-19 13:05:00|12.63|11.43|12.63|11.43|12.63|11.43|12.54|11.34|0
1687180200000|2023-06-19 13:10:00|12.65|11.45|12.71|11.51|12.71|11.51|12.62|11.42|0
1687180500000|2023-06-19 13:15:00|12.73|11.53|12.65|11.45|12.76|11.56|12.6|11.4|0
1687180800000|2023-06-19 13:20:00|12.62|11.42|12.62|11.42|12.68|11.48|12.57|11.37|0
1687181100000|2023-06-19 13:25:00|12.6|11.4|12.54|11.34|12.65|11.45|12.54|11.34|0
1687181400000|2023-06-19 13:30:00|12.57|11.37|12.46|11.26|12.59|11.39|12.38|11.18|0
1687181700000|2023-06-19 13:35:00|12.48|11.28|12.24|11.04|12.48|11.28|12.12|10.92|0
1687182000000|2023-06-19 13:40:00|12.21|11.01|12.23|11.03|12.29|11.09|12.11|10.91|0
1687182300000|2023-06-19 13:45:00|12.21|11.01|12.27|11.07|12.27|11.07|12.16|10.96|0
1687182600000|2023-06-19 13:50:00|12.29|11.09|12.27|11.07|12.35|11.15|12.27|11.07|0
1687182900000|2023-06-19 13:55:00|12.29|11.09|12.16|10.96|12.29|11.09|12.16|10.96|0
1687183200000|2023-06-19 14:00:00|12.13|10.93|12.16|10.96|12.18|10.98|12.1|10.9|0
1687183500000|2023-06-19 14:05:00|12.13|10.93|12.24|11.04|12.24|11.04|12.13|10.93|0
1687183800000|2023-06-19 14:10:00|12.22|11.02|12.02|10.82|12.22|11.02|12|10.8|0
1687184100000|2023-06-19 14:15:00|12.05|10.85|12.13|10.93|12.15|10.95|12.02|10.82|0
1687184400000|2023-06-19 14:20:00|12.15|10.95|12.26|11.06|12.26|11.06|12.1|10.9|0
1687184700000|2023-06-19 14:25:00|12.25|11.05|12.31|11.11|12.37|11.17|12.25|11.05|0
1687185000000|2023-06-19 14:30:00|12.29|11.09|12.13|10.93|12.29|11.09|12.1|10.9|0
1687185300000|2023-06-19 14:35:00|12.1|10.9|12.15|10.95|12.15|10.95|12.1|10.9|0
1687185600000|2023-06-19 14:40:00|12.12|10.92|12.23|11.03|12.23|11.03|12.12|10.92|0
1687185900000|2023-06-19 14:45:00|12.26|11.06|12.23|11.03|12.26|11.06|12.15|10.95|0
1687186200000|2023-06-19 14:50:00|12.26|11.06|12.28|11.08|12.36|11.16|12.23|11.03|0
1687186500000|2023-06-19 14:55:00|12.26|11.06|12.15|10.95|12.26|11.06|12.12|10.92|0
1687186800000|2023-06-19 15:00:00|12.12|10.92|12.2|11|12.23|11.03|12.09|10.89|0
1687187100000|2023-06-19 15:05:00|12.17|10.97|12.12|10.92|12.23|11.03|12.12|10.92|0
1687187400000|2023-06-19 15:10:00|12.15|10.95|12.2|11|12.23|11.03|12.12|10.92|0
1687187700000|2023-06-19 15:15:00|12.22|11.02|12.3|11.1|12.33|11.13|12.22|11.02|0
1687188000000|2023-06-19 15:20:00|12.28|11.08|12.3|11.1|12.3|11.1|12.28|11.08|0
1687188300000|2023-06-19 15:25:00|12.28|11.08|12.2|11|12.28|11.08|12.2|11|0
1687188600000|2023-06-19 15:30:00|12.17|10.97|12.18|10.98|12.25|11.05|12.12|10.92|0
1687188900000|2023-06-19 15:35:00|12.19|10.99|12.33|11.13|12.36|11.16|12.19|10.99|0
1687189200000|2023-06-19 15:40:00|12.35|11.15|12.61|11.01|12.61|11.18|12.35|10.95|0
1687189500000|2023-06-19 15:45:00|12.63|11.03|12.63|11.03|12.66|11.06|12.58|10.98|0
1687189800000|2023-06-19 15:50:00|12.61|11.01|12.61|11.01|12.63|11.03|12.61|11.01|0
1687190100000|2023-06-19 15:55:00|12.62|11.02|12.66|11.06|12.66|11.06|12.62|11.02|0
1687190400000|2023-06-19 16:00:00|12.67|11.07|12.71|11.11|12.74|11.14|12.66|11.06|0
1687190700000|2023-06-19 16:05:00|12.74|11.14|12.66|11.06|12.74|11.14|12.63|11.03|0
1687191000000|2023-06-19 16:10:00|12.63|11.03|12.63|11.03|12.66|11.06|12.6|11|0
1687191300000|2023-06-19 16:15:00|12.64|11.04|12.68|11.08|12.68|11.08|12.63|11.03|0
1687191600000|2023-06-19 16:20:00|12.71|11.11|12.68|11.08|12.71|11.11|12.66|11.06|0
1687191900000|2023-06-19 16:25:00|12.71|11.11|12.65|11.05|12.71|11.11|12.59|10.99|0
1687192200000|2023-06-19 16:30:00|12.67|11.07|12.63|11.03|12.71|11.11|12.63|11.03|0
1687192500000|2023-06-19 16:35:00|12.64|11.04|12.68|11.08|12.68|11.08|12.63|11.03|0
1687192800000|2023-06-19 16:40:00|12.65|11.05|12.68|11.08|12.68|11.08|12.63|11.03|0
1687193100000|2023-06-19 16:45:00|12.66|11.06|12.68|11.08|12.71|11.11|12.65|11.05|0
1687193400000|2023-06-19 16:50:00|12.69|11.09|12.68|11.08|12.73|11.13|12.65|11.05|0
1687193700000|2023-06-19 16:55:00|12.69|11.09|12.62|11.02|12.7|11.1|12.49|10.89|0
1687194000000|2023-06-19 17:00:00|12.68|11.08|12.69|11.09|12.69|11.09|12.59|10.99|0
1687194600000|2023-06-19 17:10:00|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1687194900000|2023-06-19 17:15:00|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1687195200000|2023-06-19 17:20:00|12.68|11.08|12.68|11.08|12.69|11.09|12.68|11.08|0
1687195800000|2023-06-19 17:30:00|12.69|11.09|12.68|11.08|12.69|11.09|12.68|11.08|0
1687196100000|2023-06-19 17:35:00|12.78|11.18|12.68|11.08|12.78|11.18|12.68|11.08|0
1687197000000|2023-06-19 17:50:00|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1687197600000|2023-06-19 18:00:00|12.83|11.23|12.78|11.18|12.83|11.23|12.78|11.18|0
1687198200000|2023-06-19 18:10:00|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1687198500000|2023-06-19 18:15:00|12.98|11.38|12.88|11.28|12.98|11.38|12.88|11.28|0
1687198800000|2023-06-19 18:20:00|12.78|11.18|12.68|11.08|12.78|11.18|12.68|11.08|0
1687199400000|2023-06-19 18:30:00|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1687200900000|2023-06-19 18:55:00|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1687201200000|2023-06-19 19:00:00|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1687201500000|2023-06-19 19:05:00|12.67|11.07|12.62|11.02|12.67|11.07|12.57|10.97|0
1687201800000|2023-06-19 19:10:00|12.61|11.01|12.66|11.06|12.66|11.06|12.57|10.97|0
1687202100000|2023-06-19 19:15:00|12.61|11.01|12.66|11.06|12.66|11.06|12.61|11.01|0
1687203000000|2023-06-19 19:30:00|12.61|11.01|12.56|10.96|12.61|11.01|12.56|10.96|0
1687203300000|2023-06-19 19:35:00|12.66|11.06|12.61|11.01|12.66|11.06|12.61|11.01|0
1687203600000|2023-06-19 19:40:00|12.66|11.06|12.66|11.06|12.66|11.06|12.56|10.96|0
1687203900000|2023-06-19 19:45:00|12.61|11.01|12.56|10.96|12.61|11.01|12.56|10.96|0
1687204500000|2023-06-19 19:55:00|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1687205100000|2023-06-19 20:05:00|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1687205400000|2023-06-19 20:10:00|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1687206000000|2023-06-19 20:20:00|12.54|10.94|12.76|11.16|12.76|11.16|12.54|10.94|0
1687208100000|2023-06-19 20:55:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1687211100000|2023-06-19 21:45:00|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1687212000000|2023-06-19 22:00:00|12.69|11.09|12.72|11.12|12.93|11.33|12.68|11.08|0
1687212300000|2023-06-19 22:05:00|12.73|11.13|12.52|10.92|12.75|11.15|12.46|10.86|0
1687212600000|2023-06-19 22:10:00|12.5|10.9|12.46|10.86|12.54|10.94|12.46|10.86|0
1687212900000|2023-06-19 22:15:00|12.47|10.87|12.54|10.94|12.54|10.94|12.46|10.86|0
1687213200000|2023-06-19 22:20:00|12.51|10.91|12.46|10.86|12.53|10.93|12.41|10.81|0
1687213500000|2023-06-19 22:25:00|12.43|10.83|12.38|10.78|12.45|10.85|12.35|10.75|0
1687213800000|2023-06-19 22:30:00|12.4|10.8|12.46|10.86|12.46|10.86|12.4|10.8|0
1687214100000|2023-06-19 22:35:00|12.48|10.88|12.4|10.8|12.48|10.88|12.4|10.8|0
1687214400000|2023-06-19 22:40:00|12.39|10.79|12.4|10.8|12.4|10.8|12.38|10.78|0
1687214700000|2023-06-19 22:45:00|12.38|10.78|12.37|10.77|12.38|10.78|12.32|10.72|0
1687215000000|2023-06-19 22:50:00|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1687215300000|2023-06-19 22:55:00|12.35|10.75|12.37|10.77|12.37|10.77|12.32|10.72|0
1687215600000|2023-06-19 23:00:00|12.39|10.79|12.4|10.8|12.45|10.85|12.37|10.77|0
1687215900000|2023-06-19 23:05:00|12.37|10.77|12.4|10.8|12.41|10.81|12.37|10.77|0
1687216200000|2023-06-19 23:10:00|12.38|10.78|12.29|10.69|12.38|10.78|12.24|10.64|0
1687216500000|2023-06-19 23:15:00|12.26|10.66|12.37|10.77|12.37|10.77|12.26|10.66|0
1687216800000|2023-06-19 23:20:00|12.34|10.74|12.45|10.85|12.45|10.85|12.34|10.74|0
1687217100000|2023-06-19 23:25:00|12.42|10.82|12.32|10.72|12.45|10.85|12.29|10.69|0
1687217400000|2023-06-19 23:30:00|12.29|10.69|12.45|10.85|12.47|10.87|12.26|10.66|0
1687217700000|2023-06-19 23:35:00|12.46|10.86|12.5|10.9|12.58|10.98|12.46|10.86|0
1687218000000|2023-06-19 23:40:00|12.47|10.87|12.42|10.82|12.49|10.89|12.42|10.82|0
1687218300000|2023-06-19 23:45:00|12.37|10.77|12.34|10.74|12.37|10.77|12.31|10.71|0
1687218600000|2023-06-19 23:50:00|12.36|10.76|12.43|10.83|12.47|10.87|12.34|10.74|0
1687218900000|2023-06-19 23:55:00|12.44|10.84|12.44|10.84|12.48|10.88|12.39|10.79|0
1687219200000|2023-06-20 00:00:00|12.42|10.82|12.58|10.98|12.63|11.03|12.42|10.82|0
1687219500000|2023-06-20 00:05:00|12.55|10.95|12.55|10.95|12.58|10.98|12.5|10.9|0
1687219800000|2023-06-20 00:10:00|12.56|10.96|12.36|10.76|12.56|10.96|12.31|10.71|0
1687220100000|2023-06-20 00:15:00|12.33|10.73|12.39|10.79|12.39|10.79|12.23|10.63|0
1687220400000|2023-06-20 00:20:00|12.37|10.77|12.36|10.76|12.39|10.79|12.33|10.73|0
1687220700000|2023-06-20 00:25:00|12.33|10.73|12.38|10.78|12.41|10.81|12.31|10.71|0
1687221000000|2023-06-20 00:30:00|12.41|10.81|12.41|10.81|12.44|10.84|12.38|10.78|0
1687221300000|2023-06-20 00:35:00|12.44|10.84|12.36|10.76|12.44|10.84|12.36|10.76|0
1687221600000|2023-06-20 00:40:00|12.38|10.78|12.38|10.78|12.38|10.78|12.36|10.76|0
1687221900000|2023-06-20 00:45:00|12.41|10.81|12.43|10.83|12.44|10.84|12.36|10.76|0
1687222200000|2023-06-20 00:50:00|12.41|10.81|12.38|10.78|12.41|10.81|12.35|10.75|0
1687222500000|2023-06-20 00:55:00|12.41|10.81|12.41|10.81|12.49|10.89|12.38|10.78|0
1687222800000|2023-06-20 01:00:00|12.38|10.78|12.41|10.81|12.43|10.83|12.35|10.75|0
1687223100000|2023-06-20 01:05:00|12.42|10.82|12.43|10.83|12.46|10.86|12.41|10.81|0
1687223400000|2023-06-20 01:10:00|12.42|10.82|12.43|10.83|12.43|10.83|12.35|10.75|0
1687223700000|2023-06-20 01:15:00|12.46|10.86|12.4|10.8|12.48|10.88|12.35|10.75|0
1687224000000|2023-06-20 01:20:00|12.43|10.83|12.46|10.86|12.46|10.86|12.38|10.78|0
1687224300000|2023-06-20 01:25:00|12.48|10.88|12.51|10.91|12.56|10.96|12.47|10.87|0
1687224600000|2023-06-20 01:30:00|12.48|10.88|12.47|10.87|12.54|10.94|12.45|10.85|0
1687224900000|2023-06-20 01:35:00|12.45|10.85|12.4|10.8|12.48|10.88|12.36|10.76|0
1687225200000|2023-06-20 01:40:00|12.37|10.77|12.24|10.64|12.37|10.77|12.21|10.61|0
1687225500000|2023-06-20 01:45:00|12.21|10.61|12.22|10.62|12.24|10.64|12.13|10.53|0
1687225800000|2023-06-20 01:50:00|12.24|10.64|12.11|10.51|12.24|10.64|12.08|10.48|0
1687226100000|2023-06-20 01:55:00|12.12|10.52|12.08|10.48|12.13|10.53|11.99|10.39|0
1687226400000|2023-06-20 02:00:00|12.11|10.51|12.1|10.5|12.14|10.54|12.08|10.48|0
1687226700000|2023-06-20 02:05:00|12.08|10.48|12.05|10.45|12.1|10.5|12|10.4|0
1687227000000|2023-06-20 02:10:00|12.04|10.44|12.08|10.48|12.09|10.49|12|10.4|0
1687227300000|2023-06-20 02:15:00|12.05|10.45|12.09|10.49|12.1|10.5|12.05|10.45|0
1687227600000|2023-06-20 02:20:00|12.08|10.48|12.08|10.48|12.08|10.48|12.02|10.42|0
1687227900000|2023-06-20 02:25:00|12.05|10.45|11.98|10.38|12.08|10.48|11.97|10.37|0
1687228200000|2023-06-20 02:30:00|11.97|10.37|11.97|10.37|12.03|10.43|11.92|10.32|0
1687228500000|2023-06-20 02:35:00|11.94|10.34|11.96|10.36|12|10.4|11.92|10.32|0
1687228800000|2023-06-20 02:40:00|11.97|10.37|12.05|10.45|12.05|10.45|11.94|10.34|0
1687229100000|2023-06-20 02:45:00|12.03|10.43|12.12|10.52|12.15|10.55|12.02|10.42|0
1687229400000|2023-06-20 02:50:00|12.1|10.5|12.1|10.5|12.12|10.52|12.08|10.48|0
1687229700000|2023-06-20 02:55:00|12.07|10.47|12.04|10.44|12.07|10.47|12.04|10.44|0
1687230000000|2023-06-20 03:00:00|12.07|10.47|12.12|10.52|12.12|10.52|12.04|10.44|0
1687230300000|2023-06-20 03:05:00|12.15|10.55|12.15|10.55|12.15|10.55|12.09|10.49|0
1687230600000|2023-06-20 03:10:00|12.17|10.57|12.07|10.47|12.17|10.57|12.07|10.47|0
1687230900000|2023-06-20 03:15:00|12.09|10.49|12.09|10.49|12.09|10.49|12.05|10.45|0
1687231200000|2023-06-20 03:20:00|12.07|10.47|12.04|10.44|12.09|10.49|12.04|10.44|0
1687231500000|2023-06-20 03:25:00|12.01|10.41|12.01|10.41|12.01|10.41|11.99|10.39|0
1687231800000|2023-06-20 03:30:00|11.99|10.39|12.06|10.46|12.06|10.46|11.96|10.36|0
1687232100000|2023-06-20 03:35:00|12.09|10.49|12.09|10.49|12.12|10.52|12.06|10.46|0
1687232400000|2023-06-20 03:40:00|12.1|10.5|12.11|10.51|12.11|10.51|12.06|10.46|0
1687232700000|2023-06-20 03:45:00|12.1|10.5|12.17|10.57|12.17|10.57|12.09|10.49|0
1687233000000|2023-06-20 03:50:00|12.14|10.54|12.09|10.49|12.17|10.57|12.09|10.49|0
1687233300000|2023-06-20 03:55:00|12.1|10.5|12.11|10.51|12.11|10.51|12.06|10.46|0
1687233600000|2023-06-20 04:00:00|12.12|10.52|12.08|10.48|12.14|10.54|12.06|10.46|0
1687233900000|2023-06-20 04:05:00|12.11|10.51|12.14|10.54|12.14|10.54|12.06|10.46|0
1687234200000|2023-06-20 04:10:00|12.12|10.52|12.06|10.46|12.12|10.52|12.03|10.43|0
1687234500000|2023-06-20 04:15:00|12.07|10.47|12.03|10.43|12.07|10.47|12|10.4|0
1687234800000|2023-06-20 04:20:00|12.06|10.46|12.06|10.46|12.11|10.51|12.06|10.46|0
1687235100000|2023-06-20 04:25:00|12.03|10.43|12.03|10.43|12.06|10.46|12|10.4|0
1687235400000|2023-06-20 04:30:00|12.04|10.44|12.08|10.48|12.08|10.48|12.03|10.43|0
1687235700000|2023-06-20 04:35:00|12.11|10.51|12.08|10.48|12.11|10.51|12.05|10.45|0
1687236000000|2023-06-20 04:40:00|12.05|10.45|12.05|10.45|12.08|10.48|12.03|10.43|0
1687236300000|2023-06-20 04:45:00|12.03|10.43|12.03|10.43|12.05|10.45|11.99|10.39|0
1687236600000|2023-06-20 04:50:00|12.04|10.44|12.13|10.53|12.13|10.53|12.02|10.42|0
1687236900000|2023-06-20 04:55:00|12.1|10.5|11.95|10.35|12.13|10.53|11.93|10.33|0
1687237200000|2023-06-20 05:00:00|11.93|10.33|12.05|10.45|12.07|10.47|11.91|10.31|0
1687237500000|2023-06-20 05:05:00|12.06|10.46|11.96|10.36|12.07|10.47|11.94|10.34|0
1687237800000|2023-06-20 05:10:00|11.94|10.34|11.97|10.37|12|10.4|11.93|10.33|0
1687238100000|2023-06-20 05:15:00|11.94|10.34|11.87|10.27|11.97|10.37|11.84|10.24|0
1687238400000|2023-06-20 05:20:00|11.85|10.25|11.61|10.01|11.86|10.26|11.56|9.96|0
1687238700000|2023-06-20 05:25:00|11.63|10.03|11.66|10.06|11.67|10.07|11.56|9.96|0
1687239000000|2023-06-20 05:30:00|11.65|10.05|11.71|10.11|11.71|10.11|11.61|10.01|0
1687239300000|2023-06-20 05:35:00|11.73|10.13|11.76|10.16|11.79|10.19|11.71|10.11|0
1687239600000|2023-06-20 05:40:00|11.77|10.17|11.84|10.24|11.89|10.29|11.76|10.16|0
1687239900000|2023-06-20 05:45:00|11.85|10.25|11.86|10.26|11.89|10.29|11.81|10.21|0
1687240200000|2023-06-20 05:50:00|11.89|10.29|11.76|10.16|11.89|10.29|11.73|10.13|0
1687240500000|2023-06-20 05:55:00|11.74|10.14|11.88|10.28|11.88|10.28|11.73|10.13|0
1687240800000|2023-06-20 06:00:00|11.86|10.26|11.78|10.18|11.91|10.31|11.76|10.16|0
1687241100000|2023-06-20 06:05:00|11.58|10.38|11.53|10.33|11.63|10.43|11.53|10.33|0
1687241400000|2023-06-20 06:10:00|11.55|10.35|11.5|10.3|11.61|10.41|11.5|10.3|0
1687241700000|2023-06-20 06:15:00|11.51|10.31|11.86|10.66|11.89|10.69|11.48|10.28|0
1687242000000|2023-06-20 06:20:00|11.89|10.69|11.94|10.74|11.97|10.77|11.86|10.66|0
1687242300000|2023-06-20 06:25:00|11.97|10.77|12.73|11.53|12.73|11.53|11.86|10.66|0
1687242600000|2023-06-20 06:30:00|12.7|11.5|12.73|11.53|12.73|11.53|12.65|11.45|0
1687242900000|2023-06-20 06:35:00|12.71|11.51|12.75|11.55|12.77|11.57|12.64|11.44|0
1687243200000|2023-06-20 06:40:00|12.78|11.58|12.67|11.47|12.81|11.61|12.67|11.47|0
1687243500000|2023-06-20 06:45:00|12.68|11.48|12.7|11.5|12.74|11.54|12.62|11.42|0
1687243800000|2023-06-20 06:50:00|12.71|11.51|12.64|11.44|12.75|11.55|12.64|11.44|0
1687244100000|2023-06-20 06:55:00|12.61|11.41|12.49|11.29|12.63|11.43|12.45|11.25|0
1687244400000|2023-06-20 07:00:00|12.48|11.28|12.11|10.91|12.56|11.36|11.87|10.67|0
1687244700000|2023-06-20 07:05:00|12.13|10.93|12.34|11.14|12.4|11.2|12.08|10.88|0
1687245000000|2023-06-20 07:10:00|12.3|11.1|12.37|11.17|12.4|11.2|12.18|10.98|0
1687245300000|2023-06-20 07:15:00|12.35|11.15|12.37|11.17|12.48|11.28|12.24|11.04|0
1687245600000|2023-06-20 07:20:00|12.38|11.18|12.64|11.44|12.66|11.46|12.38|11.18|0
1687245900000|2023-06-20 07:25:00|12.58|11.38|12.83|11.63|12.85|11.65|12.53|11.33|0
1687246200000|2023-06-20 07:30:00|12.8|11.6|12.96|11.76|12.98|11.78|12.77|11.57|0
1687246500000|2023-06-20 07:35:00|12.99|11.79|12.85|11.65|13.02|11.82|12.85|11.65|0
1687246800000|2023-06-20 07:40:00|12.87|11.67|12.82|11.62|12.91|11.71|12.7|11.5|0
1687247100000|2023-06-20 07:45:00|12.81|11.61|12.99|11.79|13.02|11.82|12.81|11.61|0
1687247400000|2023-06-20 07:50:00|13.04|11.84|12.96|11.76|13.13|11.93|12.9|11.7|0
1687247700000|2023-06-20 07:55:00|12.95|11.75|13.04|11.84|13.1|11.9|12.89|11.69|0
1687248000000|2023-06-20 08:00:00|13.1|11.9|12.82|11.62|13.15|11.95|12.82|11.62|0
1687248300000|2023-06-20 08:05:00|12.85|11.65|12.76|11.56|12.9|11.7|12.74|11.54|0
1687248600000|2023-06-20 08:10:00|12.74|11.54|12.63|11.43|12.74|11.54|12.51|11.31|0
1687248900000|2023-06-20 08:15:00|12.64|11.44|12.52|11.32|12.68|11.48|12.46|11.26|0
1687249200000|2023-06-20 08:20:00|12.5|11.3|12.44|11.24|12.53|11.33|12.37|11.17|0
1687249500000|2023-06-20 08:25:00|12.41|11.21|12.17|10.97|12.41|11.21|12.14|10.94|0
1687249800000|2023-06-20 08:30:00|12.16|10.96|11.88|10.68|12.22|11.02|11.88|10.68|0
1687250100000|2023-06-20 08:35:00|11.91|10.71|11.93|10.73|11.94|10.74|11.68|10.48|0
1687250400000|2023-06-20 08:40:00|11.91|10.71|11.99|10.79|12.14|10.94|11.91|10.71|0
1687250700000|2023-06-20 08:45:00|12.05|10.85|11.81|10.61|12.07|10.87|11.81|10.61|0
1687251000000|2023-06-20 08:50:00|11.84|10.64|11.59|10.39|11.84|10.64|11.54|10.34|0
1687251300000|2023-06-20 08:55:00|11.6|10.4|11.69|10.49|11.74|10.54|11.56|10.36|0
1687251600000|2023-06-20 09:00:00|11.66|10.46|11.68|10.48|11.76|10.56|11.61|10.41|0
1687251900000|2023-06-20 09:05:00|11.66|10.46|11.68|10.48|11.74|10.54|11.61|10.41|0
1687252200000|2023-06-20 09:10:00|11.66|10.46|11.76|10.56|11.76|10.56|11.66|10.46|0
1687252500000|2023-06-20 09:15:00|11.77|10.57|11.81|10.61|11.84|10.64|11.68|10.48|0
1687252800000|2023-06-20 09:20:00|11.78|10.58|11.76|10.56|11.86|10.66|11.73|10.53|0
1687253100000|2023-06-20 09:25:00|11.73|10.53|12.04|10.84|12.17|10.97|11.73|10.53|0
1687253400000|2023-06-20 09:30:00|12.02|10.82|12.07|10.87|12.07|10.87|11.99|10.79|0
1687253700000|2023-06-20 09:35:00|12.05|10.85|12.14|10.94|12.17|10.97|12.04|10.84|0
1687254000000|2023-06-20 09:40:00|12.12|10.92|12.17|10.97|12.25|11.05|12.09|10.89|0
1687254300000|2023-06-20 09:45:00|12.16|10.96|12.19|10.99|12.27|11.07|12.12|10.92|0
1687254600000|2023-06-20 09:50:00|12.22|11.02|12.4|11.2|12.43|11.23|12.17|10.97|0
1687254900000|2023-06-20 09:55:00|12.43|11.23|12.26|11.06|12.46|11.26|12.25|11.05|0
1687255200000|2023-06-20 10:00:00|12.22|11.02|12.32|11.12|12.32|11.12|12.19|10.99|0
1687255500000|2023-06-20 10:05:00|12.3|11.1|12.48|11.28|12.49|11.29|12.27|11.07|0
1687255800000|2023-06-20 10:10:00|12.45|11.25|12.51|11.31|12.53|11.33|12.45|11.25|0
1687256100000|2023-06-20 10:15:00|12.49|11.29|12.35|11.15|12.53|11.33|12.27|11.07|0
1687256400000|2023-06-20 10:20:00|12.33|11.13|12.35|11.15|12.35|11.15|12.29|11.09|0
1687256700000|2023-06-20 10:25:00|12.37|11.17|12.24|11.04|12.37|11.17|12.24|11.04|0
1687257000000|2023-06-20 10:30:00|12.27|11.07|12.29|11.09|12.34|11.14|12.24|11.04|0
1687257300000|2023-06-20 10:35:00|12.24|11.04|12.3|11.1|12.34|11.14|12.16|10.96|0
1687257600000|2023-06-20 10:40:00|12.29|11.09|12.4|11.2|12.45|11.25|12.29|11.09|0
1687257900000|2023-06-20 10:45:00|12.37|11.17|12.39|11.19|12.45|11.25|12.32|11.12|0
1687258200000|2023-06-20 10:50:00|12.42|11.22|12.47|11.27|12.5|11.3|12.38|11.18|0
1687258500000|2023-06-20 10:55:00|12.5|11.3|12.55|11.35|12.61|11.41|12.49|11.29|0
1687258800000|2023-06-20 11:00:00|12.61|11.41|12.69|11.49|12.73|11.53|12.53|11.33|0
1687259100000|2023-06-20 11:05:00|12.66|11.46|12.71|11.51|12.74|11.54|12.61|11.41|0
1687259400000|2023-06-20 11:10:00|12.74|11.54|12.55|11.35|12.74|11.54|12.5|11.3|0
1687259700000|2023-06-20 11:15:00|12.52|11.32|12.63|11.43|12.66|11.46|12.44|11.24|0
1687260000000|2023-06-20 11:20:00|12.6|11.4|12.55|11.35|12.63|11.43|12.55|11.35|0
1687260300000|2023-06-20 11:25:00|12.58|11.38|12.74|11.54|12.74|11.54|12.52|11.32|0
1687260600000|2023-06-20 11:30:00|12.71|11.51|12.47|11.27|12.74|11.54|12.44|11.24|0
1687260900000|2023-06-20 11:35:00|12.44|11.24|12.6|11.4|12.6|11.4|12.41|11.21|0
1687261200000|2023-06-20 11:40:00|12.63|11.43|12.76|11.56|12.79|11.59|12.57|11.37|0
1687261500000|2023-06-20 11:45:00|12.77|11.57|12.65|11.45|12.79|11.59|12.57|11.37|0
1687261800000|2023-06-20 11:50:00|12.62|11.42|12.87|11.67|12.9|11.7|12.62|11.42|0
1687262100000|2023-06-20 11:55:00|12.88|11.68|12.79|11.59|12.9|11.7|12.73|11.53|0
1687262400000|2023-06-20 12:00:00|12.76|11.56|12.87|11.67|12.92|11.72|12.76|11.56|0
1687262700000|2023-06-20 12:05:00|12.84|11.64|12.89|11.69|12.98|11.78|12.81|11.61|0
1687263000000|2023-06-20 12:10:00|12.87|11.67|12.86|11.66|13.06|11.86|12.86|11.66|0
1687263300000|2023-06-20 12:15:00|12.89|11.69|12.86|11.66|13.03|11.83|12.84|11.64|0
1687263600000|2023-06-20 12:20:00|12.84|11.64|13.04|11.84|13.08|11.88|12.81|11.61|0
1687263900000|2023-06-20 12:25:00|13.03|11.83|12.92|11.72|13.03|11.83|12.86|11.66|0
1687264200000|2023-06-20 12:30:00|12.86|11.66|12.83|11.63|13.05|11.85|12.73|11.53|0
1687264500000|2023-06-20 12:35:00|12.82|11.62|11.72|10.52|12.83|11.63|11.72|10.52|0
1687264800000|2023-06-20 12:40:00|11.75|10.55|11.93|10.73|11.93|10.73|11.7|10.5|0
1687265100000|2023-06-20 12:45:00|11.9|10.7|12.06|10.86|12.08|10.88|11.88|10.68|0
1687265400000|2023-06-20 12:50:00|12.08|10.88|12.14|10.94|12.22|11.02|11.98|10.78|0
1687265700000|2023-06-20 12:55:00|12.16|10.96|12.21|11.01|12.27|11.07|12.11|10.91|0
1687266000000|2023-06-20 13:00:00|12.24|11.04|12.19|10.99|12.29|11.09|12.08|10.88|0
1687266300000|2023-06-20 13:05:00|12.21|11.01|12.27|11.07|12.35|11.15|12.19|10.99|0
1687266600000|2023-06-20 13:10:00|12.24|11.04|12.16|10.96|12.32|11.12|12.13|10.93|0
1687266900000|2023-06-20 13:15:00|12.13|10.93|12.11|10.91|12.24|11.04|12.11|10.91|0
1687267200000|2023-06-20 13:20:00|12.09|10.89|11.82|10.62|12.13|10.93|11.82|10.62|0
1687267500000|2023-06-20 13:25:00|11.77|10.57|11.33|10.13|11.82|10.62|11.31|10.11|0
1687267800000|2023-06-20 13:30:00|11.31|10.11|11.95|10.75|11.95|10.75|10.96|9.76|0
1687268100000|2023-06-20 13:35:00|11.89|10.69|11.94|10.74|12.08|10.88|11.71|10.51|0
1687268400000|2023-06-20 13:40:00|11.97|10.77|11.69|10.49|12|10.8|11.21|10.01|0
1687268700000|2023-06-20 13:45:00|11.71|10.51|11.92|10.72|11.97|10.77|11.58|10.38|0
1687269000000|2023-06-20 13:50:00|11.89|10.69|11.51|10.31|11.92|10.72|11.46|10.26|0
1687269300000|2023-06-20 13:55:00|11.48|10.28|11.13|9.93|11.56|10.36|11.06|9.86|0
1687269600000|2023-06-20 14:00:00|11.16|9.96|11.01|9.81|11.16|9.96|10.72|9.52|0
1687269900000|2023-06-20 14:05:00|10.98|9.78|11.39|10.19|11.51|10.31|10.82|9.62|0
1687270200000|2023-06-20 14:10:00|11.36|10.16|11.04|9.84|11.69|10.49|10.99|9.79|0
1687270500000|2023-06-20 14:15:00|11.07|9.87|10.47|9.27|11.07|9.87|10.4|9.2|0
1687270800000|2023-06-20 14:20:00|10.45|9.25|9.86|8.66|10.5|9.3|9.82|8.62|0
1687271100000|2023-06-20 14:25:00|9.89|8.69|10.31|9.11|10.62|9.42|9.67|8.47|0
1687271400000|2023-06-20 14:30:00|10.22|9.02|10.47|9.27|10.61|9.41|10.09|8.89|0
1687271700000|2023-06-20 14:35:00|10.42|9.22|10.42|9.22|10.54|9.34|10.26|9.06|0
1687272000000|2023-06-20 14:40:00|10.4|9.2|10.79|9.59|10.86|9.66|10.4|9.2|0
1687272300000|2023-06-20 14:45:00|10.81|9.61|10.93|9.73|10.98|9.78|10.77|9.57|0
1687272600000|2023-06-20 14:50:00|10.91|9.71|10.63|9.43|10.98|9.78|10.51|9.31|0
1687272900000|2023-06-20 14:55:00|10.58|9.38|10.74|9.54|10.86|9.66|10.49|9.29|0
1687273200000|2023-06-20 15:00:00|10.81|9.61|11.07|9.87|11.29|10.09|10.79|9.59|0
1687273500000|2023-06-20 15:05:00|11.1|9.9|11|9.8|11.29|10.09|10.97|9.77|0
1687273800000|2023-06-20 15:10:00|10.97|9.77|10.86|9.66|11.05|9.85|10.79|9.59|0
1687274100000|2023-06-20 15:15:00|10.88|9.68|10.88|9.68|10.97|9.77|10.76|9.56|0
1687274400000|2023-06-20 15:20:00|10.85|9.65|10.76|9.56|10.95|9.75|10.74|9.54|0
1687274700000|2023-06-20 15:25:00|10.74|9.54|10.88|9.68|10.92|9.72|10.71|9.51|0
1687275000000|2023-06-20 15:30:00|10.9|9.7|11.04|9.84|11.21|10.01|10.88|9.68|0
1687275300000|2023-06-20 15:35:00|11.02|9.82|11.26|10.06|11.28|10.08|11.02|9.82|0
1687275600000|2023-06-20 15:40:00|11.28|10.08|10.99|9.79|11.33|10.13|10.99|9.79|0
1687275900000|2023-06-20 15:45:00|10.97|9.77|11.38|10.18|11.38|10.18|10.95|9.75|0
1687276200000|2023-06-20 15:50:00|11.33|10.13|11.18|9.98|11.38|10.18|11.14|9.94|0
1687276500000|2023-06-20 15:55:00|11.21|10.01|11.04|9.84|11.35|10.15|11.04|9.84|0
1687276800000|2023-06-20 16:00:00|11.06|9.86|10.99|9.79|11.18|9.98|10.94|9.74|0
1687277100000|2023-06-20 16:05:00|10.97|9.77|10.99|9.79|11.21|10.01|10.85|9.65|0
1687277400000|2023-06-20 16:10:00|10.97|9.77|11.33|10.13|11.52|10.32|10.97|9.77|0
1687277700000|2023-06-20 16:15:00|11.3|10.1|11.45|10.25|11.5|10.3|11.3|10.1|0
1687278000000|2023-06-20 16:20:00|11.42|10.22|11.92|10.72|11.98|10.78|11.42|10.22|0
1687278300000|2023-06-20 16:25:00|11.9|10.7|12.21|11.01|12.36|11.16|11.9|10.7|0
1687278600000|2023-06-20 16:30:00|12.23|11.03|11.3|10.1|12.31|11.11|10.82|9.62|0
1687278900000|2023-06-20 16:35:00|11.33|10.13|11.45|10.25|11.68|10.48|11.3|10.1|0
1687279200000|2023-06-20 16:40:00|11.5|10.3|11.73|10.53|11.91|10.71|11.48|10.28|0
1687279500000|2023-06-20 16:45:00|11.75|10.55|11.91|10.71|11.96|10.76|11.63|10.43|0
1687279800000|2023-06-20 16:50:00|11.94|10.74|11.73|10.53|12|10.8|11.73|10.53|0
1687280100000|2023-06-20 16:55:00|11.75|10.55|11.86|10.66|11.91|10.71|11.63|10.43|0
1687280400000|2023-06-20 17:00:00|11.88|10.68|11.78|10.58|11.96|10.76|11.73|10.53|0
1687280700000|2023-06-20 17:05:00|11.8|10.6|11.65|10.45|11.8|10.6|11.42|10.22|0
1687281000000|2023-06-20 17:10:00|11.67|10.47|11.8|10.6|11.93|10.73|11.52|10.32|0
1687281300000|2023-06-20 17:15:00|11.83|10.63|12.01|10.81|12.01|10.81|11.83|10.63|0
1687281600000|2023-06-20 17:20:00|12.03|10.83|12.24|11.04|12.41|11.21|11.96|10.76|0
1687281900000|2023-06-20 17:25:00|12.27|11.07|12.11|10.91|12.28|11.08|11.98|10.78|0
1687282200000|2023-06-20 17:30:00|12.06|10.86|12.14|10.94|12.3|11.1|12.03|10.83|0
1687282500000|2023-06-20 17:35:00|12.16|10.96|11.82|10.62|12.16|10.96|11.8|10.6|0
1687282800000|2023-06-20 17:40:00|11.85|10.65|11.98|10.78|12.08|10.88|11.85|10.65|0
1687283100000|2023-06-20 17:45:00|11.95|10.75|12.08|10.88|12.19|10.99|11.9|10.7|0
1687283400000|2023-06-20 17:50:00|12.06|10.86|11.72|10.52|12.11|10.91|11.72|10.52|0
1687283700000|2023-06-20 17:55:00|11.69|10.49|11.49|10.29|11.79|10.59|11.34|10.14|0
1687284000000|2023-06-20 18:00:00|11.46|10.26|11.61|10.41|11.69|10.49|11.36|10.16|0
1687284300000|2023-06-20 18:05:00|11.64|10.44|11.41|10.21|11.64|10.44|11.39|10.19|0
1687284600000|2023-06-20 18:10:00|11.39|10.19|11.3|10.1|11.56|10.36|11.2|10|0
1687284900000|2023-06-20 18:15:00|11.32|10.12|11.52|10.32|11.55|10.35|11.3|10.1|0
1687285200000|2023-06-20 18:20:00|11.55|10.35|11.7|10.5|11.8|10.6|11.55|10.35|0
1687285500000|2023-06-20 18:25:00|11.72|10.52|11.83|10.63|11.85|10.65|11.65|10.45|0
1687285800000|2023-06-20 18:30:00|11.85|10.65|11.59|10.39|11.85|10.65|11.54|10.34|0
1687286100000|2023-06-20 18:35:00|11.62|10.42|11.52|10.32|11.67|10.47|11.37|10.17|0
1687286400000|2023-06-20 18:40:00|11.49|10.29|11.27|10.07|11.49|10.29|11.17|9.97|0
1687286700000|2023-06-20 18:45:00|11.22|10.02|11.39|10.19|11.42|10.22|11.07|9.87|0
1687287000000|2023-06-20 18:50:00|11.36|10.16|10.91|9.71|11.47|10.27|10.83|9.63|0
1687287300000|2023-06-20 18:55:00|10.9|9.7|11.02|9.82|11.1|9.9|10.9|9.7|0
1687287600000|2023-06-20 19:00:00|11.07|9.87|10.85|9.65|11.15|9.95|10.78|9.58|0
1687287900000|2023-06-20 19:05:00|10.83|9.63|10.92|9.72|10.95|9.75|10.68|9.48|0
1687288200000|2023-06-20 19:10:00|10.95|9.75|10.92|9.72|11.02|9.82|10.73|9.53|0
1687288500000|2023-06-20 19:15:00|10.9|9.7|10.7|9.5|10.9|9.7|10.66|9.46|0
1687288800000|2023-06-20 19:20:00|10.73|9.53|10.82|9.62|10.87|9.67|10.63|9.43|0
1687289100000|2023-06-20 19:25:00|10.8|9.6|10.9|9.7|10.94|9.74|10.68|9.48|0
1687289400000|2023-06-20 19:30:00|10.92|9.72|10.63|9.43|10.99|9.79|10.58|9.38|0
1687289700000|2023-06-20 19:35:00|10.61|9.41|10.75|9.55|10.8|9.6|10.56|9.36|0
1687290000000|2023-06-20 19:40:00|10.72|9.52|11.04|9.84|11.04|9.84|10.65|9.45|0
1687290300000|2023-06-20 19:45:00|11.02|9.82|11.11|9.91|11.14|9.94|10.89|9.69|0
1687290600000|2023-06-20 19:50:00|11.24|10.04|10.92|9.72|11.41|10.21|10.87|9.67|0
1687290900000|2023-06-20 19:55:00|10.79|9.59|10.7|9.5|10.99|9.79|10.7|9.5|0
1687291200000|2023-06-20 20:00:00|10.72|9.52|10.31|9.11|10.75|9.55|10.16|8.96|0
1687291500000|2023-06-20 20:05:00|10.3|9.1|10.23|9.03|10.3|9.1|10.16|8.96|0
1687291800000|2023-06-20 20:10:00|10.25|9.05|10.32|9.12|10.39|9.19|10.18|8.98|0
1687292100000|2023-06-20 20:15:00|10.49|8.89|10.56|8.96|10.61|9.01|10.49|8.89|0
1687292400000|2023-06-20 20:20:00|10.54|8.94|10.68|9.08|10.7|9.1|10.54|8.94|0
1687292700000|2023-06-20 20:25:00|10.66|9.06|10.75|9.15|10.77|9.17|10.63|9.03|0
1687293000000|2023-06-20 20:30:00|10.73|9.13|10.7|9.1|10.73|9.13|10.7|9.1|0
1687293300000|2023-06-20 20:35:00|10.69|9.09|10.7|9.1|10.7|9.1|10.68|9.08|0
1687293600000|2023-06-20 20:40:00|10.69|9.09|10.7|9.1|10.7|9.1|10.68|9.08|0
1687293900000|2023-06-20 20:45:00|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1687294200000|2023-06-20 20:50:00|10.69|9.09|10.29|8.69|10.75|9.15|10.29|8.69|0
1687294500000|2023-06-20 20:55:00|10.27|8.67|10.23|8.63|10.29|8.69|10.23|8.63|0
1687294800000|2023-06-20 21:00:00|10.22|8.62|10.27|8.67|10.27|8.67|10.22|8.62|0
1687295100000|2023-06-20 21:05:00|10.26|8.66|10.26|8.66|10.26|8.66|10.25|8.65|0
1687295400000|2023-06-20 21:10:00|10.25|8.65|10.27|8.67|10.27|8.67|10.25|8.65|0
1687295700000|2023-06-20 21:15:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1687296000000|2023-06-20 21:20:00|10.27|8.67|10.23|8.63|10.28|8.68|10.23|8.63|0
1687296300000|2023-06-20 21:25:00|10.22|8.62|10.27|8.67|10.27|8.67|10.21|8.61|0
1687296600000|2023-06-20 21:30:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1687296900000|2023-06-20 21:35:00|10.27|8.67|10.21|8.61|10.27|8.67|10.21|8.61|0
1687297500000|2023-06-20 21:45:00|10.19|8.59|10.21|8.61|10.21|8.61|10.19|8.59|0
1687297800000|2023-06-20 21:50:00|10.2|8.6|10.2|8.6|10.2|8.6|10.2|8.6|0
1687298100000|2023-06-20 21:55:00|10.19|8.59|10.23|8.63|10.24|8.64|10.19|8.59|0
1687298400000|2023-06-20 22:00:00|10.27|8.67|10.37|8.77|10.38|8.78|10.27|8.67|0
1687298700000|2023-06-20 22:05:00|10.36|8.76|10.33|8.73|10.37|8.77|10.33|8.73|0
1687299000000|2023-06-20 22:10:00|10.3|8.7|10.26|8.66|10.35|8.75|10.24|8.64|0
1687299300000|2023-06-20 22:15:00|10.24|8.64|10.21|8.61|10.28|8.68|10.19|8.59|0
1687299600000|2023-06-20 22:20:00|10.23|8.63|10.33|8.73|10.33|8.73|10.23|8.63|0
1687299900000|2023-06-20 22:25:00|10.35|8.75|10.38|8.78|10.38|8.78|10.35|8.75|0
1687300200000|2023-06-20 22:30:00|10.37|8.77|10.28|8.68|10.53|8.93|10.28|8.68|0
1687300500000|2023-06-20 22:35:00|10.27|8.67|10.35|8.75|10.35|8.75|10.24|8.64|0
1687300800000|2023-06-20 22:40:00|10.33|8.73|10.35|8.75|10.39|8.79|10.23|8.63|0
1687301100000|2023-06-20 22:45:00|10.3|8.7|10.3|8.7|10.37|8.77|10.23|8.63|0
1687301400000|2023-06-20 22:50:00|10.29|8.69|10.25|8.65|10.31|8.71|10.21|8.61|0
1687301700000|2023-06-20 22:55:00|10.27|8.67|10.3|8.7|10.3|8.7|10.25|8.65|0
1687302000000|2023-06-20 23:00:00|10.32|8.72|10.34|8.74|10.34|8.74|10.3|8.7|0
1687302300000|2023-06-20 23:05:00|10.33|8.73|10.35|8.75|10.37|8.77|10.3|8.7|0
1687302600000|2023-06-20 23:10:00|10.34|8.74|10.39|8.79|10.41|8.81|10.32|8.72|0
1687302900000|2023-06-20 23:15:00|10.4|8.8|10.36|8.76|10.41|8.81|10.36|8.76|0
1687303200000|2023-06-20 23:20:00|10.39|8.79|10.46|8.86|10.46|8.86|10.39|8.79|0
1687303500000|2023-06-20 23:25:00|10.44|8.84|10.48|8.88|10.48|8.88|10.43|8.83|0
1687303800000|2023-06-20 23:30:00|10.5|8.9|10.48|8.88|10.5|8.9|10.48|8.88|0
1687304100000|2023-06-20 23:35:00|10.46|8.86|10.59|8.99|10.59|8.99|10.45|8.85|0
1687304400000|2023-06-20 23:40:00|10.57|8.97|10.62|9.02|10.69|9.09|10.57|8.97|0
1687304700000|2023-06-20 23:45:00|10.63|9.03|10.59|8.99|10.64|9.04|10.57|8.97|0
1687305000000|2023-06-20 23:50:00|10.57|8.97|10.73|9.13|10.76|9.16|10.57|8.97|0
1687305300000|2023-06-20 23:55:00|10.72|9.12|10.68|9.08|10.72|9.12|10.61|9.01|0
1687305600000|2023-06-21 00:00:00|10.64|9.04|10.57|8.97|10.73|9.13|10.57|8.97|0
1687305900000|2023-06-21 00:05:00|10.54|8.94|10.64|9.04|10.66|9.06|10.54|8.94|0
1687306200000|2023-06-21 00:10:00|10.61|9.01|10.64|9.04|10.68|9.08|10.59|8.99|0
1687306500000|2023-06-21 00:15:00|10.61|9.01|10.63|9.03|10.68|9.08|10.59|8.99|0
1687306800000|2023-06-21 00:20:00|10.66|9.06|10.75|9.15|10.8|9.2|10.63|9.03|0
1687307100000|2023-06-21 00:25:00|10.73|9.13|10.73|9.13|10.79|9.19|10.72|9.12|0
1687307400000|2023-06-21 00:30:00|10.75|9.15|10.66|9.06|10.75|9.15|10.66|9.06|0
1687307700000|2023-06-21 00:35:00|10.68|9.08|10.82|9.22|10.82|9.22|10.66|9.06|0
1687308000000|2023-06-21 00:40:00|10.85|9.25|10.82|9.22|10.92|9.32|10.77|9.17|0
1687308300000|2023-06-21 00:45:00|10.8|9.2|10.87|9.27|10.87|9.27|10.75|9.15|0
1687308600000|2023-06-21 00:50:00|10.84|9.24|10.87|9.27|10.88|9.28|10.8|9.2|0
1687308900000|2023-06-21 00:55:00|10.84|9.24|10.77|9.17|10.87|9.27|10.75|9.15|0
1687309200000|2023-06-21 01:00:00|10.78|9.18|10.77|9.17|10.79|9.19|10.75|9.15|0
1687309500000|2023-06-21 01:05:00|10.75|9.15|10.72|9.12|10.77|9.17|10.7|9.1|0
1687309800000|2023-06-21 01:10:00|10.75|9.15|10.74|9.14|10.82|9.22|10.72|9.12|0
1687310100000|2023-06-21 01:15:00|10.77|9.17|10.72|9.12|10.77|9.17|10.65|9.05|0
1687310400000|2023-06-21 01:20:00|10.7|9.1|10.62|9.02|10.7|9.1|10.62|9.02|0
1687310700000|2023-06-21 01:25:00|10.61|9.01|10.74|9.14|10.74|9.14|10.6|9|0
1687311000000|2023-06-21 01:30:00|10.72|9.12|10.74|9.14|10.74|9.14|10.65|9.05|0
1687311300000|2023-06-21 01:35:00|10.77|9.17|10.74|9.14|10.79|9.19|10.72|9.12|0
1687311600000|2023-06-21 01:40:00|10.75|9.15|10.65|9.05|10.76|9.16|10.65|9.05|0
1687311900000|2023-06-21 01:45:00|10.67|9.07|10.74|9.14|10.74|9.14|10.62|9.02|0
1687312200000|2023-06-21 01:50:00|10.73|9.13|10.76|9.16|10.76|9.16|10.67|9.07|0
1687312500000|2023-06-21 01:55:00|10.74|9.14|10.76|9.16|10.8|9.2|10.74|9.14|0
1687312800000|2023-06-21 02:00:00|10.79|9.19|10.74|9.14|10.79|9.19|10.69|9.09|0
1687313100000|2023-06-21 02:05:00|10.71|9.11|10.69|9.09|10.71|9.11|10.65|9.05|0
1687313400000|2023-06-21 02:10:00|10.71|9.11|10.71|9.11|10.75|9.15|10.69|9.09|0
1687313700000|2023-06-21 02:15:00|10.7|9.1|10.69|9.09|10.71|9.11|10.66|9.06|0
1687314000000|2023-06-21 02:20:00|10.7|9.1|10.76|9.16|10.78|9.18|10.7|9.1|0
1687314300000|2023-06-21 02:25:00|10.78|9.18|10.73|9.13|10.78|9.18|10.73|9.13|0
1687314600000|2023-06-21 02:30:00|10.71|9.11|10.68|9.08|10.73|9.13|10.64|9.04|0
1687314900000|2023-06-21 02:35:00|10.66|9.06|10.52|8.92|10.66|9.06|10.52|8.92|0
1687315200000|2023-06-21 02:40:00|10.54|8.94|10.47|8.87|10.54|8.94|10.45|8.85|0
1687315500000|2023-06-21 02:45:00|10.45|8.85|10.47|8.87|10.47|8.87|10.36|8.76|0
1687315800000|2023-06-21 02:50:00|10.49|8.89|10.45|8.85|10.52|8.92|10.45|8.85|0
1687316100000|2023-06-21 02:55:00|10.43|8.83|10.47|8.87|10.47|8.87|10.42|8.82|0
1687316400000|2023-06-21 03:00:00|10.49|8.89|10.46|8.86|10.52|8.92|10.46|8.86|0
1687316700000|2023-06-21 03:05:00|10.47|8.87|10.56|8.96|10.56|8.96|10.44|8.84|0
1687317000000|2023-06-21 03:10:00|10.54|8.94|10.47|8.87|10.54|8.94|10.44|8.84|0
1687317300000|2023-06-21 03:15:00|10.49|8.89|10.48|8.88|10.51|8.91|10.47|8.87|0
1687317600000|2023-06-21 03:20:00|10.49|8.89|10.49|8.89|10.49|8.89|10.44|8.84|0
1687317900000|2023-06-21 03:25:00|10.48|8.88|10.49|8.89|10.51|8.91|10.47|8.87|0
1687318200000|2023-06-21 03:30:00|10.46|8.86|10.44|8.84|10.46|8.86|10.39|8.79|0
1687318500000|2023-06-21 03:35:00|10.43|8.83|10.39|8.79|10.43|8.83|10.32|8.72|0
1687318800000|2023-06-21 03:40:00|10.42|8.82|10.42|8.82|10.44|8.84|10.39|8.79|0
1687319100000|2023-06-21 03:45:00|10.44|8.84|10.44|8.84|10.44|8.84|10.42|8.82|0
1687319400000|2023-06-21 03:50:00|10.45|8.85|10.51|8.91|10.51|8.91|10.44|8.84|0
1687319700000|2023-06-21 03:55:00|10.5|8.9|10.51|8.91|10.52|8.92|10.48|8.88|0
1687320000000|2023-06-21 04:00:00|10.49|8.89|10.53|8.93|10.53|8.93|10.48|8.88|0
1687320300000|2023-06-21 04:05:00|10.55|8.95|10.51|8.91|10.55|8.95|10.48|8.88|0
1687320600000|2023-06-21 04:10:00|10.52|8.92|10.53|8.93|10.53|8.93|10.48|8.88|0
1687320900000|2023-06-21 04:15:00|10.52|8.92|10.5|8.9|10.53|8.93|10.48|8.88|0
1687321200000|2023-06-21 04:20:00|10.53|8.93|10.57|8.97|10.57|8.97|10.5|8.9|0
1687321500000|2023-06-21 04:25:00|10.6|9|10.6|9|10.62|9.02|10.57|8.97|0
1687321800000|2023-06-21 04:30:00|10.58|8.98|10.55|8.95|10.6|9|10.53|8.93|0
1687322100000|2023-06-21 04:35:00|10.57|8.97|10.62|9.02|10.64|9.04|10.55|8.95|0
1687322400000|2023-06-21 04:40:00|10.59|8.99|10.64|9.04|10.64|9.04|10.59|8.99|0
1687322700000|2023-06-21 04:45:00|10.66|9.06|10.64|9.04|10.66|9.06|10.62|9.02|0
1687323000000|2023-06-21 04:50:00|10.62|9.02|10.65|9.05|10.65|9.05|10.62|9.02|0
1687323300000|2023-06-21 04:55:00|10.66|9.06|10.69|9.09|10.69|9.09|10.62|9.02|0
1687323600000|2023-06-21 05:00:00|10.67|9.07|10.66|9.06|10.69|9.09|10.61|9.01|0
1687323900000|2023-06-21 05:05:00|10.64|9.04|10.59|8.99|10.64|9.04|10.57|8.97|0
1687324200000|2023-06-21 05:10:00|10.57|8.97|10.59|8.99|10.6|9|10.57|8.97|0
1687324500000|2023-06-21 05:15:00|10.57|8.97|10.56|8.96|10.64|9.04|10.56|8.96|0
1687324800000|2023-06-21 05:20:00|10.57|8.97|10.54|8.94|10.59|8.99|10.52|8.92|0
1687325100000|2023-06-21 05:25:00|10.52|8.92|10.35|8.75|10.52|8.92|10.33|8.73|0
1687325400000|2023-06-21 05:30:00|10.33|8.73|10.21|8.61|10.35|8.75|10.17|8.57|0
1687325700000|2023-06-21 05:35:00|10.24|8.64|10.26|8.66|10.28|8.68|10.19|8.59|0
1687326000000|2023-06-21 05:40:00|10.28|8.68|10.22|8.62|10.3|8.7|10.21|8.61|0
1687326300000|2023-06-21 05:45:00|10.21|8.61|10.21|8.61|10.26|8.66|10.19|8.59|0
1687326600000|2023-06-21 05:50:00|10.2|8.6|10.19|8.59|10.21|8.61|10.16|8.56|0
1687326900000|2023-06-21 05:55:00|10.18|8.58|10.23|8.63|10.26|8.66|10.18|8.58|0
1687327200000|2023-06-21 06:00:00|10.21|8.61|9.94|8.34|10.28|8.68|9.93|8.33|0
1687327500000|2023-06-21 06:05:00|9.69|8.49|9.67|8.47|9.76|8.56|9.63|8.43|0
1687327800000|2023-06-21 06:10:00|9.69|8.49|9.85|8.65|9.85|8.65|9.54|8.34|0
1687328100000|2023-06-21 06:15:00|9.84|8.64|9.92|8.72|9.94|8.74|9.8|8.6|0
1687328400000|2023-06-21 06:20:00|9.93|8.73|9.78|8.58|9.94|8.74|9.76|8.56|0
1687328700000|2023-06-21 06:25:00|9.8|8.6|9.8|8.6|9.82|8.62|9.76|8.56|0
1687329000000|2023-06-21 06:30:00|9.78|8.58|9.87|8.67|9.87|8.67|9.78|8.58|0
1687329300000|2023-06-21 06:35:00|9.85|8.65|9.67|8.47|9.86|8.66|9.64|8.44|0
1687329600000|2023-06-21 06:40:00|9.69|8.49|9.69|8.49|9.71|8.51|9.58|8.38|0
1687329900000|2023-06-21 06:45:00|9.68|8.48|9.69|8.49|9.73|8.53|9.64|8.44|0
1687330200000|2023-06-21 06:50:00|9.7|8.5|9.71|8.51|9.75|8.55|9.69|8.49|0
1687330500000|2023-06-21 06:55:00|9.69|8.49|9.62|8.42|9.75|8.55|9.62|8.42|0
1687330800000|2023-06-21 07:00:00|9.57|8.37|9.31|8.11|9.57|8.37|9.27|8.07|0
1687331100000|2023-06-21 07:05:00|9.29|8.09|9.44|8.24|9.51|8.31|9.29|8.09|0
1687331400000|2023-06-21 07:10:00|9.46|8.26|9.66|8.46|9.66|8.46|9.44|8.24|0
1687331700000|2023-06-21 07:15:00|9.68|8.48|9.68|8.48|9.88|8.68|9.64|8.44|0
1687332000000|2023-06-21 07:20:00|9.66|8.46|9.64|8.44|9.76|8.56|9.53|8.33|0
1687332300000|2023-06-21 07:25:00|9.66|8.46|9.97|8.77|9.97|8.77|9.64|8.44|0
1687332600000|2023-06-21 07:30:00|10.02|8.82|10|8.8|10.07|8.87|9.86|8.66|0
1687332900000|2023-06-21 07:35:00|9.95|8.75|9.68|8.48|9.95|8.75|9.63|8.43|0
1687333200000|2023-06-21 07:40:00|9.66|8.46|9.79|8.59|9.84|8.64|9.66|8.46|0
1687333500000|2023-06-21 07:45:00|9.78|8.58|9.9|8.7|9.92|8.72|9.71|8.51|0
1687333800000|2023-06-21 07:50:00|9.88|8.68|9.8|8.6|9.95|8.75|9.74|8.54|0
1687334100000|2023-06-21 07:55:00|9.79|8.59|9.81|8.61|9.9|8.7|9.77|8.57|0
1687334400000|2023-06-21 08:00:00|9.86|8.66|9.84|8.64|9.9|8.7|9.76|8.56|0
1687334700000|2023-06-21 08:05:00|9.83|8.63|9.92|8.72|9.97|8.77|9.74|8.54|0
1687335000000|2023-06-21 08:10:00|9.94|8.74|9.99|8.79|10.17|8.97|9.94|8.74|0
1687335300000|2023-06-21 08:15:00|9.97|8.77|10.06|8.86|10.1|8.9|9.97|8.77|0
1687335600000|2023-06-21 08:20:00|10.07|8.87|10.08|8.88|10.1|8.9|10.01|8.81|0
1687335900000|2023-06-21 08:25:00|10.1|8.9|10.06|8.86|10.13|8.93|10.03|8.83|0
1687336200000|2023-06-21 08:30:00|10.08|8.88|10.31|9.11|10.31|9.11|10.08|8.88|0
1687336500000|2023-06-21 08:35:00|10.29|9.09|10.19|8.99|10.31|9.11|10.19|8.99|0
1687336800000|2023-06-21 08:40:00|10.17|8.97|10.05|8.85|10.22|9.02|10.05|8.85|0
1687337100000|2023-06-21 08:45:00|10.06|8.86|10.1|8.9|10.14|8.94|10.01|8.81|0
1687337400000|2023-06-21 08:50:00|10.11|8.91|10.07|8.87|10.14|8.94|10.05|8.85|0
1687337700000|2023-06-21 08:55:00|10.1|8.9|10.05|8.85|10.12|8.92|10.05|8.85|0
1687338000000|2023-06-21 09:00:00|10.07|8.87|10.03|8.83|10.17|8.97|10|8.8|0
1687338300000|2023-06-21 09:05:00|10.02|8.82|9.98|8.78|10.12|8.92|9.96|8.76|0
1687338600000|2023-06-21 09:10:00|9.99|8.79|10.04|8.84|10.05|8.85|9.96|8.76|0
1687338900000|2023-06-21 09:15:00|10.05|8.85|10|8.8|10.07|8.87|9.98|8.78|0
1687339200000|2023-06-21 09:20:00|9.99|8.79|9.87|8.67|10.07|8.87|9.84|8.64|0
1687339500000|2023-06-21 09:25:00|9.83|8.63|10.02|8.82|10.02|8.82|9.82|8.62|0
1687339800000|2023-06-21 09:30:00|10.05|8.85|10.03|8.83|10.07|8.87|10.02|8.82|0
1687340100000|2023-06-21 09:35:00|10.02|8.82|10.21|9.01|10.21|9.01|10|8.8|0
1687340400000|2023-06-21 09:40:00|10.19|8.99|10.21|9.01|10.22|9.02|10.16|8.96|0
1687340700000|2023-06-21 09:45:00|10.25|9.05|10.28|9.08|10.32|9.12|10.22|9.02|0
1687341000000|2023-06-21 09:50:00|10.25|9.05|10.09|8.89|10.27|9.07|10.07|8.87|0
1687341300000|2023-06-21 09:55:00|10.08|8.88|9.98|8.78|10.09|8.89|9.98|8.78|0
1687341600000|2023-06-21 10:00:00|10|8.8|10.05|8.85|10.07|8.87|9.96|8.76|0
1687341900000|2023-06-21 10:05:00|10.04|8.84|10.05|8.85|10.09|8.89|10.02|8.82|0
1687342200000|2023-06-21 10:10:00|10.07|8.87|10.12|8.92|10.12|8.92|10.02|8.82|0
1687342500000|2023-06-21 10:15:00|10.14|8.94|10.09|8.89|10.14|8.94|10.09|8.89|0
1687342800000|2023-06-21 10:20:00|10.14|8.94|10.18|8.98|10.28|9.08|10.09|8.89|0
1687343100000|2023-06-21 10:25:00|10.16|8.96|10.18|8.98|10.18|8.98|10.09|8.89|0
1687343400000|2023-06-21 10:30:00|10.21|9.01|10.11|8.91|10.21|9.01|10.09|8.89|0
1687343700000|2023-06-21 10:35:00|10.09|8.89|10.16|8.96|10.23|9.03|10.07|8.87|0
1687344000000|2023-06-21 10:40:00|10.17|8.97|10.04|8.84|10.18|8.98|10.04|8.84|0
1687344300000|2023-06-21 10:45:00|10.06|8.86|9.95|8.75|10.06|8.86|9.9|8.7|0
1687344600000|2023-06-21 10:50:00|9.93|8.73|9.95|8.75|10.02|8.82|9.93|8.73|0
1687344900000|2023-06-21 10:55:00|9.93|8.73|9.95|8.75|9.95|8.75|9.86|8.66|0
1687345200000|2023-06-21 11:00:00|9.92|8.72|9.86|8.66|9.97|8.77|9.83|8.63|0
1687345500000|2023-06-21 11:05:00|9.87|8.67|9.88|8.68|9.88|8.68|9.79|8.59|0
1687345800000|2023-06-21 11:10:00|9.86|8.66|9.79|8.59|9.86|8.66|9.79|8.59|0
1687346100000|2023-06-21 11:15:00|9.77|8.57|9.63|8.43|9.79|8.59|9.63|8.43|0
1687346400000|2023-06-21 11:20:00|9.65|8.45|9.74|8.54|9.74|8.54|9.63|8.43|0
1687346700000|2023-06-21 11:25:00|9.72|8.52|9.72|8.52|9.76|8.56|9.69|8.49|0
1687347000000|2023-06-21 11:30:00|9.69|8.49|9.67|8.47|9.76|8.56|9.65|8.45|0
1687347300000|2023-06-21 11:35:00|9.68|8.48|9.6|8.4|9.72|8.52|9.58|8.38|0
1687347600000|2023-06-21 11:40:00|9.58|8.38|9.76|8.56|9.76|8.56|9.56|8.36|0
1687347900000|2023-06-21 11:45:00|9.78|8.58|9.78|8.58|9.78|8.58|9.74|8.54|0
1687348200000|2023-06-21 11:50:00|9.77|8.57|9.78|8.58|9.78|8.58|9.67|8.47|0
1687348500000|2023-06-21 11:55:00|9.76|8.56|9.69|8.49|9.78|8.58|9.69|8.49|0
1687348800000|2023-06-21 12:00:00|9.67|8.47|9.56|8.36|9.67|8.47|9.48|8.28|0
1687349100000|2023-06-21 12:05:00|9.53|8.33|9.47|8.27|9.6|8.4|9.47|8.27|0
1687349400000|2023-06-21 12:10:00|9.49|8.29|9.32|8.12|9.49|8.29|9.29|8.09|0
1687349700000|2023-06-21 12:15:00|9.34|8.14|9.29|8.09|9.34|8.14|9.21|8.01|0
1687350000000|2023-06-21 12:20:00|9.27|8.07|9.19|7.99|9.31|8.11|9.14|7.94|0
1687350300000|2023-06-21 12:25:00|9.16|7.96|8.93|7.73|9.19|7.99|8.93|7.73|0
1687350600000|2023-06-21 12:30:00|8.98|7.78|8.93|7.73|9.29|8.09|8.85|7.65|0
1687350900000|2023-06-21 12:35:00|8.91|7.71|8.97|7.77|9.04|7.84|8.73|7.53|0
1687351200000|2023-06-21 12:40:00|8.95|7.75|8.97|7.77|9.1|7.9|8.95|7.75|0
1687351500000|2023-06-21 12:45:00|8.99|7.79|9.01|7.81|9.08|7.88|8.95|7.75|0
1687351800000|2023-06-21 12:50:00|9|7.8|8.89|7.69|9.01|7.81|8.83|7.63|0
1687352100000|2023-06-21 12:55:00|8.91|7.71|8.89|7.69|9.03|7.83|8.89|7.69|0
1687352400000|2023-06-21 13:00:00|8.91|7.71|8.82|7.62|8.97|7.77|8.82|7.62|0
1687352700000|2023-06-21 13:05:00|8.8|7.6|8.7|7.5|8.89|7.69|8.66|7.46|0
1687353000000|2023-06-21 13:10:00|8.72|7.52|8.74|7.54|8.8|7.6|8.66|7.46|0
1687353300000|2023-06-21 13:15:00|8.72|7.52|8.74|7.54|8.78|7.58|8.62|7.42|0
1687353600000|2023-06-21 13:20:00|8.76|7.56|8.95|7.75|8.95|7.75|8.7|7.5|0
1687353900000|2023-06-21 13:25:00|8.99|7.79|8.86|7.66|9.01|7.81|8.82|7.62|0
1687354200000|2023-06-21 13:30:00|8.74|7.54|8.42|7.22|8.74|7.54|8.36|7.16|0
1687354500000|2023-06-21 13:35:00|8.43|7.23|7.71|6.51|8.62|7.42|7.65|6.45|0
1687354800000|2023-06-21 13:40:00|7.67|6.47|7.69|6.49|7.86|6.66|7.52|6.32|0
1687355100000|2023-06-21 13:45:00|7.67|6.47|7.76|6.56|8.03|6.83|7.61|6.41|0
1687355400000|2023-06-21 13:50:00|7.72|6.52|8.34|7.14|8.34|7.14|7.5|6.3|0
1687355700000|2023-06-21 13:55:00|8.36|7.16|8.28|7.08|8.43|7.23|8.03|6.83|0
1687356000000|2023-06-21 14:00:00|8.32|7.12|7.92|6.72|8.41|7.21|7.73|6.53|0
1687356300000|2023-06-21 14:05:00|7.9|6.7|8.4|7.2|8.42|7.22|7.73|6.53|0
1687356600000|2023-06-21 14:10:00|8.38|7.18|8.87|7.67|8.87|7.67|8.38|7.18|0
1687356900000|2023-06-21 14:15:00|8.85|7.65|8.87|7.67|9.33|8.13|8.79|7.59|0
1687357200000|2023-06-21 14:20:00|8.85|7.65|8.87|7.67|9.04|7.84|8.75|7.55|0
1687357500000|2023-06-21 14:25:00|8.85|7.65|8.89|7.69|9.01|7.81|8.69|7.49|0
1687357800000|2023-06-21 14:30:00|8.93|7.73|9.06|7.86|9.16|7.96|8.81|7.61|0
1687358100000|2023-06-21 14:35:00|9.01|7.81|9.1|7.9|9.18|7.98|8.79|7.59|0
1687358400000|2023-06-21 14:40:00|9.12|7.92|8.17|6.97|9.18|7.98|8.17|6.97|0
1687358700000|2023-06-21 14:45:00|8.18|6.98|7.96|6.76|8.26|7.06|7.9|6.7|0
1687359000000|2023-06-21 14:50:00|7.94|6.74|8.2|7|8.24|7.04|7.72|6.52|0
1687359300000|2023-06-21 14:55:00|8.18|6.98|8.49|7.29|8.53|7.33|8.14|6.94|0
1687359600000|2023-06-21 15:00:00|8.53|7.33|8.31|7.11|8.69|7.49|8.28|7.08|0
1687359900000|2023-06-21 15:05:00|8.37|7.17|7.53|6.33|8.39|7.19|7.47|6.27|0
1687360200000|2023-06-21 15:10:00|7.56|6.36|7.6|6.4|7.69|6.49|7.46|6.26|0
1687360500000|2023-06-21 15:15:00|7.63|6.43|7.45|6.25|7.65|6.45|7.45|6.25|0
1687360800000|2023-06-21 15:20:00|7.4|6.2|7.71|6.51|7.87|6.67|7.4|6.2|0
1687361100000|2023-06-21 15:25:00|7.72|6.52|8.06|6.86|8.08|6.88|7.72|6.52|0
1687361400000|2023-06-21 15:30:00|8.08|6.88|8.04|6.84|8.12|6.92|7.93|6.73|0
1687361700000|2023-06-21 15:35:00|8.06|6.86|8.41|7.21|8.51|7.31|8.04|6.84|0
1687362000000|2023-06-21 15:40:00|8.43|7.23|8.27|7.07|8.59|7.39|8.27|7.07|0
1687362300000|2023-06-21 15:45:00|8.25|7.05|8.16|6.96|8.43|7.23|8.12|6.92|0
1687362600000|2023-06-21 15:50:00|8.18|6.98|7.83|6.63|8.18|6.98|7.83|6.63|0
1687362900000|2023-06-21 15:55:00|7.81|6.61|7.75|6.55|7.96|6.76|7.74|6.54|0
1687363200000|2023-06-21 16:00:00|7.74|6.54|7.98|6.78|8|6.8|7.72|6.52|0
1687363500000|2023-06-21 16:05:00|8.02|6.82|8.13|6.93|8.25|7.05|8|6.8|0
1687363800000|2023-06-21 16:10:00|8.17|6.97|8.17|6.97|8.19|6.99|8|6.8|0
1687364100000|2023-06-21 16:15:00|8.18|6.98|8.35|7.15|8.59|7.39|8.15|6.95|0
1687364400000|2023-06-21 16:20:00|8.33|7.13|8.25|7.05|8.39|7.19|8.16|6.96|0
1687364700000|2023-06-21 16:25:00|8.24|7.04|8.27|7.07|8.27|7.07|8.06|6.86|0
1687365000000|2023-06-21 16:30:00|8.29|7.09|8.29|7.09|8.49|7.29|8.25|7.05|0
1687365300000|2023-06-21 16:35:00|8.27|7.07|8.29|7.09|8.29|7.09|8.1|6.9|0
1687365600000|2023-06-21 16:40:00|8.31|7.11|8.15|6.95|8.39|7.19|8.11|6.91|0
1687365900000|2023-06-21 16:45:00|8.17|6.97|7.87|6.67|8.17|6.97|7.85|6.65|0
1687366200000|2023-06-21 16:50:00|7.85|6.65|7.92|6.72|8.11|6.91|7.85|6.65|0
1687366500000|2023-06-21 16:55:00|7.9|6.7|7.85|6.65|7.96|6.76|7.75|6.55|0
1687366800000|2023-06-21 17:00:00|7.83|6.63|7.83|6.63|7.85|6.65|7.52|6.32|0
1687367100000|2023-06-21 17:05:00|7.81|6.61|7.98|6.78|7.98|6.78|7.73|6.53|0
1687367400000|2023-06-21 17:10:00|8|6.8|7.79|6.59|8.09|6.89|7.77|6.57|0
1687367700000|2023-06-21 17:15:00|7.77|6.57|7.81|6.61|7.92|6.72|7.71|6.51|0
1687368000000|2023-06-21 17:20:00|7.77|6.57|7.6|6.4|7.81|6.61|7.59|6.39|0
1687368300000|2023-06-21 17:25:00|7.59|6.39|7.68|6.48|7.82|6.62|7.55|6.35|0
1687368600000|2023-06-21 17:30:00|7.66|6.46|7.75|6.55|7.82|6.62|7.62|6.42|0
1687368900000|2023-06-21 17:35:00|7.77|6.57|7.94|6.74|7.95|6.75|7.71|6.51|0
1687369200000|2023-06-21 17:40:00|7.92|6.72|7.82|6.62|7.99|6.79|7.75|6.55|0
1687369500000|2023-06-21 17:45:00|7.84|6.64|7.99|6.79|8.09|6.89|7.82|6.62|0
1687369800000|2023-06-21 17:50:00|7.98|6.78|8.12|6.92|8.18|6.98|7.95|6.75|0
1687370100000|2023-06-21 17:55:00|8.14|6.94|8.26|7.06|8.28|7.08|8.03|6.83|0
1687370400000|2023-06-21 18:00:00|8.28|7.08|8.24|7.04|8.3|7.1|8.18|6.98|0
1687370700000|2023-06-21 18:05:00|8.22|7.02|8.2|7|8.36|7.16|8.2|7|0
1687371000000|2023-06-21 18:10:00|8.18|6.98|8.42|7.22|8.42|7.22|8.18|6.98|0
1687371300000|2023-06-21 18:15:00|8.44|7.24|8.7|7.5|8.74|7.54|8.42|7.22|0
1687371600000|2023-06-21 18:20:00|8.74|7.54|8.88|7.68|8.9|7.7|8.68|7.48|0
1687371900000|2023-06-21 18:25:00|8.9|7.7|8.66|7.46|8.9|7.7|8.6|7.4|0
1687372200000|2023-06-21 18:30:00|8.68|7.48|8.8|7.6|8.89|7.69|8.64|7.44|0
1687372500000|2023-06-21 18:35:00|8.82|7.62|8.64|7.44|8.82|7.62|8.54|7.34|0
1687372800000|2023-06-21 18:40:00|8.66|7.46|8.57|7.37|8.68|7.48|8.43|7.23|0
1687373100000|2023-06-21 18:45:00|8.6|7.4|8.39|7.19|8.62|7.42|8.35|7.15|0
1687373400000|2023-06-21 18:50:00|8.41|7.21|8.61|7.41|8.74|7.54|8.38|7.18|0
1687373700000|2023-06-21 18:55:00|8.63|7.43|8.53|7.33|8.63|7.43|8.41|7.21|0
1687374000000|2023-06-21 19:00:00|8.49|7.29|8.1|6.9|8.51|7.31|8.1|6.9|0
1687374300000|2023-06-21 19:05:00|8.08|6.88|8.15|6.95|8.21|7.01|7.96|6.76|0
1687374600000|2023-06-21 19:10:00|8.17|6.97|8.31|7.11|8.33|7.13|8.08|6.88|0
1687374900000|2023-06-21 19:15:00|8.29|7.09|8.29|7.09|8.37|7.17|8.21|7.01|0
1687375200000|2023-06-21 19:20:00|8.33|7.13|8.02|6.82|8.33|7.13|8|6.8|0
1687375500000|2023-06-21 19:25:00|8.04|6.84|7.88|6.68|8.07|6.87|7.88|6.68|0
1687375800000|2023-06-21 19:30:00|7.9|6.7|7.48|6.28|7.94|6.74|7.44|6.24|0
1687376100000|2023-06-21 19:35:00|7.46|6.26|7.35|6.15|7.55|6.35|7.14|5.94|0
1687376400000|2023-06-21 19:40:00|7.39|6.19|7.57|6.37|7.62|6.42|7.3|6.1|0
1687376700000|2023-06-21 19:45:00|7.58|6.38|7.69|6.49|7.73|6.53|7.49|6.29|0
1687377000000|2023-06-21 19:50:00|7.73|6.53|7.45|6.25|7.84|6.64|7.42|6.22|0
1687377300000|2023-06-21 19:55:00|7.42|6.22|7.1|5.9|7.44|6.24|6.95|5.75|0
1687377600000|2023-06-21 20:00:00|7.14|5.94|7.22|6.02|7.28|6.08|7.05|5.85|0
1687377900000|2023-06-21 20:05:00|7.24|6.04|7.33|6.13|7.33|6.13|7.24|6.04|0
1687378200000|2023-06-21 20:10:00|7.34|6.14|7.2|6|7.34|6.14|7.2|6|0
1687378500000|2023-06-21 20:15:00|7.4|5.8|7.32|5.72|7.4|5.8|7.32|5.72|0
1687378800000|2023-06-21 20:20:00|7.3|5.7|7.35|5.75|7.38|5.78|7.28|5.68|0
1687379100000|2023-06-21 20:25:00|7.33|5.73|7.33|5.73|7.35|5.75|7.33|5.73|0
1687379400000|2023-06-21 20:30:00|7.35|5.75|7.37|5.77|7.37|5.77|7.31|5.71|0
1687379700000|2023-06-21 20:35:00|7.38|5.78|7.35|5.75|7.38|5.78|7.33|5.73|0
1687380000000|2023-06-21 20:40:00|7.37|5.77|7.36|5.76|7.39|5.79|7.35|5.75|0
1687380300000|2023-06-21 20:45:00|7.35|5.75|7.33|5.73|7.38|5.78|7.33|5.73|0
1687380600000|2023-06-21 20:50:00|7.35|5.75|7.35|5.75|7.35|5.75|7.29|5.69|0
1687380900000|2023-06-21 20:55:00|7.34|5.74|7.34|5.74|7.35|5.75|7.31|5.71|0
1687381200000|2023-06-21 21:00:00|7.35|5.75|7.37|5.77|7.38|5.78|7.3|5.7|0
1687381500000|2023-06-21 21:05:00|7.36|5.76|7.35|5.75|7.36|5.76|7.35|5.75|0
1687381800000|2023-06-21 21:10:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1687382100000|2023-06-21 21:15:00|7.34|5.74|7.34|5.74|7.34|5.74|7.34|5.74|0
1687382700000|2023-06-21 21:25:00|7.33|5.73|7.34|5.74|7.35|5.75|7.32|5.72|0
1687383000000|2023-06-21 21:30:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1687383300000|2023-06-21 21:35:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1687383600000|2023-06-21 21:40:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1687383900000|2023-06-21 21:45:00|7.36|5.76|7.33|5.73|7.36|5.76|7.33|5.73|0
1687384200000|2023-06-21 21:50:00|7.35|5.75|7.34|5.74|7.35|5.75|7.32|5.72|0
1687384500000|2023-06-21 21:55:00|7.33|5.73|7.33|5.73|7.35|5.75|7.32|5.72|0
1687384800000|2023-06-21 22:00:00|7.34|5.74|7.52|5.92|7.52|5.92|7.33|5.73|0
1687385100000|2023-06-21 22:05:00|7.51|5.91|7.46|5.86|7.53|5.93|7.44|5.84|0
1687385400000|2023-06-21 22:10:00|7.47|5.87|7.38|5.78|7.49|5.89|7.37|5.77|0
1687385700000|2023-06-21 22:15:00|7.39|5.79|7.38|5.78|7.42|5.82|7.35|5.75|0
1687386000000|2023-06-21 22:20:00|7.36|5.76|7.35|5.75|7.38|5.78|7.29|5.69|0
1687386300000|2023-06-21 22:25:00|7.33|5.73|7.31|5.71|7.33|5.73|7.26|5.66|0
1687386600000|2023-06-21 22:30:00|7.33|5.73|7.35|5.75|7.36|5.76|7.33|5.73|0
1687386900000|2023-06-21 22:35:00|7.36|5.76|7.34|5.74|7.38|5.78|7.34|5.74|0
1687387200000|2023-06-21 22:40:00|7.33|5.73|7.31|5.71|7.33|5.73|7.28|5.68|0
1687387500000|2023-06-21 22:45:00|7.34|5.74|7.33|5.73|7.34|5.74|7.31|5.71|0
1687387800000|2023-06-21 22:50:00|7.31|5.71|7.33|5.73|7.33|5.73|7.27|5.67|0
1687388100000|2023-06-21 22:55:00|7.34|5.74|7.34|5.74|7.38|5.78|7.33|5.73|0
1687388400000|2023-06-21 23:00:00|7.36|5.76|7.45|5.85|7.46|5.86|7.36|5.76|0
1687388700000|2023-06-21 23:05:00|7.46|5.86|7.48|5.88|7.5|5.9|7.46|5.86|0
1687389000000|2023-06-21 23:10:00|7.47|5.87|7.48|5.88|7.48|5.88|7.46|5.86|0
1687389300000|2023-06-21 23:15:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1687389600000|2023-06-21 23:20:00|7.5|5.9|7.51|5.91|7.51|5.91|7.5|5.9|0
1687389900000|2023-06-21 23:25:00|7.5|5.9|7.44|5.84|7.5|5.9|7.44|5.84|0
1687390200000|2023-06-21 23:30:00|7.45|5.85|7.5|5.9|7.5|5.9|7.43|5.83|0
1687390500000|2023-06-21 23:35:00|7.49|5.89|7.48|5.88|7.49|5.89|7.48|5.88|0
1687390800000|2023-06-21 23:40:00|7.49|5.89|7.48|5.88|7.49|5.89|7.46|5.86|0
1687391100000|2023-06-21 23:45:00|7.47|5.87|7.44|5.84|7.48|5.88|7.42|5.82|0
1687391400000|2023-06-21 23:50:00|7.42|5.82|7.42|5.82|7.43|5.83|7.39|5.79|0
1687391700000|2023-06-21 23:55:00|7.43|5.83|7.44|5.84|7.44|5.84|7.42|5.82|0
1687392000000|2023-06-22 00:00:00|7.42|5.82|7.54|5.94|7.56|5.96|7.42|5.82|0
1687392300000|2023-06-22 00:05:00|7.56|5.96|7.51|5.91|7.56|5.96|7.44|5.84|0
1687392600000|2023-06-22 00:10:00|7.53|5.93|7.56|5.96|7.56|5.96|7.47|5.87|0
1687392900000|2023-06-22 00:15:00|7.55|5.95|7.61|6.01|7.63|6.03|7.51|5.91|0
1687393200000|2023-06-22 00:20:00|7.58|5.98|7.51|5.91|7.6|6|7.49|5.89|0
1687393500000|2023-06-22 00:25:00|7.5|5.9|7.52|5.92|7.52|5.92|7.45|5.85|0
1687393800000|2023-06-22 00:30:00|7.51|5.91|7.42|5.82|7.51|5.91|7.4|5.8|0
1687394100000|2023-06-22 00:35:00|7.4|5.8|7.42|5.82|7.42|5.82|7.38|5.78|0
1687394400000|2023-06-22 00:40:00|7.4|5.8|7.4|5.8|7.42|5.82|7.38|5.78|0
1687394700000|2023-06-22 00:45:00|7.42|5.82|7.42|5.82|7.45|5.85|7.42|5.82|0
1687395000000|2023-06-22 00:50:00|7.43|5.83|7.38|5.78|7.43|5.83|7.33|5.73|0
1687395300000|2023-06-22 00:55:00|7.36|5.76|7.4|5.8|7.43|5.83|7.36|5.76|0
1687395600000|2023-06-22 01:00:00|7.41|5.81|7.4|5.8|7.45|5.85|7.4|5.8|0
1687395900000|2023-06-22 01:05:00|7.34|5.74|7.38|5.78|7.4|5.8|7.31|5.71|0
1687396200000|2023-06-22 01:10:00|7.36|5.76|7.34|5.74|7.38|5.78|7.33|5.73|0
1687396500000|2023-06-22 01:15:00|7.36|5.76|7.31|5.71|7.36|5.76|7.31|5.71|0
1687396800000|2023-06-22 01:20:00|7.32|5.72|7.29|5.69|7.33|5.73|7.29|5.69|0
1687397100000|2023-06-22 01:25:00|7.27|5.67|7.26|5.66|7.29|5.69|7.24|5.64|0
1687397400000|2023-06-22 01:30:00|7.24|5.64|7.18|5.58|7.26|5.66|7.17|5.57|0
1687397700000|2023-06-22 01:35:00|7.17|5.57|7.24|5.64|7.24|5.64|7.15|5.55|0
1687398000000|2023-06-22 01:40:00|7.25|5.65|7.23|5.63|7.25|5.65|7.22|5.62|0
1687398300000|2023-06-22 01:45:00|7.22|5.62|7.18|5.58|7.24|5.64|7.13|5.53|0
1687398600000|2023-06-22 01:50:00|7.17|5.57|7.2|5.6|7.2|5.6|7.17|5.57|0
1687398900000|2023-06-22 01:55:00|7.18|5.58|7.17|5.57|7.18|5.58|7.15|5.55|0
1687399200000|2023-06-22 02:00:00|7.15|5.55|7.13|5.53|7.15|5.55|7.1|5.5|0
1687399500000|2023-06-22 02:05:00|7.12|5.52|7.13|5.53|7.15|5.55|7.12|5.52|0
1687399800000|2023-06-22 02:10:00|7.12|5.52|6.92|5.32|7.12|5.52|6.9|5.3|0
1687400100000|2023-06-22 02:15:00|6.78|5.18|6.72|5.12|6.78|5.18|6.65|5.05|0
1687400400000|2023-06-22 02:20:00|6.73|5.13|6.46|4.86|6.74|5.14|6.46|4.86|0
1687400700000|2023-06-22 02:25:00|6.33|4.73|6.39|4.79|6.39|4.79|6.32|4.72|0
1687401000000|2023-06-22 02:30:00|6.41|4.81|6.42|4.82|6.44|4.84|6.38|4.78|0
1687401300000|2023-06-22 02:35:00|6.44|4.84|6.45|4.85|6.45|4.85|6.42|4.82|0
1687401600000|2023-06-22 02:40:00|6.44|4.84|6.47|4.87|6.47|4.87|6.44|4.84|0
1687401900000|2023-06-22 02:45:00|6.48|4.88|6.48|4.88|6.5|4.9|6.47|4.87|0
1687402200000|2023-06-22 02:50:00|6.5|4.9|6.45|4.85|6.5|4.9|6.45|4.85|0
1687402500000|2023-06-22 02:55:00|6.44|4.84|6.45|4.85|6.47|4.87|6.44|4.84|0
1687402800000|2023-06-22 03:00:00|6.47|4.87|6.45|4.85|6.47|4.87|6.43|4.83|0
1687403100000|2023-06-22 03:05:00|6.44|4.84|6.44|4.84|6.47|4.87|6.43|4.83|0
1687403400000|2023-06-22 03:10:00|6.45|4.85|6.46|4.86|6.48|4.88|6.45|4.85|0
1687403700000|2023-06-22 03:15:00|6.45|4.85|6.4|4.8|6.45|4.85|6.36|4.76|0
1687404000000|2023-06-22 03:20:00|6.37|4.77|6.39|4.79|6.4|4.8|6.37|4.77|0
1687404300000|2023-06-22 03:25:00|6.34|4.74|6.37|4.77|6.39|4.79|6.34|4.74|0
1687404600000|2023-06-22 03:30:00|6.38|4.78|6.45|4.85|6.45|4.85|6.37|4.77|0
1687404900000|2023-06-22 03:35:00|6.46|4.86|6.95|5.35|6.95|5.35|6.46|4.86|0
1687405200000|2023-06-22 03:40:00|6.96|5.36|6.92|5.32|6.96|5.36|6.9|5.3|0
1687405500000|2023-06-22 03:45:00|6.93|5.33|6.98|5.38|6.98|5.38|6.91|5.31|0
1687405800000|2023-06-22 03:50:00|6.96|5.36|6.69|5.09|6.98|5.38|6.69|5.09|0
1687406100000|2023-06-22 03:55:00|6.67|5.07|6.69|5.09|6.7|5.1|6.67|5.07|0
1687406400000|2023-06-22 04:00:00|6.7|5.1|6.67|5.07|6.7|5.1|6.67|5.07|0
1687406700000|2023-06-22 04:05:00|6.68|5.08|6.64|5.04|6.7|5.1|6.64|5.04|0
1687407000000|2023-06-22 04:10:00|6.62|5.02|6.61|5.01|6.64|5.04|6.61|5.01|0
1687407300000|2023-06-22 04:15:00|6.62|5.02|6.62|5.02|6.64|5.04|6.61|5.01|0
1687407600000|2023-06-22 04:20:00|6.64|5.04|6.62|5.02|6.64|5.04|6.62|5.02|0
1687407900000|2023-06-22 04:25:00|6.61|5.01|6.5|4.9|6.61|5.01|6.49|4.89|0
1687408200000|2023-06-22 04:30:00|6.51|4.91|6.53|4.93|6.54|4.94|6.51|4.91|0
1687408500000|2023-06-22 04:35:00|6.54|4.94|6.59|4.99|6.59|4.99|6.54|4.94|0
1687408800000|2023-06-22 04:40:00|6.57|4.97|6.56|4.96|6.57|4.97|6.54|4.94|0
1687409100000|2023-06-22 04:45:00|6.57|4.97|6.46|4.86|6.57|4.97|6.46|4.86|0
1687409400000|2023-06-22 04:50:00|6.47|4.87|6.46|4.86|6.49|4.89|6.43|4.83|0
1687409700000|2023-06-22 04:55:00|6.47|4.87|6.44|4.84|6.48|4.88|6.41|4.81|0
1687410000000|2023-06-22 05:00:00|6.43|4.83|6.37|4.77|6.44|4.84|6.34|4.74|0
1687410300000|2023-06-22 05:05:00|6.35|4.75|6.21|4.61|6.37|4.77|6.21|4.61|0
1687410600000|2023-06-22 05:10:00|6.23|4.63|6.23|4.63|6.29|4.69|6.23|4.63|0
1687410900000|2023-06-22 05:15:00|6.24|4.64|6.3|4.7|6.32|4.72|6.23|4.63|0
1687411200000|2023-06-22 05:20:00|6.29|4.69|6.29|4.69|6.32|4.72|6.27|4.67|0
1687411500000|2023-06-22 05:25:00|6.27|4.67|6.27|4.67|6.3|4.7|6.25|4.65|0
1687411800000|2023-06-22 05:30:00|6.26|4.66|6.26|4.66|6.27|4.67|6.24|4.64|0
1687412100000|2023-06-22 05:35:00|6.24|4.64|6.29|4.69|6.3|4.7|6.24|4.64|0
1687412400000|2023-06-22 05:40:00|6.3|4.7|6.23|4.63|6.3|4.7|6.21|4.61|0
1687412700000|2023-06-22 05:45:00|6.21|4.61|6.3|4.7|6.33|4.73|6.21|4.61|0
1687413000000|2023-06-22 05:50:00|6.32|4.72|6.3|4.7|6.33|4.73|6.28|4.68|0
1687413300000|2023-06-22 05:55:00|6.28|4.68|6.31|4.71|6.31|4.71|6.25|4.65|0
1687413600000|2023-06-22 06:00:00|6.3|4.7|6.31|4.71|6.5|4.9|6.22|4.62|0
1687413900000|2023-06-22 06:05:00|6.13|4.93|6.28|5.08|6.34|5.14|6.13|4.93|0
1687414200000|2023-06-22 06:10:00|6.26|5.06|6.04|4.84|6.3|5.1|5.96|4.76|0
1687414500000|2023-06-22 06:15:00|6.08|4.88|6.2|5|6.23|5.03|6.06|4.86|0
1687414800000|2023-06-22 06:20:00|6.22|5.02|6.09|4.89|6.22|5.02|6.05|4.85|0
1687415100000|2023-06-22 06:25:00|6.08|4.88|6.14|4.94|6.15|4.95|6.06|4.86|0
1687415400000|2023-06-22 06:30:00|6.12|4.92|6.17|4.97|6.2|5|6.09|4.89|0
1687415700000|2023-06-22 06:35:00|6.16|4.96|6.06|4.86|6.17|4.97|6.03|4.83|0
1687416000000|2023-06-22 06:40:00|6.08|4.88|6.09|4.89|6.12|4.92|6.06|4.86|0
1687416300000|2023-06-22 06:45:00|6.12|4.92|6.17|4.97|6.18|4.98|6.11|4.91|0
1687416600000|2023-06-22 06:50:00|6.15|4.95|6.2|5|6.21|5.01|6.11|4.91|0
1687416900000|2023-06-22 06:55:00|6.18|4.98|7.01|5.81|7.05|5.85|6.08|4.88|0
1687417200000|2023-06-22 07:00:00|7.05|5.85|6.11|4.91|7.05|5.85|6.03|4.83|0
1687417500000|2023-06-22 07:05:00|6.13|4.93|6.17|4.97|6.19|4.99|6.04|4.84|0
1687417800000|2023-06-22 07:10:00|6.19|4.99|5.98|4.78|6.25|5.05|5.98|4.78|0
1687418100000|2023-06-22 07:15:00|5.99|4.79|6.14|4.94|6.22|5.02|5.96|4.76|0
1687418400000|2023-06-22 07:20:00|6.19|4.99|6.37|5.17|6.38|5.18|6|4.8|0
1687418700000|2023-06-22 07:25:00|6.36|5.16|6.34|5.14|6.45|5.25|6.27|5.07|0
1687419000000|2023-06-22 07:30:00|6.36|5.16|6.32|5.12|6.51|5.31|6.27|5.07|0
1687419300000|2023-06-22 07:35:00|6.35|5.15|6.4|5.2|6.44|5.24|6.3|5.1|0
1687419600000|2023-06-22 07:40:00|6.38|5.18|6.47|5.27|6.51|5.31|6.35|5.15|0
1687419900000|2023-06-22 07:45:00|6.48|5.28|6.43|5.23|6.52|5.32|6.35|5.15|0
1687420200000|2023-06-22 07:50:00|6.46|5.26|6.47|5.27|6.68|5.48|6.45|5.25|0
1687420500000|2023-06-22 07:55:00|6.48|5.28|6.38|5.18|6.52|5.32|6.35|5.15|0
1687420800000|2023-06-22 08:00:00|6.39|5.19|6.44|5.24|6.44|5.24|6.32|5.12|0
1687421100000|2023-06-22 08:05:00|6.43|5.23|6.55|5.35|6.62|5.42|6.43|5.23|0
1687421400000|2023-06-22 08:10:00|6.57|5.37|6.55|5.35|6.61|5.41|6.49|5.29|0
1687421700000|2023-06-22 08:15:00|6.57|5.37|6.66|5.46|6.7|5.5|6.53|5.33|0
1687422000000|2023-06-22 08:20:00|6.63|5.43|6.62|5.42|6.74|5.54|6.61|5.41|0
1687422300000|2023-06-22 08:25:00|6.65|5.45|6.63|5.43|6.65|5.45|6.57|5.37|0
1687422600000|2023-06-22 08:30:00|6.61|5.41|6.55|5.35|6.65|5.45|6.47|5.27|0
1687422900000|2023-06-22 08:35:00|6.58|5.38|6.62|5.42|6.66|5.46|6.58|5.38|0
1687423200000|2023-06-22 08:40:00|6.63|5.43|6.61|5.41|6.64|5.44|6.58|5.38|0
1687423500000|2023-06-22 08:45:00|6.6|5.4|6.61|5.41|6.64|5.44|6.56|5.36|0
1687423800000|2023-06-22 08:50:00|6.58|5.38|6.45|5.25|6.58|5.38|6.45|5.25|0
1687424100000|2023-06-22 08:55:00|6.47|5.27|6.52|5.32|6.56|5.36|6.45|5.25|0
1687424400000|2023-06-22 09:00:00|6.53|5.33|6.59|5.39|6.61|5.41|6.53|5.33|0
1687424700000|2023-06-22 09:05:00|6.6|5.4|6.56|5.36|6.61|5.41|6.56|5.36|0
1687425000000|2023-06-22 09:10:00|6.54|5.34|6.66|5.46|6.66|5.46|6.54|5.34|0
1687425300000|2023-06-22 09:15:00|6.64|5.44|6.69|5.49|6.69|5.49|6.62|5.42|0
1687425600000|2023-06-22 09:20:00|6.7|5.5|6.61|5.41|6.7|5.5|6.59|5.39|0
1687425900000|2023-06-22 09:25:00|6.59|5.39|6.53|5.33|6.6|5.4|6.51|5.31|0
1687426200000|2023-06-22 09:30:00|6.54|5.34|6.59|5.39|6.64|5.44|6.53|5.33|0
1687426500000|2023-06-22 09:35:00|6.61|5.41|6.65|5.45|6.65|5.45|6.59|5.39|0
1687426800000|2023-06-22 09:40:00|6.67|5.47|6.69|5.49|6.69|5.49|6.64|5.44|0
1687427100000|2023-06-22 09:45:00|6.7|5.5|6.82|5.62|6.82|5.62|6.69|5.49|0
1687427400000|2023-06-22 09:50:00|6.8|5.6|6.72|5.52|6.82|5.62|6.7|5.5|0
1687427700000|2023-06-22 09:55:00|6.7|5.5|6.7|5.5|6.72|5.52|6.65|5.45|0
1687428000000|2023-06-22 10:00:00|6.68|5.48|6.59|5.39|6.73|5.53|6.59|5.39|0
1687428300000|2023-06-22 10:05:00|6.57|5.37|6.54|5.34|6.57|5.37|6.52|5.32|0
1687428600000|2023-06-22 10:10:00|6.52|5.32|6.55|5.35|6.59|5.39|6.47|5.27|0
1687428900000|2023-06-22 10:15:00|6.54|5.34|6.43|5.23|6.54|5.34|6.41|5.21|0
1687429200000|2023-06-22 10:20:00|6.44|5.24|6.58|5.38|6.6|5.4|6.43|5.23|0
1687429500000|2023-06-22 10:25:00|6.6|5.4|6.54|5.34|6.65|5.45|6.52|5.32|0
1687429800000|2023-06-22 10:30:00|6.55|5.35|6.52|5.32|6.57|5.37|6.5|5.3|0
1687430100000|2023-06-22 10:35:00|6.5|5.3|6.41|5.21|6.5|5.3|6.39|5.19|0
1687430400000|2023-06-22 10:40:00|6.42|5.22|6.36|5.16|6.46|5.26|6.36|5.16|0
1687430700000|2023-06-22 10:45:00|6.35|5.15|6.31|5.11|6.36|5.16|6.28|5.08|0
1687431000000|2023-06-22 10:50:00|6.33|5.13|6.25|5.05|6.34|5.14|6.24|5.04|0
1687431300000|2023-06-22 10:55:00|6.27|5.07|6.36|5.16|6.38|5.18|6.25|5.05|0
1687431600000|2023-06-22 11:00:00|6.29|5.09|6.24|5.04|6.33|5.13|6.17|4.97|0
1687431900000|2023-06-22 11:05:00|6.21|5.01|6.33|5.13|6.35|5.15|6.14|4.94|0
1687432200000|2023-06-22 11:10:00|6.3|5.1|6.19|4.99|6.3|5.1|6.19|4.99|0
1687432500000|2023-06-22 11:15:00|6.2|5|6.37|5.17|6.37|5.17|6.17|4.97|0
1687432800000|2023-06-22 11:20:00|6.36|5.16|6.33|5.13|6.47|5.27|6.32|5.12|0
1687433100000|2023-06-22 11:25:00|6.31|5.11|6.22|5.02|6.33|5.13|6.22|5.02|0
1687433400000|2023-06-22 11:30:00|6.2|5|6.37|5.17|6.39|5.19|6.17|4.97|0
1687433700000|2023-06-22 11:35:00|6.39|5.19|6.37|5.17|6.4|5.2|6.32|5.12|0
1687434000000|2023-06-22 11:40:00|6.39|5.19|6.42|5.22|6.42|5.22|6.34|5.14|0
1687434300000|2023-06-22 11:45:00|6.43|5.23|6.43|5.23|6.43|5.23|6.37|5.17|0
1687434600000|2023-06-22 11:50:00|6.42|5.22|6.48|5.28|6.49|5.29|6.42|5.22|0
1687434900000|2023-06-22 11:55:00|6.49|5.29|6.48|5.28|6.49|5.29|6.38|5.18|0
1687435200000|2023-06-22 12:00:00|6.49|5.29|6.43|5.23|6.54|5.34|6.4|5.2|0
1687435500000|2023-06-22 12:05:00|6.4|5.2|6.5|5.3|6.51|5.31|6.4|5.2|0
1687435800000|2023-06-22 12:10:00|6.48|5.28|6.43|5.23|6.52|5.32|6.43|5.23|0
1687436100000|2023-06-22 12:15:00|6.44|5.24|6.48|5.28|6.51|5.31|6.43|5.23|0
1687436400000|2023-06-22 12:20:00|6.46|5.26|6.49|5.29|6.51|5.31|6.46|5.26|0
1687436700000|2023-06-22 12:25:00|6.51|5.31|6.43|5.23|6.51|5.31|6.4|5.2|0
1687437000000|2023-06-22 12:30:00|6.44|5.24|6.78|5.58|6.83|5.63|6.43|5.23|0
1687437300000|2023-06-22 12:35:00|6.8|5.6|6.67|5.47|6.83|5.63|6.63|5.43|0
1687437600000|2023-06-22 12:40:00|6.65|5.45|6.58|5.38|6.73|5.53|6.54|5.34|0
1687437900000|2023-06-22 12:45:00|6.57|5.37|6.52|5.32|6.62|5.42|6.5|5.3|0
1687438200000|2023-06-22 12:50:00|6.5|5.3|6.44|5.24|6.58|5.38|6.44|5.24|0
1687438500000|2023-06-22 12:55:00|6.42|5.22|6.42|5.22|6.47|5.27|6.36|5.16|0
1687438800000|2023-06-22 13:00:00|6.39|5.19|6.52|5.32|6.53|5.33|6.36|5.16|0
1687439100000|2023-06-22 13:05:00|6.53|5.33|6.42|5.22|6.53|5.33|6.39|5.19|0
1687439400000|2023-06-22 13:10:00|6.41|5.21|6.34|5.14|6.45|5.25|6.34|5.14|0
1687439700000|2023-06-22 13:15:00|6.33|5.13|6.31|5.11|6.34|5.14|6.25|5.05|0
1687440000000|2023-06-22 13:20:00|6.3|5.1|6.33|5.13|6.33|5.13|6.27|5.07|0
1687440300000|2023-06-22 13:25:00|6.3|5.1|6.41|5.21|6.48|5.28|6.28|5.08|0
1687440600000|2023-06-22 13:30:00|6.45|5.25|6.28|5.08|6.48|5.28|6.27|5.07|0
1687440900000|2023-06-22 13:35:00|6.26|5.06|5.89|4.69|6.61|5.41|5.72|4.52|0
1687441200000|2023-06-22 13:40:00|5.86|4.66|6.06|4.86|6.06|4.86|5.76|4.56|0
1687441500000|2023-06-22 13:45:00|6.09|4.89|6.09|4.89|6.12|4.92|5.95|4.75|0
1687441800000|2023-06-22 13:50:00|6.07|4.87|6.32|5.12|6.37|5.17|6.07|4.87|0
1687442100000|2023-06-22 13:55:00|6.33|5.13|6.37|5.17|6.62|5.42|6.33|5.13|0
1687442400000|2023-06-22 14:00:00|6.43|5.23|6.54|5.34|6.54|5.34|6.3|5.1|0
1687442700000|2023-06-22 14:05:00|6.57|5.37|6.41|5.21|6.57|5.37|6.26|5.06|0
1687443000000|2023-06-22 14:10:00|6.43|5.23|7.26|6.06|7.3|6.1|6.39|5.19|0
1687443300000|2023-06-22 14:15:00|7.28|6.08|7.24|6.04|7.46|6.26|7.15|5.95|0
1687443600000|2023-06-22 14:20:00|7.22|6.02|7.03|5.83|7.26|6.06|6.98|5.78|0
1687443900000|2023-06-22 14:25:00|7.07|5.87|7.17|5.97|7.21|6.01|6.91|5.71|0
1687444200000|2023-06-22 14:30:00|7.19|5.99|7.17|5.97|7.35|6.15|7.05|5.85|0
1687444500000|2023-06-22 14:35:00|7.13|5.93|6.38|5.18|7.22|6.02|6.38|5.18|0
1687444800000|2023-06-22 14:40:00|6.33|5.13|6.02|4.82|6.42|5.22|5.8|4.6|0
1687445100000|2023-06-22 14:45:00|5.99|4.79|6.14|4.94|6.14|4.94|5.81|4.61|0
1687445400000|2023-06-22 14:50:00|6.17|4.97|5.94|4.74|6.22|5.02|5.93|4.73|0
1687445700000|2023-06-22 14:55:00|5.91|4.71|6.06|4.86|6.08|4.88|5.85|4.65|0
1687446000000|2023-06-22 15:00:00|6.05|4.85|6.33|5.13|6.37|5.17|6.05|4.85|0
1687446300000|2023-06-22 15:05:00|6.36|5.16|6.37|5.17|6.62|5.42|6.33|5.13|0
1687446600000|2023-06-22 15:10:00|6.39|5.19|6.29|5.09|6.42|5.22|6.18|4.98|0
1687446900000|2023-06-22 15:15:00|6.32|5.12|6.14|4.94|6.52|5.32|6.12|4.92|0
1687447200000|2023-06-22 15:20:00|6.16|4.96|6.05|4.85|6.3|5.1|5.91|4.71|0
1687447500000|2023-06-22 15:25:00|6.06|4.86|6.39|5.19|6.4|5.2|5.94|4.74|0
1687447800000|2023-06-22 15:30:00|6.42|5.22|6.5|5.3|6.6|5.4|6.32|5.12|0
1687448100000|2023-06-22 15:35:00|6.49|5.29|6.66|5.46|6.81|5.61|6.48|5.28|0
1687448400000|2023-06-22 15:40:00|6.68|5.48|6.96|5.76|7.03|5.83|6.66|5.46|0
1687448700000|2023-06-22 15:45:00|7|5.8|6.96|5.76|7.05|5.85|6.89|5.69|0
1687449000000|2023-06-22 15:50:00|6.98|5.78|6.76|5.56|7.03|5.83|6.76|5.56|0
1687449300000|2023-06-22 15:55:00|6.79|5.59|6.86|5.66|6.86|5.66|6.73|5.53|0
1687449600000|2023-06-22 16:00:00|6.88|5.68|6.58|5.38|6.88|5.68|6.48|5.28|0
1687449900000|2023-06-22 16:05:00|6.59|5.39|6.54|5.34|6.61|5.41|6.46|5.26|0
1687450200000|2023-06-22 16:10:00|6.56|5.36|6.51|5.31|6.61|5.41|6.46|5.26|0
1687450500000|2023-06-22 16:15:00|6.56|5.36|6.48|5.28|6.69|5.49|6.48|5.28|0
1687450800000|2023-06-22 16:20:00|6.44|5.24|6.77|5.57|6.77|5.57|6.43|5.23|0
1687451100000|2023-06-22 16:25:00|6.76|5.56|6.64|5.44|6.76|5.56|6.49|5.29|0
1687451400000|2023-06-22 16:30:00|6.67|5.47|6.75|5.55|6.77|5.57|6.57|5.37|0
1687451700000|2023-06-22 16:35:00|6.77|5.57|6.7|5.5|6.92|5.72|6.69|5.49|0
1687452000000|2023-06-22 16:40:00|6.69|5.49|6.67|5.47|6.8|5.6|6.64|5.44|0
1687452300000|2023-06-22 16:45:00|6.65|5.45|6.62|5.42|6.77|5.57|6.57|5.37|0
1687452600000|2023-06-22 16:50:00|6.64|5.44|6.49|5.29|6.64|5.44|6.49|5.29|0
1687452900000|2023-06-22 16:55:00|6.51|5.31|6.62|5.42|6.68|5.48|6.49|5.29|0
1687453200000|2023-06-22 17:00:00|6.64|5.44|6.17|4.97|6.64|5.44|6.11|4.91|0
1687453500000|2023-06-22 17:05:00|6.16|4.96|6.25|5.05|6.42|5.22|6.11|4.91|0
1687453800000|2023-06-22 17:10:00|6.23|5.03|6.31|5.11|6.36|5.16|6.22|5.02|0
1687454100000|2023-06-22 17:15:00|6.3|5.1|6.37|5.17|6.39|5.19|6.19|4.99|0
1687454400000|2023-06-22 17:20:00|6.39|5.19|6.44|5.24|6.44|5.24|6.33|5.13|0
1687454700000|2023-06-22 17:25:00|6.42|5.22|6.49|5.29|6.52|5.32|6.41|5.21|0
1687455000000|2023-06-22 17:30:00|6.5|5.3|6.45|5.25|6.58|5.38|6.4|5.2|0
1687455300000|2023-06-22 17:35:00|6.47|5.27|6.53|5.33|6.55|5.35|6.36|5.16|0
1687455600000|2023-06-22 17:40:00|6.55|5.35|6.76|5.56|6.76|5.56|6.55|5.35|0
1687455900000|2023-06-22 17:45:00|6.78|5.58|6.76|5.56|6.81|5.61|6.68|5.48|0
1687456200000|2023-06-22 17:50:00|6.75|5.55|6.8|5.6|6.86|5.66|6.73|5.53|0
1687456500000|2023-06-22 17:55:00|6.81|5.61|6.91|5.71|6.93|5.73|6.8|5.6|0
1687456800000|2023-06-22 18:00:00|6.9|5.7|7|5.8|7.03|5.83|6.86|5.66|0
1687457100000|2023-06-22 18:05:00|6.98|5.78|6.88|5.68|7.02|5.82|6.88|5.68|0
1687457400000|2023-06-22 18:10:00|6.86|5.66|6.95|5.75|6.98|5.78|6.84|5.64|0
1687457700000|2023-06-22 18:15:00|6.93|5.73|6.84|5.64|6.98|5.78|6.81|5.61|0
1687458000000|2023-06-22 18:20:00|6.86|5.66|6.96|5.76|6.96|5.76|6.79|5.59|0
1687458300000|2023-06-22 18:25:00|6.98|5.78|7.1|5.9|7.14|5.94|6.91|5.71|0
1687458600000|2023-06-22 18:30:00|7.12|5.92|7.07|5.87|7.33|6.13|6.94|5.74|0
1687458900000|2023-06-22 18:35:00|7.05|5.85|7.24|6.04|7.26|6.06|6.98|5.78|0
1687459200000|2023-06-22 18:40:00|7.26|6.06|7.22|6.02|7.28|6.08|7.13|5.93|0
1687459500000|2023-06-22 18:45:00|7.2|6|7.11|5.91|7.23|6.03|7.01|5.81|0
1687459800000|2023-06-22 18:50:00|7.08|5.88|7.22|6.02|7.22|6.02|7.08|5.88|0
1687460100000|2023-06-22 18:55:00|7.2|6|7.42|6.22|7.46|6.26|7.2|6|0
1687460400000|2023-06-22 19:00:00|7.46|6.26|7.24|6.04|7.47|6.27|7.24|6.04|0
1687460700000|2023-06-22 19:05:00|7.26|6.06|7.22|6.02|7.36|6.16|7.18|5.98|0
1687461000000|2023-06-22 19:10:00|7.2|6|5.97|4.77|7.29|6.09|5.86|4.66|0
1687461300000|2023-06-22 19:15:00|5.96|4.76|5.89|4.69|6.02|4.82|5.83|4.63|0
1687461600000|2023-06-22 19:20:00|5.91|4.71|5.77|4.57|5.91|4.71|5.68|4.48|0
1687461900000|2023-06-22 19:25:00|5.79|4.59|5.59|4.39|5.8|4.6|5.58|4.38|0
1687462200000|2023-06-22 19:30:00|5.58|4.38|5.55|4.35|5.58|4.38|5.46|4.26|0
1687462500000|2023-06-22 19:35:00|5.53|4.33|5.85|4.65|5.85|4.65|5.53|4.33|0
1687462800000|2023-06-22 19:40:00|5.86|4.66|5.91|4.71|5.91|4.71|5.78|4.58|0
1687463100000|2023-06-22 19:45:00|5.89|4.69|5.89|4.69|5.98|4.78|5.86|4.66|0
1687463400000|2023-06-22 19:50:00|5.91|4.71|6.1|4.9|6.1|4.9|5.81|4.61|0
1687463700000|2023-06-22 19:55:00|6.12|4.92|6.15|4.95|6.22|5.02|5.84|4.64|0
1687464000000|2023-06-22 20:00:00|6.2|5|6.19|4.99|6.27|5.07|6.09|4.89|0
1687464300000|2023-06-22 20:05:00|6.17|4.97|5.98|4.78|6.17|4.97|5.97|4.77|0
1687464600000|2023-06-22 20:10:00|5.96|4.76|6.04|4.84|6.07|4.87|5.96|4.76|0
1687464900000|2023-06-22 20:15:00|6.27|4.67|6.3|4.7|6.34|4.74|6.27|4.67|0
1687465200000|2023-06-22 20:20:00|6.32|4.72|6.27|4.67|6.37|4.77|6.26|4.66|0
1687465500000|2023-06-22 20:25:00|6.28|4.68|6.32|4.72|6.32|4.72|6.27|4.67|0
1687465800000|2023-06-22 20:30:00|6.34|4.74|6.37|4.77|6.38|4.78|6.34|4.74|0
1687466100000|2023-06-22 20:35:00|6.38|4.78|6.41|4.81|6.43|4.83|6.38|4.78|0
1687466400000|2023-06-22 20:40:00|6.43|4.83|6.45|4.85|6.45|4.85|6.43|4.83|0
1687466700000|2023-06-22 20:45:00|6.44|4.84|6.46|4.86|6.46|4.86|6.4|4.8|0
1687467000000|2023-06-22 20:50:00|6.48|4.88|6.56|4.96|6.56|4.96|6.45|4.85|0
1687467300000|2023-06-22 20:55:00|6.53|4.93|6.45|4.85|6.58|4.98|6.45|4.85|0
1687467600000|2023-06-22 21:00:00|6.49|4.89|6.54|4.94|6.56|4.96|6.49|4.89|0
1687467900000|2023-06-22 21:05:00|6.53|4.93|6.56|4.96|6.57|4.97|6.53|4.93|0
1687468200000|2023-06-22 21:10:00|6.55|4.95|6.53|4.93|6.55|4.95|6.53|4.93|0
1687468500000|2023-06-22 21:15:00|6.54|4.94|6.55|4.95|6.56|4.96|6.53|4.93|0
1687468800000|2023-06-22 21:20:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1687469400000|2023-06-22 21:30:00|6.52|4.92|6.52|4.92|6.53|4.93|6.51|4.91|0
1687470000000|2023-06-22 21:40:00|6.53|4.93|6.51|4.91|6.54|4.94|6.51|4.91|0
1687470300000|2023-06-22 21:45:00|6.52|4.92|6.52|4.92|6.54|4.94|6.52|4.92|0
1687470900000|2023-06-22 21:55:00|6.53|4.93|6.56|4.96|6.56|4.96|6.51|4.91|0
1687471200000|2023-06-22 22:00:00|6.48|4.88|6.44|4.84|6.48|4.88|6.39|4.79|0
1687471500000|2023-06-22 22:05:00|6.42|4.82|6.39|4.79|6.44|4.84|6.39|4.79|0
1687471800000|2023-06-22 22:10:00|6.4|4.8|6.39|4.79|6.44|4.84|6.38|4.78|0
1687472100000|2023-06-22 22:15:00|6.4|4.8|6.44|4.84|6.44|4.84|6.4|4.8|0
1687472400000|2023-06-22 22:20:00|6.42|4.82|6.47|4.87|6.51|4.91|6.42|4.82|0
1687472700000|2023-06-22 22:25:00|6.48|4.88|6.5|4.9|6.52|4.92|6.45|4.85|0
1687473000000|2023-06-22 22:30:00|6.49|4.89|6.47|4.87|6.5|4.9|6.45|4.85|0
1687473300000|2023-06-22 22:35:00|6.46|4.86|6.47|4.87|6.47|4.87|6.45|4.85|0
1687473600000|2023-06-22 22:40:00|6.48|4.88|6.5|4.9|6.5|4.9|6.47|4.87|0
1687473900000|2023-06-22 22:45:00|6.49|4.89|6.47|4.87|6.5|4.9|6.47|4.87|0
1687474200000|2023-06-22 22:50:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1687474500000|2023-06-22 22:55:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1687474800000|2023-06-22 23:00:00|6.47|4.87|6.46|4.86|6.5|4.9|6.46|4.86|0
1687475100000|2023-06-22 23:05:00|6.48|4.88|6.43|4.83|6.48|4.88|6.43|4.83|0
1687475400000|2023-06-22 23:10:00|6.45|4.85|6.48|4.88|6.48|4.88|6.45|4.85|0
1687475700000|2023-06-22 23:15:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1687476000000|2023-06-22 23:20:00|6.48|4.88|6.45|4.85|6.48|4.88|6.45|4.85|0
1687476300000|2023-06-22 23:25:00|6.43|4.83|6.43|4.83|6.43|4.83|6.41|4.81|0
1687476600000|2023-06-22 23:30:00|6.44|4.84|6.43|4.83|6.44|4.84|6.41|4.81|0
1687476900000|2023-06-22 23:35:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1687477200000|2023-06-22 23:40:00|6.46|4.86|6.43|4.83|6.46|4.86|6.42|4.82|0
1687477500000|2023-06-22 23:45:00|6.41|4.81|6.43|4.83|6.44|4.84|6.39|4.79|0
1687477800000|2023-06-22 23:50:00|6.44|4.84|6.44|4.84|6.48|4.88|6.43|4.83|0
1687478100000|2023-06-22 23:55:00|6.43|4.83|6.36|4.76|6.44|4.84|6.35|4.75|0
1687478400000|2023-06-23 00:00:00|6.35|4.75|6.31|4.71|6.35|4.75|6.29|4.69|0
1687478700000|2023-06-23 00:05:00|6.3|4.7|6.31|4.71|6.34|4.74|6.3|4.7|0
1687479000000|2023-06-23 00:10:00|6.3|4.7|6.26|4.66|6.3|4.7|6.25|4.65|0
1687479300000|2023-06-23 00:15:00|6.25|4.65|6.27|4.67|6.28|4.68|6.22|4.62|0
1687479600000|2023-06-23 00:20:00|6.28|4.68|6.23|4.63|6.28|4.68|6.19|4.59|0
1687479900000|2023-06-23 00:25:00|6.24|4.64|6.2|4.6|6.25|4.65|6.19|4.59|0
1687480200000|2023-06-23 00:30:00|6.21|4.61|6.12|4.52|6.23|4.63|6.12|4.52|0
1687480500000|2023-06-23 00:35:00|6.14|4.54|6.17|4.57|6.18|4.58|6.12|4.52|0
1687480800000|2023-06-23 00:40:00|6.16|4.56|6.15|4.55|6.17|4.57|6.14|4.54|0
1687481100000|2023-06-23 00:45:00|6.14|4.54|6.2|4.6|6.2|4.6|6.14|4.54|0
1687481400000|2023-06-23 00:50:00|6.21|4.61|6.18|4.58|6.21|4.61|6.15|4.55|0
1687481700000|2023-06-23 00:55:00|6.2|4.6|6.15|4.55|6.2|4.6|6.14|4.54|0
1687482000000|2023-06-23 01:00:00|6.14|4.54|6.09|4.49|6.15|4.55|6.09|4.49|0
1687482300000|2023-06-23 01:05:00|6.1|4.5|6.09|4.49|6.1|4.5|6.07|4.47|0
1687482600000|2023-06-23 01:10:00|6.1|4.5|6.12|4.52|6.13|4.53|6.07|4.47|0
1687482900000|2023-06-23 01:15:00|6.11|4.51|6.07|4.47|6.13|4.53|6.07|4.47|0
1687483200000|2023-06-23 01:20:00|6.08|4.48|6.07|4.47|6.08|4.48|6.03|4.43|0
1687483500000|2023-06-23 01:25:00|6.06|4.46|6.06|4.46|6.07|4.47|6.04|4.44|0
1687483800000|2023-06-23 01:30:00|6.04|4.44|5.9|4.3|6.04|4.44|5.83|4.23|0
1687484100000|2023-06-23 01:35:00|5.89|4.29|5.8|4.2|5.9|4.3|5.79|4.19|0
1687484400000|2023-06-23 01:40:00|5.79|4.19|5.74|4.14|5.79|4.19|5.73|4.13|0
1687484700000|2023-06-23 01:45:00|5.76|4.16|5.76|4.16|5.8|4.2|5.67|4.07|0
1687485000000|2023-06-23 01:50:00|5.77|4.17|5.8|4.2|5.83|4.23|5.77|4.17|0
1687485300000|2023-06-23 01:55:00|5.82|4.22|5.79|4.19|5.83|4.23|5.73|4.13|0
1687485600000|2023-06-23 02:00:00|5.77|4.17|5.73|4.13|5.8|4.2|5.71|4.11|0
1687485900000|2023-06-23 02:05:00|5.71|4.11|5.67|4.07|5.73|4.13|5.66|4.06|0
1687486200000|2023-06-23 02:10:00|5.68|4.08|5.74|4.14|5.76|4.16|5.68|4.08|0
1687486500000|2023-06-23 02:15:00|5.73|4.13|5.7|4.1|5.73|4.13|5.7|4.1|0
1687486800000|2023-06-23 02:20:00|5.71|4.11|5.67|4.07|5.71|4.11|5.67|4.07|0
1687487100000|2023-06-23 02:25:00|5.68|4.08|5.65|4.05|5.7|4.1|5.65|4.05|0
1687487400000|2023-06-23 02:30:00|5.64|4.04|5.5|3.9|5.65|4.05|5.49|3.89|0
1687487700000|2023-06-23 02:35:00|5.51|3.91|5.51|3.91|5.56|3.96|5.5|3.9|0
1687488000000|2023-06-23 02:40:00|5.53|3.93|5.54|3.94|5.55|3.95|5.5|3.9|0
1687488300000|2023-06-23 02:45:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1687488600000|2023-06-23 02:50:00|5.55|3.95|5.47|3.87|5.55|3.95|5.47|3.87|0
1687488900000|2023-06-23 02:55:00|5.48|3.88|5.54|3.94|5.57|3.97|5.48|3.88|0
1687489200000|2023-06-23 03:00:00|5.55|3.95|5.57|3.97|5.58|3.98|5.55|3.95|0
1687489500000|2023-06-23 03:05:00|5.55|3.95|5.57|3.97|5.59|3.99|5.54|3.94|0
1687489800000|2023-06-23 03:10:00|5.58|3.98|5.58|3.98|5.58|3.98|5.55|3.95|0
1687490100000|2023-06-23 03:15:00|5.57|3.97|5.57|3.97|5.58|3.98|5.55|3.95|0
1687490400000|2023-06-23 03:20:00|5.55|3.95|5.55|3.95|5.57|3.97|5.54|3.94|0
1687490700000|2023-06-23 03:25:00|5.54|3.94|5.58|3.98|5.59|3.99|5.52|3.92|0
1687491000000|2023-06-23 03:30:00|5.56|3.96|5.52|3.92|5.58|3.98|5.52|3.92|0
1687491300000|2023-06-23 03:35:00|5.51|3.91|5.62|4.02|5.63|4.03|5.51|3.91|0
1687491600000|2023-06-23 03:40:00|5.63|4.03|5.55|3.95|5.65|4.05|5.55|3.95|0
1687491900000|2023-06-23 03:45:00|5.56|3.96|5.58|3.98|5.58|3.98|5.53|3.93|0
1687492200000|2023-06-23 03:50:00|5.56|3.96|5.46|3.86|5.58|3.98|5.46|3.86|0
1687492500000|2023-06-23 03:55:00|5.44|3.84|5.4|3.8|5.44|3.84|5.37|3.77|0
1687492800000|2023-06-23 04:00:00|5.41|3.81|5.44|3.84|5.45|3.85|5.37|3.77|0
1687493100000|2023-06-23 04:05:00|5.42|3.82|5.38|3.78|5.42|3.82|5.38|3.78|0
1687493400000|2023-06-23 04:10:00|5.37|3.77|5.34|3.74|5.37|3.77|5.31|3.71|0
1687493700000|2023-06-23 04:15:00|5.33|3.73|5.33|3.73|5.35|3.75|5.31|3.71|0
1687494000000|2023-06-23 04:20:00|5.32|3.72|5.31|3.71|5.34|3.74|5.3|3.7|0
1687494300000|2023-06-23 04:25:00|5.3|3.7|5.12|3.52|5.31|3.71|5.12|3.52|0
1687494600000|2023-06-23 04:30:00|5.13|3.53|5.22|3.62|5.23|3.63|5.13|3.53|0
1687494900000|2023-06-23 04:35:00|5.23|3.63|5.26|3.66|5.26|3.66|5.19|3.59|0
1687495200000|2023-06-23 04:40:00|5.25|3.65|5.3|3.7|5.3|3.7|5.25|3.65|0
1687495500000|2023-06-23 04:45:00|5.31|3.71|5.3|3.7|5.31|3.71|5.26|3.66|0
1687495800000|2023-06-23 04:50:00|5.31|3.71|5.27|3.67|5.31|3.71|5.26|3.66|0
1687496100000|2023-06-23 04:55:00|5.28|3.68|5.26|3.66|5.28|3.68|5.24|3.64|0
1687496400000|2023-06-23 05:00:00|5.24|3.64|5.23|3.63|5.28|3.68|5.23|3.63|0
1687496700000|2023-06-23 05:05:00|5.24|3.64|5.34|3.74|5.35|3.75|5.24|3.64|0
1687497000000|2023-06-23 05:10:00|5.33|3.73|5.28|3.68|5.35|3.75|5.27|3.67|0
1687497300000|2023-06-23 05:15:00|5.29|3.69|5.32|3.72|5.36|3.76|5.28|3.68|0
1687497600000|2023-06-23 05:20:00|5.31|3.71|5.22|3.62|5.32|3.72|5.21|3.61|0
1687497900000|2023-06-23 05:25:00|5.21|3.61|5.19|3.59|5.23|3.63|5.14|3.54|0
1687498200000|2023-06-23 05:30:00|5.2|3.6|5.19|3.59|5.21|3.61|5.18|3.58|0
1687498500000|2023-06-23 05:35:00|5.2|3.6|5.24|3.64|5.25|3.65|5.2|3.6|0
1687498800000|2023-06-23 05:40:00|5.23|3.63|5.88|4.28|5.89|4.29|5.23|3.63|0
1687499100000|2023-06-23 05:45:00|5.87|4.27|5.94|4.34|5.94|4.34|5.84|4.24|0
1687499400000|2023-06-23 05:50:00|5.95|4.35|5.92|4.32|6.01|4.41|5.91|4.31|0
1687499700000|2023-06-23 05:55:00|5.91|4.31|5.97|4.37|5.97|4.37|5.86|4.26|0
1687500000000|2023-06-23 06:00:00|5.95|4.35|5.86|4.26|5.97|4.37|5.85|4.25|0
1687500300000|2023-06-23 06:05:00|5.66|4.46|5.58|4.38|5.68|4.48|5.52|4.32|0
1687500600000|2023-06-23 06:10:00|5.59|4.39|5.68|4.48|5.69|4.49|5.58|4.38|0
1687500900000|2023-06-23 06:15:00|5.69|4.49|5.65|4.45|5.69|4.49|5.63|4.43|0
1687501200000|2023-06-23 06:20:00|5.63|4.43|5.71|4.51|5.72|4.52|5.63|4.43|0
1687501500000|2023-06-23 06:25:00|5.72|4.52|5.68|4.48|5.72|4.52|5.65|4.45|0
1687501800000|2023-06-23 06:30:00|5.69|4.49|5.7|4.5|5.7|4.5|5.65|4.45|0
1687502100000|2023-06-23 06:35:00|5.71|4.51|5.94|4.74|5.97|4.77|5.7|4.5|0
1687502400000|2023-06-23 06:40:00|5.95|4.75|5.94|4.74|5.97|4.77|5.89|4.69|0
1687502700000|2023-06-23 06:45:00|5.95|4.75|5.91|4.71|5.95|4.75|5.91|4.71|0
1687503000000|2023-06-23 06:50:00|5.92|4.72|5.94|4.74|5.95|4.75|5.89|4.69|0
1687503300000|2023-06-23 06:55:00|5.95|4.75|6.01|4.81|6.06|4.86|5.94|4.74|0
1687503600000|2023-06-23 07:00:00|6.03|4.83|5.95|4.75|6.03|4.83|5.91|4.71|0
1687503900000|2023-06-23 07:05:00|5.97|4.77|6.1|4.9|6.12|4.92|5.97|4.77|0
1687504200000|2023-06-23 07:10:00|6.11|4.91|6.21|5.01|6.26|5.06|6.08|4.88|0
1687504500000|2023-06-23 07:15:00|6.24|5.04|6.23|5.03|6.37|5.17|6.19|4.99|0
1687504800000|2023-06-23 07:20:00|6.24|5.04|6.13|4.93|6.27|5.07|6.13|4.93|0
1687505100000|2023-06-23 07:25:00|6.14|4.94|6.05|4.85|6.18|4.98|6.01|4.81|0
1687505400000|2023-06-23 07:30:00|6.03|4.83|5.71|4.51|6.05|4.85|5.68|4.48|0
1687505700000|2023-06-23 07:35:00|5.73|4.53|5.71|4.51|5.78|4.58|5.65|4.45|0
1687506000000|2023-06-23 07:40:00|5.7|4.5|5.64|4.44|5.71|4.51|5.62|4.42|0
1687506300000|2023-06-23 07:45:00|5.62|4.42|5.62|4.42|5.64|4.44|5.41|4.21|0
1687506600000|2023-06-23 07:50:00|5.65|4.45|5.74|4.54|5.74|4.54|5.64|4.44|0
1687506900000|2023-06-23 07:55:00|5.77|4.57|5.78|4.58|5.78|4.58|5.7|4.5|0
1687507200000|2023-06-23 08:00:00|5.8|4.6|5.8|4.6|5.89|4.69|5.78|4.58|0
1687507500000|2023-06-23 08:05:00|5.79|4.59|5.93|4.73|5.99|4.79|5.78|4.58|0
1687507800000|2023-06-23 08:10:00|5.94|4.74|5.88|4.68|5.94|4.74|5.86|4.66|0
1687508100000|2023-06-23 08:15:00|5.9|4.7|5.85|4.65|5.96|4.76|5.84|4.64|0
1687508400000|2023-06-23 08:20:00|5.86|4.66|5.72|4.52|5.91|4.71|5.72|4.52|0
1687508700000|2023-06-23 08:25:00|5.73|4.53|5.76|4.56|5.81|4.61|5.69|4.49|0
1687509000000|2023-06-23 08:30:00|5.74|4.54|5.79|4.59|5.81|4.61|5.74|4.54|0
1687509300000|2023-06-23 08:35:00|5.81|4.61|5.9|4.7|5.91|4.71|5.81|4.61|0
1687509600000|2023-06-23 08:40:00|5.88|4.68|5.91|4.71|5.96|4.76|5.87|4.67|0
1687509900000|2023-06-23 08:45:00|5.9|4.7|5.82|4.62|5.94|4.74|5.78|4.58|0
1687510200000|2023-06-23 08:50:00|5.79|4.59|5.71|4.51|5.79|4.59|5.59|4.39|0
1687510500000|2023-06-23 08:55:00|5.73|4.53|5.66|4.46|5.73|4.53|5.65|4.45|0
1687510800000|2023-06-23 09:00:00|5.65|4.45|5.66|4.46|5.7|4.5|5.63|4.43|0
1687511100000|2023-06-23 09:05:00|5.67|4.47|5.69|4.49|5.73|4.53|5.62|4.42|0
1687511400000|2023-06-23 09:10:00|5.7|4.5|5.72|4.52|5.8|4.6|5.7|4.5|0
1687511700000|2023-06-23 09:15:00|5.73|4.53|5.73|4.53|5.79|4.59|5.71|4.51|0
1687512000000|2023-06-23 09:20:00|5.74|4.54|5.7|4.5|5.74|4.54|5.67|4.47|0
1687512300000|2023-06-23 09:25:00|5.69|4.49|5.64|4.44|5.7|4.5|5.6|4.4|0
1687512600000|2023-06-23 09:30:00|5.61|4.41|5.64|4.44|5.7|4.5|5.61|4.41|0
1687512900000|2023-06-23 09:35:00|5.66|4.46|5.76|4.56|5.77|4.57|5.65|4.45|0
1687513200000|2023-06-23 09:40:00|5.77|4.57|5.73|4.53|5.79|4.59|5.71|4.51|0
1687513500000|2023-06-23 09:45:00|5.7|4.5|5.7|4.5|5.74|4.54|5.68|4.48|0
1687513800000|2023-06-23 09:50:00|5.71|4.51|5.8|4.6|5.81|4.61|5.7|4.5|0
1687514100000|2023-06-23 09:55:00|5.81|4.61|5.84|4.64|5.87|4.67|5.8|4.6|0
1687514400000|2023-06-23 10:00:00|5.83|4.63|5.8|4.6|5.86|4.66|5.76|4.56|0
1687514700000|2023-06-23 10:05:00|5.79|4.59|6.09|4.89|6.1|4.9|5.78|4.58|0
1687515000000|2023-06-23 10:10:00|6.06|4.86|5.97|4.77|6.06|4.86|5.92|4.72|0
1687515300000|2023-06-23 10:15:00|5.99|4.79|5.88|4.68|6.02|4.82|5.87|4.67|0
1687515600000|2023-06-23 10:20:00|5.87|4.67|6|4.8|6.02|4.82|5.85|4.65|0
1687515900000|2023-06-23 10:25:00|6.01|4.81|5.96|4.76|6.02|4.82|5.95|4.75|0
1687516200000|2023-06-23 10:30:00|5.94|4.74|5.62|4.42|5.96|4.76|5.62|4.42|0
1687516500000|2023-06-23 10:35:00|5.61|4.41|5.56|4.36|5.64|4.44|5.54|4.34|0
1687516800000|2023-06-23 10:40:00|5.58|4.38|5.61|4.41|5.62|4.42|5.56|4.36|0
1687517100000|2023-06-23 10:45:00|5.59|4.39|5.59|4.39|5.62|4.42|5.58|4.38|0
1687517400000|2023-06-23 10:50:00|5.61|4.41|5.68|4.48|5.72|4.52|5.6|4.4|0
1687517700000|2023-06-23 10:55:00|5.67|4.47|5.63|4.43|5.69|4.49|5.59|4.39|0
1687518000000|2023-06-23 11:00:00|5.62|4.42|5.69|4.49|5.72|4.52|5.62|4.42|0
1687518300000|2023-06-23 11:05:00|5.68|4.48|5.77|4.57|5.79|4.59|5.68|4.48|0
1687518600000|2023-06-23 11:10:00|5.76|4.56|5.9|4.7|5.9|4.7|5.75|4.55|0
1687518900000|2023-06-23 11:15:00|5.91|4.71|5.85|4.65|5.91|4.71|5.84|4.64|0
1687519200000|2023-06-23 11:20:00|5.84|4.64|5.97|4.77|5.97|4.77|5.84|4.64|0
1687519500000|2023-06-23 11:25:00|5.98|4.78|5.92|4.72|6.03|4.83|5.92|4.72|0
1687519800000|2023-06-23 11:30:00|5.94|4.74|5.91|4.71|5.94|4.74|5.89|4.69|0
1687520100000|2023-06-23 11:35:00|5.9|4.7|5.89|4.69|5.94|4.74|5.86|4.66|0
1687520400000|2023-06-23 11:40:00|5.88|4.68|5.82|4.62|5.89|4.69|5.76|4.56|0
1687520700000|2023-06-23 11:45:00|5.83|4.63|5.82|4.62|5.83|4.63|5.77|4.57|0
1687521000000|2023-06-23 11:50:00|5.81|4.61|5.74|4.54|5.81|4.61|5.69|4.49|0
1687521300000|2023-06-23 11:55:00|5.76|4.56|5.79|4.59|5.82|4.62|5.74|4.54|0
1687521600000|2023-06-23 12:00:00|5.8|4.6|5.63|4.43|5.8|4.6|5.6|4.4|0
1687521900000|2023-06-23 12:05:00|5.61|4.41|5.57|4.37|5.67|4.47|5.54|4.34|0
1687522200000|2023-06-23 12:10:00|5.58|4.38|5.56|4.36|5.63|4.43|5.54|4.34|0
1687522500000|2023-06-23 12:15:00|5.54|4.34|5.57|4.37|5.58|4.38|5.43|4.23|0
1687522800000|2023-06-23 12:20:00|5.56|4.36|5.89|4.69|5.96|4.76|5.56|4.36|0
1687523100000|2023-06-23 12:25:00|5.9|4.7|5.82|4.62|5.92|4.72|5.82|4.62|0
1687523400000|2023-06-23 12:30:00|5.81|4.61|5.78|4.58|5.83|4.63|5.68|4.48|0
1687523700000|2023-06-23 12:35:00|5.77|4.57|5.51|4.31|5.78|4.58|5.46|4.26|0
1687524000000|2023-06-23 12:40:00|5.5|4.3|5.43|4.23|5.6|4.4|5.34|4.14|0
1687524300000|2023-06-23 12:45:00|5.42|4.22|5.54|4.34|5.65|4.45|5.39|4.19|0
1687524600000|2023-06-23 12:50:00|5.51|4.31|5.58|4.38|5.62|4.42|5.49|4.29|0
1687524900000|2023-06-23 12:55:00|5.57|4.37|5.6|4.4|5.65|4.45|5.51|4.31|0
1687525200000|2023-06-23 13:00:00|5.57|4.37|5.74|4.54|5.78|4.58|5.55|4.35|0
1687525500000|2023-06-23 13:05:00|5.72|4.52|5.69|4.49|5.75|4.55|5.53|4.33|0
1687525800000|2023-06-23 13:10:00|5.68|4.48|5.72|4.52|5.75|4.55|5.65|4.45|0
1687526100000|2023-06-23 13:15:00|5.74|4.54|5.54|4.34|5.74|4.54|5.52|4.32|0
1687526400000|2023-06-23 13:20:00|5.55|4.35|5.52|4.32|5.59|4.39|5.5|4.3|0
1687526700000|2023-06-23 13:25:00|5.51|4.31|5.46|4.26|5.55|4.35|5.44|4.24|0
1687527000000|2023-06-23 13:30:00|5.48|4.28|5.75|4.55|5.75|4.55|5.35|4.15|0
1687527300000|2023-06-23 13:35:00|5.78|4.58|5.71|4.51|5.86|4.66|5.57|4.37|0
1687527600000|2023-06-23 13:40:00|5.69|4.49|5.7|4.5|5.85|4.65|5.58|4.38|0
1687527900000|2023-06-23 13:45:00|5.73|4.53|5.5|4.3|5.73|4.53|5.44|4.24|0
1687528200000|2023-06-23 13:50:00|5.48|4.28|5.7|4.5|5.8|4.6|5.47|4.27|0
1687528500000|2023-06-23 13:55:00|5.69|4.49|5.73|4.53|5.8|4.6|5.59|4.39|0
1687528800000|2023-06-23 14:00:00|5.72|4.52|5.62|4.42|5.89|4.69|5.37|4.17|0
1687529100000|2023-06-23 14:05:00|5.63|4.43|5.72|4.52|5.75|4.55|5.51|4.31|0
1687529400000|2023-06-23 14:10:00|5.73|4.53|5.56|4.36|5.82|4.62|5.56|4.36|0
1687529700000|2023-06-23 14:15:00|5.57|4.37|5.8|4.6|5.82|4.62|5.57|4.37|0
1687530000000|2023-06-23 14:20:00|5.82|4.62|5.8|4.6|5.82|4.62|5.53|4.33|0
1687530300000|2023-06-23 14:25:00|5.82|4.62|5.64|4.44|5.82|4.62|5.55|4.35|0
1687530600000|2023-06-23 14:30:00|5.66|4.46|5.73|4.53|5.79|4.59|5.6|4.4|0
1687530900000|2023-06-23 14:35:00|5.7|4.5|5.46|4.26|5.71|4.51|5.18|3.98|0
1687531200000|2023-06-23 14:40:00|5.45|4.25|5.42|4.22|5.47|4.27|5.28|4.08|0
1687531500000|2023-06-23 14:45:00|5.4|4.2|5.25|4.05|5.43|4.23|5.2|4|0
1687531800000|2023-06-23 14:50:00|5.27|4.07|5.02|3.82|5.31|4.11|4.98|3.78|0
1687532100000|2023-06-23 14:55:00|5|3.8|5.12|3.92|5.12|3.92|4.89|3.69|0
1687532400000|2023-06-23 15:00:00|5.13|3.93|5.15|3.95|5.23|4.03|5.04|3.84|0
1687532700000|2023-06-23 15:05:00|5.13|3.93|5.08|3.88|5.23|4.03|5.02|3.82|0
1687533000000|2023-06-23 15:10:00|5.07|3.87|4.76|3.56|5.11|3.91|4.75|3.55|0
1687533300000|2023-06-23 15:15:00|4.75|3.55|4.73|3.53|4.82|3.62|4.71|3.51|0
1687533600000|2023-06-23 15:20:00|4.72|3.52|4.69|3.49|4.77|3.57|4.65|3.45|0
1687533900000|2023-06-23 15:25:00|4.67|3.47|4.67|3.47|4.69|3.49|4.54|3.34|0
1687534200000|2023-06-23 15:30:00|4.65|3.45|4.68|3.48|4.73|3.53|4.61|3.41|0
1687534500000|2023-06-23 15:35:00|4.7|3.5|4.88|3.68|4.92|3.72|4.67|3.47|0
1687534800000|2023-06-23 15:40:00|4.89|3.69|5.01|3.81|5.1|3.9|4.86|3.66|0
1687535100000|2023-06-23 15:45:00|5.02|3.82|5.01|3.81|5.1|3.9|4.97|3.77|0
1687535400000|2023-06-23 15:50:00|5.02|3.82|4.97|3.77|5.05|3.85|4.91|3.71|0
1687535700000|2023-06-23 15:55:00|4.98|3.78|5.05|3.85|5.05|3.85|4.93|3.73|0
1687536000000|2023-06-23 16:00:00|5.03|3.83|5.02|3.82|5.18|3.98|5.02|3.82|0
1687536300000|2023-06-23 16:05:00|5.03|3.83|5.09|3.89|5.09|3.89|4.99|3.79|0
1687536600000|2023-06-23 16:10:00|5.07|3.87|5.1|3.9|5.12|3.92|4.98|3.78|0
1687536900000|2023-06-23 16:15:00|5.08|3.88|5.33|4.13|5.35|4.15|5.08|3.88|0
1687537200000|2023-06-23 16:20:00|5.34|4.14|5.34|4.14|5.38|4.18|5.23|4.03|0
1687537500000|2023-06-23 16:25:00|5.35|4.15|5.41|4.21|5.42|4.22|5.31|4.11|0
1687537800000|2023-06-23 16:30:00|5.39|4.19|5.38|4.18|5.53|4.33|5.37|4.17|0
1687538100000|2023-06-23 16:35:00|5.37|4.17|5.35|4.15|5.41|4.21|5.27|4.07|0
1687538400000|2023-06-23 16:40:00|5.37|4.17|5.39|4.19|5.45|4.25|5.31|4.11|0
1687538700000|2023-06-23 16:45:00|5.41|4.21|5.43|4.23|5.46|4.26|5.36|4.16|0
1687539000000|2023-06-23 16:50:00|5.45|4.25|5.28|4.08|5.46|4.26|5.27|4.07|0
1687539300000|2023-06-23 16:55:00|5.27|4.07|5.4|4.2|5.43|4.23|5.27|4.07|0
1687539600000|2023-06-23 17:00:00|5.42|4.22|5.36|4.16|5.47|4.27|5.28|4.08|0
1687539900000|2023-06-23 17:05:00|5.35|4.15|5.42|4.22|5.42|4.22|5.23|4.03|0
1687540200000|2023-06-23 17:10:00|5.43|4.23|5.54|4.34|5.54|4.34|5.39|4.19|0
1687540500000|2023-06-23 17:15:00|5.53|4.33|5.49|4.29|5.57|4.37|5.47|4.27|0
1687540800000|2023-06-23 17:20:00|5.5|4.3|5.56|4.36|5.6|4.4|5.47|4.27|0
1687541100000|2023-06-23 17:25:00|5.57|4.37|5.57|4.37|5.61|4.41|5.5|4.3|0
1687541400000|2023-06-23 17:30:00|5.59|4.39|5.54|4.34|5.63|4.43|5.51|4.31|0
1687541700000|2023-06-23 17:35:00|5.56|4.36|5.66|4.46|5.66|4.46|5.56|4.36|0
1687542000000|2023-06-23 17:40:00|5.67|4.47|5.54|4.34|5.7|4.5|5.48|4.28|0
1687542300000|2023-06-23 17:45:00|5.53|4.33|5.5|4.3|5.56|4.36|5.46|4.26|0
1687542600000|2023-06-23 17:50:00|5.47|4.27|5.51|4.31|5.58|4.38|5.46|4.26|0
1687542900000|2023-06-23 17:55:00|5.53|4.33|5.44|4.24|5.57|4.37|5.44|4.24|0
1687543200000|2023-06-23 18:00:00|5.43|4.23|5.33|4.13|5.47|4.27|5.32|4.12|0
1687543500000|2023-06-23 18:05:00|5.36|4.16|5.23|4.03|5.36|4.16|5.22|4.02|0
1687543800000|2023-06-23 18:10:00|5.22|4.02|5.15|3.95|5.23|4.03|5.1|3.9|0
1687544100000|2023-06-23 18:15:00|5.14|3.94|5.17|3.97|5.22|4.02|5.13|3.93|0
1687544400000|2023-06-23 18:20:00|5.18|3.98|5.25|4.05|5.27|4.07|5.17|3.97|0
1687544700000|2023-06-23 18:25:00|5.23|4.03|5.1|3.9|5.23|4.03|5.06|3.86|0
1687545000000|2023-06-23 18:30:00|5.09|3.89|5.1|3.9|5.12|3.92|5.02|3.82|0
1687545300000|2023-06-23 18:35:00|5.07|3.87|4.88|3.68|5.11|3.91|4.87|3.67|0
1687545600000|2023-06-23 18:40:00|4.87|3.67|4.75|3.55|4.9|3.7|4.73|3.53|0
1687545900000|2023-06-23 18:45:00|4.74|3.54|4.66|3.46|4.75|3.55|4.56|3.36|0
1687546200000|2023-06-23 18:50:00|4.67|3.47|4.57|3.37|4.69|3.49|4.56|3.36|0
1687546500000|2023-06-23 18:55:00|4.56|3.36|4.61|3.41|4.67|3.47|4.55|3.35|0
1687546800000|2023-06-23 19:00:00|4.58|3.38|4.51|3.31|4.58|3.38|4.36|3.16|0
1687547100000|2023-06-23 19:05:00|4.5|3.3|4.68|3.48|4.69|3.49|4.48|3.28|0
1687547400000|2023-06-23 19:10:00|4.69|3.49|4.74|3.54|4.81|3.61|4.69|3.49|0
1687547700000|2023-06-23 19:15:00|4.75|3.55|4.86|3.66|4.86|3.66|4.71|3.51|0
1687548000000|2023-06-23 19:20:00|4.85|3.65|4.68|3.48|4.88|3.68|4.63|3.43|0
1687548300000|2023-06-23 19:25:00|4.69|3.49|4.68|3.48|4.71|3.51|4.63|3.43|0
1687548600000|2023-06-23 19:30:00|4.7|3.5|4.75|3.55|4.8|3.6|4.64|3.44|0
1687548900000|2023-06-23 19:35:00|4.76|3.56|4.87|3.67|4.92|3.72|4.76|3.56|0
1687549200000|2023-06-23 19:40:00|4.89|3.69|4.95|3.75|4.97|3.77|4.77|3.57|0
1687549500000|2023-06-23 19:45:00|4.94|3.74|4.91|3.71|4.99|3.79|4.85|3.65|0
1687549800000|2023-06-23 19:50:00|4.79|3.59|4.85|3.65|5.12|3.92|4.64|3.44|0
1687550100000|2023-06-23 19:55:00|4.86|3.66|4.74|3.54|5.04|3.84|4.61|3.41|0
1687550400000|2023-06-23 20:00:00|4.75|3.55|4.76|3.56|4.82|3.62|4.44|3.24|0
1687550700000|2023-06-23 20:05:00|4.75|3.55|4.67|3.47|4.75|3.55|4.66|3.46|0
1687551000000|2023-06-23 20:10:00|4.69|3.49|4.64|3.44|4.69|3.49|4.6|3.4|0
1687759200000|2023-06-26 06:00:00|5.57|3.97|5.51|3.91|5.57|3.97|5.45|3.85|0
1687759500000|2023-06-26 06:05:00|5.31|4.11|5.33|4.13|5.35|4.15|5.25|4.05|0
1687759800000|2023-06-26 06:10:00|5.32|4.12|5.31|4.11|5.37|4.17|5.31|4.11|0
1687760100000|2023-06-26 06:15:00|5.28|4.08|5.31|4.11|5.32|4.12|5.28|4.08|0
1687760400000|2023-06-26 06:20:00|5.29|4.09|5.35|4.15|5.36|4.16|5.29|4.09|0
1687760700000|2023-06-26 06:25:00|5.33|4.13|5.28|4.08|5.36|4.16|5.26|4.06|0
1687761000000|2023-06-26 06:30:00|5.26|4.06|5.29|4.09|5.29|4.09|5.25|4.05|0
1687761300000|2023-06-26 06:35:00|5.28|4.08|5.21|4.01|5.3|4.1|5.21|4.01|0
1687761600000|2023-06-26 06:40:00|5.2|4|5.17|3.97|5.22|4.02|5.16|3.96|0
1687761900000|2023-06-26 06:45:00|5.16|3.96|5.19|3.99|5.22|4.02|5.16|3.96|0
1687762200000|2023-06-26 06:50:00|5.21|4.01|5.26|4.06|5.26|4.06|5.21|4.01|0
1687762500000|2023-06-26 06:55:00|5.25|4.05|5.26|4.06|5.27|4.07|5.25|4.05|0
1687763100000|2023-06-26 07:05:00|5.02|3.82|4.91|3.71|5.07|3.87|4.88|3.68|0
1687763400000|2023-06-26 07:10:00|4.9|3.7|4.71|3.51|4.91|3.71|4.67|3.47|0
1687763700000|2023-06-26 07:15:00|4.7|3.5|4.63|3.43|4.77|3.57|4.61|3.41|0
1687764000000|2023-06-26 07:20:00|4.64|3.44|4.7|3.5|4.72|3.52|4.64|3.44|0
1687764300000|2023-06-26 07:25:00|4.69|3.49|4.64|3.44|4.74|3.54|4.59|3.39|0
1687764600000|2023-06-26 07:30:00|4.63|3.43|4.5|3.3|4.66|3.46|4.42|3.22|0
1687764900000|2023-06-26 07:35:00|4.49|3.29|4.42|3.22|4.5|3.3|4.33|3.13|0
1687765200000|2023-06-26 07:40:00|4.43|3.23|5.1|3.9|5.11|3.91|4.4|3.2|0
1687765500000|2023-06-26 07:45:00|5.11|3.91|5.15|3.95|5.16|3.96|5.05|3.85|0
1687765800000|2023-06-26 07:50:00|5.16|3.96|5.31|4.11|5.33|4.13|5.16|3.96|0
1687766100000|2023-06-26 07:55:00|5.32|4.12|5.35|4.15|5.4|4.2|5.31|4.11|0
1687766400000|2023-06-26 08:00:00|5.33|4.13|5.23|4.03|5.33|4.13|5.15|3.95|0
1687766700000|2023-06-26 08:05:00|5.21|4.01|5.12|3.92|5.23|4.03|5.1|3.9|0
1687767000000|2023-06-26 08:10:00|5.14|3.94|5.16|3.96|5.26|4.06|5.1|3.9|0
1687767300000|2023-06-26 08:15:00|5.15|3.95|5.1|3.9|5.26|4.06|5.08|3.88|0
1687767600000|2023-06-26 08:20:00|5.11|3.91|5.1|3.9|5.15|3.95|5.04|3.84|0
1687767900000|2023-06-26 08:25:00|5.09|3.89|5.02|3.82|5.1|3.9|5.01|3.81|0
1687768200000|2023-06-26 08:30:00|4.99|3.79|5.15|3.95|5.15|3.95|4.89|3.69|0
1687768500000|2023-06-26 08:35:00|5.13|3.93|5.24|4.04|5.32|4.12|5.12|3.92|0
1687768800000|2023-06-26 08:40:00|5.22|4.02|5.07|3.87|5.24|4.04|5.07|3.87|0
1687769100000|2023-06-26 08:45:00|5.06|3.86|4.9|3.7|5.07|3.87|4.89|3.69|0
1687769400000|2023-06-26 08:50:00|4.88|3.68|4.98|3.78|4.98|3.78|4.87|3.67|0
1687769700000|2023-06-26 08:55:00|4.99|3.79|4.98|3.78|5.03|3.83|4.94|3.74|0
1687770000000|2023-06-26 09:00:00|4.99|3.79|5.04|3.84|5.04|3.84|4.98|3.78|0
1687770300000|2023-06-26 09:05:00|5.05|3.85|5.08|3.88|5.12|3.92|5.03|3.83|0
1687770600000|2023-06-26 09:10:00|5.07|3.87|5.08|3.88|5.14|3.94|5.06|3.86|0
1687770900000|2023-06-26 09:15:00|5.1|3.9|5.19|3.99|5.19|3.99|5.09|3.89|0
1687771200000|2023-06-26 09:20:00|5.18|3.98|5.21|4.01|5.22|4.02|5.16|3.96|0
1687771500000|2023-06-26 09:25:00|5.22|4.02|5.2|4|5.3|4.1|5.18|3.98|0
1687771800000|2023-06-26 09:30:00|5.19|3.99|5.26|4.06|5.27|4.07|5.15|3.95|0
1687772100000|2023-06-26 09:35:00|5.24|4.04|5.3|4.1|5.35|4.15|5.22|4.02|0
1687772400000|2023-06-26 09:40:00|5.31|4.11|5.32|4.12|5.35|4.15|5.28|4.08|0
1687772700000|2023-06-26 09:45:00|5.31|4.11|5.31|4.11|5.36|4.16|5.3|4.1|0
1687773000000|2023-06-26 09:50:00|5.32|4.12|5.35|4.15|5.39|4.19|5.31|4.11|0
1687773300000|2023-06-26 09:55:00|5.33|4.13|4.98|3.78|5.33|4.13|4.87|3.67|0
1687773600000|2023-06-26 10:00:00|4.95|3.75|4.92|3.72|4.97|3.77|4.89|3.69|0
1687773900000|2023-06-26 10:05:00|4.91|3.71|4.91|3.71|4.94|3.74|4.87|3.67|0
1687774200000|2023-06-26 10:10:00|4.9|3.7|4.93|3.73|4.96|3.76|4.89|3.69|0
1687774500000|2023-06-26 10:15:00|4.94|3.74|4.9|3.7|4.94|3.74|4.9|3.7|0
1687774800000|2023-06-26 10:20:00|4.91|3.71|4.88|3.68|4.94|3.74|4.86|3.66|0
1687775100000|2023-06-26 10:25:00|4.86|3.66|4.88|3.68|4.9|3.7|4.86|3.66|0
1687775400000|2023-06-26 10:30:00|4.86|3.66|4.81|3.61|4.88|3.68|4.81|3.61|0
1687775700000|2023-06-26 10:35:00|4.8|3.6|4.87|3.67|4.93|3.73|4.8|3.6|0
1687776000000|2023-06-26 10:40:00|4.86|3.66|4.97|3.77|4.97|3.77|4.86|3.66|0
1687776300000|2023-06-26 10:45:00|4.99|3.79|4.9|3.7|4.99|3.79|4.89|3.69|0
1687776600000|2023-06-26 10:50:00|4.89|3.69|4.9|3.7|4.9|3.7|4.86|3.66|0
1687776900000|2023-06-26 10:55:00|4.89|3.69|4.81|3.61|4.9|3.7|4.81|3.61|0
1687777200000|2023-06-26 11:00:00|4.82|3.62|4.82|3.62|4.86|3.66|4.81|3.61|0
1687777500000|2023-06-26 11:05:00|4.81|3.61|4.87|3.67|4.87|3.67|4.79|3.59|0
1687777800000|2023-06-26 11:10:00|4.86|3.66|4.91|3.71|4.91|3.71|4.82|3.62|0
1687778100000|2023-06-26 11:15:00|4.9|3.7|4.92|3.72|4.92|3.72|4.9|3.7|0
1687778400000|2023-06-26 11:20:00|4.91|3.71|4.93|3.73|4.98|3.78|4.91|3.71|0
1687778700000|2023-06-26 11:25:00|4.92|3.72|4.94|3.74|4.94|3.74|4.87|3.67|0
1687779000000|2023-06-26 11:30:00|4.93|3.73|4.89|3.69|4.97|3.77|4.88|3.68|0
1687779300000|2023-06-26 11:35:00|4.91|3.71|4.94|3.74|4.98|3.78|4.89|3.69|0
1687779600000|2023-06-26 11:40:00|4.93|3.73|5.01|3.81|5.01|3.81|4.92|3.72|0
1687779900000|2023-06-26 11:45:00|4.99|3.79|5.1|3.9|5.1|3.9|4.98|3.78|0
1687780200000|2023-06-26 11:50:00|5.08|3.88|5.12|3.92|5.16|3.96|5.04|3.84|0
1687780500000|2023-06-26 11:55:00|5.11|3.91|5.11|3.91|5.15|3.95|5.06|3.86|0
1687780800000|2023-06-26 12:00:00|5.09|3.89|5.02|3.82|5.11|3.91|5|3.8|0
1687781100000|2023-06-26 12:05:00|5.03|3.83|4.92|3.72|5.03|3.83|4.9|3.7|0
1687781400000|2023-06-26 12:10:00|4.93|3.73|5|3.8|5.04|3.84|4.93|3.73|0
1687781700000|2023-06-26 12:15:00|4.99|3.79|5.03|3.83|5.03|3.83|4.92|3.72|0
1687782000000|2023-06-26 12:20:00|5.07|3.87|5.08|3.88|5.14|3.94|5.07|3.87|0
1687782300000|2023-06-26 12:25:00|5.09|3.89|5.17|3.97|5.18|3.98|5.06|3.86|0
1687782600000|2023-06-26 12:30:00|5.18|3.98|5.21|4.01|5.24|4.04|5.16|3.96|0
1687782900000|2023-06-26 12:35:00|5.22|4.02|5.16|3.96|5.24|4.04|5.1|3.9|0
1687783200000|2023-06-26 12:40:00|5.17|3.97|5.1|3.9|5.18|3.98|5.09|3.89|0
1687783500000|2023-06-26 12:45:00|5.09|3.89|5.09|3.89|5.1|3.9|5.01|3.81|0
1687783800000|2023-06-26 12:50:00|5.08|3.88|5.06|3.86|5.13|3.93|5|3.8|0
1687784100000|2023-06-26 12:55:00|5.05|3.85|5.05|3.85|5.09|3.89|5.01|3.81|0
1687784400000|2023-06-26 13:00:00|5.04|3.84|5.04|3.84|5.09|3.89|5.01|3.81|0
1687784700000|2023-06-26 13:05:00|5.05|3.85|4.95|3.75|5.05|3.85|4.91|3.71|0
1687785000000|2023-06-26 13:10:00|4.94|3.74|5.04|3.84|5.05|3.85|4.94|3.74|0
1687785300000|2023-06-26 13:15:00|5.05|3.85|4.98|3.78|5.07|3.87|4.97|3.77|0
1687785600000|2023-06-26 13:20:00|5|3.8|5.07|3.87|5.11|3.91|4.96|3.76|0
1687785900000|2023-06-26 13:25:00|5.08|3.88|4.86|3.66|5.08|3.88|4.85|3.65|0
1687786200000|2023-06-26 13:30:00|4.87|3.67|5.24|4.04|5.26|4.06|4.87|3.67|0
1687786500000|2023-06-26 13:35:00|5.27|4.07|4.74|3.54|5.4|4.2|4.46|3.26|0
1687786800000|2023-06-26 13:40:00|4.77|3.57|4.96|3.76|4.99|3.79|4.77|3.57|0
1687787100000|2023-06-26 13:45:00|4.97|3.77|4.92|3.72|5.14|3.94|4.92|3.72|0
1687787400000|2023-06-26 13:50:00|4.94|3.74|5.05|3.85|5.16|3.96|4.88|3.68|0
1687787700000|2023-06-26 13:55:00|5.06|3.86|4.97|3.77|5.1|3.9|4.87|3.67|0
1687788000000|2023-06-26 14:00:00|4.96|3.76|4.93|3.73|5.06|3.86|4.86|3.66|0
1687788300000|2023-06-26 14:05:00|4.92|3.72|4.92|3.72|5.14|3.94|4.91|3.71|0
1687788600000|2023-06-26 14:10:00|4.91|3.71|4.94|3.74|4.94|3.74|4.68|3.48|0
1687788900000|2023-06-26 14:15:00|4.96|3.76|4.89|3.69|5.09|3.89|4.85|3.65|0
1687789200000|2023-06-26 14:20:00|4.88|3.68|4.8|3.6|4.88|3.68|4.7|3.5|0
1687789500000|2023-06-26 14:25:00|4.79|3.59|4.79|3.59|4.87|3.67|4.7|3.5|0
1687789800000|2023-06-26 14:30:00|4.8|3.6|4.55|3.35|4.82|3.62|4.44|3.24|0
1687790100000|2023-06-26 14:35:00|4.52|3.32|4.28|3.08|4.56|3.36|4.27|3.07|0
1687790400000|2023-06-26 14:40:00|4.26|3.06|4.32|3.12|4.34|3.14|4.06|2.86|0
1687790700000|2023-06-26 14:45:00|4.31|3.11|4.54|3.34|4.54|3.34|4.29|3.09|0
1687791000000|2023-06-26 14:50:00|4.52|3.32|4.64|3.44|4.65|3.45|4.47|3.27|0
1687791300000|2023-06-26 14:55:00|4.62|3.42|4.63|3.43|4.64|3.44|4.52|3.32|0
1687791600000|2023-06-26 15:00:00|4.64|3.44|4.43|3.23|4.67|3.47|4.42|3.22|0
1687791900000|2023-06-26 15:05:00|4.4|3.2|4.35|3.15|4.41|3.21|4.24|3.04|0
1687792200000|2023-06-26 15:10:00|4.34|3.14|4.34|3.14|4.41|3.21|4.27|3.07|0
1687792500000|2023-06-26 15:15:00|4.33|3.13|4.2|3|4.42|3.22|4.18|2.98|0
1687792800000|2023-06-26 15:20:00|4.19|2.99|4.14|2.94|4.24|3.04|4.11|2.91|0
1687793100000|2023-06-26 15:25:00|4.13|2.93|4.23|3.03|4.29|3.09|4.13|2.93|0
1687793400000|2023-06-26 15:30:00|4.24|3.04|4.36|3.16|4.43|3.23|4.17|2.97|0
1687793700000|2023-06-26 15:35:00|4.35|3.15|4.38|3.18|4.46|3.26|4.34|3.14|0
1687794000000|2023-06-26 15:40:00|4.37|3.17|4.26|3.06|4.44|3.24|4.18|2.98|0
1687794300000|2023-06-26 15:45:00|4.25|3.05|4.43|3.23|4.46|3.26|4.23|3.03|0
1687794600000|2023-06-26 15:50:00|4.44|3.24|4.49|3.29|4.52|3.32|4.42|3.22|0
1687794900000|2023-06-26 15:55:00|4.5|3.3|4.54|3.34|4.54|3.34|4.4|3.2|0
1687795200000|2023-06-26 16:00:00|4.53|3.33|4.4|3.2|4.59|3.39|4.37|3.17|0
1687795500000|2023-06-26 16:05:00|4.39|3.19|4.08|2.88|4.39|3.19|4.04|2.84|0
1687795800000|2023-06-26 16:10:00|4.06|2.86|4.1|2.9|4.11|2.91|3.95|2.75|0
1687796100000|2023-06-26 16:15:00|4.11|2.91|4.16|2.96|4.28|3.08|4.05|2.85|0
1687796400000|2023-06-26 16:20:00|4.15|2.95|4.27|3.07|4.33|3.13|4.07|2.87|0
1687796700000|2023-06-26 16:25:00|4.26|3.06|4.16|2.96|4.28|3.08|4.16|2.96|0
1687797000000|2023-06-26 16:30:00|4.17|2.97|4.07|2.87|4.19|2.99|4.05|2.85|0
1687797300000|2023-06-26 16:35:00|4.08|2.88|4.05|2.85|4.18|2.98|4.01|2.81|0
1687797600000|2023-06-26 16:40:00|4.04|2.84|3.95|2.75|4.07|2.87|3.87|2.67|0
1687797900000|2023-06-26 16:45:00|3.96|2.76|3.99|2.79|4.08|2.88|3.91|2.71|0
1687798200000|2023-06-26 16:50:00|3.96|2.76|4.08|2.88|4.08|2.88|3.96|2.76|0
1687798500000|2023-06-26 16:55:00|4.09|2.89|4.18|2.98|4.19|2.99|4.04|2.84|0
1687798800000|2023-06-26 17:00:00|4.19|2.99|4.12|2.92|4.23|3.03|4.12|2.92|0
1687799100000|2023-06-26 17:05:00|4.13|2.93|4.12|2.92|4.18|2.98|4.08|2.88|0
1687799400000|2023-06-26 17:10:00|4.11|2.91|4.08|2.88|4.17|2.97|4.01|2.81|0
1687799700000|2023-06-26 17:15:00|4.09|2.89|3.99|2.79|4.2|3|3.99|2.79|0
1687800000000|2023-06-26 17:20:00|3.98|2.78|3.86|2.66|3.98|2.78|3.83|2.63|0
1687800300000|2023-06-26 17:25:00|3.85|2.65|3.99|2.79|4.02|2.82|3.73|2.53|0
1687800600000|2023-06-26 17:30:00|4|2.8|3.94|2.74|4.02|2.82|3.9|2.7|0
1687800900000|2023-06-26 17:35:00|3.95|2.75|3.95|2.75|3.97|2.77|3.85|2.65|0
1687801200000|2023-06-26 17:40:00|3.96|2.76|3.88|2.68|4.04|2.84|3.86|2.66|0
1687801500000|2023-06-26 17:45:00|3.87|2.67|3.94|2.74|3.98|2.78|3.86|2.66|0
1687801800000|2023-06-26 17:50:00|3.93|2.73|3.84|2.64|3.94|2.74|3.81|2.61|0
1687802100000|2023-06-26 17:55:00|3.85|2.65|3.81|2.61|3.89|2.69|3.78|2.58|0
1687802400000|2023-06-26 18:00:00|3.8|2.6|3.84|2.64|3.86|2.66|3.74|2.54|0
1687802700000|2023-06-26 18:05:00|3.83|2.63|3.75|2.55|3.83|2.63|3.71|2.51|0
1687803000000|2023-06-26 18:10:00|3.74|2.54|3.75|2.55|3.82|2.62|3.71|2.51|0
1687803300000|2023-06-26 18:15:00|3.76|2.56|3.71|2.51|3.78|2.58|3.69|2.49|0
1687803600000|2023-06-26 18:20:00|3.69|2.49|3.65|2.45|3.75|2.55|3.64|2.44|0
1687803900000|2023-06-26 18:25:00|3.66|2.46|3.78|2.58|3.8|2.6|3.65|2.45|0
1687804200000|2023-06-26 18:30:00|3.77|2.57|3.96|2.76|3.97|2.77|3.76|2.56|0
1687804500000|2023-06-26 18:35:00|3.95|2.75|4.08|2.88|4.09|2.89|3.92|2.72|0
1687804800000|2023-06-26 18:40:00|4.09|2.89|4.08|2.88|4.11|2.91|4.02|2.82|0
1687805100000|2023-06-26 18:45:00|4.09|2.89|4.08|2.88|4.11|2.91|4.01|2.81|0
1687805400000|2023-06-26 18:50:00|4.09|2.89|4.06|2.86|4.12|2.92|4|2.8|0
1687805700000|2023-06-26 18:55:00|4.05|2.85|4.01|2.81|4.09|2.89|3.96|2.76|0
1687806000000|2023-06-26 19:00:00|4.02|2.82|4.09|2.89|4.09|2.89|4|2.8|0
1687806300000|2023-06-26 19:05:00|4.08|2.88|4.1|2.9|4.12|2.92|4.03|2.83|0
1687806600000|2023-06-26 19:10:00|4.11|2.91|4.06|2.86|4.11|2.91|4.02|2.82|0
1687806900000|2023-06-26 19:15:00|4.09|2.89|4.05|2.85|4.11|2.91|4.01|2.81|0
1687807200000|2023-06-26 19:20:00|4.04|2.84|3.98|2.78|4.1|2.9|3.92|2.72|0
1687807500000|2023-06-26 19:25:00|3.97|2.77|4|2.8|4.02|2.82|3.95|2.75|0
1687807800000|2023-06-26 19:30:00|3.99|2.79|4.04|2.84|4.07|2.87|3.93|2.73|0
1687808100000|2023-06-26 19:35:00|4.03|2.83|4|2.8|4.06|2.86|3.99|2.79|0
1687808400000|2023-06-26 19:40:00|4.01|2.81|3.83|2.63|4.01|2.81|3.82|2.62|0
1687808700000|2023-06-26 19:45:00|3.81|2.61|3.69|2.49|3.81|2.61|3.55|2.35|0
1687809000000|2023-06-26 19:50:00|3.65|2.45|3.64|2.44|3.71|2.51|3.61|2.41|0
1687809300000|2023-06-26 19:55:00|3.67|2.47|3.51|2.31|3.67|2.47|3.45|2.25|0
1687809600000|2023-06-26 20:00:00|3.52|2.32|3.61|2.41|3.69|2.49|3.52|2.32|0
1687809900000|2023-06-26 20:05:00|3.62|2.42|3.64|2.44|3.66|2.46|3.6|2.4|0
1687810200000|2023-06-26 20:10:00|3.63|2.43|3.66|2.46|3.72|2.52|3.62|2.42|0
1687810500000|2023-06-26 20:15:00|3.65|2.45|3.85|2.25|3.87|2.45|3.65|2.22|0
1687810800000|2023-06-26 20:20:00|3.84|2.24|3.83|2.23|3.84|2.24|3.82|2.22|0
1687811100000|2023-06-26 20:25:00|3.82|2.22|3.83|2.23|3.85|2.25|3.82|2.22|0
1687811400000|2023-06-26 20:30:00|3.84|2.24|3.83|2.23|3.86|2.26|3.83|2.23|0
1687811700000|2023-06-26 20:35:00|3.82|2.22|3.82|2.22|3.82|2.22|3.8|2.2|0
1687812000000|2023-06-26 20:40:00|3.83|2.23|3.81|2.21|3.83|2.23|3.8|2.2|0
1687812300000|2023-06-26 20:45:00|3.82|2.22|4.18|2.58|4.2|2.6|3.82|2.22|0
1687812600000|2023-06-26 20:50:00|4.17|2.57|4.23|2.63|4.23|2.63|4.16|2.56|0
1687812900000|2023-06-26 20:55:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1687813200000|2023-06-26 21:00:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1687813500000|2023-06-26 21:05:00|4.19|2.59|4.21|2.61|4.22|2.62|4.19|2.59|0
1687813800000|2023-06-26 21:10:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1687814100000|2023-06-26 21:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1687814400000|2023-06-26 21:20:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1687814700000|2023-06-26 21:25:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1687815300000|2023-06-26 21:35:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1687815600000|2023-06-26 21:40:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1687816200000|2023-06-26 21:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1687816500000|2023-06-26 21:55:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1687816800000|2023-06-26 22:00:00|4.24|2.64|4.23|2.63|4.29|2.69|4.23|2.63|0
1687817100000|2023-06-26 22:05:00|4.22|2.62|4.22|2.62|4.24|2.64|4.21|2.61|0
1687817400000|2023-06-26 22:10:00|4.23|2.63|4.26|2.66|4.26|2.66|4.21|2.61|0
1687817700000|2023-06-26 22:15:00|4.27|2.67|4.25|2.65|4.27|2.67|4.23|2.63|0
1687818000000|2023-06-26 22:20:00|4.26|2.66|4.21|2.61|4.26|2.66|4.21|2.61|0
1687818300000|2023-06-26 22:25:00|4.22|2.62|4.19|2.59|4.23|2.63|4.18|2.58|0
1687818600000|2023-06-26 22:30:00|4.2|2.6|4.19|2.59|4.2|2.6|4.16|2.56|0
1687818900000|2023-06-26 22:35:00|4.2|2.6|4.25|2.65|4.26|2.66|4.2|2.6|0
1687819200000|2023-06-26 22:40:00|4.24|2.64|4.27|2.67|4.27|2.67|4.22|2.62|0
1687819500000|2023-06-26 22:45:00|4.26|2.66|4.25|2.65|4.26|2.66|4.23|2.63|0
1687819800000|2023-06-26 22:50:00|4.24|2.64|4.27|2.67|4.27|2.67|4.24|2.64|0
1687820100000|2023-06-26 22:55:00|4.26|2.66|4.3|2.7|4.3|2.7|4.26|2.66|0
1687820400000|2023-06-26 23:00:00|4.29|2.69|4.31|2.71|4.32|2.72|4.29|2.69|0
1687820700000|2023-06-26 23:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1687821000000|2023-06-26 23:10:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1687821300000|2023-06-26 23:15:00|4.31|2.71|4.33|2.73|4.35|2.75|4.31|2.71|0
1687821600000|2023-06-26 23:20:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1687821900000|2023-06-26 23:25:00|4.33|2.73|4.33|2.73|4.33|2.73|4.31|2.71|0
1687822200000|2023-06-26 23:30:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1687822500000|2023-06-26 23:35:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1687822800000|2023-06-26 23:40:00|4.34|2.74|4.34|2.74|4.36|2.76|4.34|2.74|0
1687823100000|2023-06-26 23:45:00|4.35|2.75|4.36|2.76|4.37|2.77|4.34|2.74|0
1687823400000|2023-06-26 23:50:00|4.37|2.77|4.39|2.79|4.39|2.79|4.35|2.75|0
1687823700000|2023-06-26 23:55:00|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1687824000000|2023-06-27 00:00:00|4.39|2.79|4.4|2.8|4.41|2.81|4.38|2.78|0
1687824300000|2023-06-27 00:05:00|4.39|2.79|4.33|2.73|4.4|2.8|4.33|2.73|0
1687824600000|2023-06-27 00:10:00|4.32|2.72|4.36|2.76|4.38|2.78|4.32|2.72|0
1687824900000|2023-06-27 00:15:00|4.33|2.73|4.27|2.67|4.33|2.73|4.27|2.67|0
1687825200000|2023-06-27 00:20:00|4.28|2.68|4.29|2.69|4.33|2.73|4.28|2.68|0
1687825500000|2023-06-27 00:25:00|4.3|2.7|4.28|2.68|4.32|2.72|4.28|2.68|0
1687825800000|2023-06-27 00:30:00|4.29|2.69|4.31|2.71|4.31|2.71|4.28|2.68|0
1687826100000|2023-06-27 00:35:00|4.3|2.7|4.29|2.69|4.3|2.7|4.27|2.67|0
1687826400000|2023-06-27 00:40:00|4.28|2.68|4.3|2.7|4.31|2.71|4.28|2.68|0
1687826700000|2023-06-27 00:45:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1687827000000|2023-06-27 00:50:00|4.29|2.69|4.27|2.67|4.29|2.69|4.26|2.66|0
1687827300000|2023-06-27 00:55:00|4.28|2.68|4.25|2.65|4.28|2.68|4.25|2.65|0
1687827600000|2023-06-27 01:00:00|4.26|2.66|4.27|2.67|4.27|2.67|4.21|2.61|0
1687827900000|2023-06-27 01:05:00|4.26|2.66|4.22|2.62|4.26|2.66|4.2|2.6|0
1687828200000|2023-06-27 01:10:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1687828500000|2023-06-27 01:15:00|4.2|2.6|4.23|2.63|4.23|2.63|4.16|2.56|0
1687828800000|2023-06-27 01:20:00|4.22|2.62|4.24|2.64|4.24|2.64|4.21|2.61|0
1687829100000|2023-06-27 01:25:00|4.25|2.65|4.2|2.6|4.25|2.65|4.2|2.6|0
1687829400000|2023-06-27 01:30:00|4.19|2.59|4.26|2.66|4.3|2.7|4.17|2.57|0
1687829700000|2023-06-27 01:35:00|4.27|2.67|4.27|2.67|4.3|2.7|4.24|2.64|0
1687830000000|2023-06-27 01:40:00|4.28|2.68|4.32|2.72|4.33|2.73|4.28|2.68|0
1687830300000|2023-06-27 01:45:00|4.33|2.73|4.39|2.79|4.4|2.8|4.31|2.71|0
1687830600000|2023-06-27 01:50:00|4.38|2.78|4.36|2.76|4.38|2.78|4.33|2.73|0
1687830900000|2023-06-27 01:55:00|4.37|2.77|4.39|2.79|4.4|2.8|4.36|2.76|0
1687831200000|2023-06-27 02:00:00|4.4|2.8|4.35|2.75|4.4|2.8|4.34|2.74|0
1687831500000|2023-06-27 02:05:00|4.36|2.76|4.39|2.79|4.4|2.8|4.35|2.75|0
1687831800000|2023-06-27 02:10:00|4.4|2.8|4.4|2.8|4.43|2.83|4.39|2.79|0
1687832100000|2023-06-27 02:15:00|4.39|2.79|4.4|2.8|4.43|2.83|4.39|2.79|0
1687832400000|2023-06-27 02:20:00|4.39|2.79|4.39|2.79|4.4|2.8|4.37|2.77|0
1687832700000|2023-06-27 02:25:00|4.4|2.8|4.38|2.78|4.4|2.8|4.36|2.76|0
1687833000000|2023-06-27 02:30:00|4.37|2.77|4.39|2.79|4.39|2.79|4.35|2.75|0
1687833300000|2023-06-27 02:35:00|4.4|2.8|4.4|2.8|4.42|2.82|4.39|2.79|0
1687833600000|2023-06-27 02:40:00|4.41|2.81|4.33|2.73|4.41|2.81|4.32|2.72|0
1687833900000|2023-06-27 02:45:00|4.34|2.74|4.35|2.75|4.36|2.76|4.33|2.73|0
1687834200000|2023-06-27 02:50:00|4.34|2.74|4.36|2.76|4.38|2.78|4.33|2.73|0
1687834500000|2023-06-27 02:55:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1687834800000|2023-06-27 03:00:00|4.38|2.78|4.38|2.78|4.39|2.79|4.35|2.75|0
1687835100000|2023-06-27 03:05:00|4.37|2.77|4.37|2.77|4.4|2.8|4.36|2.76|0
1687835400000|2023-06-27 03:10:00|4.36|2.76|4.36|2.76|4.36|2.76|4.33|2.73|0
1687835700000|2023-06-27 03:15:00|4.35|2.75|4.34|2.74|4.36|2.76|4.33|2.73|0
1687836000000|2023-06-27 03:20:00|4.35|2.75|4.36|2.76|4.37|2.77|4.35|2.75|0
1687836300000|2023-06-27 03:25:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1687836600000|2023-06-27 03:30:00|4.38|2.78|4.39|2.79|4.39|2.79|4.35|2.75|0
1687836900000|2023-06-27 03:35:00|4.4|2.8|4.44|2.84|4.45|2.85|4.4|2.8|0
1687837200000|2023-06-27 03:40:00|4.45|2.85|4.43|2.83|4.45|2.85|4.41|2.81|0
1687837500000|2023-06-27 03:45:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1687837800000|2023-06-27 03:50:00|4.39|2.79|4.35|2.75|4.39|2.79|4.34|2.74|0
1687838100000|2023-06-27 03:55:00|4.36|2.76|4.36|2.76|4.36|2.76|4.33|2.73|0
1687838400000|2023-06-27 04:00:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1687838700000|2023-06-27 04:05:00|4.34|2.74|4.35|2.75|4.35|2.75|4.33|2.73|0
1687839000000|2023-06-27 04:10:00|4.34|2.74|4.39|2.79|4.39|2.79|4.34|2.74|0
1687839300000|2023-06-27 04:15:00|4.38|2.78|4.38|2.78|4.42|2.82|4.38|2.78|0
1687839600000|2023-06-27 04:20:00|4.37|2.77|4.41|2.81|4.42|2.82|4.37|2.77|0
1687839900000|2023-06-27 04:25:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1687840200000|2023-06-27 04:30:00|4.41|2.81|4.38|2.78|4.41|2.81|4.38|2.78|0
1687840500000|2023-06-27 04:35:00|4.39|2.79|4.41|2.81|4.42|2.82|4.38|2.78|0
1687840800000|2023-06-27 04:40:00|4.42|2.82|4.42|2.82|4.44|2.84|4.41|2.81|0
1687841100000|2023-06-27 04:45:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1687841400000|2023-06-27 04:50:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1687841700000|2023-06-27 04:55:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1687842000000|2023-06-27 05:00:00|4.42|2.82|4.39|2.79|4.43|2.83|4.39|2.79|0
1687842300000|2023-06-27 05:05:00|4.38|2.78|4.39|2.79|4.41|2.81|4.38|2.78|0
1687842600000|2023-06-27 05:10:00|4.4|2.8|4.45|2.85|4.45|2.85|4.4|2.8|0
1687842900000|2023-06-27 05:15:00|4.44|2.84|4.4|2.8|4.45|2.85|4.4|2.8|0
1687843200000|2023-06-27 05:20:00|4.41|2.81|4.45|2.85|4.46|2.86|4.41|2.81|0
1687843500000|2023-06-27 05:25:00|4.46|2.86|4.49|2.89|4.51|2.91|4.45|2.85|0
1687843800000|2023-06-27 05:30:00|4.5|2.9|4.5|2.9|4.53|2.93|4.46|2.86|0
1687844100000|2023-06-27 05:35:00|4.49|2.89|4.48|2.88|4.53|2.93|4.47|2.87|0
1687844400000|2023-06-27 05:40:00|4.47|2.87|4.45|2.85|4.47|2.87|4.44|2.84|0
1687844700000|2023-06-27 05:45:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1687845000000|2023-06-27 05:50:00|4.47|2.87|4.5|2.9|4.53|2.93|4.46|2.86|0
1687845300000|2023-06-27 05:55:00|4.51|2.91|4.56|2.96|4.57|2.97|4.51|2.91|0
1687845600000|2023-06-27 06:00:00|4.55|2.95|4.56|2.96|4.58|2.98|4.49|2.89|0
1687845900000|2023-06-27 06:05:00|4.36|3.16|4.38|3.18|4.4|3.2|4.34|3.14|0
1687846200000|2023-06-27 06:10:00|4.39|3.19|4.36|3.16|4.39|3.19|4.34|3.14|0
1687846500000|2023-06-27 06:15:00|4.37|3.17|4.42|3.22|4.45|3.25|4.35|3.15|0
1687846800000|2023-06-27 06:20:00|4.43|3.23|4.37|3.17|4.43|3.23|4.33|3.13|0
1687847100000|2023-06-27 06:25:00|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1687847400000|2023-06-27 06:30:00|4.36|3.16|4.38|3.18|4.39|3.19|4.35|3.15|0
1687847700000|2023-06-27 06:35:00|4.39|3.19|4.36|3.16|4.6|3.4|4.36|3.16|0
1687848000000|2023-06-27 06:40:00|4.37|3.17|4.4|3.2|4.4|3.2|4.36|3.16|0
1687848300000|2023-06-27 06:45:00|4.39|3.19|4.32|3.12|4.4|3.2|4.31|3.11|0
1687848600000|2023-06-27 06:50:00|4.31|3.11|4.31|3.11|4.32|3.12|4.29|3.09|0
1687848900000|2023-06-27 06:55:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1687849200000|2023-06-27 07:00:00|4.28|3.08|4.44|3.24|4.45|3.25|4.27|3.07|0
1687849500000|2023-06-27 07:05:00|4.43|3.23|4.45|3.25|4.46|3.26|4.37|3.17|0
1687849800000|2023-06-27 07:10:00|4.42|3.22|4.51|3.31|4.52|3.32|4.41|3.21|0
1687850100000|2023-06-27 07:15:00|4.49|3.29|4.42|3.22|4.51|3.31|4.41|3.21|0
1687850400000|2023-06-27 07:20:00|4.41|3.21|4.38|3.18|4.47|3.27|4.37|3.17|0
1687850700000|2023-06-27 07:25:00|4.37|3.17|4.34|3.14|4.38|3.18|4.27|3.07|0
1687851000000|2023-06-27 07:30:00|4.33|3.13|4.22|3.02|4.34|3.14|4.2|3|0
1687851300000|2023-06-27 07:35:00|4.21|3.01|4.22|3.02|4.3|3.1|4.21|3.01|0
1687851600000|2023-06-27 07:40:00|4.23|3.03|4.22|3.02|4.24|3.04|4.18|2.98|0
1687851900000|2023-06-27 07:45:00|4.21|3.01|4.19|2.99|4.26|3.06|4.18|2.98|0
1687852200000|2023-06-27 07:50:00|4.2|3|4.24|3.04|4.26|3.06|4.19|2.99|0
1687852500000|2023-06-27 07:55:00|4.25|3.05|4.23|3.03|4.26|3.06|4.2|3|0
1687852800000|2023-06-27 08:00:00|4.22|3.02|4.26|3.06|4.26|3.06|4.19|2.99|0
1687853100000|2023-06-27 08:05:00|4.25|3.05|4.16|2.96|4.28|3.08|4.16|2.96|0
1687853400000|2023-06-27 08:10:00|4.17|2.97|4.25|3.05|4.27|3.07|4.16|2.96|0
1687853700000|2023-06-27 08:15:00|4.24|3.04|4.28|3.08|4.32|3.12|4.22|3.02|0
1687854000000|2023-06-27 08:20:00|4.29|3.09|4.19|2.99|4.29|3.09|4.19|2.99|0
1687854300000|2023-06-27 08:25:00|4.17|2.97|4.2|3|4.24|3.04|4.17|2.97|0
1687854600000|2023-06-27 08:30:00|4.19|2.99|4.14|2.94|4.2|3|4.12|2.92|0
1687854900000|2023-06-27 08:35:00|4.13|2.93|4.12|2.92|4.15|2.95|4.11|2.91|0
1687855200000|2023-06-27 08:40:00|4.11|2.91|4.06|2.86|4.12|2.92|4.01|2.81|0
1687855500000|2023-06-27 08:45:00|4.05|2.85|4.07|2.87|4.1|2.9|4.04|2.84|0
1687855800000|2023-06-27 08:50:00|4.08|2.88|4.09|2.89|4.12|2.92|4.03|2.83|0
1687856100000|2023-06-27 08:55:00|4.08|2.88|4.07|2.87|4.11|2.91|4.06|2.86|0
1687856400000|2023-06-27 09:00:00|4.08|2.88|4.05|2.85|4.08|2.88|4.03|2.83|0
1687856700000|2023-06-27 09:05:00|4.04|2.84|4.06|2.86|4.09|2.89|4.03|2.83|0
1687857000000|2023-06-27 09:10:00|4.05|2.85|4.05|2.85|4.1|2.9|4.03|2.83|0
1687857300000|2023-06-27 09:15:00|4.04|2.84|4.06|2.86|4.08|2.88|4.03|2.83|0
1687857600000|2023-06-27 09:20:00|4.07|2.87|4.08|2.88|4.12|2.92|4.07|2.87|0
1687857900000|2023-06-27 09:25:00|4.07|2.87|4.12|2.92|4.12|2.92|4.07|2.87|0
1687858200000|2023-06-27 09:30:00|4.11|2.91|4.11|2.91|4.11|2.91|4.05|2.85|0
1687858500000|2023-06-27 09:35:00|4.1|2.9|4.08|2.88|4.1|2.9|4.05|2.85|0
1687858800000|2023-06-27 09:40:00|4.07|2.87|4.07|2.87|4.09|2.89|4.07|2.87|0
1687859100000|2023-06-27 09:45:00|4.08|2.88|4.06|2.86|4.08|2.88|4.04|2.84|0
1687859400000|2023-06-27 09:50:00|4.07|2.87|4.08|2.88|4.09|2.89|4.06|2.86|0
1687859700000|2023-06-27 09:55:00|4.07|2.87|4.07|2.87|4.11|2.91|4.05|2.85|0
1687860000000|2023-06-27 10:00:00|4.06|2.86|4.1|2.9|4.11|2.91|4.06|2.86|0
1687860300000|2023-06-27 10:05:00|4.11|2.91|4.05|2.85|4.12|2.92|4.05|2.85|0
1687860600000|2023-06-27 10:10:00|4.06|2.86|4.07|2.87|4.09|2.89|4.05|2.85|0
1687860900000|2023-06-27 10:15:00|4.08|2.88|4.05|2.85|4.08|2.88|4.05|2.85|0
1687861200000|2023-06-27 10:20:00|4.04|2.84|4.06|2.86|4.08|2.88|4.02|2.82|0
1687861500000|2023-06-27 10:25:00|4.05|2.85|4.06|2.86|4.08|2.88|4.05|2.85|0
1687861800000|2023-06-27 10:30:00|4.07|2.87|4.14|2.94|4.16|2.96|4.06|2.86|0
1687862100000|2023-06-27 10:35:00|4.13|2.93|4.17|2.97|4.17|2.97|4.1|2.9|0
1687862400000|2023-06-27 10:40:00|4.16|2.96|4.16|2.96|4.17|2.97|4.11|2.91|0
1687862700000|2023-06-27 10:45:00|4.15|2.95|4.19|2.99|4.19|2.99|4.14|2.94|0
1687863000000|2023-06-27 10:50:00|4.18|2.98|4.19|2.99|4.23|3.03|4.16|2.96|0
1687863300000|2023-06-27 10:55:00|4.2|3|4.19|2.99|4.2|3|4.17|2.97|0
1687863600000|2023-06-27 11:00:00|4.18|2.98|4.11|2.91|4.19|2.99|4.1|2.9|0
1687863900000|2023-06-27 11:05:00|4.12|2.92|4.11|2.91|4.15|2.95|4.08|2.88|0
1687864200000|2023-06-27 11:10:00|4.09|2.89|4.09|2.89|4.14|2.94|4.08|2.88|0
1687864500000|2023-06-27 11:15:00|4.08|2.88|4|2.8|4.08|2.88|4|2.8|0
1687864800000|2023-06-27 11:20:00|3.99|2.79|4.02|2.82|4.04|2.84|3.99|2.79|0
1687865100000|2023-06-27 11:25:00|4.01|2.81|4|2.8|4.05|2.85|3.99|2.79|0
1687865400000|2023-06-27 11:30:00|3.99|2.79|3.99|2.79|4|2.8|3.93|2.73|0
1687865700000|2023-06-27 11:35:00|3.98|2.78|3.97|2.77|3.99|2.79|3.95|2.75|0
1687866000000|2023-06-27 11:40:00|3.96|2.76|3.93|2.73|3.99|2.79|3.91|2.71|0
1687866300000|2023-06-27 11:45:00|3.92|2.72|3.89|2.69|3.95|2.75|3.87|2.67|0
1687866600000|2023-06-27 11:50:00|3.88|2.68|3.86|2.66|3.89|2.69|3.82|2.62|0
1687866900000|2023-06-27 11:55:00|3.84|2.64|3.87|2.67|3.9|2.7|3.83|2.63|0
1687867200000|2023-06-27 12:00:00|3.86|2.66|3.86|2.66|3.9|2.7|3.79|2.59|0
1687867500000|2023-06-27 12:05:00|3.85|2.65|3.9|2.7|3.94|2.74|3.85|2.65|0
1687867800000|2023-06-27 12:10:00|3.91|2.71|3.85|2.65|3.94|2.74|3.82|2.62|0
1687868100000|2023-06-27 12:15:00|3.84|2.64|3.89|2.69|3.9|2.7|3.82|2.62|0
1687868400000|2023-06-27 12:20:00|3.88|2.68|3.86|2.66|3.88|2.68|3.82|2.62|0
1687868700000|2023-06-27 12:25:00|3.85|2.65|3.9|2.7|3.91|2.71|3.85|2.65|0
1687869000000|2023-06-27 12:30:00|3.87|2.67|4.03|2.83|4.05|2.85|3.87|2.67|0
1687869300000|2023-06-27 12:35:00|4.04|2.84|4.15|2.95|4.18|2.98|4|2.8|0
1687869600000|2023-06-27 12:40:00|4.16|2.96|4.16|2.96|4.19|2.99|4.12|2.92|0
1687869900000|2023-06-27 12:45:00|4.17|2.97|4.09|2.89|4.17|2.97|4.08|2.88|0
1687870200000|2023-06-27 12:50:00|4.1|2.9|4.03|2.83|4.1|2.9|4.01|2.81|0
1687870500000|2023-06-27 12:55:00|4.04|2.84|4.02|2.82|4.04|2.84|3.98|2.78|0
1687870800000|2023-06-27 13:00:00|4.01|2.81|4|2.8|4.02|2.82|3.96|2.76|0
1687871100000|2023-06-27 13:05:00|3.99|2.79|4.04|2.84|4.05|2.85|3.97|2.77|0
1687871400000|2023-06-27 13:10:00|4.03|2.83|4.11|2.91|4.12|2.92|3.99|2.79|0
1687871700000|2023-06-27 13:15:00|4.12|2.92|4.06|2.86|4.13|2.93|4.06|2.86|0
1687872000000|2023-06-27 13:20:00|4.05|2.85|4.06|2.86|4.08|2.88|4.05|2.85|0
1687872300000|2023-06-27 13:25:00|4.07|2.87|4.12|2.92|4.15|2.95|4.06|2.86|0
1687872600000|2023-06-27 13:30:00|4.1|2.9|4.26|3.06|4.3|3.1|4.06|2.86|0
1687872900000|2023-06-27 13:35:00|4.27|3.07|4.4|3.2|4.52|3.32|4.27|3.07|0
1687873200000|2023-06-27 13:40:00|4.41|3.21|3.91|2.71|4.41|3.21|3.87|2.67|0
1687873500000|2023-06-27 13:45:00|3.93|2.73|3.75|2.55|3.93|2.73|3.64|2.44|0
1687873800000|2023-06-27 13:50:00|3.74|2.54|3.79|2.59|3.9|2.7|3.7|2.5|0
1687874100000|2023-06-27 13:55:00|3.78|2.58|3.81|2.61|3.82|2.62|3.7|2.5|0
1687874400000|2023-06-27 14:00:00|3.82|2.62|3.84|2.64|3.92|2.72|3.65|2.45|0
1687874700000|2023-06-27 14:05:00|3.85|2.65|3.7|2.5|3.85|2.65|3.61|2.41|0
1687875000000|2023-06-27 14:10:00|3.66|2.46|3.68|2.48|3.69|2.49|3.49|2.29|0
1687875300000|2023-06-27 14:15:00|3.66|2.46|3.82|2.62|3.83|2.63|3.66|2.46|0
1687875600000|2023-06-27 14:20:00|3.81|2.61|3.68|2.48|3.85|2.65|3.61|2.41|0
1687875900000|2023-06-27 14:25:00|3.69|2.49|3.67|2.47|3.8|2.6|3.65|2.45|0
1687876200000|2023-06-27 14:30:00|3.68|2.48|3.74|2.54|3.83|2.63|3.62|2.42|0
1687876500000|2023-06-27 14:35:00|3.75|2.55|3.8|2.6|3.83|2.63|3.71|2.51|0
1687876800000|2023-06-27 14:40:00|3.79|2.59|3.73|2.53|3.84|2.64|3.68|2.48|0
1687877100000|2023-06-27 14:45:00|3.74|2.54|3.79|2.59|3.83|2.63|3.7|2.5|0
1687877400000|2023-06-27 14:50:00|3.81|2.61|3.87|2.67|3.93|2.73|3.8|2.6|0
1687877700000|2023-06-27 14:55:00|3.88|2.68|3.89|2.69|3.92|2.72|3.77|2.57|0
1687878000000|2023-06-27 15:00:00|3.92|2.72|3.71|2.51|3.95|2.75|3.71|2.51|0
1687878300000|2023-06-27 15:05:00|3.74|2.54|3.74|2.54|3.8|2.6|3.68|2.48|0
1687878600000|2023-06-27 15:10:00|3.71|2.51|3.78|2.58|3.78|2.58|3.58|2.38|0
1687878900000|2023-06-27 15:15:00|3.77|2.57|3.86|2.66|3.87|2.67|3.74|2.54|0
1687879200000|2023-06-27 15:20:00|3.87|2.67|3.95|2.75|4|2.8|3.85|2.65|0
1687879500000|2023-06-27 15:25:00|3.93|2.73|3.82|2.62|4.15|2.95|3.81|2.61|0
1687879800000|2023-06-27 15:30:00|3.84|2.64|3.83|2.63|3.87|2.67|3.8|2.6|0
1687880100000|2023-06-27 15:35:00|3.84|2.64|3.95|2.75|3.97|2.77|3.8|2.6|0
1687880400000|2023-06-27 15:40:00|3.94|2.74|3.93|2.73|3.95|2.75|3.86|2.66|0
1687880700000|2023-06-27 15:45:00|3.94|2.74|6.33|5.13|6.73|5.53|3.94|2.74|0
1687881000000|2023-06-27 15:50:00|6.34|5.14|6.52|5.32|6.52|5.32|6.34|5.14|0
1687881300000|2023-06-27 15:55:00|6.5|5.3|6.5|5.3|6.58|5.38|6.45|5.25|0
1687881600000|2023-06-27 16:00:00|6.51|5.31|6.56|5.36|6.58|5.38|6.44|5.24|0
1687881900000|2023-06-27 16:05:00|6.58|5.38|6.5|5.3|6.64|5.44|6.48|5.28|0
1687882200000|2023-06-27 16:10:00|6.48|5.28|6.58|5.38|6.61|5.41|6.47|5.27|0
1687882500000|2023-06-27 16:15:00|6.56|5.36|6.48|5.28|6.64|5.44|6.45|5.25|0
1687882800000|2023-06-27 16:20:00|6.5|5.3|6.64|5.44|6.64|5.44|6.46|5.26|0
1687883100000|2023-06-27 16:25:00|6.66|5.46|6.79|5.59|6.84|5.64|6.64|5.44|0
1687883400000|2023-06-27 16:30:00|6.8|5.6|6.82|5.62|6.84|5.64|6.7|5.5|0
1687883700000|2023-06-27 16:35:00|6.84|5.64|6.95|5.75|7.05|5.85|6.8|5.6|0
1687884000000|2023-06-27 16:40:00|6.97|5.77|7.02|5.82|7.04|5.84|6.88|5.68|0
1687884300000|2023-06-27 16:45:00|7.04|5.84|7.09|5.89|7.12|5.92|7.02|5.82|0
1687884600000|2023-06-27 16:50:00|7.07|5.87|7.03|5.83|7.16|5.96|7.02|5.82|0
1687884900000|2023-06-27 16:55:00|7.05|5.85|6.97|5.77|7.09|5.89|6.87|5.67|0
1687885200000|2023-06-27 17:00:00|6.95|5.75|6.97|5.77|7.02|5.82|6.9|5.7|0
1687885500000|2023-06-27 17:05:00|6.98|5.78|6.88|5.68|6.98|5.78|6.78|5.58|0
1687885800000|2023-06-27 17:10:00|6.86|5.66|7|5.8|7.02|5.82|6.85|5.65|0
1687886100000|2023-06-27 17:15:00|6.98|5.78|7.15|5.95|7.19|5.99|6.93|5.73|0
1687886400000|2023-06-27 17:20:00|7.17|5.97|7.35|6.15|7.38|6.18|7.15|5.95|0
1687886700000|2023-06-27 17:25:00|7.36|6.16|7.29|6.09|7.4|6.2|7.22|6.02|0
1687887000000|2023-06-27 17:30:00|7.31|6.11|7.47|6.27|7.56|6.36|7.31|6.11|0
1687887300000|2023-06-27 17:35:00|7.45|6.25|7.47|6.27|7.49|6.29|7.4|6.2|0
1687887600000|2023-06-27 17:40:00|7.49|6.29|7.54|6.34|7.63|6.43|7.49|6.29|0
1687887900000|2023-06-27 17:45:00|7.56|6.36|7.72|6.52|7.74|6.54|7.54|6.34|0
1687888200000|2023-06-27 17:50:00|7.69|6.49|7.03|5.83|7.8|6.6|7.03|5.83|0
1687888500000|2023-06-27 17:55:00|7.01|5.81|7.06|5.86|7.08|5.88|6.91|5.71|0
1687888800000|2023-06-27 18:00:00|7.08|5.88|7.12|5.92|7.12|5.92|6.99|5.79|0
1687889100000|2023-06-27 18:05:00|7.1|5.9|7.05|5.85|7.17|5.97|6.98|5.78|0
1687889400000|2023-06-27 18:10:00|7.08|5.88|7.24|6.04|7.24|6.04|7.08|5.88|0
1687889700000|2023-06-27 18:15:00|7.22|6.02|7.24|6.04|7.31|6.11|7.15|5.95|0
1687890000000|2023-06-27 18:20:00|7.26|6.06|7.27|6.07|7.31|6.11|7.22|6.02|0
1687890300000|2023-06-27 18:25:00|7.26|6.06|7.26|6.06|7.29|6.09|7.17|5.97|0
1687890600000|2023-06-27 18:30:00|7.27|6.07|7.27|6.07|7.35|6.15|7.24|6.04|0
1687890900000|2023-06-27 18:35:00|7.29|6.09|7.16|5.96|7.34|6.14|7.16|5.96|0
1687891200000|2023-06-27 18:40:00|7.18|5.98|7.08|5.88|7.18|5.98|6.99|5.79|0
1687891500000|2023-06-27 18:45:00|7.06|5.86|7.18|5.98|7.2|6|6.97|5.77|0
1687891800000|2023-06-27 18:50:00|7.2|6|7.23|6.03|7.31|6.11|7.15|5.95|0
1687892100000|2023-06-27 18:55:00|7.25|6.05|7|5.8|7.27|6.07|6.99|5.79|0
1687892400000|2023-06-27 19:00:00|7.02|5.82|7.16|5.96|7.25|6.05|7.02|5.82|0
1687892700000|2023-06-27 19:05:00|7.14|5.94|7.21|6.01|7.27|6.07|7.14|5.94|0
1687893000000|2023-06-27 19:10:00|7.2|6|7.27|6.07|7.27|6.07|7.06|5.86|0
1687893300000|2023-06-27 19:15:00|7.25|6.05|7.12|5.92|7.25|6.05|7.09|5.89|0
1687893600000|2023-06-27 19:20:00|7.14|5.94|7.19|5.99|7.19|5.99|7.07|5.87|0
1687893900000|2023-06-27 19:25:00|7.18|5.98|7.43|6.23|7.43|6.23|7.18|5.98|0
1687894200000|2023-06-27 19:30:00|7.41|6.21|7.19|5.99|7.47|6.27|7.16|5.96|0
1687894500000|2023-06-27 19:35:00|7.18|5.98|7.16|5.96|7.21|6.01|7.1|5.9|0
1687894800000|2023-06-27 19:40:00|7.18|5.98|7.3|6.1|7.32|6.12|7.16|5.96|0
1687895100000|2023-06-27 19:45:00|7.28|6.08|7.35|6.15|7.41|6.21|7.28|6.08|0
1687895400000|2023-06-27 19:50:00|7.16|5.96|7.16|5.96|7.26|6.06|7.03|5.83|0
1687895700000|2023-06-27 19:55:00|7.17|5.97|7.05|5.85|7.17|5.97|6.96|5.76|0
1687896000000|2023-06-27 20:00:00|6.98|5.78|6.79|5.59|6.98|5.78|6.72|5.52|0
1687896300000|2023-06-27 20:05:00|6.81|5.61|6.81|5.61|6.84|5.64|6.77|5.57|0
1687896600000|2023-06-27 20:10:00|6.79|5.59|6.82|5.62|6.84|5.64|6.76|5.56|0
1687896900000|2023-06-27 20:15:00|7.02|5.42|6.97|5.37|7.02|5.42|6.86|5.26|0
1687897200000|2023-06-27 20:20:00|6.96|5.36|6.94|5.34|6.97|5.37|6.92|5.32|0
1687897500000|2023-06-27 20:25:00|6.9|5.3|6.97|5.37|6.97|5.37|6.9|5.3|0
1687897800000|2023-06-27 20:30:00|6.95|5.35|6.94|5.34|6.97|5.37|6.94|5.34|0
1687898100000|2023-06-27 20:35:00|6.92|5.32|6.9|5.3|6.94|5.34|6.9|5.3|0
1687898400000|2023-06-27 20:40:00|6.92|5.32|6.94|5.34|6.95|5.35|6.9|5.3|0
1687898700000|2023-06-27 20:45:00|6.93|5.33|6.95|5.35|6.97|5.37|6.9|5.3|0
1687899000000|2023-06-27 20:50:00|6.94|5.34|6.97|5.37|6.98|5.38|6.94|5.34|0
1687899300000|2023-06-27 20:55:00|6.95|5.35|6.98|5.38|6.98|5.38|6.93|5.33|0
1687899600000|2023-06-27 21:00:00|6.95|5.35|6.99|5.39|6.99|5.39|6.95|5.35|0
1687899900000|2023-06-27 21:05:00|7|5.4|7|5.4|7.02|5.42|6.99|5.39|0
1687900200000|2023-06-27 21:10:00|7.02|5.42|6.96|5.36|7.03|5.43|6.92|5.32|0
1687900500000|2023-06-27 21:15:00|6.94|5.34|6.96|5.36|6.96|5.36|6.9|5.3|0
1687900800000|2023-06-27 21:20:00|6.97|5.37|6.96|5.36|6.97|5.37|6.93|5.33|0
1687901100000|2023-06-27 21:25:00|6.95|5.35|6.95|5.35|6.96|5.36|6.95|5.35|0
1687901400000|2023-06-27 21:30:00|6.94|5.34|6.94|5.34|6.94|5.34|6.94|5.34|0
1687902000000|2023-06-27 21:40:00|6.92|5.32|6.94|5.34|6.94|5.34|6.92|5.32|0
1687902300000|2023-06-27 21:45:00|6.95|5.35|6.93|5.33|6.95|5.35|6.93|5.33|0
1687902600000|2023-06-27 21:50:00|6.94|5.34|6.91|5.31|6.94|5.34|6.91|5.31|0
1687902900000|2023-06-27 21:55:00|6.92|5.32|6.94|5.34|6.94|5.34|6.92|5.32|0
1687903200000|2023-06-27 22:00:00|6.92|5.32|6.91|5.31|6.96|5.36|6.9|5.3|0
1687903500000|2023-06-27 22:05:00|6.92|5.32|6.89|5.29|6.94|5.34|6.89|5.29|0
1687903800000|2023-06-27 22:10:00|6.91|5.31|6.87|5.27|6.94|5.34|6.87|5.27|0
1687904100000|2023-06-27 22:15:00|6.86|5.26|6.81|5.21|6.87|5.27|6.79|5.19|0
1687904400000|2023-06-27 22:20:00|6.82|5.22|6.87|5.27|6.89|5.29|6.82|5.22|0
1687904700000|2023-06-27 22:25:00|6.86|5.26|6.82|5.22|6.87|5.27|6.81|5.21|0
1687905000000|2023-06-27 22:30:00|6.84|5.24|6.81|5.21|6.84|5.24|6.79|5.19|0
1687905300000|2023-06-27 22:35:00|6.79|5.19|6.79|5.19|6.81|5.21|6.77|5.17|0
1687905600000|2023-06-27 22:40:00|6.77|5.17|6.74|5.14|6.77|5.17|6.74|5.14|0
1687905900000|2023-06-27 22:45:00|6.75|5.15|6.74|5.14|6.76|5.16|6.71|5.11|0
1687906200000|2023-06-27 22:50:00|6.72|5.12|6.72|5.12|6.74|5.14|6.71|5.11|0
1687906500000|2023-06-27 22:55:00|6.71|5.11|6.72|5.12|6.74|5.14|6.71|5.11|0
1687906800000|2023-06-27 23:00:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1687907100000|2023-06-27 23:05:00|6.72|5.12|6.7|5.1|6.73|5.13|6.7|5.1|0
1687907400000|2023-06-27 23:10:00|6.69|5.09|6.62|5.02|6.69|5.09|6.62|5.02|0
1687907700000|2023-06-27 23:15:00|6.64|5.04|6.59|4.99|6.64|5.04|6.59|4.99|0
1687908000000|2023-06-27 23:20:00|6.57|4.97|6.61|5.01|6.65|5.05|6.57|4.97|0
1687908300000|2023-06-27 23:25:00|6.59|4.99|6.67|5.07|6.67|5.07|6.59|4.99|0
1687908600000|2023-06-27 23:30:00|6.65|5.05|6.66|5.06|6.67|5.07|6.64|5.04|0
1687908900000|2023-06-27 23:35:00|6.67|5.07|6.72|5.12|6.73|5.13|6.65|5.05|0
1687909200000|2023-06-27 23:40:00|6.7|5.1|6.7|5.1|6.73|5.13|6.7|5.1|0
1687909500000|2023-06-27 23:45:00|6.68|5.08|6.65|5.05|6.7|5.1|6.64|5.04|0
1687909800000|2023-06-27 23:50:00|6.67|5.07|6.71|5.11|6.76|5.16|6.65|5.05|0
1687910100000|2023-06-27 23:55:00|6.72|5.12|6.68|5.08|6.72|5.12|6.67|5.07|0
1687910400000|2023-06-28 00:00:00|6.7|5.1|6.76|5.16|6.76|5.16|6.68|5.08|0
1687910700000|2023-06-28 00:05:00|6.75|5.15|6.83|5.23|6.83|5.23|6.73|5.13|0
1687911000000|2023-06-28 00:10:00|6.81|5.21|6.78|5.18|6.83|5.23|6.76|5.16|0
1687911300000|2023-06-28 00:15:00|6.76|5.16|6.63|5.03|6.76|5.16|6.62|5.02|0
1687911600000|2023-06-28 00:20:00|6.62|5.02|6.63|5.03|6.7|5.1|6.61|5.01|0
1687911900000|2023-06-28 00:25:00|6.65|5.05|6.61|5.01|6.65|5.05|6.61|5.01|0
1687912200000|2023-06-28 00:30:00|6.6|5|6.58|4.98|6.63|5.03|6.5|4.9|0
1687912500000|2023-06-28 00:35:00|6.59|4.99|6.5|4.9|6.6|5|6.5|4.9|0
1687912800000|2023-06-28 00:40:00|6.52|4.92|6.53|4.93|6.55|4.95|6.47|4.87|0
1687913100000|2023-06-28 00:45:00|6.55|4.95|6.57|4.97|6.58|4.98|6.53|4.93|0
1687913400000|2023-06-28 00:50:00|6.56|4.96|6.53|4.93|6.57|4.97|6.53|4.93|0
1687913700000|2023-06-28 00:55:00|6.54|4.94|6.56|4.96|6.58|4.98|6.53|4.93|0
1687914000000|2023-06-28 01:00:00|6.58|4.98|6.61|5.01|6.63|5.03|6.56|4.96|0
1687914300000|2023-06-28 01:05:00|6.59|4.99|6.58|4.98|6.59|4.99|6.56|4.96|0
1687914600000|2023-06-28 01:10:00|6.56|4.96|6.56|4.96|6.59|4.99|6.56|4.96|0
1687914900000|2023-06-28 01:15:00|6.57|4.97|6.48|4.88|6.57|4.97|6.45|4.85|0
1687915200000|2023-06-28 01:20:00|6.47|4.87|6.48|4.88|6.48|4.88|6.43|4.83|0
1687915500000|2023-06-28 01:25:00|6.47|4.87|6.52|4.92|6.54|4.94|6.47|4.87|0
1687915800000|2023-06-28 01:30:00|6.53|4.93|6.54|4.94|6.62|5.02|6.51|4.91|0
1687916100000|2023-06-28 01:35:00|6.53|4.93|6.56|4.96|6.59|4.99|6.53|4.93|0
1687916400000|2023-06-28 01:40:00|6.57|4.97|6.54|4.94|6.61|5.01|6.54|4.94|0
1687916700000|2023-06-28 01:45:00|6.53|4.93|6.57|4.97|6.59|4.99|6.51|4.91|0
1687917000000|2023-06-28 01:50:00|6.56|4.96|6.54|4.94|6.57|4.97|6.49|4.89|0
1687917300000|2023-06-28 01:55:00|6.53|4.93|6.51|4.91|6.54|4.94|6.51|4.91|0
1687917600000|2023-06-28 02:00:00|6.52|4.92|6.52|4.92|6.56|4.96|6.51|4.91|0
1687917900000|2023-06-28 02:05:00|6.53|4.93|6.5|4.9|6.54|4.94|6.49|4.89|0
1687918200000|2023-06-28 02:10:00|6.49|4.89|6.48|4.88|6.52|4.92|6.48|4.88|0
1687918500000|2023-06-28 02:15:00|6.49|4.89|6.46|4.86|6.49|4.89|6.44|4.84|0
1687918800000|2023-06-28 02:20:00|6.44|4.84|6.46|4.86|6.47|4.87|6.43|4.83|0
1687919100000|2023-06-28 02:25:00|6.47|4.87|6.52|4.92|6.54|4.94|6.44|4.84|0
1687919400000|2023-06-28 02:30:00|6.54|4.94|6.6|5|6.62|5.02|6.51|4.91|0
1687919700000|2023-06-28 02:35:00|6.61|5.01|6.68|5.08|6.68|5.08|6.58|4.98|0
1687920000000|2023-06-28 02:40:00|6.66|5.06|6.78|5.18|6.78|5.18|6.66|5.06|0
1687920300000|2023-06-28 02:45:00|6.76|5.16|6.73|5.13|6.78|5.18|6.71|5.11|0
1687920600000|2023-06-28 02:50:00|6.74|5.14|6.69|5.09|6.76|5.16|6.66|5.06|0
1687920900000|2023-06-28 02:55:00|6.68|5.08|6.69|5.09|6.71|5.11|6.65|5.05|0
1687921200000|2023-06-28 03:00:00|6.7|5.1|6.73|5.13|6.74|5.14|6.69|5.09|0
1687921500000|2023-06-28 03:05:00|6.72|5.12|6.74|5.14|6.79|5.19|6.71|5.11|0
1687921800000|2023-06-28 03:10:00|6.72|5.12|6.76|5.16|6.79|5.19|6.72|5.12|0
1687922100000|2023-06-28 03:15:00|6.74|5.14|6.72|5.12|6.76|5.16|6.72|5.12|0
1687922400000|2023-06-28 03:20:00|6.71|5.11|6.72|5.12|6.74|5.14|6.69|5.09|0
1687922700000|2023-06-28 03:25:00|6.71|5.11|6.67|5.07|6.72|5.12|6.67|5.07|0
1687923000000|2023-06-28 03:30:00|6.68|5.08|6.71|5.11|6.71|5.11|6.67|5.07|0
1687923300000|2023-06-28 03:35:00|6.7|5.1|6.7|5.1|6.75|5.15|6.69|5.09|0
1687923600000|2023-06-28 03:40:00|6.72|5.12|6.7|5.1|6.73|5.13|6.69|5.09|0
1687923900000|2023-06-28 03:45:00|6.69|5.09|6.69|5.09|6.7|5.1|6.66|5.06|0
1687924200000|2023-06-28 03:50:00|6.68|5.08|6.7|5.1|6.72|5.12|6.66|5.06|0
1687924500000|2023-06-28 03:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.67|5.07|0
1687924800000|2023-06-28 04:00:00|6.7|5.1|6.65|5.05|6.7|5.1|6.65|5.05|0
1687925100000|2023-06-28 04:05:00|6.67|5.07|6.64|5.04|6.67|5.07|6.64|5.04|0
1687925400000|2023-06-28 04:10:00|6.65|5.05|6.65|5.05|6.67|5.07|6.64|5.04|0
1687925700000|2023-06-28 04:15:00|6.64|5.04|6.64|5.04|6.65|5.05|6.59|4.99|0
1687926000000|2023-06-28 04:20:00|6.63|5.03|6.58|4.98|6.64|5.04|6.57|4.97|0
1687926300000|2023-06-28 04:25:00|6.57|4.97|6.54|4.94|6.58|4.98|6.52|4.92|0
1687926600000|2023-06-28 04:30:00|6.52|4.92|6.57|4.97|6.59|4.99|6.52|4.92|0
1687926900000|2023-06-28 04:35:00|6.59|4.99|6.59|4.99|6.6|5|6.57|4.97|0
1687927200000|2023-06-28 04:40:00|6.58|4.98|6.58|4.98|6.6|5|6.57|4.97|0
1687927500000|2023-06-28 04:45:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1687927800000|2023-06-28 04:50:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1687928100000|2023-06-28 04:55:00|6.58|4.98|6.57|4.97|6.58|4.98|6.55|4.95|0
1687928400000|2023-06-28 05:00:00|6.55|4.95|6.57|4.97|6.6|5|6.55|4.95|0
1687928700000|2023-06-28 05:05:00|6.58|4.98|6.53|4.93|6.6|5|6.53|4.93|0
1687929000000|2023-06-28 05:10:00|6.55|4.95|6.57|4.97|6.57|4.97|6.54|4.94|0
1687929300000|2023-06-28 05:15:00|6.55|4.95|6.55|4.95|6.58|4.98|6.53|4.93|0
1687929600000|2023-06-28 05:20:00|6.53|4.93|6.63|5.03|6.63|5.03|6.53|4.93|0
1687929900000|2023-06-28 05:25:00|6.61|5.01|6.61|5.01|6.64|5.04|6.6|5|0
1687930200000|2023-06-28 05:30:00|6.63|5.03|6.63|5.03|6.63|5.03|6.56|4.96|0
1687930500000|2023-06-28 05:35:00|6.62|5.02|6.67|5.07|6.67|5.07|6.61|5.01|0
1687930800000|2023-06-28 05:40:00|6.66|5.06|6.79|5.19|6.79|5.19|6.64|5.04|0
1687931100000|2023-06-28 05:45:00|6.77|5.17|6.79|5.19|6.79|5.19|6.72|5.12|0
1687931400000|2023-06-28 05:50:00|6.77|5.17|6.74|5.14|6.79|5.19|6.71|5.11|0
1687931700000|2023-06-28 05:55:00|6.75|5.15|6.75|5.15|6.75|5.15|6.69|5.09|0
1687932000000|2023-06-28 06:00:00|6.77|5.17|6.75|5.15|6.8|5.2|6.72|5.12|0
1687932300000|2023-06-28 06:05:00|6.55|5.35|6.52|5.32|6.55|5.35|6.47|5.27|0
1687932600000|2023-06-28 06:10:00|6.54|5.34|6.57|5.37|6.57|5.37|6.49|5.29|0
1687932900000|2023-06-28 06:15:00|6.58|5.38|6.5|5.3|6.6|5.4|6.5|5.3|0
1687933200000|2023-06-28 06:20:00|6.49|5.29|6.48|5.28|6.52|5.32|6.47|5.27|0
1687933500000|2023-06-28 06:25:00|6.49|5.29|6.47|5.27|6.5|5.3|6.46|5.26|0
1687933800000|2023-06-28 06:30:00|6.48|5.28|6.47|5.27|6.5|5.3|6.45|5.25|0
1687934100000|2023-06-28 06:35:00|6.48|5.28|6.45|5.25|6.48|5.28|6.44|5.24|0
1687934400000|2023-06-28 06:40:00|6.47|5.27|6.42|5.22|6.47|5.27|6.4|5.2|0
1687934700000|2023-06-28 06:45:00|6.43|5.23|6.42|5.22|6.45|5.25|6.39|5.19|0
1687935000000|2023-06-28 06:50:00|6.43|5.23|6.42|5.22|6.45|5.25|6.4|5.2|0
1687935300000|2023-06-28 06:55:00|6.43|5.23|6.81|5.61|6.84|5.64|6.41|5.21|0
1687935600000|2023-06-28 07:00:00|6.74|5.54|6.71|5.51|6.81|5.61|6.66|5.46|0
1687935900000|2023-06-28 07:05:00|6.7|5.5|6.63|5.43|6.76|5.56|6.61|5.41|0
1687936200000|2023-06-28 07:10:00|6.61|5.41|6.77|5.57|6.79|5.59|6.61|5.41|0
1687936500000|2023-06-28 07:15:00|6.79|5.59|6.79|5.59|6.86|5.66|6.77|5.57|0
1687936800000|2023-06-28 07:20:00|6.81|5.61|6.76|5.56|6.81|5.61|6.69|5.49|0
1687937100000|2023-06-28 07:25:00|6.74|5.54|6.81|5.61|6.86|5.66|6.74|5.54|0
1687937400000|2023-06-28 07:30:00|6.82|5.62|6.81|5.61|6.92|5.72|6.81|5.61|0
1687937700000|2023-06-28 07:35:00|6.83|5.63|6.87|5.67|6.91|5.71|6.81|5.61|0
1687938000000|2023-06-28 07:40:00|6.89|5.69|6.96|5.76|7.03|5.83|6.89|5.69|0
1687938300000|2023-06-28 07:45:00|6.94|5.74|6.89|5.69|6.96|5.76|6.86|5.66|0
1687938600000|2023-06-28 07:50:00|6.91|5.71|6.72|5.52|6.91|5.71|6.72|5.52|0
1687938900000|2023-06-28 07:55:00|6.74|5.54|6.72|5.52|6.8|5.6|6.7|5.5|0
1687939200000|2023-06-28 08:00:00|6.74|5.54|6.69|5.49|6.8|5.6|6.66|5.46|0
1687939500000|2023-06-28 08:05:00|6.7|5.5|6.72|5.52|6.79|5.59|6.7|5.5|0
1687939800000|2023-06-28 08:10:00|6.73|5.53|6.82|5.62|6.82|5.62|6.7|5.5|0
1687940100000|2023-06-28 08:15:00|6.83|5.63|6.75|5.55|6.83|5.63|6.73|5.53|0
1687940400000|2023-06-28 08:20:00|6.73|5.53|6.93|5.73|6.94|5.74|6.73|5.53|0
1687940700000|2023-06-28 08:25:00|6.94|5.74|6.81|5.61|6.94|5.74|6.77|5.57|0
1687941000000|2023-06-28 08:30:00|6.8|5.6|6.72|5.52|6.83|5.63|6.72|5.52|0
1687941300000|2023-06-28 08:35:00|6.68|5.48|6.55|5.35|6.68|5.48|6.5|5.3|0
1687941600000|2023-06-28 08:40:00|6.53|5.33|6.55|5.35|6.58|5.38|6.52|5.32|0
1687941900000|2023-06-28 08:45:00|6.57|5.37|6.52|5.32|6.57|5.37|6.48|5.28|0
1687942200000|2023-06-28 08:50:00|6.51|5.31|6.55|5.35|6.58|5.38|6.48|5.28|0
1687942500000|2023-06-28 08:55:00|6.56|5.36|6.54|5.34|6.58|5.38|6.5|5.3|0
1687942800000|2023-06-28 09:00:00|6.53|5.33|6.52|5.32|6.61|5.41|6.52|5.32|0
1687943100000|2023-06-28 09:05:00|6.53|5.33|6.6|5.4|6.61|5.41|6.53|5.33|0
1687943400000|2023-06-28 09:10:00|6.61|5.41|6.56|5.36|6.64|5.44|6.55|5.35|0
1687943700000|2023-06-28 09:15:00|6.55|5.35|6.56|5.36|6.61|5.41|6.55|5.35|0
1687944000000|2023-06-28 09:20:00|6.58|5.38|6.61|5.41|6.64|5.44|6.58|5.38|0
1687944300000|2023-06-28 09:25:00|6.63|5.43|6.62|5.42|6.66|5.46|6.59|5.39|0
1687944600000|2023-06-28 09:30:00|6.63|5.43|7.4|6.2|7.8|6.6|6.54|5.34|0
1687944900000|2023-06-28 09:35:00|7.42|6.22|7.4|6.2|7.49|6.29|7.38|6.18|0
1687945200000|2023-06-28 09:40:00|7.42|6.22|7.43|6.23|7.45|6.25|7.39|6.19|0
1687945500000|2023-06-28 09:45:00|7.44|6.24|7.4|6.2|7.47|6.27|7.38|6.18|0
1687945800000|2023-06-28 09:50:00|7.38|6.18|7.33|6.13|7.38|6.18|7.31|6.11|0
1687946100000|2023-06-28 09:55:00|7.34|6.14|7.43|6.23|7.45|6.25|7.33|6.13|0
1687946400000|2023-06-28 10:00:00|7.45|6.25|7.47|6.27|7.49|6.29|7.43|6.23|0
1687946700000|2023-06-28 10:05:00|7.46|6.26|7.54|6.34|7.54|6.34|7.46|6.26|0
1687947000000|2023-06-28 10:10:00|7.55|6.35|7.56|6.36|7.59|6.39|7.5|6.3|0
1687947300000|2023-06-28 10:15:00|7.57|6.37|7.61|6.41|7.61|6.41|7.57|6.37|0
1687947600000|2023-06-28 10:20:00|7.6|6.4|7.61|6.41|7.63|6.43|7.57|6.37|0
1687947900000|2023-06-28 10:25:00|7.63|6.43|7.7|6.5|7.72|6.52|7.59|6.39|0
1687948200000|2023-06-28 10:30:00|7.72|6.52|7.72|6.52|7.72|6.52|7.65|6.45|0
1687948500000|2023-06-28 10:35:00|7.7|6.5|7.61|6.41|7.72|6.52|7.59|6.39|0
1687948800000|2023-06-28 10:40:00|7.59|6.39|7.48|6.28|7.59|6.39|7.44|6.24|0
1687949100000|2023-06-28 10:45:00|7.46|6.26|7.57|6.37|7.57|6.37|7.46|6.26|0
1687949400000|2023-06-28 10:50:00|7.59|6.39|6|4.8|7.59|6.39|5.98|4.78|0
1687949700000|2023-06-28 10:55:00|5.98|4.78|6.07|4.87|6.07|4.87|5.98|4.78|0
1687950000000|2023-06-28 11:00:00|6.06|4.86|6.18|4.98|6.25|5.05|6.04|4.84|0
1687950300000|2023-06-28 11:05:00|6.17|4.97|6.18|4.98|6.21|5.01|6.14|4.94|0
1687950600000|2023-06-28 11:10:00|6.2|5|6.25|5.05|6.26|5.06|6.18|4.98|0
1687950900000|2023-06-28 11:15:00|6.26|5.06|6.24|5.04|6.3|5.1|6.21|5.01|0
1687951200000|2023-06-28 11:20:00|6.23|5.03|6.21|5.01|6.24|5.04|6.2|5|0
1687951500000|2023-06-28 11:25:00|6.2|5|6.18|4.98|6.23|5.03|6.18|4.98|0
1687951800000|2023-06-28 11:30:00|6.2|5|6.1|4.9|6.2|5|6.09|4.89|0
1687952100000|2023-06-28 11:35:00|6.12|4.92|6.13|4.93|6.15|4.95|6.07|4.87|0
1687952400000|2023-06-28 11:40:00|6.15|4.95|6.05|4.85|6.15|4.95|6.02|4.82|0
1687952700000|2023-06-28 11:45:00|6.04|4.84|6.02|4.82|6.05|4.85|6.01|4.81|0
1687953000000|2023-06-28 11:50:00|6.01|4.81|5.95|4.75|6.04|4.84|5.92|4.72|0
1687953300000|2023-06-28 11:55:00|5.93|4.73|5.88|4.68|5.99|4.79|5.88|4.68|0
1687953600000|2023-06-28 12:00:00|5.91|4.71|5.76|4.56|5.93|4.73|5.75|4.55|0
1687953900000|2023-06-28 12:05:00|5.78|4.58|5.88|4.68|5.91|4.71|5.77|4.57|0
1687954200000|2023-06-28 12:10:00|5.87|4.67|5.88|4.68|5.88|4.68|5.81|4.61|0
1687954500000|2023-06-28 12:15:00|5.87|4.67|5.88|4.68|5.91|4.71|5.82|4.62|0
1687954800000|2023-06-28 12:20:00|5.9|4.7|5.9|4.7|5.91|4.71|5.85|4.65|0
1687955100000|2023-06-28 12:25:00|5.93|4.73|5.97|4.77|6|4.8|5.91|4.71|0
1687955400000|2023-06-28 12:30:00|5.99|4.79|5.9|4.7|5.99|4.79|5.9|4.7|0
1687955700000|2023-06-28 12:35:00|5.88|4.68|5.87|4.67|5.93|4.73|5.87|4.67|0
1687956000000|2023-06-28 12:40:00|5.84|4.64|5.72|4.52|5.85|4.65|5.7|4.5|0
1687956300000|2023-06-28 12:45:00|5.7|4.5|5.69|4.49|5.75|4.55|5.69|4.49|0
1687956600000|2023-06-28 12:50:00|5.67|4.47|5.76|4.56|5.77|4.57|5.64|4.44|0
1687956900000|2023-06-28 12:55:00|5.74|4.54|5.76|4.56|5.76|4.56|5.7|4.5|0
1687957200000|2023-06-28 13:00:00|5.77|4.57|5.82|4.62|5.83|4.63|5.76|4.56|0
1687957500000|2023-06-28 13:05:00|5.8|4.6|5.77|4.57|5.8|4.6|5.71|4.51|0
1687957800000|2023-06-28 13:10:00|5.76|4.56|5.71|4.51|5.76|4.56|5.7|4.5|0
1687958100000|2023-06-28 13:15:00|5.7|4.5|5.68|4.48|5.73|4.53|5.67|4.47|0
1687958400000|2023-06-28 13:20:00|5.7|4.5|5.74|4.54|5.74|4.54|5.7|4.5|0
1687958700000|2023-06-28 13:25:00|5.73|4.53|5.63|4.43|5.74|4.54|5.6|4.4|0
1687959000000|2023-06-28 13:30:00|5.64|4.44|5.78|4.58|5.78|4.58|5.5|4.3|0
1687959300000|2023-06-28 13:35:00|5.8|4.6|5.38|4.18|5.86|4.66|5.35|4.15|0
1687959600000|2023-06-28 13:40:00|5.36|4.16|5.31|4.11|5.5|4.3|5.29|4.09|0
1687959900000|2023-06-28 13:45:00|5.28|4.08|5.21|4.01|5.31|4.11|5.05|3.85|0
1687960200000|2023-06-28 13:50:00|5.2|4|5.21|4.01|5.33|4.13|5.06|3.86|0
1687960500000|2023-06-28 13:55:00|5.24|4.04|5.49|4.29|5.53|4.33|5.17|3.97|0
1687960800000|2023-06-28 14:00:00|5.4|4.2|5.28|4.08|5.47|4.27|5.18|3.98|0
1687961100000|2023-06-28 14:05:00|5.26|4.06|5.29|4.09|5.37|4.17|5.18|3.98|0
1687961400000|2023-06-28 14:10:00|5.28|4.08|5.23|4.03|5.3|4.1|5.06|3.86|0
1687961700000|2023-06-28 14:15:00|5.18|3.98|5.61|4.41|5.61|4.41|5.18|3.98|0
1687962000000|2023-06-28 14:20:00|5.63|4.43|5.46|4.26|5.75|4.55|5.44|4.24|0
1687962300000|2023-06-28 14:25:00|5.47|4.27|5.66|4.46|5.67|4.47|5.43|4.23|0
1687962600000|2023-06-28 14:30:00|5.69|4.49|5.86|4.66|5.88|4.68|5.64|4.44|0
1687962900000|2023-06-28 14:35:00|5.88|4.68|6.06|4.86|6.2|5|5.88|4.68|0
1687963200000|2023-06-28 14:40:00|6.05|4.85|5.98|4.78|6.17|4.97|5.98|4.78|0
1687963500000|2023-06-28 14:45:00|6|4.8|6.19|4.99|6.19|4.99|5.92|4.72|0
1687963800000|2023-06-28 14:50:00|6.17|4.97|5.83|4.63|6.23|5.03|5.81|4.61|0
1687964100000|2023-06-28 14:55:00|5.84|4.64|5.63|4.43|5.86|4.66|5.6|4.4|0
1687964400000|2023-06-28 15:00:00|5.66|4.46|5.75|4.55|5.75|4.55|5.63|4.43|0
1687964700000|2023-06-28 15:05:00|5.74|4.54|5.78|4.58|5.84|4.64|5.66|4.46|0
1687965000000|2023-06-28 15:10:00|5.79|4.59|5.57|4.37|5.87|4.67|5.46|4.26|0
1687965300000|2023-06-28 15:15:00|5.56|4.36|5.84|4.64|5.87|4.67|5.44|4.24|0
1687965600000|2023-06-28 15:20:00|5.85|4.65|5.53|4.33|5.85|4.65|5.53|4.33|0
1687965900000|2023-06-28 15:25:00|5.47|4.27|5.7|4.5|5.73|4.53|5.37|4.17|0
1687966200000|2023-06-28 15:30:00|5.73|4.53|5.9|4.7|5.94|4.74|5.7|4.5|0
1687966500000|2023-06-28 15:35:00|5.91|4.71|6.05|4.85|6.12|4.92|5.88|4.68|0
1687966800000|2023-06-28 15:40:00|6.07|4.87|6.13|4.93|6.15|4.95|5.99|4.79|0
1687967100000|2023-06-28 15:45:00|6.15|4.95|5.97|4.77|6.15|4.95|5.94|4.74|0
1687967400000|2023-06-28 15:50:00|5.96|4.76|5.94|4.74|6.02|4.82|5.91|4.71|0
1687967700000|2023-06-28 15:55:00|5.96|4.76|6.08|4.88|6.08|4.88|5.91|4.71|0
1687968000000|2023-06-28 16:00:00|6.05|4.85|6.05|4.85|6.08|4.88|5.96|4.76|0
1687968300000|2023-06-28 16:05:00|6.03|4.83|6.27|5.07|6.31|5.11|6.02|4.82|0
1687968600000|2023-06-28 16:10:00|6.29|5.09|6.45|5.25|6.49|5.29|6.26|5.06|0
1687968900000|2023-06-28 16:15:00|6.47|5.27|6.55|5.35|6.62|5.42|6.45|5.25|0
1687969200000|2023-06-28 16:20:00|6.57|5.37|6.42|5.22|6.57|5.37|6.32|5.12|0
1687969500000|2023-06-28 16:25:00|6.4|5.2|6.03|4.83|6.42|5.22|5.91|4.71|0
1687969800000|2023-06-28 16:30:00|6.02|4.82|5.89|4.69|6.02|4.82|5.8|4.6|0
1687970100000|2023-06-28 16:35:00|5.88|4.68|5.85|4.65|5.95|4.75|5.76|4.56|0
1687970400000|2023-06-28 16:40:00|5.83|4.63|5.36|4.16|5.91|4.71|5.29|4.09|0
1687970700000|2023-06-28 16:45:00|5.34|4.14|5.36|4.16|5.55|4.35|5.27|4.07|0
1687971000000|2023-06-28 16:50:00|5.35|4.15|5.05|3.85|5.41|4.21|4.92|3.72|0
1687971300000|2023-06-28 16:55:00|5.02|3.82|5.54|4.34|5.6|4.4|4.89|3.69|0
1687971600000|2023-06-28 17:00:00|5.53|4.33|5.48|4.28|5.59|4.39|5.32|4.12|0
1687971900000|2023-06-28 17:05:00|5.5|4.3|5.48|4.28|5.67|4.47|5.48|4.28|0
1687972200000|2023-06-28 17:10:00|5.51|4.31|5.57|4.37|5.57|4.37|5.39|4.19|0
1687972500000|2023-06-28 17:15:00|5.55|4.35|5.61|4.41|5.64|4.44|5.48|4.28|0
1687972800000|2023-06-28 17:20:00|5.64|4.44|5.77|4.57|5.83|4.63|5.57|4.37|0
1687973100000|2023-06-28 17:25:00|5.79|4.59|5.89|4.69|5.89|4.69|5.74|4.54|0
1687973400000|2023-06-28 17:30:00|5.91|4.71|5.65|4.45|6.01|4.81|5.64|4.44|0
1687973700000|2023-06-28 17:35:00|5.64|4.44|5.74|4.54|5.79|4.59|5.62|4.42|0
1687974000000|2023-06-28 17:40:00|5.73|4.53|5.67|4.47|5.77|4.57|5.58|4.38|0
1687974300000|2023-06-28 17:45:00|5.7|4.5|5.61|4.41|5.73|4.53|5.54|4.34|0
1687974600000|2023-06-28 17:50:00|5.59|4.39|5.65|4.45|5.65|4.45|5.48|4.28|0
1687974900000|2023-06-28 17:55:00|5.64|4.44|5.65|4.45|5.78|4.58|5.52|4.32|0
1687975200000|2023-06-28 18:00:00|5.67|4.47|5.87|4.67|5.9|4.7|5.62|4.42|0
1687975500000|2023-06-28 18:05:00|5.89|4.69|5.86|4.66|5.95|4.75|5.84|4.64|0
1687975800000|2023-06-28 18:10:00|5.87|4.67|5.9|4.7|5.96|4.76|5.84|4.64|0
1687976100000|2023-06-28 18:15:00|5.89|4.69|5.93|4.73|5.98|4.78|5.83|4.63|0
1687976400000|2023-06-28 18:20:00|5.95|4.75|5.4|4.2|6.02|4.82|5.36|4.16|0
1687976700000|2023-06-28 18:25:00|5.42|4.22|5.36|4.16|5.46|4.26|5.3|4.1|0
1687977000000|2023-06-28 18:30:00|5.35|4.15|5.39|4.19|5.42|4.22|5.3|4.1|0
1687977300000|2023-06-28 18:35:00|5.37|4.17|5.18|3.98|5.4|4.2|5.18|3.98|0
1687977600000|2023-06-28 18:40:00|5.16|3.96|5.3|4.1|5.36|4.16|5.11|3.91|0
1687977900000|2023-06-28 18:45:00|5.29|4.09|5.19|3.99|5.29|4.09|5.16|3.96|0
1687978200000|2023-06-28 18:50:00|5.18|3.98|5.22|4.02|5.25|4.05|5.12|3.92|0
1687978500000|2023-06-28 18:55:00|5.19|3.99|5.18|3.98|5.19|3.99|5.08|3.88|0
1687978800000|2023-06-28 19:00:00|5.2|4|4.96|3.76|5.23|4.03|4.94|3.74|0
1687979100000|2023-06-28 19:05:00|4.95|3.75|4.94|3.74|4.98|3.78|4.69|3.49|0
1687979400000|2023-06-28 19:10:00|4.96|3.76|5.15|3.95|5.18|3.98|4.92|3.72|0
1687979700000|2023-06-28 19:15:00|5.13|3.93|5.26|4.06|5.26|4.06|5.09|3.89|0
1687980000000|2023-06-28 19:20:00|5.27|4.07|5.3|4.1|5.34|4.14|5.23|4.03|0
1687980300000|2023-06-28 19:25:00|5.31|4.11|5.09|3.89|5.34|4.14|5.05|3.85|0
1687980600000|2023-06-28 19:30:00|5.07|3.87|5.09|3.89|5.17|3.97|5.04|3.84|0
1687980900000|2023-06-28 19:35:00|5.07|3.87|5.06|3.86|5.11|3.91|5|3.8|0
1687981200000|2023-06-28 19:40:00|5.08|3.88|5.09|3.89|5.21|4.01|5.06|3.86|0
1687981500000|2023-06-28 19:45:00|5.08|3.88|5.13|3.93|5.2|4|5.05|3.85|0
1687981800000|2023-06-28 19:50:00|5.05|3.85|5.18|3.98|5.39|4.19|5.05|3.85|0
1687982100000|2023-06-28 19:55:00|5.16|3.96|5.61|4.41|5.61|4.41|5.13|3.93|0
1687982400000|2023-06-28 20:00:00|5.68|4.48|5.88|4.68|6.02|4.82|5.63|4.43|0
1687982700000|2023-06-28 20:05:00|5.9|4.7|5.91|4.71|6.04|4.84|5.88|4.68|0
1687983000000|2023-06-28 20:10:00|5.88|4.68|5.91|4.71|5.91|4.71|5.83|4.63|0
1687983300000|2023-06-28 20:15:00|6.1|4.5|6.08|4.48|6.14|4.54|6.06|4.46|0
1687983600000|2023-06-28 20:20:00|6.06|4.46|6.11|4.51|6.13|4.53|6.06|4.46|0
1687983900000|2023-06-28 20:25:00|6.09|4.49|6.08|4.48|6.13|4.53|6.06|4.46|0
1687984200000|2023-06-28 20:30:00|6.06|4.46|6.14|4.54|6.14|4.54|6.06|4.46|0
1687984500000|2023-06-28 20:35:00|6.16|4.56|6.16|4.56|6.2|4.6|6.15|4.55|0
1687984800000|2023-06-28 20:40:00|6.15|4.55|6.09|4.49|6.19|4.59|6.09|4.49|0
1687985100000|2023-06-28 20:45:00|6.08|4.48|6.05|4.45|6.08|4.48|6.05|4.45|0
1687985400000|2023-06-28 20:50:00|6.03|4.43|6.06|4.46|6.08|4.48|6.03|4.43|0
1687985700000|2023-06-28 20:55:00|6.07|4.47|6.04|4.44|6.09|4.49|6.03|4.43|0
1687986000000|2023-06-28 21:00:00|6.05|4.45|6.08|4.48|6.08|4.48|6.05|4.45|0
1687986300000|2023-06-28 21:05:00|6.09|4.49|6.09|4.49|6.09|4.49|6.07|4.47|0
1687986600000|2023-06-28 21:10:00|6.08|4.48|6.08|4.48|6.1|4.5|6.08|4.48|0
1687986900000|2023-06-28 21:15:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1687987200000|2023-06-28 21:20:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1687987500000|2023-06-28 21:25:00|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1687987800000|2023-06-28 21:30:00|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1687988100000|2023-06-28 21:35:00|6.09|4.49|6.08|4.48|6.1|4.5|6.05|4.45|0
1687988400000|2023-06-28 21:40:00|6.07|4.47|6.1|4.5|6.1|4.5|6.07|4.47|0
1687988700000|2023-06-28 21:45:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1687989000000|2023-06-28 21:50:00|6.09|4.49|6.11|4.51|6.11|4.51|6.08|4.48|0
1687989300000|2023-06-28 21:55:00|6.1|4.5|6.1|4.5|6.11|4.51|6.08|4.48|0
1687989600000|2023-06-28 22:00:00|6.11|4.51|6.11|4.51|6.15|4.55|6.07|4.47|0
1687989900000|2023-06-28 22:05:00|6.13|4.53|6.11|4.51|6.16|4.56|6.1|4.5|0
1687990200000|2023-06-28 22:10:00|6.13|4.53|6.14|4.54|6.14|4.54|6.1|4.5|0
1687990500000|2023-06-28 22:15:00|6.16|4.56|6.32|4.72|6.32|4.72|6.15|4.55|0
1687990800000|2023-06-28 22:20:00|6.31|4.71|6.35|4.75|6.35|4.75|6.29|4.69|0
1687991100000|2023-06-28 22:25:00|6.36|4.76|6.46|4.86|6.48|4.88|6.35|4.75|0
1687991400000|2023-06-28 22:30:00|6.48|4.88|6.3|4.7|6.48|4.88|6.3|4.7|0
1687991700000|2023-06-28 22:35:00|6.32|4.72|6.32|4.72|6.4|4.8|6.32|4.72|0
1687992000000|2023-06-28 22:40:00|6.33|4.73|6.36|4.76|6.36|4.76|6.32|4.72|0
1687992300000|2023-06-28 22:45:00|6.35|4.75|6.35|4.75|6.36|4.76|6.31|4.71|0
1687992600000|2023-06-28 22:50:00|6.36|4.76|6.35|4.75|6.38|4.78|6.35|4.75|0
1687992900000|2023-06-28 22:55:00|6.33|4.73|6.36|4.76|6.38|4.78|6.33|4.73|0
1687993200000|2023-06-28 23:00:00|6.34|4.74|6.34|4.74|6.36|4.76|6.31|4.71|0
1687993500000|2023-06-28 23:05:00|6.33|4.73|6.38|4.78|6.39|4.79|6.33|4.73|0
1687993800000|2023-06-28 23:10:00|6.36|4.76|6.36|4.76|6.36|4.76|6.34|4.74|0
1687994100000|2023-06-28 23:15:00|6.34|4.74|6.33|4.73|6.36|4.76|6.33|4.73|0
1687994400000|2023-06-28 23:20:00|6.31|4.71|6.33|4.73|6.33|4.73|6.29|4.69|0
1687994700000|2023-06-28 23:25:00|6.31|4.71|6.34|4.74|6.34|4.74|6.31|4.71|0
1687995000000|2023-06-28 23:30:00|6.33|4.73|6.31|4.71|6.34|4.74|6.31|4.71|0
1687995300000|2023-06-28 23:35:00|6.29|4.69|6.29|4.69|6.31|4.71|6.28|4.68|0
1687995600000|2023-06-28 23:40:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1687995900000|2023-06-28 23:45:00|6.31|4.71|6.26|4.66|6.31|4.71|6.26|4.66|0
1687996200000|2023-06-28 23:50:00|6.28|4.68|6.27|4.67|6.31|4.71|6.27|4.67|0
1687996500000|2023-06-28 23:55:00|6.26|4.66|6.25|4.65|6.29|4.69|6.23|4.63|0
1687996800000|2023-06-29 00:00:00|6.26|4.66|6.23|4.63|6.29|4.69|6.2|4.6|0
1687997100000|2023-06-29 00:05:00|6.22|4.62|6.26|4.66|6.27|4.67|6.21|4.61|0
1687997400000|2023-06-29 00:10:00|6.29|4.69|6.34|4.74|6.37|4.77|6.29|4.69|0
1687997700000|2023-06-29 00:15:00|6.32|4.72|6.19|4.59|6.34|4.74|6.19|4.59|0
1687998000000|2023-06-29 00:20:00|6.21|4.61|6.29|4.69|6.3|4.7|6.19|4.59|0
1687998300000|2023-06-29 00:25:00|6.28|4.68|6.32|4.72|6.33|4.73|6.27|4.67|0
1687998600000|2023-06-29 00:30:00|6.31|4.71|6.32|4.72|6.33|4.73|6.29|4.69|0
1687998900000|2023-06-29 00:35:00|6.3|4.7|6.27|4.67|6.32|4.72|6.25|4.65|0
1687999200000|2023-06-29 00:40:00|6.25|4.65|6.29|4.69|6.29|4.69|6.24|4.64|0
1687999500000|2023-06-29 00:45:00|6.81|5.21|6.81|5.21|6.81|5.21|6.79|5.19|0
1687999800000|2023-06-29 00:50:00|6.8|5.2|6.81|5.21|6.83|5.23|6.79|5.19|0
1688000100000|2023-06-29 00:55:00|6.83|5.23|6.83|5.23|6.84|5.24|6.81|5.21|0
1688000400000|2023-06-29 01:00:00|6.81|5.21|6.81|5.21|6.84|5.24|6.77|5.17|0
1688000700000|2023-06-29 01:05:00|6.82|5.22|6.82|5.22|6.82|5.22|6.79|5.19|0
1688001000000|2023-06-29 01:10:00|6.84|5.24|6.82|5.22|6.86|5.26|6.81|5.21|0
1688001300000|2023-06-29 01:15:00|6.81|5.21|6.89|5.29|6.89|5.29|6.81|5.21|0
1688001600000|2023-06-29 01:20:00|6.87|5.27|6.86|5.26|6.89|5.29|6.86|5.26|0
1688001900000|2023-06-29 01:25:00|6.87|5.27|6.91|5.31|6.94|5.34|6.86|5.26|0
1688002200000|2023-06-29 01:30:00|6.89|5.29|6.86|5.26|6.91|5.31|6.86|5.26|0
1688002500000|2023-06-29 01:35:00|6.85|5.25|6.82|5.22|6.87|5.27|6.8|5.2|0
1688002800000|2023-06-29 01:40:00|6.8|5.2|6.77|5.17|6.84|5.24|6.77|5.17|0
1688003100000|2023-06-29 01:45:00|6.79|5.19|6.74|5.14|6.82|5.22|6.74|5.14|0
1688003400000|2023-06-29 01:50:00|6.75|5.15|6.75|5.15|6.77|5.17|6.73|5.13|0
1688003700000|2023-06-29 01:55:00|6.77|5.17|6.67|5.07|6.77|5.17|6.65|5.05|0
1688004000000|2023-06-29 02:00:00|6.68|5.08|6.58|4.98|6.68|5.08|6.55|4.95|0
1688004300000|2023-06-29 02:05:00|6.57|4.97|6.51|4.91|6.6|5|6.5|4.9|0
1688004600000|2023-06-29 02:10:00|6.5|4.9|6.53|4.93|6.55|4.95|6.49|4.89|0
1688004900000|2023-06-29 02:15:00|6.54|4.94|6.55|4.95|6.57|4.97|6.53|4.93|0
1688005200000|2023-06-29 02:20:00|6.53|4.93|6.53|4.93|6.55|4.95|6.52|4.92|0
1688005500000|2023-06-29 02:25:00|6.55|4.95|6.55|4.95|6.58|4.98|6.53|4.93|0
1688005800000|2023-06-29 02:30:00|6.57|4.97|6.55|4.95|6.6|5|6.53|4.93|0
1688006100000|2023-06-29 02:35:00|6.53|4.93|6.55|4.95|6.55|4.95|6.52|4.92|0
1688006400000|2023-06-29 02:40:00|6.56|4.96|6.61|5.01|6.61|5.01|6.56|4.96|0
1688006700000|2023-06-29 02:45:00|6.6|5|6.56|4.96|6.61|5.01|6.55|4.95|0
1688007000000|2023-06-29 02:50:00|6.55|4.95|6.51|4.91|6.56|4.96|6.48|4.88|0
1688007300000|2023-06-29 02:55:00|6.5|4.9|6.46|4.86|6.51|4.91|6.46|4.86|0
1688007600000|2023-06-29 03:00:00|6.47|4.87|6.46|4.86|6.48|4.88|6.45|4.85|0
1688007900000|2023-06-29 03:05:00|6.48|4.88|6.43|4.83|6.48|4.88|6.41|4.81|0
1688008200000|2023-06-29 03:10:00|6.44|4.84|6.46|4.86|6.49|4.89|6.44|4.84|0
1688008500000|2023-06-29 03:15:00|6.45|4.85|6.46|4.86|6.49|4.89|6.45|4.85|0
1688008800000|2023-06-29 03:20:00|6.48|4.88|6.46|4.86|6.48|4.88|6.43|4.83|0
1688009100000|2023-06-29 03:25:00|6.48|4.88|6.48|4.88|6.5|4.9|6.48|4.88|0
1688009400000|2023-06-29 03:30:00|6.46|4.86|6.43|4.83|6.49|4.89|6.4|4.8|0
1688009700000|2023-06-29 03:35:00|6.41|4.81|6.3|4.7|6.41|4.81|6.27|4.67|0
1688010000000|2023-06-29 03:40:00|6.31|4.71|6.33|4.73|6.33|4.73|6.28|4.68|0
1688010300000|2023-06-29 03:45:00|6.32|4.72|6.27|4.67|6.35|4.75|6.27|4.67|0
1688010600000|2023-06-29 03:50:00|6.3|4.7|6.35|4.75|6.35|4.75|6.28|4.68|0
1688010900000|2023-06-29 03:55:00|6.34|4.74|6.36|4.76|6.38|4.78|6.31|4.71|0
1688011200000|2023-06-29 04:00:00|6.35|4.75|6.38|4.78|6.41|4.81|6.35|4.75|0
1688011500000|2023-06-29 04:05:00|6.39|4.79|6.41|4.81|6.41|4.81|6.36|4.76|0
1688011800000|2023-06-29 04:10:00|6.39|4.79|6.39|4.79|6.41|4.81|6.38|4.78|0
1688012100000|2023-06-29 04:15:00|6.38|4.78|6.41|4.81|6.42|4.82|6.38|4.78|0
1688012400000|2023-06-29 04:20:00|6.4|4.8|6.37|4.77|6.41|4.81|6.37|4.77|0
1688012700000|2023-06-29 04:25:00|6.39|4.79|6.41|4.81|6.41|4.81|6.37|4.77|0
1688013000000|2023-06-29 04:30:00|6.39|4.79|6.37|4.77|6.42|4.82|6.37|4.77|0
1688013300000|2023-06-29 04:35:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1688013600000|2023-06-29 04:40:00|6.42|4.82|6.39|4.79|6.42|4.82|6.37|4.77|0
1688013900000|2023-06-29 04:45:00|6.37|4.77|6.32|4.72|6.4|4.8|6.32|4.72|0
1688014200000|2023-06-29 04:50:00|6.34|4.74|6.32|4.72|6.36|4.76|6.32|4.72|0
1688014500000|2023-06-29 04:55:00|6.34|4.74|6.32|4.72|6.36|4.76|6.32|4.72|0
1688014800000|2023-06-29 05:00:00|6.34|4.74|6.39|4.79|6.42|4.82|6.34|4.74|0
1688015100000|2023-06-29 05:05:00|6.37|4.77|6.5|4.9|6.51|4.91|6.37|4.77|0
1688015400000|2023-06-29 05:10:00|6.49|4.89|6.38|4.78|6.49|4.89|6.35|4.75|0
1688015700000|2023-06-29 05:15:00|6.37|4.77|6.35|4.75|6.38|4.78|6.34|4.74|0
1688016000000|2023-06-29 05:20:00|6.34|4.74|6.29|4.69|6.34|4.74|6.29|4.69|0
1688016300000|2023-06-29 05:25:00|6.3|4.7|6.26|4.66|6.34|4.74|6.24|4.64|0
1688016600000|2023-06-29 05:30:00|6.25|4.65|6.29|4.69|6.3|4.7|6.19|4.59|0
1688016900000|2023-06-29 05:35:00|6.27|4.67|6.27|4.67|6.29|4.69|6.24|4.64|0
1688017200000|2023-06-29 05:40:00|6.26|4.66|6.18|4.58|6.29|4.69|6.15|4.55|0
1688017500000|2023-06-29 05:45:00|6.16|4.56|6.19|4.59|6.24|4.64|6.16|4.56|0
1688017800000|2023-06-29 05:50:00|6.18|4.58|6.22|4.62|6.27|4.67|6.18|4.58|0
1688018100000|2023-06-29 05:55:00|6.23|4.63|6.3|4.7|6.3|4.7|6.22|4.62|0
1688018400000|2023-06-29 06:00:00|6.32|4.72|6.19|4.59|6.32|4.72|6.19|4.59|0
1688018700000|2023-06-29 06:05:00|6.01|4.81|6.08|4.88|6.1|4.9|6.01|4.81|0
1688019000000|2023-06-29 06:10:00|6.1|4.9|6.05|4.85|6.1|4.9|6.04|4.84|0
1688019300000|2023-06-29 06:15:00|6.04|4.84|5.99|4.79|6.05|4.85|5.96|4.76|0
1688019600000|2023-06-29 06:20:00|5.98|4.78|6|4.8|6.04|4.84|5.97|4.77|0
1688019900000|2023-06-29 06:25:00|6.02|4.82|5.91|4.71|6.02|4.82|5.91|4.71|0
1688020200000|2023-06-29 06:30:00|5.93|4.73|5.71|4.51|5.93|4.73|5.67|4.47|0
1688020500000|2023-06-29 06:35:00|5.72|4.52|5.77|4.57|5.8|4.6|5.72|4.52|0
1688020800000|2023-06-29 06:40:00|5.78|4.58|5.77|4.57|5.83|4.63|5.77|4.57|0
1688021100000|2023-06-29 06:45:00|5.75|4.55|5.8|4.6|5.8|4.6|5.75|4.55|0
1688021400000|2023-06-29 06:50:00|5.81|4.61|5.72|4.52|5.83|4.63|5.72|4.52|0
1688021700000|2023-06-29 06:55:00|5.71|4.51|5.7|4.5|5.75|4.55|5.69|4.49|0
1688022000000|2023-06-29 07:00:00|5.68|4.48|5.72|4.52|5.78|4.58|5.68|4.48|0
1688022300000|2023-06-29 07:05:00|5.71|4.51|5.84|4.64|5.84|4.64|5.66|4.46|0
1688022600000|2023-06-29 07:10:00|5.83|4.63|5.74|4.54|5.84|4.64|5.69|4.49|0
1688022900000|2023-06-29 07:15:00|5.73|4.53|5.66|4.46|5.74|4.54|5.66|4.46|0
1688023200000|2023-06-29 07:20:00|5.68|4.48|5.81|4.61|5.83|4.63|5.63|4.43|0
1688023500000|2023-06-29 07:25:00|5.8|4.6|5.63|4.43|5.8|4.6|5.6|4.4|0
1688023800000|2023-06-29 07:30:00|5.62|4.42|5.59|4.39|5.65|4.45|5.59|4.39|0
1688024100000|2023-06-29 07:35:00|5.6|4.4|5.6|4.4|5.63|4.43|5.57|4.37|0
1688024400000|2023-06-29 07:40:00|5.62|4.42|5.64|4.44|5.69|4.49|5.59|4.39|0
1688024700000|2023-06-29 07:45:00|5.66|4.46|5.75|4.55|5.76|4.56|5.64|4.44|0
1688025000000|2023-06-29 07:50:00|5.76|4.56|5.72|4.52|5.78|4.58|5.7|4.5|0
1688025300000|2023-06-29 07:55:00|5.73|4.53|5.69|4.49|5.78|4.58|5.69|4.49|0
1688025600000|2023-06-29 08:00:00|5.7|4.5|5.82|4.62|5.84|4.64|5.66|4.46|0
1688025900000|2023-06-29 08:05:00|5.81|4.61|5.81|4.61|5.84|4.64|5.78|4.58|0
1688026200000|2023-06-29 08:10:00|5.79|4.59|5.89|4.69|5.96|4.76|5.79|4.59|0
1688026500000|2023-06-29 08:15:00|5.91|4.71|5.96|4.76|5.97|4.77|5.88|4.68|0
1688026800000|2023-06-29 08:20:00|5.97|4.77|5.97|4.77|6.05|4.85|5.93|4.73|0
1688027100000|2023-06-29 08:25:00|5.96|4.76|5.99|4.79|6.02|4.82|5.88|4.68|0
1688027400000|2023-06-29 08:30:00|5.97|4.77|5.94|4.74|6|4.8|5.91|4.71|0
1688027700000|2023-06-29 08:35:00|5.93|4.73|5.96|4.76|5.97|4.77|5.91|4.71|0
1688028000000|2023-06-29 08:40:00|5.97|4.77|6.03|4.83|6.05|4.85|5.94|4.74|0
1688028300000|2023-06-29 08:45:00|6.05|4.85|6.02|4.82|6.08|4.88|6|4.8|0
1688028600000|2023-06-29 08:50:00|6.03|4.83|6.02|4.82|6.03|4.83|5.95|4.75|0
1688028900000|2023-06-29 08:55:00|6.01|4.81|6.08|4.88|6.13|4.93|6.01|4.81|0
1688029200000|2023-06-29 09:00:00|6.09|4.89|6.06|4.86|6.09|4.89|6.03|4.83|0
1688029500000|2023-06-29 09:05:00|6.05|4.85|6.05|4.85|6.06|4.86|5.98|4.78|0
1688029800000|2023-06-29 09:10:00|6.06|4.86|6.06|4.86|6.13|4.93|6.05|4.85|0
1688030100000|2023-06-29 09:15:00|6.05|4.85|6.01|4.81|6.08|4.88|6.01|4.81|0
1688030400000|2023-06-29 09:20:00|6.02|4.82|5.98|4.78|6.05|4.85|5.94|4.74|0
1688030700000|2023-06-29 09:25:00|5.97|4.77|6.04|4.84|6.05|4.85|5.95|4.75|0
1688031000000|2023-06-29 09:30:00|6.03|4.83|6.07|4.87|6.08|4.88|6|4.8|0
1688031300000|2023-06-29 09:35:00|6.08|4.88|6.12|4.92|6.12|4.92|6.04|4.84|0
1688031600000|2023-06-29 09:40:00|6.13|4.93|6.22|5.02|6.28|5.08|6.13|4.93|0
1688031900000|2023-06-29 09:45:00|6.23|5.03|6.3|5.1|6.3|5.1|6.22|5.02|0
1688032200000|2023-06-29 09:50:00|6.28|5.08|6.27|5.07|6.3|5.1|6.23|5.03|0
1688032500000|2023-06-29 09:55:00|6.28|5.08|6.31|5.11|6.33|5.13|6.27|5.07|0
1688032800000|2023-06-29 10:00:00|6.3|5.1|6.26|5.06|6.3|5.1|6.22|5.02|0
1688033100000|2023-06-29 10:05:00|6.25|5.05|6.25|5.05|6.3|5.1|6.23|5.03|0
1688033400000|2023-06-29 10:10:00|6.23|5.03|6.44|5.24|6.44|5.24|6.23|5.03|0
1688033700000|2023-06-29 10:15:00|6.43|5.23|6.48|5.28|6.6|5.4|6.43|5.23|0
1688034000000|2023-06-29 10:20:00|6.46|5.26|6.25|5.05|6.54|5.34|6.23|5.03|0
1688034300000|2023-06-29 10:25:00|6.26|5.06|6.25|5.05|6.31|5.11|6.21|5.01|0
1688034600000|2023-06-29 10:30:00|6.23|5.03|6.24|5.04|6.29|5.09|6.23|5.03|0
1688034900000|2023-06-29 10:35:00|6.23|5.03|6.49|5.29|6.52|5.32|6.23|5.03|0
1688035200000|2023-06-29 10:40:00|6.47|5.27|6.57|5.37|6.57|5.37|6.47|5.27|0
1688035500000|2023-06-29 10:45:00|6.56|5.36|6.59|5.39|6.61|5.41|6.55|5.35|0
1688035800000|2023-06-29 10:50:00|6.61|5.41|6.26|5.06|6.62|5.42|6.26|5.06|0
1688036100000|2023-06-29 10:55:00|6.24|5.04|6.44|5.24|6.47|5.27|6.24|5.04|0
1688036400000|2023-06-29 11:00:00|6.42|5.22|6.39|5.19|6.49|5.29|6.39|5.19|0
1688036700000|2023-06-29 11:05:00|6.41|5.21|6.42|5.22|6.47|5.27|6.4|5.2|0
1688037000000|2023-06-29 11:10:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1688037300000|2023-06-29 11:15:00|6.44|5.24|6.42|5.22|6.49|5.29|6.41|5.21|0
1688037600000|2023-06-29 11:20:00|6.4|5.2|6.44|5.24|6.47|5.27|6.4|5.2|0
1688037900000|2023-06-29 11:25:00|6.42|5.22|6.55|5.35|6.55|5.35|6.4|5.2|0
1688038200000|2023-06-29 11:30:00|6.57|5.37|6.5|5.3|6.57|5.37|6.49|5.29|0
1688038500000|2023-06-29 11:35:00|6.52|5.32|6.4|5.2|6.52|5.32|6.38|5.18|0
1688038800000|2023-06-29 11:40:00|6.38|5.18|6.37|5.17|6.43|5.23|6.35|5.15|0
1688039100000|2023-06-29 11:45:00|6.35|5.15|6.38|5.18|6.42|5.22|6.32|5.12|0
1688039400000|2023-06-29 11:50:00|6.37|5.17|6.35|5.15|6.37|5.17|6.33|5.13|0
1688039700000|2023-06-29 11:55:00|6.37|5.17|6.42|5.22|6.42|5.22|6.37|5.17|0
1688040000000|2023-06-29 12:00:00|6.4|5.2|6.5|5.3|6.62|5.42|6.4|5.2|0
1688040300000|2023-06-29 12:05:00|6.49|5.29|6.4|5.2|6.5|5.3|6.36|5.16|0
1688040600000|2023-06-29 12:10:00|6.41|5.21|6.31|5.11|6.41|5.21|6.31|5.11|0
1688040900000|2023-06-29 12:15:00|6.33|5.13|6.41|5.21|6.41|5.21|6.28|5.08|0
1688041200000|2023-06-29 12:20:00|6.4|5.2|6.5|5.3|6.5|5.3|6.38|5.18|0
1688041500000|2023-06-29 12:25:00|6.48|5.28|6.55|5.35|6.56|5.36|6.48|5.28|0
1688041800000|2023-06-29 12:30:00|6.44|5.24|6.65|5.45|6.84|5.64|6.41|5.21|0
1688042100000|2023-06-29 12:35:00|6.6|5.4|6.39|5.19|6.6|5.4|6.2|5|0
1688042400000|2023-06-29 12:40:00|6.38|5.18|6.27|5.07|6.44|5.24|6.23|5.03|0
1688042700000|2023-06-29 12:45:00|6.28|5.08|6.25|5.05|6.39|5.19|6.21|5.01|0
1688043000000|2023-06-29 12:50:00|6.26|5.06|5.88|4.68|6.26|5.06|5.85|4.65|0
1688043300000|2023-06-29 12:55:00|5.91|4.71|5.88|4.68|5.97|4.77|5.8|4.6|0
1688043600000|2023-06-29 13:00:00|5.9|4.7|5.65|4.45|5.91|4.71|5.55|4.35|0
1688043900000|2023-06-29 13:05:00|5.67|4.47|5.67|4.47|5.9|4.7|5.65|4.45|0
1688044200000|2023-06-29 13:10:00|5.66|4.46|5.48|4.28|5.68|4.48|5.41|4.21|0
1688044500000|2023-06-29 13:15:00|5.45|4.25|5.45|4.25|5.49|4.29|5.36|4.16|0
1688044800000|2023-06-29 13:20:00|5.46|4.26|5.39|4.19|5.51|4.31|5.39|4.19|0
1688045100000|2023-06-29 13:25:00|5.38|4.18|5.39|4.19|5.42|4.22|5.29|4.09|0
1688045400000|2023-06-29 13:30:00|5.42|4.22|5.64|4.44|5.64|4.44|5.2|4|0
1688045700000|2023-06-29 13:35:00|5.67|4.47|6.21|5.01|6.21|5.01|5.52|4.32|0
1688046000000|2023-06-29 13:40:00|6.18|4.98|5.89|4.69|6.26|5.06|5.88|4.68|0
1688046300000|2023-06-29 13:45:00|5.92|4.72|6.13|4.93|6.17|4.97|5.8|4.6|0
1688046600000|2023-06-29 13:50:00|6.11|4.91|6.16|4.96|6.24|5.04|6.05|4.85|0
1688046900000|2023-06-29 13:55:00|6.17|4.97|6.08|4.88|6.17|4.97|5.97|4.77|0
1688047200000|2023-06-29 14:00:00|6.09|4.89|6.33|5.13|6.37|5.17|6.06|4.86|0
1688047500000|2023-06-29 14:05:00|6.38|5.18|5.86|4.66|6.52|5.32|5.71|4.51|0
1688047800000|2023-06-29 14:10:00|5.84|4.64|6|4.8|6|4.8|5.71|4.51|0
1688048100000|2023-06-29 14:15:00|6.06|4.86|6.08|4.88|6.2|5|6.04|4.84|0
1688048400000|2023-06-29 14:20:00|6.11|4.91|6.06|4.86|6.46|5.26|6.06|4.86|0
1688048700000|2023-06-29 14:25:00|6.09|4.89|6.06|4.86|6.23|5.03|6.04|4.84|0
1688049000000|2023-06-29 14:30:00|6.11|4.91|6.2|5|6.23|5.03|5.84|4.64|0
1688049300000|2023-06-29 14:35:00|6.18|4.98|6.12|4.92|6.22|5.02|5.92|4.72|0
1688049600000|2023-06-29 14:40:00|6.1|4.9|5.92|4.72|6.17|4.97|5.78|4.58|0
1688049900000|2023-06-29 14:45:00|5.9|4.7|5.86|4.66|5.95|4.75|5.6|4.4|0
1688050200000|2023-06-29 14:50:00|5.84|4.64|5.81|4.61|5.95|4.75|5.75|4.55|0
1688050500000|2023-06-29 14:55:00|5.84|4.64|5.92|4.72|6.03|4.83|5.78|4.58|0
1688050800000|2023-06-29 15:00:00|5.9|4.7|6.15|4.95|6.15|4.95|5.85|4.65|0
1688051100000|2023-06-29 15:05:00|6.13|4.93|6.29|5.09|6.38|5.18|6.07|4.87|0
1688051400000|2023-06-29 15:10:00|6.28|5.08|6.36|5.16|6.44|5.24|6.23|5.03|0
1688051700000|2023-06-29 15:15:00|6.37|5.17|6.44|5.24|6.54|5.34|6.33|5.13|0
1688052000000|2023-06-29 15:20:00|6.42|5.22|6.61|5.41|6.61|5.41|6.42|5.22|0
1688052300000|2023-06-29 15:25:00|6.62|5.42|6.73|5.53|6.74|5.54|6.47|5.27|0
1688052600000|2023-06-29 15:30:00|6.71|5.51|6.56|5.36|6.78|5.58|6.52|5.32|0
1688052900000|2023-06-29 15:35:00|6.54|5.34|6.62|5.42|6.62|5.42|6.42|5.22|0
1688053200000|2023-06-29 15:40:00|6.64|5.44|6.54|5.34|6.86|5.66|6.54|5.34|0
1688053500000|2023-06-29 15:45:00|6.55|5.35|6.62|5.42|6.66|5.46|6.54|5.34|0
1688053800000|2023-06-29 15:50:00|6.64|5.44|6.83|5.63|6.85|5.65|6.62|5.42|0
1688054100000|2023-06-29 15:55:00|6.85|5.65|6.76|5.56|6.86|5.66|6.64|5.44|0
1688054400000|2023-06-29 16:00:00|6.78|5.58|6.65|5.45|6.9|5.7|6.6|5.4|0
1688054700000|2023-06-29 16:05:00|6.67|5.47|6.74|5.54|6.76|5.56|6.57|5.37|0
1688055000000|2023-06-29 16:10:00|6.76|5.56|6.57|5.37|6.81|5.61|6.48|5.28|0
1688055300000|2023-06-29 16:15:00|6.6|5.4|6.76|5.56|6.77|5.57|6.45|5.25|0
1688055600000|2023-06-29 16:20:00|6.74|5.54|6.91|5.71|6.95|5.75|6.74|5.54|0
1688055900000|2023-06-29 16:25:00|6.93|5.73|7.02|5.82|7.09|5.89|6.82|5.62|0
1688056200000|2023-06-29 16:30:00|7.04|5.84|7.04|5.84|7.11|5.91|6.88|5.68|0
1688056500000|2023-06-29 16:35:00|7.05|5.85|7|5.8|7.11|5.91|6.93|5.73|0
1688056800000|2023-06-29 16:40:00|6.98|5.78|7.04|5.84|7.07|5.87|6.93|5.73|0
1688057100000|2023-06-29 16:45:00|7.05|5.85|7.03|5.83|7.16|5.96|7|5.8|0
1688057400000|2023-06-29 16:50:00|7.05|5.85|6.94|5.74|7.07|5.87|6.93|5.73|0
1688057700000|2023-06-29 16:55:00|6.93|5.73|6.72|5.52|7|5.8|6.56|5.36|0
1688058000000|2023-06-29 17:00:00|6.73|5.53|6.56|5.36|6.73|5.53|6.54|5.34|0
1688058300000|2023-06-29 17:05:00|6.54|5.34|6.58|5.38|6.58|5.38|6.25|5.05|0
1688058600000|2023-06-29 17:10:00|6.56|5.36|6.56|5.36|6.6|5.4|6.43|5.23|0
1688058900000|2023-06-29 17:15:00|6.54|5.34|6.7|5.5|6.73|5.53|6.53|5.33|0
1688059200000|2023-06-29 17:20:00|6.71|5.51|6.71|5.51|6.77|5.57|6.64|5.44|0
1688059500000|2023-06-29 17:25:00|6.7|5.5|6.75|5.55|6.76|5.56|6.59|5.39|0
1688059800000|2023-06-29 17:30:00|6.76|5.56|6.63|5.43|6.78|5.58|6.56|5.36|0
1688060100000|2023-06-29 17:35:00|6.64|5.44|6.63|5.43|6.64|5.44|6.51|5.31|0
1688060400000|2023-06-29 17:40:00|6.64|5.44|6.57|5.37|6.69|5.49|6.49|5.29|0
1688060700000|2023-06-29 17:45:00|6.56|5.36|6.59|5.39|6.61|5.41|6.47|5.27|0
1688061000000|2023-06-29 17:50:00|6.57|5.37|6.66|5.46|6.69|5.49|6.56|5.36|0
1688061300000|2023-06-29 17:55:00|6.64|5.44|6.32|5.12|6.69|5.49|6.23|5.03|0
1688061600000|2023-06-29 18:00:00|6.31|5.11|6.07|4.87|6.31|5.11|5.94|4.74|0
1688061900000|2023-06-29 18:05:00|6.05|4.85|5.96|4.76|6.08|4.88|5.88|4.68|0
1688062200000|2023-06-29 18:10:00|5.94|4.74|6.18|4.98|6.18|4.98|5.93|4.73|0
1688062500000|2023-06-29 18:15:00|6.16|4.96|6.27|5.07|6.29|5.09|6.16|4.96|0
1688062800000|2023-06-29 18:20:00|6.29|5.09|6.4|5.2|6.44|5.24|6.27|5.07|0
1688063100000|2023-06-29 18:25:00|6.42|5.22|6.4|5.2|6.44|5.24|6.32|5.12|0
1688063400000|2023-06-29 18:30:00|6.42|5.22|6.34|5.14|6.42|5.22|6.32|5.12|0
1688063700000|2023-06-29 18:35:00|6.35|5.15|6.43|5.23|6.48|5.28|6.35|5.15|0
1688064000000|2023-06-29 18:40:00|6.42|5.22|6.35|5.15|6.43|5.23|6.16|4.96|0
1688064300000|2023-06-29 18:45:00|6.33|5.13|6.4|5.2|6.48|5.28|6.33|5.13|0
1688064600000|2023-06-29 18:50:00|6.42|5.22|6.35|5.15|6.42|5.22|6.25|5.05|0
1688064900000|2023-06-29 18:55:00|6.33|5.13|6.51|5.31|6.51|5.31|6.3|5.1|0
1688065200000|2023-06-29 19:00:00|6.55|5.35|6.62|5.42|6.65|5.45|6.5|5.3|0
1688065500000|2023-06-29 19:05:00|6.63|5.43|6.67|5.47|6.68|5.48|6.58|5.38|0
1688065800000|2023-06-29 19:10:00|6.65|5.45|6.63|5.43|6.68|5.48|6.56|5.36|0
1688066100000|2023-06-29 19:15:00|6.65|5.45|6.6|5.4|6.79|5.59|6.55|5.35|0
1688066400000|2023-06-29 19:20:00|6.61|5.41|6.56|5.36|6.7|5.5|6.49|5.29|0
1688066700000|2023-06-29 19:25:00|6.58|5.38|6.7|5.5|6.72|5.52|6.58|5.38|0
1688067000000|2023-06-29 19:30:00|6.68|5.48|6.7|5.5|6.84|5.64|6.61|5.41|0
1688067300000|2023-06-29 19:35:00|6.73|5.53|6.53|5.33|6.73|5.53|6.49|5.29|0
1688067600000|2023-06-29 19:40:00|6.49|5.29|6.38|5.18|6.53|5.33|6.38|5.18|0
1688067900000|2023-06-29 19:45:00|6.36|5.16|6.64|5.44|6.66|5.46|6.34|5.14|0
1688068200000|2023-06-29 19:50:00|6.61|5.41|6.71|5.51|7.01|5.81|6.61|5.41|0
1688068500000|2023-06-29 19:55:00|6.68|5.48|6.98|5.78|7.07|5.87|6.61|5.41|0
1688068800000|2023-06-29 20:00:00|7.05|5.85|7.06|5.86|7.12|5.92|6.98|5.78|0
1688069100000|2023-06-29 20:05:00|7.05|5.85|7.03|5.83|7.1|5.9|7.01|5.81|0
1688069400000|2023-06-29 20:10:00|7.05|5.85|7.06|5.86|7.12|5.92|7.03|5.83|0
1688069700000|2023-06-29 20:15:00|7.24|5.64|7.28|5.68|7.32|5.72|7.23|5.63|0
1688070000000|2023-06-29 20:20:00|7.24|5.64|7.31|5.71|7.32|5.72|7.23|5.63|0
1688070300000|2023-06-29 20:25:00|7.3|5.7|7.33|5.73|7.35|5.75|7.3|5.7|0
1688070600000|2023-06-29 20:30:00|7.32|5.72|7.35|5.75|7.35|5.75|7.32|5.72|0
1688070900000|2023-06-29 20:35:00|7.37|5.77|7.33|5.73|7.37|5.77|7.31|5.71|0
1688071200000|2023-06-29 20:40:00|7.35|5.75|7.35|5.75|7.37|5.77|7.3|5.7|0
1688071500000|2023-06-29 20:45:00|7.33|5.73|7.28|5.68|7.33|5.73|7.28|5.68|0
1688071800000|2023-06-29 20:50:00|7.29|5.69|7.28|5.68|7.29|5.69|7.28|5.68|0
1688072100000|2023-06-29 20:55:00|7.29|5.69|7.19|5.59|7.29|5.69|7.19|5.59|0
1688072400000|2023-06-29 21:00:00|7.24|5.64|7.26|5.66|7.29|5.69|7.22|5.62|0
1688072700000|2023-06-29 21:05:00|7.28|5.68|7.27|5.67|7.28|5.68|7.27|5.67|0
1688073000000|2023-06-29 21:10:00|7.25|5.65|7.27|5.67|7.27|5.67|7.23|5.63|0
1688073300000|2023-06-29 21:15:00|7.25|5.65|7.26|5.66|7.26|5.66|7.25|5.65|0
1688073600000|2023-06-29 21:20:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1688073900000|2023-06-29 21:25:00|7.25|5.65|7.25|5.65|7.26|5.66|7.25|5.65|0
1688074200000|2023-06-29 21:30:00|7.26|5.66|7.26|5.66|7.27|5.67|7.25|5.65|0
1688074800000|2023-06-29 21:40:00|7.24|5.64|7.23|5.63|7.25|5.65|7.22|5.62|0
1688075100000|2023-06-29 21:45:00|7.24|5.64|7.24|5.64|7.25|5.65|7.24|5.64|0
1688075400000|2023-06-29 21:50:00|7.25|5.65|7.23|5.63|7.25|5.65|7.23|5.63|0
1688075700000|2023-06-29 21:55:00|7.24|5.64|7.23|5.63|7.24|5.64|7.23|5.63|0
1688076000000|2023-06-29 22:00:00|7.17|5.57|7.13|5.53|7.17|5.57|7.09|5.49|0
1688076300000|2023-06-29 22:05:00|7.14|5.54|7.16|5.56|7.16|5.56|7.11|5.51|0
1688076600000|2023-06-29 22:10:00|7.18|5.58|7.1|5.5|7.19|5.59|7.1|5.5|0
1688076900000|2023-06-29 22:15:00|7.09|5.49|7.19|5.59|7.19|5.59|7.09|5.49|0
1688077200000|2023-06-29 22:20:00|7.21|5.61|7.2|5.6|7.25|5.65|7.19|5.59|0
1688077500000|2023-06-29 22:25:00|7.21|5.61|7.21|5.61|7.23|5.63|7.21|5.61|0
1688077800000|2023-06-29 22:30:00|7.23|5.63|7.16|5.56|7.23|5.63|7.16|5.56|0
1688078100000|2023-06-29 22:35:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1688078400000|2023-06-29 22:40:00|7.17|5.57|7.15|5.55|7.17|5.57|7.14|5.54|0
1688078700000|2023-06-29 22:45:00|7.17|5.57|7.19|5.59|7.19|5.59|7.17|5.57|0
1688079000000|2023-06-29 22:50:00|7.18|5.58|7.21|5.61|7.21|5.61|7.17|5.57|0
1688079300000|2023-06-29 22:55:00|7.2|5.6|7.19|5.59|7.21|5.61|7.19|5.59|0
1688079600000|2023-06-29 23:00:00|7.2|5.6|7.24|5.64|7.24|5.64|7.19|5.59|0
1688079900000|2023-06-29 23:05:00|7.26|5.66|7.26|5.66|7.28|5.68|7.26|5.66|0
1688080200000|2023-06-29 23:10:00|7.24|5.64|7.22|5.62|7.26|5.66|7.22|5.62|0
1688080500000|2023-06-29 23:15:00|7.21|5.61|7.24|5.64|7.26|5.66|7.2|5.6|0
1688080800000|2023-06-29 23:20:00|7.22|5.62|7.24|5.64|7.24|5.64|7.2|5.6|0
1688081100000|2023-06-29 23:25:00|7.25|5.65|7.26|5.66|7.27|5.67|7.24|5.64|0
1688081400000|2023-06-29 23:30:00|7.24|5.64|7.31|5.71|7.4|5.8|7.24|5.64|0
1688081700000|2023-06-29 23:35:00|7.29|5.69|7.26|5.66|7.31|5.71|7.24|5.64|0
1688082000000|2023-06-29 23:40:00|7.27|5.67|7.25|5.65|7.27|5.67|7.25|5.65|0
1688082300000|2023-06-29 23:45:00|7.26|5.66|7.25|5.65|7.31|5.71|7.24|5.64|0
1688082600000|2023-06-29 23:50:00|7.24|5.64|7.29|5.69|7.29|5.69|7.24|5.64|0
1688082900000|2023-06-29 23:55:00|7.27|5.67|7.29|5.69|7.29|5.69|7.27|5.67|0
1688083200000|2023-06-30 00:00:00|7.31|5.71|7.18|5.58|7.34|5.74|7.13|5.53|0
1688083500000|2023-06-30 00:05:00|7.2|5.6|7.11|5.51|7.2|5.6|7.11|5.51|0
1688083800000|2023-06-30 00:10:00|7.09|5.49|7|5.4|7.09|5.49|7|5.4|0
1688084100000|2023-06-30 00:15:00|7.02|5.42|7.05|5.45|7.09|5.49|7|5.4|0
1688084400000|2023-06-30 00:20:00|7.07|5.47|7.09|5.49|7.09|5.49|7.05|5.45|0
1688084700000|2023-06-30 00:25:00|7.11|5.51|7.07|5.47|7.12|5.52|7.07|5.47|0
1688085000000|2023-06-30 00:30:00|7.09|5.49|7.11|5.51|7.14|5.54|7.07|5.47|0
1688085300000|2023-06-30 00:35:00|7.09|5.49|7.09|5.49|7.09|5.49|7.02|5.42|0
1688085600000|2023-06-30 00:40:00|7.1|5.5|7.12|5.52|7.16|5.56|7.09|5.49|0
1688085900000|2023-06-30 00:45:00|7.13|5.53|7.12|5.52|7.16|5.56|7.12|5.52|0
1688086200000|2023-06-30 00:50:00|7.1|5.5|7.07|5.47|7.12|5.52|7.05|5.45|0
1688086500000|2023-06-30 00:55:00|7.09|5.49|7.14|5.54|7.17|5.57|7.08|5.48|0
1688086800000|2023-06-30 01:00:00|7.16|5.56|7.28|5.68|7.32|5.72|7.14|5.54|0
1688087100000|2023-06-30 01:05:00|7.27|5.67|7.32|5.72|7.33|5.73|7.23|5.63|0
1688087400000|2023-06-30 01:10:00|7.31|5.71|7.37|5.77|7.37|5.77|7.3|5.7|0
1688087700000|2023-06-30 01:15:00|7.39|5.79|7.5|5.9|7.5|5.9|7.37|5.77|0
1688088000000|2023-06-30 01:20:00|7.48|5.88|7.46|5.86|7.5|5.9|7.43|5.83|0
1688088300000|2023-06-30 01:25:00|7.48|5.88|7.46|5.86|7.5|5.9|7.43|5.83|0
1688088600000|2023-06-30 01:30:00|7.42|5.82|7.39|5.79|7.46|5.86|7.31|5.71|0
1688088900000|2023-06-30 01:35:00|7.37|5.77|7.46|5.86|7.48|5.88|7.37|5.77|0
1688089200000|2023-06-30 01:40:00|7.45|5.85|7.42|5.82|7.52|5.92|7.42|5.82|0
1688089500000|2023-06-30 01:45:00|7.44|5.84|7.44|5.84|7.44|5.84|7.39|5.79|0
1688089800000|2023-06-30 01:50:00|7.46|5.86|7.44|5.84|7.46|5.86|7.42|5.82|0
1688090100000|2023-06-30 01:55:00|7.46|5.86|7.46|5.86|7.49|5.89|7.44|5.84|0
1688090400000|2023-06-30 02:00:00|7.44|5.84|7.59|5.99|7.59|5.99|7.44|5.84|0
1688090700000|2023-06-30 02:05:00|7.57|5.97|7.56|5.96|7.64|6.04|7.55|5.95|0
1688091000000|2023-06-30 02:10:00|7.57|5.97|7.51|5.91|7.57|5.97|7.51|5.91|0
1688091300000|2023-06-30 02:15:00|7.53|5.93|7.49|5.89|7.55|5.95|7.47|5.87|0
1688091600000|2023-06-30 02:20:00|7.48|5.88|7.51|5.91|7.53|5.93|7.47|5.87|0
1688091900000|2023-06-30 02:25:00|7.49|5.89|7.47|5.87|7.53|5.93|7.47|5.87|0
1688092200000|2023-06-30 02:30:00|7.49|5.89|7.55|5.95|7.55|5.95|7.47|5.87|0
1688092500000|2023-06-30 02:35:00|7.53|5.93|7.51|5.91|7.53|5.93|7.49|5.89|0
1688092800000|2023-06-30 02:40:00|7.5|5.9|7.51|5.91|7.51|5.91|7.49|5.89|0
1688093100000|2023-06-30 02:45:00|7.52|5.92|7.43|5.83|7.52|5.92|7.4|5.8|0
1688093400000|2023-06-30 02:50:00|7.41|5.81|7.41|5.81|7.43|5.83|7.41|5.81|0
1688093700000|2023-06-30 02:55:00|7.43|5.83|7.41|5.81|7.45|5.85|7.41|5.81|0
1688094000000|2023-06-30 03:00:00|7.43|5.83|7.45|5.85|7.45|5.85|7.39|5.79|0
1688094300000|2023-06-30 03:05:00|7.47|5.87|7.41|5.81|7.49|5.89|7.39|5.79|0
1688094600000|2023-06-30 03:10:00|7.4|5.8|7.43|5.83|7.45|5.85|7.36|5.76|0
1688094900000|2023-06-30 03:15:00|7.41|5.81|7.43|5.83|7.43|5.83|7.39|5.79|0
1688095200000|2023-06-30 03:20:00|7.45|5.85|7.39|5.79|7.47|5.87|7.37|5.77|0
1688095500000|2023-06-30 03:25:00|7.41|5.81|7.41|5.81|7.41|5.81|7.39|5.79|0
1688095800000|2023-06-30 03:30:00|7.39|5.79|7.24|5.64|7.42|5.82|7.23|5.63|0
1688096100000|2023-06-30 03:35:00|7.26|5.66|7.23|5.63|7.26|5.66|7.19|5.59|0
1688096400000|2023-06-30 03:40:00|7.21|5.61|7.24|5.64|7.26|5.66|7.2|5.6|0
1688096700000|2023-06-30 03:45:00|7.22|5.62|7.28|5.68|7.28|5.68|7.21|5.61|0
1688097000000|2023-06-30 03:50:00|7.27|5.67|7.28|5.68|7.31|5.71|7.24|5.64|0
1688097300000|2023-06-30 03:55:00|7.26|5.66|7.24|5.64|7.26|5.66|7.24|5.64|0
1688097600000|2023-06-30 04:00:00|7.26|5.66|7.28|5.68|7.28|5.68|7.25|5.65|0
1688097900000|2023-06-30 04:05:00|7.27|5.67|7.22|5.62|7.27|5.67|7.2|5.6|0
1688098200000|2023-06-30 04:10:00|7.23|5.63|7.24|5.64|7.24|5.64|7.22|5.62|0
1688098500000|2023-06-30 04:15:00|7.26|5.66|7.27|5.67|7.29|5.69|7.26|5.66|0
1688098800000|2023-06-30 04:20:00|7.26|5.66|7.26|5.66|7.29|5.69|7.26|5.66|0
1688099100000|2023-06-30 04:25:00|7.24|5.64|7.29|5.69|7.29|5.69|7.24|5.64|0
1688099400000|2023-06-30 04:30:00|7.27|5.67|7.31|5.71|7.31|5.71|7.27|5.67|0
1688099700000|2023-06-30 04:35:00|7.29|5.69|7.29|5.69|7.29|5.69|7.27|5.67|0
1688100000000|2023-06-30 04:40:00|7.28|5.68|7.25|5.65|7.29|5.69|7.25|5.65|0
1688100300000|2023-06-30 04:45:00|7.27|5.67|7.27|5.67|7.29|5.69|7.25|5.65|0
1688100600000|2023-06-30 04:50:00|7.29|5.69|7.29|5.69|7.31|5.71|7.29|5.69|0
1688100900000|2023-06-30 04:55:00|7.31|5.71|7.29|5.69|7.32|5.72|7.27|5.67|0
1688101200000|2023-06-30 05:00:00|7.31|5.71|7.36|5.76|7.38|5.78|7.31|5.71|0
1688101500000|2023-06-30 05:05:00|7.38|5.78|7.34|5.74|7.41|5.81|7.34|5.74|0
1688101800000|2023-06-30 05:10:00|7.35|5.75|7.4|5.8|7.4|5.8|7.34|5.74|0
1688102100000|2023-06-30 05:15:00|7.41|5.81|7.45|5.85|7.47|5.87|7.4|5.8|0
1688102400000|2023-06-30 05:20:00|7.44|5.84|7.52|5.92|7.52|5.92|7.41|5.81|0
1688102700000|2023-06-30 05:25:00|7.54|5.94|7.54|5.94|7.58|5.98|7.52|5.92|0
1688103000000|2023-06-30 05:30:00|7.56|5.96|7.58|5.98|7.67|6.07|7.54|5.94|0
1688103300000|2023-06-30 05:35:00|7.6|6|7.58|5.98|7.6|6|7.51|5.91|0
1688103600000|2023-06-30 05:40:00|7.56|5.96|7.54|5.94|7.56|5.96|7.52|5.92|0
1688103900000|2023-06-30 05:45:00|7.56|5.96|7.54|5.94|7.58|5.98|7.52|5.92|0
1688104200000|2023-06-30 05:50:00|7.52|5.92|7.52|5.92|7.54|5.94|7.48|5.88|0
1688104500000|2023-06-30 05:55:00|7.54|5.94|7.54|5.94|7.54|5.94|7.48|5.88|0
1688104800000|2023-06-30 06:00:00|7.55|5.95|7.48|5.88|7.56|5.96|7.44|5.84|0
1688105100000|2023-06-30 06:05:00|7.26|6.06|7.23|6.03|7.28|6.08|7.22|6.02|0
1688105400000|2023-06-30 06:10:00|7.21|6.01|7.22|6.02|7.23|6.03|7.11|5.91|0
1688105700000|2023-06-30 06:15:00|7.23|6.03|7.15|5.95|7.25|6.05|7.11|5.91|0
1688106000000|2023-06-30 06:20:00|7.13|5.93|7.09|5.89|7.15|5.95|7.07|5.87|0
1688106300000|2023-06-30 06:25:00|7.11|5.91|7.11|5.91|7.13|5.93|7.09|5.89|0
1688106600000|2023-06-30 06:30:00|7.12|5.92|7.11|5.91|7.15|5.95|7.09|5.89|0
1688106900000|2023-06-30 06:35:00|7.1|5.9|7.13|5.93|7.17|5.97|7.1|5.9|0
1688107200000|2023-06-30 06:40:00|7.11|5.91|7.09|5.89|7.15|5.95|7.09|5.89|0
1688107500000|2023-06-30 06:45:00|7.1|5.9|7.11|5.91|7.15|5.95|7.07|5.87|0
1688107800000|2023-06-30 06:50:00|7.13|5.93|7.05|5.85|7.13|5.93|7.03|5.83|0
1688108100000|2023-06-30 06:55:00|7.04|5.84|7.02|5.82|7.1|5.9|7.02|5.82|0
1688108400000|2023-06-30 07:00:00|6.97|5.77|6.96|5.76|7.04|5.84|6.95|5.75|0
1688108700000|2023-06-30 07:05:00|6.98|5.78|7.07|5.87|7.14|5.94|6.96|5.76|0
1688109000000|2023-06-30 07:10:00|7.05|5.85|7.11|5.91|7.12|5.92|6.94|5.74|0
1688109300000|2023-06-30 07:15:00|7.09|5.89|7.12|5.92|7.14|5.94|6.98|5.78|0
1688109600000|2023-06-30 07:20:00|7.13|5.93|7.05|5.85|7.14|5.94|7.03|5.83|0
1688109900000|2023-06-30 07:25:00|7.06|5.86|7.09|5.89|7.14|5.94|7.03|5.83|0
1688110200000|2023-06-30 07:30:00|7.1|5.9|7.07|5.87|7.14|5.94|7|5.8|0
1688110500000|2023-06-30 07:35:00|7.05|5.85|7.09|5.89|7.18|5.98|7.05|5.85|0
1688110800000|2023-06-30 07:40:00|7.1|5.9|7.12|5.92|7.16|5.96|7.07|5.87|0
1688111100000|2023-06-30 07:45:00|7.13|5.93|7.25|6.05|7.27|6.07|7.12|5.92|0
1688111400000|2023-06-30 07:50:00|7.27|6.07|7.3|6.1|7.32|6.12|7.27|6.07|0
1688111700000|2023-06-30 07:55:00|7.32|6.12|7.29|6.09|7.32|6.12|7.25|6.05|0
1688112000000|2023-06-30 08:00:00|7.32|6.12|7.44|6.24|7.45|6.25|7.27|6.07|0
1688112300000|2023-06-30 08:05:00|7.45|6.25|7.38|6.18|7.47|6.27|7.36|6.16|0
1688112600000|2023-06-30 08:10:00|7.4|6.2|7.36|6.16|7.43|6.23|7.34|6.14|0
1688112900000|2023-06-30 08:15:00|7.34|6.14|7.34|6.14|7.34|6.14|7.28|6.08|0
1688113200000|2023-06-30 08:20:00|7.36|6.16|7.38|6.18|7.38|6.18|7.26|6.06|0
1688113500000|2023-06-30 08:25:00|7.37|6.17|7.34|6.14|7.39|6.19|7.32|6.12|0
1688113800000|2023-06-30 08:30:00|7.36|6.16|7.36|6.16|7.39|6.19|7.34|6.14|0
1688114100000|2023-06-30 08:35:00|7.39|6.19|7.49|6.29|7.49|6.29|7.37|6.17|0
1688114400000|2023-06-30 08:40:00|7.51|6.31|7.58|6.38|7.6|6.4|7.49|6.29|0
1688114700000|2023-06-30 08:45:00|7.6|6.4|7.56|6.36|7.6|6.4|7.53|6.33|0
1688115000000|2023-06-30 08:50:00|7.58|6.38|7.68|6.48|7.7|6.5|7.54|6.34|0
1688115300000|2023-06-30 08:55:00|7.7|6.5|7.68|6.48|7.74|6.54|7.65|6.45|0
1688115600000|2023-06-30 09:00:00|7.72|6.52|7.88|6.68|7.9|6.7|7.66|6.46|0
1688115900000|2023-06-30 09:05:00|7.9|6.7|7.85|6.65|7.9|6.7|7.74|6.54|0
1688116200000|2023-06-30 09:10:00|7.83|6.63|7.75|6.55|7.83|6.63|7.74|6.54|0
1688116500000|2023-06-30 09:15:00|7.77|6.57|7.74|6.54|7.79|6.59|7.74|6.54|0
1688116800000|2023-06-30 09:20:00|7.73|6.53|7.83|6.63|7.87|6.67|7.73|6.53|0
1688117100000|2023-06-30 09:25:00|7.85|6.65|7.97|6.77|7.97|6.77|7.83|6.63|0
1688117400000|2023-06-30 09:30:00|7.67|6.47|7.5|6.3|7.69|6.49|7.48|6.28|0
1688117700000|2023-06-30 09:35:00|7.48|6.28|7.48|6.28|7.52|6.32|7.44|6.24|0
1688118000000|2023-06-30 09:40:00|7.46|6.26|7.52|6.32|7.54|6.34|7.46|6.26|0
1688118300000|2023-06-30 09:45:00|7.5|6.3|7.56|6.36|7.58|6.38|7.5|6.3|0
1688118600000|2023-06-30 09:50:00|7.58|6.38|7.57|6.37|7.61|6.41|7.56|6.36|0
1688118900000|2023-06-30 09:55:00|7.55|6.35|7.48|6.28|7.59|6.39|7.48|6.28|0
1688119200000|2023-06-30 10:00:00|7.5|6.3|7.48|6.28|7.53|6.33|7.48|6.28|0
1688119500000|2023-06-30 10:05:00|7.46|6.26|7.63|6.43|7.65|6.45|7.46|6.26|0
1688119800000|2023-06-30 10:10:00|7.65|6.45|7.71|6.51|7.73|6.53|7.62|6.42|0
1688120100000|2023-06-30 10:15:00|7.69|6.49|7.67|6.47|7.73|6.53|7.65|6.45|0
1688120400000|2023-06-30 10:20:00|7.69|6.49|7.63|6.43|7.71|6.51|7.61|6.41|0
1688120700000|2023-06-30 10:25:00|7.65|6.45|7.65|6.45|7.69|6.49|7.63|6.43|0
1688121000000|2023-06-30 10:30:00|7.67|6.47|7.69|6.49|7.69|6.49|7.61|6.41|0
1688121300000|2023-06-30 10:35:00|7.67|6.47|7.69|6.49|7.71|6.51|7.65|6.45|0
1688121600000|2023-06-30 10:40:00|7.67|6.47|7.83|6.63|7.83|6.63|7.67|6.47|0
1688121900000|2023-06-30 10:45:00|7.81|6.61|7.91|6.71|7.91|6.71|7.79|6.59|0
1688122200000|2023-06-30 10:50:00|7.97|6.77|7.84|6.64|8.01|6.81|7.84|6.64|0
1688122500000|2023-06-30 10:55:00|7.82|6.62|7.8|6.6|7.86|6.66|7.8|6.6|0
1688122800000|2023-06-30 11:00:00|7.78|6.58|7.88|6.68|7.91|6.71|7.78|6.58|0
1688123100000|2023-06-30 11:05:00|7.84|6.64|7.78|6.58|7.84|6.64|7.78|6.58|0
1688123400000|2023-06-30 11:10:00|7.76|6.56|7.72|6.52|7.76|6.56|7.72|6.52|0
1688123700000|2023-06-30 11:15:00|7.74|6.54|7.68|6.48|7.74|6.54|7.64|6.44|0
1688124000000|2023-06-30 11:20:00|7.7|6.5|7.68|6.48|7.7|6.5|7.64|6.44|0
1688124300000|2023-06-30 11:25:00|7.64|6.44|7.66|6.46|7.68|6.48|7.64|6.44|0
1688124600000|2023-06-30 11:30:00|7.65|6.45|7.7|6.5|7.7|6.5|7.64|6.44|0
1688124900000|2023-06-30 11:35:00|7.72|6.52|7.62|6.42|7.72|6.52|7.62|6.42|0
1688125200000|2023-06-30 11:40:00|7.61|6.41|7.64|6.44|7.66|6.46|7.6|6.4|0
1688125500000|2023-06-30 11:45:00|7.62|6.42|7.62|6.42|7.66|6.46|7.6|6.4|0
1688125800000|2023-06-30 11:50:00|7.6|6.4|7.58|6.38|7.66|6.46|7.52|6.32|0
1688126100000|2023-06-30 11:55:00|7.6|6.4|7.64|6.44|7.66|6.46|7.59|6.39|0
1688126400000|2023-06-30 12:00:00|7.65|6.45|7.81|6.61|7.84|6.64|7.65|6.45|0
1688126700000|2023-06-30 12:05:00|7.83|6.63|7.89|6.69|7.9|6.7|7.77|6.57|0
1688127000000|2023-06-30 12:10:00|7.9|6.7|7.83|6.63|7.92|6.72|7.81|6.61|0
1688127300000|2023-06-30 12:15:00|7.81|6.61|7.83|6.63|7.89|6.69|7.81|6.61|0
1688127600000|2023-06-30 12:20:00|7.81|6.61|7.81|6.61|7.83|6.63|7.77|6.57|0
1688127900000|2023-06-30 12:25:00|7.83|6.63|7.82|6.62|7.89|6.69|7.77|6.57|0
1688128200000|2023-06-30 12:30:00|7.79|6.59|8.7|7.5|8.83|7.63|7.79|6.59|0
1688128500000|2023-06-30 12:35:00|8.74|7.54|8.65|7.45|8.86|7.66|8.48|7.28|0
1688128800000|2023-06-30 12:40:00|8.7|7.5|8.65|7.45|8.74|7.54|8.52|7.32|0
1688129100000|2023-06-30 12:45:00|8.67|7.47|8.69|7.49|8.69|7.49|8.52|7.32|0
1688129400000|2023-06-30 12:50:00|8.67|7.47|8.54|7.34|8.72|7.52|8.52|7.32|0
1688129700000|2023-06-30 12:55:00|8.52|7.32|8.71|7.51|8.72|7.52|8.52|7.32|0
1688130000000|2023-06-30 13:00:00|8.74|7.54|8.98|7.78|8.98|7.78|8.74|7.54|0
1688130300000|2023-06-30 13:05:00|9.01|7.81|9.03|7.83|9.19|7.99|9.01|7.81|0
1688130600000|2023-06-30 13:10:00|9.07|7.87|9.21|8.01|9.26|8.06|9.06|7.86|0
1688130900000|2023-06-30 13:15:00|9.17|7.97|9.21|8.01|9.26|8.06|9.1|7.9|0
1688131200000|2023-06-30 13:20:00|9.19|7.99|9.1|7.9|9.21|8.01|9.05|7.85|0
1688131500000|2023-06-30 13:25:00|9.05|7.85|9.09|7.89|9.26|8.06|9.01|7.81|0
1688131800000|2023-06-30 13:30:00|9.07|7.87|9.3|8.1|9.42|8.22|8.8|7.6|0
1688132100000|2023-06-30 13:35:00|9.35|8.15|9.49|8.29|9.49|8.29|9.19|7.99|0
1688132400000|2023-06-30 13:40:00|9.52|8.32|9.35|8.15|9.76|8.56|9.14|7.94|0
1688132700000|2023-06-30 13:45:00|9.33|8.13|9.77|8.57|9.77|8.57|8.97|7.77|0
1688133000000|2023-06-30 13:50:00|9.81|8.61|10.39|9.19|10.84|9.64|9.77|8.57|0
1688133300000|2023-06-30 13:55:00|10.41|9.21|10.36|9.16|10.7|9.5|10.36|9.16|0
1688133600000|2023-06-30 14:00:00|10.41|9.21|10.67|9.47|10.78|9.58|10.37|9.17|0
1688133900000|2023-06-30 14:05:00|10.72|9.52|10.88|9.68|10.88|9.68|10.64|9.44|0
1688134200000|2023-06-30 14:10:00|10.91|9.71|10.88|9.68|11.12|9.92|10.86|9.66|0
1688134500000|2023-06-30 14:15:00|10.93|9.73|11.26|10.06|11.26|10.06|10.93|9.73|0
1688134800000|2023-06-30 14:20:00|11.29|10.09|10.77|9.57|11.42|10.22|10.77|9.57|0
1688135100000|2023-06-30 14:25:00|10.83|9.63|11.07|9.87|11.09|9.89|10.8|9.6|0
1688135400000|2023-06-30 14:30:00|11.09|9.89|11.07|9.87|11.39|10.19|11.04|9.84|0
1688135700000|2023-06-30 14:35:00|11.04|9.84|10.69|9.49|11.04|9.84|10.46|9.26|0
1688136000000|2023-06-30 14:40:00|10.67|9.47|10.59|9.39|10.88|9.68|10.56|9.36|0
1688136300000|2023-06-30 14:45:00|10.56|9.36|10.18|8.98|10.72|9.52|10.15|8.95|0
1688136600000|2023-06-30 14:50:00|10.23|9.03|10.05|8.85|10.69|9.49|9.9|8.7|0
1688136900000|2023-06-30 14:55:00|10.08|8.88|9.98|8.78|10.16|8.96|9.83|8.63|0
1688137200000|2023-06-30 15:00:00|10|8.8|10.1|8.9|10.13|8.93|9.85|8.65|0
1688137500000|2023-06-30 15:05:00|10.08|8.88|10.26|9.06|10.26|9.06|10|8.8|0
1688137800000|2023-06-30 15:10:00|10.28|9.08|10.26|9.06|10.44|9.24|10.13|8.93|0
1688138100000|2023-06-30 15:15:00|10.28|9.08|10.28|9.08|10.38|9.18|10.23|9.03|0
1688138400000|2023-06-30 15:20:00|10.25|9.05|10.13|8.93|10.31|9.11|10.1|8.9|0
1688138700000|2023-06-30 15:25:00|10.1|8.9|10|8.8|10.13|8.93|9.85|8.65|0
1688139000000|2023-06-30 15:30:00|9.95|8.75|9.63|8.43|9.95|8.75|9.6|8.4|0
1688139300000|2023-06-30 15:35:00|9.6|8.4|9.58|8.38|9.8|8.6|9.58|8.38|0
1688139600000|2023-06-30 15:40:00|9.6|8.4|9.36|8.16|9.6|8.4|9.36|8.16|0
1688139900000|2023-06-30 15:45:00|9.38|8.18|9.5|8.3|9.55|8.35|9.34|8.14|0
1688140200000|2023-06-30 15:50:00|9.53|8.33|9.38|8.18|9.55|8.35|9.34|8.14|0
1688140500000|2023-06-30 15:55:00|9.36|8.16|9.74|8.54|9.74|8.54|9.34|8.14|0
1688140800000|2023-06-30 16:00:00|9.77|8.57|9.89|8.69|9.89|8.69|9.7|8.5|0
1688141100000|2023-06-30 16:05:00|9.87|8.67|9.6|8.4|9.94|8.74|9.57|8.37|0
1688141400000|2023-06-30 16:10:00|9.62|8.42|9.82|8.62|9.84|8.64|9.6|8.4|0
1688141700000|2023-06-30 16:15:00|9.79|8.59|10.02|8.82|10.02|8.82|9.79|8.59|0
1688142000000|2023-06-30 16:20:00|9.99|8.79|10.3|9.1|10.3|9.1|9.99|8.79|0
1688142300000|2023-06-30 16:25:00|10.32|9.12|10.35|9.15|10.35|9.15|10.19|8.99|0
1688142600000|2023-06-30 16:30:00|10.37|9.17|10.37|9.17|10.5|9.3|10.35|9.15|0
1688142900000|2023-06-30 16:35:00|10.4|9.2|10.4|9.2|10.5|9.3|10.32|9.12|0
1688143200000|2023-06-30 16:40:00|10.42|9.22|10.4|9.2|10.47|9.27|10.37|9.17|0
1688143500000|2023-06-30 16:45:00|10.42|9.22|10.6|9.4|10.68|9.48|10.4|9.2|0
1688143800000|2023-06-30 16:50:00|10.63|9.43|10.76|9.56|10.76|9.56|10.55|9.35|0
1688144100000|2023-06-30 16:55:00|10.79|9.59|10.84|9.64|10.95|9.75|10.74|9.54|0
1688144400000|2023-06-30 17:00:00|10.87|9.67|10.71|9.51|10.92|9.72|10.6|9.4|0
1688144700000|2023-06-30 17:05:00|10.68|9.48|10.81|9.61|10.95|9.75|10.68|9.48|0
1688145000000|2023-06-30 17:10:00|10.79|9.59|10.76|9.56|10.92|9.72|10.71|9.51|0
1688145300000|2023-06-30 17:15:00|10.79|9.59|10.81|9.61|10.89|9.69|10.73|9.53|0
1688145600000|2023-06-30 17:20:00|10.84|9.64|10.84|9.64|10.89|9.69|10.71|9.51|0
1688145900000|2023-06-30 17:25:00|10.81|9.61|10.89|9.69|10.92|9.72|10.79|9.59|0
1688146200000|2023-06-30 17:30:00|10.92|9.72|11.25|10.05|11.33|10.13|10.89|9.69|0
1688146500000|2023-06-30 17:35:00|11.28|10.08|10.95|9.75|11.3|10.1|10.95|9.75|0
1688146800000|2023-06-30 17:40:00|10.92|9.72|10.92|9.72|11.03|9.83|10.81|9.61|0
1688147100000|2023-06-30 17:45:00|10.94|9.74|11.22|10.02|11.22|10.02|10.84|9.64|0
1688147400000|2023-06-30 17:50:00|11.19|9.99|11.08|9.88|11.22|10.02|11.08|9.88|0
1688147700000|2023-06-30 17:55:00|11.11|9.91|11.19|9.99|11.19|9.99|11|9.8|0
1688148000000|2023-06-30 18:00:00|11.22|10.02|11.16|9.96|11.33|10.13|11.11|9.91|0
1688148300000|2023-06-30 18:05:00|11.19|9.99|11.3|10.1|11.36|10.16|11.19|9.99|0
1688148600000|2023-06-30 18:10:00|11.27|10.07|11.1|9.9|11.27|10.07|11.02|9.82|0
1688148900000|2023-06-30 18:15:00|11.13|9.93|11.16|9.96|11.33|10.13|11.13|9.93|0
1688149200000|2023-06-30 18:20:00|11.13|9.93|11.13|9.93|11.19|9.99|11.05|9.85|0
1688149500000|2023-06-30 18:25:00|11.1|9.9|11.49|10.29|11.55|10.35|11.07|9.87|0
1688149800000|2023-06-30 18:30:00|11.52|10.32|11.35|10.15|11.52|10.32|11.21|10.01|0
1688150100000|2023-06-30 18:35:00|11.38|10.18|11.49|10.29|11.49|10.29|11.29|10.09|0
1688150400000|2023-06-30 18:40:00|11.46|10.26|11.46|10.26|11.49|10.29|11.29|10.09|0
1688150700000|2023-06-30 18:45:00|11.43|10.23|11.38|10.18|11.46|10.26|11.15|9.95|0
1688151000000|2023-06-30 18:50:00|11.35|10.15|11.35|10.15|11.49|10.29|11.29|10.09|0
1688151300000|2023-06-30 18:55:00|11.37|10.17|11.29|10.09|11.37|10.17|11.01|9.81|0
1688151600000|2023-06-30 19:00:00|11.35|10.15|11.18|9.98|11.37|10.17|11.07|9.87|0
1688151900000|2023-06-30 19:05:00|11.15|9.95|11.15|9.95|11.26|10.06|10.98|9.78|0
1688152200000|2023-06-30 19:10:00|11.18|9.98|11.46|10.26|11.46|10.26|11.12|9.92|0
1688152500000|2023-06-30 19:15:00|11.48|10.28|11.37|10.17|11.57|10.37|11.34|10.14|0
1688152800000|2023-06-30 19:20:00|11.34|10.14|11.23|10.03|11.34|10.14|11.06|9.86|0
1688153100000|2023-06-30 19:25:00|11.17|9.97|11.45|10.25|11.45|10.25|11.15|9.95|0
1688153400000|2023-06-30 19:30:00|11.43|10.23|11.4|10.2|11.48|10.28|11.23|10.03|0
1688153700000|2023-06-30 19:35:00|11.37|10.17|11.59|10.39|11.68|10.48|11.34|10.14|0
1688154000000|2023-06-30 19:40:00|11.57|10.37|11.34|10.14|11.62|10.42|11.23|10.03|0
1688154300000|2023-06-30 19:45:00|11.25|10.05|11.25|10.05|11.31|10.11|11.03|9.83|0
1688154600000|2023-06-30 19:50:00|11.2|10|11.71|10.51|11.73|10.53|11.17|9.97|0
1688154900000|2023-06-30 19:55:00|11.73|10.53|10.63|9.43|11.73|10.53|10.63|9.43|0
1688155200000|2023-06-30 20:00:00|10.52|9.32|10.29|9.09|10.65|9.45|9.96|8.76|0
1688155500000|2023-06-30 20:05:00|10.26|9.06|10.39|9.19|10.49|9.29|10.23|9.03|0
1688155800000|2023-06-30 20:10:00|10.41|9.21|10.13|8.93|10.44|9.24|10.13|8.93|0
1685577600000|2023-06-01 00:00:00|4.26|2.66|4.31|2.71|4.31|2.71|4.22|2.62|0
1685577900000|2023-06-01 00:05:00|4.32|2.72|4.3|2.7|4.32|2.72|4.28|2.68|0
1685578200000|2023-06-01 00:10:00|4.29|2.69|4.28|2.68|4.31|2.71|4.26|2.66|0
1685578500000|2023-06-01 00:15:00|4.29|2.69|4.27|2.67|4.29|2.69|4.25|2.65|0
1685578800000|2023-06-01 00:20:00|4.28|2.68|4.19|2.59|4.29|2.69|4.16|2.56|0
1685579100000|2023-06-01 00:25:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1685579400000|2023-06-01 00:30:00|4.16|2.56|4.17|2.57|4.18|2.58|4.15|2.55|0
1685579700000|2023-06-01 00:35:00|4.16|2.56|4.08|2.48|4.17|2.57|4.08|2.48|0
1685580000000|2023-06-01 00:40:00|4.09|2.49|4|2.4|4.09|2.49|3.99|2.39|0
1685580300000|2023-06-01 00:45:00|3.99|2.39|3.93|2.33|3.99|2.39|3.91|2.31|0
1685580600000|2023-06-01 00:50:00|3.92|2.32|3.97|2.37|4.01|2.41|3.92|2.32|0
1685580900000|2023-06-01 00:55:00|3.95|2.35|3.97|2.37|3.98|2.38|3.95|2.35|0
1685581200000|2023-06-01 01:00:00|3.98|2.38|4.02|2.42|4.03|2.43|3.98|2.38|0
1685581500000|2023-06-01 01:05:00|4.03|2.43|4|2.4|4.03|2.43|3.96|2.36|0
1685581800000|2023-06-01 01:10:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1685582100000|2023-06-01 01:15:00|4.01|2.41|4.04|2.44|4.04|2.44|3.98|2.38|0
1685582400000|2023-06-01 01:20:00|4.05|2.45|4.1|2.5|4.1|2.5|4.04|2.44|0
1685582700000|2023-06-01 01:25:00|4.11|2.51|4.21|2.61|4.36|2.76|4.1|2.5|0
1685583000000|2023-06-01 01:30:00|4.22|2.62|4.17|2.57|4.24|2.64|4.14|2.54|0
1685583300000|2023-06-01 01:35:00|4.16|2.56|3.98|2.38|4.2|2.6|3.97|2.37|0
1685583600000|2023-06-01 01:40:00|3.97|2.37|3.85|2.25|4.01|2.41|3.82|2.22|0
1685583900000|2023-06-01 01:45:00|3.71|2.11|3.78|2.18|3.82|2.22|3.71|2.11|0
1685584200000|2023-06-01 01:50:00|3.79|2.19|3.8|2.2|3.83|2.23|3.66|2.06|0
1685584500000|2023-06-01 01:55:00|3.79|2.19|3.87|2.27|3.88|2.28|3.79|2.19|0
1685584800000|2023-06-01 02:00:00|3.86|2.26|3.91|2.31|3.92|2.32|3.85|2.25|0
1685585100000|2023-06-01 02:05:00|3.9|2.3|3.88|2.28|3.91|2.31|3.86|2.26|0
1685585400000|2023-06-01 02:10:00|3.89|2.29|3.84|2.24|3.9|2.3|3.81|2.21|0
1685585700000|2023-06-01 02:15:00|3.83|2.23|3.75|2.15|3.87|2.27|3.75|2.15|0
1685586000000|2023-06-01 02:20:00|3.74|2.14|3.83|2.23|3.84|2.24|3.72|2.12|0
1685586300000|2023-06-01 02:25:00|3.82|2.22|3.8|2.2|3.82|2.22|3.78|2.18|0
1685586600000|2023-06-01 02:30:00|3.82|2.22|3.88|2.28|3.89|2.29|3.82|2.22|0
1685586900000|2023-06-01 02:35:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1685587200000|2023-06-01 02:40:00|3.9|2.3|3.91|2.31|3.91|2.31|3.87|2.27|0
1685587500000|2023-06-01 02:45:00|3.94|2.34|3.89|2.29|3.94|2.34|3.89|2.29|0
1685587800000|2023-06-01 02:50:00|3.88|2.28|3.86|2.26|3.89|2.29|3.83|2.23|0
1685588100000|2023-06-01 02:55:00|3.85|2.25|3.9|2.3|3.9|2.3|3.85|2.25|0
1685588400000|2023-06-01 03:00:00|3.89|2.29|3.92|2.32|3.93|2.33|3.88|2.28|0
1685588700000|2023-06-01 03:05:00|3.91|2.31|3.95|2.35|3.99|2.39|3.9|2.3|0
1685589000000|2023-06-01 03:10:00|3.94|2.34|3.93|2.33|3.95|2.35|3.92|2.32|0
1685589300000|2023-06-01 03:15:00|3.94|2.34|3.97|2.37|3.97|2.37|3.91|2.31|0
1685589600000|2023-06-01 03:20:00|3.96|2.36|3.95|2.35|3.98|2.38|3.94|2.34|0
1685589900000|2023-06-01 03:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.93|2.33|0
1685590200000|2023-06-01 03:30:00|3.98|2.38|3.98|2.38|3.99|2.39|3.95|2.35|0
1685590500000|2023-06-01 03:35:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1685590800000|2023-06-01 03:40:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1685591100000|2023-06-01 03:45:00|3.97|2.37|3.9|2.3|3.97|2.37|3.9|2.3|0
1685591400000|2023-06-01 03:50:00|3.91|2.31|3.93|2.33|3.93|2.33|3.9|2.3|0
1685591700000|2023-06-01 03:55:00|3.92|2.32|3.96|2.36|3.99|2.39|3.92|2.32|0
1685592000000|2023-06-01 04:00:00|3.97|2.37|3.95|2.35|3.97|2.37|3.95|2.35|0
1685592300000|2023-06-01 04:05:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1685592600000|2023-06-01 04:10:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1685592900000|2023-06-01 04:15:00|3.99|2.39|4.05|2.45|4.06|2.46|3.97|2.37|0
1685593200000|2023-06-01 04:20:00|4.04|2.44|4.03|2.43|4.05|2.45|4|2.4|0
1685593500000|2023-06-01 04:25:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1685593800000|2023-06-01 04:30:00|4.03|2.43|4.01|2.41|4.04|2.44|4|2.4|0
1685594100000|2023-06-01 04:35:00|4|2.4|4.02|2.42|4.03|2.43|3.99|2.39|0
1685594400000|2023-06-01 04:40:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685594700000|2023-06-01 04:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1685595000000|2023-06-01 04:50:00|3.97|2.37|3.97|2.37|3.99|2.39|3.97|2.37|0
1685595300000|2023-06-01 04:55:00|3.98|2.38|3.97|2.37|3.98|2.38|3.96|2.36|0
1685595600000|2023-06-01 05:00:00|3.98|2.38|4|2.4|4.03|2.43|3.97|2.37|0
1685595900000|2023-06-01 05:05:00|3.99|2.39|4.04|2.44|4.04|2.44|3.99|2.39|0
1685596200000|2023-06-01 05:10:00|4.05|2.45|4.02|2.42|4.05|2.45|4.01|2.41|0
1685596500000|2023-06-01 05:15:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1685596800000|2023-06-01 05:20:00|4|2.4|4.02|2.42|4.05|2.45|3.99|2.39|0
1685597100000|2023-06-01 05:25:00|4.01|2.41|4.03|2.43|4.04|2.44|4.01|2.41|0
1685597400000|2023-06-01 05:30:00|4.04|2.44|4.02|2.42|4.05|2.45|4.01|2.41|0
1685597700000|2023-06-01 05:35:00|4.01|2.41|4.05|2.45|4.05|2.45|4|2.4|0
1685598000000|2023-06-01 05:40:00|4.04|2.44|4.01|2.41|4.05|2.45|4.01|2.41|0
1685598300000|2023-06-01 05:45:00|4.02|2.42|4.03|2.43|4.05|2.45|4.01|2.41|0
1685598600000|2023-06-01 05:50:00|4.02|2.42|4.04|2.44|4.05|2.45|4.02|2.42|0
1685598900000|2023-06-01 05:55:00|4.05|2.45|4|2.4|4.05|2.45|3.99|2.39|0
1685599200000|2023-06-01 06:00:00|3.99|2.39|4|2.4|4|2.4|3.93|2.33|0
1685599500000|2023-06-01 06:05:00|3.79|2.59|3.84|2.64|3.85|2.65|3.77|2.57|0
1685599800000|2023-06-01 06:10:00|3.85|2.65|3.89|2.69|3.89|2.69|3.84|2.64|0
1685600100000|2023-06-01 06:15:00|3.88|2.68|3.84|2.64|3.88|2.68|3.83|2.63|0
1685600400000|2023-06-01 06:20:00|3.83|2.63|3.85|2.65|3.85|2.65|3.81|2.61|0
1685600700000|2023-06-01 06:25:00|3.84|2.64|3.86|2.66|3.87|2.67|3.83|2.63|0
1685601000000|2023-06-01 06:30:00|3.87|2.67|3.87|2.67|3.89|2.69|3.86|2.66|0
1685601300000|2023-06-01 06:35:00|3.86|2.66|3.68|2.48|3.88|2.68|3.68|2.48|0
1685601600000|2023-06-01 06:40:00|3.69|2.49|3.68|2.48|3.69|2.49|3.64|2.44|0
1685601900000|2023-06-01 06:45:00|3.67|2.47|3.65|2.45|3.69|2.49|3.65|2.45|0
1685602200000|2023-06-01 06:50:00|3.66|2.46|3.67|2.47|3.68|2.48|3.65|2.45|0
1685602500000|2023-06-01 06:55:00|3.66|2.46|3.68|2.48|3.71|2.51|3.66|2.46|0
1685602800000|2023-06-01 07:00:00|3.67|2.47|3.67|2.47|3.69|2.49|3.59|2.39|0
1685603100000|2023-06-01 07:05:00|3.68|2.48|3.72|2.52|3.76|2.56|3.67|2.47|0
1685603400000|2023-06-01 07:10:00|3.71|2.51|3.78|2.58|3.8|2.6|3.69|2.49|0
1685603700000|2023-06-01 07:15:00|3.79|2.59|3.72|2.52|3.8|2.6|3.71|2.51|0
1685604000000|2023-06-01 07:20:00|3.74|2.54|3.72|2.52|3.76|2.56|3.7|2.5|0
1685604300000|2023-06-01 07:25:00|3.71|2.51|3.77|2.57|3.8|2.6|3.71|2.51|0
1685604600000|2023-06-01 07:30:00|3.8|2.6|3.51|2.31|3.81|2.61|3.37|2.17|0
1685604900000|2023-06-01 07:35:00|3.5|2.3|3.5|2.3|3.55|2.35|3.48|2.28|0
1685605200000|2023-06-01 07:40:00|3.49|2.29|3.47|2.27|3.55|2.35|3.47|2.27|0
1685605500000|2023-06-01 07:45:00|3.46|2.26|3.42|2.22|3.5|2.3|3.42|2.22|0
1685605800000|2023-06-01 07:50:00|3.43|2.23|3.44|2.24|3.46|2.26|3.41|2.21|0
1685606100000|2023-06-01 07:55:00|3.43|2.23|3.43|2.23|3.44|2.24|3.41|2.21|0
1685606400000|2023-06-01 08:00:00|3.44|2.24|3.36|2.16|3.45|2.25|3.35|2.15|0
1685606700000|2023-06-01 08:05:00|3.37|2.17|3.38|2.18|3.38|2.18|3.31|2.11|0
1685607000000|2023-06-01 08:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.35|2.15|0
1685607300000|2023-06-01 08:15:00|3.37|2.17|3.37|2.17|3.38|2.18|3.33|2.13|0
1685607600000|2023-06-01 08:20:00|3.36|2.16|3.35|2.15|3.36|2.16|3.31|2.11|0
1685607900000|2023-06-01 08:25:00|3.37|2.17|3.41|2.21|3.43|2.23|3.37|2.17|0
1685608200000|2023-06-01 08:30:00|3.42|2.22|3.46|2.26|3.48|2.28|3.41|2.21|0
1685608500000|2023-06-01 08:35:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1685608800000|2023-06-01 08:40:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1685609100000|2023-06-01 08:45:00|3.49|2.29|3.54|2.34|3.55|2.35|3.49|2.29|0
1685609400000|2023-06-01 08:50:00|3.55|2.35|3.56|2.36|3.58|2.38|3.55|2.35|0
1685609700000|2023-06-01 08:55:00|3.57|2.37|3.55|2.35|3.58|2.38|3.55|2.35|0
1685610000000|2023-06-01 09:00:00|3.54|2.34|3.53|2.33|3.55|2.35|3.51|2.31|0
1685610300000|2023-06-01 09:05:00|3.52|2.32|3.54|2.34|3.55|2.35|3.49|2.29|0
1685610600000|2023-06-01 09:10:00|3.53|2.33|3.51|2.31|3.54|2.34|3.51|2.31|0
1685610900000|2023-06-01 09:15:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1685611200000|2023-06-01 09:20:00|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1685611500000|2023-06-01 09:25:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1685611800000|2023-06-01 09:30:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612100000|2023-06-01 09:35:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1685612400000|2023-06-01 09:40:00|3.47|2.27|3.51|2.31|3.51|2.31|3.45|2.25|0
1685612700000|2023-06-01 09:45:00|3.52|2.32|3.49|2.29|3.54|2.34|3.49|2.29|0
1685613000000|2023-06-01 09:50:00|3.5|2.3|3.5|2.3|3.51|2.31|3.47|2.27|0
1685613300000|2023-06-01 09:55:00|3.51|2.31|3.53|2.33|3.53|2.33|3.49|2.29|0
1685613600000|2023-06-01 10:00:00|3.54|2.34|3.5|2.3|3.54|2.34|3.5|2.3|0
1685613900000|2023-06-01 10:05:00|3.51|2.31|3.54|2.34|3.54|2.34|3.48|2.28|0
1685614200000|2023-06-01 10:10:00|3.55|2.35|3.54|2.34|3.56|2.36|3.52|2.32|0
1685614500000|2023-06-01 10:15:00|3.53|2.33|3.52|2.32|3.53|2.33|3.5|2.3|0
1685614800000|2023-06-01 10:20:00|3.53|2.33|3.56|2.36|3.57|2.37|3.52|2.32|0
1685615100000|2023-06-01 10:25:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1685615400000|2023-06-01 10:30:00|3.6|2.4|3.6|2.4|3.65|2.45|3.59|2.39|0
1685615700000|2023-06-01 10:35:00|3.61|2.41|3.61|2.41|3.63|2.43|3.58|2.38|0
1685616000000|2023-06-01 10:40:00|3.6|2.4|3.59|2.39|3.62|2.42|3.59|2.39|0
1685616300000|2023-06-01 10:45:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1685616600000|2023-06-01 10:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1685616900000|2023-06-01 10:55:00|3.6|2.4|3.49|2.29|3.6|2.4|3.49|2.29|0
1685617200000|2023-06-01 11:00:00|3.5|2.3|3.53|2.33|3.55|2.35|3.5|2.3|0
1685617500000|2023-06-01 11:05:00|3.54|2.34|3.56|2.36|3.57|2.37|3.54|2.34|0
1685617800000|2023-06-01 11:10:00|3.57|2.37|3.62|2.42|3.62|2.42|3.55|2.35|0
1685618100000|2023-06-01 11:15:00|3.61|2.41|3.58|2.38|3.62|2.42|3.57|2.37|0
1685618400000|2023-06-01 11:20:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1685618700000|2023-06-01 11:25:00|3.54|2.34|3.49|2.29|3.57|2.37|3.48|2.28|0
1685619000000|2023-06-01 11:30:00|3.5|2.3|3.51|2.31|3.54|2.34|3.49|2.29|0
1685619300000|2023-06-01 11:35:00|3.5|2.3|3.46|2.26|3.5|2.3|3.45|2.25|0
1685619600000|2023-06-01 11:40:00|3.47|2.27|3.53|2.33|3.53|2.33|3.45|2.25|0
1685619900000|2023-06-01 11:45:00|3.51|2.31|3.45|2.25|3.51|2.31|3.44|2.24|0
1685620200000|2023-06-01 11:50:00|3.44|2.24|3.43|2.23|3.47|2.27|3.43|2.23|0
1685620500000|2023-06-01 11:55:00|3.44|2.24|3.45|2.25|3.45|2.25|3.42|2.22|0
1685620800000|2023-06-01 12:00:00|3.46|2.26|3.47|2.27|3.51|2.31|3.46|2.26|0
1685621100000|2023-06-01 12:05:00|3.46|2.26|3.35|2.15|3.46|2.26|3.35|2.15|0
1685621400000|2023-06-01 12:10:00|3.34|2.14|3.36|2.16|3.37|2.17|3.33|2.13|0
1685621700000|2023-06-01 12:15:00|3.39|2.19|3.31|2.11|3.39|2.19|3.24|2.04|0
1685622000000|2023-06-01 12:20:00|3.28|2.08|3.34|2.14|3.34|2.14|3.25|2.05|0
1685622300000|2023-06-01 12:25:00|3.33|2.13|3.31|2.11|3.37|2.17|3.29|2.09|0
1685622600000|2023-06-01 12:30:00|3.3|2.1|3.38|2.18|3.49|2.29|3.3|2.1|0
1685622900000|2023-06-01 12:35:00|3.4|2.2|3.3|2.1|3.4|2.2|3.28|2.08|0
1685623200000|2023-06-01 12:40:00|3.29|2.09|3.28|2.08|3.29|2.09|3.2|2|0
1685623500000|2023-06-01 12:45:00|3.27|2.07|3.23|2.03|3.3|2.1|3.19|1.99|0
1685623800000|2023-06-01 12:50:00|3.22|2.02|3.24|2.04|3.27|2.07|3.21|2.01|0
1685624100000|2023-06-01 12:55:00|3.23|2.03|3.26|2.06|3.29|2.09|3.22|2.02|0
1685624400000|2023-06-01 13:00:00|3.25|2.05|3.21|2.01|3.26|2.06|3.19|1.99|0
1685624700000|2023-06-01 13:05:00|3.22|2.02|3.3|2.1|3.32|2.12|3.2|2|0
1685625000000|2023-06-01 13:10:00|3.29|2.09|3.3|2.1|3.33|2.13|3.28|2.08|0
1685625300000|2023-06-01 13:15:00|3.29|2.09|3.29|2.09|3.3|2.1|3.26|2.06|0
1685625600000|2023-06-01 13:20:00|3.28|2.08|3.33|2.13|3.35|2.15|3.28|2.08|0
1685625900000|2023-06-01 13:25:00|3.34|2.14|3.27|2.07|3.34|2.14|3.27|2.07|0
1685626200000|2023-06-01 13:30:00|3.32|2.12|3.04|1.84|3.32|2.12|3.02|1.82|0
1685626500000|2023-06-01 13:35:00|3.06|1.86|3.19|1.99|3.2|2|2.98|1.78|0
1685626800000|2023-06-01 13:40:00|3.2|2|3.1|1.9|3.2|2|3.05|1.85|0
1685627100000|2023-06-01 13:45:00|3.08|1.88|3.06|1.86|3.1|1.9|3|1.8|0
1685627400000|2023-06-01 13:50:00|3.07|1.87|3.04|1.84|3.09|1.89|2.97|1.77|0
1685627700000|2023-06-01 13:55:00|3.03|1.83|3.07|1.87|3.12|1.92|2.99|1.79|0
1685628000000|2023-06-01 14:00:00|3.13|1.93|3.25|2.05|3.29|2.09|3.08|1.88|0
1685628300000|2023-06-01 14:05:00|3.26|2.06|3.31|2.11|3.37|2.17|3.26|2.06|0
1685628600000|2023-06-01 14:10:00|3.32|2.12|3.44|2.24|3.44|2.24|3.3|2.1|0
1685628900000|2023-06-01 14:15:00|3.45|2.25|3.29|2.09|3.5|2.3|3.26|2.06|0
1685629200000|2023-06-01 14:20:00|3.28|2.08|3.18|1.98|3.29|2.09|3.16|1.96|0
1685629500000|2023-06-01 14:25:00|3.17|1.97|3.29|2.09|3.31|2.11|3.13|1.93|0
1685629800000|2023-06-01 14:30:00|3.3|2.1|3.3|2.1|3.32|2.12|3.25|2.05|0
1685630100000|2023-06-01 14:35:00|3.31|2.11|3.4|2.2|3.42|2.22|3.29|2.09|0
1685630400000|2023-06-01 14:40:00|3.41|2.21|3.64|2.44|3.66|2.46|3.39|2.19|0
1685630700000|2023-06-01 14:45:00|3.65|2.45|3.66|2.46|3.8|2.6|3.6|2.4|0
1685631000000|2023-06-01 14:50:00|3.68|2.48|3.73|2.53|3.75|2.55|3.66|2.46|0
1685631300000|2023-06-01 14:55:00|3.72|2.52|3.02|1.82|3.76|2.56|3|1.8|0
1685631600000|2023-06-01 15:00:00|3.03|1.83|3.04|1.84|3.07|1.87|2.97|1.77|0
1685631900000|2023-06-01 15:05:00|3.03|1.83|3.02|1.82|3.08|1.88|3|1.8|0
1685632200000|2023-06-01 15:10:00|3.01|1.81|3.14|1.94|3.16|1.96|3|1.8|0
1685632500000|2023-06-01 15:15:00|3.16|1.96|3.18|1.98|3.28|2.08|3.16|1.96|0
1685632800000|2023-06-01 15:20:00|3.19|1.99|3.23|2.03|3.23|2.03|3.12|1.92|0
1685633100000|2023-06-01 15:25:00|3.24|2.04|3.25|2.05|3.28|2.08|3.2|2|0
1685633400000|2023-06-01 15:30:00|3.26|2.06|3|1.8|3.28|2.08|2.92|1.72|0
1685633700000|2023-06-01 15:35:00|3.01|1.81|2.96|1.76|3.04|1.84|2.96|1.76|0
1685634000000|2023-06-01 15:40:00|2.97|1.77|3.05|1.85|3.09|1.89|2.96|1.76|0
1685634300000|2023-06-01 15:45:00|3.04|1.84|3.11|1.91|3.12|1.92|3.04|1.84|0
1685634600000|2023-06-01 15:50:00|3.12|1.92|3.13|1.93|3.18|1.98|3.09|1.89|0
1685634900000|2023-06-01 15:55:00|3.14|1.94|3.19|1.99|3.2|2|3.11|1.91|0
1685635200000|2023-06-01 16:00:00|3.2|2|3.24|2.04|3.31|2.11|3.19|1.99|0
1685635500000|2023-06-01 16:05:00|3.23|2.03|3.25|2.05|3.27|2.07|3.2|2|0
1685635800000|2023-06-01 16:10:00|3.26|2.06|3.26|2.06|3.28|2.08|3.22|2.02|0
1685636100000|2023-06-01 16:15:00|3.27|2.07|3.31|2.11|3.33|2.13|3.21|2.01|0
1685636400000|2023-06-01 16:20:00|3.32|2.12|3.36|2.16|3.42|2.22|3.3|2.1|0
1685636700000|2023-06-01 16:25:00|3.37|2.17|3.37|2.17|3.39|2.19|3.34|2.14|0
1685637000000|2023-06-01 16:30:00|3.39|2.19|3.35|2.15|3.41|2.21|3.33|2.13|0
1685637300000|2023-06-01 16:35:00|3.33|2.13|3.99|2.79|4.08|2.88|3.33|2.13|0
1685637600000|2023-06-01 16:40:00|4|2.8|3.94|2.74|4|2.8|3.94|2.74|0
1685637900000|2023-06-01 16:45:00|3.95|2.75|3.98|2.78|3.98|2.78|3.86|2.66|0
1685638200000|2023-06-01 16:50:00|3.97|2.77|3.99|2.79|4|2.8|3.94|2.74|0
1685638500000|2023-06-01 16:55:00|4|2.8|4|2.8|4.03|2.83|3.96|2.76|0
1685638800000|2023-06-01 17:00:00|4.01|2.81|3.97|2.77|4.04|2.84|3.94|2.74|0
1685639100000|2023-06-01 17:05:00|3.95|2.75|3.93|2.73|4.04|2.84|3.93|2.73|0
1685639400000|2023-06-01 17:10:00|3.91|2.71|3.93|2.73|3.97|2.77|3.86|2.66|0
1685639700000|2023-06-01 17:15:00|3.94|2.74|3.89|2.69|3.94|2.74|3.88|2.68|0
1685640000000|2023-06-01 17:20:00|3.9|2.7|3.84|2.64|3.99|2.79|3.81|2.61|0
1685640300000|2023-06-01 17:25:00|3.86|2.66|3.85|2.65|3.87|2.67|3.78|2.58|0
1685640600000|2023-06-01 17:30:00|3.86|2.66|3.84|2.64|3.86|2.66|3.79|2.59|0
1685640900000|2023-06-01 17:35:00|3.85|2.65|3.84|2.64|3.88|2.68|3.82|2.62|0
1685641200000|2023-06-01 17:40:00|3.83|2.63|3.88|2.68|3.88|2.68|3.8|2.6|0
1685641500000|2023-06-01 17:45:00|3.89|2.69|3.97|2.77|3.97|2.77|3.88|2.68|0
1685641800000|2023-06-01 17:50:00|3.98|2.78|4.01|2.81|4.02|2.82|3.94|2.74|0
1685642100000|2023-06-01 17:55:00|4.02|2.82|4.05|2.85|4.05|2.85|3.95|2.75|0
1685642400000|2023-06-01 18:00:00|4.06|2.86|4.01|2.81|4.06|2.86|3.93|2.73|0
1685642700000|2023-06-01 18:05:00|4|2.8|4.09|2.89|4.1|2.9|4|2.8|0
1685643000000|2023-06-01 18:10:00|4.08|2.88|4.03|2.83|4.08|2.88|4.01|2.81|0
1685643300000|2023-06-01 18:15:00|4.04|2.84|3.99|2.79|4.09|2.89|3.96|2.76|0
1685643600000|2023-06-01 18:20:00|4|2.8|4.05|2.85|4.07|2.87|4|2.8|0
1685643900000|2023-06-01 18:25:00|4.04|2.84|4.04|2.84|4.08|2.88|4.01|2.81|0
1685644200000|2023-06-01 18:30:00|4.05|2.85|3.99|2.79|4.06|2.86|3.99|2.79|0
1685644500000|2023-06-01 18:35:00|4|2.8|3.98|2.78|4.06|2.86|3.96|2.76|0
1685644800000|2023-06-01 18:40:00|3.99|2.79|4.02|2.82|4.04|2.84|3.98|2.78|0
1685645100000|2023-06-01 18:45:00|4.01|2.81|4.06|2.86|4.07|2.87|3.99|2.79|0
1685645400000|2023-06-01 18:50:00|4.07|2.87|4.14|2.94|4.17|2.97|4.05|2.85|0
1685645700000|2023-06-01 18:55:00|4.15|2.95|4.18|2.98|4.2|3|4.11|2.91|0
1685646000000|2023-06-01 19:00:00|4.19|2.99|4.32|3.12|4.32|3.12|4.16|2.96|0
1685646300000|2023-06-01 19:05:00|4.33|3.13|4.28|3.08|4.35|3.15|4.28|3.08|0
1685646600000|2023-06-01 19:10:00|4.29|3.09|4.32|3.12|4.32|3.12|4.26|3.06|0
1685646900000|2023-06-01 19:15:00|4.33|3.13|4.25|3.05|4.35|3.15|4.05|2.85|0
1685647200000|2023-06-01 19:20:00|4.65|3.45|4.72|3.52|5.77|4.57|4.63|3.43|0
1685647500000|2023-06-01 19:25:00|4.71|3.51|4.57|3.37|4.74|3.54|4.54|3.34|0
1685647800000|2023-06-01 19:30:00|4.56|3.36|4.38|3.18|4.59|3.39|4.33|3.13|0
1685648100000|2023-06-01 19:35:00|4.35|3.15|4.23|3.03|4.37|3.17|4.19|2.99|0
1685648400000|2023-06-01 19:40:00|4.22|3.02|4.33|3.13|4.35|3.15|4.18|2.98|0
1685648700000|2023-06-01 19:45:00|4.32|3.12|4.53|3.33|4.53|3.33|4.31|3.11|0
1685649000000|2023-06-01 19:50:00|4.47|3.27|4.41|3.21|4.47|3.27|4.3|3.1|0
1685649300000|2023-06-01 19:55:00|4.44|3.24|4.55|3.35|4.55|3.35|4.39|3.19|0
1685649600000|2023-06-01 20:00:00|4.56|3.36|4.62|3.42|4.62|3.42|4.49|3.29|0
1685649900000|2023-06-01 20:05:00|4.63|3.43|4.66|3.46|4.67|3.47|4.61|3.41|0
1685650200000|2023-06-01 20:10:00|4.67|3.47|4.68|3.48|4.72|3.52|4.66|3.46|0
1685650500000|2023-06-01 20:15:00|4.87|3.27|4.82|3.22|4.88|3.28|4.78|3.18|0
1685650800000|2023-06-01 20:20:00|4.84|3.24|4.85|3.25|4.88|3.28|4.82|3.22|0
1685651100000|2023-06-01 20:25:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1685651400000|2023-06-01 20:30:00|4.83|3.23|4.86|3.26|4.87|3.27|4.83|3.23|0
1685651700000|2023-06-01 20:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1685652000000|2023-06-01 20:40:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1685652300000|2023-06-01 20:45:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1685652600000|2023-06-01 20:50:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685652900000|2023-06-01 20:55:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1685653200000|2023-06-01 21:00:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1685653500000|2023-06-01 21:05:00|4.87|3.27|4.91|3.31|4.91|3.31|4.87|3.27|0
1685653800000|2023-06-01 21:10:00|4.92|3.32|4.97|3.37|4.98|3.38|4.91|3.31|0
1685654100000|2023-06-01 21:15:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1685654400000|2023-06-01 21:20:00|4.96|3.36|4.96|3.36|4.99|3.39|4.94|3.34|0
1685654700000|2023-06-01 21:25:00|4.97|3.37|4.95|3.35|4.99|3.39|4.94|3.34|0
1685655000000|2023-06-01 21:30:00|4.94|3.34|4.93|3.33|4.96|3.36|4.92|3.32|0
1685655300000|2023-06-01 21:35:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1685655600000|2023-06-01 21:40:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1685655900000|2023-06-01 21:45:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1685656200000|2023-06-01 21:50:00|4.93|3.33|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656500000|2023-06-01 21:55:00|4.92|3.32|4.91|3.31|4.93|3.33|4.91|3.31|0
1685656800000|2023-06-01 22:00:00|4.88|3.28|4.9|3.3|4.91|3.31|4.85|3.25|0
1685657100000|2023-06-01 22:05:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1685657400000|2023-06-01 22:10:00|4.89|3.29|4.87|3.27|4.9|3.3|4.87|3.27|0
1685657700000|2023-06-01 22:15:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658000000|2023-06-01 22:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685658300000|2023-06-01 22:25:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1685658600000|2023-06-01 22:30:00|4.85|3.25|4.86|3.26|4.86|3.26|4.84|3.24|0
1685658900000|2023-06-01 22:35:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1685659200000|2023-06-01 22:40:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1685659500000|2023-06-01 22:45:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1685659800000|2023-06-01 22:50:00|4.85|3.25|4.88|3.28|4.88|3.28|4.85|3.25|0
1685660100000|2023-06-01 22:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1685660400000|2023-06-01 23:00:00|4.89|3.29|4.86|3.26|4.89|3.29|4.86|3.26|0
1685660700000|2023-06-01 23:05:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1685661000000|2023-06-01 23:10:00|4.87|3.27|4.86|3.26|4.87|3.27|4.83|3.23|0
1685661300000|2023-06-01 23:15:00|4.87|3.27|4.87|3.27|4.88|3.28|4.85|3.25|0
1685661600000|2023-06-01 23:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1685661900000|2023-06-01 23:25:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1685662200000|2023-06-01 23:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1685662500000|2023-06-01 23:35:00|4.85|3.25|4.84|3.24|4.86|3.26|4.84|3.24|0
1685662800000|2023-06-01 23:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1685663100000|2023-06-01 23:45:00|4.84|3.24|4.81|3.21|4.84|3.24|4.8|3.2|0
1685663400000|2023-06-01 23:50:00|4.8|3.2|4.8|3.2|4.82|3.22|4.78|3.18|0
1685663700000|2023-06-01 23:55:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1685664000000|2023-06-02 00:00:00|4.79|3.19|4.78|3.18|4.81|3.21|4.77|3.17|0
1685664300000|2023-06-02 00:05:00|4.79|3.19|4.8|3.2|4.82|3.22|4.78|3.18|0
1685664600000|2023-06-02 00:10:00|4.81|3.21|4.8|3.2|4.82|3.22|4.77|3.17|0
1685664900000|2023-06-02 00:15:00|4.81|3.21|4.84|3.24|4.85|3.25|4.79|3.19|0
1685665200000|2023-06-02 00:20:00|4.83|3.23|4.83|3.23|4.85|3.25|4.82|3.22|0
1685665500000|2023-06-02 00:25:00|4.84|3.24|4.82|3.22|4.84|3.24|4.8|3.2|0
1685665800000|2023-06-02 00:30:00|4.81|3.21|4.8|3.2|4.82|3.22|4.78|3.18|0
1685666100000|2023-06-02 00:35:00|4.79|3.19|4.78|3.18|4.8|3.2|4.77|3.17|0
1685666400000|2023-06-02 00:40:00|4.79|3.19|4.79|3.19|4.81|3.21|4.79|3.19|0
1685666700000|2023-06-02 00:45:00|4.8|3.2|4.78|3.18|4.8|3.2|4.77|3.17|0
1685667000000|2023-06-02 00:50:00|4.79|3.19|4.79|3.19|4.82|3.22|4.79|3.19|0
1685667300000|2023-06-02 00:55:00|4.78|3.18|4.78|3.18|4.81|3.21|4.78|3.18|0
1685667600000|2023-06-02 01:00:00|4.77|3.17|4.78|3.18|4.78|3.18|4.76|3.16|0
1685667900000|2023-06-02 01:05:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1685668200000|2023-06-02 01:10:00|4.77|3.17|4.79|3.19|4.81|3.21|4.77|3.17|0
1685668500000|2023-06-02 01:15:00|4.8|3.2|4.8|3.2|4.81|3.21|4.79|3.19|0
1685668800000|2023-06-02 01:20:00|4.79|3.19|4.81|3.21|4.82|3.22|4.79|3.19|0
1685669100000|2023-06-02 01:25:00|4.82|3.22|4.79|3.19|4.82|3.22|4.79|3.19|0
1685669400000|2023-06-02 01:30:00|4.8|3.2|4.81|3.21|4.81|3.21|4.78|3.18|0
1685669700000|2023-06-02 01:35:00|4.82|3.22|4.83|3.23|4.84|3.24|4.79|3.19|0
1685670000000|2023-06-02 01:40:00|4.84|3.24|4.8|3.2|4.84|3.24|4.8|3.2|0
1685670300000|2023-06-02 01:45:00|4.81|3.21|4.86|3.26|4.87|3.27|4.8|3.2|0
1685670600000|2023-06-02 01:50:00|4.87|3.27|4.85|3.25|4.88|3.28|4.84|3.24|0
1685670900000|2023-06-02 01:55:00|4.86|3.26|4.81|3.21|4.86|3.26|4.8|3.2|0
1685671200000|2023-06-02 02:00:00|4.82|3.22|4.8|3.2|4.82|3.22|4.78|3.18|0
1685671500000|2023-06-02 02:05:00|4.81|3.21|4.82|3.22|4.82|3.22|4.78|3.18|0
1685671800000|2023-06-02 02:10:00|4.83|3.23|4.82|3.22|4.84|3.24|4.81|3.21|0
1685672100000|2023-06-02 02:15:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1685672400000|2023-06-02 02:20:00|4.85|3.25|4.87|3.27|4.89|3.29|4.85|3.25|0
1685672700000|2023-06-02 02:25:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1685673000000|2023-06-02 02:30:00|4.87|3.27|4.88|3.28|4.88|3.28|4.86|3.26|0
1685673300000|2023-06-02 02:35:00|4.87|3.27|4.86|3.26|4.88|3.28|4.85|3.25|0
1685673600000|2023-06-02 02:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1685673900000|2023-06-02 02:45:00|4.84|3.24|4.82|3.22|4.85|3.25|4.81|3.21|0
1685674200000|2023-06-02 02:50:00|4.81|3.21|4.83|3.23|4.85|3.25|4.81|3.21|0
1685674500000|2023-06-02 02:55:00|4.82|3.22|4.84|3.24|4.84|3.24|4.82|3.22|0
1685674800000|2023-06-02 03:00:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1685675100000|2023-06-02 03:05:00|4.84|3.24|4.84|3.24|4.85|3.25|4.83|3.23|0
1685675400000|2023-06-02 03:10:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1685675700000|2023-06-02 03:15:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1685676000000|2023-06-02 03:20:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1685676300000|2023-06-02 03:25:00|4.87|3.27|4.92|3.32|4.92|3.32|4.87|3.27|0
1685676600000|2023-06-02 03:30:00|4.93|3.33|5.05|3.45|5.09|3.49|4.92|3.32|0
1685676900000|2023-06-02 03:35:00|5.06|3.46|4.95|3.35|5.06|3.46|4.94|3.34|0
1685677200000|2023-06-02 03:40:00|4.94|3.34|4.95|3.35|4.97|3.37|4.94|3.34|0
1685677500000|2023-06-02 03:45:00|4.96|3.36|5.01|3.41|5.01|3.41|4.96|3.36|0
1685677800000|2023-06-02 03:50:00|5.02|3.42|5.01|3.41|5.02|3.42|5|3.4|0
1685678100000|2023-06-02 03:55:00|5.02|3.42|5|3.4|5.02|3.42|4.99|3.39|0
1685678400000|2023-06-02 04:00:00|5.01|3.41|4.99|3.39|5.01|3.41|4.98|3.38|0
1685678700000|2023-06-02 04:05:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1685679000000|2023-06-02 04:10:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1685679300000|2023-06-02 04:15:00|5.01|3.41|5.03|3.43|5.04|3.44|5.01|3.41|0
1685679600000|2023-06-02 04:20:00|5.04|3.44|5.03|3.43|5.04|3.44|5.02|3.42|0
1685679900000|2023-06-02 04:25:00|5.02|3.42|5.04|3.44|5.04|3.44|5.01|3.41|0
1685680200000|2023-06-02 04:30:00|5.05|3.45|5.04|3.44|5.06|3.46|5.03|3.43|0
1685680500000|2023-06-02 04:35:00|5.05|3.45|5.03|3.43|5.06|3.46|5.03|3.43|0
1685680800000|2023-06-02 04:40:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1685681100000|2023-06-02 04:45:00|5.01|3.41|5.01|3.41|5.02|3.42|5|3.4|0
1685681400000|2023-06-02 04:50:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1685681700000|2023-06-02 04:55:00|5.01|3.41|5.01|3.41|5.01|3.41|5|3.4|0
1685682000000|2023-06-02 05:00:00|5|3.4|5.03|3.43|5.04|3.44|4.99|3.39|0
1685682300000|2023-06-02 05:05:00|5.02|3.42|5|3.4|5.02|3.42|4.99|3.39|0
1685682600000|2023-06-02 05:10:00|5.02|3.42|5.05|3.45|5.06|3.46|5|3.4|0
1685682900000|2023-06-02 05:15:00|5.04|3.44|5.07|3.47|5.08|3.48|5.02|3.42|0
1685683200000|2023-06-02 05:20:00|5.08|3.48|5.03|3.43|5.09|3.49|5.03|3.43|0
1685683500000|2023-06-02 05:25:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1685683800000|2023-06-02 05:30:00|5.03|3.43|5.09|3.49|5.09|3.49|5.03|3.43|0
1685684100000|2023-06-02 05:35:00|5.1|3.5|5.08|3.48|5.1|3.5|5.07|3.47|0
1685684400000|2023-06-02 05:40:00|5.09|3.49|5.09|3.49|5.11|3.51|5.06|3.46|0
1685684700000|2023-06-02 05:45:00|5.08|3.48|5.06|3.46|5.08|3.48|5.05|3.45|0
1685685000000|2023-06-02 05:50:00|5.05|3.45|5.04|3.44|5.05|3.45|5.03|3.43|0
1685685300000|2023-06-02 05:55:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1685685600000|2023-06-02 06:00:00|5.04|3.44|4.99|3.39|5.04|3.44|4.96|3.36|0
1685685900000|2023-06-02 06:05:00|4.79|3.59|4.83|3.63|4.84|3.64|4.78|3.58|0
1685686200000|2023-06-02 06:10:00|4.84|3.64|4.84|3.64|4.86|3.66|4.83|3.63|0
1685686500000|2023-06-02 06:15:00|4.83|3.63|4.85|3.65|4.85|3.65|4.81|3.61|0
1685686800000|2023-06-02 06:20:00|4.84|3.64|4.91|3.71|4.93|3.73|4.84|3.64|0
1685687100000|2023-06-02 06:25:00|4.9|3.7|4.91|3.71|4.91|3.71|4.88|3.68|0
1685687400000|2023-06-02 06:30:00|4.9|3.7|4.92|3.72|4.94|3.74|4.88|3.68|0
1685687700000|2023-06-02 06:35:00|4.94|3.74|5|3.8|5.02|3.82|4.88|3.68|0
1685688000000|2023-06-02 06:40:00|5.01|3.81|5.06|3.86|5.07|3.87|5|3.8|0
1685688300000|2023-06-02 06:45:00|5.05|3.85|5.08|3.88|5.09|3.89|5.03|3.83|0
1685688600000|2023-06-02 06:50:00|5.09|3.89|5.09|3.89|5.1|3.9|5.06|3.86|0
1685688900000|2023-06-02 06:55:00|5.08|3.88|5.08|3.88|5.11|3.91|5.07|3.87|0
1685689200000|2023-06-02 07:00:00|5.07|3.87|5.1|3.9|5.15|3.95|5.03|3.83|0
1685689500000|2023-06-02 07:05:00|5.09|3.89|5.08|3.88|5.14|3.94|5.02|3.82|0
1685689800000|2023-06-02 07:10:00|5.09|3.89|4.96|3.76|5.1|3.9|4.96|3.76|0
1685690100000|2023-06-02 07:15:00|4.97|3.77|5.17|3.97|5.17|3.97|4.97|3.77|0
1685690400000|2023-06-02 07:20:00|5.16|3.96|5.07|3.87|5.17|3.97|5.05|3.85|0
1685690700000|2023-06-02 07:25:00|5.06|3.86|5.01|3.81|5.07|3.87|5|3.8|0
1685691000000|2023-06-02 07:30:00|5.03|3.83|5.04|3.84|5.08|3.88|5.03|3.83|0
1685691300000|2023-06-02 07:35:00|5.05|3.85|5.08|3.88|5.1|3.9|5.02|3.82|0
1685691600000|2023-06-02 07:40:00|5.09|3.89|5.12|3.92|5.13|3.93|5.09|3.89|0
1685691900000|2023-06-02 07:45:00|5.11|3.91|5.14|3.94|5.14|3.94|5.09|3.89|0
1685692200000|2023-06-02 07:50:00|5.16|3.96|5.15|3.95|5.2|4|5.14|3.94|0
1685692500000|2023-06-02 07:55:00|5.14|3.94|5.21|4.01|5.21|4.01|5.13|3.93|0
1685692800000|2023-06-02 08:00:00|5.2|4|5.24|4.04|5.25|4.05|5.19|3.99|0
1685693100000|2023-06-02 08:05:00|5.23|4.03|5.18|3.98|5.24|4.04|5.15|3.95|0
1685693400000|2023-06-02 08:10:00|5.16|3.96|5.22|4.02|5.22|4.02|5.16|3.96|0
1685693700000|2023-06-02 08:15:00|5.23|4.03|5.29|4.09|5.31|4.11|5.2|4|0
1685694000000|2023-06-02 08:20:00|5.3|4.1|5.24|4.04|5.3|4.1|5.22|4.02|0
1685694300000|2023-06-02 08:25:00|5.23|4.03|5.21|4.01|5.26|4.06|5.2|4|0
1685694600000|2023-06-02 08:30:00|5.2|4|5.27|4.07|5.3|4.1|5.2|4|0
1685694900000|2023-06-02 08:35:00|5.26|4.06|5.26|4.06|5.29|4.09|5.22|4.02|0
1685695200000|2023-06-02 08:40:00|5.25|4.05|5.24|4.04|5.25|4.05|5.21|4.01|0
1685695500000|2023-06-02 08:45:00|5.23|4.03|5.17|3.97|5.24|4.04|5.17|3.97|0
1685695800000|2023-06-02 08:50:00|5.18|3.98|5.26|4.06|5.27|4.07|5.17|3.97|0
1685696100000|2023-06-02 08:55:00|5.27|4.07|5.32|4.12|5.32|4.12|5.26|4.06|0
1685696400000|2023-06-02 09:00:00|5.3|4.1|5.27|4.07|5.31|4.11|5.26|4.06|0
1685696700000|2023-06-02 09:05:00|5.26|4.06|5.29|4.09|5.31|4.11|5.24|4.04|0
1685697000000|2023-06-02 09:10:00|5.31|4.11|5.44|4.24|5.46|4.26|5.31|4.11|0
1685697300000|2023-06-02 09:15:00|5.46|4.26|5.57|4.37|5.6|4.4|5.42|4.22|0
1685697600000|2023-06-02 09:20:00|5.56|4.36|5.5|4.3|5.6|4.4|5.49|4.29|0
1685697900000|2023-06-02 09:25:00|5.49|4.29|5.54|4.34|5.55|4.35|5.42|4.22|0
1685698200000|2023-06-02 09:30:00|5.53|4.33|5.5|4.3|5.57|4.37|5.5|4.3|0
1685698500000|2023-06-02 09:35:00|5.51|4.31|5.5|4.3|5.53|4.33|5.45|4.25|0
1685698800000|2023-06-02 09:40:00|5.49|4.29|5.41|4.21|5.49|4.29|5.4|4.2|0
1685699100000|2023-06-02 09:45:00|5.4|4.2|5.38|4.18|5.42|4.22|5.38|4.18|0
1685699400000|2023-06-02 09:50:00|5.4|4.2|5.38|4.18|5.4|4.2|5.35|4.15|0
1685699700000|2023-06-02 09:55:00|5.37|4.17|5.43|4.23|5.43|4.23|5.37|4.17|0
1685700000000|2023-06-02 10:00:00|5.42|4.22|4.89|3.69|5.45|4.25|4.86|3.66|0
1685700300000|2023-06-02 10:05:00|4.9|3.7|4.93|3.73|4.95|3.75|4.86|3.66|0
1685700600000|2023-06-02 10:10:00|4.94|3.74|4.96|3.76|4.97|3.77|4.9|3.7|0
1685700900000|2023-06-02 10:15:00|4.95|3.75|5|3.8|5.04|3.84|4.95|3.75|0
1685701200000|2023-06-02 10:20:00|5.01|3.81|4.97|3.77|5.01|3.81|4.95|3.75|0
1685701500000|2023-06-02 10:25:00|4.98|3.78|4.98|3.78|5|3.8|4.96|3.76|0
1685701800000|2023-06-02 10:30:00|4.97|3.77|4.98|3.78|4.99|3.79|4.97|3.77|0
1685702100000|2023-06-02 10:35:00|4.99|3.79|5|3.8|5.01|3.81|4.98|3.78|0
1685702400000|2023-06-02 10:40:00|5.01|3.81|4.99|3.79|5.01|3.81|4.97|3.77|0
1685702700000|2023-06-02 10:45:00|4.98|3.78|4.96|3.76|4.99|3.79|4.96|3.76|0
1685703000000|2023-06-02 10:50:00|4.97|3.77|4.92|3.72|4.97|3.77|4.9|3.7|0
1685703300000|2023-06-02 10:55:00|4.93|3.73|4.95|3.75|4.97|3.77|4.92|3.72|0
1685703600000|2023-06-02 11:00:00|4.93|3.73|4.95|3.75|4.98|3.78|4.91|3.71|0
1685703900000|2023-06-02 11:05:00|4.96|3.76|4.96|3.76|5|3.8|4.95|3.75|0
1685704200000|2023-06-02 11:10:00|4.94|3.74|5.04|3.84|5.07|3.87|4.92|3.72|0
1685704500000|2023-06-02 11:15:00|5.05|3.85|5.02|3.82|5.09|3.89|5.01|3.81|0
1685704800000|2023-06-02 11:20:00|5.03|3.83|5.03|3.83|5.04|3.84|5.01|3.81|0
1685705100000|2023-06-02 11:25:00|5.02|3.82|5.06|3.86|5.09|3.89|5.02|3.82|0
1685705400000|2023-06-02 11:30:00|5.05|3.85|5.05|3.85|5.11|3.91|5.03|3.83|0
1685705700000|2023-06-02 11:35:00|5.04|3.84|5|3.8|5.05|3.85|4.96|3.76|0
1685706000000|2023-06-02 11:40:00|5.01|3.81|4.9|3.7|5.02|3.82|4.89|3.69|0
1685706300000|2023-06-02 11:45:00|4.89|3.69|4.94|3.74|4.95|3.75|4.88|3.68|0
1685706600000|2023-06-02 11:50:00|4.93|3.73|4.96|3.76|4.97|3.77|4.93|3.73|0
1685706900000|2023-06-02 11:55:00|4.95|3.75|4.9|3.7|4.97|3.77|4.89|3.69|0
1685707200000|2023-06-02 12:00:00|4.91|3.71|4.94|3.74|4.96|3.76|4.9|3.7|0
1685707500000|2023-06-02 12:05:00|4.93|3.73|4.91|3.71|4.96|3.76|4.88|3.68|0
1685707800000|2023-06-02 12:10:00|4.92|3.72|4.85|3.65|4.92|3.72|4.84|3.64|0
1685708100000|2023-06-02 12:15:00|4.84|3.64|4.79|3.59|4.86|3.66|4.77|3.57|0
1685708400000|2023-06-02 12:20:00|4.76|3.56|4.81|3.61|4.84|3.64|4.74|3.54|0
1685708700000|2023-06-02 12:25:00|4.8|3.6|4.84|3.64|4.91|3.71|4.78|3.58|0
1685709000000|2023-06-02 12:30:00|4.81|3.61|5.11|3.91|5.25|4.05|4.56|3.36|0
1685709300000|2023-06-02 12:35:00|5.14|3.94|4.93|3.73|5.17|3.97|4.91|3.71|0
1685709600000|2023-06-02 12:40:00|4.94|3.74|5.02|3.82|5.07|3.87|4.93|3.73|0
1685709900000|2023-06-02 12:45:00|5.04|3.84|5.02|3.82|5.09|3.89|4.95|3.75|0
1685710200000|2023-06-02 12:50:00|5.01|3.81|4.88|3.68|5.02|3.82|4.78|3.58|0
1685710500000|2023-06-02 12:55:00|4.87|3.67|4.94|3.74|4.98|3.78|4.83|3.63|0
1685710800000|2023-06-02 13:00:00|4.95|3.75|5.15|3.95|5.21|4.01|4.94|3.74|0
1685711100000|2023-06-02 13:05:00|5.13|3.93|5.17|3.97|5.23|4.03|5.12|3.92|0
1685711400000|2023-06-02 13:10:00|5.19|3.99|5.12|3.92|5.19|3.99|5.09|3.89|0
1685711700000|2023-06-02 13:15:00|5.11|3.91|5.11|3.91|5.14|3.94|5.07|3.87|0
1685712000000|2023-06-02 13:20:00|5.12|3.92|5.16|3.96|5.16|3.96|5.09|3.89|0
1685712300000|2023-06-02 13:25:00|5.14|3.94|5.22|4.02|5.27|4.07|5.14|3.94|0
1685712600000|2023-06-02 13:30:00|5.25|4.05|5.17|3.97|5.54|4.34|4.99|3.79|0
1685712900000|2023-06-02 13:35:00|5.22|4.02|5.32|4.12|5.35|4.15|5.22|4.02|0
1685713200000|2023-06-02 13:40:00|5.33|4.13|5.6|4.4|5.74|4.54|5.33|4.13|0
1685713500000|2023-06-02 13:45:00|5.59|4.39|5.31|4.11|5.64|4.44|5.18|3.98|0
1685713800000|2023-06-02 13:50:00|5.3|4.1|5.3|4.1|5.39|4.19|5.19|3.99|0
1685714100000|2023-06-02 13:55:00|5.32|4.12|4.87|3.67|5.35|4.15|4.85|3.65|0
1685714400000|2023-06-02 14:00:00|4.86|3.66|5.31|4.11|5.34|4.14|4.7|3.5|0
1685714700000|2023-06-02 14:05:00|5.3|4.1|5.56|4.36|5.72|4.52|5.27|4.07|0
1685715000000|2023-06-02 14:10:00|5.58|4.38|6|4.8|6.05|4.85|5.58|4.38|0
1685715300000|2023-06-02 14:15:00|5.99|4.79|5.82|4.62|6.09|4.89|5.7|4.5|0
1685715600000|2023-06-02 14:20:00|5.83|4.63|5.65|4.45|5.99|4.79|5.65|4.45|0
1685715900000|2023-06-02 14:25:00|5.57|4.37|5.92|4.72|5.96|4.76|5.56|4.36|0
1685716200000|2023-06-02 14:30:00|5.91|4.71|5.87|4.67|6|4.8|5.75|4.55|0
1685716500000|2023-06-02 14:35:00|5.88|4.68|6.18|4.98|6.21|5.01|5.86|4.66|0
1685716800000|2023-06-02 14:40:00|6.17|4.97|6.84|5.64|6.84|5.64|6.05|4.85|0
1685717100000|2023-06-02 14:45:00|6.85|5.65|7|5.8|7.12|5.92|6.82|5.62|0
1685717400000|2023-06-02 14:50:00|6.98|5.78|7.04|5.84|7.09|5.89|6.85|5.65|0
1685717700000|2023-06-02 14:55:00|7.03|5.83|7.19|5.99|7.19|5.99|7.01|5.81|0
1685718000000|2023-06-02 15:00:00|7.21|6.01|7.59|6.39|7.66|6.46|7.21|6.01|0
1685718300000|2023-06-02 15:05:00|7.61|6.41|7.56|6.36|7.62|6.42|6.35|5.15|0
1685718600000|2023-06-02 15:10:00|7.58|6.38|7.61|6.41|7.73|6.53|7.58|6.38|0
1685718900000|2023-06-02 15:15:00|7.59|6.39|7.65|6.45|7.73|6.53|7.59|6.39|0
1685719200000|2023-06-02 15:20:00|7.67|6.47|7.76|6.56|7.88|6.68|7.67|6.47|0
1685719500000|2023-06-02 15:25:00|7.73|6.53|7.31|6.11|8.24|7.04|7.31|6.11|0
1685719800000|2023-06-02 15:30:00|7.29|6.09|7.23|6.03|7.37|6.17|7.17|5.97|0
1685720100000|2023-06-02 15:35:00|7.22|6.02|6.99|5.79|7.22|6.02|6.96|5.76|0
1685720400000|2023-06-02 15:40:00|6.98|5.78|7.11|5.91|7.16|5.96|6.98|5.78|0
1685720700000|2023-06-02 15:45:00|7.09|5.89|6.95|5.75|7.11|5.91|6.9|5.7|0
1685721000000|2023-06-02 15:50:00|6.93|5.73|6.52|5.32|6.96|5.76|6.34|5.14|0
1685721300000|2023-06-02 15:55:00|6.54|5.34|6.67|5.47|6.73|5.53|6.51|5.31|0
1685721600000|2023-06-02 16:00:00|6.7|5.5|6.55|5.35|6.74|5.54|6.53|5.33|0
1685721900000|2023-06-02 16:05:00|6.57|5.37|6.59|5.39|6.71|5.51|6.54|5.34|0
1685722200000|2023-06-02 16:10:00|6.61|5.41|6.51|5.31|6.65|5.45|6.45|5.25|0
1685722500000|2023-06-02 16:15:00|6.49|5.29|6.47|5.27|6.49|5.29|6.4|5.2|0
1685722800000|2023-06-02 16:20:00|6.45|5.25|6.56|5.36|6.59|5.39|6.44|5.24|0
1685723100000|2023-06-02 16:25:00|6.58|5.38|6.68|5.48|6.68|5.48|6.55|5.35|0
1685723400000|2023-06-02 16:30:00|6.69|5.49|6.72|5.52|6.75|5.55|6.59|5.39|0
1685723700000|2023-06-02 16:35:00|6.73|5.53|6.78|5.58|6.82|5.62|6.71|5.51|0
1685724000000|2023-06-02 16:40:00|6.79|5.59|6.81|5.61|6.84|5.64|6.68|5.48|0
1685724300000|2023-06-02 16:45:00|6.82|5.62|6.93|5.73|7.05|5.85|6.81|5.61|0
1685724600000|2023-06-02 16:50:00|6.94|5.74|7.02|5.82|7.03|5.83|6.93|5.73|0
1685724900000|2023-06-02 16:55:00|7.03|5.83|7.01|5.81|7.08|5.88|6.97|5.77|0
1685725200000|2023-06-02 17:00:00|7.03|5.83|6.94|5.74|7.03|5.83|6.87|5.67|0
1685725500000|2023-06-02 17:05:00|6.95|5.75|7.04|5.84|7.1|5.9|6.94|5.74|0
1685725800000|2023-06-02 17:10:00|7.03|5.83|6.89|5.69|7.04|5.84|6.81|5.61|0
1685726100000|2023-06-02 17:15:00|6.91|5.71|7|5.8|7.04|5.84|6.86|5.66|0
1685726400000|2023-06-02 17:20:00|7.01|5.81|7.11|5.91|7.23|6.03|7.01|5.81|0
1685726700000|2023-06-02 17:25:00|7.14|5.94|7.12|5.92|7.17|5.97|7.06|5.86|0
1685727000000|2023-06-02 17:30:00|7.14|5.94|6.99|5.79|7.15|5.95|6.94|5.74|0
1685727300000|2023-06-02 17:35:00|7|5.8|6.96|5.76|7|5.8|6.88|5.68|0
1685727600000|2023-06-02 17:40:00|6.97|5.77|6.61|5.41|6.97|5.77|6.55|5.35|0
1685727900000|2023-06-02 17:45:00|6.58|5.38|6.67|5.47|6.71|5.51|6.52|5.32|0
1685728200000|2023-06-02 17:50:00|6.68|5.48|6.68|5.48|6.71|5.51|6.62|5.42|0
1685728500000|2023-06-02 17:55:00|6.7|5.5|6.75|5.55|6.77|5.57|6.62|5.42|0
1685728800000|2023-06-02 18:00:00|6.77|5.57|6.74|5.54|6.83|5.63|6.69|5.49|0
1685729100000|2023-06-02 18:05:00|6.71|5.51|6.51|5.31|6.72|5.52|6.38|5.18|0
1685729400000|2023-06-02 18:10:00|6.52|5.32|6.41|5.21|6.54|5.34|6.41|5.21|0
1685729700000|2023-06-02 18:15:00|6.42|5.22|6.48|5.28|6.49|5.29|6.39|5.19|0
1685730000000|2023-06-02 18:20:00|6.46|5.26|6.66|5.46|6.69|5.49|6.46|5.26|0
1685730300000|2023-06-02 18:25:00|6.65|5.45|6.61|5.41|6.69|5.49|6.56|5.36|0
1685730600000|2023-06-02 18:30:00|6.65|5.45|6.71|5.51|6.79|5.59|6.59|5.39|0
1685730900000|2023-06-02 18:35:00|6.72|5.52|6.79|5.59|6.82|5.62|6.66|5.46|0
1685731200000|2023-06-02 18:40:00|6.82|5.62|6.82|5.62|6.84|5.64|6.73|5.53|0
1685731500000|2023-06-02 18:45:00|6.81|5.61|6.87|5.67|6.93|5.73|6.81|5.61|0
1685731800000|2023-06-02 18:50:00|6.85|5.65|6.79|5.59|6.9|5.7|6.79|5.59|0
1685732100000|2023-06-02 18:55:00|6.78|5.58|6.85|5.65|6.85|5.65|6.7|5.5|0
1685732400000|2023-06-02 19:00:00|6.88|5.68|7.02|5.82|7.05|5.85|6.88|5.68|0
1685732700000|2023-06-02 19:05:00|7|5.8|7.16|5.96|7.17|5.97|6.86|5.66|0
1685733000000|2023-06-02 19:10:00|7.14|5.94|7.2|6|7.25|6.05|7.08|5.88|0
1685733300000|2023-06-02 19:15:00|7.22|6.02|7.3|6.1|7.33|6.13|7.22|6.02|0
1685733600000|2023-06-02 19:20:00|7.31|6.11|7.14|5.94|7.31|6.11|7.14|5.94|0
1685733900000|2023-06-02 19:25:00|7.13|5.93|6.73|5.53|7.13|5.93|6.7|5.5|0
1685734200000|2023-06-02 19:30:00|6.72|5.52|6.73|5.53|6.79|5.59|6.63|5.43|0
1685734500000|2023-06-02 19:35:00|6.71|5.51|6.76|5.56|6.83|5.63|6.71|5.51|0
1685734800000|2023-06-02 19:40:00|6.77|5.57|6.7|5.5|6.89|5.69|6.67|5.47|0
1685735100000|2023-06-02 19:45:00|6.71|5.51|6.79|5.59|6.86|5.66|6.64|5.44|0
1685735400000|2023-06-02 19:50:00|6.7|5.5|6.76|5.56|6.79|5.59|6.61|5.41|0
1685735700000|2023-06-02 19:55:00|6.74|5.54|6.51|5.31|6.79|5.59|6.51|5.31|0
1685736000000|2023-06-02 20:00:00|6.58|5.38|6.57|5.37|6.62|5.42|6.54|5.34|0
1685736300000|2023-06-02 20:05:00|6.58|5.38|6.61|5.41|6.62|5.42|6.58|5.38|0
1685736600000|2023-06-02 20:10:00|6.6|5.4|6.55|5.35|6.64|5.44|6.55|5.35|0
1685925300000|2023-06-05 00:35:00|7.04|5.44|7.09|5.49|7.1|5.5|7.04|5.44|0
1685925600000|2023-06-05 00:40:00|7.07|5.47|7.09|5.49|7.1|5.5|7.07|5.47|0
1685925900000|2023-06-05 00:45:00|7.07|5.47|7.1|5.5|7.1|5.5|7.06|5.46|0
1685926200000|2023-06-05 00:50:00|7.12|5.52|7.07|5.47|7.12|5.52|7.07|5.47|0
1685926500000|2023-06-05 00:55:00|7.06|5.46|7.01|5.41|7.07|5.47|7|5.4|0
1685926800000|2023-06-05 01:00:00|7.03|5.43|7.1|5.5|7.1|5.5|7|5.4|0
1685927100000|2023-06-05 01:05:00|7.13|5.53|7.07|5.47|7.13|5.53|7.04|5.44|0
1685927400000|2023-06-05 01:10:00|7.09|5.49|7.13|5.53|7.14|5.54|7.09|5.49|0
1685927700000|2023-06-05 01:15:00|7.14|5.54|7.03|5.43|7.14|5.54|6.95|5.35|0
1685928000000|2023-06-05 01:20:00|7.04|5.44|7|5.4|7.04|5.44|6.94|5.34|0
1685928300000|2023-06-05 01:25:00|7.01|5.41|6.98|5.38|7.04|5.44|6.97|5.37|0
1685928600000|2023-06-05 01:30:00|6.99|5.39|6.86|5.26|7|5.4|6.85|5.25|0
1685928900000|2023-06-05 01:35:00|6.85|5.25|6.94|5.34|6.94|5.34|6.85|5.25|0
1685929200000|2023-06-05 01:40:00|6.92|5.32|6.94|5.34|6.97|5.37|6.92|5.32|0
1685929500000|2023-06-05 01:45:00|6.96|5.36|7.04|5.44|7.07|5.47|6.96|5.36|0
1685929800000|2023-06-05 01:50:00|7.05|5.45|6.99|5.39|7.07|5.47|6.96|5.36|0
1685930100000|2023-06-05 01:55:00|7.01|5.41|7.01|5.41|7.04|5.44|6.96|5.36|0
1685930400000|2023-06-05 02:00:00|6.99|5.39|6.99|5.39|7.02|5.42|6.96|5.36|0
1685930700000|2023-06-05 02:05:00|6.98|5.38|6.96|5.36|7.02|5.42|6.95|5.35|0
1685931000000|2023-06-05 02:10:00|6.98|5.38|6.98|5.38|7|5.4|6.93|5.33|0
1685931300000|2023-06-05 02:15:00|6.99|5.39|7.03|5.43|7.03|5.43|6.96|5.36|0
1685931600000|2023-06-05 02:20:00|7.05|5.45|7.03|5.43|7.05|5.45|6.95|5.35|0
1685931900000|2023-06-05 02:25:00|7.02|5.42|7.02|5.42|7.03|5.43|7|5.4|0
1685932200000|2023-06-05 02:30:00|7|5.4|8.29|6.69|8.29|6.69|6.73|5.13|0
1685932500000|2023-06-05 02:35:00|8.28|6.68|8.29|6.69|8.31|6.71|8.24|6.64|0
1685932800000|2023-06-05 02:40:00|8.31|6.71|8.26|6.66|8.31|6.71|8.22|6.62|0
1685933100000|2023-06-05 02:45:00|8.27|6.67|8.27|6.67|8.31|6.71|8.26|6.66|0
1685933400000|2023-06-05 02:50:00|8.26|6.66|8.29|6.69|8.3|6.7|8.24|6.64|0
1685933700000|2023-06-05 02:55:00|8.28|6.68|8.29|6.69|8.3|6.7|8.27|6.67|0
1685934000000|2023-06-05 03:00:00|8.28|6.68|8.35|6.75|8.37|6.77|8.27|6.67|0
1685934300000|2023-06-05 03:05:00|8.37|6.77|8.34|6.74|8.37|6.77|8.3|6.7|0
1685934600000|2023-06-05 03:10:00|8.35|6.75|8.35|6.75|8.38|6.78|8.34|6.74|0
1685934900000|2023-06-05 03:15:00|8.36|6.76|8.37|6.77|8.39|6.79|8.32|6.72|0
1685935200000|2023-06-05 03:20:00|8.35|6.75|8.4|6.8|8.4|6.8|8.33|6.73|0
1685935500000|2023-06-05 03:25:00|8.38|6.78|8.34|6.74|8.4|6.8|8.32|6.72|0
1685935800000|2023-06-05 03:30:00|8.35|6.75|8.42|6.82|8.45|6.85|8.35|6.75|0
1685936100000|2023-06-05 03:35:00|8.4|6.8|8.38|6.78|8.45|6.85|8.37|6.77|0
1685936400000|2023-06-05 03:40:00|8.37|6.77|8.27|6.67|8.38|6.78|8.27|6.67|0
1685936700000|2023-06-05 03:45:00|8.25|6.65|8.23|6.63|8.3|6.7|8.22|6.62|0
1685937000000|2023-06-05 03:50:00|8.22|6.62|8.23|6.63|8.26|6.66|8.2|6.6|0
1685937300000|2023-06-05 03:55:00|8.21|6.61|8.2|6.6|8.25|6.65|8.2|6.6|0
1685937600000|2023-06-05 04:00:00|8.18|6.58|8.21|6.61|8.23|6.63|8.18|6.58|0
1685937900000|2023-06-05 04:05:00|8.2|6.6|8.18|6.58|8.21|6.61|8.16|6.56|0
1685938200000|2023-06-05 04:10:00|8.16|6.56|8.15|6.55|8.18|6.58|8.13|6.53|0
1685938500000|2023-06-05 04:15:00|8.16|6.56|8.18|6.58|8.2|6.6|8.15|6.55|0
1685938800000|2023-06-05 04:20:00|8.16|6.56|8.15|6.55|8.18|6.58|8.15|6.55|0
1685939100000|2023-06-05 04:25:00|8.16|6.56|8.1|6.5|8.16|6.56|8.1|6.5|0
1685939400000|2023-06-05 04:30:00|8.08|6.48|8.08|6.48|8.14|6.54|8.06|6.46|0
1685939700000|2023-06-05 04:35:00|8.1|6.5|8.06|6.46|8.1|6.5|8.05|6.45|0
1685940000000|2023-06-05 04:40:00|8.05|6.45|8.06|6.46|8.08|6.48|8.05|6.45|0
1685940300000|2023-06-05 04:45:00|8.05|6.45|8.08|6.48|8.08|6.48|8.05|6.45|0
1685940600000|2023-06-05 04:50:00|8.09|6.49|8.16|6.56|8.16|6.56|8.08|6.48|0
1685940900000|2023-06-05 04:55:00|8.17|6.57|8.17|6.57|8.19|6.59|8.14|6.54|0
1685941200000|2023-06-05 05:00:00|8.16|6.56|8.12|6.52|8.16|6.56|8.09|6.49|0
1685941500000|2023-06-05 05:05:00|8.14|6.54|8.17|6.57|8.19|6.59|8.14|6.54|0
1685941800000|2023-06-05 05:10:00|8.19|6.59|8.19|6.59|8.21|6.61|8.14|6.54|0
1685942100000|2023-06-05 05:15:00|8.17|6.57|8.14|6.54|8.17|6.57|8.12|6.52|0
1685942400000|2023-06-05 05:20:00|8.12|6.52|8.12|6.52|8.16|6.56|8.12|6.52|0
1685942700000|2023-06-05 05:25:00|8.13|6.53|8.14|6.54|8.14|6.54|8.09|6.49|0
1685943000000|2023-06-05 05:30:00|8.12|6.52|8.15|6.55|8.15|6.55|8.11|6.51|0
1685943300000|2023-06-05 05:35:00|8.14|6.54|8.27|6.67|8.3|6.7|8.14|6.54|0
1685943600000|2023-06-05 05:40:00|8.25|6.65|8.3|6.7|8.33|6.73|8.24|6.64|0
1685943900000|2023-06-05 05:45:00|8.28|6.68|8.32|6.72|8.32|6.72|8.25|6.65|0
1685944200000|2023-06-05 05:50:00|8.3|6.7|8.29|6.69|8.32|6.72|8.28|6.68|0
1685944500000|2023-06-05 05:55:00|8.28|6.68|8.29|6.69|8.3|6.7|8.23|6.63|0
1685944800000|2023-06-05 06:00:00|8.28|6.68|8.3|6.7|8.33|6.73|8.27|6.67|0
1685945100000|2023-06-05 06:05:00|8.1|6.9|8.13|6.93|8.17|6.97|8.1|6.9|0
1685945400000|2023-06-05 06:10:00|8.15|6.95|8.13|6.93|8.23|7.03|8.13|6.93|0
1685945700000|2023-06-05 06:15:00|8.15|6.95|8.15|6.95|8.18|6.98|8.11|6.91|0
1685946000000|2023-06-05 06:20:00|8.18|6.98|8.16|6.96|8.25|7.05|8.16|6.96|0
1685946300000|2023-06-05 06:25:00|8.17|6.97|8.15|6.95|8.18|6.98|8.13|6.93|0
1685946600000|2023-06-05 06:30:00|8.13|6.93|8.15|6.95|8.15|6.95|8.1|6.9|0
1685946900000|2023-06-05 06:35:00|8.13|6.93|7.5|6.3|8.16|6.96|7.47|6.27|0
1685947200000|2023-06-05 06:40:00|7.52|6.32|7.53|6.33|7.53|6.33|7.49|6.29|0
1685947500000|2023-06-05 06:45:00|7.52|6.32|7.47|6.27|7.53|6.33|7.47|6.27|0
1685947800000|2023-06-05 06:50:00|7.48|6.28|7.5|6.3|7.53|6.33|7.45|6.25|0
1685948100000|2023-06-05 06:55:00|7.52|6.32|7.56|6.36|7.56|6.36|7.5|6.3|0
1685948400000|2023-06-05 07:00:00|7.58|6.38|7.44|6.24|7.63|6.43|7.41|6.21|0
1685948700000|2023-06-05 07:05:00|7.41|6.21|7.5|6.3|7.53|6.33|7.41|6.21|0
1685949000000|2023-06-05 07:10:00|7.51|6.31|7.56|6.36|7.61|6.41|7.48|6.28|0
1685949300000|2023-06-05 07:15:00|7.55|6.35|7.69|6.49|7.69|6.49|7.5|6.3|0
1685949600000|2023-06-05 07:20:00|7.67|6.47|7.62|6.42|7.69|6.49|7.55|6.35|0
1685949900000|2023-06-05 07:25:00|7.61|6.41|7.72|6.52|7.75|6.55|7.61|6.41|0
1685950200000|2023-06-05 07:30:00|7.7|6.5|7.85|6.65|7.88|6.68|7.69|6.49|0
1685950500000|2023-06-05 07:35:00|7.83|6.63|7.83|6.63|7.9|6.7|7.78|6.58|0
1685950800000|2023-06-05 07:40:00|7.85|6.65|7.75|6.55|7.88|6.68|7.7|6.5|0
1685951100000|2023-06-05 07:45:00|7.77|6.57|7.75|6.55|7.78|6.58|7.72|6.52|0
1685951400000|2023-06-05 07:50:00|7.77|6.57|7.7|6.5|7.77|6.57|7.64|6.44|0
1685951700000|2023-06-05 07:55:00|7.69|6.49|7.73|6.53|7.77|6.57|7.69|6.49|0
1685952000000|2023-06-05 08:00:00|7.72|6.52|7.78|6.58|7.85|6.65|7.7|6.5|0
1685952300000|2023-06-05 08:05:00|7.8|6.6|7.76|6.56|7.83|6.63|7.72|6.52|0
1685952600000|2023-06-05 08:10:00|7.73|6.53|7.6|6.4|7.76|6.56|7.6|6.4|0
1685952900000|2023-06-05 08:15:00|7.59|6.39|7.65|6.45|7.65|6.45|7.57|6.37|0
1685953200000|2023-06-05 08:20:00|7.64|6.44|7.67|6.47|7.7|6.5|7.59|6.39|0
1685953500000|2023-06-05 08:25:00|7.63|6.43|7.65|6.45|7.68|6.48|7.62|6.42|0
1685953800000|2023-06-05 08:30:00|7.63|6.43|7.7|6.5|7.79|6.59|7.6|6.4|0
1685954100000|2023-06-05 08:35:00|7.68|6.48|7.68|6.48|7.68|6.48|7.62|6.42|0
1685954400000|2023-06-05 08:40:00|7.67|6.47|7.65|6.45|7.68|6.48|7.62|6.42|0
1685954700000|2023-06-05 08:45:00|7.62|6.42|7.63|6.43|7.65|6.45|7.6|6.4|0
1685955000000|2023-06-05 08:50:00|7.65|6.45|7.59|6.39|7.65|6.45|7.55|6.35|0
1685955300000|2023-06-05 08:55:00|7.6|6.4|7.61|6.41|7.61|6.41|7.57|6.37|0
1685955600000|2023-06-05 09:00:00|7.63|6.43|7.61|6.41|7.68|6.48|7.61|6.41|0
1685955900000|2023-06-05 09:05:00|7.6|6.4|7.61|6.41|7.65|6.45|7.57|6.37|0
1685956200000|2023-06-05 09:10:00|7.63|6.43|7.63|6.43|7.65|6.45|7.6|6.4|0
1685956500000|2023-06-05 09:15:00|7.61|6.41|7.53|6.33|7.61|6.41|7.53|6.33|0
1685956800000|2023-06-05 09:20:00|7.55|6.35|7.6|6.4|7.63|6.43|7.55|6.35|0
1685957100000|2023-06-05 09:25:00|7.61|6.41|7.66|6.46|7.66|6.46|7.58|6.38|0
1685957400000|2023-06-05 09:30:00|7.64|6.44|7.63|6.43|7.66|6.46|7.63|6.43|0
1685957700000|2023-06-05 09:35:00|7.64|6.44|7.67|6.47|7.69|6.49|7.63|6.43|0
1685958000000|2023-06-05 09:40:00|7.66|6.46|7.59|6.39|7.67|6.47|7.56|6.36|0
1685958300000|2023-06-05 09:45:00|7.58|6.38|7.66|6.46|7.67|6.47|7.58|6.38|0
1685958600000|2023-06-05 09:50:00|7.67|6.47|7.66|6.46|7.67|6.47|7.62|6.42|0
1685958900000|2023-06-05 09:55:00|7.64|6.44|7.59|6.39|7.66|6.46|7.58|6.38|0
1685959200000|2023-06-05 10:00:00|7.61|6.41|7.59|6.39|7.61|6.41|7.54|6.34|0
1685959500000|2023-06-05 10:05:00|7.61|6.41|7.56|6.36|7.62|6.42|7.54|6.34|0
1685959800000|2023-06-05 10:10:00|7.54|6.34|7.54|6.34|7.57|6.37|7.51|6.31|0
1685960100000|2023-06-05 10:15:00|7.56|6.36|7.54|6.34|7.59|6.39|7.51|6.31|0
1685960400000|2023-06-05 10:20:00|7.53|6.33|7.56|6.36|7.57|6.37|7.53|6.33|0
1685960700000|2023-06-05 10:25:00|7.54|6.34|7.6|6.4|7.62|6.42|7.53|6.33|0
1685961000000|2023-06-05 10:30:00|7.62|6.42|7.68|6.48|7.7|6.5|7.62|6.42|0
1685961300000|2023-06-05 10:35:00|7.7|6.5|7.68|6.48|7.7|6.5|7.65|6.45|0
1685961600000|2023-06-05 10:40:00|7.67|6.47|7.7|6.5|7.7|6.5|7.65|6.45|0
1685961900000|2023-06-05 10:45:00|7.72|6.52|7.73|6.53|7.76|6.56|7.68|6.48|0
1685962200000|2023-06-05 10:50:00|7.71|6.51|7.75|6.55|7.76|6.56|7.69|6.49|0
1685962500000|2023-06-05 10:55:00|7.76|6.56|7.78|6.58|7.81|6.61|7.75|6.55|0
1685962800000|2023-06-05 11:00:00|7.79|6.59|7.81|6.61|7.83|6.63|7.75|6.55|0
1685963100000|2023-06-05 11:05:00|7.79|6.59|7.79|6.59|7.84|6.64|7.76|6.56|0
1685963400000|2023-06-05 11:10:00|7.81|6.61|7.84|6.64|7.88|6.68|7.79|6.59|0
1685963700000|2023-06-05 11:15:00|7.83|6.63|7.78|6.58|7.86|6.66|7.76|6.56|0
1685964000000|2023-06-05 11:20:00|7.79|6.59|7.7|6.5|7.81|6.61|7.7|6.5|0
1685964300000|2023-06-05 11:25:00|7.68|6.48|7.68|6.48|7.71|6.51|7.65|6.45|0
1685964600000|2023-06-05 11:30:00|7.69|6.49|7.66|6.46|7.71|6.51|7.64|6.44|0
1685964900000|2023-06-05 11:35:00|7.65|6.45|7.68|6.48|7.73|6.53|7.65|6.45|0
1685965200000|2023-06-05 11:40:00|7.65|6.45|7.63|6.43|7.65|6.45|7.62|6.42|0
1685965500000|2023-06-05 11:45:00|7.64|6.44|7.7|6.5|7.71|6.51|7.63|6.43|0
1685965800000|2023-06-05 11:50:00|7.68|6.48|7.69|6.49|7.7|6.5|7.65|6.45|0
1685966100000|2023-06-05 11:55:00|7.68|6.48|7.66|6.46|7.69|6.49|7.66|6.46|0
1685966400000|2023-06-05 12:00:00|7.68|6.48|7.58|6.38|7.68|6.48|7.53|6.33|0
1685966700000|2023-06-05 12:05:00|7.59|6.39|7.68|6.48|7.74|6.54|7.58|6.38|0
1685967000000|2023-06-05 12:10:00|7.66|6.46|7.61|6.41|7.68|6.48|7.6|6.4|0
1685967300000|2023-06-05 12:15:00|7.6|6.4|7.61|6.41|7.68|6.48|7.56|6.36|0
1685967600000|2023-06-05 12:20:00|7.6|6.4|7.64|6.44|7.66|6.46|7.58|6.38|0
1685967900000|2023-06-05 12:25:00|7.66|6.46|7.64|6.44|7.68|6.48|7.62|6.42|0
1685968200000|2023-06-05 12:30:00|7.63|6.43|7.65|6.45|7.66|6.46|7.56|6.36|0
1685968500000|2023-06-05 12:35:00|7.66|6.46|7.64|6.44|7.69|6.49|7.63|6.43|0
1685968800000|2023-06-05 12:40:00|7.63|6.43|7.75|6.55|7.75|6.55|7.63|6.43|0
1685969100000|2023-06-05 12:45:00|7.74|6.54|7.75|6.55|7.79|6.59|7.72|6.52|0
1685969400000|2023-06-05 12:50:00|7.77|6.57|7.66|6.46|7.79|6.59|7.64|6.44|0
1685969700000|2023-06-05 12:55:00|7.67|6.47|7.62|6.42|7.69|6.49|7.61|6.41|0
1685970000000|2023-06-05 13:00:00|7.61|6.41|7.72|6.52|7.78|6.58|7.61|6.41|0
1685970300000|2023-06-05 13:05:00|7.74|6.54|7.78|6.58|7.8|6.6|7.7|6.5|0
1685970600000|2023-06-05 13:10:00|7.77|6.57|7.73|6.53|7.78|6.58|7.7|6.5|0
1685970900000|2023-06-05 13:15:00|7.75|6.55|7.86|6.66|7.88|6.68|7.72|6.52|0
1685971200000|2023-06-05 13:20:00|7.88|6.68|7.81|6.61|7.91|6.71|7.77|6.57|0
1685971500000|2023-06-05 13:25:00|7.82|6.62|7.75|6.55|7.9|6.7|7.75|6.55|0
1685971800000|2023-06-05 13:30:00|7.85|6.65|8.05|6.85|8.06|6.86|7.77|6.57|0
1685972100000|2023-06-05 13:35:00|8.06|6.86|8.2|7|8.28|7.08|8.03|6.83|0
1685972400000|2023-06-05 13:40:00|8.18|6.98|8.32|7.12|8.42|7.22|8.13|6.93|0
1685972700000|2023-06-05 13:45:00|8.35|7.15|8.21|7.01|8.44|7.24|8.16|6.96|0
1685973000000|2023-06-05 13:50:00|8.23|7.03|7.83|6.63|8.23|7.03|7.8|6.6|0
1685973300000|2023-06-05 13:55:00|7.81|6.61|7.83|6.63|7.96|6.76|7.6|6.4|0
1685973600000|2023-06-05 14:00:00|7.93|6.73|8.05|6.85|8.61|7.41|7.84|6.64|0
1685973900000|2023-06-05 14:05:00|8.03|6.83|7.73|6.53|8.11|6.91|7.62|6.42|0
1685974200000|2023-06-05 14:10:00|7.74|6.54|7.6|6.4|7.96|6.76|7.5|6.3|0
1685974500000|2023-06-05 14:15:00|7.62|6.42|7.63|6.43|7.78|6.58|7.44|6.24|0
1685974800000|2023-06-05 14:20:00|7.61|6.41|7.61|6.41|7.73|6.53|7.47|6.27|0
1685975100000|2023-06-05 14:25:00|7.63|6.43|7.58|6.38|7.73|6.53|7.5|6.3|0
1685975400000|2023-06-05 14:30:00|7.57|6.37|7.82|6.62|7.87|6.67|7.52|6.32|0
1685975700000|2023-06-05 14:35:00|7.76|6.56|7.69|6.49|7.96|6.76|7.68|6.48|0
1685976000000|2023-06-05 14:40:00|7.71|6.51|7.92|6.72|7.95|6.75|7.68|6.48|0
1685976300000|2023-06-05 14:45:00|7.94|6.74|8.09|6.89|8.19|6.99|7.92|6.72|0
1685976600000|2023-06-05 14:50:00|8.1|6.9|8.11|6.91|8.23|7.03|8|6.8|0
1685976900000|2023-06-05 14:55:00|8.12|6.92|8.04|6.84|8.21|7.01|7.9|6.7|0
1685977200000|2023-06-05 15:00:00|8.02|6.82|7.96|6.76|8.21|7.01|7.92|6.72|0
1685977500000|2023-06-05 15:05:00|7.92|6.72|8.16|6.96|8.16|6.96|7.87|6.67|0
1685977800000|2023-06-05 15:10:00|8.17|6.97|8|6.8|8.17|6.97|7.99|6.79|0
1685978100000|2023-06-05 15:15:00|7.99|6.79|8.05|6.85|8.11|6.91|7.99|6.79|0
1685978400000|2023-06-05 15:20:00|8.09|6.89|8.05|6.85|8.09|6.89|7.89|6.69|0
1685978700000|2023-06-05 15:25:00|8.04|6.84|8.22|7.02|8.26|7.06|7.95|6.75|0
1685979000000|2023-06-05 15:30:00|8.21|7.01|8.27|7.07|8.36|7.16|8.19|6.99|0
1685979300000|2023-06-05 15:35:00|8.29|7.09|8.15|6.95|8.29|7.09|8.04|6.84|0
1685979600000|2023-06-05 15:40:00|8.17|6.97|8.24|7.04|8.31|7.11|8.07|6.87|0
1685979900000|2023-06-05 15:45:00|8.26|7.06|8.29|7.09|8.29|7.09|8.19|6.99|0
1685980200000|2023-06-05 15:50:00|8.27|7.07|8.32|7.12|8.38|7.18|8.24|7.04|0
1685980500000|2023-06-05 15:55:00|8.34|7.14|8.24|7.04|8.39|7.19|8.17|6.97|0
1685980800000|2023-06-05 16:00:00|8.27|7.07|7.98|6.78|8.34|7.14|7.95|6.75|0
1685981100000|2023-06-05 16:05:00|7.97|6.77|8.29|7.09|8.3|7.1|7.97|6.77|0
1685981400000|2023-06-05 16:10:00|8.32|7.12|8.51|7.31|8.53|7.33|8.25|7.05|0
1685981700000|2023-06-05 16:15:00|8.53|7.33|8.5|7.3|8.58|7.38|8.46|7.26|0
1685982000000|2023-06-05 16:20:00|8.51|7.31|8.37|7.17|8.51|7.31|8.3|7.1|0
1685982300000|2023-06-05 16:25:00|8.35|7.15|8.46|7.26|8.49|7.29|8.3|7.1|0
1685982600000|2023-06-05 16:30:00|8.48|7.28|8.44|7.24|8.53|7.33|8.42|7.22|0
1685982900000|2023-06-05 16:35:00|8.42|7.22|8.42|7.22|8.48|7.28|8.35|7.15|0
1685983200000|2023-06-05 16:40:00|8.41|7.21|8.48|7.28|8.51|7.31|8.39|7.19|0
1685983500000|2023-06-05 16:45:00|8.49|7.29|8.53|7.33|8.58|7.38|8.47|7.27|0
1685983800000|2023-06-05 16:50:00|8.55|7.35|8.27|7.07|8.65|7.45|8.25|7.05|0
1685984100000|2023-06-05 16:55:00|8.29|7.09|8.34|7.14|8.34|7.14|8.23|7.03|0
1685984400000|2023-06-05 17:00:00|8.36|7.16|8.22|7.02|8.39|7.19|8.18|6.98|0
1685984700000|2023-06-05 17:05:00|8.24|7.04|8.32|7.12|8.36|7.16|8.18|6.98|0
1685985000000|2023-06-05 17:10:00|8.37|7.17|8.15|6.95|8.37|7.17|8.15|6.95|0
1685985300000|2023-06-05 17:15:00|8.16|6.96|8.06|6.86|8.16|6.96|7.91|6.71|0
1685985600000|2023-06-05 17:20:00|8.05|6.85|8.03|6.83|8.08|6.88|7.94|6.74|0
1685985900000|2023-06-05 17:25:00|8.01|6.81|7.65|6.45|8.01|6.81|7.52|6.32|0
1685986200000|2023-06-05 17:30:00|7.63|6.43|7.58|6.38|7.66|6.46|7.5|6.3|0
1685986500000|2023-06-05 17:35:00|7.57|6.37|7.5|6.3|7.57|6.37|7.36|6.16|0
1685986800000|2023-06-05 17:40:00|7.49|6.29|7.45|6.25|7.55|6.35|7.43|6.23|0
1685987100000|2023-06-05 17:45:00|7.44|6.24|7.5|6.3|7.6|6.4|7.44|6.24|0
1685987400000|2023-06-05 17:50:00|7.52|6.32|7.45|6.25|7.52|6.32|7.42|6.22|0
1685987700000|2023-06-05 17:55:00|7.44|6.24|7.63|6.43|7.66|6.46|7.37|6.17|0
1685988000000|2023-06-05 18:00:00|7.64|6.44|7.56|6.36|7.66|6.46|7.5|6.3|0
1685988300000|2023-06-05 18:05:00|7.58|6.38|7.37|6.17|7.58|6.38|7.23|6.03|0
1685988600000|2023-06-05 18:10:00|7.36|6.16|7.31|6.11|7.42|6.22|7.16|5.96|0
1685988900000|2023-06-05 18:15:00|7.25|6.05|7.39|6.19|7.43|6.23|7.22|6.02|0
1685989200000|2023-06-05 18:20:00|7.4|6.2|7.42|6.22|7.5|6.3|7.29|6.09|0
1685989500000|2023-06-05 18:25:00|7.43|6.23|7.32|6.12|7.43|6.23|7.14|5.94|0
1685989800000|2023-06-05 18:30:00|7.31|6.11|6.48|5.28|7.35|6.15|6.36|5.16|0
1685990100000|2023-06-05 18:35:00|6.47|5.27|6.52|5.32|6.83|5.63|6.47|5.27|0
1685990400000|2023-06-05 18:40:00|6.51|5.31|7.39|6.19|7.42|6.22|6.51|5.31|0
1685990700000|2023-06-05 18:45:00|7.37|6.17|7.19|5.99|7.39|6.19|7.11|5.91|0
1685991000000|2023-06-05 18:50:00|7.17|5.97|7.59|6.39|7.61|6.41|7.02|5.82|0
1685991300000|2023-06-05 18:55:00|7.57|6.37|7.75|6.55|7.78|6.58|7.56|6.36|0
1685991600000|2023-06-05 19:00:00|7.76|6.56|7.14|5.94|7.85|6.65|7.05|5.85|0
1685991900000|2023-06-05 19:05:00|7.13|5.93|7.11|5.91|7.35|6.15|6.98|5.78|0
1685992200000|2023-06-05 19:10:00|7.05|5.85|7.51|6.31|7.54|6.34|7.04|5.84|0
1685992500000|2023-06-05 19:15:00|7.52|6.32|7.4|6.2|7.55|6.35|7.34|6.14|0
1685992800000|2023-06-05 19:20:00|7.41|6.21|7.05|5.85|7.62|6.42|6.99|5.79|0
1685993100000|2023-06-05 19:25:00|7.03|5.83|6.93|5.73|7.03|5.83|6.81|5.61|0
1685993400000|2023-06-05 19:30:00|6.88|5.68|6.91|5.71|7.03|5.83|6.85|5.65|0
1685993700000|2023-06-05 19:35:00|6.9|5.7|7.01|5.81|7.04|5.84|6.81|5.61|0
1685994000000|2023-06-05 19:40:00|7.03|5.83|7.09|5.89|7.15|5.95|7|5.8|0
1685994300000|2023-06-05 19:45:00|7.07|5.87|7.14|5.94|7.14|5.94|6.92|5.72|0
1685994600000|2023-06-05 19:50:00|7.17|5.97|7.01|5.81|7.19|5.99|6.98|5.78|0
1685994900000|2023-06-05 19:55:00|6.97|5.77|6.88|5.68|7.03|5.83|6.87|5.67|0
1685995200000|2023-06-05 20:00:00|6.85|5.65|6.89|5.69|6.98|5.78|6.85|5.65|0
1685995500000|2023-06-05 20:05:00|6.88|5.68|6.89|5.69|6.89|5.69|6.85|5.65|0
1685995800000|2023-06-05 20:10:00|6.88|5.68|6.94|5.74|6.94|5.74|6.86|5.66|0
1685996100000|2023-06-05 20:15:00|7.16|5.56|7.17|5.57|7.17|5.57|7.14|5.54|0
1685996400000|2023-06-05 20:20:00|6.9|5.3|6.86|5.26|6.94|5.34|6.83|5.23|0
1685996700000|2023-06-05 20:25:00|6.87|5.27|6.87|5.27|6.88|5.28|6.83|5.23|0
1685997000000|2023-06-05 20:30:00|6.88|5.28|6.87|5.27|6.88|5.28|6.85|5.25|0
1685997300000|2023-06-05 20:35:00|6.88|5.28|6.91|5.31|6.91|5.31|6.87|5.27|0
1685997600000|2023-06-05 20:40:00|6.9|5.3|6.94|5.34|6.94|5.34|6.88|5.28|0
1685997900000|2023-06-05 20:45:00|6.93|5.33|6.95|5.35|6.97|5.37|6.93|5.33|0
1685998200000|2023-06-05 20:50:00|6.94|5.34|6.92|5.32|6.94|5.34|6.87|5.27|0
1685998500000|2023-06-05 20:55:00|6.94|5.34|6.77|5.17|6.94|5.34|6.76|5.16|0
1685998800000|2023-06-05 21:00:00|6.78|5.18|6.82|5.22|6.82|5.22|6.77|5.17|0
1685999100000|2023-06-05 21:05:00|6.81|5.21|6.82|5.22|6.84|5.24|6.81|5.21|0
1685999400000|2023-06-05 21:10:00|6.81|5.21|6.83|5.23|6.85|5.25|6.81|5.21|0
1685999700000|2023-06-05 21:15:00|6.82|5.22|6.84|5.24|6.85|5.25|6.82|5.22|0
1686000000000|2023-06-05 21:20:00|6.83|5.23|6.84|5.24|6.87|5.27|6.83|5.23|0
1686000300000|2023-06-05 21:25:00|6.83|5.23|6.83|5.23|6.83|5.23|6.83|5.23|0
1686000900000|2023-06-05 21:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.83|5.23|0
1686001500000|2023-06-05 21:45:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1686001800000|2023-06-05 21:50:00|6.83|5.23|6.83|5.23|6.83|5.23|6.83|5.23|0
1686002100000|2023-06-05 21:55:00|6.82|5.22|6.8|5.2|6.82|5.22|6.8|5.2|0
1686002400000|2023-06-05 22:00:00|6.71|5.11|6.73|5.13|6.75|5.15|6.66|5.06|0
1686002700000|2023-06-05 22:05:00|6.74|5.14|6.69|5.09|6.74|5.14|6.66|5.06|0
1686003000000|2023-06-05 22:10:00|6.7|5.1|6.63|5.03|6.76|5.16|6.63|5.03|0
1686003300000|2023-06-05 22:15:00|6.64|5.04|6.59|4.99|6.65|5.05|6.58|4.98|0
1686003600000|2023-06-05 22:20:00|6.58|4.98|6.62|5.02|6.65|5.05|6.56|4.96|0
1686003900000|2023-06-05 22:25:00|6.63|5.03|6.63|5.03|6.65|5.05|6.62|5.02|0
1686004200000|2023-06-05 22:30:00|6.65|5.05|6.55|4.95|6.65|5.05|6.54|4.94|0
1686004500000|2023-06-05 22:35:00|6.56|4.96|6.58|4.98|6.59|4.99|6.56|4.96|0
1686004800000|2023-06-05 22:40:00|6.59|4.99|6.56|4.96|6.59|4.99|6.51|4.91|0
1686005100000|2023-06-05 22:45:00|6.58|4.98|6.55|4.95|6.58|4.98|6.53|4.93|0
1686005400000|2023-06-05 22:50:00|6.56|4.96|6.59|4.99|6.62|5.02|6.56|4.96|0
1686005700000|2023-06-05 22:55:00|6.57|4.97|6.52|4.92|6.59|4.99|6.52|4.92|0
1686006000000|2023-06-05 23:00:00|6.53|4.93|6.57|4.97|6.57|4.97|6.52|4.92|0
1686006300000|2023-06-05 23:05:00|6.59|4.99|6.61|5.01|6.61|5.01|6.59|4.99|0
1686006600000|2023-06-05 23:10:00|6.62|5.02|6.58|4.98|6.62|5.02|6.57|4.97|0
1686006900000|2023-06-05 23:15:00|6.59|4.99|6.6|5|6.64|5.04|6.57|4.97|0
1686007200000|2023-06-05 23:20:00|6.61|5.01|6.61|5.01|6.66|5.06|6.6|5|0
1686007500000|2023-06-05 23:25:00|6.6|5|6.6|5|6.63|5.03|6.59|4.99|0
1686007800000|2023-06-05 23:30:00|6.61|5.01|6.63|5.03|6.63|5.03|6.6|5|0
1686008100000|2023-06-05 23:35:00|6.64|5.04|6.58|4.98|6.64|5.04|6.58|4.98|0
1686008400000|2023-06-05 23:40:00|6.57|4.97|6.46|4.86|6.57|4.97|6.46|4.86|0
1686008700000|2023-06-05 23:45:00|6.47|4.87|6.46|4.86|6.49|4.89|6.43|4.83|0
1686009000000|2023-06-05 23:50:00|6.45|4.85|6.46|4.86|6.47|4.87|6.43|4.83|0
1686009300000|2023-06-05 23:55:00|6.47|4.87|6.53|4.93|6.53|4.93|6.46|4.86|0
1686009600000|2023-06-06 00:00:00|6.54|4.94|6.54|4.94|6.58|4.98|6.51|4.91|0
1686009900000|2023-06-06 00:05:00|6.53|4.93|6.51|4.91|6.55|4.95|6.49|4.89|0
1686010200000|2023-06-06 00:10:00|6.5|4.9|6.48|4.88|6.53|4.93|6.48|4.88|0
1686010500000|2023-06-06 00:15:00|6.5|4.9|6.48|4.88|6.53|4.93|6.46|4.86|0
1686010800000|2023-06-06 00:20:00|6.5|4.9|6.48|4.88|6.5|4.9|6.47|4.87|0
1686011100000|2023-06-06 00:25:00|6.47|4.87|6.54|4.94|6.55|4.95|6.46|4.86|0
1686011400000|2023-06-06 00:30:00|6.55|4.95|6.59|4.99|6.62|5.02|6.54|4.94|0
1686011700000|2023-06-06 00:35:00|6.58|4.98|6.59|4.99|6.59|4.99|6.56|4.96|0
1686012000000|2023-06-06 00:40:00|6.61|5.01|6.65|5.05|6.66|5.06|6.6|5|0
1686012300000|2023-06-06 00:45:00|6.63|5.03|6.64|5.04|6.65|5.05|6.59|4.99|0
1686012600000|2023-06-06 00:50:00|6.65|5.05|6.65|5.05|6.67|5.07|6.63|5.03|0
1686012900000|2023-06-06 00:55:00|6.66|5.06|6.67|5.07|6.69|5.09|6.63|5.03|0
1686013200000|2023-06-06 01:00:00|6.66|5.06|6.7|5.1|6.71|5.11|6.66|5.06|0
1686013500000|2023-06-06 01:05:00|6.71|5.11|6.71|5.11|6.73|5.13|6.7|5.1|0
1686013800000|2023-06-06 01:10:00|6.73|5.13|6.8|5.2|6.83|5.23|6.71|5.11|0
1686014100000|2023-06-06 01:15:00|6.78|5.18|6.94|5.34|6.97|5.37|6.76|5.16|0
1686014400000|2023-06-06 01:20:00|6.93|5.33|6.91|5.31|6.97|5.37|6.9|5.3|0
1686014700000|2023-06-06 01:25:00|6.93|5.33|6.94|5.34|6.96|5.36|6.91|5.31|0
1686015000000|2023-06-06 01:30:00|6.93|5.33|6.88|5.28|6.93|5.33|6.86|5.26|0
1686015300000|2023-06-06 01:35:00|6.9|5.3|6.91|5.31|6.91|5.31|6.86|5.26|0
1686015600000|2023-06-06 01:40:00|6.93|5.33|6.88|5.28|6.94|5.34|6.87|5.27|0
1686015900000|2023-06-06 01:45:00|6.89|5.29|6.84|5.24|6.91|5.31|6.84|5.24|0
1686016200000|2023-06-06 01:50:00|6.85|5.25|6.93|5.33|6.93|5.33|6.84|5.24|0
1686016500000|2023-06-06 01:55:00|6.91|5.31|7|5.4|7|5.4|6.91|5.31|0
1686016800000|2023-06-06 02:00:00|6.98|5.38|6.97|5.37|7.01|5.41|6.94|5.34|0
1686017100000|2023-06-06 02:05:00|6.98|5.38|7.04|5.44|7.05|5.45|6.98|5.38|0
1686017400000|2023-06-06 02:10:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1686017700000|2023-06-06 02:15:00|7.08|5.48|7.05|5.45|7.08|5.48|7.05|5.45|0
1686018000000|2023-06-06 02:20:00|7.06|5.46|7.04|5.44|7.08|5.48|7.04|5.44|0
1686018300000|2023-06-06 02:25:00|7.02|5.42|7.07|5.47|7.07|5.47|7.02|5.42|0
1686018600000|2023-06-06 02:30:00|7.08|5.48|7.05|5.45|7.08|5.48|7.02|5.42|0
1686018900000|2023-06-06 02:35:00|7.07|5.47|6.99|5.39|7.07|5.47|6.98|5.38|0
1686019200000|2023-06-06 02:40:00|7.01|5.41|7.02|5.42|7.04|5.44|6.98|5.38|0
1686019500000|2023-06-06 02:45:00|7.01|5.41|7.01|5.41|7.02|5.42|6.99|5.39|0
1686019800000|2023-06-06 02:50:00|7.02|5.42|7.04|5.44|7.07|5.47|7.01|5.41|0
1686020100000|2023-06-06 02:55:00|7.03|5.43|6.99|5.39|7.04|5.44|6.98|5.38|0
1686020400000|2023-06-06 03:00:00|7.01|5.41|6.98|5.38|7.01|5.41|6.95|5.35|0
1686020700000|2023-06-06 03:05:00|6.96|5.36|6.96|5.36|6.99|5.39|6.96|5.36|0
1686021000000|2023-06-06 03:10:00|6.98|5.38|6.98|5.38|7|5.4|6.96|5.36|0
1686021300000|2023-06-06 03:15:00|6.99|5.39|6.96|5.36|6.99|5.39|6.95|5.35|0
1686021600000|2023-06-06 03:20:00|6.97|5.37|7|5.4|7|5.4|6.97|5.37|0
1686021900000|2023-06-06 03:25:00|7.02|5.42|7.03|5.43|7.03|5.43|7.02|5.42|0
1686022200000|2023-06-06 03:30:00|7.05|5.45|6.97|5.37|7.05|5.45|6.97|5.37|0
1686022500000|2023-06-06 03:35:00|6.96|5.36|6.87|5.27|6.96|5.36|6.86|5.26|0
1686022800000|2023-06-06 03:40:00|6.88|5.28|6.9|5.3|6.91|5.31|6.87|5.27|0
1686023100000|2023-06-06 03:45:00|6.91|5.31|6.95|5.35|6.96|5.36|6.9|5.3|0
1686023400000|2023-06-06 03:50:00|6.96|5.36|6.93|5.33|6.96|5.36|6.91|5.31|0
1686023700000|2023-06-06 03:55:00|6.92|5.32|6.96|5.36|6.97|5.37|6.91|5.31|0
1686024000000|2023-06-06 04:00:00|6.97|5.37|6.94|5.34|6.99|5.39|6.94|5.34|0
1686024300000|2023-06-06 04:05:00|6.96|5.36|6.97|5.37|6.98|5.38|6.96|5.36|0
1686024600000|2023-06-06 04:10:00|6.98|5.38|7|5.4|7.01|5.41|6.98|5.38|0
1686024900000|2023-06-06 04:15:00|6.98|5.38|6.95|5.35|6.98|5.38|6.95|5.35|0
1686025200000|2023-06-06 04:20:00|6.97|5.37|7.01|5.41|7.01|5.41|6.95|5.35|0
1686025500000|2023-06-06 04:25:00|7.03|5.43|7.04|5.44|7.07|5.47|7.01|5.41|0
1686025800000|2023-06-06 04:30:00|7.01|5.41|7.11|5.51|7.11|5.51|6.98|5.38|0
1686026100000|2023-06-06 04:35:00|7.13|5.53|7.08|5.48|7.16|5.56|7.07|5.47|0
1686026400000|2023-06-06 04:40:00|7.07|5.47|7.1|5.5|7.13|5.53|7.07|5.47|0
1686026700000|2023-06-06 04:45:00|7.11|5.51|7.1|5.5|7.11|5.51|7.05|5.45|0
1686027000000|2023-06-06 04:50:00|7.11|5.51|7.05|5.45|7.11|5.51|7.05|5.45|0
1686027300000|2023-06-06 04:55:00|7.06|5.46|7.01|5.41|7.06|5.46|7.01|5.41|0
1686027600000|2023-06-06 05:00:00|7.02|5.42|7.04|5.44|7.05|5.45|6.98|5.38|0
1686027900000|2023-06-06 05:05:00|7.05|5.45|7.07|5.47|7.1|5.5|7.04|5.44|0
1686028200000|2023-06-06 05:10:00|7.08|5.48|7.11|5.51|7.11|5.51|7.07|5.47|0
1686028500000|2023-06-06 05:15:00|7.12|5.52|7.12|5.52|7.14|5.54|7.08|5.48|0
1686028800000|2023-06-06 05:20:00|7.11|5.51|7.05|5.45|7.11|5.51|7.04|5.44|0
1686029100000|2023-06-06 05:25:00|7.04|5.44|7.05|5.45|7.05|5.45|7.02|5.42|0
1686029400000|2023-06-06 05:30:00|7.06|5.46|7.06|5.46|7.06|5.46|7.02|5.42|0
1686029700000|2023-06-06 05:35:00|7.05|5.45|7.03|5.43|7.06|5.46|7.02|5.42|0
1686030000000|2023-06-06 05:40:00|7.02|5.42|7.02|5.42|7.02|5.42|6.97|5.37|0
1686030300000|2023-06-06 05:45:00|7.03|5.43|6.96|5.36|7.03|5.43|6.96|5.36|0
1686030600000|2023-06-06 05:50:00|6.97|5.37|6.99|5.39|7.02|5.42|6.97|5.37|0
1686030900000|2023-06-06 05:55:00|6.97|5.37|6.87|5.27|6.99|5.39|6.87|5.27|0
1686031200000|2023-06-06 06:00:00|6.89|5.29|6.77|5.17|6.89|5.29|6.72|5.12|0
1686031500000|2023-06-06 06:05:00|6.56|5.36|6.57|5.37|6.64|5.44|6.53|5.33|0
1686031800000|2023-06-06 06:10:00|6.56|5.36|6.64|5.44|6.64|5.44|6.56|5.36|0
1686032100000|2023-06-06 06:15:00|6.63|5.43|6.64|5.44|6.64|5.44|6.59|5.39|0
1686032400000|2023-06-06 06:20:00|6.66|5.46|6.67|5.47|6.71|5.51|6.64|5.44|0
1686032700000|2023-06-06 06:25:00|6.7|5.5|6.71|5.51|6.74|5.54|6.68|5.48|0
1686033000000|2023-06-06 06:30:00|6.7|5.5|6.64|5.44|6.73|5.53|6.63|5.43|0
1686033300000|2023-06-06 06:35:00|6.63|5.43|6.58|5.38|6.65|5.45|6.58|5.38|0
1686033600000|2023-06-06 06:40:00|6.57|5.37|6.55|5.35|6.62|5.42|6.55|5.35|0
1686033900000|2023-06-06 06:45:00|6.54|5.34|6.86|5.66|6.89|5.69|6.48|5.28|0
1686034200000|2023-06-06 06:50:00|6.87|5.67|6.87|5.67|6.9|5.7|6.85|5.65|0
1686034500000|2023-06-06 06:55:00|6.86|5.66|6.83|5.63|6.9|5.7|6.83|5.63|0
1686034800000|2023-06-06 07:00:00|6.84|5.64|6.98|5.78|7.06|5.86|6.84|5.64|0
1686035100000|2023-06-06 07:05:00|6.96|5.76|7.02|5.82|7.02|5.82|6.89|5.69|0
1686035400000|2023-06-06 07:10:00|7|5.8|7.03|5.83|7.09|5.89|7|5.8|0
1686035700000|2023-06-06 07:15:00|7.05|5.85|6.97|5.77|7.11|5.91|6.97|5.77|0
1686036000000|2023-06-06 07:20:00|6.96|5.76|7.05|5.85|7.09|5.89|6.96|5.76|0
1686036300000|2023-06-06 07:25:00|7.06|5.86|7.24|6.04|7.34|6.14|7.06|5.86|0
1686036600000|2023-06-06 07:30:00|7.23|6.03|7.29|6.09|7.32|6.12|7.21|6.01|0
1686036900000|2023-06-06 07:35:00|7.3|6.1|7.08|5.88|7.3|6.1|7.07|5.87|0
1686037200000|2023-06-06 07:40:00|7.06|5.86|7.14|5.94|7.15|5.95|7.03|5.83|0
1686037500000|2023-06-06 07:45:00|7.12|5.92|7.1|5.9|7.15|5.95|7.07|5.87|0
1686037800000|2023-06-06 07:50:00|7.12|5.92|7.24|6.04|7.26|6.06|7.09|5.89|0
1686038100000|2023-06-06 07:55:00|7.26|6.06|7.18|5.98|7.26|6.06|7.15|5.95|0
1686038400000|2023-06-06 08:00:00|7.19|5.99|7.24|6.04|7.33|6.13|7.15|5.95|0
1686038700000|2023-06-06 08:05:00|7.25|6.05|7.12|5.92|7.33|6.13|7.12|5.92|0
1686039000000|2023-06-06 08:10:00|7.07|5.87|7.1|5.9|7.18|5.98|7|5.8|0
1686039300000|2023-06-06 08:15:00|7.09|5.89|7.16|5.96|7.18|5.98|7.07|5.87|0
1686039600000|2023-06-06 08:20:00|7.13|5.93|7.07|5.87|7.18|5.98|7.07|5.87|0
1686039900000|2023-06-06 08:25:00|7.06|5.86|6.98|5.78|7.07|5.87|6.97|5.77|0
1686040200000|2023-06-06 08:30:00|6.97|5.77|6.89|5.69|7|5.8|6.86|5.66|0
1686040500000|2023-06-06 08:35:00|6.91|5.71|6.98|5.78|7.03|5.83|6.89|5.69|0
1686040800000|2023-06-06 08:40:00|7|5.8|6.98|5.78|7.04|5.84|6.95|5.75|0
1686041100000|2023-06-06 08:45:00|6.99|5.79|6.92|5.72|7.01|5.81|6.92|5.72|0
1686041400000|2023-06-06 08:50:00|6.94|5.74|6.88|5.68|6.95|5.75|6.86|5.66|0
1686041700000|2023-06-06 08:55:00|6.89|5.69|6.85|5.65|6.89|5.69|6.79|5.59|0
1686042000000|2023-06-06 09:00:00|6.86|5.66|6.86|5.66|6.9|5.7|6.84|5.64|0
1686042300000|2023-06-06 09:05:00|6.9|5.7|6.79|5.59|6.95|5.75|6.77|5.57|0
1686042600000|2023-06-06 09:10:00|6.77|5.57|6.82|5.62|6.86|5.66|6.77|5.57|0
1686042900000|2023-06-06 09:15:00|6.8|5.6|6.76|5.56|6.82|5.62|6.7|5.5|0
1686043200000|2023-06-06 09:20:00|6.77|5.57|6.86|5.66|6.86|5.66|6.77|5.57|0
1686043500000|2023-06-06 09:25:00|6.89|5.69|6.84|5.64|6.9|5.7|6.83|5.63|0
1686043800000|2023-06-06 09:30:00|6.86|5.66|6.89|5.69|6.9|5.7|6.83|5.63|0
1686044100000|2023-06-06 09:35:00|6.87|5.67|6.92|5.72|6.92|5.72|6.83|5.63|0
1686044400000|2023-06-06 09:40:00|6.93|5.73|6.93|5.73|6.97|5.77|6.9|5.7|0
1686044700000|2023-06-06 09:45:00|6.91|5.71|6.9|5.7|6.94|5.74|6.88|5.68|0
1686045000000|2023-06-06 09:50:00|6.89|5.69|6.87|5.67|6.9|5.7|6.86|5.66|0
1686045300000|2023-06-06 09:55:00|6.86|5.66|6.84|5.64|6.9|5.7|6.83|5.63|0
1686045600000|2023-06-06 10:00:00|6.85|5.65|6.8|5.6|6.88|5.68|6.78|5.58|0
1686045900000|2023-06-06 10:05:00|6.81|5.61|6.85|5.65|6.85|5.65|6.78|5.58|0
1686046200000|2023-06-06 10:10:00|6.82|5.62|6.85|5.65|6.88|5.68|6.8|5.6|0
1686046500000|2023-06-06 10:15:00|6.87|5.67|6.78|5.58|6.87|5.67|6.78|5.58|0
1686046800000|2023-06-06 10:20:00|6.77|5.57|6.78|5.58|6.81|5.61|6.77|5.57|0
1686047100000|2023-06-06 10:25:00|6.79|5.59|6.82|5.62|6.87|5.67|6.79|5.59|0
1686047400000|2023-06-06 10:30:00|6.83|5.63|6.84|5.64|6.91|5.71|6.81|5.61|0
1686047700000|2023-06-06 10:35:00|6.88|5.68|6.92|5.72|6.95|5.75|6.88|5.68|0
1686048000000|2023-06-06 10:40:00|6.94|5.74|6.86|5.66|6.94|5.74|6.84|5.64|0
1686048300000|2023-06-06 10:45:00|6.85|5.65|6.79|5.59|6.86|5.66|6.79|5.59|0
1686048600000|2023-06-06 10:50:00|6.8|5.6|6.86|5.66|6.86|5.66|6.79|5.59|0
1686048900000|2023-06-06 10:55:00|6.85|5.65|6.91|5.71|6.94|5.74|6.85|5.65|0
1686049200000|2023-06-06 11:00:00|6.89|5.69|6.94|5.74|6.94|5.74|6.88|5.68|0
1686049500000|2023-06-06 11:05:00|6.92|5.72|6.91|5.71|6.94|5.74|6.86|5.66|0
1686049800000|2023-06-06 11:10:00|6.92|5.72|6.89|5.69|6.94|5.74|6.88|5.68|0
1686050100000|2023-06-06 11:15:00|6.88|5.68|6.9|5.7|6.9|5.7|6.85|5.65|0
1686050400000|2023-06-06 11:20:00|6.89|5.69|6.85|5.65|6.9|5.7|6.85|5.65|0
1686050700000|2023-06-06 11:25:00|6.84|5.64|6.96|5.76|6.98|5.78|6.83|5.63|0
1686051000000|2023-06-06 11:30:00|6.95|5.75|6.93|5.73|6.98|5.78|6.89|5.69|0
1686051300000|2023-06-06 11:35:00|6.94|5.74|6.96|5.76|6.98|5.78|6.9|5.7|0
1686051600000|2023-06-06 11:40:00|6.95|5.75|6.99|5.79|6.99|5.79|6.89|5.69|0
1686051900000|2023-06-06 11:45:00|7.01|5.81|7.01|5.81|7.05|5.85|6.95|5.75|0
1686052200000|2023-06-06 11:50:00|6.99|5.79|6.95|5.75|6.99|5.79|6.95|5.75|0
1686052500000|2023-06-06 11:55:00|6.96|5.76|6.94|5.74|7|5.8|6.94|5.74|0
1686052800000|2023-06-06 12:00:00|6.93|5.73|7.05|5.85|7.09|5.89|6.93|5.73|0
1686053100000|2023-06-06 12:05:00|7.03|5.83|7|5.8|7.03|5.83|6.97|5.77|0
1686053400000|2023-06-06 12:10:00|6.99|5.79|6.83|5.63|6.99|5.79|6.8|5.6|0
1686053700000|2023-06-06 12:15:00|6.81|5.61|6.96|5.76|6.99|5.79|6.81|5.61|0
1686054000000|2023-06-06 12:20:00|6.94|5.74|6.83|5.63|6.94|5.74|6.83|5.63|0
1686054300000|2023-06-06 12:25:00|6.84|5.64|6.78|5.58|6.85|5.65|6.75|5.55|0
1686054600000|2023-06-06 12:30:00|6.8|5.6|6.84|5.64|6.9|5.7|6.78|5.58|0
1686054900000|2023-06-06 12:35:00|6.83|5.63|6.85|5.65|6.9|5.7|6.82|5.62|0
1686055200000|2023-06-06 12:40:00|6.84|5.64|6.89|5.69|6.91|5.71|6.82|5.62|0
1686055500000|2023-06-06 12:45:00|6.9|5.7|6.94|5.74|6.95|5.75|6.88|5.68|0
1686055800000|2023-06-06 12:50:00|6.95|5.75|6.87|5.67|6.95|5.75|6.85|5.65|0
1686056100000|2023-06-06 12:55:00|6.88|5.68|6.63|5.43|6.9|5.7|6.56|5.36|0
1686056400000|2023-06-06 13:00:00|6.62|5.42|6.62|5.42|6.66|5.46|6.6|5.4|0
1686056700000|2023-06-06 13:05:00|6.6|5.4|6.66|5.46|6.67|5.47|6.6|5.4|0
1686057000000|2023-06-06 13:10:00|6.67|5.47|6.73|5.53|6.75|5.55|6.62|5.42|0
1686057300000|2023-06-06 13:15:00|6.75|5.55|6.7|5.5|6.79|5.59|6.66|5.46|0
1686057600000|2023-06-06 13:20:00|6.69|5.49|6.74|5.54|6.76|5.56|6.67|5.47|0
1686057900000|2023-06-06 13:25:00|6.72|5.52|6.54|5.34|6.72|5.52|6.54|5.34|0
1686058200000|2023-06-06 13:30:00|6.5|5.3|6.28|5.08|6.52|5.32|6.19|4.99|0
1686058500000|2023-06-06 13:35:00|6.27|5.07|6.29|5.09|6.35|5.15|6.16|4.96|0
1686058800000|2023-06-06 13:40:00|6.31|5.11|6.43|5.23|6.49|5.29|6.29|5.09|0
1686059100000|2023-06-06 13:45:00|6.42|5.22|6.58|5.38|6.6|5.4|6.33|5.13|0
1686059400000|2023-06-06 13:50:00|6.57|5.37|6.48|5.28|6.6|5.4|6.41|5.21|0
1686059700000|2023-06-06 13:55:00|6.47|5.27|6.5|5.3|6.54|5.34|6.4|5.2|0
1686060000000|2023-06-06 14:00:00|6.51|5.31|6.48|5.28|6.65|5.45|6.44|5.24|0
1686060300000|2023-06-06 14:05:00|6.52|5.32|6.88|5.68|6.9|5.7|6.48|5.28|0
1686060600000|2023-06-06 14:10:00|6.91|5.71|6.84|5.64|7.08|5.88|6.81|5.61|0
1686060900000|2023-06-06 14:15:00|6.82|5.62|7|5.8|7|5.8|6.69|5.49|0
1686061200000|2023-06-06 14:20:00|7.01|5.81|7|5.8|7.04|5.84|6.91|5.71|0
1686061500000|2023-06-06 14:25:00|7.01|5.81|6.69|5.49|7.06|5.86|6.69|5.49|0
1686061800000|2023-06-06 14:30:00|6.72|5.52|6.73|5.53|6.85|5.65|6.7|5.5|0
1686062100000|2023-06-06 14:35:00|6.72|5.52|6.66|5.46|6.78|5.58|6.62|5.42|0
1686062400000|2023-06-06 14:40:00|6.64|5.44|6.8|5.6|6.8|5.6|6.63|5.43|0
1686062700000|2023-06-06 14:45:00|6.82|5.62|7.22|6.02|7.22|6.02|6.82|5.62|0
1686063000000|2023-06-06 14:50:00|7.21|6.01|7.09|5.89|7.3|6.1|7.06|5.86|0
1686063300000|2023-06-06 14:55:00|7.1|5.9|7.09|5.89|7.1|5.9|6.96|5.76|0
1686063600000|2023-06-06 15:00:00|7.1|5.9|7.13|5.93|7.18|5.98|6.98|5.78|0
1686063900000|2023-06-06 15:05:00|7.15|5.95|7.02|5.82|7.15|5.95|6.98|5.78|0
1686064200000|2023-06-06 15:10:00|7.01|5.81|6.93|5.73|7.08|5.88|6.9|5.7|0
1686064500000|2023-06-06 15:15:00|6.95|5.75|7.01|5.81|7.08|5.88|6.95|5.75|0
1686064800000|2023-06-06 15:20:00|7.02|5.82|6.67|5.47|7.04|5.84|6.67|5.47|0
1686065100000|2023-06-06 15:25:00|6.68|5.48|6.27|5.07|6.76|5.56|6.26|5.06|0
1686065400000|2023-06-06 15:30:00|6.29|5.09|6.33|5.13|6.45|5.25|6.26|5.06|0
1686065700000|2023-06-06 15:35:00|6.31|5.11|6.51|5.31|6.54|5.34|6.3|5.1|0
1686066000000|2023-06-06 15:40:00|6.52|5.32|6.44|5.24|6.52|5.32|6.35|5.15|0
1686066300000|2023-06-06 15:45:00|6.45|5.25|6.67|5.47|6.73|5.53|6.44|5.24|0
1686066600000|2023-06-06 15:50:00|6.7|5.5|6.64|5.44|6.71|5.51|6.61|5.41|0
1686066900000|2023-06-06 15:55:00|6.62|5.42|6.67|5.47|6.71|5.51|6.59|5.39|0
1686067200000|2023-06-06 16:00:00|6.68|5.48|6.71|5.51|6.81|5.61|6.65|5.45|0
1686067500000|2023-06-06 16:05:00|6.72|5.52|6.54|5.34|6.72|5.52|6.41|5.21|0
1686067800000|2023-06-06 16:10:00|6.52|5.32|6.42|5.22|6.58|5.38|6.41|5.21|0
1686068100000|2023-06-06 16:15:00|6.41|5.21|6.45|5.25|6.49|5.29|6.39|5.19|0
1686068400000|2023-06-06 16:20:00|6.46|5.26|6.36|5.16|6.49|5.29|6.32|5.12|0
1686068700000|2023-06-06 16:25:00|6.35|5.15|6.36|5.16|6.52|5.32|6.34|5.14|0
1686069000000|2023-06-06 16:30:00|6.38|5.18|6.18|4.98|6.43|5.23|6.1|4.9|0
1686069300000|2023-06-06 16:35:00|6.19|4.99|5.96|4.76|6.19|4.99|5.9|4.7|0
1686069600000|2023-06-06 16:40:00|5.98|4.78|5.92|4.72|5.99|4.79|5.79|4.59|0
1686069900000|2023-06-06 16:45:00|5.94|4.74|5.85|4.65|5.98|4.78|5.83|4.63|0
1686070200000|2023-06-06 16:50:00|5.83|4.63|5.75|4.55|5.98|4.78|5.73|4.53|0
1686070500000|2023-06-06 16:55:00|5.74|4.54|5.62|4.42|5.78|4.58|5.54|4.34|0
1686070800000|2023-06-06 17:00:00|5.6|4.4|5.66|4.46|5.7|4.5|5.6|4.4|0
1686071100000|2023-06-06 17:05:00|5.65|4.45|5.89|4.69|5.9|4.7|5.64|4.44|0
1686071400000|2023-06-06 17:10:00|5.9|4.7|6.01|4.81|6.02|4.82|5.88|4.68|0
1686071700000|2023-06-06 17:15:00|6.02|4.82|5.92|4.72|6.09|4.89|5.88|4.68|0
1686072000000|2023-06-06 17:20:00|5.89|4.69|5.56|4.36|5.89|4.69|5.44|4.24|0
1686072300000|2023-06-06 17:25:00|5.55|4.35|5.54|4.34|5.56|4.36|5.32|4.12|0
1686072600000|2023-06-06 17:30:00|5.55|4.35|5.51|4.31|5.6|4.4|5.44|4.24|0
1686072900000|2023-06-06 17:35:00|5.52|4.32|5.54|4.34|5.59|4.39|5.49|4.29|0
1686073200000|2023-06-06 17:40:00|5.52|4.32|5.46|4.26|5.56|4.36|5.42|4.22|0
1686073500000|2023-06-06 17:45:00|5.45|4.25|5.44|4.24|5.55|4.35|5.42|4.22|0
1686073800000|2023-06-06 17:50:00|5.45|4.25|5.4|4.2|5.5|4.3|5.35|4.15|0
1686074100000|2023-06-06 17:55:00|5.39|4.19|5.35|4.15|5.39|4.19|5.22|4.02|0
1686074400000|2023-06-06 18:00:00|5.36|4.16|5.29|4.09|5.36|4.16|5.22|4.02|0
1686074700000|2023-06-06 18:05:00|5.28|4.08|5.37|4.17|5.4|4.2|5.23|4.03|0
1686075000000|2023-06-06 18:10:00|5.39|4.19|5.51|4.31|5.53|4.33|5.36|4.16|0
1686075300000|2023-06-06 18:15:00|5.52|4.32|5.48|4.28|5.52|4.32|5.43|4.23|0
1686075600000|2023-06-06 18:20:00|5.47|4.27|5.48|4.28|5.52|4.32|5.37|4.17|0
1686075900000|2023-06-06 18:25:00|5.49|4.29|5.63|4.43|5.63|4.43|5.48|4.28|0
1686076200000|2023-06-06 18:30:00|5.62|4.42|5.61|4.41|5.66|4.46|5.56|4.36|0
1686076500000|2023-06-06 18:35:00|5.59|4.39|5.61|4.41|5.63|4.43|5.56|4.36|0
1686076800000|2023-06-06 18:40:00|5.59|4.39|5.67|4.47|5.72|4.52|5.59|4.39|0
1686077100000|2023-06-06 18:45:00|5.66|4.46|5.68|4.48|5.72|4.52|5.64|4.44|0
1686077400000|2023-06-06 18:50:00|5.67|4.47|5.73|4.53|5.78|4.58|5.67|4.47|0
1686077700000|2023-06-06 18:55:00|5.74|4.54|5.77|4.57|5.8|4.6|5.72|4.52|0
1686078000000|2023-06-06 19:00:00|5.82|4.62|5.86|4.66|5.91|4.71|5.81|4.61|0
1686078300000|2023-06-06 19:05:00|5.87|4.67|5.89|4.69|5.94|4.74|5.8|4.6|0
1686078600000|2023-06-06 19:10:00|5.87|4.67|5.81|4.61|5.9|4.7|5.81|4.61|0
1686078900000|2023-06-06 19:15:00|5.82|4.62|5.92|4.72|5.93|4.73|5.78|4.58|0
1686079200000|2023-06-06 19:20:00|5.93|4.73|5.99|4.79|5.99|4.79|5.91|4.71|0
1686079500000|2023-06-06 19:25:00|6|4.8|5.98|4.78|6.03|4.83|5.9|4.7|0
1686079800000|2023-06-06 19:30:00|5.99|4.79|6|4.8|6.06|4.86|5.95|4.75|0
1686080100000|2023-06-06 19:35:00|5.99|4.79|5.78|4.58|6.02|4.82|5.75|4.55|0
1686080400000|2023-06-06 19:40:00|5.77|4.57|5.72|4.52|5.8|4.6|5.54|4.34|0
1686080700000|2023-06-06 19:45:00|5.71|4.51|5.69|4.49|5.74|4.54|5.63|4.43|0
1686081000000|2023-06-06 19:50:00|5.73|4.53|5.81|4.61|5.82|4.62|5.73|4.53|0
1686081300000|2023-06-06 19:55:00|5.82|4.62|5.72|4.52|5.98|4.78|5.72|4.52|0
1686081600000|2023-06-06 20:00:00|5.69|4.49|5.83|4.63|5.86|4.66|5.69|4.49|0
1686081900000|2023-06-06 20:05:00|5.85|4.65|5.86|4.66|5.87|4.67|5.81|4.61|0
1686082200000|2023-06-06 20:10:00|5.87|4.67|5.85|4.65|5.89|4.69|5.85|4.65|0
1686082500000|2023-06-06 20:15:00|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1686082800000|2023-06-06 20:20:00|6.02|4.42|6.02|4.42|6.02|4.42|6.02|4.42|0
1686083400000|2023-06-06 20:30:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1686083700000|2023-06-06 20:35:00|6|4.4|6|4.4|6|4.4|6|4.4|0
1686084000000|2023-06-06 20:40:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1686084600000|2023-06-06 20:50:00|6.04|4.44|6.03|4.43|6.04|4.44|6.02|4.42|0
1686084900000|2023-06-06 20:55:00|6.04|4.44|6.04|4.44|6.05|4.45|6.04|4.44|0
1686085200000|2023-06-06 21:00:00|6.03|4.43|6.03|4.43|6.04|4.44|6.03|4.43|0
1686085500000|2023-06-06 21:05:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1686085800000|2023-06-06 21:10:00|6|4.4|6.01|4.41|6.02|4.42|6|4.4|0
1686086100000|2023-06-06 21:15:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1686086400000|2023-06-06 21:20:00|6.02|4.42|6.01|4.41|6.02|4.42|6.01|4.41|0
1686086700000|2023-06-06 21:25:00|6.02|4.42|6.06|4.46|6.07|4.47|6.02|4.42|0
1686087000000|2023-06-06 21:30:00|6.05|4.45|6.06|4.46|6.1|4.5|6.04|4.44|0
1686087300000|2023-06-06 21:35:00|6.07|4.47|6.09|4.49|6.09|4.49|6.06|4.46|0
1686087600000|2023-06-06 21:40:00|6.08|4.48|6.13|4.53|6.13|4.53|6.07|4.47|0
1686087900000|2023-06-06 21:45:00|6.11|4.51|6.1|4.5|6.11|4.51|6.09|4.49|0
1686088200000|2023-06-06 21:50:00|6.11|4.51|6.1|4.5|6.13|4.53|6.1|4.5|0
1686088500000|2023-06-06 21:55:00|6.09|4.49|6.09|4.49|6.1|4.5|6.09|4.49|0
1686088800000|2023-06-06 22:00:00|6.04|4.44|6|4.4|6.04|4.44|6|4.4|0
1686089100000|2023-06-06 22:05:00|5.98|4.38|5.97|4.37|6|4.4|5.96|4.36|0
1686089400000|2023-06-06 22:10:00|5.98|4.38|5.98|4.38|6|4.4|5.98|4.38|0
1686089700000|2023-06-06 22:15:00|5.97|4.37|5.92|4.32|5.97|4.37|5.92|4.32|0
1686090000000|2023-06-06 22:20:00|5.93|4.33|5.93|4.33|5.96|4.36|5.92|4.32|0
1686090300000|2023-06-06 22:25:00|5.92|4.32|5.85|4.25|5.93|4.33|5.84|4.24|0
1686090600000|2023-06-06 22:30:00|5.88|4.28|5.88|4.28|5.89|4.29|5.85|4.25|0
1686090900000|2023-06-06 22:35:00|5.87|4.27|5.97|4.37|5.98|4.38|5.87|4.27|0
1686091200000|2023-06-06 22:40:00|5.96|4.36|5.94|4.34|5.97|4.37|5.94|4.34|0
1686091500000|2023-06-06 22:45:00|5.95|4.35|5.93|4.33|5.95|4.35|5.92|4.32|0
1686091800000|2023-06-06 22:50:00|5.92|4.32|5.93|4.33|5.94|4.34|5.9|4.3|0
1686092100000|2023-06-06 22:55:00|5.94|4.34|5.91|4.31|5.95|4.35|5.9|4.3|0
1686092400000|2023-06-06 23:00:00|5.9|4.3|5.97|4.37|5.97|4.37|5.9|4.3|0
1686092700000|2023-06-06 23:05:00|5.98|4.38|6|4.4|6.02|4.42|5.97|4.37|0
1686093000000|2023-06-06 23:10:00|6.01|4.41|6.07|4.47|6.08|4.48|6|4.4|0
1686093300000|2023-06-06 23:15:00|6.06|4.46|6.03|4.43|6.06|4.46|6.03|4.43|0
1686093600000|2023-06-06 23:20:00|6.04|4.44|6.06|4.46|6.07|4.47|6.04|4.44|0
1686093900000|2023-06-06 23:25:00|6.07|4.47|6.07|4.47|6.08|4.48|6.07|4.47|0
1686094200000|2023-06-06 23:30:00|6.06|4.46|6.11|4.51|6.13|4.53|6.04|4.44|0
1686094500000|2023-06-06 23:35:00|6.09|4.49|6.07|4.47|6.13|4.53|6.05|4.45|0
1686094800000|2023-06-06 23:40:00|6.09|4.49|6.08|4.48|6.11|4.51|6.07|4.47|0
1686095100000|2023-06-06 23:45:00|6.07|4.47|6.04|4.44|6.07|4.47|6.03|4.43|0
1686095400000|2023-06-06 23:50:00|6.05|4.45|6.12|4.52|6.13|4.53|6.04|4.44|0
1686095700000|2023-06-06 23:55:00|6.13|4.53|6.11|4.51|6.13|4.53|6.09|4.49|0
1686096000000|2023-06-07 00:00:00|6.09|4.49|6.09|4.49|6.13|4.53|6.05|4.45|0
1686096300000|2023-06-07 00:05:00|6.11|4.51|6.09|4.49|6.13|4.53|6.08|4.48|0
1686096600000|2023-06-07 00:10:00|6.08|4.48|6.1|4.5|6.14|4.54|6.06|4.46|0
1686096900000|2023-06-07 00:15:00|6.09|4.49|6.06|4.46|6.1|4.5|6.04|4.44|0
1686097200000|2023-06-07 00:20:00|6.09|4.49|6.09|4.49|6.12|4.52|6.09|4.49|0
1686097500000|2023-06-07 00:25:00|6.08|4.48|6.06|4.46|6.08|4.48|6.04|4.44|0
1686097800000|2023-06-07 00:30:00|6.05|4.45|6.1|4.5|6.1|4.5|6.04|4.44|0
1686098100000|2023-06-07 00:35:00|6.09|4.49|6.17|4.57|6.18|4.58|6.09|4.49|0
1686098400000|2023-06-07 00:40:00|6.16|4.56|6.18|4.58|6.18|4.58|6.12|4.52|0
1686098700000|2023-06-07 00:45:00|6.17|4.57|6.18|4.58|6.2|4.6|6.15|4.55|0
1686099000000|2023-06-07 00:50:00|6.17|4.57|6.11|4.51|6.18|4.58|6.1|4.5|0
1686099300000|2023-06-07 00:55:00|6.1|4.5|6.06|4.46|6.1|4.5|6.06|4.46|0
1686099600000|2023-06-07 01:00:00|6.05|4.45|5.99|4.39|6.1|4.5|5.99|4.39|0
1686099900000|2023-06-07 01:05:00|6.01|4.41|5.83|4.23|6.02|4.42|5.81|4.21|0
1686100200000|2023-06-07 01:10:00|5.84|4.24|5.98|4.38|5.99|4.39|5.84|4.24|0
1686100500000|2023-06-07 01:15:00|5.99|4.39|5.94|4.34|5.99|4.39|5.92|4.32|0
1686100800000|2023-06-07 01:20:00|5.95|4.35|5.91|4.31|5.97|4.37|5.89|4.29|0
1686101100000|2023-06-07 01:25:00|5.9|4.3|5.99|4.39|6.01|4.41|5.9|4.3|0
1686101400000|2023-06-07 01:30:00|5.98|4.38|6|4.4|6.02|4.42|5.97|4.37|0
1686101700000|2023-06-07 01:35:00|5.99|4.39|5.93|4.33|6|4.4|5.93|4.33|0
1686102000000|2023-06-07 01:40:00|5.94|4.34|5.99|4.39|6|4.4|5.93|4.33|0
1686102300000|2023-06-07 01:45:00|5.98|4.38|5.9|4.3|5.99|4.39|5.9|4.3|0
1686102600000|2023-06-07 01:50:00|5.91|4.31|5.92|4.32|5.94|4.34|5.91|4.31|0
1686102900000|2023-06-07 01:55:00|5.91|4.31|5.94|4.34|5.95|4.35|5.91|4.31|0
1686103200000|2023-06-07 02:00:00|5.92|4.32|5.9|4.3|5.93|4.33|5.9|4.3|0
1686103500000|2023-06-07 02:05:00|5.89|4.29|5.9|4.3|5.92|4.32|5.87|4.27|0
1686103800000|2023-06-07 02:10:00|5.88|4.28|5.87|4.27|5.88|4.28|5.83|4.23|0
1686104100000|2023-06-07 02:15:00|5.88|4.28|5.9|4.3|5.9|4.3|5.86|4.26|0
1686104400000|2023-06-07 02:20:00|5.91|4.31|5.92|4.32|5.94|4.34|5.9|4.3|0
1686104700000|2023-06-07 02:25:00|5.93|4.33|5.95|4.35|5.95|4.35|5.91|4.31|0
1686105000000|2023-06-07 02:30:00|5.93|4.33|5.92|4.32|5.95|4.35|5.91|4.31|0
1686105300000|2023-06-07 02:35:00|5.91|4.31|5.92|4.32|5.93|4.33|5.91|4.31|0
1686105600000|2023-06-07 02:40:00|5.93|4.33|5.97|4.37|5.99|4.39|5.93|4.33|0
1686105900000|2023-06-07 02:45:00|5.99|4.39|5.95|4.35|5.99|4.39|5.95|4.35|0
1686106200000|2023-06-07 02:50:00|5.96|4.36|5.97|4.37|5.98|4.38|5.96|4.36|0
1686106500000|2023-06-07 02:55:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1686106800000|2023-06-07 03:00:00|5.98|4.38|5.96|4.36|5.98|4.38|5.93|4.33|0
1686107100000|2023-06-07 03:05:00|5.94|4.34|5.97|4.37|5.97|4.37|5.94|4.34|0
1686107400000|2023-06-07 03:10:00|5.98|4.38|5.97|4.37|5.98|4.38|5.97|4.37|0
1686107700000|2023-06-07 03:15:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1686108000000|2023-06-07 03:20:00|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1686108300000|2023-06-07 03:25:00|6.01|4.41|6.01|4.41|6.01|4.41|5.98|4.38|0
1686108600000|2023-06-07 03:30:00|6|4.4|6.03|4.43|6.05|4.45|5.99|4.39|0
1686108900000|2023-06-07 03:35:00|6.05|4.45|6.03|4.43|6.06|4.46|6.03|4.43|0
1686109200000|2023-06-07 03:40:00|6.05|4.45|6.07|4.47|6.07|4.47|6.03|4.43|0
1686109500000|2023-06-07 03:45:00|6.08|4.48|6.09|4.49|6.11|4.51|6.07|4.47|0
1686109800000|2023-06-07 03:50:00|6.08|4.48|6.14|4.54|6.14|4.54|6.08|4.48|0
1686110100000|2023-06-07 03:55:00|6.11|4.51|6.11|4.51|6.12|4.52|6.1|4.5|0
1686110400000|2023-06-07 04:00:00|6.1|4.5|6.11|4.51|6.12|4.52|6.08|4.48|0
1686110700000|2023-06-07 04:05:00|6.1|4.5|6.07|4.47|6.11|4.51|6.07|4.47|0
1686111000000|2023-06-07 04:10:00|6.08|4.48|6.1|4.5|6.1|4.5|6.07|4.47|0
1686111300000|2023-06-07 04:15:00|6.11|4.51|6.11|4.51|6.12|4.52|6.11|4.51|0
1686111600000|2023-06-07 04:20:00|6.12|4.52|6.11|4.51|6.14|4.54|6.11|4.51|0
1686111900000|2023-06-07 04:25:00|6.1|4.5|6.09|4.49|6.11|4.51|6.09|4.49|0
1686112200000|2023-06-07 04:30:00|6.07|4.47|6.07|4.47|6.09|4.49|6.05|4.45|0
1686112500000|2023-06-07 04:35:00|6.05|4.45|6.06|4.46|6.07|4.47|6.04|4.44|0
1686112800000|2023-06-07 04:40:00|6.05|4.45|6.08|4.48|6.09|4.49|6.05|4.45|0
1686113100000|2023-06-07 04:45:00|6.07|4.47|6.04|4.44|6.07|4.47|6.04|4.44|0
1686113400000|2023-06-07 04:50:00|6.05|4.45|6.07|4.47|6.07|4.47|5.97|4.37|0
1686113700000|2023-06-07 04:55:00|6.05|4.45|6.07|4.47|6.08|4.48|6.05|4.45|0
1686114000000|2023-06-07 05:00:00|6.05|4.45|6.05|4.45|6.07|4.47|6.03|4.43|0
1686114300000|2023-06-07 05:05:00|6.04|4.44|6|4.4|6.04|4.44|5.99|4.39|0
1686114600000|2023-06-07 05:10:00|6.01|4.41|6.06|4.46|6.06|4.46|6|4.4|0
1686114900000|2023-06-07 05:15:00|6.05|4.45|5.97|4.37|6.05|4.45|5.97|4.37|0
1686115200000|2023-06-07 05:20:00|5.98|4.38|5.98|4.38|6.04|4.44|5.98|4.38|0
1686115500000|2023-06-07 05:25:00|6|4.4|6|4.4|6.02|4.42|6|4.4|0
1686115800000|2023-06-07 05:30:00|6.01|4.41|6.02|4.42|6.04|4.44|6|4.4|0
1686116100000|2023-06-07 05:35:00|6.04|4.44|6.01|4.41|6.05|4.45|6.01|4.41|0
1686116400000|2023-06-07 05:40:00|6|4.4|5.97|4.37|6.01|4.41|5.97|4.37|0
1686116700000|2023-06-07 05:45:00|5.96|4.36|5.96|4.36|6|4.4|5.94|4.34|0
1686117000000|2023-06-07 05:50:00|5.97|4.37|5.94|4.34|5.97|4.37|5.94|4.34|0
1686117300000|2023-06-07 05:55:00|5.96|4.36|5.96|4.36|5.97|4.37|5.94|4.34|0
1686117600000|2023-06-07 06:00:00|5.94|4.34|5.9|4.3|5.99|4.39|5.9|4.3|0
1686117900000|2023-06-07 06:05:00|5.7|4.5|5.7|4.5|5.77|4.57|5.69|4.49|0
1686118200000|2023-06-07 06:10:00|5.72|4.52|5.74|4.54|5.75|4.55|5.69|4.49|0
1686118500000|2023-06-07 06:15:00|5.75|4.55|5.73|4.53|5.77|4.57|5.71|4.51|0
1686118800000|2023-06-07 06:20:00|5.71|4.51|5.74|4.54|5.74|4.54|5.69|4.49|0
1686119100000|2023-06-07 06:25:00|5.73|4.53|5.77|4.57|5.77|4.57|5.73|4.53|0
1686119400000|2023-06-07 06:30:00|5.75|4.55|5.73|4.53|5.76|4.56|5.73|4.53|0
1686119700000|2023-06-07 06:35:00|5.71|4.51|5.7|4.5|5.74|4.54|5.69|4.49|0
1686120000000|2023-06-07 06:40:00|5.69|4.49|5.65|4.45|5.7|4.5|5.64|4.44|0
1686120300000|2023-06-07 06:45:00|5.64|4.44|5.57|4.37|5.65|4.45|5.56|4.36|0
1686120600000|2023-06-07 06:50:00|5.58|4.38|5.61|4.41|5.61|4.41|5.57|4.37|0
1686120900000|2023-06-07 06:55:00|5.6|4.4|5.62|4.42|5.64|4.44|5.59|4.39|0
1686121200000|2023-06-07 07:00:00|5.61|4.41|5.55|4.35|5.64|4.44|5.5|4.3|0
1686121500000|2023-06-07 07:05:00|5.53|4.33|5.51|4.31|5.6|4.4|5.5|4.3|0
1686121800000|2023-06-07 07:10:00|5.52|4.32|5.52|4.32|5.53|4.33|5.45|4.25|0
1686122100000|2023-06-07 07:15:00|5.53|4.33|5.53|4.33|5.56|4.36|5.5|4.3|0
1686122400000|2023-06-07 07:20:00|5.52|4.32|5.44|4.24|5.53|4.33|5.42|4.22|0
1686122700000|2023-06-07 07:25:00|5.42|4.22|5.4|4.2|5.43|4.23|5.35|4.15|0
1686123000000|2023-06-07 07:30:00|5.38|4.18|5.41|4.21|5.47|4.27|5.36|4.16|0
1686123300000|2023-06-07 07:35:00|5.39|4.19|5.37|4.17|5.44|4.24|5.36|4.16|0
1686123600000|2023-06-07 07:40:00|5.36|4.16|5.37|4.17|5.38|4.18|5.31|4.11|0
1686123900000|2023-06-07 07:45:00|5.36|4.16|5.28|4.08|5.39|4.19|5.27|4.07|0
1686124200000|2023-06-07 07:50:00|5.27|4.07|5.36|4.16|5.36|4.16|5.27|4.07|0
1686124500000|2023-06-07 07:55:00|5.37|4.17|5.34|4.14|5.38|4.18|5.32|4.12|0
1686124800000|2023-06-07 08:00:00|5.33|4.13|5.36|4.16|5.37|4.17|5.28|4.08|0
1686125100000|2023-06-07 08:05:00|5.34|4.14|5.31|4.11|5.36|4.16|5.26|4.06|0
1686125400000|2023-06-07 08:10:00|5.28|4.08|5.38|4.18|5.38|4.18|5.23|4.03|0
1686125700000|2023-06-07 08:15:00|5.39|4.19|5.37|4.17|5.39|4.19|5.33|4.13|0
1686126000000|2023-06-07 08:20:00|5.35|4.15|5.34|4.14|5.42|4.22|5.33|4.13|0
1686126300000|2023-06-07 08:25:00|5.33|4.13|5.38|4.18|5.39|4.19|5.31|4.11|0
1686126600000|2023-06-07 08:30:00|5.37|4.17|5.35|4.15|5.38|4.18|5.33|4.13|0
1686126900000|2023-06-07 08:35:00|5.34|4.14|5.36|4.16|5.39|4.19|5.33|4.13|0
1686127200000|2023-06-07 08:40:00|5.35|4.15|5.41|4.21|5.45|4.25|5.35|4.15|0
1686127500000|2023-06-07 08:45:00|5.43|4.23|5.41|4.21|5.44|4.24|5.35|4.15|0
1686127800000|2023-06-07 08:50:00|5.4|4.2|5.4|4.2|5.43|4.23|5.38|4.18|0
1686128100000|2023-06-07 08:55:00|5.41|4.21|5.42|4.22|5.42|4.22|5.39|4.19|0
1686128400000|2023-06-07 09:00:00|5.44|4.24|5.42|4.22|5.44|4.24|5.41|4.21|0
1686128700000|2023-06-07 09:05:00|5.43|4.23|5.41|4.21|5.43|4.23|5.33|4.13|0
1686129000000|2023-06-07 09:10:00|5.4|4.2|5.42|4.22|5.44|4.24|5.36|4.16|0
1686129300000|2023-06-07 09:15:00|5.44|4.24|5.39|4.19|5.44|4.24|5.37|4.17|0
1686129600000|2023-06-07 09:20:00|5.37|4.17|5.48|4.28|5.48|4.28|5.36|4.16|0
1686129900000|2023-06-07 09:25:00|5.47|4.27|5.48|4.28|5.5|4.3|5.46|4.26|0
1686130200000|2023-06-07 09:30:00|5.5|4.3|5.47|4.27|5.55|4.35|5.46|4.26|0
1686130500000|2023-06-07 09:35:00|5.5|4.3|5.42|4.22|5.51|4.31|5.41|4.21|0
1686130800000|2023-06-07 09:40:00|5.41|4.21|5.45|4.25|5.46|4.26|5.41|4.21|0
1686131100000|2023-06-07 09:45:00|5.46|4.26|5.43|4.23|5.47|4.27|5.43|4.23|0
1686131400000|2023-06-07 09:50:00|5.42|4.22|5.43|4.23|5.47|4.27|5.41|4.21|0
1686131700000|2023-06-07 09:55:00|5.42|4.22|5.43|4.23|5.44|4.24|5.42|4.22|0
1686132000000|2023-06-07 10:00:00|5.42|4.22|5.48|4.28|5.49|4.29|5.42|4.22|0
1686132300000|2023-06-07 10:05:00|5.49|4.29|5.51|4.31|5.54|4.34|5.49|4.29|0
1686132600000|2023-06-07 10:10:00|5.52|4.32|5.5|4.3|5.52|4.32|5.47|4.27|0
1686132900000|2023-06-07 10:15:00|5.52|4.32|5.61|4.41|5.61|4.41|5.52|4.32|0
1686133200000|2023-06-07 10:20:00|5.62|4.42|5.63|4.43|5.63|4.43|5.59|4.39|0
1686133500000|2023-06-07 10:25:00|5.64|4.44|5.63|4.43|5.66|4.46|5.62|4.42|0
1686133800000|2023-06-07 10:30:00|5.62|4.42|5.62|4.42|5.64|4.44|5.6|4.4|0
1686134100000|2023-06-07 10:35:00|5.6|4.4|5.68|4.48|5.68|4.48|5.6|4.4|0
1686134400000|2023-06-07 10:40:00|5.67|4.47|5.68|4.48|5.68|4.48|5.64|4.44|0
1686134700000|2023-06-07 10:45:00|5.69|4.49|5.68|4.48|5.69|4.49|5.64|4.44|0
1686135000000|2023-06-07 10:50:00|5.67|4.47|5.74|4.54|5.74|4.54|5.65|4.45|0
1686135300000|2023-06-07 10:55:00|5.73|4.53|5.71|4.51|5.73|4.53|5.69|4.49|0
1686135600000|2023-06-07 11:00:00|5.72|4.52|5.7|4.5|5.74|4.54|5.68|4.48|0
1686135900000|2023-06-07 11:05:00|5.71|4.51|5.74|4.54|5.74|4.54|5.7|4.5|0
1686136200000|2023-06-07 11:10:00|5.76|4.56|5.72|4.52|5.79|4.59|5.7|4.5|0
1686136500000|2023-06-07 11:15:00|5.7|4.5|5.69|4.49|5.72|4.52|5.68|4.48|0
1686136800000|2023-06-07 11:20:00|5.68|4.48|5.69|4.49|5.7|4.5|5.66|4.46|0
1686137100000|2023-06-07 11:25:00|5.7|4.5|5.69|4.49|5.73|4.53|5.68|4.48|0
1686137400000|2023-06-07 11:30:00|5.68|4.48|5.73|4.53|5.73|4.53|5.68|4.48|0
1686137700000|2023-06-07 11:35:00|5.71|4.51|5.84|4.64|5.84|4.64|5.71|4.51|0
1686138000000|2023-06-07 11:40:00|5.83|4.63|5.84|4.64|5.86|4.66|5.79|4.59|0
1686138300000|2023-06-07 11:45:00|5.83|4.63|5.92|4.72|5.94|4.74|5.8|4.6|0
1686138600000|2023-06-07 11:50:00|5.94|4.74|5.92|4.72|5.95|4.75|5.9|4.7|0
1686138900000|2023-06-07 11:55:00|5.91|4.71|5.96|4.76|5.98|4.78|5.91|4.71|0
1686139200000|2023-06-07 12:00:00|5.95|4.75|5.96|4.76|5.98|4.78|5.9|4.7|0
1686139500000|2023-06-07 12:05:00|5.95|4.75|5.9|4.7|5.98|4.78|5.88|4.68|0
1686139800000|2023-06-07 12:10:00|5.88|4.68|5.84|4.64|5.88|4.68|5.83|4.63|0
1686140100000|2023-06-07 12:15:00|5.83|4.63|5.91|4.71|5.93|4.73|5.82|4.62|0
1686140400000|2023-06-07 12:20:00|5.89|4.69|5.92|4.72|5.93|4.73|5.87|4.67|0
1686140700000|2023-06-07 12:25:00|5.93|4.73|5.8|4.6|5.93|4.73|5.79|4.59|0
1686141000000|2023-06-07 12:30:00|5.81|4.61|5.83|4.63|5.83|4.63|5.75|4.55|0
1686141300000|2023-06-07 12:35:00|5.81|4.61|5.76|4.56|5.84|4.64|5.76|4.56|0
1686141600000|2023-06-07 12:40:00|5.77|4.57|5.79|4.59|5.81|4.61|5.75|4.55|0
1686141900000|2023-06-07 12:45:00|5.8|4.6|5.8|4.6|5.81|4.61|5.79|4.59|0
1686142200000|2023-06-07 12:50:00|5.79|4.59|5.77|4.57|5.81|4.61|5.77|4.57|0
1686142500000|2023-06-07 12:55:00|5.79|4.59|5.8|4.6|5.8|4.6|5.71|4.51|0
1686142800000|2023-06-07 13:00:00|5.78|4.58|5.76|4.56|5.84|4.64|5.73|4.53|0
1686143100000|2023-06-07 13:05:00|5.75|4.55|5.81|4.61|5.81|4.61|5.75|4.55|0
1686143400000|2023-06-07 13:10:00|5.82|4.62|5.81|4.61|5.82|4.62|5.78|4.58|0
1686143700000|2023-06-07 13:15:00|5.8|4.6|5.85|4.65|5.85|4.65|5.76|4.56|0
1686144000000|2023-06-07 13:20:00|5.86|4.66|5.9|4.7|5.92|4.72|5.85|4.65|0
1686144300000|2023-06-07 13:25:00|5.89|4.69|5.76|4.56|5.9|4.7|5.76|4.56|0
1686144600000|2023-06-07 13:30:00|5.8|4.6|6.08|4.88|6.09|4.89|5.73|4.53|0
1686144900000|2023-06-07 13:35:00|6.1|4.9|6.18|4.98|6.26|5.06|5.86|4.66|0
1686145200000|2023-06-07 13:40:00|6.19|4.99|6.29|5.09|6.33|5.13|6.14|4.94|0
1686145500000|2023-06-07 13:45:00|6.3|5.1|6.2|5|6.3|5.1|6.12|4.92|0
1686145800000|2023-06-07 13:50:00|6.18|4.98|6.04|4.84|6.36|5.16|6.04|4.84|0
1686146100000|2023-06-07 13:55:00|6.01|4.81|6.18|4.98|6.18|4.98|5.94|4.74|0
1686146400000|2023-06-07 14:00:00|6.05|4.85|5.93|4.73|6.22|5.02|5.72|4.52|0
1686146700000|2023-06-07 14:05:00|5.9|4.7|5.9|4.7|6.02|4.82|5.85|4.65|0
1686147000000|2023-06-07 14:10:00|5.89|4.69|5.82|4.62|6.04|4.84|5.81|4.61|0
1686147300000|2023-06-07 14:15:00|5.81|4.61|5.79|4.59|5.91|4.71|5.64|4.44|0
1686147600000|2023-06-07 14:20:00|5.77|4.57|5.59|4.39|5.83|4.63|5.55|4.35|0
1686147900000|2023-06-07 14:25:00|5.57|4.37|5.97|4.77|5.98|4.78|5.33|4.13|0
1686148200000|2023-06-07 14:30:00|5.96|4.76|5.81|4.61|6.12|4.92|5.81|4.61|0
1686148500000|2023-06-07 14:35:00|5.82|4.62|5.72|4.52|5.82|4.62|5.57|4.37|0
1686148800000|2023-06-07 14:40:00|5.69|4.49|5.49|4.29|5.71|4.51|5.45|4.25|0
1686149100000|2023-06-07 14:45:00|5.45|4.25|5.49|4.29|5.64|4.44|5.45|4.25|0
1686149400000|2023-06-07 14:50:00|5.5|4.3|5.33|4.13|5.55|4.35|5.21|4.01|0
1686149700000|2023-06-07 14:55:00|5.34|4.14|5.52|4.32|5.53|4.33|5.29|4.09|0
1686150000000|2023-06-07 15:00:00|5.51|4.31|5.6|4.4|5.62|4.42|5.42|4.22|0
1686150300000|2023-06-07 15:05:00|5.61|4.41|5.57|4.37|5.63|4.43|5.48|4.28|0
1686150600000|2023-06-07 15:10:00|5.58|4.38|5.52|4.32|5.58|4.38|5.4|4.2|0
1686150900000|2023-06-07 15:15:00|5.55|4.35|5.42|4.22|5.55|4.35|5.32|4.12|0
1686151200000|2023-06-07 15:20:00|5.4|4.2|5.41|4.21|5.51|4.31|5.34|4.14|0
1686151500000|2023-06-07 15:25:00|5.38|4.18|5.56|4.36|5.59|4.39|5.37|4.17|0
1686151800000|2023-06-07 15:30:00|5.57|4.37|5.73|4.53|5.77|4.57|5.54|4.34|0
1686152100000|2023-06-07 15:35:00|5.7|4.5|5.31|4.11|5.73|4.53|5.26|4.06|0
1686152400000|2023-06-07 15:40:00|5.32|4.12|5.11|3.91|5.32|4.12|5.11|3.91|0
1686152700000|2023-06-07 15:45:00|5.13|3.93|5.3|4.1|5.3|4.1|5.13|3.93|0
1686153000000|2023-06-07 15:50:00|5.29|4.09|5.06|3.86|5.29|4.09|4.92|3.72|0
1686153300000|2023-06-07 15:55:00|5.05|3.85|4.92|3.72|5.05|3.85|4.88|3.68|0
1686153600000|2023-06-07 16:00:00|4.91|3.71|5.12|3.92|5.13|3.93|4.89|3.69|0
1686153900000|2023-06-07 16:05:00|5.11|3.91|5.12|3.92|5.15|3.95|5.05|3.85|0
1686154200000|2023-06-07 16:10:00|5.1|3.9|5.04|3.84|5.14|3.94|5|3.8|0
1686154500000|2023-06-07 16:15:00|5.06|3.86|5|3.8|5.08|3.88|4.99|3.79|0
1686154800000|2023-06-07 16:20:00|4.99|3.79|4.93|3.73|5.03|3.83|4.89|3.69|0
1686155100000|2023-06-07 16:25:00|4.92|3.72|4.9|3.7|4.93|3.73|4.81|3.61|0
1686155400000|2023-06-07 16:30:00|4.91|3.71|5.09|3.89|5.12|3.92|4.91|3.71|0
1686155700000|2023-06-07 16:35:00|5.08|3.88|5.09|3.89|5.14|3.94|5.04|3.84|0
1686156000000|2023-06-07 16:40:00|5.1|3.9|5.2|4|5.2|4|5.07|3.87|0
1686156300000|2023-06-07 16:45:00|5.17|3.97|5.06|3.86|5.21|4.01|5.05|3.85|0
1686156600000|2023-06-07 16:50:00|5.05|3.85|4.85|3.65|5.1|3.9|4.85|3.65|0
1686156900000|2023-06-07 16:55:00|4.86|3.66|4.9|3.7|4.92|3.72|4.81|3.61|0
1686157200000|2023-06-07 17:00:00|4.89|3.69|4.82|3.62|4.92|3.72|4.81|3.61|0
1686157500000|2023-06-07 17:05:00|4.81|3.61|4.96|3.76|4.96|3.76|4.77|3.57|0
1686157800000|2023-06-07 17:10:00|4.98|3.78|4.78|3.58|5.04|3.84|4.78|3.58|0
1686158100000|2023-06-07 17:15:00|4.77|3.57|4.69|3.49|4.88|3.68|4.68|3.48|0
1686158400000|2023-06-07 17:20:00|4.71|3.51|4.71|3.51|4.75|3.55|4.59|3.39|0
1686158700000|2023-06-07 17:25:00|4.69|3.49|5.01|3.81|5.13|3.93|4.66|3.46|0
1686159000000|2023-06-07 17:30:00|4.98|3.78|4.89|3.69|5.05|3.85|4.86|3.66|0
1686159300000|2023-06-07 17:35:00|4.88|3.68|4.84|3.64|4.94|3.74|4.83|3.63|0
1686159600000|2023-06-07 17:40:00|4.85|3.65|4.99|3.79|4.99|3.79|4.83|3.63|0
1686159900000|2023-06-07 17:45:00|4.98|3.78|4.92|3.72|5.07|3.87|4.9|3.7|0
1686160200000|2023-06-07 17:50:00|4.91|3.71|4.96|3.76|4.99|3.79|4.86|3.66|0
1686160500000|2023-06-07 17:55:00|4.97|3.77|5.08|3.88|5.14|3.94|4.97|3.77|0
1686160800000|2023-06-07 18:00:00|5.09|3.89|5.19|3.99|5.21|4.01|5.08|3.88|0
1686161100000|2023-06-07 18:05:00|5.2|4|5.23|4.03|5.27|4.07|5.2|4|0
1686161400000|2023-06-07 18:10:00|5.26|4.06|5.19|3.99|5.27|4.07|5.04|3.84|0
1686161700000|2023-06-07 18:15:00|5.2|4|5.29|4.09|5.29|4.09|5.18|3.98|0
1686162000000|2023-06-07 18:20:00|5.31|4.11|5.29|4.09|5.4|4.2|5.2|4|0
1686162300000|2023-06-07 18:25:00|5.28|4.08|5.22|4.02|5.3|4.1|5.13|3.93|0
1686162600000|2023-06-07 18:30:00|5.21|4.01|5.03|3.83|5.23|4.03|5.03|3.83|0
1686162900000|2023-06-07 18:35:00|5.05|3.85|5.1|3.9|5.13|3.93|4.9|3.7|0
1686163200000|2023-06-07 18:40:00|5.08|3.88|5.07|3.87|5.14|3.94|5.01|3.81|0
1686163500000|2023-06-07 18:45:00|5.03|3.83|5.02|3.82|5.11|3.91|4.99|3.79|0
1686163800000|2023-06-07 18:50:00|5.01|3.81|5.1|3.9|5.13|3.93|4.97|3.77|0
1686164100000|2023-06-07 18:55:00|5.13|3.93|5.2|4|5.21|4.01|5.04|3.84|0
1686164400000|2023-06-07 19:00:00|5.21|4.01|5.18|3.98|5.27|4.07|5.11|3.91|0
1686164700000|2023-06-07 19:05:00|5.19|3.99|5.11|3.91|5.27|4.07|5.1|3.9|0
1686165000000|2023-06-07 19:10:00|5.1|3.9|5.05|3.85|5.1|3.9|4.94|3.74|0
1686165300000|2023-06-07 19:15:00|5.07|3.87|5.16|3.96|5.22|4.02|5.07|3.87|0
1686165600000|2023-06-07 19:20:00|5.17|3.97|5.19|3.99|5.32|4.12|5.16|3.96|0
1686165900000|2023-06-07 19:25:00|5.18|3.98|5.17|3.97|5.18|3.98|5.01|3.81|0
1686166200000|2023-06-07 19:30:00|5.15|3.95|5.08|3.88|5.28|4.08|5.06|3.86|0
1686166500000|2023-06-07 19:35:00|5.09|3.89|4.94|3.74|5.17|3.97|4.94|3.74|0
1686166800000|2023-06-07 19:40:00|4.96|3.76|5.01|3.81|5.04|3.84|4.86|3.66|0
1686167100000|2023-06-07 19:45:00|5.02|3.82|5.01|3.81|5.03|3.83|4.88|3.68|0
1686167400000|2023-06-07 19:50:00|5.02|3.82|4.94|3.74|5.17|3.97|4.93|3.73|0
1686167700000|2023-06-07 19:55:00|4.9|3.7|4.67|3.47|4.95|3.75|4.65|3.45|0
1686168000000|2023-06-07 20:00:00|4.68|3.48|4.72|3.52|4.75|3.55|4.65|3.45|0
1686168300000|2023-06-07 20:05:00|4.7|3.5|4.71|3.51|4.73|3.53|4.68|3.48|0
1686168600000|2023-06-07 20:10:00|4.72|3.52|4.7|3.5|4.76|3.56|4.68|3.48|0
1686168900000|2023-06-07 20:15:00|4.89|3.29|4.83|3.23|4.9|3.3|4.83|3.23|0
1686169200000|2023-06-07 20:20:00|4.84|3.24|4.9|3.3|4.9|3.3|4.84|3.24|0
1686169500000|2023-06-07 20:25:00|4.91|3.31|4.93|3.33|4.94|3.34|4.88|3.28|0
1686169800000|2023-06-07 20:30:00|4.94|3.34|4.9|3.3|4.94|3.34|4.89|3.29|0
1686170100000|2023-06-07 20:35:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1686170400000|2023-06-07 20:40:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1686170700000|2023-06-07 20:45:00|4.92|3.32|4.93|3.33|4.94|3.34|4.91|3.31|0
1686171000000|2023-06-07 20:50:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1686171300000|2023-06-07 20:55:00|4.89|3.29|4.86|3.26|4.89|3.29|4.85|3.25|0
1686171600000|2023-06-07 21:00:00|4.87|3.27|4.83|3.23|4.87|3.27|4.81|3.21|0
1686171900000|2023-06-07 21:05:00|4.84|3.24|4.81|3.21|4.85|3.25|4.8|3.2|0
1686172200000|2023-06-07 21:10:00|4.83|3.23|4.82|3.22|4.84|3.24|4.82|3.22|0
1686172500000|2023-06-07 21:15:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1686172800000|2023-06-07 21:20:00|4.89|3.29|4.89|3.29|4.89|3.29|4.84|3.24|0
1686173100000|2023-06-07 21:25:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686173700000|2023-06-07 21:35:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1686174000000|2023-06-07 21:40:00|4.9|3.3|4.88|3.28|4.9|3.3|4.88|3.28|0
1686174300000|2023-06-07 21:45:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1686174600000|2023-06-07 21:50:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686174900000|2023-06-07 21:55:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1686175200000|2023-06-07 22:00:00|4.87|3.27|4.9|3.3|4.94|3.34|4.86|3.26|0
1686175500000|2023-06-07 22:05:00|4.91|3.31|4.92|3.32|4.92|3.32|4.9|3.3|0
1686175800000|2023-06-07 22:10:00|4.93|3.33|4.96|3.36|4.98|3.38|4.92|3.32|0
1686176100000|2023-06-07 22:15:00|4.94|3.34|4.98|3.38|4.98|3.38|4.94|3.34|0
1686176400000|2023-06-07 22:20:00|4.96|3.36|4.98|3.38|4.99|3.39|4.95|3.35|0
1686176700000|2023-06-07 22:25:00|4.99|3.39|4.93|3.33|4.99|3.39|4.91|3.31|0
1686177000000|2023-06-07 22:30:00|4.92|3.32|4.91|3.31|4.93|3.33|4.9|3.3|0
1686177300000|2023-06-07 22:35:00|4.9|3.3|4.9|3.3|4.91|3.31|4.87|3.27|0
1686177600000|2023-06-07 22:40:00|4.91|3.31|4.83|3.23|4.91|3.31|4.83|3.23|0
1686177900000|2023-06-07 22:45:00|4.82|3.22|4.83|3.23|4.84|3.24|4.81|3.21|0
1686178200000|2023-06-07 22:50:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1686178500000|2023-06-07 22:55:00|4.87|3.27|4.82|3.22|4.87|3.27|4.82|3.22|0
1686178800000|2023-06-07 23:00:00|4.83|3.23|4.85|3.25|4.87|3.27|4.82|3.22|0
1686179100000|2023-06-07 23:05:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1686179400000|2023-06-07 23:10:00|4.83|3.23|4.85|3.25|4.86|3.26|4.83|3.23|0
1686179700000|2023-06-07 23:15:00|4.86|3.26|4.84|3.24|4.86|3.26|4.84|3.24|0
1686180000000|2023-06-07 23:20:00|4.83|3.23|4.84|3.24|4.85|3.25|4.82|3.22|0
1686180300000|2023-06-07 23:25:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1686180600000|2023-06-07 23:30:00|4.84|3.24|4.86|3.26|4.87|3.27|4.83|3.23|0
1686180900000|2023-06-07 23:35:00|4.85|3.25|4.85|3.25|4.87|3.27|4.85|3.25|0
1686181200000|2023-06-07 23:40:00|4.84|3.24|4.84|3.24|4.84|3.24|4.82|3.22|0
1686181500000|2023-06-07 23:45:00|4.85|3.25|4.85|3.25|4.85|3.25|4.82|3.22|0
1686181800000|2023-06-07 23:50:00|4.84|3.24|4.88|3.28|4.89|3.29|4.84|3.24|0
1686182100000|2023-06-07 23:55:00|4.89|3.29|4.89|3.29|4.89|3.29|4.86|3.26|0
1686182400000|2023-06-08 00:00:00|4.88|3.28|4.95|3.35|4.95|3.35|4.88|3.28|0
1686182700000|2023-06-08 00:05:00|4.92|3.32|4.87|3.27|4.92|3.32|4.83|3.23|0
1686183000000|2023-06-08 00:10:00|4.88|3.28|4.89|3.29|4.9|3.3|4.86|3.26|0
1686183300000|2023-06-08 00:15:00|4.88|3.28|4.88|3.28|4.9|3.3|4.85|3.25|0
1686183600000|2023-06-08 00:20:00|4.87|3.27|4.89|3.29|4.91|3.31|4.86|3.26|0
1686183900000|2023-06-08 00:25:00|4.88|3.28|4.88|3.28|4.91|3.31|4.88|3.28|0
1686184200000|2023-06-08 00:30:00|4.89|3.29|4.95|3.35|4.97|3.37|4.89|3.29|0
1686184500000|2023-06-08 00:35:00|4.94|3.34|4.89|3.29|4.94|3.34|4.88|3.28|0
1686184800000|2023-06-08 00:40:00|4.9|3.3|4.91|3.31|4.93|3.33|4.89|3.29|0
1686185100000|2023-06-08 00:45:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1686185400000|2023-06-08 00:50:00|4.89|3.29|4.88|3.28|4.9|3.3|4.87|3.27|0
1686185700000|2023-06-08 00:55:00|4.89|3.29|4.92|3.32|4.93|3.33|4.89|3.29|0
1686186000000|2023-06-08 01:00:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1686186300000|2023-06-08 01:05:00|4.9|3.3|4.92|3.32|4.92|3.32|4.9|3.3|0
1686186600000|2023-06-08 01:10:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1686186900000|2023-06-08 01:15:00|4.91|3.31|4.91|3.31|4.94|3.34|4.91|3.31|0
1686187200000|2023-06-08 01:20:00|4.92|3.32|4.92|3.32|4.94|3.34|4.89|3.29|0
1686187500000|2023-06-08 01:25:00|4.93|3.33|4.93|3.33|4.96|3.36|4.93|3.33|0
1686187800000|2023-06-08 01:30:00|4.95|3.35|4.9|3.3|4.95|3.35|4.88|3.28|0
1686188100000|2023-06-08 01:35:00|4.91|3.31|4.87|3.27|4.92|3.32|4.87|3.27|0
1686188400000|2023-06-08 01:40:00|4.88|3.28|4.8|3.2|4.88|3.28|4.79|3.19|0
1686188700000|2023-06-08 01:45:00|4.81|3.21|4.79|3.19|4.82|3.22|4.78|3.18|0
1686189000000|2023-06-08 01:50:00|4.8|3.2|4.85|3.25|4.86|3.26|4.8|3.2|0
1686189300000|2023-06-08 01:55:00|4.86|3.26|4.89|3.29|4.89|3.29|4.86|3.26|0
1686189600000|2023-06-08 02:00:00|4.9|3.3|4.88|3.28|4.9|3.3|4.87|3.27|0
1686189900000|2023-06-08 02:05:00|4.89|3.29|4.9|3.3|4.9|3.3|4.87|3.27|0
1686190200000|2023-06-08 02:10:00|4.89|3.29|4.88|3.28|4.9|3.3|4.87|3.27|0
1686190500000|2023-06-08 02:15:00|4.87|3.27|4.86|3.26|4.88|3.28|4.86|3.26|0
1686190800000|2023-06-08 02:20:00|4.87|3.27|4.89|3.29|4.9|3.3|4.87|3.27|0
1686191100000|2023-06-08 02:25:00|4.9|3.3|4.88|3.28|4.9|3.3|4.87|3.27|0
1686191400000|2023-06-08 02:30:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1686191700000|2023-06-08 02:35:00|4.88|3.28|4.85|3.25|4.88|3.28|4.84|3.24|0
1686192000000|2023-06-08 02:40:00|4.84|3.24|4.83|3.23|4.85|3.25|4.81|3.21|0
1686192300000|2023-06-08 02:45:00|4.84|3.24|4.87|3.27|4.87|3.27|4.83|3.23|0
1686192600000|2023-06-08 02:50:00|4.88|3.28|4.86|3.26|4.89|3.29|4.86|3.26|0
1686192900000|2023-06-08 02:55:00|4.85|3.25|4.84|3.24|4.88|3.28|4.83|3.23|0
1686193200000|2023-06-08 03:00:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1686193500000|2023-06-08 03:05:00|4.86|3.26|4.87|3.27|4.87|3.27|4.85|3.25|0
1686193800000|2023-06-08 03:10:00|4.86|3.26|4.86|3.26|4.88|3.28|4.84|3.24|0
1686194100000|2023-06-08 03:15:00|4.87|3.27|4.86|3.26|4.87|3.27|4.83|3.23|0
1686194400000|2023-06-08 03:20:00|4.87|3.27|4.83|3.23|4.87|3.27|4.82|3.22|0
1686194700000|2023-06-08 03:25:00|4.84|3.24|4.83|3.23|4.84|3.24|4.82|3.22|0
1686195000000|2023-06-08 03:30:00|4.82|3.22|4.73|3.13|4.83|3.23|4.71|3.11|0
1686195300000|2023-06-08 03:35:00|4.72|3.12|4.72|3.12|4.74|3.14|4.7|3.1|0
1686195600000|2023-06-08 03:40:00|4.71|3.11|4.72|3.12|4.73|3.13|4.7|3.1|0
1686195900000|2023-06-08 03:45:00|4.73|3.13|4.72|3.12|4.73|3.13|4.69|3.09|0
1686196200000|2023-06-08 03:50:00|4.73|3.13|4.69|3.09|4.73|3.13|4.67|3.07|0
1686196500000|2023-06-08 03:55:00|4.7|3.1|4.69|3.09|4.71|3.11|4.67|3.07|0
1686196800000|2023-06-08 04:00:00|4.7|3.1|4.61|3.01|4.7|3.1|4.61|3.01|0
1686197100000|2023-06-08 04:05:00|4.62|3.02|4.52|2.92|4.62|3.02|4.52|2.92|0
1686197400000|2023-06-08 04:10:00|4.51|2.91|4.57|2.97|4.57|2.97|4.5|2.9|0
1686197700000|2023-06-08 04:15:00|4.56|2.96|4.59|2.99|4.61|3.01|4.55|2.95|0
1686198000000|2023-06-08 04:20:00|4.6|3|4.6|3|4.61|3.01|4.58|2.98|0
1686198300000|2023-06-08 04:25:00|4.59|2.99|4.58|2.98|4.6|3|4.57|2.97|0
1686198600000|2023-06-08 04:30:00|4.56|2.96|4.54|2.94|4.58|2.98|4.53|2.93|0
1686198900000|2023-06-08 04:35:00|4.55|2.95|4.46|2.86|4.55|2.95|4.46|2.86|0
1686199200000|2023-06-08 04:40:00|4.43|2.83|4.44|2.84|4.51|2.91|4.43|2.83|0
1686199500000|2023-06-08 04:45:00|4.43|2.83|4.43|2.83|4.46|2.86|4.4|2.8|0
1686199800000|2023-06-08 04:50:00|4.44|2.84|4.43|2.83|4.44|2.84|4.4|2.8|0
1686200100000|2023-06-08 04:55:00|4.44|2.84|4.49|2.89|4.49|2.89|4.43|2.83|0
1686200400000|2023-06-08 05:00:00|4.48|2.88|4.48|2.88|4.51|2.91|4.45|2.85|0
1686200700000|2023-06-08 05:05:00|4.47|2.87|4.48|2.88|4.5|2.9|4.46|2.86|0
1686201000000|2023-06-08 05:10:00|4.47|2.87|4.51|2.91|4.51|2.91|4.46|2.86|0
1686201300000|2023-06-08 05:15:00|4.5|2.9|4.55|2.95|4.55|2.95|4.49|2.89|0
1686201600000|2023-06-08 05:20:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1686201900000|2023-06-08 05:25:00|4.56|2.96|4.64|3.04|4.65|3.05|4.55|2.95|0
1686202200000|2023-06-08 05:30:00|4.63|3.03|4.67|3.07|4.69|3.09|4.62|3.02|0
1686202500000|2023-06-08 05:35:00|4.68|3.08|4.61|3.01|4.69|3.09|4.59|2.99|0
1686202800000|2023-06-08 05:40:00|4.6|3|4.57|2.97|4.66|3.06|4.56|2.96|0
1686203100000|2023-06-08 05:45:00|4.56|2.96|4.56|2.96|4.59|2.99|4.55|2.95|0
1686203400000|2023-06-08 05:50:00|4.55|2.95|4.57|2.97|4.58|2.98|4.55|2.95|0
1686203700000|2023-06-08 05:55:00|4.59|2.99|4.66|3.06|4.67|3.07|4.58|2.98|0
1686204000000|2023-06-08 06:00:00|4.65|3.05|4.59|2.99|4.65|3.05|4.54|2.94|0
1686204300000|2023-06-08 06:05:00|4.37|3.17|4.33|3.13|4.4|3.2|4.33|3.13|0
1686204600000|2023-06-08 06:10:00|4.32|3.12|4.28|3.08|4.34|3.14|4.27|3.07|0
1686204900000|2023-06-08 06:15:00|4.29|3.09|4.41|3.21|4.42|3.22|4.29|3.09|0
1686205200000|2023-06-08 06:20:00|4.42|3.22|4.4|3.2|4.43|3.23|4.39|3.19|0
1686205500000|2023-06-08 06:25:00|4.39|3.19|4.38|3.18|4.41|3.21|4.37|3.17|0
1686205800000|2023-06-08 06:30:00|4.39|3.19|4.41|3.21|4.41|3.21|4.39|3.19|0
1686206100000|2023-06-08 06:35:00|4.42|3.22|4.38|3.18|4.42|3.22|4.36|3.16|0
1686206400000|2023-06-08 06:40:00|4.39|3.19|4.35|3.15|4.41|3.21|4.34|3.14|0
1686206700000|2023-06-08 06:45:00|4.36|3.16|4.43|3.23|4.43|3.23|4.36|3.16|0
1686207000000|2023-06-08 06:50:00|4.42|3.22|4.4|3.2|4.43|3.23|4.39|3.19|0
1686207300000|2023-06-08 06:55:00|4.41|3.21|4.36|3.16|4.41|3.21|4.34|3.14|0
1686207600000|2023-06-08 07:00:00|4.37|3.17|4.38|3.18|4.42|3.22|4.29|3.09|0
1686207900000|2023-06-08 07:05:00|4.37|3.17|4.42|3.22|4.44|3.24|4.33|3.13|0
1686208200000|2023-06-08 07:10:00|4.41|3.21|4.41|3.21|4.49|3.29|4.4|3.2|0
1686208500000|2023-06-08 07:15:00|4.42|3.22|4.4|3.2|4.45|3.25|4.37|3.17|0
1686208800000|2023-06-08 07:20:00|4.39|3.19|4.42|3.22|4.44|3.24|4.36|3.16|0
1686209100000|2023-06-08 07:25:00|4.41|3.21|4.43|3.23|4.46|3.26|4.4|3.2|0
1686209400000|2023-06-08 07:30:00|4.44|3.24|4.51|3.31|4.56|3.36|4.44|3.24|0
1686209700000|2023-06-08 07:35:00|4.52|3.32|4.53|3.33|4.56|3.36|4.49|3.29|0
1686210000000|2023-06-08 07:40:00|4.54|3.34|4.56|3.36|4.61|3.41|4.53|3.33|0
1686210300000|2023-06-08 07:45:00|4.57|3.37|4.61|3.41|4.61|3.41|4.56|3.36|0
1686210600000|2023-06-08 07:50:00|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1686210900000|2023-06-08 07:55:00|4.56|3.36|4.54|3.34|4.58|3.38|4.53|3.33|0
1686211200000|2023-06-08 08:00:00|4.53|3.33|4.51|3.31|4.57|3.37|4.49|3.29|0
1686211500000|2023-06-08 08:05:00|4.49|3.29|4.61|3.41|4.61|3.41|4.49|3.29|0
1686211800000|2023-06-08 08:10:00|4.62|3.42|4.57|3.37|4.62|3.42|4.57|3.37|0
1686212100000|2023-06-08 08:15:00|4.58|3.38|4.66|3.46|4.66|3.46|4.58|3.38|0
1686212400000|2023-06-08 08:20:00|4.68|3.48|4.74|3.54|4.77|3.57|4.66|3.46|0
1686212700000|2023-06-08 08:25:00|4.73|3.53|4.73|3.53|4.75|3.55|4.69|3.49|0
1686213000000|2023-06-08 08:30:00|4.74|3.54|4.78|3.58|4.79|3.59|4.72|3.52|0
1686213300000|2023-06-08 08:35:00|4.77|3.57|4.73|3.53|4.78|3.58|4.73|3.53|0
1686213600000|2023-06-08 08:40:00|4.74|3.54|4.76|3.56|4.76|3.56|4.72|3.52|0
1686213900000|2023-06-08 08:45:00|4.75|3.55|4.65|3.45|4.76|3.56|4.64|3.44|0
1686214200000|2023-06-08 08:50:00|4.66|3.46|4.64|3.44|4.68|3.48|4.63|3.43|0
1686214500000|2023-06-08 08:55:00|4.63|3.43|4.68|3.48|4.69|3.49|4.63|3.43|0
1686214800000|2023-06-08 09:00:00|4.69|3.49|4.67|3.47|4.72|3.52|4.65|3.45|0
1686215100000|2023-06-08 09:05:00|4.66|3.46|4.67|3.47|4.69|3.49|4.66|3.46|0
1686215400000|2023-06-08 09:10:00|4.66|3.46|4.69|3.49|4.71|3.51|4.66|3.46|0
1686215700000|2023-06-08 09:15:00|4.68|3.48|4.63|3.43|4.7|3.5|4.62|3.42|0
1686216000000|2023-06-08 09:20:00|4.62|3.42|4.67|3.47|4.69|3.49|4.61|3.41|0
1686216300000|2023-06-08 09:25:00|4.68|3.48|4.64|3.44|4.7|3.5|4.64|3.44|0
1686216600000|2023-06-08 09:30:00|4.65|3.45|4.64|3.44|4.67|3.47|4.63|3.43|0
1686216900000|2023-06-08 09:35:00|4.65|3.45|4.7|3.5|4.71|3.51|4.62|3.42|0
1686217200000|2023-06-08 09:40:00|4.69|3.49|4.76|3.56|4.78|3.58|4.69|3.49|0
1686217500000|2023-06-08 09:45:00|4.77|3.57|4.76|3.56|4.78|3.58|4.74|3.54|0
1686217800000|2023-06-08 09:50:00|4.74|3.54|4.73|3.53|4.76|3.56|4.7|3.5|0
1686218100000|2023-06-08 09:55:00|4.74|3.54|4.74|3.54|4.77|3.57|4.73|3.53|0
1686218400000|2023-06-08 10:00:00|4.73|3.53|4.72|3.52|4.75|3.55|4.71|3.51|0
1686218700000|2023-06-08 10:05:00|4.71|3.51|4.72|3.52|4.74|3.54|4.71|3.51|0
1686219000000|2023-06-08 10:10:00|4.73|3.53|4.8|3.6|4.8|3.6|4.72|3.52|0
1686219300000|2023-06-08 10:15:00|4.81|3.61|4.78|3.58|4.83|3.63|4.75|3.55|0
1686219600000|2023-06-08 10:20:00|4.76|3.56|4.75|3.55|4.79|3.59|4.75|3.55|0
1686219900000|2023-06-08 10:25:00|4.76|3.56|4.75|3.55|4.77|3.57|4.74|3.54|0
1686220200000|2023-06-08 10:30:00|4.74|3.54|4.76|3.56|4.76|3.56|4.74|3.54|0
1686220500000|2023-06-08 10:35:00|4.75|3.55|4.73|3.53|4.78|3.58|4.72|3.52|0
1686220800000|2023-06-08 10:40:00|4.74|3.54|4.73|3.53|4.75|3.55|4.72|3.52|0
1686221100000|2023-06-08 10:45:00|4.74|3.54|4.72|3.52|4.75|3.55|4.7|3.5|0
1686221400000|2023-06-08 10:50:00|4.71|3.51|4.63|3.43|4.72|3.52|4.6|3.4|0
1686221700000|2023-06-08 10:55:00|4.62|3.42|4.59|3.39|4.64|3.44|4.58|3.38|0
1686222000000|2023-06-08 11:00:00|4.6|3.4|4.59|3.39|4.63|3.43|4.59|3.39|0
1686222300000|2023-06-08 11:05:00|4.6|3.4|4.55|3.35|4.6|3.4|4.55|3.35|0
1686222600000|2023-06-08 11:10:00|4.56|3.36|4.59|3.39|4.6|3.4|4.56|3.36|0
1686222900000|2023-06-08 11:15:00|4.6|3.4|4.63|3.43|4.64|3.44|4.6|3.4|0
1686223200000|2023-06-08 11:20:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1686223500000|2023-06-08 11:25:00|4.62|3.42|4.6|3.4|4.62|3.42|4.58|3.38|0
1686223800000|2023-06-08 11:30:00|4.59|3.39|4.52|3.32|4.61|3.41|4.5|3.3|0
1686224100000|2023-06-08 11:35:00|4.51|3.31|4.55|3.35|4.55|3.35|4.46|3.26|0
1686224400000|2023-06-08 11:40:00|4.56|3.36|4.56|3.36|4.56|3.36|4.52|3.32|0
1686224700000|2023-06-08 11:45:00|4.57|3.37|4.54|3.34|4.57|3.37|4.5|3.3|0
1686225000000|2023-06-08 11:50:00|4.55|3.35|4.62|3.42|4.66|3.46|4.54|3.34|0
1686225300000|2023-06-08 11:55:00|4.61|3.41|4.62|3.42|4.64|3.44|4.57|3.37|0
1686225600000|2023-06-08 12:00:00|4.61|3.41|4.68|3.48|4.72|3.52|4.61|3.41|0
1686225900000|2023-06-08 12:05:00|4.67|3.47|4.62|3.42|4.67|3.47|4.6|3.4|0
1686226200000|2023-06-08 12:10:00|4.6|3.4|4.47|3.27|4.61|3.41|4.46|3.26|0
1686226500000|2023-06-08 12:15:00|4.46|3.26|4.52|3.32|4.52|3.32|4.41|3.21|0
1686226800000|2023-06-08 12:20:00|4.51|3.31|4.51|3.31|4.52|3.32|4.45|3.25|0
1686227100000|2023-06-08 12:25:00|4.5|3.3|4.52|3.32|4.53|3.33|4.48|3.28|0
1686227400000|2023-06-08 12:30:00|4.59|3.39|4.71|3.51|4.81|3.61|4.51|3.31|0
1686227700000|2023-06-08 12:35:00|4.72|3.52|4.74|3.54|4.83|3.63|4.7|3.5|0
1686228000000|2023-06-08 12:40:00|4.73|3.53|4.67|3.47|4.74|3.54|4.66|3.46|0
1686228300000|2023-06-08 12:45:00|4.68|3.48|4.73|3.53|4.78|3.58|4.66|3.46|0
1686228600000|2023-06-08 12:50:00|4.75|3.55|4.69|3.49|4.77|3.57|4.68|3.48|0
1686228900000|2023-06-08 12:55:00|4.7|3.5|4.69|3.49|4.73|3.53|4.65|3.45|0
1686229200000|2023-06-08 13:00:00|4.7|3.5|4.64|3.44|4.77|3.57|4.58|3.38|0
1686229500000|2023-06-08 13:05:00|4.63|3.43|4.58|3.38|4.66|3.46|4.56|3.36|0
1686229800000|2023-06-08 13:10:00|4.59|3.39|4.55|3.35|4.59|3.39|4.46|3.26|0
1686230100000|2023-06-08 13:15:00|4.56|3.36|4.5|3.3|4.58|3.38|4.5|3.3|0
1686230400000|2023-06-08 13:20:00|4.49|3.29|4.55|3.35|4.56|3.36|4.49|3.29|0
1686230700000|2023-06-08 13:25:00|4.54|3.34|4.55|3.35|4.59|3.39|4.49|3.29|0
1686231000000|2023-06-08 13:30:00|4.56|3.36|4.64|3.44|4.76|3.56|4.51|3.31|0
1686231300000|2023-06-08 13:35:00|4.63|3.43|4.57|3.37|4.76|3.56|4.56|3.36|0
1686231600000|2023-06-08 13:40:00|4.58|3.38|4.57|3.37|4.66|3.46|4.51|3.31|0
1686231900000|2023-06-08 13:45:00|4.56|3.36|4.39|3.19|4.56|3.36|4.28|3.08|0
1686232200000|2023-06-08 13:50:00|4.38|3.18|4.33|3.13|4.5|3.3|4.27|3.07|0
1686232500000|2023-06-08 13:55:00|4.32|3.12|4.49|3.29|4.52|3.32|4.23|3.03|0
1686232800000|2023-06-08 14:00:00|4.5|3.3|4.55|3.35|4.59|3.39|4.43|3.23|0
1686233100000|2023-06-08 14:05:00|4.56|3.36|4.65|3.45|4.84|3.64|4.56|3.36|0
1686233400000|2023-06-08 14:10:00|4.67|3.47|4.77|3.57|4.77|3.57|4.63|3.43|0
1686233700000|2023-06-08 14:15:00|4.79|3.59|4.77|3.57|4.86|3.66|4.7|3.5|0
1686234000000|2023-06-08 14:20:00|4.78|3.58|4.84|3.64|4.89|3.69|4.7|3.5|0
1686234300000|2023-06-08 14:25:00|4.83|3.63|4.88|3.68|4.9|3.7|4.68|3.48|0
1686234600000|2023-06-08 14:30:00|4.89|3.69|4.82|3.62|4.99|3.79|4.8|3.6|0
1686234900000|2023-06-08 14:35:00|4.84|3.64|4.79|3.59|4.89|3.69|4.7|3.5|0
1686235200000|2023-06-08 14:40:00|4.8|3.6|4.94|3.74|5|3.8|4.79|3.59|0
1686235500000|2023-06-08 14:45:00|4.93|3.73|5|3.8|5.05|3.85|4.93|3.73|0
1686235800000|2023-06-08 14:50:00|5.01|3.81|5.08|3.88|5.09|3.89|4.98|3.78|0
1686236100000|2023-06-08 14:55:00|5.07|3.87|5.15|3.95|5.18|3.98|5.07|3.87|0
1686236400000|2023-06-08 15:00:00|5.18|3.98|5.14|3.94|5.22|4.02|5.07|3.87|0
1686236700000|2023-06-08 15:05:00|5.15|3.95|5.19|3.99|5.19|3.99|5.1|3.9|0
1686237000000|2023-06-08 15:10:00|5.2|4|5.15|3.95|5.25|4.05|5.08|3.88|0
1686237300000|2023-06-08 15:15:00|5.14|3.94|5.13|3.93|5.19|3.99|5.07|3.87|0
1686237600000|2023-06-08 15:20:00|5.14|3.94|4.73|3.53|5.15|3.95|4.68|3.48|0
1686237900000|2023-06-08 15:25:00|4.72|3.52|4.78|3.58|4.78|3.58|4.65|3.45|0
1686238200000|2023-06-08 15:30:00|4.8|3.6|4.75|3.55|4.82|3.62|4.72|3.52|0
1686238500000|2023-06-08 15:35:00|4.74|3.54|4.73|3.53|4.76|3.56|4.7|3.5|0
1686238800000|2023-06-08 15:40:00|4.76|3.56|4.74|3.54|4.78|3.58|4.71|3.51|0
1686239100000|2023-06-08 15:45:00|4.75|3.55|4.69|3.49|4.79|3.59|4.64|3.44|0
1686239400000|2023-06-08 15:50:00|4.67|3.47|4.73|3.53|4.74|3.54|4.63|3.43|0
1686239700000|2023-06-08 15:55:00|4.74|3.54|4.68|3.48|4.82|3.62|4.64|3.44|0
1686240000000|2023-06-08 16:00:00|4.67|3.47|4.71|3.51|4.72|3.52|4.54|3.34|0
1686240300000|2023-06-08 16:05:00|4.72|3.52|4.68|3.48|4.78|3.58|4.65|3.45|0
1686240600000|2023-06-08 16:10:00|4.67|3.47|4.73|3.53|4.77|3.57|4.67|3.47|0
1686240900000|2023-06-08 16:15:00|4.72|3.52|4.84|3.64|4.87|3.67|4.69|3.49|0
1686241200000|2023-06-08 16:20:00|4.85|3.65|4.74|3.54|4.89|3.69|4.63|3.43|0
1686241500000|2023-06-08 16:25:00|4.73|3.53|4.92|3.72|4.97|3.77|4.69|3.49|0
1686241800000|2023-06-08 16:30:00|4.93|3.73|4.84|3.64|4.93|3.73|4.83|3.63|0
1686242100000|2023-06-08 16:35:00|4.83|3.63|4.72|3.52|4.85|3.65|4.69|3.49|0
1686242400000|2023-06-08 16:40:00|4.73|3.53|4.75|3.55|4.78|3.58|4.66|3.46|0
1686242700000|2023-06-08 16:45:00|4.74|3.54|4.59|3.39|4.74|3.54|4.58|3.38|0
1686243000000|2023-06-08 16:50:00|4.6|3.4|4.69|3.49|4.69|3.49|4.59|3.39|0
1686243300000|2023-06-08 16:55:00|4.68|3.48|4.7|3.5|4.76|3.56|4.67|3.47|0
1686243600000|2023-06-08 17:00:00|4.69|3.49|4.7|3.5|4.74|3.54|4.67|3.47|0
1686243900000|2023-06-08 17:05:00|4.71|3.51|4.78|3.58|4.78|3.58|4.68|3.48|0
1686244200000|2023-06-08 17:10:00|4.77|3.57|4.72|3.52|4.78|3.58|4.71|3.51|0
1686244500000|2023-06-08 17:15:00|4.71|3.51|4.78|3.58|4.78|3.58|4.7|3.5|0
1686244800000|2023-06-08 17:20:00|4.79|3.59|4.66|3.46|4.79|3.59|4.57|3.37|0
1686245100000|2023-06-08 17:25:00|4.67|3.47|4.6|3.4|4.7|3.5|4.6|3.4|0
1686245400000|2023-06-08 17:30:00|4.59|3.39|4.54|3.34|4.63|3.43|4.5|3.3|0
1686245700000|2023-06-08 17:35:00|4.55|3.35|4.47|3.27|4.58|3.38|4.47|3.27|0
1686246000000|2023-06-08 17:40:00|4.46|3.26|4.43|3.23|4.48|3.28|4.39|3.19|0
1686246300000|2023-06-08 17:45:00|4.42|3.22|4.39|3.19|4.42|3.22|4.32|3.12|0
1686246600000|2023-06-08 17:50:00|4.38|3.18|4.44|3.24|4.51|3.31|4.37|3.17|0
1686246900000|2023-06-08 17:55:00|4.45|3.25|4.51|3.31|4.51|3.31|4.43|3.23|0
1686247200000|2023-06-08 18:00:00|4.52|3.32|4.59|3.39|4.6|3.4|4.49|3.29|0
1686247500000|2023-06-08 18:05:00|4.58|3.38|4.5|3.3|4.6|3.4|4.47|3.27|0
1686247800000|2023-06-08 18:10:00|4.49|3.29|4.57|3.37|4.58|3.38|4.44|3.24|0
1686248100000|2023-06-08 18:15:00|4.55|3.35|4.67|3.47|4.69|3.49|4.55|3.35|0
1686248400000|2023-06-08 18:20:00|4.69|3.49|4.67|3.47|4.72|3.52|4.65|3.45|0
1686248700000|2023-06-08 18:25:00|4.69|3.49|4.72|3.52|4.73|3.53|4.66|3.46|0
1686249000000|2023-06-08 18:30:00|4.74|3.54|4.83|3.63|4.85|3.65|4.74|3.54|0
1686249300000|2023-06-08 18:35:00|4.84|3.64|4.84|3.64|4.87|3.67|4.8|3.6|0
1686249600000|2023-06-08 18:40:00|4.83|3.63|4.9|3.7|4.9|3.7|4.82|3.62|0
1686249900000|2023-06-08 18:45:00|4.89|3.69|4.82|3.62|4.91|3.71|4.8|3.6|0
1686250200000|2023-06-08 18:50:00|4.83|3.63|4.85|3.65|4.89|3.69|4.81|3.61|0
1686250500000|2023-06-08 18:55:00|4.84|3.64|4.85|3.65|4.9|3.7|4.84|3.64|0
1686250800000|2023-06-08 19:00:00|4.86|3.66|4.85|3.65|4.89|3.69|4.83|3.63|0
1686251100000|2023-06-08 19:05:00|4.86|3.66|4.91|3.71|4.91|3.71|4.83|3.63|0
1686251400000|2023-06-08 19:10:00|4.92|3.72|4.85|3.65|4.97|3.77|4.85|3.65|0
1686251700000|2023-06-08 19:15:00|4.86|3.66|4.82|3.62|4.9|3.7|4.78|3.58|0
1686252000000|2023-06-08 19:20:00|4.83|3.63|4.91|3.71|4.92|3.72|4.78|3.58|0
1686252300000|2023-06-08 19:25:00|4.9|3.7|4.85|3.65|4.9|3.7|4.83|3.63|0
1686252600000|2023-06-08 19:30:00|4.83|3.63|4.83|3.63|4.87|3.67|4.78|3.58|0
1686252900000|2023-06-08 19:35:00|4.81|3.61|4.86|3.66|4.87|3.67|4.79|3.59|0
1686253200000|2023-06-08 19:40:00|4.85|3.65|5|3.8|5.01|3.81|4.85|3.65|0
1686253500000|2023-06-08 19:45:00|4.99|3.79|5.05|3.85|5.06|3.86|4.91|3.71|0
1686253800000|2023-06-08 19:50:00|5.07|3.87|4.93|3.73|5.11|3.91|4.93|3.73|0
1686254100000|2023-06-08 19:55:00|4.89|3.69|4.93|3.73|5|3.8|4.88|3.68|0
1686254400000|2023-06-08 20:00:00|4.9|3.7|4.8|3.6|4.9|3.7|4.8|3.6|0
1686254700000|2023-06-08 20:05:00|4.81|3.61|4.85|3.65|4.87|3.67|4.81|3.61|0
1686255000000|2023-06-08 20:10:00|4.83|3.63|4.83|3.63|4.83|3.63|4.79|3.59|0
1686255300000|2023-06-08 20:15:00|5.07|3.47|5.03|3.43|5.07|3.47|4.99|3.39|0
1686255600000|2023-06-08 20:20:00|5.02|3.42|5.01|3.41|5.05|3.45|5|3.4|0
1686255900000|2023-06-08 20:25:00|5.02|3.42|5.06|3.46|5.06|3.46|5.02|3.42|0
1686256200000|2023-06-08 20:30:00|5.07|3.47|5.13|3.53|5.14|3.54|5.07|3.47|0
1686256500000|2023-06-08 20:35:00|5.12|3.52|5.11|3.51|5.14|3.54|5.1|3.5|0
1686256800000|2023-06-08 20:40:00|5.1|3.5|5.15|3.55|5.15|3.55|5.1|3.5|0
1686257100000|2023-06-08 20:45:00|5.14|3.54|5.18|3.58|5.21|3.61|5.14|3.54|0
1686257400000|2023-06-08 20:50:00|5.17|3.57|5.12|3.52|5.18|3.58|5.09|3.49|0
1686257700000|2023-06-08 20:55:00|5.11|3.51|5.14|3.54|5.14|3.54|5.1|3.5|0
1686258000000|2023-06-08 21:00:00|5.13|3.53|5.12|3.52|5.15|3.55|5.12|3.52|0
1686258300000|2023-06-08 21:05:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1686258600000|2023-06-08 21:10:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1686258900000|2023-06-08 21:15:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1686259200000|2023-06-08 21:20:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1686259500000|2023-06-08 21:25:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1686259800000|2023-06-08 21:30:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1686260100000|2023-06-08 21:35:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1686260400000|2023-06-08 21:40:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1686260700000|2023-06-08 21:45:00|5.13|3.53|5.09|3.49|5.13|3.53|5.04|3.44|0
1686261000000|2023-06-08 21:50:00|5.08|3.48|5.08|3.48|5.09|3.49|5.07|3.47|0
1686261300000|2023-06-08 21:55:00|5.09|3.49|5.1|3.5|5.1|3.5|5.08|3.48|0
1686261600000|2023-06-08 22:00:00|5.09|3.49|5.01|3.41|5.09|3.49|5.01|3.41|0
1686261900000|2023-06-08 22:05:00|5.03|3.43|5|3.4|5.05|3.45|4.98|3.38|0
1686262200000|2023-06-08 22:10:00|5.03|3.43|5|3.4|5.04|3.44|5|3.4|0
1686262500000|2023-06-08 22:15:00|5.01|3.41|5.02|3.42|5.04|3.44|5|3.4|0
1686262800000|2023-06-08 22:20:00|5.01|3.41|5.02|3.42|5.04|3.44|5|3.4|0
1686263100000|2023-06-08 22:25:00|5.01|3.41|5|3.4|5.02|3.42|5|3.4|0
1686263400000|2023-06-08 22:30:00|5.01|3.41|5.05|3.45|5.05|3.45|5.01|3.41|0
1686263700000|2023-06-08 22:35:00|5.04|3.44|5.03|3.43|5.05|3.45|5.03|3.43|0
1686264000000|2023-06-08 22:40:00|5.05|3.45|5.03|3.43|5.05|3.45|5.03|3.43|0
1686264300000|2023-06-08 22:45:00|5.02|3.42|5.03|3.43|5.05|3.45|5.02|3.42|0
1686264900000|2023-06-08 22:55:00|5.02|3.42|5.04|3.44|5.04|3.44|5.02|3.42|0
1686265200000|2023-06-08 23:00:00|5.03|3.43|5.06|3.46|5.06|3.46|5.03|3.43|0
1686265500000|2023-06-08 23:05:00|5.07|3.47|5.04|3.44|5.07|3.47|5.03|3.43|0
1686265800000|2023-06-08 23:10:00|5.06|3.46|5.02|3.42|5.06|3.46|5.02|3.42|0
1686266100000|2023-06-08 23:15:00|5.03|3.43|5.03|3.43|5.03|3.43|5.02|3.42|0
1686266400000|2023-06-08 23:20:00|5.02|3.42|4.97|3.37|5.02|3.42|4.97|3.37|0
1686266700000|2023-06-08 23:25:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1686267000000|2023-06-08 23:30:00|4.99|3.39|5.01|3.41|5.01|3.41|4.99|3.39|0
1686267300000|2023-06-08 23:35:00|5|3.4|5.02|3.42|5.02|3.42|5|3.4|0
1686267600000|2023-06-08 23:40:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1686267900000|2023-06-08 23:45:00|5.02|3.42|5|3.4|5.02|3.42|4.98|3.38|0
1686268200000|2023-06-08 23:50:00|4.98|3.38|4.98|3.38|5|3.4|4.97|3.37|0
1686268500000|2023-06-08 23:55:00|4.99|3.39|4.96|3.36|4.99|3.39|4.95|3.35|0
1686268800000|2023-06-09 00:00:00|4.97|3.37|4.95|3.35|4.99|3.39|4.94|3.34|0
1686269100000|2023-06-09 00:05:00|4.96|3.36|4.89|3.29|4.96|3.36|4.83|3.23|0
1686269400000|2023-06-09 00:10:00|4.9|3.3|4.91|3.31|4.94|3.34|4.89|3.29|0
1686269700000|2023-06-09 00:15:00|4.9|3.3|4.93|3.33|4.93|3.33|4.86|3.26|0
1686270000000|2023-06-09 00:20:00|4.91|3.31|4.97|3.37|4.97|3.37|4.91|3.31|0
1686270300000|2023-06-09 00:25:00|4.96|3.36|4.92|3.32|4.97|3.37|4.91|3.31|0
1686270600000|2023-06-09 00:30:00|4.94|3.34|4.91|3.31|4.94|3.34|4.9|3.3|0
1686270900000|2023-06-09 00:35:00|4.92|3.32|4.96|3.36|4.97|3.37|4.9|3.3|0
1686271200000|2023-06-09 00:40:00|4.97|3.37|4.92|3.32|4.98|3.38|4.91|3.31|0
1686271500000|2023-06-09 00:45:00|4.91|3.31|4.91|3.31|4.91|3.31|4.88|3.28|0
1686271800000|2023-06-09 00:50:00|4.9|3.3|4.89|3.29|4.91|3.31|4.88|3.28|0
1686272100000|2023-06-09 00:55:00|4.9|3.3|4.89|3.29|4.9|3.3|4.87|3.27|0
1686272400000|2023-06-09 01:00:00|4.9|3.3|4.87|3.27|4.9|3.3|4.87|3.27|0
1686272700000|2023-06-09 01:05:00|4.88|3.28|4.88|3.28|4.89|3.29|4.86|3.26|0
1686273000000|2023-06-09 01:10:00|4.89|3.29|4.9|3.3|4.92|3.32|4.88|3.28|0
1686273300000|2023-06-09 01:15:00|4.91|3.31|4.88|3.28|4.91|3.31|4.87|3.27|0
1686273600000|2023-06-09 01:20:00|4.86|3.26|4.9|3.3|4.9|3.3|4.86|3.26|0
1686273900000|2023-06-09 01:25:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1686274200000|2023-06-09 01:30:00|4.9|3.3|4.92|3.32|4.92|3.32|4.89|3.29|0
1686274500000|2023-06-09 01:35:00|4.93|3.33|4.9|3.3|4.93|3.33|4.89|3.29|0
1686274800000|2023-06-09 01:40:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1686275100000|2023-06-09 01:45:00|4.89|3.29|4.91|3.31|4.91|3.31|4.87|3.27|0
1686275400000|2023-06-09 01:50:00|4.92|3.32|4.92|3.32|4.93|3.33|4.91|3.31|0
1686275700000|2023-06-09 01:55:00|4.91|3.31|4.92|3.32|4.92|3.32|4.9|3.3|0
1686276000000|2023-06-09 02:00:00|4.91|3.31|4.88|3.28|4.91|3.31|4.88|3.28|0
1686276300000|2023-06-09 02:05:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1686276600000|2023-06-09 02:10:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1686276900000|2023-06-09 02:15:00|4.87|3.27|4.87|3.27|4.89|3.29|4.87|3.27|0
1686277200000|2023-06-09 02:20:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1686277500000|2023-06-09 02:25:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1686277800000|2023-06-09 02:30:00|4.88|3.28|4.89|3.29|4.9|3.3|4.87|3.27|0
1686278100000|2023-06-09 02:35:00|4.9|3.3|4.9|3.3|4.9|3.3|4.88|3.28|0
1686278400000|2023-06-09 02:40:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1686278700000|2023-06-09 02:45:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1686279000000|2023-06-09 02:50:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1686279300000|2023-06-09 02:55:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1686279600000|2023-06-09 03:00:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1686279900000|2023-06-09 03:05:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1686280200000|2023-06-09 03:10:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1686280500000|2023-06-09 03:15:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1686280800000|2023-06-09 03:20:00|4.93|3.33|4.94|3.34|4.94|3.34|4.92|3.32|0
1686281100000|2023-06-09 03:25:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1686281400000|2023-06-09 03:30:00|4.96|3.36|4.94|3.34|4.96|3.36|4.94|3.34|0
1686281700000|2023-06-09 03:35:00|4.96|3.36|4.94|3.34|4.97|3.37|4.94|3.34|0
1686282000000|2023-06-09 03:40:00|4.95|3.35|4.95|3.35|4.97|3.37|4.94|3.34|0
1686282300000|2023-06-09 03:45:00|4.97|3.37|4.99|3.39|5|3.4|4.97|3.37|0
1686282600000|2023-06-09 03:50:00|4.98|3.38|4.94|3.34|4.98|3.38|4.93|3.33|0
1686282900000|2023-06-09 03:55:00|4.95|3.35|4.96|3.36|4.98|3.38|4.94|3.34|0
1686283200000|2023-06-09 04:00:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1686283500000|2023-06-09 04:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1686283800000|2023-06-09 04:10:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1686284100000|2023-06-09 04:15:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1686284400000|2023-06-09 04:20:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1686284700000|2023-06-09 04:25:00|4.91|3.31|4.91|3.31|4.91|3.31|4.91|3.31|0
1686285000000|2023-06-09 04:30:00|4.92|3.32|4.89|3.29|4.92|3.32|4.89|3.29|0
1686285300000|2023-06-09 04:35:00|4.88|3.28|4.89|3.29|4.91|3.31|4.88|3.28|0
1686285600000|2023-06-09 04:40:00|4.88|3.28|4.87|3.27|4.89|3.29|4.87|3.27|0
1686285900000|2023-06-09 04:45:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1686286200000|2023-06-09 04:50:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1686286500000|2023-06-09 04:55:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1686286800000|2023-06-09 05:00:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1686287100000|2023-06-09 05:05:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1686287400000|2023-06-09 05:10:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1686287700000|2023-06-09 05:15:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1686288000000|2023-06-09 05:20:00|4.88|3.28|4.86|3.26|4.88|3.28|4.86|3.26|0
1686288300000|2023-06-09 05:25:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1686288600000|2023-06-09 05:30:00|4.86|3.26|4.88|3.28|4.89|3.29|4.86|3.26|0
1686288900000|2023-06-09 05:35:00|4.89|3.29|4.89|3.29|4.91|3.31|4.88|3.28|0
1686289200000|2023-06-09 05:40:00|4.9|3.3|4.95|3.35|4.96|3.36|4.9|3.3|0
1686289500000|2023-06-09 05:45:00|4.96|3.36|4.96|3.36|4.98|3.38|4.96|3.36|0
1686289800000|2023-06-09 05:50:00|4.97|3.37|4.94|3.34|4.98|3.38|4.94|3.34|0
1686290100000|2023-06-09 05:55:00|4.93|3.33|4.96|3.36|4.97|3.37|4.92|3.32|0
1686290400000|2023-06-09 06:00:00|4.95|3.35|4.87|3.27|4.96|3.36|4.85|3.25|0
1686290700000|2023-06-09 06:05:00|4.67|3.47|4.64|3.44|4.67|3.47|4.6|3.4|0
1686291000000|2023-06-09 06:10:00|4.63|3.43|4.65|3.45|4.66|3.46|4.63|3.43|0
1686291300000|2023-06-09 06:15:00|4.64|3.44|4.61|3.41|4.65|3.45|4.61|3.41|0
1686291600000|2023-06-09 06:20:00|4.62|3.42|4.62|3.42|4.62|3.42|4.6|3.4|0
1686291900000|2023-06-09 06:25:00|4.63|3.43|4.64|3.44|4.65|3.45|4.62|3.42|0
1686292200000|2023-06-09 06:30:00|4.65|3.45|4.62|3.42|4.65|3.45|4.6|3.4|0
1686292500000|2023-06-09 06:35:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1686292800000|2023-06-09 06:40:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1686293100000|2023-06-09 06:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1686293400000|2023-06-09 06:50:00|4.6|3.4|4.58|3.38|4.6|3.4|4.57|3.37|0
1686293700000|2023-06-09 06:55:00|4.59|3.39|4.61|3.41|4.62|3.42|4.57|3.37|0
1686294000000|2023-06-09 07:00:00|4.62|3.42|4.54|3.34|4.64|3.44|4.54|3.34|0
1686294300000|2023-06-09 07:05:00|4.55|3.35|4.55|3.35|4.62|3.42|4.54|3.34|0
1686294600000|2023-06-09 07:10:00|4.57|3.37|4.49|3.29|4.57|3.37|4.45|3.25|0
1686294900000|2023-06-09 07:15:00|4.48|3.28|4.36|3.16|4.48|3.28|4.35|3.15|0
1686295200000|2023-06-09 07:20:00|4.37|3.17|4.41|3.21|4.41|3.21|4.34|3.14|0
1686295500000|2023-06-09 07:25:00|4.39|3.19|4.34|3.14|4.44|3.24|4.31|3.11|0
1686295800000|2023-06-09 07:30:00|4.32|3.12|4.39|3.19|4.39|3.19|4.28|3.08|0
1686296100000|2023-06-09 07:35:00|4.38|3.18|4.42|3.22|4.42|3.22|4.34|3.14|0
1686296400000|2023-06-09 07:40:00|4.41|3.21|4.4|3.2|4.41|3.21|4.31|3.11|0
1686296700000|2023-06-09 07:45:00|4.39|3.19|4.44|3.24|4.46|3.26|4.37|3.17|0
1686297000000|2023-06-09 07:50:00|4.43|3.23|4.56|3.36|4.57|3.37|4.43|3.23|0
1686297300000|2023-06-09 07:55:00|4.55|3.35|4.55|3.35|4.57|3.37|4.52|3.32|0
1686297600000|2023-06-09 08:00:00|4.54|3.34|4.54|3.34|4.56|3.36|4.49|3.29|0
1686297900000|2023-06-09 08:05:00|4.53|3.33|4.43|3.23|4.55|3.35|4.42|3.22|0
1686298200000|2023-06-09 08:10:00|4.44|3.24|4.53|3.33|4.53|3.33|4.41|3.21|0
1686298500000|2023-06-09 08:15:00|4.51|3.31|4.51|3.31|4.55|3.35|4.48|3.28|0
1686298800000|2023-06-09 08:20:00|4.49|3.29|4.52|3.32|4.52|3.32|4.46|3.26|0
1686299100000|2023-06-09 08:25:00|4.54|3.34|4.57|3.37|4.57|3.37|4.51|3.31|0
1686299400000|2023-06-09 08:30:00|4.59|3.39|4.53|3.33|4.6|3.4|4.5|3.3|0
1686299700000|2023-06-09 08:35:00|4.54|3.34|4.54|3.34|4.58|3.38|4.52|3.32|0
1686300000000|2023-06-09 08:40:00|4.53|3.33|4.57|3.37|4.6|3.4|4.53|3.33|0
1686300300000|2023-06-09 08:45:00|4.58|3.38|4.61|3.41|4.61|3.41|4.55|3.35|0
1686300600000|2023-06-09 08:50:00|4.6|3.4|4.64|3.44|4.68|3.48|4.6|3.4|0
1686300900000|2023-06-09 08:55:00|4.65|3.45|4.7|3.5|4.71|3.51|4.65|3.45|0
1686301200000|2023-06-09 09:00:00|4.71|3.51|4.81|3.61|4.82|3.62|4.7|3.5|0
1686301500000|2023-06-09 09:05:00|4.82|3.62|4.79|3.59|4.84|3.64|4.79|3.59|0
1686301800000|2023-06-09 09:10:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1686302100000|2023-06-09 09:15:00|4.77|3.57|4.8|3.6|4.82|3.62|4.77|3.57|0
1686302400000|2023-06-09 09:20:00|4.79|3.59|4.76|3.56|4.81|3.61|4.75|3.55|0
1686302700000|2023-06-09 09:25:00|4.77|3.57|4.84|3.64|4.84|3.64|4.76|3.56|0
1686303000000|2023-06-09 09:30:00|4.83|3.63|4.82|3.62|4.83|3.63|4.81|3.61|0
1686303300000|2023-06-09 09:35:00|4.81|3.61|4.73|3.53|4.81|3.61|4.72|3.52|0
1686303600000|2023-06-09 09:40:00|4.72|3.52|4.73|3.53|4.73|3.53|4.7|3.5|0
1686303900000|2023-06-09 09:45:00|4.74|3.54|4.67|3.47|4.75|3.55|4.66|3.46|0
1686304200000|2023-06-09 09:50:00|4.66|3.46|4.6|3.4|4.67|3.47|4.58|3.38|0
1686304500000|2023-06-09 09:55:00|4.62|3.42|4.62|3.42|4.65|3.45|4.58|3.38|0
1686304800000|2023-06-09 10:00:00|4.63|3.43|4.66|3.46|4.67|3.47|4.61|3.41|0
1686305100000|2023-06-09 10:05:00|4.67|3.47|4.67|3.47|4.68|3.48|4.66|3.46|0
1686305400000|2023-06-09 10:10:00|4.66|3.46|4.6|3.4|4.67|3.47|4.51|3.31|0
1686305700000|2023-06-09 10:15:00|4.59|3.39|4.67|3.47|4.67|3.47|4.56|3.36|0
1686306000000|2023-06-09 10:20:00|4.66|3.46|4.67|3.47|4.68|3.48|4.65|3.45|0
1686306300000|2023-06-09 10:25:00|4.66|3.46|4.67|3.47|4.71|3.51|4.66|3.46|0
1686306600000|2023-06-09 10:30:00|4.66|3.46|4.61|3.41|4.66|3.46|4.59|3.39|0
1686306900000|2023-06-09 10:35:00|4.6|3.4|4.56|3.36|4.6|3.4|4.54|3.34|0
1686307200000|2023-06-09 10:40:00|4.55|3.35|4.58|3.38|4.58|3.38|4.53|3.33|0
1686307500000|2023-06-09 10:45:00|4.57|3.37|4.63|3.43|4.64|3.44|4.54|3.34|0
1686307800000|2023-06-09 10:50:00|4.64|3.44|4.68|3.48|4.68|3.48|4.62|3.42|0
1686308100000|2023-06-09 10:55:00|4.69|3.49|4.63|3.43|4.69|3.49|4.6|3.4|0
1686308400000|2023-06-09 11:00:00|4.64|3.44|4.61|3.41|4.68|3.48|4.61|3.41|0
1686308700000|2023-06-09 11:05:00|4.62|3.42|4.68|3.48|4.68|3.48|4.61|3.41|0
1686309000000|2023-06-09 11:10:00|4.69|3.49|4.81|3.61|4.81|3.61|4.66|3.46|0
1686309300000|2023-06-09 11:15:00|4.8|3.6|4.81|3.61|4.83|3.63|4.74|3.54|0
1686309600000|2023-06-09 11:20:00|4.8|3.6|4.78|3.58|4.8|3.6|4.74|3.54|0
1686309900000|2023-06-09 11:25:00|4.79|3.59|4.78|3.58|4.8|3.6|4.78|3.58|0
1686310200000|2023-06-09 11:30:00|4.76|3.56|4.76|3.56|4.77|3.57|4.73|3.53|0
1686310500000|2023-06-09 11:35:00|4.77|3.57|4.77|3.57|4.79|3.59|4.75|3.55|0
1686310800000|2023-06-09 11:40:00|4.76|3.56|4.81|3.61|4.81|3.61|4.74|3.54|0
1686311100000|2023-06-09 11:45:00|4.82|3.62|4.87|3.67|4.92|3.72|4.79|3.59|0
1686311400000|2023-06-09 11:50:00|4.86|3.66|4.84|3.64|4.86|3.66|4.81|3.61|0
1686311700000|2023-06-09 11:55:00|4.85|3.65|4.82|3.62|4.85|3.65|4.8|3.6|0
1686312000000|2023-06-09 12:00:00|4.81|3.61|4.86|3.66|4.88|3.68|4.81|3.61|0
1686312300000|2023-06-09 12:05:00|4.85|3.65|4.94|3.74|4.94|3.74|4.84|3.64|0
1686312600000|2023-06-09 12:10:00|4.93|3.73|4.93|3.73|4.98|3.78|4.91|3.71|0
1686312900000|2023-06-09 12:15:00|4.92|3.72|4.99|3.79|4.99|3.79|4.92|3.72|0
1686313200000|2023-06-09 12:20:00|4.97|3.77|4.89|3.69|4.97|3.77|4.87|3.67|0
1686313500000|2023-06-09 12:25:00|4.88|3.68|4.85|3.65|4.91|3.71|4.84|3.64|0
1686313800000|2023-06-09 12:30:00|4.86|3.66|4.82|3.62|4.92|3.72|4.78|3.58|0
1686314100000|2023-06-09 12:35:00|4.8|3.6|4.93|3.73|4.94|3.74|4.8|3.6|0
1686314400000|2023-06-09 12:40:00|4.92|3.72|4.97|3.77|4.97|3.77|4.88|3.68|0
1686314700000|2023-06-09 12:45:00|4.95|3.75|4.98|3.78|4.98|3.78|4.92|3.72|0
1686315000000|2023-06-09 12:50:00|4.97|3.77|5.01|3.81|5.02|3.82|4.95|3.75|0
1686315300000|2023-06-09 12:55:00|5|3.8|5.03|3.83|5.03|3.83|4.95|3.75|0
1686315600000|2023-06-09 13:00:00|5.04|3.84|4.95|3.75|5.04|3.84|4.95|3.75|0
1686315900000|2023-06-09 13:05:00|4.96|3.76|4.96|3.76|5|3.8|4.95|3.75|0
1686316200000|2023-06-09 13:10:00|4.98|3.78|5.03|3.83|5.05|3.85|4.98|3.78|0
1686316500000|2023-06-09 13:15:00|5.05|3.85|5.13|3.93|5.14|3.94|5.03|3.83|0
1686316800000|2023-06-09 13:20:00|5.14|3.94|5.14|3.94|5.17|3.97|5.12|3.92|0
1686317100000|2023-06-09 13:25:00|5.15|3.95|5.19|3.99|5.19|3.99|5.13|3.93|0
1686317400000|2023-06-09 13:30:00|5.2|4|5.22|4.02|5.44|4.24|5.13|3.93|0
1686317700000|2023-06-09 13:35:00|5.21|4.01|5.41|4.21|5.45|4.25|5.15|3.95|0
1686318000000|2023-06-09 13:40:00|5.42|4.22|5.48|4.28|5.64|4.44|5.38|4.18|0
1686318300000|2023-06-09 13:45:00|5.5|4.3|5.52|4.32|5.63|4.43|5.45|4.25|0
1686318600000|2023-06-09 13:50:00|5.55|4.35|5.79|4.59|5.82|4.62|5.55|4.35|0
1686318900000|2023-06-09 13:55:00|5.8|4.6|5.63|4.43|5.8|4.6|5.57|4.37|0
1686319200000|2023-06-09 14:00:00|5.67|4.47|5.86|4.66|5.86|4.66|5.67|4.47|0
1686319500000|2023-06-09 14:05:00|5.87|4.67|5.79|4.59|6.04|4.84|5.75|4.55|0
1686319800000|2023-06-09 14:10:00|5.82|4.62|6|4.8|6.01|4.81|5.75|4.55|0
1686320100000|2023-06-09 14:15:00|5.98|4.78|6.14|4.94|6.15|4.95|5.98|4.78|0
1686320400000|2023-06-09 14:20:00|6.15|4.95|6|4.8|6.17|4.97|6|4.8|0
1686320700000|2023-06-09 14:25:00|5.98|4.78|6.08|4.88|6.14|4.94|5.94|4.74|0
1686321000000|2023-06-09 14:30:00|6.11|4.91|5.64|4.44|6.19|4.99|5.61|4.41|0
1686321300000|2023-06-09 14:35:00|5.68|4.48|5.61|4.41|5.72|4.52|5.56|4.36|0
1686321600000|2023-06-09 14:40:00|5.6|4.4|5.43|4.23|5.6|4.4|5.3|4.1|0
1686321900000|2023-06-09 14:45:00|5.41|4.21|5.34|4.14|5.67|4.47|5.34|4.14|0
1686322200000|2023-06-09 14:50:00|5.27|4.07|5.27|4.07|5.32|4.12|5.1|3.9|0
1686322500000|2023-06-09 14:55:00|5.3|4.1|5.4|4.2|5.49|4.29|5.24|4.04|0
1686322800000|2023-06-09 15:00:00|5.41|4.21|5.41|4.21|5.49|4.29|5.36|4.16|0
1686323100000|2023-06-09 15:05:00|5.44|4.24|5.58|4.38|5.66|4.46|5.35|4.15|0
1686323400000|2023-06-09 15:10:00|5.6|4.4|5.66|4.46|5.66|4.46|5.56|4.36|0
1686323700000|2023-06-09 15:15:00|5.64|4.44|5.45|4.25|5.66|4.46|5.37|4.17|0
1686324000000|2023-06-09 15:20:00|5.44|4.24|5.17|3.97|5.44|4.24|5.13|3.93|0
1686324300000|2023-06-09 15:25:00|5.16|3.96|5.2|4|5.21|4.01|4.74|3.54|0
1686324600000|2023-06-09 15:30:00|5.16|3.96|5.07|3.87|5.16|3.96|4.91|3.71|0
1686324900000|2023-06-09 15:35:00|5.1|3.9|5.16|3.96|5.31|4.11|5.09|3.89|0
1686325200000|2023-06-09 15:40:00|5.18|3.98|5.34|4.14|5.34|4.14|5.18|3.98|0
1686325500000|2023-06-09 15:45:00|5.35|4.15|5.27|4.07|5.35|4.15|5.21|4.01|0
1686325800000|2023-06-09 15:50:00|5.26|4.06|5.24|4.04|5.29|4.09|5.1|3.9|0
1686326100000|2023-06-09 15:55:00|5.25|4.05|4.99|3.79|5.26|4.06|4.96|3.76|0
1686326400000|2023-06-09 16:00:00|4.98|3.78|4.98|3.78|5.02|3.82|4.73|3.53|0
1686326700000|2023-06-09 16:05:00|5.01|3.81|4.96|3.76|5.11|3.91|4.96|3.76|0
1686327000000|2023-06-09 16:10:00|4.98|3.78|5.12|3.92|5.14|3.94|4.95|3.75|0
1686327300000|2023-06-09 16:15:00|5.11|3.91|5.15|3.95|5.2|4|5.08|3.88|0
1686327600000|2023-06-09 16:20:00|5.16|3.96|5|3.8|5.16|3.96|4.96|3.76|0
1686327900000|2023-06-09 16:25:00|5.02|3.82|4.88|3.68|5.02|3.82|4.73|3.53|0
1686328200000|2023-06-09 16:30:00|4.86|3.66|4.96|3.76|5|3.8|4.84|3.64|0
1686328500000|2023-06-09 16:35:00|4.97|3.77|4.81|3.61|4.98|3.78|4.76|3.56|0
1686328800000|2023-06-09 16:40:00|4.82|3.62|4.92|3.72|4.94|3.74|4.72|3.52|0
1686329100000|2023-06-09 16:45:00|4.93|3.73|5.03|3.83|5.03|3.83|4.87|3.67|0
1686329400000|2023-06-09 16:50:00|5.04|3.84|5.05|3.85|5.09|3.89|5|3.8|0
1686329700000|2023-06-09 16:55:00|5.06|3.86|5.13|3.93|5.15|3.95|4.97|3.77|0
1686330000000|2023-06-09 17:00:00|5.16|3.96|5.17|3.97|5.18|3.98|5.08|3.88|0
1686330300000|2023-06-09 17:05:00|5.18|3.98|5.24|4.04|5.28|4.08|5.17|3.97|0
1686330600000|2023-06-09 17:10:00|5.27|4.07|5.22|4.02|5.27|4.07|5.18|3.98|0
1686330900000|2023-06-09 17:15:00|5.23|4.03|5.12|3.92|5.25|4.05|5.12|3.92|0
1686331200000|2023-06-09 17:20:00|5.11|3.91|5.19|3.99|5.19|3.99|5.07|3.87|0
1686331500000|2023-06-09 17:25:00|5.17|3.97|5.32|4.12|5.32|4.12|5.16|3.96|0
1686331800000|2023-06-09 17:30:00|5.3|4.1|5.38|4.18|5.4|4.2|5.29|4.09|0
1686332100000|2023-06-09 17:35:00|5.39|4.19|5.38|4.18|5.4|4.2|5.34|4.14|0
1686332400000|2023-06-09 17:40:00|5.37|4.17|5.45|4.25|5.49|4.29|5.37|4.17|0
1686332700000|2023-06-09 17:45:00|5.44|4.24|5.36|4.16|5.54|4.34|5.36|4.16|0
1686333000000|2023-06-09 17:50:00|5.38|4.18|5.43|4.23|5.45|4.25|5.31|4.11|0
1686333300000|2023-06-09 17:55:00|5.44|4.24|5.52|4.32|5.52|4.32|5.35|4.15|0
1686333600000|2023-06-09 18:00:00|5.53|4.33|5.44|4.24|5.53|4.33|5.43|4.23|0
1686333900000|2023-06-09 18:05:00|5.45|4.25|5.49|4.29|5.5|4.3|5.43|4.23|0
1686334200000|2023-06-09 18:10:00|5.5|4.3|5.48|4.28|5.56|4.36|5.44|4.24|0
1686334500000|2023-06-09 18:15:00|5.45|4.25|5.44|4.24|5.49|4.29|5.35|4.15|0
1686334800000|2023-06-09 18:20:00|5.45|4.25|5.59|4.39|5.63|4.43|5.44|4.24|0
1686335100000|2023-06-09 18:25:00|5.61|4.41|5.44|4.24|5.62|4.42|5.36|4.16|0
1686335400000|2023-06-09 18:30:00|5.45|4.25|5.39|4.19|5.45|4.25|5.3|4.1|0
1686335700000|2023-06-09 18:35:00|5.37|4.17|5.21|4.01|5.4|4.2|5.19|3.99|0
1686336000000|2023-06-09 18:40:00|5.2|4|5.3|4.1|5.32|4.12|5.17|3.97|0
1686336300000|2023-06-09 18:45:00|5.31|4.11|5.21|4.01|5.33|4.13|5.2|4|0
1686336600000|2023-06-09 18:50:00|5.22|4.02|5.23|4.03|5.33|4.13|5.21|4.01|0
1686336900000|2023-06-09 18:55:00|5.22|4.02|5.36|4.16|5.38|4.18|5.22|4.02|0
1686337200000|2023-06-09 19:00:00|5.37|4.17|5.45|4.25|5.49|4.29|5.31|4.11|0
1686337500000|2023-06-09 19:05:00|5.43|4.23|5.18|3.98|5.43|4.23|5.15|3.95|0
1686337800000|2023-06-09 19:10:00|5.17|3.97|5.24|4.04|5.29|4.09|5.15|3.95|0
1686338100000|2023-06-09 19:15:00|5.27|4.07|5.32|4.12|5.34|4.14|5.11|3.91|0
1686338400000|2023-06-09 19:20:00|5.34|4.14|5.28|4.08|5.37|4.17|5.28|4.08|0
1686338700000|2023-06-09 19:25:00|5.29|4.09|5.29|4.09|5.33|4.13|5.21|4.01|0
1686339000000|2023-06-09 19:30:00|5.31|4.11|4.95|3.75|5.33|4.13|4.9|3.7|0
1686339300000|2023-06-09 19:35:00|4.96|3.76|4.89|3.69|5.02|3.82|4.77|3.57|0
1686339600000|2023-06-09 19:40:00|4.9|3.7|4.89|3.69|4.99|3.79|4.88|3.68|0
1686339900000|2023-06-09 19:45:00|4.9|3.7|4.86|3.66|4.97|3.77|4.84|3.64|0
1686340200000|2023-06-09 19:50:00|4.84|3.64|4.81|3.61|4.87|3.67|4.75|3.55|0
1686340500000|2023-06-09 19:55:00|4.8|3.6|4.86|3.66|4.88|3.68|4.73|3.53|0
1686340800000|2023-06-09 20:00:00|4.9|3.7|4.95|3.75|4.96|3.76|4.89|3.69|0
1686341100000|2023-06-09 20:05:00|4.94|3.74|4.93|3.73|4.99|3.79|4.91|3.71|0
1686341400000|2023-06-09 20:10:00|4.91|3.71|4.97|3.77|4.98|3.78|4.91|3.71|0
1686530700000|2023-06-12 00:45:00|5.76|4.16|5.75|4.15|5.76|4.16|5.72|4.12|0
1686531000000|2023-06-12 00:50:00|5.73|4.13|5.73|4.13|5.75|4.15|5.72|4.12|0
1686531300000|2023-06-12 00:55:00|5.75|4.15|5.75|4.15|5.77|4.17|5.75|4.15|0
1686531600000|2023-06-12 01:00:00|5.73|4.13|5.74|4.14|5.76|4.16|5.73|4.13|0
1686531900000|2023-06-12 01:05:00|5.73|4.13|5.74|4.14|5.76|4.16|5.73|4.13|0
1686532200000|2023-06-12 01:10:00|5.75|4.15|5.75|4.15|5.78|4.18|5.74|4.14|0
1686532500000|2023-06-12 01:15:00|5.74|4.14|5.73|4.13|5.74|4.14|5.72|4.12|0
1686532800000|2023-06-12 01:20:00|5.74|4.14|5.7|4.1|5.76|4.16|5.7|4.1|0
1686533100000|2023-06-12 01:25:00|5.69|4.09|5.66|4.06|5.69|4.09|5.66|4.06|0
1686533400000|2023-06-12 01:30:00|5.68|4.08|5.68|4.08|5.7|4.1|5.66|4.06|0
1686533700000|2023-06-12 01:35:00|5.69|4.09|5.65|4.05|5.69|4.09|5.64|4.04|0
1686534000000|2023-06-12 01:40:00|5.66|4.06|5.68|4.08|5.68|4.08|5.65|4.05|0
1686534300000|2023-06-12 01:45:00|5.66|4.06|5.66|4.06|5.66|4.06|5.65|4.05|0
1686534600000|2023-06-12 01:50:00|5.65|4.05|5.65|4.05|5.68|4.08|5.65|4.05|0
1686534900000|2023-06-12 01:55:00|5.6|4|5.64|4.04|5.65|4.05|5.6|4|0
1686535200000|2023-06-12 02:00:00|5.65|4.05|5.64|4.04|5.65|4.05|5.61|4.01|0
1686535500000|2023-06-12 02:05:00|5.65|4.05|5.65|4.05|5.65|4.05|5.64|4.04|0
1686535800000|2023-06-12 02:10:00|5.64|4.04|5.69|4.09|5.7|4.1|5.64|4.04|0
1686536100000|2023-06-12 02:15:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1686536400000|2023-06-12 02:20:00|5.71|4.11|5.7|4.1|5.71|4.11|5.66|4.06|0
1686536700000|2023-06-12 02:25:00|5.71|4.11|5.67|4.07|5.71|4.11|5.63|4.03|0
1686537000000|2023-06-12 02:30:00|5.66|4.06|5.63|4.03|5.68|4.08|5.63|4.03|0
1686537300000|2023-06-12 02:35:00|5.62|4.02|5.61|4.01|5.62|4.02|5.57|3.97|0
1686537600000|2023-06-12 02:40:00|5.6|4|5.61|4.01|5.61|4.01|5.57|3.97|0
1686537900000|2023-06-12 02:45:00|5.6|4|5.61|4.01|5.63|4.03|5.6|4|0
1686538200000|2023-06-12 02:50:00|5.62|4.02|5.63|4.03|5.63|4.03|5.58|3.98|0
1686538500000|2023-06-12 02:55:00|5.62|4.02|5.61|4.01|5.63|4.03|5.59|3.99|0
1686538800000|2023-06-12 03:00:00|5.62|4.02|5.66|4.06|5.67|4.07|5.6|4|0
1686539100000|2023-06-12 03:05:00|5.67|4.07|5.65|4.05|5.67|4.07|5.63|4.03|0
1686539400000|2023-06-12 03:10:00|5.66|4.06|5.65|4.05|5.67|4.07|5.64|4.04|0
1686539700000|2023-06-12 03:15:00|5.66|4.06|5.65|4.05|5.67|4.07|5.65|4.05|0
1686540000000|2023-06-12 03:20:00|5.64|4.04|5.64|4.04|5.67|4.07|5.63|4.03|0
1686540300000|2023-06-12 03:25:00|5.65|4.05|5.68|4.08|5.68|4.08|5.65|4.05|0
1686540600000|2023-06-12 03:30:00|5.67|4.07|5.61|4.01|5.67|4.07|5.61|4.01|0
1686540900000|2023-06-12 03:35:00|5.62|4.02|5.63|4.03|5.65|4.05|5.61|4.01|0
1686541200000|2023-06-12 03:40:00|5.64|4.04|5.59|3.99|5.64|4.04|5.56|3.96|0
1686541500000|2023-06-12 03:45:00|5.6|4|5.58|3.98|5.61|4.01|5.58|3.98|0
1686541800000|2023-06-12 03:50:00|5.56|3.96|5.61|4.01|5.61|4.01|5.56|3.96|0
1686542100000|2023-06-12 03:55:00|5.6|4|5.59|3.99|5.61|4.01|5.57|3.97|0
1686542400000|2023-06-12 04:00:00|5.57|3.97|5.55|3.95|5.59|3.99|5.54|3.94|0
1686542700000|2023-06-12 04:05:00|5.56|3.96|5.56|3.96|5.59|3.99|5.55|3.95|0
1686543000000|2023-06-12 04:10:00|5.55|3.95|5.56|3.96|5.57|3.97|5.55|3.95|0
1686543300000|2023-06-12 04:15:00|5.55|3.95|5.52|3.92|5.56|3.96|5.51|3.91|0
1686543600000|2023-06-12 04:20:00|5.51|3.91|5.52|3.92|5.53|3.93|5.51|3.91|0
1686543900000|2023-06-12 04:25:00|5.51|3.91|5.51|3.91|5.53|3.93|5.51|3.91|0
1686544200000|2023-06-12 04:30:00|5.52|3.92|5.51|3.91|5.53|3.93|5.51|3.91|0
1686544500000|2023-06-12 04:35:00|5.5|3.9|5.5|3.9|5.51|3.91|5.5|3.9|0
1686544800000|2023-06-12 04:40:00|5.51|3.91|5.49|3.89|5.51|3.91|5.49|3.89|0
1686545100000|2023-06-12 04:45:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1686545400000|2023-06-12 04:50:00|5.52|3.92|5.53|3.93|5.53|3.93|5.52|3.92|0
1686545700000|2023-06-12 04:55:00|5.54|3.94|5.57|3.97|5.58|3.98|5.53|3.93|0
1686546000000|2023-06-12 05:00:00|5.56|3.96|5.61|4.01|5.61|4.01|5.56|3.96|0
1686546300000|2023-06-12 05:05:00|5.62|4.02|5.66|4.06|5.67|4.07|5.61|4.01|0
1686546600000|2023-06-12 05:10:00|5.67|4.07|5.64|4.04|5.68|4.08|5.59|3.99|0
1686546900000|2023-06-12 05:15:00|5.65|4.05|5.7|4.1|5.71|4.11|5.64|4.04|0
1686547200000|2023-06-12 05:20:00|5.71|4.11|5.7|4.1|5.71|4.11|5.68|4.08|0
1686547500000|2023-06-12 05:25:00|5.69|4.09|5.7|4.1|5.71|4.11|5.68|4.08|0
1686547800000|2023-06-12 05:30:00|5.69|4.09|5.67|4.07|5.71|4.11|5.67|4.07|0
1686548100000|2023-06-12 05:35:00|5.66|4.06|5.64|4.04|5.67|4.07|5.62|4.02|0
1686548400000|2023-06-12 05:40:00|5.63|4.03|5.59|3.99|5.66|4.06|5.59|3.99|0
1686548700000|2023-06-12 05:45:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1686549000000|2023-06-12 05:50:00|5.58|3.98|5.67|4.07|5.68|4.08|5.58|3.98|0
1686549300000|2023-06-12 05:55:00|5.68|4.08|5.69|4.09|5.69|4.09|5.64|4.04|0
1686549600000|2023-06-12 06:00:00|5.64|4.04|5.63|4.03|5.67|4.07|5.63|4.03|0
1686549900000|2023-06-12 06:05:00|5.44|4.24|5.48|4.28|5.48|4.28|5.44|4.24|0
1686550200000|2023-06-12 06:10:00|5.47|4.27|5.48|4.28|5.49|4.29|5.47|4.27|0
1686550500000|2023-06-12 06:15:00|5.49|4.29|5.6|4.4|5.6|4.4|5.48|4.28|0
1686550800000|2023-06-12 06:20:00|5.58|4.38|5.65|4.45|5.65|4.45|5.56|4.36|0
1686551100000|2023-06-12 06:25:00|5.63|4.43|5.69|4.49|5.69|4.49|5.63|4.43|0
1686551400000|2023-06-12 06:30:00|5.7|4.5|5.65|4.45|5.7|4.5|5.63|4.43|0
1686551700000|2023-06-12 06:35:00|5.66|4.46|5.69|4.49|5.69|4.49|5.66|4.46|0
1686552000000|2023-06-12 06:40:00|5.68|4.48|5.67|4.47|5.7|4.5|5.65|4.45|0
1686552300000|2023-06-12 06:45:00|5.66|4.46|5.66|4.46|5.67|4.47|5.63|4.43|0
1686552600000|2023-06-12 06:50:00|5.65|4.45|5.65|4.45|5.65|4.45|5.62|4.42|0
1686552900000|2023-06-12 06:55:00|5.66|4.46|5.7|4.5|5.71|4.51|5.65|4.45|0
1686553200000|2023-06-12 07:00:00|5.71|4.51|5.72|4.52|5.74|4.54|5.66|4.46|0
1686553500000|2023-06-12 07:05:00|5.75|4.55|5.64|4.44|5.77|4.57|5.62|4.42|0
1686553800000|2023-06-12 07:10:00|5.63|4.43|5.62|4.42|5.63|4.43|5.52|4.32|0
1686554100000|2023-06-12 07:15:00|5.6|4.4|5.62|4.42|5.7|4.5|5.53|4.33|0
1686554400000|2023-06-12 07:20:00|5.63|4.43|5.66|4.46|5.69|4.49|5.62|4.42|0
1686554700000|2023-06-12 07:25:00|5.65|4.45|5.33|4.13|5.65|4.45|5.26|4.06|0
1686555000000|2023-06-12 07:30:00|5.31|4.11|5.45|4.25|5.45|4.25|5.31|4.11|0
1686555300000|2023-06-12 07:35:00|5.44|4.24|5.49|4.29|5.49|4.29|5.36|4.16|0
1686555600000|2023-06-12 07:40:00|5.47|4.27|5.47|4.27|5.49|4.29|5.45|4.25|0
1686555900000|2023-06-12 07:45:00|5.48|4.28|5.51|4.31|5.52|4.32|5.46|4.26|0
1686556200000|2023-06-12 07:50:00|5.5|4.3|5.55|4.35|5.59|4.39|5.5|4.3|0
1686556500000|2023-06-12 07:55:00|5.56|4.36|5.58|4.38|5.58|4.38|5.52|4.32|0
1686556800000|2023-06-12 08:00:00|5.62|4.42|5.64|4.44|5.71|4.51|5.62|4.42|0
1686557100000|2023-06-12 08:05:00|5.63|4.43|5.59|4.39|5.68|4.48|5.57|4.37|0
1686557400000|2023-06-12 08:10:00|5.6|4.4|5.56|4.36|5.6|4.4|5.5|4.3|0
1686557700000|2023-06-12 08:15:00|5.57|4.37|5.48|4.28|5.59|4.39|5.48|4.28|0
1686558000000|2023-06-12 08:20:00|5.49|4.29|5.55|4.35|5.56|4.36|5.48|4.28|0
1686558300000|2023-06-12 08:25:00|5.56|4.36|5.6|4.4|5.6|4.4|5.52|4.32|0
1686558600000|2023-06-12 08:30:00|5.59|4.39|5.6|4.4|5.68|4.48|5.59|4.39|0
1686558900000|2023-06-12 08:35:00|5.59|4.39|5.53|4.33|5.63|4.43|5.51|4.31|0
1686559200000|2023-06-12 08:40:00|5.54|4.34|5.54|4.34|5.57|4.37|5.52|4.32|0
1686559500000|2023-06-12 08:45:00|5.53|4.33|5.57|4.37|5.6|4.4|5.53|4.33|0
1686559800000|2023-06-12 08:50:00|5.56|4.36|5.6|4.4|5.61|4.41|5.54|4.34|0
1686560100000|2023-06-12 08:55:00|5.61|4.41|5.64|4.44|5.68|4.48|5.58|4.38|0
1686560400000|2023-06-12 09:00:00|5.65|4.45|5.74|4.54|5.76|4.56|5.64|4.44|0
1686560700000|2023-06-12 09:05:00|5.73|4.53|5.7|4.5|5.75|4.55|5.66|4.46|0
1686561000000|2023-06-12 09:10:00|5.69|4.49|5.73|4.53|5.75|4.55|5.69|4.49|0
1686561300000|2023-06-12 09:15:00|5.74|4.54|5.68|4.48|5.74|4.54|5.64|4.44|0
1686561600000|2023-06-12 09:20:00|5.67|4.47|5.66|4.46|5.7|4.5|5.63|4.43|0
1686561900000|2023-06-12 09:25:00|5.65|4.45|5.63|4.43|5.66|4.46|5.62|4.42|0
1686562200000|2023-06-12 09:30:00|5.61|4.41|5.58|4.38|5.63|4.43|5.58|4.38|0
1686562500000|2023-06-12 09:35:00|5.59|4.39|5.58|4.38|5.61|4.41|5.57|4.37|0
1686562800000|2023-06-12 09:40:00|5.57|4.37|5.44|4.24|5.58|4.38|5.39|4.19|0
1686563100000|2023-06-12 09:45:00|5.43|4.23|5.38|4.18|5.44|4.24|5.36|4.16|0
1686563400000|2023-06-12 09:50:00|5.4|4.2|5.31|4.11|5.41|4.21|5.29|4.09|0
1686563700000|2023-06-12 09:55:00|5.3|4.1|5.37|4.17|5.38|4.18|5.3|4.1|0
1686564000000|2023-06-12 10:00:00|5.36|4.16|5.31|4.11|5.36|4.16|5.26|4.06|0
1686564300000|2023-06-12 10:05:00|5.29|4.09|5.28|4.08|5.31|4.11|5.25|4.05|0
1686564600000|2023-06-12 10:10:00|5.27|4.07|5.29|4.09|5.29|4.09|5.22|4.02|0
1686564900000|2023-06-12 10:15:00|5.28|4.08|5.19|3.99|5.32|4.12|5.19|3.99|0
1686565200000|2023-06-12 10:20:00|5.18|3.98|5.12|3.92|5.19|3.99|5.06|3.86|0
1686565500000|2023-06-12 10:25:00|5.11|3.91|5.13|3.93|5.15|3.95|5.1|3.9|0
1686565800000|2023-06-12 10:30:00|5.14|3.94|5.19|3.99|5.21|4.01|5.13|3.93|0
1686566100000|2023-06-12 10:35:00|5.2|4|5.07|3.87|5.2|4|5.05|3.85|0
1686566400000|2023-06-12 10:40:00|5.08|3.88|5.14|3.94|5.18|3.98|5.07|3.87|0
1686566700000|2023-06-12 10:45:00|5.15|3.95|5.11|3.91|5.15|3.95|5.07|3.87|0
1686567000000|2023-06-12 10:50:00|5.12|3.92|5.2|4|5.21|4.01|5.12|3.92|0
1686567300000|2023-06-12 10:55:00|5.19|3.99|5.2|4|5.26|4.06|5.16|3.96|0
1686567600000|2023-06-12 11:00:00|5.19|3.99|5.28|4.08|5.29|4.09|5.13|3.93|0
1686567900000|2023-06-12 11:05:00|5.29|4.09|5.31|4.11|5.33|4.13|5.28|4.08|0
1686568200000|2023-06-12 11:10:00|5.32|4.12|5.31|4.11|5.32|4.12|5.27|4.07|0
1686568500000|2023-06-12 11:15:00|5.32|4.12|5.3|4.1|5.36|4.16|5.29|4.09|0
1686568800000|2023-06-12 11:20:00|5.31|4.11|5.34|4.14|5.35|4.15|5.29|4.09|0
1686569100000|2023-06-12 11:25:00|5.32|4.12|5.39|4.19|5.43|4.23|5.32|4.12|0
1686569400000|2023-06-12 11:30:00|5.37|4.17|5.41|4.21|5.46|4.26|5.37|4.17|0
1686569700000|2023-06-12 11:35:00|5.4|4.2|5.41|4.21|5.44|4.24|5.39|4.19|0
1686570000000|2023-06-12 11:40:00|5.4|4.2|5.42|4.22|5.43|4.23|5.4|4.2|0
1686570300000|2023-06-12 11:45:00|5.41|4.21|5.41|4.21|5.42|4.22|5.37|4.17|0
1686570600000|2023-06-12 11:50:00|5.4|4.2|5.42|4.22|5.44|4.24|5.39|4.19|0
1686570900000|2023-06-12 11:55:00|5.41|4.21|5.4|4.2|5.42|4.22|5.37|4.17|0
1686571200000|2023-06-12 12:00:00|5.39|4.19|5.42|4.22|5.42|4.22|5.38|4.18|0
1686571500000|2023-06-12 12:05:00|5.41|4.21|5.3|4.1|5.41|4.21|5.27|4.07|0
1686571800000|2023-06-12 12:10:00|5.29|4.09|5.37|4.17|5.38|4.18|5.29|4.09|0
1686572100000|2023-06-12 12:15:00|5.38|4.18|5.27|4.07|5.38|4.18|5.26|4.06|0
1686572400000|2023-06-12 12:20:00|5.26|4.06|5.16|3.96|5.27|4.07|5.14|3.94|0
1686572700000|2023-06-12 12:25:00|5.17|3.97|5.27|4.07|5.27|4.07|5.16|3.96|0
1686573000000|2023-06-12 12:30:00|5.26|4.06|5.36|4.16|5.37|4.17|5.24|4.04|0
1686573300000|2023-06-12 12:35:00|5.34|4.14|5.67|4.47|5.67|4.47|5.33|4.13|0
1686573600000|2023-06-12 12:40:00|5.66|4.46|5.59|4.39|5.67|4.47|5.53|4.33|0
1686573900000|2023-06-12 12:45:00|5.57|4.37|5.62|4.42|5.69|4.49|5.57|4.37|0
1686574200000|2023-06-12 12:50:00|5.63|4.43|5.68|4.48|5.7|4.5|5.63|4.43|0
1686574500000|2023-06-12 12:55:00|5.7|4.5|5.7|4.5|5.75|4.55|5.66|4.46|0
1686574800000|2023-06-12 13:00:00|5.71|4.51|5.66|4.46|5.74|4.54|5.63|4.43|0
1686575100000|2023-06-12 13:05:00|5.68|4.48|5.74|4.54|5.75|4.55|5.67|4.47|0
1686575400000|2023-06-12 13:10:00|5.73|4.53|5.83|4.63|5.83|4.63|5.72|4.52|0
1686575700000|2023-06-12 13:15:00|6.08|4.88|5.91|4.71|6.08|4.88|5.9|4.7|0
1686576000000|2023-06-12 13:20:00|5.93|4.73|5.9|4.7|5.93|4.73|5.86|4.66|0
1686576300000|2023-06-12 13:25:00|5.89|4.69|5.86|4.66|5.93|4.73|5.83|4.63|0
1686576600000|2023-06-12 13:30:00|5.87|4.67|5.8|4.6|5.94|4.74|5.72|4.52|0
1686576900000|2023-06-12 13:35:00|5.82|4.62|5.83|4.63|5.83|4.63|5.54|4.34|0
1686577200000|2023-06-12 13:40:00|5.87|4.67|5.68|4.48|5.94|4.74|5.67|4.47|0
1686577500000|2023-06-12 13:45:00|5.71|4.51|5.77|4.57|5.83|4.63|5.64|4.44|0
1686577800000|2023-06-12 13:50:00|5.76|4.56|5.87|4.67|5.92|4.72|5.73|4.53|0
1686578100000|2023-06-12 13:55:00|5.86|4.66|5.88|4.68|5.92|4.72|5.81|4.61|0
1686578400000|2023-06-12 14:00:00|5.91|4.71|5.73|4.53|5.91|4.71|5.73|4.53|0
1686578700000|2023-06-12 14:05:00|5.75|4.55|5.65|4.45|5.76|4.56|5.54|4.34|0
1686579000000|2023-06-12 14:10:00|5.64|4.44|5.83|4.63|5.83|4.63|5.53|4.33|0
1686579300000|2023-06-12 14:15:00|5.82|4.62|5.66|4.46|5.82|4.62|5.6|4.4|0
1686579600000|2023-06-12 14:20:00|5.65|4.45|5.72|4.52|5.76|4.56|5.59|4.39|0
1686579900000|2023-06-12 14:25:00|5.74|4.54|5.76|4.56|5.81|4.61|5.6|4.4|0
1686580200000|2023-06-12 14:30:00|5.77|4.57|5.64|4.44|5.79|4.59|5.61|4.41|0
1686580500000|2023-06-12 14:35:00|5.65|4.45|5.55|4.35|5.65|4.45|5.48|4.28|0
1686580800000|2023-06-12 14:40:00|5.53|4.33|5.62|4.42|5.62|4.42|5.51|4.31|0
1686581100000|2023-06-12 14:45:00|5.61|4.41|5.72|4.52|5.77|4.57|5.57|4.37|0
1686581400000|2023-06-12 14:50:00|5.74|4.54|5.6|4.4|5.77|4.57|5.58|4.38|0
1686581700000|2023-06-12 14:55:00|5.61|4.41|5.62|4.42|5.69|4.49|5.58|4.38|0
1686582000000|2023-06-12 15:00:00|5.66|4.46|5.62|4.42|5.77|4.57|5.59|4.39|0
1686582300000|2023-06-12 15:05:00|5.63|4.43|5.61|4.41|5.77|4.57|5.57|4.37|0
1686582600000|2023-06-12 15:10:00|5.62|4.42|5.2|4|5.7|4.5|5.19|3.99|0
1686582900000|2023-06-12 15:15:00|5.22|4.02|5.07|3.87|5.24|4.04|4.58|3.38|0
1686583200000|2023-06-12 15:20:00|5.06|3.86|5.02|3.82|5.09|3.89|4.96|3.76|0
1686583500000|2023-06-12 15:25:00|5.01|3.81|5.03|3.83|5.09|3.89|4.96|3.76|0
1686583800000|2023-06-12 15:30:00|5.07|3.87|5.18|3.98|5.19|3.99|5.07|3.87|0
1686584100000|2023-06-12 15:35:00|5.19|3.99|5.19|3.99|5.23|4.03|5.14|3.94|0
1686584400000|2023-06-12 15:40:00|5.22|4.02|5.28|4.08|5.3|4.1|5.19|3.99|0
1686584700000|2023-06-12 15:45:00|5.29|4.09|5.2|4|5.32|4.12|5.16|3.96|0
1686585000000|2023-06-12 15:50:00|5.19|3.99|5.15|3.95|5.24|4.04|5.15|3.95|0
1686585300000|2023-06-12 15:55:00|5.13|3.93|5.25|4.05|5.26|4.06|5.11|3.91|0
1686585600000|2023-06-12 16:00:00|5.26|4.06|5.2|4|5.28|4.08|5.2|4|0
1686585900000|2023-06-12 16:05:00|5.22|4.02|5.3|4.1|5.3|4.1|5.22|4.02|0
1686586200000|2023-06-12 16:10:00|5.29|4.09|5.25|4.05|5.31|4.11|5.23|4.03|0
1686586500000|2023-06-12 16:15:00|5.24|4.04|5.25|4.05|5.28|4.08|5.21|4.01|0
1686586800000|2023-06-12 16:20:00|5.26|4.06|5.25|4.05|5.29|4.09|5.21|4.01|0
1686587100000|2023-06-12 16:25:00|5.24|4.04|5.29|4.09|5.33|4.13|5.24|4.04|0
1686587400000|2023-06-12 16:30:00|5.3|4.1|5.36|4.16|5.36|4.16|5.3|4.1|0
1686587700000|2023-06-12 16:35:00|5.38|4.18|5.42|4.22|5.44|4.24|5.36|4.16|0
1686588000000|2023-06-12 16:40:00|5.43|4.23|5.41|4.21|5.47|4.27|5.38|4.18|0
1686588300000|2023-06-12 16:45:00|5.43|4.23|5.4|4.2|5.45|4.25|5.35|4.15|0
1686588600000|2023-06-12 16:50:00|5.41|4.21|5.41|4.21|5.45|4.25|5.4|4.2|0
1686588900000|2023-06-12 16:55:00|5.4|4.2|5.44|4.24|5.44|4.24|5.39|4.19|0
1686589200000|2023-06-12 17:00:00|5.43|4.23|5.41|4.21|5.49|4.29|5.39|4.19|0
1686589500000|2023-06-12 17:05:00|5.4|4.2|5.32|4.12|5.43|4.23|5.31|4.11|0
1686589800000|2023-06-12 17:10:00|5.34|4.14|5.61|4.41|5.64|4.44|5.31|4.11|0
1686590100000|2023-06-12 17:15:00|5.63|4.43|5.61|4.41|5.64|4.44|5.55|4.35|0
1686590400000|2023-06-12 17:20:00|5.63|4.43|5.59|4.39|5.64|4.44|5.56|4.36|0
1686590700000|2023-06-12 17:25:00|5.6|4.4|5.56|4.36|5.61|4.41|5.53|4.33|0
1686591000000|2023-06-12 17:30:00|5.55|4.35|5.52|4.32|5.61|4.41|5.48|4.28|0
1686591300000|2023-06-12 17:35:00|5.53|4.33|5.54|4.34|5.56|4.36|5.48|4.28|0
1686591600000|2023-06-12 17:40:00|5.55|4.35|5.64|4.44|5.66|4.46|5.54|4.34|0
1686591900000|2023-06-12 17:45:00|5.65|4.45|5.72|4.52|5.77|4.57|5.65|4.45|0
1686592200000|2023-06-12 17:50:00|5.7|4.5|5.7|4.5|5.73|4.53|5.68|4.48|0
1686592500000|2023-06-12 17:55:00|5.72|4.52|5.81|4.61|5.83|4.63|5.7|4.5|0
1686592800000|2023-06-12 18:00:00|5.83|4.63|5.76|4.56|5.84|4.64|5.73|4.53|0
1686593100000|2023-06-12 18:05:00|5.77|4.57|5.74|4.54|5.77|4.57|5.72|4.52|0
1686593400000|2023-06-12 18:10:00|5.76|4.56|5.73|4.53|5.79|4.59|5.73|4.53|0
1686593700000|2023-06-12 18:15:00|5.74|4.54|5.74|4.54|5.8|4.6|5.7|4.5|0
1686594000000|2023-06-12 18:20:00|5.73|4.53|5.76|4.56|5.77|4.57|5.69|4.49|0
1686594300000|2023-06-12 18:25:00|5.77|4.57|5.74|4.54|5.8|4.6|5.73|4.53|0
1686594600000|2023-06-12 18:30:00|5.73|4.53|5.82|4.62|5.85|4.65|5.73|4.53|0
1686594900000|2023-06-12 18:35:00|5.83|4.63|5.77|4.57|5.89|4.69|5.74|4.54|0
1686595200000|2023-06-12 18:40:00|5.75|4.55|5.84|4.64|5.87|4.67|5.75|4.55|0
1686595500000|2023-06-12 18:45:00|5.82|4.62|5.95|4.75|5.98|4.78|5.81|4.61|0
1686595800000|2023-06-12 18:50:00|5.96|4.76|6.08|4.88|6.12|4.92|5.95|4.75|0
1686596100000|2023-06-12 18:55:00|6.09|4.89|6.21|5.01|6.25|5.05|6.05|4.85|0
1686596400000|2023-06-12 19:00:00|6.24|5.04|6.25|5.05|6.36|5.16|6.16|4.96|0
1686596700000|2023-06-12 19:05:00|6.24|5.04|6.35|5.15|6.38|5.18|6.14|4.94|0
1686597000000|2023-06-12 19:10:00|6.36|5.16|6.64|5.44|6.69|5.49|6.35|5.15|0
1686597300000|2023-06-12 19:15:00|6.67|5.47|6.8|5.6|7.06|5.86|6.67|5.47|0
1686597600000|2023-06-12 19:20:00|6.84|5.64|6.84|5.64|6.85|5.65|6.71|5.51|0
1686597900000|2023-06-12 19:25:00|6.86|5.66|6.88|5.68|6.9|5.7|6.76|5.56|0
1686598200000|2023-06-12 19:30:00|6.87|5.67|6.86|5.66|6.91|5.71|6.74|5.54|0
1686598500000|2023-06-12 19:35:00|6.85|5.65|7.01|5.81|7.01|5.81|6.8|5.6|0
1686598800000|2023-06-12 19:40:00|7.03|5.83|7|5.8|7.23|6.03|6.95|5.75|0
1686599100000|2023-06-12 19:45:00|6.96|5.76|6.98|5.78|7.03|5.83|6.88|5.68|0
1686599400000|2023-06-12 19:50:00|6.99|5.79|6.91|5.71|7.08|5.88|6.86|5.66|0
1686599700000|2023-06-12 19:55:00|6.88|5.68|7.23|6.03|7.27|6.07|6.85|5.65|0
1686600000000|2023-06-12 20:00:00|7.24|6.04|7.13|5.93|7.26|6.06|6.98|5.78|0
1686600300000|2023-06-12 20:05:00|7.09|5.89|6.99|5.79|7.09|5.89|6.98|5.78|0
1686600600000|2023-06-12 20:10:00|7.01|5.81|7.17|5.97|7.19|5.99|6.99|5.79|0
1686600900000|2023-06-12 20:15:00|7.37|5.77|7.44|5.84|7.46|5.86|7.37|5.77|0
1686601200000|2023-06-12 20:20:00|7.46|5.86|7.44|5.84|7.49|5.89|7.44|5.84|0
1686601500000|2023-06-12 20:25:00|7.42|5.82|7.46|5.86|7.46|5.86|7.42|5.82|0
1686601800000|2023-06-12 20:30:00|7.45|5.85|7.48|5.88|7.49|5.89|7.45|5.85|0
1686602100000|2023-06-12 20:35:00|7.47|5.87|7.51|5.91|7.52|5.92|7.47|5.87|0
1686602400000|2023-06-12 20:40:00|7.52|5.92|7.56|5.96|7.56|5.96|7.51|5.91|0
1686602700000|2023-06-12 20:45:00|7.54|5.94|7.54|5.94|7.56|5.96|7.51|5.91|0
1686603000000|2023-06-12 20:50:00|7.52|5.92|7.56|5.96|7.56|5.96|7.51|5.91|0
1686603300000|2023-06-12 20:55:00|7.57|5.97|7.62|6.02|7.64|6.04|7.56|5.96|0
1686603600000|2023-06-12 21:00:00|7.61|6.01|7.61|6.01|7.62|6.02|7.6|6|0
1686603900000|2023-06-12 21:05:00|7.63|6.03|7.6|6|7.63|6.03|7.6|6|0
1686604200000|2023-06-12 21:10:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1686604500000|2023-06-12 21:15:00|7.58|5.98|7.57|5.97|7.59|5.99|7.55|5.95|0
1686604800000|2023-06-12 21:20:00|7.58|5.98|7.57|5.97|7.58|5.98|7.56|5.96|0
1686605400000|2023-06-12 21:30:00|7.58|5.98|7.55|5.95|7.58|5.98|7.55|5.95|0
1686605700000|2023-06-12 21:35:00|7.54|5.94|7.55|5.95|7.55|5.95|7.53|5.93|0
1686606000000|2023-06-12 21:40:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1686606300000|2023-06-12 21:45:00|7.54|5.94|7.54|5.94|7.54|5.94|7.53|5.93|0
1686606600000|2023-06-12 21:50:00|7.56|5.96|7.55|5.95|7.56|5.96|7.54|5.94|0
1686606900000|2023-06-12 21:55:00|7.56|5.96|7.56|5.96|7.56|5.96|7.55|5.95|0
1686607200000|2023-06-12 22:00:00|7.49|5.89|7.46|5.86|7.51|5.91|7.43|5.83|0
1686607500000|2023-06-12 22:05:00|7.45|5.85|7.43|5.83|7.46|5.86|7.43|5.83|0
1686607800000|2023-06-12 22:10:00|7.45|5.85|7.48|5.88|7.48|5.88|7.43|5.83|0
1686608100000|2023-06-12 22:15:00|7.47|5.87|7.5|5.9|7.5|5.9|7.46|5.86|0
1686608400000|2023-06-12 22:20:00|7.48|5.88|7.44|5.84|7.49|5.89|7.43|5.83|0
1686608700000|2023-06-12 22:25:00|7.46|5.86|7.5|5.9|7.53|5.93|7.44|5.84|0
1686609000000|2023-06-12 22:30:00|7.49|5.89|7.46|5.86|7.49|5.89|7.46|5.86|0
1686609300000|2023-06-12 22:35:00|7.48|5.88|7.49|5.89|7.49|5.89|7.46|5.86|0
1686609600000|2023-06-12 22:40:00|7.48|5.88|7.53|5.93|7.53|5.93|7.48|5.88|0
1686609900000|2023-06-12 22:45:00|7.54|5.94|7.63|6.03|7.76|6.16|7.54|5.94|0
1686610200000|2023-06-12 22:50:00|7.62|6.02|7.65|6.05|7.65|6.05|7.61|6.01|0
1686610500000|2023-06-12 22:55:00|7.66|6.06|7.7|6.1|7.71|6.11|7.62|6.02|0
1686610800000|2023-06-12 23:00:00|7.73|6.13|7.63|6.03|7.73|6.13|7.59|5.99|0
1686611100000|2023-06-12 23:05:00|7.64|6.04|7.58|5.98|7.73|6.13|7.58|5.98|0
1686611400000|2023-06-12 23:10:00|7.56|5.96|7.63|6.03|7.63|6.03|7.56|5.96|0
1686611700000|2023-06-12 23:15:00|7.64|6.04|7.68|6.08|7.7|6.1|7.64|6.04|0
1686612000000|2023-06-12 23:20:00|7.67|6.07|7.69|6.09|7.69|6.09|7.67|6.07|0
1686612300000|2023-06-12 23:25:00|7.68|6.08|7.62|6.02|7.69|6.09|7.61|6.01|0
1686612600000|2023-06-12 23:30:00|7.61|6.01|7.54|5.94|7.63|6.03|7.54|5.94|0
1686612900000|2023-06-12 23:35:00|7.52|5.92|7.5|5.9|7.54|5.94|7.49|5.89|0
1686613200000|2023-06-12 23:40:00|7.52|5.92|7.45|5.85|7.54|5.94|7.44|5.84|0
1686613500000|2023-06-12 23:45:00|7.44|5.84|7.38|5.78|7.45|5.85|7.37|5.77|0
1686613800000|2023-06-12 23:50:00|7.4|5.8|7.42|5.82|7.44|5.84|7.38|5.78|0
1686614100000|2023-06-12 23:55:00|7.43|5.83|7.48|5.88|7.48|5.88|7.42|5.82|0
1686614400000|2023-06-13 00:00:00|7.47|5.87|7.42|5.82|7.48|5.88|7.42|5.82|0
1686614700000|2023-06-13 00:05:00|7.43|5.83|7.47|5.87|7.5|5.9|7.42|5.82|0
1686615000000|2023-06-13 00:10:00|7.48|5.88|7.52|5.92|7.55|5.95|7.47|5.87|0
1686615300000|2023-06-13 00:15:00|7.55|5.95|7.47|5.87|7.57|5.97|7.47|5.87|0
1686615600000|2023-06-13 00:20:00|7.48|5.88|7.45|5.85|7.49|5.89|7.43|5.83|0
1686615900000|2023-06-13 00:25:00|7.46|5.86|7.43|5.83|7.46|5.86|7.41|5.81|0
1686616200000|2023-06-13 00:30:00|7.44|5.84|7.47|5.87|7.5|5.9|7.41|5.81|0
1686616500000|2023-06-13 00:35:00|7.46|5.86|7.45|5.85|7.48|5.88|7.43|5.83|0
1686616800000|2023-06-13 00:40:00|7.44|5.84|7.43|5.83|7.45|5.85|7.41|5.81|0
1686617100000|2023-06-13 00:45:00|7.41|5.81|7.43|5.83|7.46|5.86|7.41|5.81|0
1686617400000|2023-06-13 00:50:00|7.41|5.81|7.38|5.78|7.43|5.83|7.38|5.78|0
1686617700000|2023-06-13 00:55:00|7.39|5.79|7.38|5.78|7.39|5.79|7.36|5.76|0
1686618000000|2023-06-13 01:00:00|7.39|5.79|7.38|5.78|7.41|5.81|7.38|5.78|0
1686618300000|2023-06-13 01:05:00|7.39|5.79|7.41|5.81|7.41|5.81|7.38|5.78|0
1686618600000|2023-06-13 01:10:00|7.39|5.79|7.37|5.77|7.41|5.81|7.37|5.77|0
1686618900000|2023-06-13 01:15:00|7.39|5.79|7.41|5.81|7.44|5.84|7.37|5.77|0
1686619200000|2023-06-13 01:20:00|7.42|5.82|7.39|5.79|7.44|5.84|7.36|5.76|0
1686619500000|2023-06-13 01:25:00|7.37|5.77|7.44|5.84|7.44|5.84|7.37|5.77|0
1686619800000|2023-06-13 01:30:00|7.42|5.82|7.54|5.94|7.58|5.98|7.42|5.82|0
1686620100000|2023-06-13 01:35:00|7.56|5.96|7.52|5.92|7.56|5.96|7.49|5.89|0
1686620400000|2023-06-13 01:40:00|7.51|5.91|7.53|5.93|7.58|5.98|7.49|5.89|0
1686620700000|2023-06-13 01:45:00|7.52|5.92|7.52|5.92|7.54|5.94|7.51|5.91|0
1686621000000|2023-06-13 01:50:00|7.51|5.91|7.52|5.92|7.52|5.92|7.47|5.87|0
1686621300000|2023-06-13 01:55:00|7.54|5.94|7.59|5.99|7.61|6.01|7.52|5.92|0
1686621600000|2023-06-13 02:00:00|7.61|6.01|7.62|6.02|7.62|6.02|7.57|5.97|0
1686621900000|2023-06-13 02:05:00|7.64|6.04|7.57|5.97|7.64|6.04|7.56|5.96|0
1686622200000|2023-06-13 02:10:00|7.56|5.96|7.5|5.9|7.57|5.97|7.49|5.89|0
1686622500000|2023-06-13 02:15:00|7.51|5.91|7.5|5.9|7.52|5.92|7.46|5.86|0
1686622800000|2023-06-13 02:20:00|7.54|5.94|7.58|5.98|7.59|5.99|7.52|5.92|0
1686623100000|2023-06-13 02:25:00|7.57|5.97|7.55|5.95|7.57|5.97|7.53|5.93|0
1686623400000|2023-06-13 02:30:00|7.54|5.94|7.59|5.99|7.6|6|7.54|5.94|0
1686623700000|2023-06-13 02:35:00|7.6|6|7.6|6|7.62|6.02|7.59|5.99|0
1686624000000|2023-06-13 02:40:00|7.59|5.99|7.6|6|7.65|6.05|7.59|5.99|0
1686624300000|2023-06-13 02:45:00|7.61|6.01|7.64|6.04|7.65|6.05|7.59|5.99|0
1686624600000|2023-06-13 02:50:00|7.62|6.02|7.64|6.04|7.65|6.05|7.62|6.02|0
1686624900000|2023-06-13 02:55:00|7.65|6.05|7.64|6.04|7.65|6.05|7.62|6.02|0
1686625200000|2023-06-13 03:00:00|7.65|6.05|7.64|6.04|7.65|6.05|7.62|6.02|0
1686625500000|2023-06-13 03:05:00|7.65|6.05|7.67|6.07|7.69|6.09|7.6|6|0
1686625800000|2023-06-13 03:10:00|7.69|6.09|7.69|6.09|7.69|6.09|7.63|6.03|0
1686626100000|2023-06-13 03:15:00|7.7|6.1|7.69|6.09|7.7|6.1|7.65|6.05|0
1686626400000|2023-06-13 03:20:00|7.7|6.1|7.68|6.08|7.7|6.1|7.65|6.05|0
1686626700000|2023-06-13 03:25:00|7.69|6.09|7.7|6.1|7.72|6.12|7.68|6.08|0
1686627000000|2023-06-13 03:30:00|7.69|6.09|7.95|6.35|7.97|6.37|7.68|6.08|0
1686627300000|2023-06-13 03:35:00|7.93|6.33|7.89|6.29|7.97|6.37|7.89|6.29|0
1686627600000|2023-06-13 03:40:00|7.88|6.28|7.98|6.38|8.02|6.42|7.88|6.28|0
1686627900000|2023-06-13 03:45:00|7.97|6.37|8|6.4|8.06|6.46|7.97|6.37|0
1686628200000|2023-06-13 03:50:00|8.01|6.41|8.29|6.69|8.29|6.69|7.98|6.38|0
1686628500000|2023-06-13 03:55:00|8.27|6.67|8.33|6.73|8.37|6.77|8.27|6.67|0
1686628800000|2023-06-13 04:00:00|8.31|6.71|8.37|6.77|8.37|6.77|8.31|6.71|0
1686629100000|2023-06-13 04:05:00|8.36|6.76|8.37|6.77|8.42|6.82|8.35|6.75|0
1686629400000|2023-06-13 04:10:00|8.36|6.76|8.33|6.73|8.37|6.77|8.31|6.71|0
1686629700000|2023-06-13 04:15:00|8.35|6.75|8.35|6.75|8.38|6.78|8.33|6.73|0
1686630000000|2023-06-13 04:20:00|8.34|6.74|8.33|6.73|8.35|6.75|8.31|6.71|0
1686630300000|2023-06-13 04:25:00|8.34|6.74|8.29|6.69|8.35|6.75|8.28|6.68|0
1686630600000|2023-06-13 04:30:00|8.31|6.71|8.33|6.73|8.34|6.74|8.29|6.69|0
1686630900000|2023-06-13 04:35:00|8.34|6.74|8.32|6.72|8.34|6.74|8.29|6.69|0
1686631200000|2023-06-13 04:40:00|8.31|6.71|8.36|6.76|8.38|6.78|8.31|6.71|0
1686631500000|2023-06-13 04:45:00|8.35|6.75|8.29|6.69|8.36|6.76|8.29|6.69|0
1686631800000|2023-06-13 04:50:00|8.31|6.71|8.3|6.7|8.31|6.71|8.27|6.67|0
1686632100000|2023-06-13 04:55:00|8.29|6.69|8.27|6.67|8.32|6.72|8.27|6.67|0
1686632400000|2023-06-13 05:00:00|8.25|6.65|8.31|6.71|8.36|6.76|8.25|6.65|0
1686632700000|2023-06-13 05:05:00|8.3|6.7|8.28|6.68|8.34|6.74|8.28|6.68|0
1686633000000|2023-06-13 05:10:00|8.29|6.69|8.3|6.7|8.3|6.7|8.27|6.67|0
1686633300000|2023-06-13 05:15:00|8.28|6.68|8.25|6.65|8.3|6.7|8.25|6.65|0
1686633600000|2023-06-13 05:20:00|8.23|6.63|8.28|6.68|8.28|6.68|8.23|6.63|0
1686633900000|2023-06-13 05:25:00|8.3|6.7|8.58|6.98|8.58|6.98|8.25|6.65|0
1686634200000|2023-06-13 05:30:00|8.56|6.96|8.62|7.02|8.64|7.04|8.54|6.94|0
1686634500000|2023-06-13 05:35:00|8.63|7.03|8.65|7.05|8.66|7.06|8.6|7|0
1686634800000|2023-06-13 05:40:00|8.64|7.04|8.6|7|8.64|7.04|8.59|6.99|0
1686635100000|2023-06-13 05:45:00|8.59|6.99|8.58|6.98|8.6|7|8.54|6.94|0
1686635400000|2023-06-13 05:50:00|8.6|7|8.65|7.05|8.69|7.09|8.58|6.98|0
1686635700000|2023-06-13 05:55:00|8.63|7.03|8.69|7.09|8.71|7.11|8.63|7.03|0
1686636000000|2023-06-13 06:00:00|8.71|7.11|8.67|7.07|8.71|7.11|8.59|6.99|0
1686636300000|2023-06-13 06:05:00|8.49|7.29|8.66|7.46|8.66|7.46|8.47|7.27|0
1686636600000|2023-06-13 06:10:00|8.68|7.48|8.66|7.46|8.78|7.58|8.64|7.44|0
1686636900000|2023-06-13 06:15:00|8.62|7.42|8.62|7.42|8.68|7.48|8.6|7.4|0
1686637200000|2023-06-13 06:20:00|8.61|7.41|8.82|7.62|8.86|7.66|8.61|7.41|0
1686637500000|2023-06-13 06:25:00|8.8|7.6|8.68|7.48|8.84|7.64|8.68|7.48|0
1686637800000|2023-06-13 06:30:00|8.7|7.5|8.78|7.58|8.84|7.64|8.68|7.48|0
1686638100000|2023-06-13 06:35:00|8.79|7.59|8.66|7.46|8.8|7.6|8.64|7.44|0
1686638400000|2023-06-13 06:40:00|8.68|7.48|8.66|7.46|8.7|7.5|8.62|7.42|0
1686638700000|2023-06-13 06:45:00|8.68|7.48|8.64|7.44|8.7|7.5|8.63|7.43|0
1686639000000|2023-06-13 06:50:00|8.63|7.43|8.68|7.48|8.7|7.5|8.62|7.42|0
1686639300000|2023-06-13 06:55:00|8.66|7.46|8.64|7.44|8.7|7.5|8.64|7.44|0
1686639600000|2023-06-13 07:00:00|8.62|7.42|8.48|7.28|8.64|7.44|8.43|7.23|0
1686639900000|2023-06-13 07:05:00|8.47|7.27|8.04|6.84|8.56|7.36|8|6.8|0
1686640200000|2023-06-13 07:10:00|8.05|6.85|8.02|6.82|8.06|6.86|7.91|6.71|0
1686640500000|2023-06-13 07:15:00|7.98|6.78|8.02|6.82|8.04|6.84|7.94|6.74|0
1686640800000|2023-06-13 07:20:00|8|6.8|7.92|6.72|8.05|6.85|7.87|6.67|0
1686641100000|2023-06-13 07:25:00|7.96|6.76|8|6.8|8.02|6.82|7.91|6.71|0
1686641400000|2023-06-13 07:30:00|8.01|6.81|8.1|6.9|8.15|6.95|8.01|6.81|0
1686641700000|2023-06-13 07:35:00|8.11|6.91|8.26|7.06|8.33|7.13|8.1|6.9|0
1686642000000|2023-06-13 07:40:00|8.27|7.07|8.27|7.07|8.28|7.08|8.2|7|0
1686642300000|2023-06-13 07:45:00|8.3|7.1|8.28|7.08|8.33|7.13|8.28|7.08|0
1686642600000|2023-06-13 07:50:00|8.29|7.09|8.03|6.83|8.29|7.09|8.01|6.81|0
1686642900000|2023-06-13 07:55:00|8.04|6.84|7.99|6.79|8.04|6.84|7.87|6.67|0
1686643200000|2023-06-13 08:00:00|7.98|6.78|7.96|6.76|7.99|6.79|7.86|6.66|0
1686643500000|2023-06-13 08:05:00|7.98|6.78|7.97|6.77|8.07|6.87|7.96|6.76|0
1686643800000|2023-06-13 08:10:00|7.96|6.76|7.96|6.76|7.99|6.79|7.86|6.66|0
1686644100000|2023-06-13 08:15:00|7.95|6.75|8.01|6.81|8.01|6.81|7.91|6.71|0
1686644400000|2023-06-13 08:20:00|8.02|6.82|8.16|6.96|8.16|6.96|8.02|6.82|0
1686644700000|2023-06-13 08:25:00|8.17|6.97|8.12|6.92|8.17|6.97|8.08|6.88|0
1686645000000|2023-06-13 08:30:00|8.08|6.88|8.19|6.99|8.22|7.02|8.08|6.88|0
1686645300000|2023-06-13 08:35:00|8.18|6.98|8.19|6.99|8.19|6.99|8.12|6.92|0
1686645600000|2023-06-13 08:40:00|8.18|6.98|8.1|6.9|8.21|7.01|8.08|6.88|0
1686645900000|2023-06-13 08:45:00|8.09|6.89|8.15|6.95|8.17|6.97|8.08|6.88|0
1686646200000|2023-06-13 08:50:00|8.16|6.96|8.1|6.9|8.16|6.96|8.06|6.86|0
1686646500000|2023-06-13 08:55:00|8.09|6.89|8.08|6.88|8.15|6.95|8.04|6.84|0
1686646800000|2023-06-13 09:00:00|8.1|6.9|8.13|6.93|8.17|6.97|8.06|6.86|0
1686647100000|2023-06-13 09:05:00|8.15|6.95|8.25|7.05|8.25|7.05|8.15|6.95|0
1686647400000|2023-06-13 09:10:00|8.23|7.03|8.23|7.03|8.25|7.05|8.19|6.99|0
1686647700000|2023-06-13 09:15:00|8.25|7.05|8.17|6.97|8.25|7.05|8.17|6.97|0
1686648000000|2023-06-13 09:20:00|8.19|6.99|8.11|6.91|8.19|6.99|8.06|6.86|0
1686648300000|2023-06-13 09:25:00|8.13|6.93|8.11|6.91|8.15|6.95|8.09|6.89|0
1686648600000|2023-06-13 09:30:00|8.12|6.92|8.09|6.89|8.14|6.94|7.98|6.78|0
1686648900000|2023-06-13 09:35:00|8.11|6.91|8.02|6.82|8.13|6.93|8.02|6.82|0
1686649200000|2023-06-13 09:40:00|8.04|6.84|7.85|6.65|8.06|6.86|7.84|6.64|0
1686649500000|2023-06-13 09:45:00|7.87|6.67|7.92|6.72|7.93|6.73|7.85|6.65|0
1686649800000|2023-06-13 09:50:00|7.93|6.73|7.94|6.74|8|6.8|7.91|6.71|0
1686650100000|2023-06-13 09:55:00|7.93|6.73|7.78|6.58|7.96|6.76|7.78|6.58|0
1686650400000|2023-06-13 10:00:00|7.8|6.6|7.69|6.49|7.83|6.63|7.68|6.48|0
1686650700000|2023-06-13 10:05:00|7.68|6.48|7.76|6.56|7.83|6.63|7.68|6.48|0
1686651000000|2023-06-13 10:10:00|7.78|6.58|7.62|6.42|7.78|6.58|7.6|6.4|0
1686651300000|2023-06-13 10:15:00|7.65|6.45|7.46|6.26|7.71|6.51|7.46|6.26|0
1686651600000|2023-06-13 10:20:00|7.48|6.28|7.46|6.26|7.48|6.28|7.43|6.23|0
1686651900000|2023-06-13 10:25:00|7.48|6.28|7.49|6.29|7.51|6.31|7.42|6.22|0
1686652200000|2023-06-13 10:30:00|7.48|6.28|7.63|6.43|7.65|6.45|7.48|6.28|0
1686652500000|2023-06-13 10:35:00|7.62|6.42|7.61|6.41|7.67|6.47|7.61|6.41|0
1686652800000|2023-06-13 10:40:00|7.6|6.4|7.56|6.36|7.63|6.43|7.54|6.34|0
1686653100000|2023-06-13 10:45:00|7.58|6.38|7.56|6.36|7.61|6.41|7.27|6.07|0
1686653400000|2023-06-13 10:50:00|7.54|6.34|7.56|6.36|7.57|6.37|7.49|6.29|0
1686653700000|2023-06-13 10:55:00|7.59|6.39|7.61|6.41|7.68|6.48|7.56|6.36|0
1686654000000|2023-06-13 11:00:00|7.6|6.4|7.55|6.35|7.62|6.42|7.55|6.35|0
1686654300000|2023-06-13 11:05:00|7.54|6.34|7.54|6.34|7.57|6.37|7.48|6.28|0
1686654600000|2023-06-13 11:10:00|7.53|6.33|7.62|6.42|7.62|6.42|7.52|6.32|0
1686654900000|2023-06-13 11:15:00|7.63|6.43|7.69|6.49|7.69|6.49|7.62|6.42|0
1686655200000|2023-06-13 11:20:00|7.7|6.5|7.6|6.4|7.73|6.53|7.59|6.39|0
1686655500000|2023-06-13 11:25:00|7.59|6.39|7.64|6.44|7.69|6.49|7.59|6.39|0
1686655800000|2023-06-13 11:30:00|7.62|6.42|7.56|6.36|7.62|6.42|7.53|6.33|0
1686656100000|2023-06-13 11:35:00|7.57|6.37|7.46|6.26|7.62|6.42|7.46|6.26|0
1686656400000|2023-06-13 11:40:00|7.45|6.25|7.46|6.26|7.49|6.29|7.45|6.25|0
1686656700000|2023-06-13 11:45:00|7.47|6.27|7.43|6.23|7.53|6.33|7.38|6.18|0
1686657000000|2023-06-13 11:50:00|7.41|6.21|7.43|6.23|7.46|6.26|7.41|6.21|0
1686657300000|2023-06-13 11:55:00|7.41|6.21|7.41|6.21|7.43|6.23|7.38|6.18|0
1686657600000|2023-06-13 12:00:00|7.43|6.23|7.48|6.28|7.51|6.31|7.39|6.19|0
1686657900000|2023-06-13 12:05:00|7.5|6.3|7.57|6.37|7.58|6.38|7.48|6.28|0
1686658200000|2023-06-13 12:10:00|7.56|6.36|7.44|6.24|7.62|6.42|7.44|6.24|0
1686658500000|2023-06-13 12:15:00|7.46|6.26|7.36|6.16|7.49|6.29|7.29|6.09|0
1686658800000|2023-06-13 12:20:00|7.37|6.17|7.47|6.27|7.53|6.33|7.37|6.17|0
1686659100000|2023-06-13 12:25:00|7.48|6.28|7.64|6.44|7.74|6.54|7.44|6.24|0
1686659400000|2023-06-13 12:30:00|7.79|6.59|7.56|6.36|8.53|7.33|7.01|5.81|0
1686659700000|2023-06-13 12:35:00|7.51|6.31|7.67|6.47|7.85|6.65|7.47|6.27|0
1686660000000|2023-06-13 12:40:00|7.63|6.43|8.16|6.96|8.2|7|7.63|6.43|0
1686660300000|2023-06-13 12:45:00|8.18|6.98|8.16|6.96|8.23|7.03|7.99|6.79|0
1686660600000|2023-06-13 12:50:00|8.2|7|8.14|6.94|8.2|7|8.07|6.87|0
1686660900000|2023-06-13 12:55:00|8.16|6.96|8.68|7.48|8.68|7.48|8.08|6.88|0
1686661200000|2023-06-13 13:00:00|8.7|7.5|8.72|7.52|8.91|7.71|8.7|7.5|0
1686661500000|2023-06-13 13:05:00|8.74|7.54|8.84|7.64|8.97|7.77|8.65|7.45|0
1686661800000|2023-06-13 13:10:00|8.86|7.66|8.8|7.6|9.03|7.83|8.78|7.58|0
1686662100000|2023-06-13 13:15:00|8.78|7.58|8.64|7.44|8.78|7.58|8.56|7.36|0
1686662400000|2023-06-13 13:20:00|8.66|7.46|8.33|7.13|8.66|7.46|8.27|7.07|0
1686662700000|2023-06-13 13:25:00|8.31|7.11|7.99|6.79|8.33|7.13|7.97|6.77|0
1686663000000|2023-06-13 13:30:00|8.08|6.88|8.39|7.19|8.4|7.2|7.88|6.68|0
1686663300000|2023-06-13 13:35:00|8.46|7.26|8.87|7.67|8.92|7.72|8.19|6.99|0
1686663600000|2023-06-13 13:40:00|8.89|7.69|8.98|7.78|9.44|8.24|8.7|7.5|0
1686663900000|2023-06-13 13:45:00|9|7.8|8.71|7.51|9|7.8|8.67|7.47|0
1686664200000|2023-06-13 13:50:00|8.47|7.27|8.51|7.31|8.61|7.41|8.41|7.21|0
1686664500000|2023-06-13 13:55:00|8.49|7.29|8.26|7.06|8.79|7.59|8.05|6.85|0
1686664800000|2023-06-13 14:00:00|8.32|7.12|8.3|7.1|8.45|7.25|8.11|6.91|0
1686665100000|2023-06-13 14:05:00|8.32|7.12|8.47|7.27|8.63|7.43|8.09|6.89|0
1686665400000|2023-06-13 14:10:00|8.43|7.23|8.27|7.07|8.52|7.32|7.94|6.74|0
1686665700000|2023-06-13 14:15:00|8.25|7.05|8.27|7.07|8.35|7.15|7.79|6.59|0
1686666000000|2023-06-13 14:20:00|8.22|7.02|8.74|7.54|8.9|7.7|8.22|7.02|0
1686666300000|2023-06-13 14:25:00|8.76|7.56|8.98|7.78|9|7.8|8.74|7.54|0
1686666600000|2023-06-13 14:30:00|9|7.8|9.12|7.92|9.12|7.92|8.56|7.36|0
1686666900000|2023-06-13 14:35:00|9.1|7.9|9.33|8.13|9.37|8.17|9.06|7.86|0
1686667200000|2023-06-13 14:40:00|9.35|8.15|9.14|7.94|9.37|8.17|9.02|7.82|0
1686667500000|2023-06-13 14:45:00|9.12|7.92|9.45|8.25|9.5|8.3|9.1|7.9|0
1686667800000|2023-06-13 14:50:00|9.47|8.27|9.37|8.17|9.58|8.38|9.28|8.08|0
1686668100000|2023-06-13 14:55:00|9.35|8.15|9.26|8.06|9.45|8.25|9.2|8|0
1686668400000|2023-06-13 15:00:00|9.28|8.08|9.18|7.98|9.3|8.1|9.12|7.92|0
1686668700000|2023-06-13 15:05:00|9.16|7.96|9.41|8.21|9.45|8.25|9.01|7.81|0
1686669000000|2023-06-13 15:10:00|9.39|8.19|9.64|8.44|9.77|8.57|9.26|8.06|0
1686669300000|2023-06-13 15:15:00|9.66|8.46|9.73|8.53|9.86|8.66|9.53|8.33|0
1686669600000|2023-06-13 15:20:00|9.68|8.48|9.71|8.51|10.08|8.88|9.6|8.4|0
1686669900000|2023-06-13 15:25:00|9.68|8.48|9.6|8.4|9.81|8.61|9.51|8.31|0
1686670200000|2023-06-13 15:30:00|9.66|8.46|9.32|8.12|9.68|8.48|9.28|8.08|0
1686670500000|2023-06-13 15:35:00|9.28|8.08|9.13|7.93|9.44|8.24|9.05|7.85|0
1686670800000|2023-06-13 15:40:00|9.11|7.91|9.26|8.06|9.34|8.14|9.03|7.83|0
1686671100000|2023-06-13 15:45:00|9.25|8.05|9.32|8.12|9.34|8.14|9.11|7.91|0
1686671400000|2023-06-13 15:50:00|9.33|8.13|9.44|8.24|9.55|8.35|9.25|8.05|0
1686671700000|2023-06-13 15:55:00|9.42|8.22|9|7.8|9.61|8.41|8.98|7.78|0
1686672000000|2023-06-13 16:00:00|8.9|7.7|8.94|7.74|8.94|7.74|8.76|7.56|0
1686672300000|2023-06-13 16:05:00|8.92|7.72|9.19|7.99|9.21|8.01|8.88|7.68|0
1686672600000|2023-06-13 16:10:00|9.17|7.97|9.34|8.14|9.46|8.26|9.17|7.97|0
1686672900000|2023-06-13 16:15:00|9.38|8.18|9.42|8.22|9.48|8.28|9.33|8.13|0
1686673200000|2023-06-13 16:20:00|9.44|8.24|9.44|8.24|9.5|8.3|9.23|8.03|0
1686673500000|2023-06-13 16:25:00|9.43|8.23|9.46|8.26|9.52|8.32|9.16|7.96|0
1686673800000|2023-06-13 16:30:00|9.48|8.28|9.39|8.19|9.59|8.39|9.39|8.19|0
1686674100000|2023-06-13 16:35:00|9.42|8.22|9.5|8.3|9.56|8.36|9.33|8.13|0
1686674400000|2023-06-13 16:40:00|9.52|8.32|9.65|8.45|9.72|8.52|9.52|8.32|0
1686674700000|2023-06-13 16:45:00|9.66|8.46|9.5|8.3|9.67|8.47|9.46|8.26|0
1686675000000|2023-06-13 16:50:00|9.46|8.26|9.61|8.41|9.69|8.49|9.46|8.26|0
1686675300000|2023-06-13 16:55:00|9.58|8.38|9.78|8.58|9.78|8.58|9.52|8.32|0
1686675600000|2023-06-13 17:00:00|9.76|8.56|9.87|8.67|9.91|8.71|9.71|8.51|0
1686675900000|2023-06-13 17:05:00|9.89|8.69|9.58|8.38|10.07|8.87|9.46|8.26|0
1686676200000|2023-06-13 17:10:00|9.56|8.36|9.47|8.27|9.58|8.38|9.3|8.1|0
1686676500000|2023-06-13 17:15:00|9.5|8.3|9.69|8.49|9.71|8.51|9.41|8.21|0
1686676800000|2023-06-13 17:20:00|9.71|8.51|9.73|8.53|9.8|8.6|9.67|8.47|0
1686677100000|2023-06-13 17:25:00|9.71|8.51|9.78|8.58|9.89|8.69|9.54|8.34|0
1686677400000|2023-06-13 17:30:00|9.8|8.6|9.73|8.53|9.86|8.66|9.69|8.49|0
1686677700000|2023-06-13 17:35:00|9.75|8.55|9.64|8.44|9.78|8.58|9.54|8.34|0
1686678000000|2023-06-13 17:40:00|9.62|8.42|9.87|8.67|9.88|8.68|9.62|8.42|0
1686678300000|2023-06-13 17:45:00|9.88|8.68|9.88|8.68|9.95|8.75|9.77|8.57|0
1686678600000|2023-06-13 17:50:00|9.84|8.64|9.73|8.53|9.84|8.64|9.69|8.49|0
1686678900000|2023-06-13 17:55:00|9.72|8.52|9.62|8.42|9.79|8.59|9.41|8.21|0
1686679200000|2023-06-13 18:00:00|9.6|8.4|9.56|8.36|9.71|8.51|9.51|8.31|0
1686679500000|2023-06-13 18:05:00|9.58|8.38|9.34|8.14|9.62|8.42|9.34|8.14|0
1686679800000|2023-06-13 18:10:00|9.3|8.1|9.25|8.05|9.3|8.1|8.95|7.75|0
1686680100000|2023-06-13 18:15:00|9.28|8.08|9.3|8.1|9.38|8.18|9.09|7.89|0
1686680400000|2023-06-13 18:20:00|9.34|8.14|9.32|8.12|9.42|8.22|9.21|8.01|0
1686680700000|2023-06-13 18:25:00|9.3|8.1|8.78|7.58|9.34|8.14|8.6|7.4|0
1686681000000|2023-06-13 18:30:00|8.72|7.52|8.6|7.4|8.82|7.62|8.43|7.23|0
1686681300000|2023-06-13 18:35:00|8.58|7.38|8.7|7.5|8.72|7.52|8.39|7.19|0
1686681600000|2023-06-13 18:40:00|8.68|7.48|8.61|7.41|8.74|7.54|8.41|7.21|0
1686681900000|2023-06-13 18:45:00|8.6|7.4|8.62|7.42|8.8|7.6|8.41|7.21|0
1686682200000|2023-06-13 18:50:00|8.61|7.41|8.88|7.68|8.92|7.72|8.6|7.4|0
1686682500000|2023-06-13 18:55:00|8.86|7.66|8.92|7.72|9.06|7.86|8.86|7.66|0
1686682800000|2023-06-13 19:00:00|8.94|7.74|9.14|7.94|9.14|7.94|8.94|7.74|0
1686683100000|2023-06-13 19:05:00|9.12|7.92|9.21|8.01|9.31|8.11|9.11|7.91|0
1686683400000|2023-06-13 19:10:00|9.23|8.03|9.27|8.07|9.27|8.07|9.02|7.82|0
1686683700000|2023-06-13 19:15:00|9.25|8.05|9.23|8.03|9.39|8.19|9.12|7.92|0
1686684000000|2023-06-13 19:20:00|9.2|8|9.16|7.96|9.5|8.3|9.1|7.9|0
1686684300000|2023-06-13 19:25:00|9.14|7.94|9.16|7.96|9.31|8.11|9.08|7.88|0
1686684600000|2023-06-13 19:30:00|9.22|8.02|9.04|7.84|9.24|8.04|9.04|7.84|0
1686684900000|2023-06-13 19:35:00|9.06|7.86|9.1|7.9|9.22|8.02|9|7.8|0
1686685200000|2023-06-13 19:40:00|9.12|7.92|9.08|7.88|9.39|8.19|9.02|7.82|0
1686685500000|2023-06-13 19:45:00|9.04|7.84|9.1|7.9|9.26|8.06|9.01|7.81|0
1686685800000|2023-06-13 19:50:00|9.18|7.98|9.35|8.15|9.35|8.15|8.99|7.79|0
1686686100000|2023-06-13 19:55:00|9.3|8.1|9.36|8.16|9.38|8.18|9.01|7.81|0
1686686400000|2023-06-13 20:00:00|9.15|7.95|9.19|7.99|9.32|8.12|9.13|7.93|0
1686686700000|2023-06-13 20:05:00|9.24|8.04|9.28|8.08|9.32|8.12|9.21|8.01|0
1686687000000|2023-06-13 20:10:00|9.3|8.1|9.26|8.06|9.32|8.12|9.23|8.03|0
1686687300000|2023-06-13 20:15:00|9.48|7.88|9.5|7.9|9.54|7.94|9.48|7.88|0
1686687600000|2023-06-13 20:20:00|9.49|7.89|9.43|7.83|9.49|7.89|9.41|7.81|0
1686687900000|2023-06-13 20:25:00|9.41|7.81|9.45|7.85|9.47|7.87|9.41|7.81|0
1686688200000|2023-06-13 20:30:00|9.47|7.87|9.6|8|9.6|8|9.45|7.85|0
1686688500000|2023-06-13 20:35:00|9.56|7.96|9.6|8|9.6|8|9.56|7.96|0
1686688800000|2023-06-13 20:40:00|9.62|8.02|9.79|8.19|9.79|8.19|9.62|8.02|0
1686689100000|2023-06-13 20:45:00|9.78|8.18|9.75|8.15|9.81|8.21|9.75|8.15|0
1686689400000|2023-06-13 20:50:00|9.77|8.17|9.8|8.2|9.81|8.21|9.75|8.15|0
1686689700000|2023-06-13 20:55:00|9.79|8.19|9.65|8.05|9.81|8.21|9.65|8.05|0
1686690000000|2023-06-13 21:00:00|9.64|8.04|9.65|8.05|9.67|8.07|9.63|8.03|0
1686690300000|2023-06-13 21:05:00|9.7|8.1|9.7|8.1|9.7|8.1|9.64|8.04|0
1686690600000|2023-06-13 21:10:00|9.72|8.12|9.69|8.09|9.72|8.12|9.69|8.09|0
1686690900000|2023-06-13 21:15:00|9.7|8.1|9.75|8.15|9.77|8.17|9.65|8.05|0
1686691200000|2023-06-13 21:20:00|9.74|8.14|9.73|8.13|9.78|8.18|9.71|8.11|0
1686691500000|2023-06-13 21:25:00|9.76|8.16|9.76|8.16|9.77|8.17|9.76|8.16|0
1686691800000|2023-06-13 21:30:00|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1686692100000|2023-06-13 21:35:00|9.77|8.17|9.77|8.17|9.79|8.19|9.76|8.16|0
1686692400000|2023-06-13 21:40:00|9.75|8.15|9.72|8.12|9.75|8.15|9.71|8.11|0
1686692700000|2023-06-13 21:45:00|9.71|8.11|9.69|8.09|9.72|8.12|9.69|8.09|0
1686693000000|2023-06-13 21:50:00|9.68|8.08|9.67|8.07|9.69|8.09|9.62|8.02|0
1686693300000|2023-06-13 21:55:00|9.66|8.06|9.63|8.03|9.66|8.06|9.6|8|0
1686693600000|2023-06-13 22:00:00|9.54|7.94|9.53|7.93|9.56|7.96|9.48|7.88|0
1686693900000|2023-06-13 22:05:00|9.55|7.95|9.4|7.8|9.59|7.99|9.36|7.76|0
1686694200000|2023-06-13 22:10:00|9.38|7.78|9.5|7.9|9.5|7.9|9.36|7.76|0
1686694500000|2023-06-13 22:15:00|9.55|7.95|9.57|7.97|9.59|7.99|9.52|7.92|0
1686694800000|2023-06-13 22:20:00|9.59|7.99|9.57|7.97|9.61|8.01|9.57|7.97|0
1686695100000|2023-06-13 22:25:00|9.59|7.99|9.59|7.99|9.59|7.99|9.52|7.92|0
1686695400000|2023-06-13 22:30:00|9.61|8.01|9.6|8|9.67|8.07|9.59|7.99|0
1686695700000|2023-06-13 22:35:00|9.59|7.99|9.58|7.98|9.65|8.05|9.57|7.97|0
1686696000000|2023-06-13 22:40:00|9.61|8.01|9.65|8.05|9.67|8.07|9.61|8.01|0
1686696300000|2023-06-13 22:45:00|9.67|8.07|9.73|8.13|9.73|8.13|9.65|8.05|0
1686696600000|2023-06-13 22:50:00|9.72|8.12|9.71|8.11|9.73|8.13|9.69|8.09|0
1686696900000|2023-06-13 22:55:00|9.69|8.09|9.69|8.09|9.73|8.13|9.69|8.09|0
1686697200000|2023-06-13 23:00:00|9.71|8.11|9.71|8.11|9.71|8.11|9.65|8.05|0
1686697500000|2023-06-13 23:05:00|9.69|8.09|9.62|8.02|9.73|8.13|9.6|8|0
1686697800000|2023-06-13 23:10:00|9.61|8.01|9.63|8.03|9.64|8.04|9.6|8|0
1686698100000|2023-06-13 23:15:00|9.62|8.02|9.6|8|9.62|8.02|9.58|7.98|0
1686698400000|2023-06-13 23:20:00|9.58|7.98|9.6|8|9.6|8|9.56|7.96|0
1686698700000|2023-06-13 23:25:00|9.59|7.99|9.64|8.04|9.64|8.04|9.59|7.99|0
1686699000000|2023-06-13 23:30:00|9.66|8.06|9.64|8.04|9.66|8.06|9.62|8.02|0
1686699300000|2023-06-13 23:35:00|9.62|8.02|9.6|8|9.64|8.04|9.6|8|0
1686699600000|2023-06-13 23:40:00|9.61|8.01|9.53|7.93|9.62|8.02|9.51|7.91|0
1686699900000|2023-06-13 23:45:00|9.54|7.94|9.5|7.9|9.55|7.95|9.47|7.87|0
1686700200000|2023-06-13 23:50:00|9.51|7.91|9.53|7.93|9.55|7.95|9.49|7.89|0
1686700500000|2023-06-13 23:55:00|9.51|7.91|9.53|7.93|9.54|7.94|9.49|7.89|0
1686700800000|2023-06-14 00:00:00|9.51|7.91|9.39|7.79|9.51|7.91|9.38|7.78|0
1686701100000|2023-06-14 00:05:00|9.38|7.78|9.34|7.74|9.45|7.85|9.34|7.74|0
1686701400000|2023-06-14 00:10:00|9.36|7.76|9.22|7.62|9.36|7.76|9.2|7.6|0
1686701700000|2023-06-14 00:15:00|9.24|7.64|9.36|7.76|9.38|7.78|9.22|7.62|0
1686702000000|2023-06-14 00:20:00|9.34|7.74|9.36|7.76|9.39|7.79|9.34|7.74|0
1686702300000|2023-06-14 00:25:00|9.34|7.74|9.32|7.72|9.36|7.76|9.26|7.66|0
1686702600000|2023-06-14 00:30:00|9.3|7.7|9.25|7.65|9.36|7.76|9.23|7.63|0
1686702900000|2023-06-14 00:35:00|9.26|7.66|9.34|7.74|9.34|7.74|9.21|7.61|0
1686703200000|2023-06-14 00:40:00|9.32|7.72|9.29|7.69|9.36|7.76|9.29|7.69|0
1686703500000|2023-06-14 00:45:00|9.27|7.67|9.29|7.69|9.34|7.74|9.23|7.63|0
1686703800000|2023-06-14 00:50:00|9.27|7.67|9.23|7.63|9.29|7.69|9.22|7.62|0
1686704100000|2023-06-14 00:55:00|9.22|7.62|9.25|7.65|9.29|7.69|9.21|7.61|0
1686704400000|2023-06-14 01:00:00|9.27|7.67|9.35|7.75|9.4|7.8|9.27|7.67|0
1686704700000|2023-06-14 01:05:00|9.34|7.74|9.35|7.75|9.4|7.8|9.34|7.74|0
1686705000000|2023-06-14 01:10:00|9.36|7.76|9.37|7.77|9.4|7.8|9.36|7.76|0
1686705300000|2023-06-14 01:15:00|9.39|7.79|9.44|7.84|9.47|7.87|9.35|7.75|0
1686705600000|2023-06-14 01:20:00|9.42|7.82|9.37|7.77|9.44|7.84|9.35|7.75|0
1686705900000|2023-06-14 01:25:00|9.39|7.79|9.42|7.82|9.42|7.82|9.35|7.75|0
1686706200000|2023-06-14 01:30:00|9.41|7.81|9.43|7.83|9.46|7.86|9.39|7.79|0
1686706500000|2023-06-14 01:35:00|9.46|7.86|9.54|7.94|9.56|7.96|9.43|7.83|0
1686706800000|2023-06-14 01:40:00|9.52|7.92|9.41|7.81|9.52|7.92|9.41|7.81|0
1686707100000|2023-06-14 01:45:00|9.4|7.8|9.52|7.92|9.54|7.94|9.39|7.79|0
1686707400000|2023-06-14 01:50:00|9.53|7.93|9.54|7.94|9.54|7.94|9.47|7.87|0
1686707700000|2023-06-14 01:55:00|9.52|7.92|9.49|7.89|9.54|7.94|9.47|7.87|0
1686708000000|2023-06-14 02:00:00|9.52|7.92|9.49|7.89|9.52|7.92|9.47|7.87|0
1686708300000|2023-06-14 02:05:00|9.48|7.88|9.37|7.77|9.49|7.89|9.37|7.77|0
1686708600000|2023-06-14 02:10:00|9.35|7.75|9.37|7.77|9.39|7.79|9.32|7.72|0
1686708900000|2023-06-14 02:15:00|9.35|7.75|9.37|7.77|9.37|7.77|9.3|7.7|0
1686709200000|2023-06-14 02:20:00|9.34|7.74|9.36|7.76|9.38|7.78|9.34|7.74|0
1686709500000|2023-06-14 02:25:00|9.39|7.79|9.39|7.79|9.41|7.81|9.35|7.75|0
1686709800000|2023-06-14 02:30:00|9.36|7.76|9.41|7.81|9.43|7.83|9.36|7.76|0
1686710100000|2023-06-14 02:35:00|9.38|7.78|9.3|7.7|9.38|7.78|9.3|7.7|0
1686710400000|2023-06-14 02:40:00|9.28|7.68|9.3|7.7|9.3|7.7|9.26|7.66|0
1686710700000|2023-06-14 02:45:00|9.28|7.68|9.34|7.74|9.34|7.74|9.24|7.64|0
1686711000000|2023-06-14 02:50:00|9.35|7.75|9.32|7.72|9.36|7.76|9.3|7.7|0
1686711300000|2023-06-14 02:55:00|9.33|7.73|9.36|7.76|9.38|7.78|9.32|7.72|0
1686711600000|2023-06-14 03:00:00|9.34|7.74|9.34|7.74|9.36|7.76|9.32|7.72|0
1686711900000|2023-06-14 03:05:00|9.36|7.76|9.36|7.76|9.36|7.76|9.32|7.72|0
1686712200000|2023-06-14 03:10:00|9.37|7.77|9.34|7.74|9.37|7.77|9.33|7.73|0
1686712500000|2023-06-14 03:15:00|9.36|7.76|9.36|7.76|9.38|7.78|9.34|7.74|0
1686712800000|2023-06-14 03:20:00|9.34|7.74|9.32|7.72|9.34|7.74|9.32|7.72|0
1686713100000|2023-06-14 03:25:00|9.33|7.73|9.38|7.78|9.38|7.78|9.32|7.72|0
1686713400000|2023-06-14 03:30:00|9.36|7.76|9.27|7.67|9.36|7.76|9.27|7.67|0
1686713700000|2023-06-14 03:35:00|9.25|7.65|9.33|7.73|9.33|7.73|9.25|7.65|0
1686714000000|2023-06-14 03:40:00|9.36|7.76|9.29|7.69|9.36|7.76|9.29|7.69|0
1686714300000|2023-06-14 03:45:00|9.25|7.65|9.33|7.73|9.33|7.73|9.25|7.65|0
1686714600000|2023-06-14 03:50:00|9.35|7.75|9.39|7.79|9.4|7.8|9.31|7.71|0
1686714900000|2023-06-14 03:55:00|9.37|7.77|9.74|8.14|9.74|8.14|9.37|7.77|0
1686715200000|2023-06-14 04:00:00|9.76|8.16|9.74|8.14|9.76|8.16|9.72|8.12|0
1686715500000|2023-06-14 04:05:00|9.73|8.13|9.7|8.1|9.74|8.14|9.65|8.05|0
1686715800000|2023-06-14 04:10:00|9.68|8.08|9.65|8.05|9.68|8.08|9.65|8.05|0
1686716100000|2023-06-14 04:15:00|9.68|8.08|9.74|8.14|9.74|8.14|9.68|8.08|0
1686716400000|2023-06-14 04:20:00|9.76|8.16|9.82|8.22|9.85|8.25|9.76|8.16|0
1686716700000|2023-06-14 04:25:00|9.85|8.25|9.83|8.23|9.85|8.25|9.82|8.22|0
1686717000000|2023-06-14 04:30:00|9.82|8.22|9.84|8.24|9.87|8.27|9.82|8.22|0
1686717300000|2023-06-14 04:35:00|9.82|8.22|9.84|8.24|9.84|8.24|9.8|8.2|0
1686717600000|2023-06-14 04:40:00|9.82|8.22|9.82|8.22|9.82|8.22|9.8|8.2|0
1686717900000|2023-06-14 04:45:00|9.8|8.2|9.82|8.22|9.84|8.24|9.8|8.2|0
1686718200000|2023-06-14 04:50:00|9.84|8.24|9.8|8.2|9.84|8.24|9.78|8.18|0
1686718500000|2023-06-14 04:55:00|9.82|8.22|9.84|8.24|9.86|8.26|9.82|8.22|0
1686718800000|2023-06-14 05:00:00|9.86|8.26|9.8|8.2|9.86|8.26|9.8|8.2|0
1686719100000|2023-06-14 05:05:00|9.81|8.21|9.78|8.18|9.84|8.24|9.78|8.18|0
1686719400000|2023-06-14 05:10:00|9.77|8.17|9.84|8.24|9.86|8.26|9.77|8.17|0
1686719700000|2023-06-14 05:15:00|9.82|8.22|9.84|8.24|9.84|8.24|9.8|8.2|0
1686720000000|2023-06-14 05:20:00|9.82|8.22|9.88|8.28|9.9|8.3|9.82|8.22|0
1686720300000|2023-06-14 05:25:00|9.9|8.3|9.75|8.15|9.92|8.32|9.75|8.15|0
1686720600000|2023-06-14 05:30:00|9.74|8.14|9.66|8.06|9.74|8.14|9.6|8|0
1686720900000|2023-06-14 05:35:00|9.69|8.09|9.66|8.06|9.75|8.15|9.66|8.06|0
1686721200000|2023-06-14 05:40:00|9.64|8.04|9.68|8.08|9.71|8.11|9.62|8.02|0
1686721500000|2023-06-14 05:45:00|9.69|8.09|9.92|8.32|9.92|8.32|9.69|8.09|0
1686721800000|2023-06-14 05:50:00|9.91|8.31|9.79|8.19|9.94|8.34|9.79|8.19|0
1686722100000|2023-06-14 05:55:00|9.77|8.17|9.79|8.19|9.83|8.23|9.68|8.08|0
1686722400000|2023-06-14 06:00:00|9.77|8.17|9.81|8.21|9.81|8.21|9.66|8.06|0
1686722700000|2023-06-14 06:05:00|9.61|8.41|9.6|8.4|9.64|8.44|9.59|8.39|0
1686723000000|2023-06-14 06:10:00|9.61|8.41|9.59|8.39|9.65|8.45|9.59|8.39|0
1686723300000|2023-06-14 06:15:00|9.57|8.37|9.52|8.32|9.59|8.39|9.46|8.26|0
1686723600000|2023-06-14 06:20:00|9.5|8.3|9.46|8.26|9.54|8.34|9.44|8.24|0
1686723900000|2023-06-14 06:25:00|9.44|8.24|9.48|8.28|9.48|8.28|9.41|8.21|0
1686724200000|2023-06-14 06:30:00|9.5|8.3|9.61|8.41|9.61|8.41|9.48|8.28|0
1686724500000|2023-06-14 06:35:00|9.59|8.39|9.54|8.34|9.59|8.39|9.54|8.34|0
1686724800000|2023-06-14 06:40:00|9.52|8.32|9.5|8.3|9.56|8.36|9.46|8.26|0
1686725100000|2023-06-14 06:45:00|9.46|8.26|9.43|8.23|9.48|8.28|9.41|8.21|0
1686725400000|2023-06-14 06:50:00|9.41|8.21|9.48|8.28|9.5|8.3|9.39|8.19|0
1686725700000|2023-06-14 06:55:00|9.45|8.25|9.45|8.25|9.48|8.28|9.41|8.21|0
1686726000000|2023-06-14 07:00:00|9.47|8.27|9.58|8.38|9.58|8.38|9.44|8.24|0
1686726300000|2023-06-14 07:05:00|9.56|8.36|9.71|8.51|9.73|8.53|9.49|8.29|0
1686726600000|2023-06-14 07:10:00|9.69|8.49|9.86|8.66|9.86|8.66|9.62|8.42|0
1686726900000|2023-06-14 07:15:00|9.84|8.64|10.22|9.02|10.25|9.05|9.83|8.63|0
1686727200000|2023-06-14 07:20:00|10.2|9|10.15|8.95|10.31|9.11|10.11|8.91|0
1686727500000|2023-06-14 07:25:00|10.13|8.93|10.09|8.89|10.13|8.93|10.02|8.82|0
1686727800000|2023-06-14 07:30:00|10.08|8.88|10.08|8.88|10.2|9|10.06|8.86|0
1686728100000|2023-06-14 07:35:00|10.11|8.91|10.24|9.04|10.31|9.11|10.11|8.91|0
1686728400000|2023-06-14 07:40:00|10.27|9.07|10.31|9.11|10.31|9.11|10.17|8.97|0
1686728700000|2023-06-14 07:45:00|10.29|9.09|10.15|8.95|10.31|9.11|10.13|8.93|0
1686729000000|2023-06-14 07:50:00|10.17|8.97|10.17|8.97|10.26|9.06|10.15|8.95|0
1686729300000|2023-06-14 07:55:00|10.19|8.99|10.23|9.03|10.26|9.06|10.15|8.95|0
1686729600000|2023-06-14 08:00:00|10.26|9.06|10.08|8.88|10.26|9.06|10.03|8.83|0
1686729900000|2023-06-14 08:05:00|10.06|8.86|10.12|8.92|10.17|8.97|10.03|8.83|0
1686730200000|2023-06-14 08:10:00|10.13|8.93|10.1|8.9|10.21|9.01|10.07|8.87|0
1686730500000|2023-06-14 08:15:00|10.11|8.91|10.08|8.88|10.19|8.99|10.07|8.87|0
1686730800000|2023-06-14 08:20:00|10.1|8.9|10.21|9.01|10.23|9.03|10.07|8.87|0
1686731100000|2023-06-14 08:25:00|10.2|9|10.23|9.03|10.25|9.05|10.16|8.96|0
1686731400000|2023-06-14 08:30:00|10.25|9.05|10.25|9.05|10.25|9.05|10.16|8.96|0
1686731700000|2023-06-14 08:35:00|10.23|9.03|10.39|9.19|10.48|9.28|10.23|9.03|0
1686732000000|2023-06-14 08:40:00|10.37|9.17|10.3|9.1|10.37|9.17|10.23|9.03|0
1686732300000|2023-06-14 08:45:00|10.27|9.07|10.46|9.26|10.46|9.26|10.25|9.05|0
1686732600000|2023-06-14 08:50:00|10.48|9.28|10.34|9.14|10.51|9.31|10.25|9.05|0
1686732900000|2023-06-14 08:55:00|10.35|9.15|10.36|9.16|10.39|9.19|10.27|9.07|0
1686733200000|2023-06-14 09:00:00|10.34|9.14|10.34|9.14|10.42|9.22|10.23|9.03|0
1686733500000|2023-06-14 09:05:00|10.29|9.09|10.25|9.05|10.36|9.16|10.25|9.05|0
1686733800000|2023-06-14 09:10:00|10.27|9.07|10.09|8.89|10.27|9.07|10.02|8.82|0
1686734100000|2023-06-14 09:15:00|10.1|8.9|10.22|9.02|10.22|9.02|10.08|8.88|0
1686734400000|2023-06-14 09:20:00|10.2|9|10.25|9.05|10.34|9.14|10.2|9|0
1686734700000|2023-06-14 09:25:00|10.27|9.07|10.15|8.95|10.29|9.09|10.15|8.95|0
1686735000000|2023-06-14 09:30:00|10.16|8.96|10.24|9.04|10.31|9.11|10.13|8.93|0
1686735300000|2023-06-14 09:35:00|10.22|9.02|10.16|8.96|10.22|9.02|10.13|8.93|0
1686735600000|2023-06-14 09:40:00|10.15|8.95|10.06|8.86|10.16|8.96|10.06|8.86|0
1686735900000|2023-06-14 09:45:00|10.08|8.88|10.13|8.93|10.17|8.97|10.06|8.86|0
1686736200000|2023-06-14 09:50:00|10.11|8.91|9.9|8.7|10.11|8.91|9.88|8.68|0
1686736500000|2023-06-14 09:55:00|9.88|8.68|9.95|8.75|9.95|8.75|9.86|8.66|0
1686736800000|2023-06-14 10:00:00|9.96|8.76|9.9|8.7|9.97|8.77|9.88|8.68|0
1686737100000|2023-06-14 10:05:00|9.91|8.71|9.99|8.79|9.99|8.79|9.91|8.71|0
1686737400000|2023-06-14 10:10:00|9.92|8.72|9.99|8.79|9.99|8.79|9.91|8.71|0
1686737700000|2023-06-14 10:15:00|9.97|8.77|9.87|8.67|9.97|8.77|9.83|8.63|0
1686738000000|2023-06-14 10:20:00|9.85|8.65|9.97|8.77|9.97|8.77|9.85|8.65|0
1686738300000|2023-06-14 10:25:00|9.94|8.74|10.08|8.88|10.12|8.92|9.94|8.74|0
1686738600000|2023-06-14 10:30:00|10.05|8.85|10.24|9.04|10.24|9.04|10.05|8.85|0
1686738900000|2023-06-14 10:35:00|10.26|9.06|10.26|9.06|10.28|9.08|10.17|8.97|0
1686739200000|2023-06-14 10:40:00|10.28|9.08|10.23|9.03|10.29|9.09|10.21|9.01|0
1686739500000|2023-06-14 10:45:00|10.21|9.01|10.3|9.1|10.33|9.13|10.17|8.97|0
1686739800000|2023-06-14 10:50:00|10.28|9.08|10.18|8.98|10.28|9.08|10.07|8.87|0
1686740100000|2023-06-14 10:55:00|10.16|8.96|10.19|8.99|10.23|9.03|10.1|8.9|0
1686740400000|2023-06-14 11:00:00|10.16|8.96|10.19|8.99|10.23|9.03|10.1|8.9|0
1686740700000|2023-06-14 11:05:00|10.21|9.01|10.14|8.94|10.21|9.01|10.14|8.94|0
1686741000000|2023-06-14 11:10:00|10.13|8.93|10.16|8.96|10.23|9.03|10.13|8.93|0
1686741300000|2023-06-14 11:15:00|10.14|8.94|10.07|8.87|10.14|8.94|10.07|8.87|0
1686741600000|2023-06-14 11:20:00|10.09|8.89|9.86|8.66|10.09|8.89|9.73|8.53|0
1686741900000|2023-06-14 11:25:00|9.84|8.64|10.02|8.82|10.02|8.82|9.8|8.6|0
1686742200000|2023-06-14 11:30:00|10|8.8|9.84|8.64|10.02|8.82|9.84|8.64|0
1686742500000|2023-06-14 11:35:00|9.82|8.62|9.64|8.44|9.82|8.62|9.64|8.44|0
1686742800000|2023-06-14 11:40:00|9.63|8.43|9.66|8.46|9.71|8.51|9.62|8.42|0
1686743100000|2023-06-14 11:45:00|9.64|8.44|9.64|8.44|9.68|8.48|9.57|8.37|0
1686743400000|2023-06-14 11:50:00|9.6|8.4|9.6|8.4|9.64|8.44|9.55|8.35|0
1686743700000|2023-06-14 11:55:00|9.55|8.35|9.59|8.39|9.59|8.39|9.47|8.27|0
1686744000000|2023-06-14 12:00:00|9.57|8.37|9.55|8.35|9.68|8.48|9.53|8.33|0
1686744300000|2023-06-14 12:05:00|9.57|8.37|9.62|8.42|9.68|8.48|9.57|8.37|0
1686744600000|2023-06-14 12:10:00|9.59|8.39|9.68|8.48|9.68|8.48|9.59|8.39|0
1686744900000|2023-06-14 12:15:00|9.66|8.46|9.75|8.55|9.75|8.55|9.66|8.46|0
1686745200000|2023-06-14 12:20:00|9.77|8.57|9.72|8.52|9.79|8.59|9.68|8.48|0
1686745500000|2023-06-14 12:25:00|9.75|8.55|9.72|8.52|9.83|8.63|9.7|8.5|0
1686745800000|2023-06-14 12:30:00|9.64|8.44|9.72|8.52|9.95|8.75|9.63|8.43|0
1686746100000|2023-06-14 12:35:00|9.74|8.54|9.55|8.35|9.77|8.57|9.55|8.35|0
1686746400000|2023-06-14 12:40:00|9.52|8.32|9.52|8.32|9.55|8.35|9.31|8.11|0
1686746700000|2023-06-14 12:45:00|9.55|8.35|9.48|8.28|9.57|8.37|9.42|8.22|0
1686747000000|2023-06-14 12:50:00|9.5|8.3|9.41|8.21|9.54|8.34|9.39|8.19|0
1686747300000|2023-06-14 12:55:00|9.39|8.19|9.41|8.21|9.52|8.32|9.33|8.13|0
1686747600000|2023-06-14 13:00:00|9.39|8.19|9.39|8.19|9.44|8.24|9.26|8.06|0
1686747900000|2023-06-14 13:05:00|9.41|8.21|9.28|8.08|9.43|8.23|9.28|8.08|0
1686748200000|2023-06-14 13:10:00|9.31|8.11|9.43|8.23|9.48|8.28|9.28|8.08|0
1686748500000|2023-06-14 13:15:00|9.41|8.21|9.35|8.15|9.43|8.23|9.33|8.13|0
1686748800000|2023-06-14 13:20:00|9.37|8.17|9.33|8.13|9.37|8.17|9.28|8.08|0
1686749100000|2023-06-14 13:25:00|9.3|8.1|9.28|8.08|9.41|8.21|9.24|8.04|0
1686749400000|2023-06-14 13:30:00|9.35|8.15|9.2|8|9.43|8.23|8.91|7.71|0
1686749700000|2023-06-14 13:35:00|9.22|8.02|9.2|8|9.28|8.08|8.97|7.77|0
1686750000000|2023-06-14 13:40:00|9.26|8.06|9.47|8.27|9.52|8.32|9.22|8.02|0
1686750300000|2023-06-14 13:45:00|9.49|8.29|9.67|8.47|9.71|8.51|9.49|8.29|0
1686750600000|2023-06-14 13:50:00|9.69|8.49|9.69|8.49|9.91|8.71|9.67|8.47|0
1686750900000|2023-06-14 13:55:00|9.64|8.44|9.73|8.53|9.78|8.58|9.51|8.31|0
1686751200000|2023-06-14 14:00:00|9.75|8.55|9.91|8.71|9.91|8.71|9.62|8.42|0
1686751500000|2023-06-14 14:05:00|9.93|8.73|10.2|9|10.27|9.07|9.91|8.71|0
1686751800000|2023-06-14 14:10:00|10.18|8.98|10.11|8.91|10.2|9|10|8.8|0
1686752100000|2023-06-14 14:15:00|10.13|8.93|10.09|8.89|10.27|9.07|10.09|8.89|0
1686752400000|2023-06-14 14:20:00|10.11|8.91|9.95|8.75|10.36|9.16|9.88|8.68|0
1686752700000|2023-06-14 14:25:00|9.93|8.73|9.91|8.71|10.09|8.89|9.73|8.53|0
1686753000000|2023-06-14 14:30:00|9.93|8.73|10.13|8.93|10.18|8.98|9.88|8.68|0
1686753300000|2023-06-14 14:35:00|10.15|8.95|10.2|9|10.27|9.07|10.02|8.82|0
1686753600000|2023-06-14 14:40:00|10.27|9.07|10.11|8.91|10.48|9.28|10.11|8.91|0
1686753900000|2023-06-14 14:45:00|10.06|8.86|10.24|9.04|10.27|9.07|10.04|8.84|0
1686754200000|2023-06-14 14:50:00|10.22|9.02|10.06|8.86|10.27|9.07|10.06|8.86|0
1686754500000|2023-06-14 14:55:00|10.04|8.84|10.06|8.86|10.15|8.95|9.92|8.72|0
1686754800000|2023-06-14 15:00:00|10.04|8.84|10.06|8.86|10.27|9.07|9.95|8.75|0
1686755100000|2023-06-14 15:05:00|10.04|8.84|10.17|8.97|10.17|8.97|9.95|8.75|0
1686755400000|2023-06-14 15:10:00|10.2|9|10.55|9.35|10.57|9.37|10.14|8.94|0
1686755700000|2023-06-14 15:15:00|10.59|9.39|10.76|9.56|10.81|9.61|10.57|9.37|0
1686756000000|2023-06-14 15:20:00|10.78|9.58|11.08|9.88|11.15|9.95|10.71|9.51|0
1686756300000|2023-06-14 15:25:00|11.1|9.9|10.72|9.52|11.18|9.98|10.36|9.16|0
1686756600000|2023-06-14 15:30:00|10.75|9.55|11.17|9.97|11.34|10.14|10.69|9.49|0
1686756900000|2023-06-14 15:35:00|11.19|9.99|11.22|10.02|11.37|10.17|11.19|9.99|0
1686757200000|2023-06-14 15:40:00|11.24|10.04|11.09|9.89|11.34|10.14|11.09|9.89|0
1686757500000|2023-06-14 15:45:00|11.07|9.87|11.19|9.99|11.22|10.02|11.07|9.87|0
1686757800000|2023-06-14 15:50:00|11.22|10.02|11.04|9.84|11.22|10.02|11.02|9.82|0
1686758100000|2023-06-14 15:55:00|11.02|9.82|10.17|8.97|11.02|9.82|10.03|8.83|0
1686758400000|2023-06-14 16:00:00|10.15|8.95|9.76|8.56|10.15|8.95|9.74|8.54|0
1686758700000|2023-06-14 16:05:00|9.78|8.58|9.85|8.65|9.9|8.7|9.56|8.36|0
1686759000000|2023-06-14 16:10:00|9.87|8.67|10.03|8.83|10.05|8.85|9.83|8.63|0
1686759300000|2023-06-14 16:15:00|10.05|8.85|10.26|9.06|10.28|9.08|9.98|8.78|0
1686759600000|2023-06-14 16:20:00|10.24|9.04|10.14|8.94|10.28|9.08|10.14|8.94|0
1686759900000|2023-06-14 16:25:00|10.17|8.97|10.07|8.87|10.17|8.97|10.03|8.83|0
1686760200000|2023-06-14 16:30:00|10.1|8.9|9.94|8.74|10.1|8.9|9.89|8.69|0
1686760500000|2023-06-14 16:35:00|9.91|8.71|9.91|8.71|10|8.8|9.78|8.58|0
1686760800000|2023-06-14 16:40:00|9.94|8.74|9.82|8.62|9.94|8.74|9.8|8.6|0
1686761100000|2023-06-14 16:45:00|9.8|8.6|9.82|8.62|9.94|8.74|9.78|8.58|0
1686761400000|2023-06-14 16:50:00|9.84|8.64|9.98|8.78|9.98|8.78|9.8|8.6|0
1686761700000|2023-06-14 16:55:00|9.96|8.76|9.99|8.79|10.02|8.82|9.89|8.69|0
1686762000000|2023-06-14 17:00:00|9.98|8.78|9.71|8.51|9.98|8.78|9.69|8.49|0
1686762300000|2023-06-14 17:05:00|9.69|8.49|9.62|8.42|9.71|8.51|9.58|8.38|0
1686762600000|2023-06-14 17:10:00|9.64|8.44|9.45|8.25|9.64|8.44|9.3|8.1|0
1686762900000|2023-06-14 17:15:00|9.42|8.22|9.19|7.99|9.42|8.22|9.17|7.97|0
1686763200000|2023-06-14 17:20:00|9.17|7.97|9.32|8.12|9.32|8.12|9.08|7.88|0
1686763500000|2023-06-14 17:25:00|9.29|8.09|9.27|8.07|9.36|8.16|9.19|7.99|0
1686763800000|2023-06-14 17:30:00|9.29|8.09|9.4|8.2|9.42|8.22|9|7.8|0
1686764100000|2023-06-14 17:35:00|9.38|8.18|9.33|8.13|9.38|8.18|9.19|7.99|0
1686764400000|2023-06-14 17:40:00|9.36|8.16|9.19|7.99|9.4|8.2|9.19|7.99|0
1686764700000|2023-06-14 17:45:00|9.21|8.01|9.33|8.13|9.35|8.15|9.06|7.86|0
1686765000000|2023-06-14 17:50:00|9.31|8.11|9.35|8.15|9.4|8.2|9.16|7.96|0
1686765300000|2023-06-14 17:55:00|9.38|8.18|9.26|8.06|9.42|8.22|9.19|7.99|0
1686765600000|2023-06-14 18:00:00|9.24|8.04|8.09|6.89|9.24|8.04|7.64|6.44|0
1686765900000|2023-06-14 18:05:00|7.96|6.76|7.46|6.26|7.96|6.76|6.74|5.54|0
1686766200000|2023-06-14 18:10:00|7.41|6.21|8.17|6.97|8.17|6.97|7.12|5.92|0
1686766500000|2023-06-14 18:15:00|8.26|7.06|7.82|6.62|8.28|7.08|7.56|6.36|0
1686766800000|2023-06-14 18:20:00|7.79|6.59|7.57|6.37|8.04|6.84|7.49|6.29|0
1686767100000|2023-06-14 18:25:00|7.52|6.32|7.91|6.71|7.97|6.77|7.35|6.15|0
1686767400000|2023-06-14 18:30:00|7.89|6.69|7.89|6.69|8.36|7.16|7.56|6.36|0
1686767700000|2023-06-14 18:35:00|7.95|6.75|8.43|7.23|8.9|7.7|7.95|6.75|0
1686768000000|2023-06-14 18:40:00|8.51|7.31|9.55|8.35|9.63|8.43|8.41|7.21|0
1686768300000|2023-06-14 18:45:00|9.7|8.5|9.19|7.99|9.8|8.6|9.04|7.84|0
1686768600000|2023-06-14 18:50:00|9.3|8.1|9|7.8|9.32|8.12|8.46|7.26|0
1686768900000|2023-06-14 18:55:00|8.98|7.78|8.74|7.54|9.23|8.03|8.65|7.45|0
1686769200000|2023-06-14 19:00:00|8.76|7.56|9.19|7.99|9.27|8.07|8.72|7.52|0
1686769500000|2023-06-14 19:05:00|9.15|7.95|10.15|8.95|10.29|9.09|9.13|7.93|0
1686769800000|2023-06-14 19:10:00|10.22|9.02|8.92|7.72|10.22|9.02|8.92|7.72|0
1686770100000|2023-06-14 19:15:00|8.9|7.7|8.7|7.5|8.92|7.72|8.31|7.11|0
1686770400000|2023-06-14 19:20:00|8.64|7.44|9.27|8.07|9.53|8.33|8.6|7.4|0
1686770700000|2023-06-14 19:25:00|9.29|8.09|8.98|7.78|9.75|8.55|8.92|7.72|0
1686771000000|2023-06-14 19:30:00|8.9|7.7|9.08|7.88|9.23|8.03|8.6|7.4|0
1686771300000|2023-06-14 19:35:00|9.1|7.9|9.1|7.9|9.31|8.11|8.96|7.76|0
1686771600000|2023-06-14 19:40:00|9.14|7.94|8.73|7.53|9.14|7.94|8.59|7.39|0
1686771900000|2023-06-14 19:45:00|8.77|7.57|8.34|7.14|8.9|7.7|8.32|7.12|0
1686772200000|2023-06-14 19:50:00|8.4|7.2|8.49|7.29|8.59|7.39|7.8|6.6|0
1686772500000|2023-06-14 19:55:00|8.42|7.22|9.42|8.22|9.42|8.22|8.42|7.22|0
1686772800000|2023-06-14 20:00:00|9.39|8.19|9.67|8.47|9.74|8.54|9.31|8.11|0
1686773100000|2023-06-14 20:05:00|9.65|8.45|9.65|8.45|9.7|8.5|9.57|8.37|0
1686773400000|2023-06-14 20:10:00|9.63|8.43|9.63|8.43|9.67|8.47|9.54|8.34|0
1686773700000|2023-06-14 20:15:00|9.85|8.25|9.72|8.12|9.87|8.27|9.7|8.1|0
1686774000000|2023-06-14 20:20:00|9.74|8.14|9.74|8.14|9.79|8.19|9.72|8.12|0
1686774300000|2023-06-14 20:25:00|9.76|8.16|9.84|8.24|9.85|8.25|9.74|8.14|0
1686774600000|2023-06-14 20:30:00|9.85|8.25|9.94|8.34|9.96|8.36|9.85|8.25|0
1686774900000|2023-06-14 20:35:00|9.96|8.36|10.02|8.42|10.05|8.45|9.96|8.36|0
1686775200000|2023-06-14 20:40:00|10.05|8.45|10.2|8.6|10.2|8.6|10.02|8.42|0
1686775500000|2023-06-14 20:45:00|10.18|8.58|10.18|8.58|10.23|8.63|10.14|8.54|0
1686775800000|2023-06-14 20:50:00|10.19|8.59|10.13|8.53|10.27|8.67|10.13|8.53|0
1686776100000|2023-06-14 20:55:00|10.16|8.56|10.11|8.51|10.16|8.56|9.91|8.31|0
1686776400000|2023-06-14 21:00:00|10.1|8.5|10.05|8.45|10.1|8.5|10.01|8.41|0
1686776700000|2023-06-14 21:05:00|10.04|8.44|10.04|8.44|10.07|8.47|10.02|8.42|0
1686777000000|2023-06-14 21:10:00|10.05|8.45|10.02|8.42|10.05|8.45|10.02|8.42|0
1686777300000|2023-06-14 21:15:00|10.01|8.41|10.11|8.51|10.11|8.51|10.01|8.41|0
1686777900000|2023-06-14 21:25:00|10.06|8.46|10.06|8.46|10.09|8.49|10.05|8.45|0
1686778200000|2023-06-14 21:30:00|10.05|8.45|10.03|8.43|10.06|8.46|10|8.4|0
1686778500000|2023-06-14 21:35:00|10.09|8.49|10.04|8.44|10.09|8.49|10.04|8.44|0
1686778800000|2023-06-14 21:40:00|10.03|8.43|10.05|8.45|10.05|8.45|10.03|8.43|0
1686779100000|2023-06-14 21:45:00|10.07|8.47|10.04|8.44|10.07|8.47|10.04|8.44|0
1686779400000|2023-06-14 21:50:00|10.03|8.43|9.99|8.39|10.04|8.44|9.99|8.39|0
1686779700000|2023-06-14 21:55:00|10|8.4|10.01|8.41|10.03|8.43|9.99|8.39|0
1686780000000|2023-06-14 22:00:00|9.89|8.29|10.08|8.48|10.1|8.5|9.79|8.19|0
1686780300000|2023-06-14 22:05:00|10.07|8.47|10.01|8.41|10.07|8.47|9.99|8.39|0
1686780600000|2023-06-14 22:10:00|10.03|8.43|10.01|8.41|10.08|8.48|10.01|8.41|0
1686780900000|2023-06-14 22:15:00|9.99|8.39|9.88|8.28|10.01|8.41|9.85|8.25|0
1686781200000|2023-06-14 22:20:00|9.9|8.3|9.86|8.26|9.9|8.3|9.83|8.23|0
1686781500000|2023-06-14 22:25:00|9.88|8.28|9.89|8.29|9.94|8.34|9.86|8.26|0
1686781800000|2023-06-14 22:30:00|9.88|8.28|9.9|8.3|9.92|8.32|9.84|8.24|0
1686782100000|2023-06-14 22:35:00|9.91|8.31|9.97|8.37|9.99|8.39|9.9|8.3|0
1686782400000|2023-06-14 22:40:00|9.96|8.36|10.03|8.43|10.05|8.45|9.96|8.36|0
1686782700000|2023-06-14 22:45:00|10.01|8.41|9.96|8.36|10.05|8.45|9.92|8.32|0
1686783000000|2023-06-14 22:50:00|9.97|8.37|10.01|8.41|10.01|8.41|9.94|8.34|0
1686783300000|2023-06-14 22:55:00|9.98|8.38|9.74|8.14|9.98|8.38|9.72|8.12|0
1686783600000|2023-06-14 23:00:00|9.72|8.12|9.67|8.07|9.78|8.18|9.67|8.07|0
1686783900000|2023-06-14 23:05:00|9.7|8.1|9.67|8.07|9.7|8.1|9.65|8.05|0
1686784200000|2023-06-14 23:10:00|9.65|8.05|9.65|8.05|9.69|8.09|9.61|8.01|0
1686784500000|2023-06-14 23:15:00|9.63|8.03|9.72|8.12|9.72|8.12|9.61|8.01|0
1686784800000|2023-06-14 23:20:00|9.69|8.09|9.62|8.02|9.72|8.12|9.62|8.02|0
1686785100000|2023-06-14 23:25:00|9.63|8.03|9.58|7.98|9.69|8.09|9.58|7.98|0
1686785400000|2023-06-14 23:30:00|9.57|7.97|9.61|8.01|9.63|8.03|9.56|7.96|0
1686785700000|2023-06-14 23:35:00|9.59|7.99|9.65|8.05|9.67|8.07|9.59|7.99|0
1686786000000|2023-06-14 23:40:00|9.63|8.03|9.55|7.95|9.65|8.05|9.54|7.94|0
1686786300000|2023-06-14 23:45:00|9.54|7.94|9.58|7.98|9.6|8|9.54|7.94|0
1686786600000|2023-06-14 23:50:00|9.56|7.96|9.56|7.96|9.65|8.05|9.56|7.96|0
1686786900000|2023-06-14 23:55:00|9.57|7.97|9.47|7.87|9.58|7.98|9.46|7.86|0
1686787200000|2023-06-15 00:00:00|9.52|7.92|9.52|7.92|9.59|7.99|9.43|7.83|0
1686787500000|2023-06-15 00:05:00|9.54|7.94|9.49|7.89|9.58|7.98|9.49|7.89|0
1686787800000|2023-06-15 00:10:00|9.51|7.91|9.39|7.79|9.54|7.94|9.39|7.79|0
1686788100000|2023-06-15 00:15:00|9.37|7.77|9.51|7.91|9.56|7.96|9.37|7.77|0
1686788400000|2023-06-15 00:20:00|9.49|7.89|9.43|7.83|9.51|7.91|9.43|7.83|0
1686788700000|2023-06-15 00:25:00|9.45|7.85|9.47|7.87|9.53|7.93|9.43|7.83|0
1686789000000|2023-06-15 00:30:00|9.49|7.89|9.51|7.91|9.53|7.93|9.45|7.85|0
1686789300000|2023-06-15 00:35:00|9.55|7.95|9.55|7.95|9.58|7.98|9.53|7.93|0
1686789600000|2023-06-15 00:40:00|9.58|7.98|9.49|7.89|9.58|7.98|9.47|7.87|0
1686789900000|2023-06-15 00:45:00|9.48|7.88|9.49|7.89|9.51|7.91|9.47|7.87|0
1686790200000|2023-06-15 00:50:00|9.51|7.91|9.49|7.89|9.51|7.91|9.45|7.85|0
1686790500000|2023-06-15 00:55:00|9.48|7.88|9.51|7.91|9.53|7.93|9.47|7.87|0
1686790800000|2023-06-15 01:00:00|9.49|7.89|9.51|7.91|9.59|7.99|9.49|7.89|0
1686791100000|2023-06-15 01:05:00|9.49|7.89|9.38|7.78|9.49|7.89|9.36|7.76|0
1686791400000|2023-06-15 01:10:00|9.36|7.76|10.04|8.44|10.08|8.48|9.28|7.68|0
1686791700000|2023-06-15 01:15:00|10.01|8.41|9.82|8.22|10.04|8.44|9.73|8.13|0
1686792000000|2023-06-15 01:20:00|9.84|8.24|9.71|8.11|9.86|8.26|9.67|8.07|0
1686792300000|2023-06-15 01:25:00|9.72|8.12|9.64|8.04|9.75|8.15|9.6|8|0
1686792600000|2023-06-15 01:30:00|9.67|8.07|9.66|8.06|9.75|8.15|9.62|8.02|0
1686792900000|2023-06-15 01:35:00|9.69|8.09|9.73|8.13|9.75|8.15|9.6|8|0
1686793200000|2023-06-15 01:40:00|9.71|8.11|9.56|7.96|9.71|8.11|9.56|7.96|0
1686793500000|2023-06-15 01:45:00|9.54|7.94|9.45|7.85|9.54|7.94|9.45|7.85|0
1686793800000|2023-06-15 01:50:00|9.47|7.87|9.58|7.98|9.64|8.04|9.45|7.85|0
1686794100000|2023-06-15 01:55:00|9.56|7.96|9.6|8|9.6|8|9.53|7.93|0
1686794400000|2023-06-15 02:00:00|9.58|7.98|9.58|7.98|9.62|8.02|9.49|7.89|0
1686794700000|2023-06-15 02:05:00|9.59|7.99|9.55|7.95|9.62|8.02|9.55|7.95|0
1686795000000|2023-06-15 02:10:00|9.53|7.93|9.51|7.91|9.55|7.95|9.43|7.83|0
1686795300000|2023-06-15 02:15:00|9.52|7.92|9.55|7.95|9.59|7.99|9.51|7.91|0
1686795600000|2023-06-15 02:20:00|9.56|7.96|9.55|7.95|9.59|7.99|9.55|7.95|0
1686795900000|2023-06-15 02:25:00|9.57|7.97|9.59|7.99|9.61|8.01|9.53|7.93|0
1686796200000|2023-06-15 02:30:00|9.61|8.01|9.53|7.93|9.64|8.04|9.49|7.89|0
1686796500000|2023-06-15 02:35:00|9.55|7.95|9.66|8.06|9.68|8.08|9.54|7.94|0
1686796800000|2023-06-15 02:40:00|9.63|8.03|9.57|7.97|9.63|8.03|9.53|7.93|0
1686797100000|2023-06-15 02:45:00|9.59|7.99|9.63|8.03|9.65|8.05|9.56|7.96|0
1686797400000|2023-06-15 02:50:00|9.62|8.02|9.74|8.14|9.74|8.14|9.62|8.02|0
1686797700000|2023-06-15 02:55:00|9.76|8.16|9.72|8.12|9.78|8.18|9.72|8.12|0
1686798000000|2023-06-15 03:00:00|9.74|8.14|9.74|8.14|9.76|8.16|9.7|8.1|0
1686798300000|2023-06-15 03:05:00|9.72|8.12|9.82|8.22|9.85|8.25|9.72|8.12|0
1686798600000|2023-06-15 03:10:00|9.8|8.2|9.82|8.22|9.84|8.24|9.76|8.16|0
1686798900000|2023-06-15 03:15:00|9.83|8.23|9.78|8.18|9.87|8.27|9.78|8.18|0
1686799200000|2023-06-15 03:20:00|9.8|8.2|9.84|8.24|9.86|8.26|9.76|8.16|0
1686799500000|2023-06-15 03:25:00|9.86|8.26|9.84|8.24|9.86|8.26|9.8|8.2|0
1686799800000|2023-06-15 03:30:00|9.83|8.23|9.88|8.28|9.89|8.29|9.82|8.22|0
1686800100000|2023-06-15 03:35:00|9.91|8.31|9.91|8.31|9.97|8.37|9.91|8.31|0
1686800400000|2023-06-15 03:40:00|9.89|8.29|9.95|8.35|9.97|8.37|9.89|8.29|0
1686800700000|2023-06-15 03:45:00|9.96|8.36|9.93|8.33|9.96|8.36|9.9|8.3|0
1686801000000|2023-06-15 03:50:00|9.95|8.35|9.93|8.33|9.95|8.35|9.93|8.33|0
1686801300000|2023-06-15 03:55:00|9.9|8.3|9.97|8.37|9.99|8.39|9.9|8.3|0
1686801600000|2023-06-15 04:00:00|9.98|8.38|9.99|8.39|10|8.4|9.95|8.35|0
1686801900000|2023-06-15 04:05:00|9.97|8.37|10.03|8.43|10.06|8.46|9.97|8.37|0
1686802200000|2023-06-15 04:10:00|10.01|8.41|9.99|8.39|10.01|8.41|9.95|8.35|0
1686802500000|2023-06-15 04:15:00|10.01|8.41|10.08|8.48|10.1|8.5|10.01|8.41|0
1686802800000|2023-06-15 04:20:00|10.05|8.45|10.08|8.48|10.12|8.52|10.05|8.45|0
1686803100000|2023-06-15 04:25:00|10.05|8.45|10.01|8.41|10.08|8.48|10|8.4|0
1686803400000|2023-06-15 04:30:00|9.99|8.39|10.05|8.45|10.05|8.45|9.95|8.35|0
1686803700000|2023-06-15 04:35:00|10.07|8.47|10.03|8.43|10.07|8.47|10.03|8.43|0
1686804000000|2023-06-15 04:40:00|10.02|8.42|9.98|8.38|10.03|8.43|9.96|8.36|0
1686804300000|2023-06-15 04:45:00|10.01|8.41|10.03|8.43|10.05|8.45|10.01|8.41|0
1686804600000|2023-06-15 04:50:00|10.01|8.41|10.03|8.43|10.05|8.45|10.01|8.41|0
1686804900000|2023-06-15 04:55:00|10|8.4|10|8.4|10|8.4|9.97|8.37|0
1686805200000|2023-06-15 05:00:00|10.03|8.43|9.87|8.27|10.03|8.43|9.87|8.27|0
1686805500000|2023-06-15 05:05:00|9.89|8.29|9.89|8.29|9.94|8.34|9.83|8.23|0
1686805800000|2023-06-15 05:10:00|9.92|8.32|9.85|8.25|9.92|8.32|9.81|8.21|0
1686806100000|2023-06-15 05:15:00|9.86|8.26|9.96|8.36|9.98|8.38|9.86|8.26|0
1686806400000|2023-06-15 05:20:00|9.98|8.38|9.94|8.34|10.02|8.42|9.91|8.31|0
1686806700000|2023-06-15 05:25:00|9.92|8.32|10.12|8.52|10.16|8.56|9.91|8.31|0
1686807000000|2023-06-15 05:30:00|10.13|8.53|10.13|8.53|10.22|8.62|10.09|8.49|0
1686807300000|2023-06-15 05:35:00|10.14|8.54|10.04|8.44|10.18|8.58|10.02|8.42|0
1686807600000|2023-06-15 05:40:00|10.02|8.42|10|8.4|10.06|8.46|9.95|8.35|0
1686807900000|2023-06-15 05:45:00|10.02|8.42|9.95|8.35|10.06|8.46|9.95|8.35|0
1686808200000|2023-06-15 05:50:00|9.94|8.34|9.93|8.33|9.98|8.38|9.9|8.3|0
1686808500000|2023-06-15 05:55:00|9.91|8.31|10|8.4|10.02|8.42|9.91|8.31|0
1686808800000|2023-06-15 06:00:00|10.02|8.42|9.71|8.11|10.02|8.42|9.71|8.11|0
1686809100000|2023-06-15 06:05:00|9.51|8.31|9.61|8.41|9.69|8.49|9.51|8.31|0
1686809400000|2023-06-15 06:10:00|9.62|8.42|9.64|8.44|9.66|8.46|9.62|8.42|0
1686809700000|2023-06-15 06:15:00|9.62|8.42|9.43|8.23|9.64|8.44|9.41|8.21|0
1686810000000|2023-06-15 06:20:00|9.4|8.2|9.55|8.35|9.55|8.35|9.4|8.2|0
1686810300000|2023-06-15 06:25:00|9.53|8.33|9.4|8.2|9.53|8.33|9.32|8.12|0
1686810600000|2023-06-15 06:30:00|9.39|8.19|9.32|8.12|9.4|8.2|9.3|8.1|0
1686810900000|2023-06-15 06:35:00|9.33|8.13|9.29|8.09|9.36|8.16|9.19|7.99|0
1686811200000|2023-06-15 06:40:00|9.28|8.08|9.32|8.12|9.36|8.16|9.28|8.08|0
1686811500000|2023-06-15 06:45:00|9.3|8.1|9.3|8.1|9.38|8.18|9.27|8.07|0
1686811800000|2023-06-15 06:50:00|9.32|8.12|9.4|8.2|9.4|8.2|9.29|8.09|0
1686812100000|2023-06-15 06:55:00|9.42|8.22|9.42|8.22|9.46|8.26|9.4|8.2|0
1686812400000|2023-06-15 07:00:00|9.4|8.2|8.98|7.78|9.4|8.2|8.96|7.76|0
1686812700000|2023-06-15 07:05:00|8.99|7.79|9|7.8|9.13|7.93|8.94|7.74|0
1686813000000|2023-06-15 07:10:00|8.98|7.78|9.04|7.84|9.06|7.86|8.9|7.7|0
1686813300000|2023-06-15 07:15:00|9.06|7.86|9.21|8.01|9.21|8.01|9.04|7.84|0
1686813600000|2023-06-15 07:20:00|9.23|8.03|9.19|7.99|9.33|8.13|9.19|7.99|0
1686813900000|2023-06-15 07:25:00|9.18|7.98|9.23|8.03|9.23|8.03|9.14|7.94|0
1686814200000|2023-06-15 07:30:00|9.25|8.05|9.35|8.15|9.39|8.19|9.24|8.04|0
1686814500000|2023-06-15 07:35:00|9.33|8.13|9.18|7.98|9.33|8.13|9.12|7.92|0
1686814800000|2023-06-15 07:40:00|9.19|7.99|9.18|7.98|9.23|8.03|9.06|7.86|0
1686815100000|2023-06-15 07:45:00|9.2|8|9.41|8.21|9.41|8.21|9.2|8|0
1686815400000|2023-06-15 07:50:00|9.43|8.23|9.43|8.23|9.46|8.26|9.39|8.19|0
1686815700000|2023-06-15 07:55:00|9.46|8.26|9.52|8.32|9.56|8.36|9.39|8.19|0
1686816000000|2023-06-15 08:00:00|9.5|8.3|9.6|8.4|9.64|8.44|9.45|8.25|0
1686816300000|2023-06-15 08:05:00|9.58|8.38|9.5|8.3|9.58|8.38|9.37|8.17|0
1686816600000|2023-06-15 08:10:00|9.47|8.27|9.43|8.23|9.47|8.27|9.37|8.17|0
1686816900000|2023-06-15 08:15:00|9.41|8.21|9.58|8.38|9.6|8.4|9.41|8.21|0
1686817200000|2023-06-15 08:20:00|9.56|8.36|9.43|8.23|9.6|8.4|9.39|8.19|0
1686817500000|2023-06-15 08:25:00|9.4|8.2|9.37|8.17|9.43|8.23|9.34|8.14|0
1686817800000|2023-06-15 08:30:00|9.34|8.14|9.28|8.08|9.39|8.19|9.27|8.07|0
1686818100000|2023-06-15 08:35:00|9.3|8.1|9.2|8|9.32|8.12|9.2|8|0
1686818400000|2023-06-15 08:40:00|9.19|7.99|8.95|7.75|9.19|7.99|8.91|7.71|0
1686818700000|2023-06-15 08:45:00|8.93|7.73|8.99|7.79|9.03|7.83|8.87|7.67|0
1686819000000|2023-06-15 08:50:00|8.97|7.77|9.07|7.87|9.09|7.89|8.95|7.75|0
1686819300000|2023-06-15 08:55:00|9.05|7.85|8.95|7.75|9.07|7.87|8.91|7.71|0
1686819600000|2023-06-15 09:00:00|8.92|7.72|9.03|7.83|9.07|7.87|8.91|7.71|0
1686819900000|2023-06-15 09:05:00|9.05|7.85|8.93|7.73|9.05|7.85|8.89|7.69|0
1686820200000|2023-06-15 09:10:00|8.95|7.75|9.01|7.81|9.05|7.85|8.95|7.75|0
1686820500000|2023-06-15 09:15:00|8.99|7.79|8.82|7.62|9.01|7.81|8.8|7.6|0
1686820800000|2023-06-15 09:20:00|8.8|7.6|8.68|7.48|8.86|7.66|8.64|7.44|0
1686821100000|2023-06-15 09:25:00|8.66|7.46|8.69|7.49|8.74|7.54|8.62|7.42|0
1686821400000|2023-06-15 09:30:00|8.68|7.48|8.82|7.62|8.9|7.7|8.68|7.48|0
1686821700000|2023-06-15 09:35:00|8.8|7.6|8.82|7.62|8.9|7.7|8.76|7.56|0
1686822000000|2023-06-15 09:40:00|8.8|7.6|8.88|7.68|8.9|7.7|8.76|7.56|0
1686822300000|2023-06-15 09:45:00|8.87|7.67|8.7|7.5|8.92|7.72|8.7|7.5|0
1686822600000|2023-06-15 09:50:00|8.71|7.51|8.6|7.4|8.8|7.6|8.6|7.4|0
1686822900000|2023-06-15 09:55:00|8.61|7.41|8.76|7.56|8.8|7.6|8.6|7.4|0
1686823200000|2023-06-15 10:00:00|8.74|7.54|8.78|7.58|8.82|7.62|8.72|7.52|0
1686823500000|2023-06-15 10:05:00|8.8|7.6|8.74|7.54|8.86|7.66|8.72|7.52|0
1686823800000|2023-06-15 10:10:00|8.72|7.52|8.62|7.42|8.78|7.58|8.6|7.4|0
1686824100000|2023-06-15 10:15:00|8.66|7.46|8.52|7.32|8.72|7.52|8.48|7.28|0
1686824400000|2023-06-15 10:20:00|8.54|7.34|8.44|7.24|8.62|7.42|8.44|7.24|0
1686824700000|2023-06-15 10:25:00|8.43|7.23|8.52|7.32|8.54|7.34|8.38|7.18|0
1686825000000|2023-06-15 10:30:00|8.54|7.34|8.34|7.14|8.56|7.36|8.33|7.13|0
1686825300000|2023-06-15 10:35:00|8.33|7.13|8.31|7.11|8.38|7.18|8.31|7.11|0
1686825600000|2023-06-15 10:40:00|8.29|7.09|8.29|7.09|8.31|7.11|8.25|7.05|0
1686825900000|2023-06-15 10:45:00|8.31|7.11|8.25|7.05|8.34|7.14|8.22|7.02|0
1686826200000|2023-06-15 10:50:00|8.23|7.03|8.29|7.09|8.3|7.1|8.21|7.01|0
1686826500000|2023-06-15 10:55:00|8.28|7.08|8.32|7.12|8.35|7.15|8.28|7.08|0
1686826800000|2023-06-15 11:00:00|8.34|7.14|8.4|7.2|8.46|7.26|8.34|7.14|0
1686827100000|2023-06-15 11:05:00|8.38|7.18|8.72|7.52|8.74|7.54|8.26|7.06|0
1686827400000|2023-06-15 11:10:00|8.7|7.5|8.64|7.44|8.7|7.5|8.56|7.36|0
1686827700000|2023-06-15 11:15:00|8.66|7.46|8.62|7.42|8.72|7.52|8.6|7.4|0
1686828000000|2023-06-15 11:20:00|8.64|7.44|8.74|7.54|8.76|7.56|8.63|7.43|0
1686828300000|2023-06-15 11:25:00|8.76|7.56|8.76|7.56|8.78|7.58|8.68|7.48|0
1686828600000|2023-06-15 11:30:00|8.78|7.58|8.95|7.75|8.95|7.75|8.76|7.56|0
1686828900000|2023-06-15 11:35:00|8.93|7.73|8.7|7.5|8.93|7.73|8.7|7.5|0
1686829200000|2023-06-15 11:40:00|8.71|7.51|8.77|7.57|8.81|7.61|8.71|7.51|0
1686829500000|2023-06-15 11:45:00|8.75|7.55|8.85|7.65|8.91|7.71|8.75|7.55|0
1686829800000|2023-06-15 11:50:00|8.87|7.67|8.87|7.67|8.97|7.77|8.85|7.65|0
1686830100000|2023-06-15 11:55:00|8.89|7.69|8.89|7.69|8.93|7.73|8.85|7.65|0
1686830400000|2023-06-15 12:00:00|8.88|7.68|8.99|7.79|9.03|7.83|8.87|7.67|0
1686830700000|2023-06-15 12:05:00|9|7.8|8.97|7.77|9.01|7.81|8.87|7.67|0
1686831000000|2023-06-15 12:10:00|8.95|7.75|9.05|7.85|9.09|7.89|8.91|7.71|0
1686831300000|2023-06-15 12:15:00|9.04|7.84|8.83|7.63|9.04|7.84|8.75|7.55|0
1686831600000|2023-06-15 12:20:00|8.81|7.61|8.69|7.49|8.89|7.69|8.65|7.45|0
1686831900000|2023-06-15 12:25:00|8.68|7.48|8.74|7.54|8.76|7.56|8.59|7.39|0
1686832200000|2023-06-15 12:30:00|8.72|7.52|8.73|7.53|9|7.8|8.6|7.4|0
1686832500000|2023-06-15 12:35:00|8.71|7.51|8.21|7.01|8.75|7.55|8.21|7.01|0
1686832800000|2023-06-15 12:40:00|8.19|6.99|8.49|7.29|8.51|7.31|8.19|6.99|0
1686833100000|2023-06-15 12:45:00|8.47|7.27|9.07|7.87|9.07|7.87|8.45|7.25|0
1686833400000|2023-06-15 12:50:00|9.03|7.83|9.29|8.09|9.3|8.1|9.01|7.81|0
1686833700000|2023-06-15 12:55:00|9.32|8.12|9.19|7.99|9.32|8.12|9.15|7.95|0
1686834000000|2023-06-15 13:00:00|9.21|8.01|9.38|8.18|9.38|8.18|9.07|7.87|0
1686834300000|2023-06-15 13:05:00|9.4|8.2|9.46|8.26|9.48|8.28|9.27|8.07|0
1686834600000|2023-06-15 13:10:00|9.44|8.24|9.31|8.11|9.46|8.26|9.23|8.03|0
1686834900000|2023-06-15 13:15:00|9.29|8.09|9.74|8.54|9.74|8.54|9.29|8.09|0
1686835200000|2023-06-15 13:20:00|9.76|8.56|9.56|8.36|9.76|8.56|9.56|8.36|0
1686835500000|2023-06-15 13:25:00|9.52|8.32|9.46|8.26|9.65|8.45|9.44|8.24|0
1686835800000|2023-06-15 13:30:00|9.48|8.28|9.58|8.38|9.8|8.6|9.42|8.22|0
1686836100000|2023-06-15 13:35:00|9.54|8.34|10.11|8.91|10.22|9.02|9.5|8.3|0
1686836400000|2023-06-15 13:40:00|10.13|8.93|9.63|8.43|10.4|9.2|9.26|8.06|0
1686836700000|2023-06-15 13:45:00|9.61|8.41|9.91|8.71|10.12|8.92|9.54|8.34|0
1686837000000|2023-06-15 13:50:00|10|8.8|10.48|9.28|10.67|9.47|9.95|8.75|0
1686837300000|2023-06-15 13:55:00|10.39|9.19|10.88|9.68|10.93|9.73|10.25|9.05|0
1686837600000|2023-06-15 14:00:00|10.98|9.78|11.2|10|11.28|10.08|10.67|9.47|0
1686837900000|2023-06-15 14:05:00|11.25|10.05|11.41|10.21|11.67|10.47|10.89|9.69|0
1686838200000|2023-06-15 14:10:00|11.44|10.24|11.29|10.09|11.56|10.36|11.14|9.94|0
1686838500000|2023-06-15 14:15:00|11.26|10.06|11.14|9.94|11.31|10.11|10.84|9.64|0
1686838800000|2023-06-15 14:20:00|11.16|9.96|11.09|9.89|11.51|10.31|10.94|9.74|0
1686839100000|2023-06-15 14:25:00|11.14|9.94|11.64|10.44|11.79|10.59|11.14|9.94|0
1686839400000|2023-06-15 14:30:00|11.69|10.49|11.2|10|11.71|10.51|10.96|9.76|0
1686839700000|2023-06-15 14:35:00|11.13|9.93|10.69|9.49|11.2|10|10.57|9.37|0
1686840000000|2023-06-15 14:40:00|10.64|9.44|11.25|10.05|11.35|10.15|10.62|9.42|0
1686840300000|2023-06-15 14:45:00|11.22|10.02|11.65|10.45|11.91|10.71|11.22|10.02|0
1686840600000|2023-06-15 14:50:00|11.7|10.5|11.45|10.25|11.7|10.5|11.12|9.92|0
1686840900000|2023-06-15 14:55:00|11.4|10.2|11.55|10.35|11.68|10.48|11.27|10.07|0
1686841200000|2023-06-15 15:00:00|11.57|10.37|11.88|10.68|11.91|10.71|11.5|10.3|0
1686841500000|2023-06-15 15:05:00|11.86|10.66|11.78|10.58|11.99|10.79|11.39|10.19|0
1686841800000|2023-06-15 15:10:00|11.83|10.63|12.04|10.84|12.17|10.97|11.7|10.5|0
1686842100000|2023-06-15 15:15:00|12.01|10.81|12.15|10.95|12.53|11.33|12.01|10.81|0
1686842400000|2023-06-15 15:20:00|12.12|10.92|12.47|11.27|12.53|11.33|12.1|10.9|0
1686842700000|2023-06-15 15:25:00|12.42|11.22|12.94|11.74|12.94|11.74|12.39|11.19|0
1686843000000|2023-06-15 15:30:00|12.88|11.68|12.77|11.57|12.88|11.68|12.47|11.27|0
1686843300000|2023-06-15 15:35:00|12.74|11.54|13.63|12.43|13.69|12.49|12.74|11.54|0
1686843600000|2023-06-15 15:40:00|13.72|12.52|13.31|12.11|13.83|12.63|13.22|12.02|0
1686843900000|2023-06-15 15:45:00|13.34|12.14|12.76|11.56|13.51|12.31|12.62|11.42|0
1686844200000|2023-06-15 15:50:00|12.82|11.62|13.18|11.98|13.21|12.01|12.68|11.48|0
1686844500000|2023-06-15 15:55:00|13.15|11.95|13.31|12.11|13.35|12.15|13.07|11.87|0
1686844800000|2023-06-15 16:00:00|13.29|12.09|13.32|12.12|13.49|12.29|13.24|12.04|0
1686845100000|2023-06-15 16:05:00|13.35|12.15|13.38|12.18|13.41|12.21|13.12|11.92|0
1686845400000|2023-06-15 16:10:00|13.41|12.21|12.95|11.75|13.43|12.23|12.92|11.72|0
1686845700000|2023-06-15 16:15:00|12.98|11.78|13.23|12.03|13.26|12.06|12.92|11.72|0
1686846000000|2023-06-15 16:20:00|13.18|11.98|13.52|12.32|13.64|12.44|13.18|11.98|0
1686846300000|2023-06-15 16:25:00|13.49|12.29|13.52|12.32|13.61|12.41|13.43|12.23|0
1686846600000|2023-06-15 16:30:00|13.55|12.35|13.29|12.09|13.72|12.52|13.2|12|0
1686846900000|2023-06-15 16:35:00|13.32|12.12|13.49|12.29|13.52|12.32|13.14|11.94|0
1686847200000|2023-06-15 16:40:00|13.52|12.32|13.49|12.29|13.79|12.59|13.43|12.23|0
1686847500000|2023-06-15 16:45:00|13.52|12.32|13.4|12.2|13.52|12.32|13.14|11.94|0
1686847800000|2023-06-15 16:50:00|13.43|12.23|13.37|12.17|13.49|12.29|13.26|12.06|0
1686848100000|2023-06-15 16:55:00|13.31|12.11|13.46|12.26|13.48|12.28|13.17|11.97|0
1686848400000|2023-06-15 17:00:00|13.43|12.23|13.17|11.97|13.48|12.28|13.08|11.88|0
1686848700000|2023-06-15 17:05:00|13.14|11.94|12.86|11.66|13.28|12.08|12.78|11.58|0
1686849000000|2023-06-15 17:10:00|12.89|11.69|12.69|11.49|13.08|11.88|12.69|11.49|0
1686849300000|2023-06-15 17:15:00|12.25|11.05|12.44|11.24|12.47|11.27|12.22|11.02|0
1686849600000|2023-06-15 17:20:00|12.41|11.21|12.77|11.57|12.82|11.62|12.41|11.21|0
1686849900000|2023-06-15 17:25:00|12.71|11.51|13.05|11.85|13.05|11.85|12.68|11.48|0
1686850200000|2023-06-15 17:30:00|13.08|11.88|13.16|11.96|13.2|12|13.05|11.85|0
1686850500000|2023-06-15 17:35:00|13.13|11.93|13.07|11.87|13.3|12.1|12.93|11.73|0
1686850800000|2023-06-15 17:40:00|13.05|11.85|13.42|12.22|13.53|12.33|12.99|11.79|0
1686851100000|2023-06-15 17:45:00|13.45|12.25|13.77|12.57|13.8|12.6|13.45|12.25|0
1686851400000|2023-06-15 17:50:00|13.74|12.54|13.95|12.75|13.95|12.75|13.68|12.48|0
1686851700000|2023-06-15 17:55:00|13.98|12.78|14.05|12.85|14.22|13.02|13.98|12.78|0
1686852000000|2023-06-15 18:00:00|14.03|12.83|14.09|12.89|14.4|13.2|14.03|12.83|0
1686852300000|2023-06-15 18:05:00|14.12|12.92|13.73|12.53|14.12|12.92|13.5|12.3|0
1686852600000|2023-06-15 18:10:00|13.7|12.5|13.64|12.44|13.97|12.77|13.64|12.44|0
1686852900000|2023-06-15 18:15:00|13.62|12.42|13.64|12.44|13.85|12.65|13.59|12.39|0
1686853200000|2023-06-15 18:20:00|13.59|12.39|13.97|12.77|14.03|12.83|13.53|12.33|0
1686853500000|2023-06-15 18:25:00|14|12.8|14.16|12.96|14.36|13.16|13.85|12.65|0
1686853800000|2023-06-15 18:30:00|14.24|13.04|14.55|13.35|14.61|13.41|14.21|13.01|0
1686854100000|2023-06-15 18:35:00|14.58|13.38|14.67|13.47|15.02|13.82|14.58|13.38|0
1686854400000|2023-06-15 18:40:00|14.71|13.51|15.25|14.05|15.28|14.08|14.71|13.51|0
1686854700000|2023-06-15 18:45:00|15.28|14.08|15.25|14.05|15.34|14.14|14.96|13.76|0
1686855000000|2023-06-15 18:50:00|15.18|13.98|16.07|14.87|16.07|14.87|15.18|13.98|0
1686855300000|2023-06-15 18:55:00|16|14.8|16.34|15.14|16.69|15.49|15.87|14.67|0
1686855600000|2023-06-15 19:00:00|16.55|15.35|15.67|14.47|16.62|15.42|15.57|14.37|0
1686855900000|2023-06-15 19:05:00|15.73|14.53|15.77|14.57|15.87|14.67|15.18|13.98|0
1686856200000|2023-06-15 19:10:00|15.6|14.4|16.2|15|16.2|15|15.57|14.37|0
1686856500000|2023-06-15 19:15:00|16.27|15.07|15.74|14.54|16.51|15.31|15.64|14.44|0
1686856800000|2023-06-15 19:20:00|15.78|14.58|15.51|14.31|15.93|14.73|15.38|14.18|0
1686857100000|2023-06-15 19:25:00|15.54|14.34|15.84|14.64|15.84|14.64|15.32|14.12|0
1686857400000|2023-06-15 19:30:00|15.77|14.57|15.71|14.51|16.11|14.91|15.71|14.51|0
1686857700000|2023-06-15 19:35:00|15.74|14.54|15.06|13.86|15.74|14.54|15|13.8|0
1686858000000|2023-06-15 19:40:00|15.12|13.92|15.16|13.96|15.51|14.31|15.03|13.83|0
1686858300000|2023-06-15 19:45:00|15.12|13.92|15.58|14.38|15.61|14.41|14.96|13.76|0
1686858600000|2023-06-15 19:50:00|15.64|14.44|15.19|13.99|16.01|14.81|15.15|13.95|0
1686858900000|2023-06-15 19:55:00|15.06|13.86|14.93|13.73|15.06|13.86|14.27|13.07|0
1686859200000|2023-06-15 20:00:00|14.64|13.44|14.44|13.24|14.93|13.73|14.44|13.24|0
1686859500000|2023-06-15 20:05:00|14.41|13.21|14.32|13.12|14.49|13.29|14.19|12.99|0
1686859800000|2023-06-15 20:10:00|14.35|13.15|14.19|12.99|14.41|13.21|14.07|12.87|0
1686860100000|2023-06-15 20:15:00|14.33|12.73|14.67|13.07|14.67|13.07|14.33|12.73|0
1686860400000|2023-06-15 20:20:00|14.64|13.04|14.61|13.01|14.73|13.13|14.61|13.01|0
1686860700000|2023-06-15 20:25:00|14.58|12.98|14.7|13.1|14.7|13.1|14.58|12.98|0
1686861000000|2023-06-15 20:30:00|14.67|13.07|14.51|12.91|14.67|13.07|14.48|12.88|0
1686861300000|2023-06-15 20:35:00|14.48|12.88|14.51|12.91|14.54|12.94|14.45|12.85|0
1686861600000|2023-06-15 20:40:00|14.48|12.88|14.51|12.91|14.57|12.97|14.48|12.88|0
1686861900000|2023-06-15 20:45:00|14.48|12.88|14.51|12.91|14.54|12.94|14.42|12.82|0
1686862200000|2023-06-15 20:50:00|14.48|12.88|14.57|12.97|14.63|13.03|14.48|12.88|0
1686862500000|2023-06-15 20:55:00|14.6|13|14.52|12.92|14.62|13.02|14.45|12.85|0
1686862800000|2023-06-15 21:00:00|14.5|12.9|14.64|13.04|14.64|13.04|14.5|12.9|0
1686863100000|2023-06-15 21:05:00|14.63|13.03|14.61|13.01|14.64|13.04|14.59|12.99|0
1686863400000|2023-06-15 21:10:00|14.6|13|14.63|13.03|14.63|13.03|14.58|12.98|0
1686863700000|2023-06-15 21:15:00|14.65|13.05|14.63|13.03|14.65|13.05|14.63|13.03|0
1686864300000|2023-06-15 21:25:00|14.74|13.14|14.69|13.09|14.74|13.14|14.66|13.06|0
1686864600000|2023-06-15 21:30:00|14.74|13.14|14.71|13.11|14.74|13.14|14.68|13.08|0
1686864900000|2023-06-15 21:35:00|14.77|13.17|14.76|13.16|14.89|13.29|14.76|13.16|0
1686865200000|2023-06-15 21:40:00|14.8|13.2|14.76|13.16|14.81|13.21|14.76|13.16|0
1686865500000|2023-06-15 21:45:00|14.77|13.17|14.75|13.15|14.77|13.17|14.75|13.15|0
1686865800000|2023-06-15 21:50:00|14.73|13.13|14.72|13.12|14.75|13.15|14.71|13.11|0
1686866100000|2023-06-15 21:55:00|14.75|13.15|14.8|13.2|14.8|13.2|14.7|13.1|0
1686866400000|2023-06-15 22:00:00|14.67|13.07|14.37|12.77|14.67|13.07|14.34|12.74|0
1686866700000|2023-06-15 22:05:00|14.39|12.79|14.4|12.8|14.47|12.87|14.37|12.77|0
1686867000000|2023-06-15 22:10:00|14.43|12.83|14.45|12.85|14.62|13.02|14.43|12.83|0
1686867300000|2023-06-15 22:15:00|14.43|12.83|14.46|12.86|14.68|13.08|14.43|12.83|0
1686867600000|2023-06-15 22:20:00|14.49|12.89|14.37|12.77|14.52|12.92|14.37|12.77|0
1686867900000|2023-06-15 22:25:00|14.4|12.8|14.51|12.91|14.52|12.92|14.37|12.77|0
1686868200000|2023-06-15 22:30:00|14.52|12.92|14.34|12.74|14.55|12.95|14.31|12.71|0
1686868500000|2023-06-15 22:35:00|14.31|12.71|14.28|12.68|14.34|12.74|14.25|12.65|0
1686868800000|2023-06-15 22:40:00|14.29|12.69|14.28|12.68|14.34|12.74|14.22|12.62|0
1686869100000|2023-06-15 22:45:00|14.26|12.66|14.18|12.58|14.34|12.74|14.18|12.58|0
1686869400000|2023-06-15 22:50:00|14.17|12.57|14.18|12.58|14.21|12.61|14.15|12.55|0
1686869700000|2023-06-15 22:55:00|14.15|12.55|14.21|12.61|14.21|12.61|14.15|12.55|0
1686870000000|2023-06-15 23:00:00|14.24|12.64|14.36|12.76|14.36|12.76|14.21|12.61|0
1686870300000|2023-06-15 23:05:00|14.33|12.73|14.35|12.75|14.39|12.79|14.33|12.73|0
1686870600000|2023-06-15 23:10:00|14.33|12.73|14.38|12.78|14.39|12.79|14.33|12.73|0
1686870900000|2023-06-15 23:15:00|14.39|12.79|14.36|12.76|14.39|12.79|14.33|12.73|0
1686871200000|2023-06-15 23:20:00|14.35|12.75|14.39|12.79|14.39|12.79|14.33|12.73|0
1686871500000|2023-06-15 23:25:00|14.37|12.77|14.31|12.71|14.39|12.79|14.3|12.7|0
1686871800000|2023-06-15 23:30:00|14.3|12.7|14.27|12.67|14.33|12.73|14.24|12.64|0
1686872100000|2023-06-15 23:35:00|14.25|12.65|14.24|12.64|14.27|12.67|14.12|12.52|0
1686872400000|2023-06-15 23:40:00|14.25|12.65|14.36|12.76|14.39|12.79|14.25|12.65|0
1686872700000|2023-06-15 23:45:00|14.33|12.73|14.23|12.63|14.33|12.73|14.2|12.6|0
1686873000000|2023-06-15 23:50:00|14.26|12.66|14.26|12.66|14.29|12.69|14.23|12.63|0
1686873300000|2023-06-15 23:55:00|14.25|12.65|14.23|12.63|14.32|12.72|14.2|12.6|0
1686873600000|2023-06-16 00:00:00|14.2|12.6|14.17|12.57|14.23|12.63|14.14|12.54|0
1686873900000|2023-06-16 00:05:00|14.2|12.6|14.05|12.45|14.26|12.66|14.02|12.42|0
1686874200000|2023-06-16 00:10:00|14.08|12.48|14.05|12.45|14.14|12.54|13.99|12.39|0
1686874500000|2023-06-16 00:15:00|14.08|12.48|14.08|12.48|14.11|12.51|14.02|12.42|0
1686874800000|2023-06-16 00:20:00|14.05|12.45|13.99|12.39|14.11|12.51|13.96|12.36|0
1686875100000|2023-06-16 00:25:00|13.96|12.36|13.99|12.39|14.02|12.42|13.96|12.36|0
1686875400000|2023-06-16 00:30:00|13.97|12.37|13.81|12.21|13.99|12.39|13.78|12.18|0
1686875700000|2023-06-16 00:35:00|13.84|12.24|13.9|12.3|13.9|12.3|13.81|12.21|0
1686876000000|2023-06-16 00:40:00|13.93|12.33|13.9|12.3|13.96|12.36|13.87|12.27|0
1686876300000|2023-06-16 00:45:00|13.93|12.33|13.89|12.29|13.93|12.33|13.84|12.24|0
1686876600000|2023-06-16 00:50:00|13.87|12.27|13.81|12.21|13.89|12.29|13.78|12.18|0
1686876900000|2023-06-16 00:55:00|13.83|12.23|14.37|12.77|14.37|12.77|13.81|12.21|0
1686877200000|2023-06-16 01:00:00|14.35|12.75|14.58|12.98|14.58|12.98|14.34|12.74|0
1686877500000|2023-06-16 01:05:00|14.55|12.95|14.4|12.8|14.55|12.95|14.4|12.8|0
1686877800000|2023-06-16 01:10:00|14.37|12.77|14.43|12.83|14.43|12.83|14.37|12.77|0
1686878100000|2023-06-16 01:15:00|14.46|12.86|14.35|12.75|14.46|12.86|14.34|12.74|0
1686878400000|2023-06-16 01:20:00|14.37|12.77|14.33|12.73|14.37|12.77|14.24|12.64|0
1686878700000|2023-06-16 01:25:00|14.3|12.7|14.21|12.61|14.33|12.73|14.21|12.61|0
1686879000000|2023-06-16 01:30:00|14.23|12.63|14.12|12.52|14.24|12.64|14.09|12.49|0
1686879300000|2023-06-16 01:35:00|14.09|12.49|14.18|12.58|14.21|12.61|14.09|12.49|0
1686879600000|2023-06-16 01:40:00|14.17|12.57|14.24|12.64|14.27|12.67|14.11|12.51|0
1686879900000|2023-06-16 01:45:00|14.27|12.67|14.33|12.73|14.39|12.79|14.27|12.67|0
1686880200000|2023-06-16 01:50:00|14.3|12.7|14.3|12.7|14.33|12.73|14.27|12.67|0
1686880500000|2023-06-16 01:55:00|14.27|12.67|14.15|12.55|14.3|12.7|14.15|12.55|0
1686880800000|2023-06-16 02:00:00|14.18|12.58|14.06|12.46|14.21|12.61|14.06|12.46|0
1686881100000|2023-06-16 02:05:00|14.09|12.49|14.09|12.49|14.12|12.52|14.06|12.46|0
1686881400000|2023-06-16 02:10:00|14.07|12.47|14.09|12.49|14.12|12.52|14.03|12.43|0
1686881700000|2023-06-16 02:15:00|14.12|12.52|14.11|12.51|14.15|12.55|14.06|12.46|0
1686882000000|2023-06-16 02:20:00|14.06|12.46|14.14|12.54|14.14|12.54|14|12.4|0
1686882300000|2023-06-16 02:25:00|14.17|12.57|14.11|12.51|14.2|12.6|14.11|12.51|0
1686882600000|2023-06-16 02:30:00|14.14|12.54|14.17|12.57|14.17|12.57|14.11|12.51|0
1686882900000|2023-06-16 02:35:00|14.16|12.56|14.16|12.56|14.2|12.6|14.14|12.54|0
1686883200000|2023-06-16 02:40:00|14.17|12.57|14.14|12.54|14.17|12.57|14.08|12.48|0
1686883500000|2023-06-16 02:45:00|14.17|12.57|14.17|12.57|14.26|12.66|14.11|12.51|0
1686883800000|2023-06-16 02:50:00|14.2|12.6|14.29|12.69|14.35|12.75|14.18|12.58|0
1686884100000|2023-06-16 02:55:00|14.32|12.72|14.17|12.57|14.35|12.75|14.17|12.57|0
1686884400000|2023-06-16 03:00:00|14.2|12.6|14.32|12.72|14.35|12.75|14.2|12.6|0
1686884700000|2023-06-16 03:05:00|14.35|12.75|14.2|12.6|14.38|12.78|14.2|12.6|0
1686885000000|2023-06-16 03:10:00|14.17|12.57|14.14|12.54|14.23|12.63|14.11|12.51|0
1686885300000|2023-06-16 03:15:00|14.15|12.55|14.04|12.44|14.16|12.56|14.04|12.44|0
1686885600000|2023-06-16 03:20:00|14.06|12.46|14.13|12.53|14.13|12.53|14.04|12.44|0
1686885900000|2023-06-16 03:25:00|14.12|12.52|14.25|12.65|14.25|12.65|14.12|12.52|0
1686886200000|2023-06-16 03:30:00|14.28|12.68|14.4|12.8|14.46|12.86|14.22|12.62|0
1686886500000|2023-06-16 03:35:00|14.42|12.82|14.34|12.74|14.42|12.82|14.25|12.65|0
1686886800000|2023-06-16 03:40:00|14.33|12.73|14.43|12.83|14.49|12.89|14.31|12.71|0
1686887100000|2023-06-16 03:45:00|14.46|12.86|14.37|12.77|14.46|12.86|14.37|12.77|0
1686887400000|2023-06-16 03:50:00|14.34|12.74|14.49|12.89|14.49|12.89|14.34|12.74|0
1686887700000|2023-06-16 03:55:00|14.46|12.86|14.61|13.01|14.64|13.04|14.46|12.86|0
1686888000000|2023-06-16 04:00:00|14.58|12.98|14.52|12.92|14.64|13.04|14.52|12.92|0
1686888300000|2023-06-16 04:05:00|14.53|12.93|14.64|13.04|14.64|13.04|14.52|12.92|0
1686888600000|2023-06-16 04:10:00|14.7|13.1|14.73|13.13|14.76|13.16|14.67|13.07|0
1686888900000|2023-06-16 04:15:00|14.76|13.16|14.86|13.26|14.89|13.29|14.73|13.13|0
1686889200000|2023-06-16 04:20:00|14.85|13.25|14.82|13.22|14.85|13.25|14.79|13.19|0
1686889500000|2023-06-16 04:25:00|14.85|13.25|14.85|13.25|14.88|13.28|14.82|13.22|0
1686889800000|2023-06-16 04:30:00|14.88|13.28|14.82|13.22|14.92|13.32|14.79|13.19|0
1686890100000|2023-06-16 04:35:00|14.81|13.21|14.79|13.19|14.82|13.22|14.76|13.16|0
1686890400000|2023-06-16 04:40:00|14.82|13.22|14.85|13.25|14.88|13.28|14.79|13.19|0
1686890700000|2023-06-16 04:45:00|14.82|13.22|14.69|13.09|14.85|13.25|14.69|13.09|0
1686891000000|2023-06-16 04:50:00|14.66|13.06|14.66|13.06|14.69|13.09|14.66|13.06|0
1686891300000|2023-06-16 04:55:00|14.69|13.09|14.66|13.06|14.72|13.12|14.63|13.03|0
1686891600000|2023-06-16 05:00:00|14.63|13.03|14.54|12.94|14.63|13.03|14.54|12.94|0
1686891900000|2023-06-16 05:05:00|14.57|12.97|14.57|12.97|14.66|13.06|14.57|12.97|0
1686892200000|2023-06-16 05:10:00|14.6|13|14.63|13.03|14.66|13.06|14.54|12.94|0
1686892500000|2023-06-16 05:15:00|14.66|13.06|14.72|13.12|14.72|13.12|14.63|13.03|0
1686892800000|2023-06-16 05:20:00|14.75|13.15|14.86|13.26|14.89|13.29|14.73|13.13|0
1686893100000|2023-06-16 05:25:00|14.84|13.24|14.84|13.24|15.01|13.41|14.84|13.24|0
1686893400000|2023-06-16 05:30:00|14.87|13.27|14.97|13.37|15.03|13.43|14.86|13.26|0
1686893700000|2023-06-16 05:35:00|14.93|13.33|14.97|13.37|15|13.4|14.87|13.27|0
1686894000000|2023-06-16 05:40:00|14.93|13.33|15.06|13.46|15.06|13.46|14.93|13.33|0
1686894300000|2023-06-16 05:45:00|15.03|13.43|15.03|13.43|15.06|13.46|14.99|13.39|0
1686894600000|2023-06-16 05:50:00|15.01|13.41|14.99|13.39|15.09|13.49|14.93|13.33|0
1686894900000|2023-06-16 05:55:00|14.93|13.33|15.09|13.49|15.17|13.57|14.84|13.24|0
1686895200000|2023-06-16 06:00:00|15.06|13.46|14.71|13.11|15.12|13.52|14.65|13.05|0
1686895500000|2023-06-16 06:05:00|14.51|13.31|14.64|13.44|14.7|13.5|14.51|13.31|0
1686895800000|2023-06-16 06:10:00|14.67|13.47|14.85|13.65|14.85|13.65|14.6|13.4|0
1686896100000|2023-06-16 06:15:00|14.82|13.62|15.15|13.95|15.17|13.97|14.74|13.54|0
1686896400000|2023-06-16 06:20:00|15.14|13.94|15.27|14.07|15.3|14.1|15.11|13.91|0
1686896700000|2023-06-16 06:25:00|15.23|14.03|15.2|14|15.27|14.07|15.1|13.9|0
1686897000000|2023-06-16 06:30:00|15.14|13.94|15.2|14|15.26|14.06|15.04|13.84|0
1686897300000|2023-06-16 06:35:00|15.23|14.03|15.07|13.87|15.26|14.06|15.04|13.84|0
1686897600000|2023-06-16 06:40:00|15.04|13.84|14.99|13.79|15.07|13.87|14.91|13.71|0
1686897900000|2023-06-16 06:45:00|15.01|13.81|14.97|13.77|15.04|13.84|14.88|13.68|0
1686898200000|2023-06-16 06:50:00|15|13.8|15.02|13.82|15.07|13.87|14.91|13.71|0
1686898500000|2023-06-16 06:55:00|15|13.8|14.88|13.68|15|13.8|14.81|13.61|0
1686898800000|2023-06-16 07:00:00|14.81|13.61|14.63|13.43|14.84|13.64|14.5|13.3|0
1686899100000|2023-06-16 07:05:00|14.59|13.39|14.35|13.15|14.63|13.43|14.27|13.07|0
1686899400000|2023-06-16 07:10:00|14.38|13.18|14.16|12.96|14.44|13.24|14.04|12.84|0
1686899700000|2023-06-16 07:15:00|14.13|12.93|14.44|13.24|14.47|13.27|14.13|12.93|0
1686900000000|2023-06-16 07:20:00|14.41|13.21|14.28|13.08|14.62|13.42|14.28|13.08|0
1686900300000|2023-06-16 07:25:00|14.31|13.11|14.53|13.33|14.56|13.36|14.28|13.08|0
1686900600000|2023-06-16 07:30:00|14.56|13.36|14.53|13.33|14.59|13.39|14.4|13.2|0
1686900900000|2023-06-16 07:35:00|14.56|13.36|14.59|13.39|14.78|13.58|14.46|13.26|0
1686901200000|2023-06-16 07:40:00|14.56|13.36|14.71|13.51|14.77|13.57|14.53|13.33|0
1686901500000|2023-06-16 07:45:00|14.7|13.5|14.74|13.54|14.84|13.64|14.62|13.42|0
1686901800000|2023-06-16 07:50:00|14.73|13.53|14.68|13.48|14.8|13.6|14.65|13.45|0
1686902100000|2023-06-16 07:55:00|14.71|13.51|14.74|13.54|14.9|13.7|14.65|13.45|0
1686902400000|2023-06-16 08:00:00|14.71|13.51|14.8|13.6|14.93|13.73|14.71|13.51|0
1686902700000|2023-06-16 08:05:00|14.77|13.57|14.68|13.48|14.8|13.6|14.64|13.44|0
1686903000000|2023-06-16 08:10:00|14.71|13.51|14.67|13.47|14.8|13.6|14.66|13.46|0
1686903300000|2023-06-16 08:15:00|14.71|13.51|14.96|13.76|15|13.8|14.64|13.44|0
1686903600000|2023-06-16 08:20:00|14.99|13.79|15.08|13.88|15.11|13.91|14.92|13.72|0
1686903900000|2023-06-16 08:25:00|15.11|13.91|15.4|14.2|15.44|14.24|15.1|13.9|0
1686904200000|2023-06-16 08:30:00|15.39|14.19|15.6|14.4|15.76|14.56|15.39|14.19|0
1686904500000|2023-06-16 08:35:00|15.57|14.37|15.7|14.5|15.7|14.5|15.5|14.3|0
1686904800000|2023-06-16 08:40:00|15.76|14.56|15.86|14.66|15.93|14.73|15.7|14.5|0
1686905100000|2023-06-16 08:45:00|15.89|14.69|15.64|14.44|15.99|14.79|15.56|14.36|0
1686905400000|2023-06-16 08:50:00|15.63|14.43|15.66|14.46|15.69|14.49|15.53|14.33|0
1686905700000|2023-06-16 08:55:00|15.69|14.49|15.79|14.59|15.83|14.63|15.69|14.49|0
1686906000000|2023-06-16 09:00:00|15.76|14.56|15.96|14.76|15.96|14.76|15.76|14.56|0
1686906300000|2023-06-16 09:05:00|15.99|14.79|15.96|14.76|15.99|14.79|15.79|14.59|0
1686906600000|2023-06-16 09:10:00|15.92|14.72|15.72|14.52|15.99|14.79|15.72|14.52|0
1686906900000|2023-06-16 09:15:00|15.74|14.54|15.79|14.59|15.86|14.66|15.62|14.42|0
1686907200000|2023-06-16 09:20:00|15.77|14.57|15.75|14.55|15.82|14.62|15.62|14.42|0
1686907500000|2023-06-16 09:25:00|15.72|14.52|15.7|14.5|15.75|14.55|15.57|14.37|0
1686907800000|2023-06-16 09:30:00|15.69|14.49|15.62|14.42|15.69|14.49|15.51|14.31|0
1686908100000|2023-06-16 09:35:00|15.65|14.45|15.52|14.32|15.69|14.49|15.49|14.29|0
1686908400000|2023-06-16 09:40:00|15.55|14.35|15.75|14.55|15.75|14.55|15.52|14.32|0
1686908700000|2023-06-16 09:45:00|15.78|14.58|15.65|14.45|15.78|14.58|15.58|14.38|0
1686909000000|2023-06-16 09:50:00|15.62|14.42|15.62|14.42|15.73|14.53|15.45|14.25|0
1686909300000|2023-06-16 09:55:00|15.58|14.38|15.55|14.35|15.62|14.42|15.45|14.25|0
1686909600000|2023-06-16 10:00:00|15.58|14.38|15.55|14.35|15.68|14.48|15.52|14.32|0
1686909900000|2023-06-16 10:05:00|15.52|14.32|15.45|14.25|15.61|14.41|15.42|14.22|0
1686910200000|2023-06-16 10:10:00|15.42|14.22|15.25|14.05|15.45|14.25|15.22|14.02|0
1686910500000|2023-06-16 10:15:00|15.22|14.02|15.06|13.86|15.25|14.05|15.03|13.83|0
1686910800000|2023-06-16 10:20:00|15.03|13.83|15.09|13.89|15.22|14.02|14.84|13.64|0
1686911100000|2023-06-16 10:25:00|15.06|13.86|14.9|13.7|15.12|13.92|14.9|13.7|0
1686911400000|2023-06-16 10:30:00|14.87|13.67|15|13.8|15.15|13.95|14.87|13.67|0
1686911700000|2023-06-16 10:35:00|14.96|13.76|15.06|13.86|15.09|13.89|14.95|13.75|0
1686912000000|2023-06-16 10:40:00|15.09|13.89|15.09|13.89|15.22|14.02|14.99|13.79|0
1686912300000|2023-06-16 10:45:00|15.1|13.9|15.02|13.82|15.15|13.95|14.99|13.79|0
1686912600000|2023-06-16 10:50:00|14.99|13.79|15.01|13.81|15.02|13.82|14.77|13.57|0
1686912900000|2023-06-16 10:55:00|14.99|13.79|15.15|13.95|15.15|13.95|14.96|13.76|0
1686913200000|2023-06-16 11:00:00|15.12|13.92|15.41|14.21|15.44|14.24|15.09|13.89|0
1686913500000|2023-06-16 11:05:00|15.44|14.24|15.18|13.98|15.44|14.24|15.15|13.95|0
1686913800000|2023-06-16 11:10:00|15.21|14.01|15.34|14.14|15.37|14.17|15.15|13.95|0
1686914100000|2023-06-16 11:15:00|15.37|14.17|15.34|14.14|15.52|14.32|15.34|14.14|0
1686914400000|2023-06-16 11:20:00|15.37|14.17|15.34|14.14|15.44|14.24|15.31|14.11|0
1686914700000|2023-06-16 11:25:00|15.31|14.11|15.6|14.4|15.65|14.45|15.31|14.11|0
1686915000000|2023-06-16 11:30:00|15.63|14.43|15.73|14.53|15.73|14.53|15.47|14.27|0
1686915300000|2023-06-16 11:35:00|15.75|14.55|15.78|14.58|15.93|14.73|15.75|14.55|0
1686915600000|2023-06-16 11:40:00|15.79|14.59|15.63|14.43|15.86|14.66|15.6|14.4|0
1686915900000|2023-06-16 11:45:00|15.66|14.46|15.65|14.45|15.73|14.53|15.58|14.38|0
1686916200000|2023-06-16 11:50:00|15.61|14.41|15.42|14.22|15.61|14.41|15.42|14.22|0
1686916500000|2023-06-16 11:55:00|15.45|14.25|15.38|14.18|15.48|14.28|15.32|14.12|0
1686916800000|2023-06-16 12:00:00|15.35|14.15|15.41|14.21|15.45|14.25|15.16|13.96|0
1686917100000|2023-06-16 12:05:00|15.38|14.18|15.54|14.34|15.54|14.34|15.3|14.1|0
1686917400000|2023-06-16 12:10:00|15.56|14.36|15.94|14.74|16.01|14.81|15.56|14.36|0
1686917700000|2023-06-16 12:15:00|15.91|14.71|15.97|14.77|16.11|14.91|15.84|14.64|0
1686918000000|2023-06-16 12:20:00|16.01|14.81|16.31|15.11|16.31|15.11|16.01|14.81|0
1686918300000|2023-06-16 12:25:00|16.27|15.07|16.21|15.01|16.31|15.11|16.1|14.9|0
1686918600000|2023-06-16 12:30:00|16.24|15.04|16.44|15.24|16.55|15.35|16.24|15.04|0
1686918900000|2023-06-16 12:35:00|16.41|15.21|16.44|15.24|16.48|15.28|16.31|15.11|0
1686919200000|2023-06-16 12:40:00|16.41|15.21|16.55|15.35|16.58|15.38|16.34|15.14|0
1686919500000|2023-06-16 12:45:00|16.51|15.31|16.48|15.28|16.65|15.45|16.41|15.21|0
1686919800000|2023-06-16 12:50:00|16.44|15.24|16.53|15.33|16.54|15.34|16.27|15.07|0
1686920100000|2023-06-16 12:55:00|16.54|15.34|16.61|15.41|16.79|15.59|16.54|15.34|0
1686920400000|2023-06-16 13:00:00|16.58|15.38|16.51|15.31|16.68|15.48|16.51|15.31|0
1686920700000|2023-06-16 13:05:00|16.54|15.34|16.05|14.85|16.54|15.34|16|14.8|0
1686921000000|2023-06-16 13:10:00|16.03|14.83|16.2|15|16.2|15|15.7|14.5|0
1686921300000|2023-06-16 13:15:00|16.16|14.96|16.57|15.37|16.57|15.37|16.1|14.9|0
1686921600000|2023-06-16 13:20:00|16.54|15.34|17.8|16.6|17.8|16.6|16.54|15.34|0
1686921900000|2023-06-16 13:25:00|17.82|16.62|17.96|16.76|18.04|16.84|17.03|15.83|0
1686922200000|2023-06-16 13:30:00|17.93|16.73|18.32|17.12|18.47|17.27|17.24|16.04|0
1686922500000|2023-06-16 13:35:00|18.28|17.08|16.85|15.65|18.39|17.19|16.3|15.1|0
1686922800000|2023-06-16 13:40:00|16.92|15.72|16.2|15|16.92|15.72|15.9|14.7|0
1686923100000|2023-06-16 13:45:00|16.16|14.96|15.83|14.63|16.26|15.06|15.31|14.11|0
1686923400000|2023-06-16 13:50:00|15.89|14.69|15.53|14.33|16.16|14.96|15.5|14.3|0
1686923700000|2023-06-16 13:55:00|15.63|14.43|15.38|14.18|16.06|14.86|14.29|13.09|0
1686924000000|2023-06-16 14:00:00|15.76|14.56|16|14.8|16.38|15.18|15.48|14.28|0
1686924300000|2023-06-16 14:05:00|16.14|14.94|16.17|14.97|16.31|15.11|15.61|14.41|0
1686924600000|2023-06-16 14:10:00|16.24|15.04|15.74|14.54|16.62|15.42|15.64|14.44|0
1686924900000|2023-06-16 14:15:00|15.77|14.57|15.74|14.54|16.17|14.97|15.47|14.27|0
1686925200000|2023-06-16 14:20:00|15.7|14.5|16.37|15.17|16.51|15.31|15.6|14.4|0
1686925500000|2023-06-16 14:25:00|16.41|15.21|17|15.8|17|15.8|15.97|14.77|0
1686925800000|2023-06-16 14:30:00|16.93|15.73|17.2|16|17.24|16.04|16.47|15.27|0
1686926100000|2023-06-16 14:35:00|17.18|15.98|16.68|15.48|17.18|15.98|16.44|15.24|0
1686926400000|2023-06-16 14:40:00|16.71|15.51|15.7|14.5|16.71|15.51|15.7|14.5|0
1686926700000|2023-06-16 14:45:00|15.66|14.46|15.73|14.53|15.9|14.7|15.37|14.17|0
1686927000000|2023-06-16 14:50:00|15.7|14.5|16.13|14.93|16.16|14.96|15.63|14.43|0
1686927300000|2023-06-16 14:55:00|16.09|14.89|16.16|14.96|16.57|15.37|16.03|14.83|0
1686927600000|2023-06-16 15:00:00|16.13|14.93|15.89|14.69|16.13|14.93|15.56|14.36|0
1686927900000|2023-06-16 15:05:00|15.93|14.73|15.81|14.61|16.38|15.18|15.46|14.26|0
1686928200000|2023-06-16 15:10:00|15.51|14.31|15.94|14.74|15.97|14.77|15.44|14.24|0
1686928500000|2023-06-16 15:15:00|15.91|14.71|15.28|14.08|15.91|14.71|15.28|14.08|0
1686928800000|2023-06-16 15:20:00|15.18|13.98|14.61|13.41|15.44|14.24|14.51|13.31|0
1686929100000|2023-06-16 15:25:00|14.67|13.47|14.48|13.28|14.96|13.76|13.93|12.73|0
1686929400000|2023-06-16 15:30:00|14.45|13.25|14.57|13.37|14.83|13.63|14.39|13.19|0
1686929700000|2023-06-16 15:35:00|14.45|13.25|14.2|13|14.64|13.44|14.14|12.94|0
1686930000000|2023-06-16 15:40:00|14.29|13.09|14.64|13.44|14.79|13.59|14.17|12.97|0
1686930300000|2023-06-16 15:45:00|14.67|13.47|14.29|13.09|14.89|13.69|14.17|12.97|0
1686930600000|2023-06-16 15:50:00|14.23|13.03|14.66|13.46|14.66|13.46|14.02|12.82|0
1686930900000|2023-06-16 15:55:00|14.63|13.43|15.04|13.84|15.04|13.84|14.6|13.4|0
1686931200000|2023-06-16 16:00:00|15.08|13.88|15.11|13.91|15.14|13.94|14.85|13.65|0
1686931500000|2023-06-16 16:05:00|15.08|13.88|14.88|13.68|15.27|14.07|14.76|13.56|0
1686931800000|2023-06-16 16:10:00|14.91|13.71|14.76|13.56|15.11|13.91|14.76|13.56|0
1686932100000|2023-06-16 16:15:00|14.79|13.59|15.27|14.07|15.3|14.1|14.72|13.52|0
1686932400000|2023-06-16 16:20:00|15.3|14.1|15.53|14.33|15.56|14.36|15.2|14|0
1686932700000|2023-06-16 16:25:00|15.56|14.36|15.21|14.01|15.76|14.56|15.18|13.98|0
1686933000000|2023-06-16 16:30:00|15.25|14.05|15.54|14.34|15.54|14.34|15.18|13.98|0
1686933300000|2023-06-16 16:35:00|15.58|14.38|15.34|14.14|15.58|14.38|15.12|13.92|0
1686933600000|2023-06-16 16:40:00|15.38|14.18|15.24|14.04|15.48|14.28|15.15|13.95|0
1686933900000|2023-06-16 16:45:00|15.21|14.01|16.24|15.04|16.24|15.04|15.15|13.95|0
1686934200000|2023-06-16 16:50:00|16.17|14.97|16.55|15.35|16.65|15.45|16.17|14.97|0
1686934500000|2023-06-16 16:55:00|16.51|15.31|16.37|15.17|16.61|15.41|16.34|15.14|0
1686934800000|2023-06-16 17:00:00|16.34|15.14|16.34|15.14|16.48|15.28|16.13|14.93|0
1686935100000|2023-06-16 17:05:00|16.3|15.1|15.79|14.59|16.47|15.27|15.76|14.56|0
1686935400000|2023-06-16 17:10:00|15.76|14.56|15.66|14.46|15.76|14.56|15.37|14.17|0
1686935700000|2023-06-16 17:15:00|15.69|14.49|15.69|14.49|15.79|14.59|15.56|14.36|0
1686936000000|2023-06-16 17:20:00|15.73|14.53|15.73|14.53|15.83|14.63|15.36|14.16|0
1686936300000|2023-06-16 17:25:00|15.66|14.46|15.36|14.16|15.89|14.69|15.3|14.1|0
1686936600000|2023-06-16 17:30:00|15.39|14.19|15.17|13.97|15.53|14.33|15.1|13.9|0
1686936900000|2023-06-16 17:35:00|15.2|14|14.51|13.31|15.3|14.1|14.45|13.25|0
1686937200000|2023-06-16 17:40:00|14.55|13.35|14.51|13.31|14.55|13.35|14.26|13.06|0
1686937500000|2023-06-16 17:45:00|14.58|13.38|14.2|13|14.64|13.44|14.08|12.88|0
1686937800000|2023-06-16 17:50:00|14.23|13.03|14.64|13.44|14.64|13.44|14.14|12.94|0
1686938100000|2023-06-16 17:55:00|14.61|13.41|14.6|13.4|14.67|13.47|14.35|13.15|0
1686938400000|2023-06-16 18:00:00|14.57|13.37|14.08|12.88|14.7|13.5|13.98|12.78|0
1686938700000|2023-06-16 18:05:00|14.04|12.84|14.32|13.12|14.32|13.12|14.01|12.81|0
1686939000000|2023-06-16 18:10:00|14.29|13.09|14.06|12.86|14.45|13.25|13.98|12.78|0
1686939300000|2023-06-16 18:15:00|14.07|12.87|14.1|12.9|14.26|13.06|13.95|12.75|0
1686939600000|2023-06-16 18:20:00|14.13|12.93|14.07|12.87|14.13|12.93|13.89|12.69|0
1686939900000|2023-06-16 18:25:00|14.1|12.9|14.19|12.99|14.26|13.06|14.01|12.81|0
1686940200000|2023-06-16 18:30:00|14.18|12.98|13.59|12.39|14.19|12.99|13.44|12.24|0
1686940500000|2023-06-16 18:35:00|13.6|12.4|13.89|12.69|13.98|12.78|13.56|12.36|0
1686940800000|2023-06-16 18:40:00|13.86|12.66|13.62|12.42|13.86|12.66|13.56|12.36|0
1686941100000|2023-06-16 18:45:00|13.64|12.44|13.45|12.25|13.7|12.5|13.35|12.15|0
1686941400000|2023-06-16 18:50:00|13.47|12.27|13.46|12.26|13.73|12.53|13.35|12.15|0
1686941700000|2023-06-16 18:55:00|13.49|12.29|13.11|11.91|13.57|12.37|13.09|11.89|0
1686942000000|2023-06-16 19:00:00|13.14|11.94|13.14|11.94|13.23|12.03|12.63|11.43|0
1686942300000|2023-06-16 19:05:00|13.11|11.91|12.86|11.66|13.23|12.03|12.66|11.46|0
1686942600000|2023-06-16 19:10:00|12.8|11.6|12.35|11.15|12.86|11.66|12.33|11.13|0
1686942900000|2023-06-16 19:15:00|12.33|11.13|12.6|11.4|12.69|11.49|12.27|11.07|0
1686943200000|2023-06-16 19:20:00|12.63|11.43|12.97|11.77|13.14|11.94|12.63|11.43|0
1686943500000|2023-06-16 19:25:00|12.94|11.74|12.53|11.33|12.94|11.74|12.43|11.23|0
1686943800000|2023-06-16 19:30:00|12.52|11.32|13.14|11.94|13.25|12.05|12.49|11.29|0
1686944100000|2023-06-16 19:35:00|13.17|11.97|13.28|12.08|13.4|12.2|12.99|11.79|0
1686944400000|2023-06-16 19:40:00|13.31|12.11|12.88|11.68|13.32|12.12|12.82|11.62|0
1686944700000|2023-06-16 19:45:00|12.93|11.73|13.02|11.82|13.34|12.14|12.82|11.62|0
1686945000000|2023-06-16 19:50:00|13.03|11.83|11.97|10.77|13.03|11.83|11.97|10.77|0
1686945300000|2023-06-16 19:55:00|11.89|10.69|11.76|10.56|12.05|10.85|11.5|10.3|0
1686945600000|2023-06-16 20:00:00|12.27|11.07|12.46|11.26|12.63|11.43|12.16|10.96|0
1686945900000|2023-06-16 20:05:00|12.49|11.29|12.6|11.4|12.74|11.54|12.46|11.26|0
1686946200000|2023-06-16 20:10:00|12.63|11.43|12.3|11.1|12.63|11.43|12.3|11.1|0
1687157400000|2023-06-19 06:50:00|13.08|11.88|13.11|11.91|13.14|11.94|13.07|11.87|0
1687157700000|2023-06-19 06:55:00|13.12|11.92|13.11|11.91|13.19|11.99|13.09|11.89|0
1687158000000|2023-06-19 07:00:00|13.19|11.99|13.08|11.88|13.22|12.02|12.91|11.71|0
1687158300000|2023-06-19 07:05:00|13.06|11.86|13.25|12.05|13.25|12.05|12.94|11.74|0
1687158600000|2023-06-19 07:10:00|13.28|12.08|13.39|12.19|13.43|12.23|13.22|12.02|0
1687158900000|2023-06-19 07:15:00|13.36|12.16|13.42|12.22|13.45|12.25|13.25|12.05|0
1687159200000|2023-06-19 07:20:00|13.36|12.16|13.39|12.19|13.45|12.25|13.3|12.1|0
1687159500000|2023-06-19 07:25:00|13.37|12.17|13.56|12.36|13.62|12.42|13.37|12.17|0
1687159800000|2023-06-19 07:30:00|13.57|12.37|13.87|12.67|13.88|12.68|13.53|12.33|0
1687160100000|2023-06-19 07:35:00|13.88|12.68|13.82|12.62|13.97|12.77|13.74|12.54|0
1687160400000|2023-06-19 07:40:00|13.85|12.65|13.6|12.4|13.88|12.68|13.59|12.39|0
1687160700000|2023-06-19 07:45:00|13.62|12.42|13.44|12.24|13.62|12.42|13.38|12.18|0
1687161000000|2023-06-19 07:50:00|13.41|12.21|13.53|12.33|13.56|12.36|13.38|12.18|0
1687161300000|2023-06-19 07:55:00|13.5|12.3|13.21|12.01|13.54|12.34|13.18|11.98|0
1687161600000|2023-06-19 08:00:00|13.18|11.98|13.1|11.9|13.21|12.01|13.07|11.87|0
1687161900000|2023-06-19 08:05:00|13.07|11.87|13.29|12.09|13.34|12.14|13.04|11.84|0
1687162200000|2023-06-19 08:10:00|13.31|12.11|13.29|12.09|13.38|12.18|13.24|12.04|0
1687162500000|2023-06-19 08:15:00|13.31|12.11|13.21|12.01|13.32|12.12|13.21|12.01|0
1687162800000|2023-06-19 08:20:00|13.18|11.98|13.15|11.95|13.21|12.01|12.92|11.72|0
1687163100000|2023-06-19 08:25:00|13.12|11.92|13.03|11.83|13.15|11.95|12.98|11.78|0
1687163400000|2023-06-19 08:30:00|13.01|11.81|13.03|11.83|13.15|11.95|12.95|11.75|0
1687163700000|2023-06-19 08:35:00|13.02|11.82|12.85|11.65|13.03|11.83|12.81|11.61|0
1687164000000|2023-06-19 08:40:00|12.87|11.67|13|11.8|13.03|11.83|12.87|11.67|0
1687164300000|2023-06-19 08:45:00|12.98|11.78|12.89|11.69|12.98|11.78|12.78|11.58|0
1687164600000|2023-06-19 08:50:00|12.92|11.72|12.97|11.77|13.03|11.83|12.89|11.69|0
1687164900000|2023-06-19 08:55:00|12.96|11.76|13|11.8|13.06|11.86|12.92|11.72|0
1687165200000|2023-06-19 09:00:00|12.96|11.76|12.83|11.63|13.03|11.83|12.83|11.63|0
1687165500000|2023-06-19 09:05:00|12.86|11.66|12.97|11.77|13|11.8|12.86|11.66|0
1687165800000|2023-06-19 09:10:00|13|11.8|12.91|11.71|13|11.8|12.83|11.63|0
1687166100000|2023-06-19 09:15:00|12.89|11.69|12.91|11.71|12.97|11.77|12.86|11.66|0
1687166400000|2023-06-19 09:20:00|12.94|11.74|13.14|11.94|13.14|11.94|12.91|11.71|0
1687166700000|2023-06-19 09:25:00|13.11|11.91|13.15|11.95|13.17|11.97|13.05|11.85|0
1687167000000|2023-06-19 09:30:00|13.14|11.94|13.21|12.01|13.22|12.02|13.08|11.88|0
1687167300000|2023-06-19 09:35:00|13.22|12.02|13.11|11.91|13.25|12.05|13.11|11.91|0
1687167600000|2023-06-19 09:40:00|13.08|11.88|13.22|12.02|13.22|12.02|13.02|11.82|0
1687167900000|2023-06-19 09:45:00|13.25|12.05|13.25|12.05|13.28|12.08|13.19|11.99|0
1687168200000|2023-06-19 09:50:00|13.28|12.08|13.3|12.1|13.39|12.19|13.28|12.08|0
1687168500000|2023-06-19 09:55:00|13.33|12.13|13.27|12.07|13.36|12.16|13.23|12.03|0
1687168800000|2023-06-19 10:00:00|13.3|12.1|13.16|11.96|13.36|12.16|13.16|11.96|0
1687169100000|2023-06-19 10:05:00|13.13|11.93|13.24|12.04|13.24|12.04|13.1|11.9|0
1687169400000|2023-06-19 10:10:00|13.26|12.06|13.11|11.91|13.3|12.1|13.1|11.9|0
1687169700000|2023-06-19 10:15:00|13.1|11.9|13.02|11.82|13.1|11.9|12.96|11.76|0
1687170000000|2023-06-19 10:20:00|12.99|11.79|13.07|11.87|13.1|11.9|12.99|11.79|0
1687170300000|2023-06-19 10:25:00|13.1|11.9|13.1|11.9|13.13|11.93|13.01|11.81|0
1687170600000|2023-06-19 10:30:00|13.08|11.88|13.18|11.98|13.21|12.01|13.07|11.87|0
1687170900000|2023-06-19 10:35:00|13.17|11.97|13.04|11.84|13.18|11.98|12.96|11.76|0
1687171200000|2023-06-19 10:40:00|13.01|11.81|12.87|11.67|13.04|11.84|12.87|11.67|0
1687171500000|2023-06-19 10:45:00|12.88|11.68|12.83|11.63|12.93|11.73|12.83|11.63|0
1687171800000|2023-06-19 10:50:00|12.84|11.64|12.76|11.56|12.87|11.67|12.76|11.56|0
1687172100000|2023-06-19 10:55:00|12.77|11.57|12.8|11.6|12.81|11.61|12.7|11.5|0
1687172400000|2023-06-19 11:00:00|12.79|11.59|12.84|11.64|12.87|11.67|12.65|11.45|0
1687172700000|2023-06-19 11:05:00|12.87|11.67|12.81|11.61|12.87|11.67|12.73|11.53|0
1687173000000|2023-06-19 11:10:00|12.82|11.62|12.67|11.47|12.82|11.62|12.67|11.47|0
1687173300000|2023-06-19 11:15:00|12.7|11.5|12.88|11.68|12.88|11.68|12.7|11.5|0
1687173600000|2023-06-19 11:20:00|12.87|11.67|12.84|11.64|12.89|11.69|12.81|11.61|0
1687173900000|2023-06-19 11:25:00|12.82|11.62|12.95|11.75|12.95|11.75|12.81|11.61|0
1687174200000|2023-06-19 11:30:00|12.92|11.72|12.81|11.61|12.95|11.75|12.81|11.61|0
1687174500000|2023-06-19 11:35:00|12.82|11.62|12.81|11.61|12.83|11.63|12.78|11.58|0
1687174800000|2023-06-19 11:40:00|12.72|11.52|12.63|11.43|12.72|11.52|12.63|11.43|0
1687175100000|2023-06-19 11:45:00|12.64|11.44|12.61|11.41|12.72|11.52|12.58|11.38|0
1687175400000|2023-06-19 11:50:00|12.58|11.38|12.58|11.38|12.64|11.44|12.52|11.32|0
1687175700000|2023-06-19 11:55:00|12.56|11.36|12.61|11.41|12.64|11.44|12.53|11.33|0
1687176000000|2023-06-19 12:00:00|12.58|11.38|12.55|11.35|12.64|11.44|12.55|11.35|0
1687176300000|2023-06-19 12:05:00|12.53|11.33|12.38|11.18|12.53|11.33|12.34|11.14|0
1687176600000|2023-06-19 12:10:00|12.39|11.19|12.58|11.38|12.63|11.43|12.39|11.19|0
1687176900000|2023-06-19 12:15:00|12.61|11.41|12.36|11.16|12.61|11.41|12.36|11.16|0
1687177200000|2023-06-19 12:20:00|12.33|11.13|12.47|11.27|12.5|11.3|12.33|11.13|0
1687177500000|2023-06-19 12:25:00|12.5|11.3|12.47|11.27|12.52|11.32|12.41|11.21|0
1687177800000|2023-06-19 12:30:00|12.45|11.25|12.52|11.32|12.6|11.4|12.44|11.24|0
1687178100000|2023-06-19 12:35:00|12.53|11.33|12.58|11.38|12.63|11.43|12.52|11.32|0
1687178400000|2023-06-19 12:40:00|12.55|11.35|12.55|11.35|12.6|11.4|12.55|11.35|0
1687178700000|2023-06-19 12:45:00|12.56|11.36|12.61|11.41|12.66|11.46|12.55|11.35|0
1687179000000|2023-06-19 12:50:00|12.6|11.4|12.71|11.51|12.71|11.51|12.6|11.4|0
1687179300000|2023-06-19 12:55:00|12.68|11.48|12.68|11.48|12.71|11.51|12.63|11.43|0
1687179600000|2023-06-19 13:00:00|12.65|11.45|12.65|11.45|12.68|11.48|12.6|11.4|0
1687179900000|2023-06-19 13:05:00|12.63|11.43|12.63|11.43|12.63|11.43|12.54|11.34|0
1687180200000|2023-06-19 13:10:00|12.65|11.45|12.71|11.51|12.71|11.51|12.62|11.42|0
1687180500000|2023-06-19 13:15:00|12.73|11.53|12.65|11.45|12.76|11.56|12.6|11.4|0
1687180800000|2023-06-19 13:20:00|12.62|11.42|12.62|11.42|12.68|11.48|12.57|11.37|0
1687181100000|2023-06-19 13:25:00|12.6|11.4|12.54|11.34|12.65|11.45|12.54|11.34|0
1687181400000|2023-06-19 13:30:00|12.57|11.37|12.46|11.26|12.59|11.39|12.38|11.18|0
1687181700000|2023-06-19 13:35:00|12.48|11.28|12.24|11.04|12.48|11.28|12.12|10.92|0
1687182000000|2023-06-19 13:40:00|12.21|11.01|12.23|11.03|12.29|11.09|12.11|10.91|0
1687182300000|2023-06-19 13:45:00|12.21|11.01|12.27|11.07|12.27|11.07|12.16|10.96|0
1687182600000|2023-06-19 13:50:00|12.29|11.09|12.27|11.07|12.35|11.15|12.27|11.07|0
1687182900000|2023-06-19 13:55:00|12.29|11.09|12.16|10.96|12.29|11.09|12.16|10.96|0
1687183200000|2023-06-19 14:00:00|12.13|10.93|12.16|10.96|12.18|10.98|12.1|10.9|0
1687183500000|2023-06-19 14:05:00|12.13|10.93|12.24|11.04|12.24|11.04|12.13|10.93|0
1687183800000|2023-06-19 14:10:00|12.22|11.02|12.02|10.82|12.22|11.02|12|10.8|0
1687184100000|2023-06-19 14:15:00|12.05|10.85|12.13|10.93|12.15|10.95|12.02|10.82|0
1687184400000|2023-06-19 14:20:00|12.15|10.95|12.26|11.06|12.26|11.06|12.1|10.9|0
1687184700000|2023-06-19 14:25:00|12.25|11.05|12.31|11.11|12.37|11.17|12.25|11.05|0
1687185000000|2023-06-19 14:30:00|12.29|11.09|12.13|10.93|12.29|11.09|12.1|10.9|0
1687185300000|2023-06-19 14:35:00|12.1|10.9|12.15|10.95|12.15|10.95|12.1|10.9|0
1687185600000|2023-06-19 14:40:00|12.12|10.92|12.23|11.03|12.23|11.03|12.12|10.92|0
1687185900000|2023-06-19 14:45:00|12.26|11.06|12.23|11.03|12.26|11.06|12.15|10.95|0
1687186200000|2023-06-19 14:50:00|12.26|11.06|12.28|11.08|12.36|11.16|12.23|11.03|0
1687186500000|2023-06-19 14:55:00|12.26|11.06|12.15|10.95|12.26|11.06|12.12|10.92|0
1687186800000|2023-06-19 15:00:00|12.12|10.92|12.2|11|12.23|11.03|12.09|10.89|0
1687187100000|2023-06-19 15:05:00|12.17|10.97|12.12|10.92|12.23|11.03|12.12|10.92|0
1687187400000|2023-06-19 15:10:00|12.15|10.95|12.2|11|12.23|11.03|12.12|10.92|0
1687187700000|2023-06-19 15:15:00|12.22|11.02|12.3|11.1|12.33|11.13|12.22|11.02|0
1687188000000|2023-06-19 15:20:00|12.28|11.08|12.3|11.1|12.3|11.1|12.28|11.08|0
1687188300000|2023-06-19 15:25:00|12.28|11.08|12.2|11|12.28|11.08|12.2|11|0
1687188600000|2023-06-19 15:30:00|12.17|10.97|12.18|10.98|12.25|11.05|12.12|10.92|0
1687188900000|2023-06-19 15:35:00|12.19|10.99|12.33|11.13|12.36|11.16|12.19|10.99|0
1687189200000|2023-06-19 15:40:00|12.35|11.15|12.61|11.01|12.61|11.18|12.35|10.95|0
1687189500000|2023-06-19 15:45:00|12.63|11.03|12.63|11.03|12.66|11.06|12.58|10.98|0
1687189800000|2023-06-19 15:50:00|12.61|11.01|12.61|11.01|12.63|11.03|12.61|11.01|0
1687190100000|2023-06-19 15:55:00|12.62|11.02|12.66|11.06|12.66|11.06|12.62|11.02|0
1687190400000|2023-06-19 16:00:00|12.67|11.07|12.71|11.11|12.74|11.14|12.66|11.06|0
1687190700000|2023-06-19 16:05:00|12.74|11.14|12.66|11.06|12.74|11.14|12.63|11.03|0
1687191000000|2023-06-19 16:10:00|12.63|11.03|12.63|11.03|12.66|11.06|12.6|11|0
1687191300000|2023-06-19 16:15:00|12.64|11.04|12.68|11.08|12.68|11.08|12.63|11.03|0
1687191600000|2023-06-19 16:20:00|12.71|11.11|12.68|11.08|12.71|11.11|12.66|11.06|0
1687191900000|2023-06-19 16:25:00|12.71|11.11|12.65|11.05|12.71|11.11|12.59|10.99|0
1687192200000|2023-06-19 16:30:00|12.67|11.07|12.63|11.03|12.71|11.11|12.63|11.03|0
1687192500000|2023-06-19 16:35:00|12.64|11.04|12.68|11.08|12.68|11.08|12.63|11.03|0
1687192800000|2023-06-19 16:40:00|12.65|11.05|12.68|11.08|12.68|11.08|12.63|11.03|0
1687193100000|2023-06-19 16:45:00|12.66|11.06|12.68|11.08|12.71|11.11|12.65|11.05|0
1687193400000|2023-06-19 16:50:00|12.69|11.09|12.68|11.08|12.73|11.13|12.65|11.05|0
1687193700000|2023-06-19 16:55:00|12.69|11.09|12.62|11.02|12.7|11.1|12.49|10.89|0
1687194000000|2023-06-19 17:00:00|12.68|11.08|12.69|11.09|12.69|11.09|12.59|10.99|0
1687194600000|2023-06-19 17:10:00|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1687194900000|2023-06-19 17:15:00|12.68|11.08|12.69|11.09|12.69|11.09|12.68|11.08|0
1687195200000|2023-06-19 17:20:00|12.68|11.08|12.68|11.08|12.69|11.09|12.68|11.08|0
1687195800000|2023-06-19 17:30:00|12.69|11.09|12.68|11.08|12.69|11.09|12.68|11.08|0
1687196100000|2023-06-19 17:35:00|12.78|11.18|12.68|11.08|12.78|11.18|12.68|11.08|0
1687197000000|2023-06-19 17:50:00|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1687197600000|2023-06-19 18:00:00|12.83|11.23|12.78|11.18|12.83|11.23|12.78|11.18|0
1687198200000|2023-06-19 18:10:00|12.88|11.28|12.88|11.28|12.88|11.28|12.88|11.28|0
1687198500000|2023-06-19 18:15:00|12.98|11.38|12.88|11.28|12.98|11.38|12.88|11.28|0
1687198800000|2023-06-19 18:20:00|12.78|11.18|12.68|11.08|12.78|11.18|12.68|11.08|0
1687199400000|2023-06-19 18:30:00|12.67|11.07|12.67|11.07|12.68|11.08|12.67|11.07|0
1687200900000|2023-06-19 18:55:00|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1687201200000|2023-06-19 19:00:00|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1687201500000|2023-06-19 19:05:00|12.67|11.07|12.62|11.02|12.67|11.07|12.57|10.97|0
1687201800000|2023-06-19 19:10:00|12.61|11.01|12.66|11.06|12.66|11.06|12.57|10.97|0
1687202100000|2023-06-19 19:15:00|12.61|11.01|12.66|11.06|12.66|11.06|12.61|11.01|0
1687203000000|2023-06-19 19:30:00|12.61|11.01|12.56|10.96|12.61|11.01|12.56|10.96|0
1687203300000|2023-06-19 19:35:00|12.66|11.06|12.61|11.01|12.66|11.06|12.61|11.01|0
1687203600000|2023-06-19 19:40:00|12.66|11.06|12.66|11.06|12.66|11.06|12.56|10.96|0
1687203900000|2023-06-19 19:45:00|12.61|11.01|12.56|10.96|12.61|11.01|12.56|10.96|0
1687204500000|2023-06-19 19:55:00|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1687205100000|2023-06-19 20:05:00|12.65|11.05|12.65|11.05|12.65|11.05|12.65|11.05|0
1687205400000|2023-06-19 20:10:00|12.76|11.16|12.76|11.16|12.76|11.16|12.76|11.16|0
1687206000000|2023-06-19 20:20:00|12.54|10.94|12.76|11.16|12.76|11.16|12.54|10.94|0
1687208100000|2023-06-19 20:55:00|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1687211100000|2023-06-19 21:45:00|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1687212000000|2023-06-19 22:00:00|12.69|11.09|12.72|11.12|12.93|11.33|12.68|11.08|0
1687212300000|2023-06-19 22:05:00|12.73|11.13|12.52|10.92|12.75|11.15|12.46|10.86|0
1687212600000|2023-06-19 22:10:00|12.5|10.9|12.46|10.86|12.54|10.94|12.46|10.86|0
1687212900000|2023-06-19 22:15:00|12.47|10.87|12.54|10.94|12.54|10.94|12.46|10.86|0
1687213200000|2023-06-19 22:20:00|12.51|10.91|12.46|10.86|12.53|10.93|12.41|10.81|0
1687213500000|2023-06-19 22:25:00|12.43|10.83|12.38|10.78|12.45|10.85|12.35|10.75|0
1687213800000|2023-06-19 22:30:00|12.4|10.8|12.46|10.86|12.46|10.86|12.4|10.8|0
1687214100000|2023-06-19 22:35:00|12.48|10.88|12.4|10.8|12.48|10.88|12.4|10.8|0
1687214400000|2023-06-19 22:40:00|12.39|10.79|12.4|10.8|12.4|10.8|12.38|10.78|0
1687214700000|2023-06-19 22:45:00|12.38|10.78|12.37|10.77|12.38|10.78|12.32|10.72|0
1687215000000|2023-06-19 22:50:00|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1687215300000|2023-06-19 22:55:00|12.35|10.75|12.37|10.77|12.37|10.77|12.32|10.72|0
1687215600000|2023-06-19 23:00:00|12.39|10.79|12.4|10.8|12.45|10.85|12.37|10.77|0
1687215900000|2023-06-19 23:05:00|12.37|10.77|12.4|10.8|12.41|10.81|12.37|10.77|0
1687216200000|2023-06-19 23:10:00|12.38|10.78|12.29|10.69|12.38|10.78|12.24|10.64|0
1687216500000|2023-06-19 23:15:00|12.26|10.66|12.37|10.77|12.37|10.77|12.26|10.66|0
1687216800000|2023-06-19 23:20:00|12.34|10.74|12.45|10.85|12.45|10.85|12.34|10.74|0
1687217100000|2023-06-19 23:25:00|12.42|10.82|12.32|10.72|12.45|10.85|12.29|10.69|0
1687217400000|2023-06-19 23:30:00|12.29|10.69|12.45|10.85|12.47|10.87|12.26|10.66|0
1687217700000|2023-06-19 23:35:00|12.46|10.86|12.5|10.9|12.58|10.98|12.46|10.86|0
1687218000000|2023-06-19 23:40:00|12.47|10.87|12.42|10.82|12.49|10.89|12.42|10.82|0
1687218300000|2023-06-19 23:45:00|12.37|10.77|12.34|10.74|12.37|10.77|12.31|10.71|0
1687218600000|2023-06-19 23:50:00|12.36|10.76|12.43|10.83|12.47|10.87|12.34|10.74|0
1687218900000|2023-06-19 23:55:00|12.44|10.84|12.44|10.84|12.48|10.88|12.39|10.79|0
1687219200000|2023-06-20 00:00:00|12.42|10.82|12.58|10.98|12.63|11.03|12.42|10.82|0
1687219500000|2023-06-20 00:05:00|12.55|10.95|12.55|10.95|12.58|10.98|12.5|10.9|0
1687219800000|2023-06-20 00:10:00|12.56|10.96|12.36|10.76|12.56|10.96|12.31|10.71|0
1687220100000|2023-06-20 00:15:00|12.33|10.73|12.39|10.79|12.39|10.79|12.23|10.63|0
1687220400000|2023-06-20 00:20:00|12.37|10.77|12.36|10.76|12.39|10.79|12.33|10.73|0
1687220700000|2023-06-20 00:25:00|12.33|10.73|12.38|10.78|12.41|10.81|12.31|10.71|0
1687221000000|2023-06-20 00:30:00|12.41|10.81|12.41|10.81|12.44|10.84|12.38|10.78|0
1687221300000|2023-06-20 00:35:00|12.44|10.84|12.36|10.76|12.44|10.84|12.36|10.76|0
1687221600000|2023-06-20 00:40:00|12.38|10.78|12.38|10.78|12.38|10.78|12.36|10.76|0
1687221900000|2023-06-20 00:45:00|12.41|10.81|12.43|10.83|12.44|10.84|12.36|10.76|0
1687222200000|2023-06-20 00:50:00|12.41|10.81|12.38|10.78|12.41|10.81|12.35|10.75|0
1687222500000|2023-06-20 00:55:00|12.41|10.81|12.41|10.81|12.49|10.89|12.38|10.78|0
1687222800000|2023-06-20 01:00:00|12.38|10.78|12.41|10.81|12.43|10.83|12.35|10.75|0
1687223100000|2023-06-20 01:05:00|12.42|10.82|12.43|10.83|12.46|10.86|12.41|10.81|0
1687223400000|2023-06-20 01:10:00|12.42|10.82|12.43|10.83|12.43|10.83|12.35|10.75|0
1687223700000|2023-06-20 01:15:00|12.46|10.86|12.4|10.8|12.48|10.88|12.35|10.75|0
1687224000000|2023-06-20 01:20:00|12.43|10.83|12.46|10.86|12.46|10.86|12.38|10.78|0
1687224300000|2023-06-20 01:25:00|12.48|10.88|12.51|10.91|12.56|10.96|12.47|10.87|0
1687224600000|2023-06-20 01:30:00|12.48|10.88|12.47|10.87|12.54|10.94|12.45|10.85|0
1687224900000|2023-06-20 01:35:00|12.45|10.85|12.4|10.8|12.48|10.88|12.36|10.76|0
1687225200000|2023-06-20 01:40:00|12.37|10.77|12.24|10.64|12.37|10.77|12.21|10.61|0
1687225500000|2023-06-20 01:45:00|12.21|10.61|12.22|10.62|12.24|10.64|12.13|10.53|0
1687225800000|2023-06-20 01:50:00|12.24|10.64|12.11|10.51|12.24|10.64|12.08|10.48|0
1687226100000|2023-06-20 01:55:00|12.12|10.52|12.08|10.48|12.13|10.53|11.99|10.39|0
1687226400000|2023-06-20 02:00:00|12.11|10.51|12.1|10.5|12.14|10.54|12.08|10.48|0
1687226700000|2023-06-20 02:05:00|12.08|10.48|12.05|10.45|12.1|10.5|12|10.4|0
1687227000000|2023-06-20 02:10:00|12.04|10.44|12.08|10.48|12.09|10.49|12|10.4|0
1687227300000|2023-06-20 02:15:00|12.05|10.45|12.09|10.49|12.1|10.5|12.05|10.45|0
1687227600000|2023-06-20 02:20:00|12.08|10.48|12.08|10.48|12.08|10.48|12.02|10.42|0
1687227900000|2023-06-20 02:25:00|12.05|10.45|11.98|10.38|12.08|10.48|11.97|10.37|0
1687228200000|2023-06-20 02:30:00|11.97|10.37|11.97|10.37|12.03|10.43|11.92|10.32|0
1687228500000|2023-06-20 02:35:00|11.94|10.34|11.96|10.36|12|10.4|11.92|10.32|0
1687228800000|2023-06-20 02:40:00|11.97|10.37|12.05|10.45|12.05|10.45|11.94|10.34|0
1687229100000|2023-06-20 02:45:00|12.03|10.43|12.12|10.52|12.15|10.55|12.02|10.42|0
1687229400000|2023-06-20 02:50:00|12.1|10.5|12.1|10.5|12.12|10.52|12.08|10.48|0
1687229700000|2023-06-20 02:55:00|12.07|10.47|12.04|10.44|12.07|10.47|12.04|10.44|0
1687230000000|2023-06-20 03:00:00|12.07|10.47|12.12|10.52|12.12|10.52|12.04|10.44|0
1687230300000|2023-06-20 03:05:00|12.15|10.55|12.15|10.55|12.15|10.55|12.09|10.49|0
1687230600000|2023-06-20 03:10:00|12.17|10.57|12.07|10.47|12.17|10.57|12.07|10.47|0
1687230900000|2023-06-20 03:15:00|12.09|10.49|12.09|10.49|12.09|10.49|12.05|10.45|0
1687231200000|2023-06-20 03:20:00|12.07|10.47|12.04|10.44|12.09|10.49|12.04|10.44|0
1687231500000|2023-06-20 03:25:00|12.01|10.41|12.01|10.41|12.01|10.41|11.99|10.39|0
1687231800000|2023-06-20 03:30:00|11.99|10.39|12.06|10.46|12.06|10.46|11.96|10.36|0
1687232100000|2023-06-20 03:35:00|12.09|10.49|12.09|10.49|12.12|10.52|12.06|10.46|0
1687232400000|2023-06-20 03:40:00|12.1|10.5|12.11|10.51|12.11|10.51|12.06|10.46|0
1687232700000|2023-06-20 03:45:00|12.1|10.5|12.17|10.57|12.17|10.57|12.09|10.49|0
1687233000000|2023-06-20 03:50:00|12.14|10.54|12.09|10.49|12.17|10.57|12.09|10.49|0
1687233300000|2023-06-20 03:55:00|12.1|10.5|12.11|10.51|12.11|10.51|12.06|10.46|0
1687233600000|2023-06-20 04:00:00|12.12|10.52|12.08|10.48|12.14|10.54|12.06|10.46|0
1687233900000|2023-06-20 04:05:00|12.11|10.51|12.14|10.54|12.14|10.54|12.06|10.46|0
1687234200000|2023-06-20 04:10:00|12.12|10.52|12.06|10.46|12.12|10.52|12.03|10.43|0
1687234500000|2023-06-20 04:15:00|12.07|10.47|12.03|10.43|12.07|10.47|12|10.4|0
1687234800000|2023-06-20 04:20:00|12.06|10.46|12.06|10.46|12.11|10.51|12.06|10.46|0
1687235100000|2023-06-20 04:25:00|12.03|10.43|12.03|10.43|12.06|10.46|12|10.4|0
1687235400000|2023-06-20 04:30:00|12.04|10.44|12.08|10.48|12.08|10.48|12.03|10.43|0
1687235700000|2023-06-20 04:35:00|12.11|10.51|12.08|10.48|12.11|10.51|12.05|10.45|0
1687236000000|2023-06-20 04:40:00|12.05|10.45|12.05|10.45|12.08|10.48|12.03|10.43|0
1687236300000|2023-06-20 04:45:00|12.03|10.43|12.03|10.43|12.05|10.45|11.99|10.39|0
1687236600000|2023-06-20 04:50:00|12.04|10.44|12.13|10.53|12.13|10.53|12.02|10.42|0
1687236900000|2023-06-20 04:55:00|12.1|10.5|11.95|10.35|12.13|10.53|11.93|10.33|0
1687237200000|2023-06-20 05:00:00|11.93|10.33|12.05|10.45|12.07|10.47|11.91|10.31|0
1687237500000|2023-06-20 05:05:00|12.06|10.46|11.96|10.36|12.07|10.47|11.94|10.34|0
1687237800000|2023-06-20 05:10:00|11.94|10.34|11.97|10.37|12|10.4|11.93|10.33|0
1687238100000|2023-06-20 05:15:00|11.94|10.34|11.87|10.27|11.97|10.37|11.84|10.24|0
1687238400000|2023-06-20 05:20:00|11.85|10.25|11.61|10.01|11.86|10.26|11.56|9.96|0
1687238700000|2023-06-20 05:25:00|11.63|10.03|11.66|10.06|11.67|10.07|11.56|9.96|0
1687239000000|2023-06-20 05:30:00|11.65|10.05|11.71|10.11|11.71|10.11|11.61|10.01|0
1687239300000|2023-06-20 05:35:00|11.73|10.13|11.76|10.16|11.79|10.19|11.71|10.11|0
1687239600000|2023-06-20 05:40:00|11.77|10.17|11.84|10.24|11.89|10.29|11.76|10.16|0
1687239900000|2023-06-20 05:45:00|11.85|10.25|11.86|10.26|11.89|10.29|11.81|10.21|0
1687240200000|2023-06-20 05:50:00|11.89|10.29|11.76|10.16|11.89|10.29|11.73|10.13|0
1687240500000|2023-06-20 05:55:00|11.74|10.14|11.88|10.28|11.88|10.28|11.73|10.13|0
1687240800000|2023-06-20 06:00:00|11.86|10.26|11.78|10.18|11.91|10.31|11.76|10.16|0
1687241100000|2023-06-20 06:05:00|11.58|10.38|11.53|10.33|11.63|10.43|11.53|10.33|0
1687241400000|2023-06-20 06:10:00|11.55|10.35|11.5|10.3|11.61|10.41|11.5|10.3|0
1687241700000|2023-06-20 06:15:00|11.51|10.31|11.86|10.66|11.89|10.69|11.48|10.28|0
1687242000000|2023-06-20 06:20:00|11.89|10.69|11.94|10.74|11.97|10.77|11.86|10.66|0
1687242300000|2023-06-20 06:25:00|11.97|10.77|12.73|11.53|12.73|11.53|11.86|10.66|0
1687242600000|2023-06-20 06:30:00|12.7|11.5|12.73|11.53|12.73|11.53|12.65|11.45|0
1687242900000|2023-06-20 06:35:00|12.71|11.51|12.75|11.55|12.77|11.57|12.64|11.44|0
1687243200000|2023-06-20 06:40:00|12.78|11.58|12.67|11.47|12.81|11.61|12.67|11.47|0
1687243500000|2023-06-20 06:45:00|12.68|11.48|12.7|11.5|12.74|11.54|12.62|11.42|0
1687243800000|2023-06-20 06:50:00|12.71|11.51|12.64|11.44|12.75|11.55|12.64|11.44|0
1687244100000|2023-06-20 06:55:00|12.61|11.41|12.49|11.29|12.63|11.43|12.45|11.25|0
1687244400000|2023-06-20 07:00:00|12.48|11.28|12.11|10.91|12.56|11.36|11.87|10.67|0
1687244700000|2023-06-20 07:05:00|12.13|10.93|12.34|11.14|12.4|11.2|12.08|10.88|0
1687245000000|2023-06-20 07:10:00|12.3|11.1|12.37|11.17|12.4|11.2|12.18|10.98|0
1687245300000|2023-06-20 07:15:00|12.35|11.15|12.37|11.17|12.48|11.28|12.24|11.04|0
1687245600000|2023-06-20 07:20:00|12.38|11.18|12.64|11.44|12.66|11.46|12.38|11.18|0
1687245900000|2023-06-20 07:25:00|12.58|11.38|12.83|11.63|12.85|11.65|12.53|11.33|0
1687246200000|2023-06-20 07:30:00|12.8|11.6|12.96|11.76|12.98|11.78|12.77|11.57|0
1687246500000|2023-06-20 07:35:00|12.99|11.79|12.85|11.65|13.02|11.82|12.85|11.65|0
1687246800000|2023-06-20 07:40:00|12.87|11.67|12.82|11.62|12.91|11.71|12.7|11.5|0
1687247100000|2023-06-20 07:45:00|12.81|11.61|12.99|11.79|13.02|11.82|12.81|11.61|0
1687247400000|2023-06-20 07:50:00|13.04|11.84|12.96|11.76|13.13|11.93|12.9|11.7|0
1687247700000|2023-06-20 07:55:00|12.95|11.75|13.04|11.84|13.1|11.9|12.89|11.69|0
1687248000000|2023-06-20 08:00:00|13.1|11.9|12.82|11.62|13.15|11.95|12.82|11.62|0
1687248300000|2023-06-20 08:05:00|12.85|11.65|12.76|11.56|12.9|11.7|12.74|11.54|0
1687248600000|2023-06-20 08:10:00|12.74|11.54|12.63|11.43|12.74|11.54|12.51|11.31|0
1687248900000|2023-06-20 08:15:00|12.64|11.44|12.52|11.32|12.68|11.48|12.46|11.26|0
1687249200000|2023-06-20 08:20:00|12.5|11.3|12.44|11.24|12.53|11.33|12.37|11.17|0
1687249500000|2023-06-20 08:25:00|12.41|11.21|12.17|10.97|12.41|11.21|12.14|10.94|0
1687249800000|2023-06-20 08:30:00|12.16|10.96|11.88|10.68|12.22|11.02|11.88|10.68|0
1687250100000|2023-06-20 08:35:00|11.91|10.71|11.93|10.73|11.94|10.74|11.68|10.48|0
1687250400000|2023-06-20 08:40:00|11.91|10.71|11.99|10.79|12.14|10.94|11.91|10.71|0
1687250700000|2023-06-20 08:45:00|12.05|10.85|11.81|10.61|12.07|10.87|11.81|10.61|0
1687251000000|2023-06-20 08:50:00|11.84|10.64|11.59|10.39|11.84|10.64|11.54|10.34|0
1687251300000|2023-06-20 08:55:00|11.6|10.4|11.69|10.49|11.74|10.54|11.56|10.36|0
1687251600000|2023-06-20 09:00:00|11.66|10.46|11.68|10.48|11.76|10.56|11.61|10.41|0
1687251900000|2023-06-20 09:05:00|11.66|10.46|11.68|10.48|11.74|10.54|11.61|10.41|0
1687252200000|2023-06-20 09:10:00|11.66|10.46|11.76|10.56|11.76|10.56|11.66|10.46|0
1687252500000|2023-06-20 09:15:00|11.77|10.57|11.81|10.61|11.84|10.64|11.68|10.48|0
1687252800000|2023-06-20 09:20:00|11.78|10.58|11.76|10.56|11.86|10.66|11.73|10.53|0
1687253100000|2023-06-20 09:25:00|11.73|10.53|12.04|10.84|12.17|10.97|11.73|10.53|0
1687253400000|2023-06-20 09:30:00|12.02|10.82|12.07|10.87|12.07|10.87|11.99|10.79|0
1687253700000|2023-06-20 09:35:00|12.05|10.85|12.14|10.94|12.17|10.97|12.04|10.84|0
1687254000000|2023-06-20 09:40:00|12.12|10.92|12.17|10.97|12.25|11.05|12.09|10.89|0
1687254300000|2023-06-20 09:45:00|12.16|10.96|12.19|10.99|12.27|11.07|12.12|10.92|0
1687254600000|2023-06-20 09:50:00|12.22|11.02|12.4|11.2|12.43|11.23|12.17|10.97|0
1687254900000|2023-06-20 09:55:00|12.43|11.23|12.26|11.06|12.46|11.26|12.25|11.05|0
1687255200000|2023-06-20 10:00:00|12.22|11.02|12.32|11.12|12.32|11.12|12.19|10.99|0
1687255500000|2023-06-20 10:05:00|12.3|11.1|12.48|11.28|12.49|11.29|12.27|11.07|0
1687255800000|2023-06-20 10:10:00|12.45|11.25|12.51|11.31|12.53|11.33|12.45|11.25|0
1687256100000|2023-06-20 10:15:00|12.49|11.29|12.35|11.15|12.53|11.33|12.27|11.07|0
1687256400000|2023-06-20 10:20:00|12.33|11.13|12.35|11.15|12.35|11.15|12.29|11.09|0
1687256700000|2023-06-20 10:25:00|12.37|11.17|12.24|11.04|12.37|11.17|12.24|11.04|0
1687257000000|2023-06-20 10:30:00|12.27|11.07|12.29|11.09|12.34|11.14|12.24|11.04|0
1687257300000|2023-06-20 10:35:00|12.24|11.04|12.3|11.1|12.34|11.14|12.16|10.96|0
1687257600000|2023-06-20 10:40:00|12.29|11.09|12.4|11.2|12.45|11.25|12.29|11.09|0
1687257900000|2023-06-20 10:45:00|12.37|11.17|12.39|11.19|12.45|11.25|12.32|11.12|0
1687258200000|2023-06-20 10:50:00|12.42|11.22|12.47|11.27|12.5|11.3|12.38|11.18|0
1687258500000|2023-06-20 10:55:00|12.5|11.3|12.55|11.35|12.61|11.41|12.49|11.29|0
1687258800000|2023-06-20 11:00:00|12.61|11.41|12.69|11.49|12.73|11.53|12.53|11.33|0
1687259100000|2023-06-20 11:05:00|12.66|11.46|12.71|11.51|12.74|11.54|12.61|11.41|0
1687259400000|2023-06-20 11:10:00|12.74|11.54|12.55|11.35|12.74|11.54|12.5|11.3|0
1687259700000|2023-06-20 11:15:00|12.52|11.32|12.63|11.43|12.66|11.46|12.44|11.24|0
1687260000000|2023-06-20 11:20:00|12.6|11.4|12.55|11.35|12.63|11.43|12.55|11.35|0
1687260300000|2023-06-20 11:25:00|12.58|11.38|12.74|11.54|12.74|11.54|12.52|11.32|0
1687260600000|2023-06-20 11:30:00|12.71|11.51|12.47|11.27|12.74|11.54|12.44|11.24|0
1687260900000|2023-06-20 11:35:00|12.44|11.24|12.6|11.4|12.6|11.4|12.41|11.21|0
1687261200000|2023-06-20 11:40:00|12.63|11.43|12.76|11.56|12.79|11.59|12.57|11.37|0
1687261500000|2023-06-20 11:45:00|12.77|11.57|12.65|11.45|12.79|11.59|12.57|11.37|0
1687261800000|2023-06-20 11:50:00|12.62|11.42|12.87|11.67|12.9|11.7|12.62|11.42|0
1687262100000|2023-06-20 11:55:00|12.88|11.68|12.79|11.59|12.9|11.7|12.73|11.53|0
1687262400000|2023-06-20 12:00:00|12.76|11.56|12.87|11.67|12.92|11.72|12.76|11.56|0
1687262700000|2023-06-20 12:05:00|12.84|11.64|12.89|11.69|12.98|11.78|12.81|11.61|0
1687263000000|2023-06-20 12:10:00|12.87|11.67|12.86|11.66|13.06|11.86|12.86|11.66|0
1687263300000|2023-06-20 12:15:00|12.89|11.69|12.86|11.66|13.03|11.83|12.84|11.64|0
1687263600000|2023-06-20 12:20:00|12.84|11.64|13.04|11.84|13.08|11.88|12.81|11.61|0
1687263900000|2023-06-20 12:25:00|13.03|11.83|12.92|11.72|13.03|11.83|12.86|11.66|0
1687264200000|2023-06-20 12:30:00|12.86|11.66|12.83|11.63|13.05|11.85|12.73|11.53|0
1687264500000|2023-06-20 12:35:00|12.82|11.62|11.72|10.52|12.83|11.63|11.72|10.52|0
1687264800000|2023-06-20 12:40:00|11.75|10.55|11.93|10.73|11.93|10.73|11.7|10.5|0
1687265100000|2023-06-20 12:45:00|11.9|10.7|12.06|10.86|12.08|10.88|11.88|10.68|0
1687265400000|2023-06-20 12:50:00|12.08|10.88|12.14|10.94|12.22|11.02|11.98|10.78|0
1687265700000|2023-06-20 12:55:00|12.16|10.96|12.21|11.01|12.27|11.07|12.11|10.91|0
1687266000000|2023-06-20 13:00:00|12.24|11.04|12.19|10.99|12.29|11.09|12.08|10.88|0
1687266300000|2023-06-20 13:05:00|12.21|11.01|12.27|11.07|12.35|11.15|12.19|10.99|0
1687266600000|2023-06-20 13:10:00|12.24|11.04|12.16|10.96|12.32|11.12|12.13|10.93|0
1687266900000|2023-06-20 13:15:00|12.13|10.93|12.11|10.91|12.24|11.04|12.11|10.91|0
1687267200000|2023-06-20 13:20:00|12.09|10.89|11.82|10.62|12.13|10.93|11.82|10.62|0
1687267500000|2023-06-20 13:25:00|11.77|10.57|11.33|10.13|11.82|10.62|11.31|10.11|0
1687267800000|2023-06-20 13:30:00|11.31|10.11|11.95|10.75|11.95|10.75|10.96|9.76|0
1687268100000|2023-06-20 13:35:00|11.89|10.69|11.94|10.74|12.08|10.88|11.71|10.51|0
1687268400000|2023-06-20 13:40:00|11.97|10.77|11.69|10.49|12|10.8|11.21|10.01|0
1687268700000|2023-06-20 13:45:00|11.71|10.51|11.92|10.72|11.97|10.77|11.58|10.38|0
1687269000000|2023-06-20 13:50:00|11.89|10.69|11.51|10.31|11.92|10.72|11.46|10.26|0
1687269300000|2023-06-20 13:55:00|11.48|10.28|11.13|9.93|11.56|10.36|11.06|9.86|0
1687269600000|2023-06-20 14:00:00|11.16|9.96|11.01|9.81|11.16|9.96|10.72|9.52|0
1687269900000|2023-06-20 14:05:00|10.98|9.78|11.39|10.19|11.51|10.31|10.82|9.62|0
1687270200000|2023-06-20 14:10:00|11.36|10.16|11.04|9.84|11.69|10.49|10.99|9.79|0
1687270500000|2023-06-20 14:15:00|11.07|9.87|10.47|9.27|11.07|9.87|10.4|9.2|0
1687270800000|2023-06-20 14:20:00|10.45|9.25|9.86|8.66|10.5|9.3|9.82|8.62|0
1687271100000|2023-06-20 14:25:00|9.89|8.69|10.31|9.11|10.62|9.42|9.67|8.47|0
1687271400000|2023-06-20 14:30:00|10.22|9.02|10.47|9.27|10.61|9.41|10.09|8.89|0
1687271700000|2023-06-20 14:35:00|10.42|9.22|10.42|9.22|10.54|9.34|10.26|9.06|0
1687272000000|2023-06-20 14:40:00|10.4|9.2|10.79|9.59|10.86|9.66|10.4|9.2|0
1687272300000|2023-06-20 14:45:00|10.81|9.61|10.93|9.73|10.98|9.78|10.77|9.57|0
1687272600000|2023-06-20 14:50:00|10.91|9.71|10.63|9.43|10.98|9.78|10.51|9.31|0
1687272900000|2023-06-20 14:55:00|10.58|9.38|10.74|9.54|10.86|9.66|10.49|9.29|0
1687273200000|2023-06-20 15:00:00|10.81|9.61|11.07|9.87|11.29|10.09|10.79|9.59|0
1687273500000|2023-06-20 15:05:00|11.1|9.9|11|9.8|11.29|10.09|10.97|9.77|0
1687273800000|2023-06-20 15:10:00|10.97|9.77|10.86|9.66|11.05|9.85|10.79|9.59|0
1687274100000|2023-06-20 15:15:00|10.88|9.68|10.88|9.68|10.97|9.77|10.76|9.56|0
1687274400000|2023-06-20 15:20:00|10.85|9.65|10.76|9.56|10.95|9.75|10.74|9.54|0
1687274700000|2023-06-20 15:25:00|10.74|9.54|10.88|9.68|10.92|9.72|10.71|9.51|0
1687275000000|2023-06-20 15:30:00|10.9|9.7|11.04|9.84|11.21|10.01|10.88|9.68|0
1687275300000|2023-06-20 15:35:00|11.02|9.82|11.26|10.06|11.28|10.08|11.02|9.82|0
1687275600000|2023-06-20 15:40:00|11.28|10.08|10.99|9.79|11.33|10.13|10.99|9.79|0
1687275900000|2023-06-20 15:45:00|10.97|9.77|11.38|10.18|11.38|10.18|10.95|9.75|0
1687276200000|2023-06-20 15:50:00|11.33|10.13|11.18|9.98|11.38|10.18|11.14|9.94|0
1687276500000|2023-06-20 15:55:00|11.21|10.01|11.04|9.84|11.35|10.15|11.04|9.84|0
1687276800000|2023-06-20 16:00:00|11.06|9.86|10.99|9.79|11.18|9.98|10.94|9.74|0
1687277100000|2023-06-20 16:05:00|10.97|9.77|10.99|9.79|11.21|10.01|10.85|9.65|0
1687277400000|2023-06-20 16:10:00|10.97|9.77|11.33|10.13|11.52|10.32|10.97|9.77|0
1687277700000|2023-06-20 16:15:00|11.3|10.1|11.45|10.25|11.5|10.3|11.3|10.1|0
1687278000000|2023-06-20 16:20:00|11.42|10.22|11.92|10.72|11.98|10.78|11.42|10.22|0
1687278300000|2023-06-20 16:25:00|11.9|10.7|12.21|11.01|12.36|11.16|11.9|10.7|0
1687278600000|2023-06-20 16:30:00|12.23|11.03|11.3|10.1|12.31|11.11|10.82|9.62|0
1687278900000|2023-06-20 16:35:00|11.33|10.13|11.45|10.25|11.68|10.48|11.3|10.1|0
1687279200000|2023-06-20 16:40:00|11.5|10.3|11.73|10.53|11.91|10.71|11.48|10.28|0
1687279500000|2023-06-20 16:45:00|11.75|10.55|11.91|10.71|11.96|10.76|11.63|10.43|0
1687279800000|2023-06-20 16:50:00|11.94|10.74|11.73|10.53|12|10.8|11.73|10.53|0
1687280100000|2023-06-20 16:55:00|11.75|10.55|11.86|10.66|11.91|10.71|11.63|10.43|0
1687280400000|2023-06-20 17:00:00|11.88|10.68|11.78|10.58|11.96|10.76|11.73|10.53|0
1687280700000|2023-06-20 17:05:00|11.8|10.6|11.65|10.45|11.8|10.6|11.42|10.22|0
1687281000000|2023-06-20 17:10:00|11.67|10.47|11.8|10.6|11.93|10.73|11.52|10.32|0
1687281300000|2023-06-20 17:15:00|11.83|10.63|12.01|10.81|12.01|10.81|11.83|10.63|0
1687281600000|2023-06-20 17:20:00|12.03|10.83|12.24|11.04|12.41|11.21|11.96|10.76|0
1687281900000|2023-06-20 17:25:00|12.27|11.07|12.11|10.91|12.28|11.08|11.98|10.78|0
1687282200000|2023-06-20 17:30:00|12.06|10.86|12.14|10.94|12.3|11.1|12.03|10.83|0
1687282500000|2023-06-20 17:35:00|12.16|10.96|11.82|10.62|12.16|10.96|11.8|10.6|0
1687282800000|2023-06-20 17:40:00|11.85|10.65|11.98|10.78|12.08|10.88|11.85|10.65|0
1687283100000|2023-06-20 17:45:00|11.95|10.75|12.08|10.88|12.19|10.99|11.9|10.7|0
1687283400000|2023-06-20 17:50:00|12.06|10.86|11.72|10.52|12.11|10.91|11.72|10.52|0
1687283700000|2023-06-20 17:55:00|11.69|10.49|11.49|10.29|11.79|10.59|11.34|10.14|0
1687284000000|2023-06-20 18:00:00|11.46|10.26|11.61|10.41|11.69|10.49|11.36|10.16|0
1687284300000|2023-06-20 18:05:00|11.64|10.44|11.41|10.21|11.64|10.44|11.39|10.19|0
1687284600000|2023-06-20 18:10:00|11.39|10.19|11.3|10.1|11.56|10.36|11.2|10|0
1687284900000|2023-06-20 18:15:00|11.32|10.12|11.52|10.32|11.55|10.35|11.3|10.1|0
1687285200000|2023-06-20 18:20:00|11.55|10.35|11.7|10.5|11.8|10.6|11.55|10.35|0
1687285500000|2023-06-20 18:25:00|11.72|10.52|11.83|10.63|11.85|10.65|11.65|10.45|0
1687285800000|2023-06-20 18:30:00|11.85|10.65|11.59|10.39|11.85|10.65|11.54|10.34|0
1687286100000|2023-06-20 18:35:00|11.62|10.42|11.52|10.32|11.67|10.47|11.37|10.17|0
1687286400000|2023-06-20 18:40:00|11.49|10.29|11.27|10.07|11.49|10.29|11.17|9.97|0
1687286700000|2023-06-20 18:45:00|11.22|10.02|11.39|10.19|11.42|10.22|11.07|9.87|0
1687287000000|2023-06-20 18:50:00|11.36|10.16|10.91|9.71|11.47|10.27|10.83|9.63|0
1687287300000|2023-06-20 18:55:00|10.9|9.7|11.02|9.82|11.1|9.9|10.9|9.7|0
1687287600000|2023-06-20 19:00:00|11.07|9.87|10.85|9.65|11.15|9.95|10.78|9.58|0
1687287900000|2023-06-20 19:05:00|10.83|9.63|10.92|9.72|10.95|9.75|10.68|9.48|0
1687288200000|2023-06-20 19:10:00|10.95|9.75|10.92|9.72|11.02|9.82|10.73|9.53|0
1687288500000|2023-06-20 19:15:00|10.9|9.7|10.7|9.5|10.9|9.7|10.66|9.46|0
1687288800000|2023-06-20 19:20:00|10.73|9.53|10.82|9.62|10.87|9.67|10.63|9.43|0
1687289100000|2023-06-20 19:25:00|10.8|9.6|10.9|9.7|10.94|9.74|10.68|9.48|0
1687289400000|2023-06-20 19:30:00|10.92|9.72|10.63|9.43|10.99|9.79|10.58|9.38|0
1687289700000|2023-06-20 19:35:00|10.61|9.41|10.75|9.55|10.8|9.6|10.56|9.36|0
1687290000000|2023-06-20 19:40:00|10.72|9.52|11.04|9.84|11.04|9.84|10.65|9.45|0
1687290300000|2023-06-20 19:45:00|11.02|9.82|11.11|9.91|11.14|9.94|10.89|9.69|0
1687290600000|2023-06-20 19:50:00|11.24|10.04|10.92|9.72|11.41|10.21|10.87|9.67|0
1687290900000|2023-06-20 19:55:00|10.79|9.59|10.7|9.5|10.99|9.79|10.7|9.5|0
1687291200000|2023-06-20 20:00:00|10.72|9.52|10.31|9.11|10.75|9.55|10.16|8.96|0
1687291500000|2023-06-20 20:05:00|10.3|9.1|10.23|9.03|10.3|9.1|10.16|8.96|0
1687291800000|2023-06-20 20:10:00|10.25|9.05|10.32|9.12|10.39|9.19|10.18|8.98|0
1687292100000|2023-06-20 20:15:00|10.49|8.89|10.56|8.96|10.61|9.01|10.49|8.89|0
1687292400000|2023-06-20 20:20:00|10.54|8.94|10.68|9.08|10.7|9.1|10.54|8.94|0
1687292700000|2023-06-20 20:25:00|10.66|9.06|10.75|9.15|10.77|9.17|10.63|9.03|0
1687293000000|2023-06-20 20:30:00|10.73|9.13|10.7|9.1|10.73|9.13|10.7|9.1|0
1687293300000|2023-06-20 20:35:00|10.69|9.09|10.7|9.1|10.7|9.1|10.68|9.08|0
1687293600000|2023-06-20 20:40:00|10.69|9.09|10.7|9.1|10.7|9.1|10.68|9.08|0
1687293900000|2023-06-20 20:45:00|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1687294200000|2023-06-20 20:50:00|10.69|9.09|10.29|8.69|10.75|9.15|10.29|8.69|0
1687294500000|2023-06-20 20:55:00|10.27|8.67|10.23|8.63|10.29|8.69|10.23|8.63|0
1687294800000|2023-06-20 21:00:00|10.22|8.62|10.27|8.67|10.27|8.67|10.22|8.62|0
1687295100000|2023-06-20 21:05:00|10.26|8.66|10.26|8.66|10.26|8.66|10.25|8.65|0
1687295400000|2023-06-20 21:10:00|10.25|8.65|10.27|8.67|10.27|8.67|10.25|8.65|0
1687295700000|2023-06-20 21:15:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1687296000000|2023-06-20 21:20:00|10.27|8.67|10.23|8.63|10.28|8.68|10.23|8.63|0
1687296300000|2023-06-20 21:25:00|10.22|8.62|10.27|8.67|10.27|8.67|10.21|8.61|0
1687296600000|2023-06-20 21:30:00|10.28|8.68|10.28|8.68|10.28|8.68|10.28|8.68|0
1687296900000|2023-06-20 21:35:00|10.27|8.67|10.21|8.61|10.27|8.67|10.21|8.61|0
1687297500000|2023-06-20 21:45:00|10.19|8.59|10.21|8.61|10.21|8.61|10.19|8.59|0
1687297800000|2023-06-20 21:50:00|10.2|8.6|10.2|8.6|10.2|8.6|10.2|8.6|0
1687298100000|2023-06-20 21:55:00|10.19|8.59|10.23|8.63|10.24|8.64|10.19|8.59|0
1687298400000|2023-06-20 22:00:00|10.27|8.67|10.37|8.77|10.38|8.78|10.27|8.67|0
1687298700000|2023-06-20 22:05:00|10.36|8.76|10.33|8.73|10.37|8.77|10.33|8.73|0
1687299000000|2023-06-20 22:10:00|10.3|8.7|10.26|8.66|10.35|8.75|10.24|8.64|0
1687299300000|2023-06-20 22:15:00|10.24|8.64|10.21|8.61|10.28|8.68|10.19|8.59|0
1687299600000|2023-06-20 22:20:00|10.23|8.63|10.33|8.73|10.33|8.73|10.23|8.63|0
1687299900000|2023-06-20 22:25:00|10.35|8.75|10.38|8.78|10.38|8.78|10.35|8.75|0
1687300200000|2023-06-20 22:30:00|10.37|8.77|10.28|8.68|10.53|8.93|10.28|8.68|0
1687300500000|2023-06-20 22:35:00|10.27|8.67|10.35|8.75|10.35|8.75|10.24|8.64|0
1687300800000|2023-06-20 22:40:00|10.33|8.73|10.35|8.75|10.39|8.79|10.23|8.63|0
1687301100000|2023-06-20 22:45:00|10.3|8.7|10.3|8.7|10.37|8.77|10.23|8.63|0
1687301400000|2023-06-20 22:50:00|10.29|8.69|10.25|8.65|10.31|8.71|10.21|8.61|0
1687301700000|2023-06-20 22:55:00|10.27|8.67|10.3|8.7|10.3|8.7|10.25|8.65|0
1687302000000|2023-06-20 23:00:00|10.32|8.72|10.34|8.74|10.34|8.74|10.3|8.7|0
1687302300000|2023-06-20 23:05:00|10.33|8.73|10.35|8.75|10.37|8.77|10.3|8.7|0
1687302600000|2023-06-20 23:10:00|10.34|8.74|10.39|8.79|10.41|8.81|10.32|8.72|0
1687302900000|2023-06-20 23:15:00|10.4|8.8|10.36|8.76|10.41|8.81|10.36|8.76|0
1687303200000|2023-06-20 23:20:00|10.39|8.79|10.46|8.86|10.46|8.86|10.39|8.79|0
1687303500000|2023-06-20 23:25:00|10.44|8.84|10.48|8.88|10.48|8.88|10.43|8.83|0
1687303800000|2023-06-20 23:30:00|10.5|8.9|10.48|8.88|10.5|8.9|10.48|8.88|0
1687304100000|2023-06-20 23:35:00|10.46|8.86|10.59|8.99|10.59|8.99|10.45|8.85|0
1687304400000|2023-06-20 23:40:00|10.57|8.97|10.62|9.02|10.69|9.09|10.57|8.97|0
1687304700000|2023-06-20 23:45:00|10.63|9.03|10.59|8.99|10.64|9.04|10.57|8.97|0
1687305000000|2023-06-20 23:50:00|10.57|8.97|10.73|9.13|10.76|9.16|10.57|8.97|0
1687305300000|2023-06-20 23:55:00|10.72|9.12|10.68|9.08|10.72|9.12|10.61|9.01|0
1687305600000|2023-06-21 00:00:00|10.64|9.04|10.57|8.97|10.73|9.13|10.57|8.97|0
1687305900000|2023-06-21 00:05:00|10.54|8.94|10.64|9.04|10.66|9.06|10.54|8.94|0
1687306200000|2023-06-21 00:10:00|10.61|9.01|10.64|9.04|10.68|9.08|10.59|8.99|0
1687306500000|2023-06-21 00:15:00|10.61|9.01|10.63|9.03|10.68|9.08|10.59|8.99|0
1687306800000|2023-06-21 00:20:00|10.66|9.06|10.75|9.15|10.8|9.2|10.63|9.03|0
1687307100000|2023-06-21 00:25:00|10.73|9.13|10.73|9.13|10.79|9.19|10.72|9.12|0
1687307400000|2023-06-21 00:30:00|10.75|9.15|10.66|9.06|10.75|9.15|10.66|9.06|0
1687307700000|2023-06-21 00:35:00|10.68|9.08|10.82|9.22|10.82|9.22|10.66|9.06|0
1687308000000|2023-06-21 00:40:00|10.85|9.25|10.82|9.22|10.92|9.32|10.77|9.17|0
1687308300000|2023-06-21 00:45:00|10.8|9.2|10.87|9.27|10.87|9.27|10.75|9.15|0
1687308600000|2023-06-21 00:50:00|10.84|9.24|10.87|9.27|10.88|9.28|10.8|9.2|0
1687308900000|2023-06-21 00:55:00|10.84|9.24|10.77|9.17|10.87|9.27|10.75|9.15|0
1687309200000|2023-06-21 01:00:00|10.78|9.18|10.77|9.17|10.79|9.19|10.75|9.15|0
1687309500000|2023-06-21 01:05:00|10.75|9.15|10.72|9.12|10.77|9.17|10.7|9.1|0
1687309800000|2023-06-21 01:10:00|10.75|9.15|10.74|9.14|10.82|9.22|10.72|9.12|0
1687310100000|2023-06-21 01:15:00|10.77|9.17|10.72|9.12|10.77|9.17|10.65|9.05|0
1687310400000|2023-06-21 01:20:00|10.7|9.1|10.62|9.02|10.7|9.1|10.62|9.02|0
1687310700000|2023-06-21 01:25:00|10.61|9.01|10.74|9.14|10.74|9.14|10.6|9|0
1687311000000|2023-06-21 01:30:00|10.72|9.12|10.74|9.14|10.74|9.14|10.65|9.05|0
1687311300000|2023-06-21 01:35:00|10.77|9.17|10.74|9.14|10.79|9.19|10.72|9.12|0
1687311600000|2023-06-21 01:40:00|10.75|9.15|10.65|9.05|10.76|9.16|10.65|9.05|0
1687311900000|2023-06-21 01:45:00|10.67|9.07|10.74|9.14|10.74|9.14|10.62|9.02|0
1687312200000|2023-06-21 01:50:00|10.73|9.13|10.76|9.16|10.76|9.16|10.67|9.07|0
1687312500000|2023-06-21 01:55:00|10.74|9.14|10.76|9.16|10.8|9.2|10.74|9.14|0
1687312800000|2023-06-21 02:00:00|10.79|9.19|10.74|9.14|10.79|9.19|10.69|9.09|0
1687313100000|2023-06-21 02:05:00|10.71|9.11|10.69|9.09|10.71|9.11|10.65|9.05|0
1687313400000|2023-06-21 02:10:00|10.71|9.11|10.71|9.11|10.75|9.15|10.69|9.09|0
1687313700000|2023-06-21 02:15:00|10.7|9.1|10.69|9.09|10.71|9.11|10.66|9.06|0
1687314000000|2023-06-21 02:20:00|10.7|9.1|10.76|9.16|10.78|9.18|10.7|9.1|0
1687314300000|2023-06-21 02:25:00|10.78|9.18|10.73|9.13|10.78|9.18|10.73|9.13|0
1687314600000|2023-06-21 02:30:00|10.71|9.11|10.68|9.08|10.73|9.13|10.64|9.04|0
1687314900000|2023-06-21 02:35:00|10.66|9.06|10.52|8.92|10.66|9.06|10.52|8.92|0
1687315200000|2023-06-21 02:40:00|10.54|8.94|10.47|8.87|10.54|8.94|10.45|8.85|0
1687315500000|2023-06-21 02:45:00|10.45|8.85|10.47|8.87|10.47|8.87|10.36|8.76|0
1687315800000|2023-06-21 02:50:00|10.49|8.89|10.45|8.85|10.52|8.92|10.45|8.85|0
1687316100000|2023-06-21 02:55:00|10.43|8.83|10.47|8.87|10.47|8.87|10.42|8.82|0
1687316400000|2023-06-21 03:00:00|10.49|8.89|10.46|8.86|10.52|8.92|10.46|8.86|0
1687316700000|2023-06-21 03:05:00|10.47|8.87|10.56|8.96|10.56|8.96|10.44|8.84|0
1687317000000|2023-06-21 03:10:00|10.54|8.94|10.47|8.87|10.54|8.94|10.44|8.84|0
1687317300000|2023-06-21 03:15:00|10.49|8.89|10.48|8.88|10.51|8.91|10.47|8.87|0
1687317600000|2023-06-21 03:20:00|10.49|8.89|10.49|8.89|10.49|8.89|10.44|8.84|0
1687317900000|2023-06-21 03:25:00|10.48|8.88|10.49|8.89|10.51|8.91|10.47|8.87|0
1687318200000|2023-06-21 03:30:00|10.46|8.86|10.44|8.84|10.46|8.86|10.39|8.79|0
1687318500000|2023-06-21 03:35:00|10.43|8.83|10.39|8.79|10.43|8.83|10.32|8.72|0
1687318800000|2023-06-21 03:40:00|10.42|8.82|10.42|8.82|10.44|8.84|10.39|8.79|0
1687319100000|2023-06-21 03:45:00|10.44|8.84|10.44|8.84|10.44|8.84|10.42|8.82|0
1687319400000|2023-06-21 03:50:00|10.45|8.85|10.51|8.91|10.51|8.91|10.44|8.84|0
1687319700000|2023-06-21 03:55:00|10.5|8.9|10.51|8.91|10.52|8.92|10.48|8.88|0
1687320000000|2023-06-21 04:00:00|10.49|8.89|10.53|8.93|10.53|8.93|10.48|8.88|0
1687320300000|2023-06-21 04:05:00|10.55|8.95|10.51|8.91|10.55|8.95|10.48|8.88|0
1687320600000|2023-06-21 04:10:00|10.52|8.92|10.53|8.93|10.53|8.93|10.48|8.88|0
1687320900000|2023-06-21 04:15:00|10.52|8.92|10.5|8.9|10.53|8.93|10.48|8.88|0
1687321200000|2023-06-21 04:20:00|10.53|8.93|10.57|8.97|10.57|8.97|10.5|8.9|0
1687321500000|2023-06-21 04:25:00|10.6|9|10.6|9|10.62|9.02|10.57|8.97|0
1687321800000|2023-06-21 04:30:00|10.58|8.98|10.55|8.95|10.6|9|10.53|8.93|0
1687322100000|2023-06-21 04:35:00|10.57|8.97|10.62|9.02|10.64|9.04|10.55|8.95|0
1687322400000|2023-06-21 04:40:00|10.59|8.99|10.64|9.04|10.64|9.04|10.59|8.99|0
1687322700000|2023-06-21 04:45:00|10.66|9.06|10.64|9.04|10.66|9.06|10.62|9.02|0
1687323000000|2023-06-21 04:50:00|10.62|9.02|10.65|9.05|10.65|9.05|10.62|9.02|0
1687323300000|2023-06-21 04:55:00|10.66|9.06|10.69|9.09|10.69|9.09|10.62|9.02|0
1687323600000|2023-06-21 05:00:00|10.67|9.07|10.66|9.06|10.69|9.09|10.61|9.01|0
1687323900000|2023-06-21 05:05:00|10.64|9.04|10.59|8.99|10.64|9.04|10.57|8.97|0
1687324200000|2023-06-21 05:10:00|10.57|8.97|10.59|8.99|10.6|9|10.57|8.97|0
1687324500000|2023-06-21 05:15:00|10.57|8.97|10.56|8.96|10.64|9.04|10.56|8.96|0
1687324800000|2023-06-21 05:20:00|10.57|8.97|10.54|8.94|10.59|8.99|10.52|8.92|0
1687325100000|2023-06-21 05:25:00|10.52|8.92|10.35|8.75|10.52|8.92|10.33|8.73|0
1687325400000|2023-06-21 05:30:00|10.33|8.73|10.21|8.61|10.35|8.75|10.17|8.57|0
1687325700000|2023-06-21 05:35:00|10.24|8.64|10.26|8.66|10.28|8.68|10.19|8.59|0
1687326000000|2023-06-21 05:40:00|10.28|8.68|10.22|8.62|10.3|8.7|10.21|8.61|0
1687326300000|2023-06-21 05:45:00|10.21|8.61|10.21|8.61|10.26|8.66|10.19|8.59|0
1687326600000|2023-06-21 05:50:00|10.2|8.6|10.19|8.59|10.21|8.61|10.16|8.56|0
1687326900000|2023-06-21 05:55:00|10.18|8.58|10.23|8.63|10.26|8.66|10.18|8.58|0
1687327200000|2023-06-21 06:00:00|10.21|8.61|9.94|8.34|10.28|8.68|9.93|8.33|0
1687327500000|2023-06-21 06:05:00|9.69|8.49|9.67|8.47|9.76|8.56|9.63|8.43|0
1687327800000|2023-06-21 06:10:00|9.69|8.49|9.85|8.65|9.85|8.65|9.54|8.34|0
1687328100000|2023-06-21 06:15:00|9.84|8.64|9.92|8.72|9.94|8.74|9.8|8.6|0
1687328400000|2023-06-21 06:20:00|9.93|8.73|9.78|8.58|9.94|8.74|9.76|8.56|0
1687328700000|2023-06-21 06:25:00|9.8|8.6|9.8|8.6|9.82|8.62|9.76|8.56|0
1687329000000|2023-06-21 06:30:00|9.78|8.58|9.87|8.67|9.87|8.67|9.78|8.58|0
1687329300000|2023-06-21 06:35:00|9.85|8.65|9.67|8.47|9.86|8.66|9.64|8.44|0
1687329600000|2023-06-21 06:40:00|9.69|8.49|9.69|8.49|9.71|8.51|9.58|8.38|0
1687329900000|2023-06-21 06:45:00|9.68|8.48|9.69|8.49|9.73|8.53|9.64|8.44|0
1687330200000|2023-06-21 06:50:00|9.7|8.5|9.71|8.51|9.75|8.55|9.69|8.49|0
1687330500000|2023-06-21 06:55:00|9.69|8.49|9.62|8.42|9.75|8.55|9.62|8.42|0
1687330800000|2023-06-21 07:00:00|9.57|8.37|9.31|8.11|9.57|8.37|9.27|8.07|0
1687331100000|2023-06-21 07:05:00|9.29|8.09|9.44|8.24|9.51|8.31|9.29|8.09|0
1687331400000|2023-06-21 07:10:00|9.46|8.26|9.66|8.46|9.66|8.46|9.44|8.24|0
1687331700000|2023-06-21 07:15:00|9.68|8.48|9.68|8.48|9.88|8.68|9.64|8.44|0
1687332000000|2023-06-21 07:20:00|9.66|8.46|9.64|8.44|9.76|8.56|9.53|8.33|0
1687332300000|2023-06-21 07:25:00|9.66|8.46|9.97|8.77|9.97|8.77|9.64|8.44|0
1687332600000|2023-06-21 07:30:00|10.02|8.82|10|8.8|10.07|8.87|9.86|8.66|0
1687332900000|2023-06-21 07:35:00|9.95|8.75|9.68|8.48|9.95|8.75|9.63|8.43|0
1687333200000|2023-06-21 07:40:00|9.66|8.46|9.79|8.59|9.84|8.64|9.66|8.46|0
1687333500000|2023-06-21 07:45:00|9.78|8.58|9.9|8.7|9.92|8.72|9.71|8.51|0
1687333800000|2023-06-21 07:50:00|9.88|8.68|9.8|8.6|9.95|8.75|9.74|8.54|0
1687334100000|2023-06-21 07:55:00|9.79|8.59|9.81|8.61|9.9|8.7|9.77|8.57|0
1687334400000|2023-06-21 08:00:00|9.86|8.66|9.84|8.64|9.9|8.7|9.76|8.56|0
1687334700000|2023-06-21 08:05:00|9.83|8.63|9.92|8.72|9.97|8.77|9.74|8.54|0
1687335000000|2023-06-21 08:10:00|9.94|8.74|9.99|8.79|10.17|8.97|9.94|8.74|0
1687335300000|2023-06-21 08:15:00|9.97|8.77|10.06|8.86|10.1|8.9|9.97|8.77|0
1687335600000|2023-06-21 08:20:00|10.07|8.87|10.08|8.88|10.1|8.9|10.01|8.81|0
1687335900000|2023-06-21 08:25:00|10.1|8.9|10.06|8.86|10.13|8.93|10.03|8.83|0
1687336200000|2023-06-21 08:30:00|10.08|8.88|10.31|9.11|10.31|9.11|10.08|8.88|0
1687336500000|2023-06-21 08:35:00|10.29|9.09|10.19|8.99|10.31|9.11|10.19|8.99|0
1687336800000|2023-06-21 08:40:00|10.17|8.97|10.05|8.85|10.22|9.02|10.05|8.85|0
1687337100000|2023-06-21 08:45:00|10.06|8.86|10.1|8.9|10.14|8.94|10.01|8.81|0
1687337400000|2023-06-21 08:50:00|10.11|8.91|10.07|8.87|10.14|8.94|10.05|8.85|0
1687337700000|2023-06-21 08:55:00|10.1|8.9|10.05|8.85|10.12|8.92|10.05|8.85|0
1687338000000|2023-06-21 09:00:00|10.07|8.87|10.03|8.83|10.17|8.97|10|8.8|0
1687338300000|2023-06-21 09:05:00|10.02|8.82|9.98|8.78|10.12|8.92|9.96|8.76|0
1687338600000|2023-06-21 09:10:00|9.99|8.79|10.04|8.84|10.05|8.85|9.96|8.76|0
1687338900000|2023-06-21 09:15:00|10.05|8.85|10|8.8|10.07|8.87|9.98|8.78|0
1687339200000|2023-06-21 09:20:00|9.99|8.79|9.87|8.67|10.07|8.87|9.84|8.64|0
1687339500000|2023-06-21 09:25:00|9.83|8.63|10.02|8.82|10.02|8.82|9.82|8.62|0
1687339800000|2023-06-21 09:30:00|10.05|8.85|10.03|8.83|10.07|8.87|10.02|8.82|0
1687340100000|2023-06-21 09:35:00|10.02|8.82|10.21|9.01|10.21|9.01|10|8.8|0
1687340400000|2023-06-21 09:40:00|10.19|8.99|10.21|9.01|10.22|9.02|10.16|8.96|0
1687340700000|2023-06-21 09:45:00|10.25|9.05|10.28|9.08|10.32|9.12|10.22|9.02|0
1687341000000|2023-06-21 09:50:00|10.25|9.05|10.09|8.89|10.27|9.07|10.07|8.87|0
1687341300000|2023-06-21 09:55:00|10.08|8.88|9.98|8.78|10.09|8.89|9.98|8.78|0
1687341600000|2023-06-21 10:00:00|10|8.8|10.05|8.85|10.07|8.87|9.96|8.76|0
1687341900000|2023-06-21 10:05:00|10.04|8.84|10.05|8.85|10.09|8.89|10.02|8.82|0
1687342200000|2023-06-21 10:10:00|10.07|8.87|10.12|8.92|10.12|8.92|10.02|8.82|0
1687342500000|2023-06-21 10:15:00|10.14|8.94|10.09|8.89|10.14|8.94|10.09|8.89|0
1687342800000|2023-06-21 10:20:00|10.14|8.94|10.18|8.98|10.28|9.08|10.09|8.89|0
1687343100000|2023-06-21 10:25:00|10.16|8.96|10.18|8.98|10.18|8.98|10.09|8.89|0
1687343400000|2023-06-21 10:30:00|10.21|9.01|10.11|8.91|10.21|9.01|10.09|8.89|0
1687343700000|2023-06-21 10:35:00|10.09|8.89|10.16|8.96|10.23|9.03|10.07|8.87|0
1687344000000|2023-06-21 10:40:00|10.17|8.97|10.04|8.84|10.18|8.98|10.04|8.84|0
1687344300000|2023-06-21 10:45:00|10.06|8.86|9.95|8.75|10.06|8.86|9.9|8.7|0
1687344600000|2023-06-21 10:50:00|9.93|8.73|9.95|8.75|10.02|8.82|9.93|8.73|0
1687344900000|2023-06-21 10:55:00|9.93|8.73|9.95|8.75|9.95|8.75|9.86|8.66|0
1687345200000|2023-06-21 11:00:00|9.92|8.72|9.86|8.66|9.97|8.77|9.83|8.63|0
1687345500000|2023-06-21 11:05:00|9.87|8.67|9.88|8.68|9.88|8.68|9.79|8.59|0
1687345800000|2023-06-21 11:10:00|9.86|8.66|9.79|8.59|9.86|8.66|9.79|8.59|0
1687346100000|2023-06-21 11:15:00|9.77|8.57|9.63|8.43|9.79|8.59|9.63|8.43|0
1687346400000|2023-06-21 11:20:00|9.65|8.45|9.74|8.54|9.74|8.54|9.63|8.43|0
1687346700000|2023-06-21 11:25:00|9.72|8.52|9.72|8.52|9.76|8.56|9.69|8.49|0
1687347000000|2023-06-21 11:30:00|9.69|8.49|9.67|8.47|9.76|8.56|9.65|8.45|0
1687347300000|2023-06-21 11:35:00|9.68|8.48|9.6|8.4|9.72|8.52|9.58|8.38|0
1687347600000|2023-06-21 11:40:00|9.58|8.38|9.76|8.56|9.76|8.56|9.56|8.36|0
1687347900000|2023-06-21 11:45:00|9.78|8.58|9.78|8.58|9.78|8.58|9.74|8.54|0
1687348200000|2023-06-21 11:50:00|9.77|8.57|9.78|8.58|9.78|8.58|9.67|8.47|0
1687348500000|2023-06-21 11:55:00|9.76|8.56|9.69|8.49|9.78|8.58|9.69|8.49|0
1687348800000|2023-06-21 12:00:00|9.67|8.47|9.56|8.36|9.67|8.47|9.48|8.28|0
1687349100000|2023-06-21 12:05:00|9.53|8.33|9.47|8.27|9.6|8.4|9.47|8.27|0
1687349400000|2023-06-21 12:10:00|9.49|8.29|9.32|8.12|9.49|8.29|9.29|8.09|0
1687349700000|2023-06-21 12:15:00|9.34|8.14|9.29|8.09|9.34|8.14|9.21|8.01|0
1687350000000|2023-06-21 12:20:00|9.27|8.07|9.19|7.99|9.31|8.11|9.14|7.94|0
1687350300000|2023-06-21 12:25:00|9.16|7.96|8.93|7.73|9.19|7.99|8.93|7.73|0
1687350600000|2023-06-21 12:30:00|8.98|7.78|8.93|7.73|9.29|8.09|8.85|7.65|0
1687350900000|2023-06-21 12:35:00|8.91|7.71|8.97|7.77|9.04|7.84|8.73|7.53|0
1687351200000|2023-06-21 12:40:00|8.95|7.75|8.97|7.77|9.1|7.9|8.95|7.75|0
1687351500000|2023-06-21 12:45:00|8.99|7.79|9.01|7.81|9.08|7.88|8.95|7.75|0
1687351800000|2023-06-21 12:50:00|9|7.8|8.89|7.69|9.01|7.81|8.83|7.63|0
1687352100000|2023-06-21 12:55:00|8.91|7.71|8.89|7.69|9.03|7.83|8.89|7.69|0
1687352400000|2023-06-21 13:00:00|8.91|7.71|8.82|7.62|8.97|7.77|8.82|7.62|0
1687352700000|2023-06-21 13:05:00|8.8|7.6|8.7|7.5|8.89|7.69|8.66|7.46|0
1687353000000|2023-06-21 13:10:00|8.72|7.52|8.74|7.54|8.8|7.6|8.66|7.46|0
1687353300000|2023-06-21 13:15:00|8.72|7.52|8.74|7.54|8.78|7.58|8.62|7.42|0
1687353600000|2023-06-21 13:20:00|8.76|7.56|8.95|7.75|8.95|7.75|8.7|7.5|0
1687353900000|2023-06-21 13:25:00|8.99|7.79|8.86|7.66|9.01|7.81|8.82|7.62|0
1687354200000|2023-06-21 13:30:00|8.74|7.54|8.42|7.22|8.74|7.54|8.36|7.16|0
1687354500000|2023-06-21 13:35:00|8.43|7.23|7.71|6.51|8.62|7.42|7.65|6.45|0
1687354800000|2023-06-21 13:40:00|7.67|6.47|7.69|6.49|7.86|6.66|7.52|6.32|0
1687355100000|2023-06-21 13:45:00|7.67|6.47|7.76|6.56|8.03|6.83|7.61|6.41|0
1687355400000|2023-06-21 13:50:00|7.72|6.52|8.34|7.14|8.34|7.14|7.5|6.3|0
1687355700000|2023-06-21 13:55:00|8.36|7.16|8.28|7.08|8.43|7.23|8.03|6.83|0
1687356000000|2023-06-21 14:00:00|8.32|7.12|7.92|6.72|8.41|7.21|7.73|6.53|0
1687356300000|2023-06-21 14:05:00|7.9|6.7|8.4|7.2|8.42|7.22|7.73|6.53|0
1687356600000|2023-06-21 14:10:00|8.38|7.18|8.87|7.67|8.87|7.67|8.38|7.18|0
1687356900000|2023-06-21 14:15:00|8.85|7.65|8.87|7.67|9.33|8.13|8.79|7.59|0
1687357200000|2023-06-21 14:20:00|8.85|7.65|8.87|7.67|9.04|7.84|8.75|7.55|0
1687357500000|2023-06-21 14:25:00|8.85|7.65|8.89|7.69|9.01|7.81|8.69|7.49|0
1687357800000|2023-06-21 14:30:00|8.93|7.73|9.06|7.86|9.16|7.96|8.81|7.61|0
1687358100000|2023-06-21 14:35:00|9.01|7.81|9.1|7.9|9.18|7.98|8.79|7.59|0
1687358400000|2023-06-21 14:40:00|9.12|7.92|8.17|6.97|9.18|7.98|8.17|6.97|0
1687358700000|2023-06-21 14:45:00|8.18|6.98|7.96|6.76|8.26|7.06|7.9|6.7|0
1687359000000|2023-06-21 14:50:00|7.94|6.74|8.2|7|8.24|7.04|7.72|6.52|0
1687359300000|2023-06-21 14:55:00|8.18|6.98|8.49|7.29|8.53|7.33|8.14|6.94|0
1687359600000|2023-06-21 15:00:00|8.53|7.33|8.31|7.11|8.69|7.49|8.28|7.08|0
1687359900000|2023-06-21 15:05:00|8.37|7.17|7.53|6.33|8.39|7.19|7.47|6.27|0
1687360200000|2023-06-21 15:10:00|7.56|6.36|7.6|6.4|7.69|6.49|7.46|6.26|0
1687360500000|2023-06-21 15:15:00|7.63|6.43|7.45|6.25|7.65|6.45|7.45|6.25|0
1687360800000|2023-06-21 15:20:00|7.4|6.2|7.71|6.51|7.87|6.67|7.4|6.2|0
1687361100000|2023-06-21 15:25:00|7.72|6.52|8.06|6.86|8.08|6.88|7.72|6.52|0
1687361400000|2023-06-21 15:30:00|8.08|6.88|8.04|6.84|8.12|6.92|7.93|6.73|0
1687361700000|2023-06-21 15:35:00|8.06|6.86|8.41|7.21|8.51|7.31|8.04|6.84|0
1687362000000|2023-06-21 15:40:00|8.43|7.23|8.27|7.07|8.59|7.39|8.27|7.07|0
1687362300000|2023-06-21 15:45:00|8.25|7.05|8.16|6.96|8.43|7.23|8.12|6.92|0
1687362600000|2023-06-21 15:50:00|8.18|6.98|7.83|6.63|8.18|6.98|7.83|6.63|0
1687362900000|2023-06-21 15:55:00|7.81|6.61|7.75|6.55|7.96|6.76|7.74|6.54|0
1687363200000|2023-06-21 16:00:00|7.74|6.54|7.98|6.78|8|6.8|7.72|6.52|0
1687363500000|2023-06-21 16:05:00|8.02|6.82|8.13|6.93|8.25|7.05|8|6.8|0
1687363800000|2023-06-21 16:10:00|8.17|6.97|8.17|6.97|8.19|6.99|8|6.8|0
1687364100000|2023-06-21 16:15:00|8.18|6.98|8.35|7.15|8.59|7.39|8.15|6.95|0
1687364400000|2023-06-21 16:20:00|8.33|7.13|8.25|7.05|8.39|7.19|8.16|6.96|0
1687364700000|2023-06-21 16:25:00|8.24|7.04|8.27|7.07|8.27|7.07|8.06|6.86|0
1687365000000|2023-06-21 16:30:00|8.29|7.09|8.29|7.09|8.49|7.29|8.25|7.05|0
1687365300000|2023-06-21 16:35:00|8.27|7.07|8.29|7.09|8.29|7.09|8.1|6.9|0
1687365600000|2023-06-21 16:40:00|8.31|7.11|8.15|6.95|8.39|7.19|8.11|6.91|0
1687365900000|2023-06-21 16:45:00|8.17|6.97|7.87|6.67|8.17|6.97|7.85|6.65|0
1687366200000|2023-06-21 16:50:00|7.85|6.65|7.92|6.72|8.11|6.91|7.85|6.65|0
1687366500000|2023-06-21 16:55:00|7.9|6.7|7.85|6.65|7.96|6.76|7.75|6.55|0
1687366800000|2023-06-21 17:00:00|7.83|6.63|7.83|6.63|7.85|6.65|7.52|6.32|0
1687367100000|2023-06-21 17:05:00|7.81|6.61|7.98|6.78|7.98|6.78|7.73|6.53|0
1687367400000|2023-06-21 17:10:00|8|6.8|7.79|6.59|8.09|6.89|7.77|6.57|0
1687367700000|2023-06-21 17:15:00|7.77|6.57|7.81|6.61|7.92|6.72|7.71|6.51|0
1687368000000|2023-06-21 17:20:00|7.77|6.57|7.6|6.4|7.81|6.61|7.59|6.39|0
1687368300000|2023-06-21 17:25:00|7.59|6.39|7.68|6.48|7.82|6.62|7.55|6.35|0
1687368600000|2023-06-21 17:30:00|7.66|6.46|7.75|6.55|7.82|6.62|7.62|6.42|0
1687368900000|2023-06-21 17:35:00|7.77|6.57|7.94|6.74|7.95|6.75|7.71|6.51|0
1687369200000|2023-06-21 17:40:00|7.92|6.72|7.82|6.62|7.99|6.79|7.75|6.55|0
1687369500000|2023-06-21 17:45:00|7.84|6.64|7.99|6.79|8.09|6.89|7.82|6.62|0
1687369800000|2023-06-21 17:50:00|7.98|6.78|8.12|6.92|8.18|6.98|7.95|6.75|0
1687370100000|2023-06-21 17:55:00|8.14|6.94|8.26|7.06|8.28|7.08|8.03|6.83|0
1687370400000|2023-06-21 18:00:00|8.28|7.08|8.24|7.04|8.3|7.1|8.18|6.98|0
1687370700000|2023-06-21 18:05:00|8.22|7.02|8.2|7|8.36|7.16|8.2|7|0
1687371000000|2023-06-21 18:10:00|8.18|6.98|8.42|7.22|8.42|7.22|8.18|6.98|0
1687371300000|2023-06-21 18:15:00|8.44|7.24|8.7|7.5|8.74|7.54|8.42|7.22|0
1687371600000|2023-06-21 18:20:00|8.74|7.54|8.88|7.68|8.9|7.7|8.68|7.48|0
1687371900000|2023-06-21 18:25:00|8.9|7.7|8.66|7.46|8.9|7.7|8.6|7.4|0
1687372200000|2023-06-21 18:30:00|8.68|7.48|8.8|7.6|8.89|7.69|8.64|7.44|0
1687372500000|2023-06-21 18:35:00|8.82|7.62|8.64|7.44|8.82|7.62|8.54|7.34|0
1687372800000|2023-06-21 18:40:00|8.66|7.46|8.57|7.37|8.68|7.48|8.43|7.23|0
1687373100000|2023-06-21 18:45:00|8.6|7.4|8.39|7.19|8.62|7.42|8.35|7.15|0
1687373400000|2023-06-21 18:50:00|8.41|7.21|8.61|7.41|8.74|7.54|8.38|7.18|0
1687373700000|2023-06-21 18:55:00|8.63|7.43|8.53|7.33|8.63|7.43|8.41|7.21|0
1687374000000|2023-06-21 19:00:00|8.49|7.29|8.1|6.9|8.51|7.31|8.1|6.9|0
1687374300000|2023-06-21 19:05:00|8.08|6.88|8.15|6.95|8.21|7.01|7.96|6.76|0
1687374600000|2023-06-21 19:10:00|8.17|6.97|8.31|7.11|8.33|7.13|8.08|6.88|0
1687374900000|2023-06-21 19:15:00|8.29|7.09|8.29|7.09|8.37|7.17|8.21|7.01|0
1687375200000|2023-06-21 19:20:00|8.33|7.13|8.02|6.82|8.33|7.13|8|6.8|0
1687375500000|2023-06-21 19:25:00|8.04|6.84|7.88|6.68|8.07|6.87|7.88|6.68|0
1687375800000|2023-06-21 19:30:00|7.9|6.7|7.48|6.28|7.94|6.74|7.44|6.24|0
1687376100000|2023-06-21 19:35:00|7.46|6.26|7.35|6.15|7.55|6.35|7.14|5.94|0
1687376400000|2023-06-21 19:40:00|7.39|6.19|7.57|6.37|7.62|6.42|7.3|6.1|0
1687376700000|2023-06-21 19:45:00|7.58|6.38|7.69|6.49|7.73|6.53|7.49|6.29|0
1687377000000|2023-06-21 19:50:00|7.73|6.53|7.45|6.25|7.84|6.64|7.42|6.22|0
1687377300000|2023-06-21 19:55:00|7.42|6.22|7.1|5.9|7.44|6.24|6.95|5.75|0
1687377600000|2023-06-21 20:00:00|7.14|5.94|7.22|6.02|7.28|6.08|7.05|5.85|0
1687377900000|2023-06-21 20:05:00|7.24|6.04|7.33|6.13|7.33|6.13|7.24|6.04|0
1687378200000|2023-06-21 20:10:00|7.34|6.14|7.2|6|7.34|6.14|7.2|6|0
1687378500000|2023-06-21 20:15:00|7.4|5.8|7.32|5.72|7.4|5.8|7.32|5.72|0
1687378800000|2023-06-21 20:20:00|7.3|5.7|7.35|5.75|7.38|5.78|7.28|5.68|0
1687379100000|2023-06-21 20:25:00|7.33|5.73|7.33|5.73|7.35|5.75|7.33|5.73|0
1687379400000|2023-06-21 20:30:00|7.35|5.75|7.37|5.77|7.37|5.77|7.31|5.71|0
1687379700000|2023-06-21 20:35:00|7.38|5.78|7.35|5.75|7.38|5.78|7.33|5.73|0
1687380000000|2023-06-21 20:40:00|7.37|5.77|7.36|5.76|7.39|5.79|7.35|5.75|0
1687380300000|2023-06-21 20:45:00|7.35|5.75|7.33|5.73|7.38|5.78|7.33|5.73|0
1687380600000|2023-06-21 20:50:00|7.35|5.75|7.35|5.75|7.35|5.75|7.29|5.69|0
1687380900000|2023-06-21 20:55:00|7.34|5.74|7.34|5.74|7.35|5.75|7.31|5.71|0
1687381200000|2023-06-21 21:00:00|7.35|5.75|7.37|5.77|7.38|5.78|7.3|5.7|0
1687381500000|2023-06-21 21:05:00|7.36|5.76|7.35|5.75|7.36|5.76|7.35|5.75|0
1687381800000|2023-06-21 21:10:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1687382100000|2023-06-21 21:15:00|7.34|5.74|7.34|5.74|7.34|5.74|7.34|5.74|0
1687382700000|2023-06-21 21:25:00|7.33|5.73|7.34|5.74|7.35|5.75|7.32|5.72|0
1687383000000|2023-06-21 21:30:00|7.35|5.75|7.34|5.74|7.35|5.75|7.33|5.73|0
1687383300000|2023-06-21 21:35:00|7.33|5.73|7.33|5.73|7.34|5.74|7.33|5.73|0
1687383600000|2023-06-21 21:40:00|7.34|5.74|7.35|5.75|7.35|5.75|7.34|5.74|0
1687383900000|2023-06-21 21:45:00|7.36|5.76|7.33|5.73|7.36|5.76|7.33|5.73|0
1687384200000|2023-06-21 21:50:00|7.35|5.75|7.34|5.74|7.35|5.75|7.32|5.72|0
1687384500000|2023-06-21 21:55:00|7.33|5.73|7.33|5.73|7.35|5.75|7.32|5.72|0
1687384800000|2023-06-21 22:00:00|7.34|5.74|7.52|5.92|7.52|5.92|7.33|5.73|0
1687385100000|2023-06-21 22:05:00|7.51|5.91|7.46|5.86|7.53|5.93|7.44|5.84|0
1687385400000|2023-06-21 22:10:00|7.47|5.87|7.38|5.78|7.49|5.89|7.37|5.77|0
1687385700000|2023-06-21 22:15:00|7.39|5.79|7.38|5.78|7.42|5.82|7.35|5.75|0
1687386000000|2023-06-21 22:20:00|7.36|5.76|7.35|5.75|7.38|5.78|7.29|5.69|0
1687386300000|2023-06-21 22:25:00|7.33|5.73|7.31|5.71|7.33|5.73|7.26|5.66|0
1687386600000|2023-06-21 22:30:00|7.33|5.73|7.35|5.75|7.36|5.76|7.33|5.73|0
1687386900000|2023-06-21 22:35:00|7.36|5.76|7.34|5.74|7.38|5.78|7.34|5.74|0
1687387200000|2023-06-21 22:40:00|7.33|5.73|7.31|5.71|7.33|5.73|7.28|5.68|0
1687387500000|2023-06-21 22:45:00|7.34|5.74|7.33|5.73|7.34|5.74|7.31|5.71|0
1687387800000|2023-06-21 22:50:00|7.31|5.71|7.33|5.73|7.33|5.73|7.27|5.67|0
1687388100000|2023-06-21 22:55:00|7.34|5.74|7.34|5.74|7.38|5.78|7.33|5.73|0
1687388400000|2023-06-21 23:00:00|7.36|5.76|7.45|5.85|7.46|5.86|7.36|5.76|0
1687388700000|2023-06-21 23:05:00|7.46|5.86|7.48|5.88|7.5|5.9|7.46|5.86|0
1687389000000|2023-06-21 23:10:00|7.47|5.87|7.48|5.88|7.48|5.88|7.46|5.86|0
1687389300000|2023-06-21 23:15:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1687389600000|2023-06-21 23:20:00|7.5|5.9|7.51|5.91|7.51|5.91|7.5|5.9|0
1687389900000|2023-06-21 23:25:00|7.5|5.9|7.44|5.84|7.5|5.9|7.44|5.84|0
1687390200000|2023-06-21 23:30:00|7.45|5.85|7.5|5.9|7.5|5.9|7.43|5.83|0
1687390500000|2023-06-21 23:35:00|7.49|5.89|7.48|5.88|7.49|5.89|7.48|5.88|0
1687390800000|2023-06-21 23:40:00|7.49|5.89|7.48|5.88|7.49|5.89|7.46|5.86|0
1687391100000|2023-06-21 23:45:00|7.47|5.87|7.44|5.84|7.48|5.88|7.42|5.82|0
1687391400000|2023-06-21 23:50:00|7.42|5.82|7.42|5.82|7.43|5.83|7.39|5.79|0
1687391700000|2023-06-21 23:55:00|7.43|5.83|7.44|5.84|7.44|5.84|7.42|5.82|0
1687392000000|2023-06-22 00:00:00|7.42|5.82|7.54|5.94|7.56|5.96|7.42|5.82|0
1687392300000|2023-06-22 00:05:00|7.56|5.96|7.51|5.91|7.56|5.96|7.44|5.84|0
1687392600000|2023-06-22 00:10:00|7.53|5.93|7.56|5.96|7.56|5.96|7.47|5.87|0
1687392900000|2023-06-22 00:15:00|7.55|5.95|7.61|6.01|7.63|6.03|7.51|5.91|0
1687393200000|2023-06-22 00:20:00|7.58|5.98|7.51|5.91|7.6|6|7.49|5.89|0
1687393500000|2023-06-22 00:25:00|7.5|5.9|7.52|5.92|7.52|5.92|7.45|5.85|0
1687393800000|2023-06-22 00:30:00|7.51|5.91|7.42|5.82|7.51|5.91|7.4|5.8|0
1687394100000|2023-06-22 00:35:00|7.4|5.8|7.42|5.82|7.42|5.82|7.38|5.78|0
1687394400000|2023-06-22 00:40:00|7.4|5.8|7.4|5.8|7.42|5.82|7.38|5.78|0
1687394700000|2023-06-22 00:45:00|7.42|5.82|7.42|5.82|7.45|5.85|7.42|5.82|0
1687395000000|2023-06-22 00:50:00|7.43|5.83|7.38|5.78|7.43|5.83|7.33|5.73|0
1687395300000|2023-06-22 00:55:00|7.36|5.76|7.4|5.8|7.43|5.83|7.36|5.76|0
1687395600000|2023-06-22 01:00:00|7.41|5.81|7.4|5.8|7.45|5.85|7.4|5.8|0
1687395900000|2023-06-22 01:05:00|7.34|5.74|7.38|5.78|7.4|5.8|7.31|5.71|0
1687396200000|2023-06-22 01:10:00|7.36|5.76|7.34|5.74|7.38|5.78|7.33|5.73|0
1687396500000|2023-06-22 01:15:00|7.36|5.76|7.31|5.71|7.36|5.76|7.31|5.71|0
1687396800000|2023-06-22 01:20:00|7.32|5.72|7.29|5.69|7.33|5.73|7.29|5.69|0
1687397100000|2023-06-22 01:25:00|7.27|5.67|7.26|5.66|7.29|5.69|7.24|5.64|0
1687397400000|2023-06-22 01:30:00|7.24|5.64|7.18|5.58|7.26|5.66|7.17|5.57|0
1687397700000|2023-06-22 01:35:00|7.17|5.57|7.24|5.64|7.24|5.64|7.15|5.55|0
1687398000000|2023-06-22 01:40:00|7.25|5.65|7.23|5.63|7.25|5.65|7.22|5.62|0
1687398300000|2023-06-22 01:45:00|7.22|5.62|7.18|5.58|7.24|5.64|7.13|5.53|0
1687398600000|2023-06-22 01:50:00|7.17|5.57|7.2|5.6|7.2|5.6|7.17|5.57|0
1687398900000|2023-06-22 01:55:00|7.18|5.58|7.17|5.57|7.18|5.58|7.15|5.55|0
1687399200000|2023-06-22 02:00:00|7.15|5.55|7.13|5.53|7.15|5.55|7.1|5.5|0
1687399500000|2023-06-22 02:05:00|7.12|5.52|7.13|5.53|7.15|5.55|7.12|5.52|0
1687399800000|2023-06-22 02:10:00|7.12|5.52|6.92|5.32|7.12|5.52|6.9|5.3|0
1687400100000|2023-06-22 02:15:00|6.78|5.18|6.72|5.12|6.78|5.18|6.65|5.05|0
1687400400000|2023-06-22 02:20:00|6.73|5.13|6.46|4.86|6.74|5.14|6.46|4.86|0
1687400700000|2023-06-22 02:25:00|6.33|4.73|6.39|4.79|6.39|4.79|6.32|4.72|0
1687401000000|2023-06-22 02:30:00|6.41|4.81|6.42|4.82|6.44|4.84|6.38|4.78|0
1687401300000|2023-06-22 02:35:00|6.44|4.84|6.45|4.85|6.45|4.85|6.42|4.82|0
1687401600000|2023-06-22 02:40:00|6.44|4.84|6.47|4.87|6.47|4.87|6.44|4.84|0
1687401900000|2023-06-22 02:45:00|6.48|4.88|6.48|4.88|6.5|4.9|6.47|4.87|0
1687402200000|2023-06-22 02:50:00|6.5|4.9|6.45|4.85|6.5|4.9|6.45|4.85|0
1687402500000|2023-06-22 02:55:00|6.44|4.84|6.45|4.85|6.47|4.87|6.44|4.84|0
1687402800000|2023-06-22 03:00:00|6.47|4.87|6.45|4.85|6.47|4.87|6.43|4.83|0
1687403100000|2023-06-22 03:05:00|6.44|4.84|6.44|4.84|6.47|4.87|6.43|4.83|0
1687403400000|2023-06-22 03:10:00|6.45|4.85|6.46|4.86|6.48|4.88|6.45|4.85|0
1687403700000|2023-06-22 03:15:00|6.45|4.85|6.4|4.8|6.45|4.85|6.36|4.76|0
1687404000000|2023-06-22 03:20:00|6.37|4.77|6.39|4.79|6.4|4.8|6.37|4.77|0
1687404300000|2023-06-22 03:25:00|6.34|4.74|6.37|4.77|6.39|4.79|6.34|4.74|0
1687404600000|2023-06-22 03:30:00|6.38|4.78|6.45|4.85|6.45|4.85|6.37|4.77|0
1687404900000|2023-06-22 03:35:00|6.46|4.86|6.95|5.35|6.95|5.35|6.46|4.86|0
1687405200000|2023-06-22 03:40:00|6.96|5.36|6.92|5.32|6.96|5.36|6.9|5.3|0
1687405500000|2023-06-22 03:45:00|6.93|5.33|6.98|5.38|6.98|5.38|6.91|5.31|0
1687405800000|2023-06-22 03:50:00|6.96|5.36|6.69|5.09|6.98|5.38|6.69|5.09|0
1687406100000|2023-06-22 03:55:00|6.67|5.07|6.69|5.09|6.7|5.1|6.67|5.07|0
1687406400000|2023-06-22 04:00:00|6.7|5.1|6.67|5.07|6.7|5.1|6.67|5.07|0
1687406700000|2023-06-22 04:05:00|6.68|5.08|6.64|5.04|6.7|5.1|6.64|5.04|0
1687407000000|2023-06-22 04:10:00|6.62|5.02|6.61|5.01|6.64|5.04|6.61|5.01|0
1687407300000|2023-06-22 04:15:00|6.62|5.02|6.62|5.02|6.64|5.04|6.61|5.01|0
1687407600000|2023-06-22 04:20:00|6.64|5.04|6.62|5.02|6.64|5.04|6.62|5.02|0
1687407900000|2023-06-22 04:25:00|6.61|5.01|6.5|4.9|6.61|5.01|6.49|4.89|0
1687408200000|2023-06-22 04:30:00|6.51|4.91|6.53|4.93|6.54|4.94|6.51|4.91|0
1687408500000|2023-06-22 04:35:00|6.54|4.94|6.59|4.99|6.59|4.99|6.54|4.94|0
1687408800000|2023-06-22 04:40:00|6.57|4.97|6.56|4.96|6.57|4.97|6.54|4.94|0
1687409100000|2023-06-22 04:45:00|6.57|4.97|6.46|4.86|6.57|4.97|6.46|4.86|0
1687409400000|2023-06-22 04:50:00|6.47|4.87|6.46|4.86|6.49|4.89|6.43|4.83|0
1687409700000|2023-06-22 04:55:00|6.47|4.87|6.44|4.84|6.48|4.88|6.41|4.81|0
1687410000000|2023-06-22 05:00:00|6.43|4.83|6.37|4.77|6.44|4.84|6.34|4.74|0
1687410300000|2023-06-22 05:05:00|6.35|4.75|6.21|4.61|6.37|4.77|6.21|4.61|0
1687410600000|2023-06-22 05:10:00|6.23|4.63|6.23|4.63|6.29|4.69|6.23|4.63|0
1687410900000|2023-06-22 05:15:00|6.24|4.64|6.3|4.7|6.32|4.72|6.23|4.63|0
1687411200000|2023-06-22 05:20:00|6.29|4.69|6.29|4.69|6.32|4.72|6.27|4.67|0
1687411500000|2023-06-22 05:25:00|6.27|4.67|6.27|4.67|6.3|4.7|6.25|4.65|0
1687411800000|2023-06-22 05:30:00|6.26|4.66|6.26|4.66|6.27|4.67|6.24|4.64|0
1687412100000|2023-06-22 05:35:00|6.24|4.64|6.29|4.69|6.3|4.7|6.24|4.64|0
1687412400000|2023-06-22 05:40:00|6.3|4.7|6.23|4.63|6.3|4.7|6.21|4.61|0
1687412700000|2023-06-22 05:45:00|6.21|4.61|6.3|4.7|6.33|4.73|6.21|4.61|0
1687413000000|2023-06-22 05:50:00|6.32|4.72|6.3|4.7|6.33|4.73|6.28|4.68|0
1687413300000|2023-06-22 05:55:00|6.28|4.68|6.31|4.71|6.31|4.71|6.25|4.65|0
1687413600000|2023-06-22 06:00:00|6.3|4.7|6.31|4.71|6.5|4.9|6.22|4.62|0
1687413900000|2023-06-22 06:05:00|6.13|4.93|6.28|5.08|6.34|5.14|6.13|4.93|0
1687414200000|2023-06-22 06:10:00|6.26|5.06|6.04|4.84|6.3|5.1|5.96|4.76|0
1687414500000|2023-06-22 06:15:00|6.08|4.88|6.2|5|6.23|5.03|6.06|4.86|0
1687414800000|2023-06-22 06:20:00|6.22|5.02|6.09|4.89|6.22|5.02|6.05|4.85|0
1687415100000|2023-06-22 06:25:00|6.08|4.88|6.14|4.94|6.15|4.95|6.06|4.86|0
1687415400000|2023-06-22 06:30:00|6.12|4.92|6.17|4.97|6.2|5|6.09|4.89|0
1687415700000|2023-06-22 06:35:00|6.16|4.96|6.06|4.86|6.17|4.97|6.03|4.83|0
1687416000000|2023-06-22 06:40:00|6.08|4.88|6.09|4.89|6.12|4.92|6.06|4.86|0
1687416300000|2023-06-22 06:45:00|6.12|4.92|6.17|4.97|6.18|4.98|6.11|4.91|0
1687416600000|2023-06-22 06:50:00|6.15|4.95|6.2|5|6.21|5.01|6.11|4.91|0
1687416900000|2023-06-22 06:55:00|6.18|4.98|7.01|5.81|7.05|5.85|6.08|4.88|0
1687417200000|2023-06-22 07:00:00|7.05|5.85|6.11|4.91|7.05|5.85|6.03|4.83|0
1687417500000|2023-06-22 07:05:00|6.13|4.93|6.17|4.97|6.19|4.99|6.04|4.84|0
1687417800000|2023-06-22 07:10:00|6.19|4.99|5.98|4.78|6.25|5.05|5.98|4.78|0
1687418100000|2023-06-22 07:15:00|5.99|4.79|6.14|4.94|6.22|5.02|5.96|4.76|0
1687418400000|2023-06-22 07:20:00|6.19|4.99|6.37|5.17|6.38|5.18|6|4.8|0
1687418700000|2023-06-22 07:25:00|6.36|5.16|6.34|5.14|6.45|5.25|6.27|5.07|0
1687419000000|2023-06-22 07:30:00|6.36|5.16|6.32|5.12|6.51|5.31|6.27|5.07|0
1687419300000|2023-06-22 07:35:00|6.35|5.15|6.4|5.2|6.44|5.24|6.3|5.1|0
1687419600000|2023-06-22 07:40:00|6.38|5.18|6.47|5.27|6.51|5.31|6.35|5.15|0
1687419900000|2023-06-22 07:45:00|6.48|5.28|6.43|5.23|6.52|5.32|6.35|5.15|0
1687420200000|2023-06-22 07:50:00|6.46|5.26|6.47|5.27|6.68|5.48|6.45|5.25|0
1687420500000|2023-06-22 07:55:00|6.48|5.28|6.38|5.18|6.52|5.32|6.35|5.15|0
1687420800000|2023-06-22 08:00:00|6.39|5.19|6.44|5.24|6.44|5.24|6.32|5.12|0
1687421100000|2023-06-22 08:05:00|6.43|5.23|6.55|5.35|6.62|5.42|6.43|5.23|0
1687421400000|2023-06-22 08:10:00|6.57|5.37|6.55|5.35|6.61|5.41|6.49|5.29|0
1687421700000|2023-06-22 08:15:00|6.57|5.37|6.66|5.46|6.7|5.5|6.53|5.33|0
1687422000000|2023-06-22 08:20:00|6.63|5.43|6.62|5.42|6.74|5.54|6.61|5.41|0
1687422300000|2023-06-22 08:25:00|6.65|5.45|6.63|5.43|6.65|5.45|6.57|5.37|0
1687422600000|2023-06-22 08:30:00|6.61|5.41|6.55|5.35|6.65|5.45|6.47|5.27|0
1687422900000|2023-06-22 08:35:00|6.58|5.38|6.62|5.42|6.66|5.46|6.58|5.38|0
1687423200000|2023-06-22 08:40:00|6.63|5.43|6.61|5.41|6.64|5.44|6.58|5.38|0
1687423500000|2023-06-22 08:45:00|6.6|5.4|6.61|5.41|6.64|5.44|6.56|5.36|0
1687423800000|2023-06-22 08:50:00|6.58|5.38|6.45|5.25|6.58|5.38|6.45|5.25|0
1687424100000|2023-06-22 08:55:00|6.47|5.27|6.52|5.32|6.56|5.36|6.45|5.25|0
1687424400000|2023-06-22 09:00:00|6.53|5.33|6.59|5.39|6.61|5.41|6.53|5.33|0
1687424700000|2023-06-22 09:05:00|6.6|5.4|6.56|5.36|6.61|5.41|6.56|5.36|0
1687425000000|2023-06-22 09:10:00|6.54|5.34|6.66|5.46|6.66|5.46|6.54|5.34|0
1687425300000|2023-06-22 09:15:00|6.64|5.44|6.69|5.49|6.69|5.49|6.62|5.42|0
1687425600000|2023-06-22 09:20:00|6.7|5.5|6.61|5.41|6.7|5.5|6.59|5.39|0
1687425900000|2023-06-22 09:25:00|6.59|5.39|6.53|5.33|6.6|5.4|6.51|5.31|0
1687426200000|2023-06-22 09:30:00|6.54|5.34|6.59|5.39|6.64|5.44|6.53|5.33|0
1687426500000|2023-06-22 09:35:00|6.61|5.41|6.65|5.45|6.65|5.45|6.59|5.39|0
1687426800000|2023-06-22 09:40:00|6.67|5.47|6.69|5.49|6.69|5.49|6.64|5.44|0
1687427100000|2023-06-22 09:45:00|6.7|5.5|6.82|5.62|6.82|5.62|6.69|5.49|0
1687427400000|2023-06-22 09:50:00|6.8|5.6|6.72|5.52|6.82|5.62|6.7|5.5|0
1687427700000|2023-06-22 09:55:00|6.7|5.5|6.7|5.5|6.72|5.52|6.65|5.45|0
1687428000000|2023-06-22 10:00:00|6.68|5.48|6.59|5.39|6.73|5.53|6.59|5.39|0
1687428300000|2023-06-22 10:05:00|6.57|5.37|6.54|5.34|6.57|5.37|6.52|5.32|0
1687428600000|2023-06-22 10:10:00|6.52|5.32|6.55|5.35|6.59|5.39|6.47|5.27|0
1687428900000|2023-06-22 10:15:00|6.54|5.34|6.43|5.23|6.54|5.34|6.41|5.21|0
1687429200000|2023-06-22 10:20:00|6.44|5.24|6.58|5.38|6.6|5.4|6.43|5.23|0
1687429500000|2023-06-22 10:25:00|6.6|5.4|6.54|5.34|6.65|5.45|6.52|5.32|0
1687429800000|2023-06-22 10:30:00|6.55|5.35|6.52|5.32|6.57|5.37|6.5|5.3|0
1687430100000|2023-06-22 10:35:00|6.5|5.3|6.41|5.21|6.5|5.3|6.39|5.19|0
1687430400000|2023-06-22 10:40:00|6.42|5.22|6.36|5.16|6.46|5.26|6.36|5.16|0
1687430700000|2023-06-22 10:45:00|6.35|5.15|6.31|5.11|6.36|5.16|6.28|5.08|0
1687431000000|2023-06-22 10:50:00|6.33|5.13|6.25|5.05|6.34|5.14|6.24|5.04|0
1687431300000|2023-06-22 10:55:00|6.27|5.07|6.36|5.16|6.38|5.18|6.25|5.05|0
1687431600000|2023-06-22 11:00:00|6.29|5.09|6.24|5.04|6.33|5.13|6.17|4.97|0
1687431900000|2023-06-22 11:05:00|6.21|5.01|6.33|5.13|6.35|5.15|6.14|4.94|0
1687432200000|2023-06-22 11:10:00|6.3|5.1|6.19|4.99|6.3|5.1|6.19|4.99|0
1687432500000|2023-06-22 11:15:00|6.2|5|6.37|5.17|6.37|5.17|6.17|4.97|0
1687432800000|2023-06-22 11:20:00|6.36|5.16|6.33|5.13|6.47|5.27|6.32|5.12|0
1687433100000|2023-06-22 11:25:00|6.31|5.11|6.22|5.02|6.33|5.13|6.22|5.02|0
1687433400000|2023-06-22 11:30:00|6.2|5|6.37|5.17|6.39|5.19|6.17|4.97|0
1687433700000|2023-06-22 11:35:00|6.39|5.19|6.37|5.17|6.4|5.2|6.32|5.12|0
1687434000000|2023-06-22 11:40:00|6.39|5.19|6.42|5.22|6.42|5.22|6.34|5.14|0
1687434300000|2023-06-22 11:45:00|6.43|5.23|6.43|5.23|6.43|5.23|6.37|5.17|0
1687434600000|2023-06-22 11:50:00|6.42|5.22|6.48|5.28|6.49|5.29|6.42|5.22|0
1687434900000|2023-06-22 11:55:00|6.49|5.29|6.48|5.28|6.49|5.29|6.38|5.18|0
1687435200000|2023-06-22 12:00:00|6.49|5.29|6.43|5.23|6.54|5.34|6.4|5.2|0
1687435500000|2023-06-22 12:05:00|6.4|5.2|6.5|5.3|6.51|5.31|6.4|5.2|0
1687435800000|2023-06-22 12:10:00|6.48|5.28|6.43|5.23|6.52|5.32|6.43|5.23|0
1687436100000|2023-06-22 12:15:00|6.44|5.24|6.48|5.28|6.51|5.31|6.43|5.23|0
1687436400000|2023-06-22 12:20:00|6.46|5.26|6.49|5.29|6.51|5.31|6.46|5.26|0
1687436700000|2023-06-22 12:25:00|6.51|5.31|6.43|5.23|6.51|5.31|6.4|5.2|0
1687437000000|2023-06-22 12:30:00|6.44|5.24|6.78|5.58|6.83|5.63|6.43|5.23|0
1687437300000|2023-06-22 12:35:00|6.8|5.6|6.67|5.47|6.83|5.63|6.63|5.43|0
1687437600000|2023-06-22 12:40:00|6.65|5.45|6.58|5.38|6.73|5.53|6.54|5.34|0
1687437900000|2023-06-22 12:45:00|6.57|5.37|6.52|5.32|6.62|5.42|6.5|5.3|0
1687438200000|2023-06-22 12:50:00|6.5|5.3|6.44|5.24|6.58|5.38|6.44|5.24|0
1687438500000|2023-06-22 12:55:00|6.42|5.22|6.42|5.22|6.47|5.27|6.36|5.16|0
1687438800000|2023-06-22 13:00:00|6.39|5.19|6.52|5.32|6.53|5.33|6.36|5.16|0
1687439100000|2023-06-22 13:05:00|6.53|5.33|6.42|5.22|6.53|5.33|6.39|5.19|0
1687439400000|2023-06-22 13:10:00|6.41|5.21|6.34|5.14|6.45|5.25|6.34|5.14|0
1687439700000|2023-06-22 13:15:00|6.33|5.13|6.31|5.11|6.34|5.14|6.25|5.05|0
1687440000000|2023-06-22 13:20:00|6.3|5.1|6.33|5.13|6.33|5.13|6.27|5.07|0
1687440300000|2023-06-22 13:25:00|6.3|5.1|6.41|5.21|6.48|5.28|6.28|5.08|0
1687440600000|2023-06-22 13:30:00|6.45|5.25|6.28|5.08|6.48|5.28|6.27|5.07|0
1687440900000|2023-06-22 13:35:00|6.26|5.06|5.89|4.69|6.61|5.41|5.72|4.52|0
1687441200000|2023-06-22 13:40:00|5.86|4.66|6.06|4.86|6.06|4.86|5.76|4.56|0
1687441500000|2023-06-22 13:45:00|6.09|4.89|6.09|4.89|6.12|4.92|5.95|4.75|0
1687441800000|2023-06-22 13:50:00|6.07|4.87|6.32|5.12|6.37|5.17|6.07|4.87|0
1687442100000|2023-06-22 13:55:00|6.33|5.13|6.37|5.17|6.62|5.42|6.33|5.13|0
1687442400000|2023-06-22 14:00:00|6.43|5.23|6.54|5.34|6.54|5.34|6.3|5.1|0
1687442700000|2023-06-22 14:05:00|6.57|5.37|6.41|5.21|6.57|5.37|6.26|5.06|0
1687443000000|2023-06-22 14:10:00|6.43|5.23|7.26|6.06|7.3|6.1|6.39|5.19|0
1687443300000|2023-06-22 14:15:00|7.28|6.08|7.24|6.04|7.46|6.26|7.15|5.95|0
1687443600000|2023-06-22 14:20:00|7.22|6.02|7.03|5.83|7.26|6.06|6.98|5.78|0
1687443900000|2023-06-22 14:25:00|7.07|5.87|7.17|5.97|7.21|6.01|6.91|5.71|0
1687444200000|2023-06-22 14:30:00|7.19|5.99|7.17|5.97|7.35|6.15|7.05|5.85|0
1687444500000|2023-06-22 14:35:00|7.13|5.93|6.38|5.18|7.22|6.02|6.38|5.18|0
1687444800000|2023-06-22 14:40:00|6.33|5.13|6.02|4.82|6.42|5.22|5.8|4.6|0
1687445100000|2023-06-22 14:45:00|5.99|4.79|6.14|4.94|6.14|4.94|5.81|4.61|0
1687445400000|2023-06-22 14:50:00|6.17|4.97|5.94|4.74|6.22|5.02|5.93|4.73|0
1687445700000|2023-06-22 14:55:00|5.91|4.71|6.06|4.86|6.08|4.88|5.85|4.65|0
1687446000000|2023-06-22 15:00:00|6.05|4.85|6.33|5.13|6.37|5.17|6.05|4.85|0
1687446300000|2023-06-22 15:05:00|6.36|5.16|6.37|5.17|6.62|5.42|6.33|5.13|0
1687446600000|2023-06-22 15:10:00|6.39|5.19|6.29|5.09|6.42|5.22|6.18|4.98|0
1687446900000|2023-06-22 15:15:00|6.32|5.12|6.14|4.94|6.52|5.32|6.12|4.92|0
1687447200000|2023-06-22 15:20:00|6.16|4.96|6.05|4.85|6.3|5.1|5.91|4.71|0
1687447500000|2023-06-22 15:25:00|6.06|4.86|6.39|5.19|6.4|5.2|5.94|4.74|0
1687447800000|2023-06-22 15:30:00|6.42|5.22|6.5|5.3|6.6|5.4|6.32|5.12|0
1687448100000|2023-06-22 15:35:00|6.49|5.29|6.66|5.46|6.81|5.61|6.48|5.28|0
1687448400000|2023-06-22 15:40:00|6.68|5.48|6.96|5.76|7.03|5.83|6.66|5.46|0
1687448700000|2023-06-22 15:45:00|7|5.8|6.96|5.76|7.05|5.85|6.89|5.69|0
1687449000000|2023-06-22 15:50:00|6.98|5.78|6.76|5.56|7.03|5.83|6.76|5.56|0
1687449300000|2023-06-22 15:55:00|6.79|5.59|6.86|5.66|6.86|5.66|6.73|5.53|0
1687449600000|2023-06-22 16:00:00|6.88|5.68|6.58|5.38|6.88|5.68|6.48|5.28|0
1687449900000|2023-06-22 16:05:00|6.59|5.39|6.54|5.34|6.61|5.41|6.46|5.26|0
1687450200000|2023-06-22 16:10:00|6.56|5.36|6.51|5.31|6.61|5.41|6.46|5.26|0
1687450500000|2023-06-22 16:15:00|6.56|5.36|6.48|5.28|6.69|5.49|6.48|5.28|0
1687450800000|2023-06-22 16:20:00|6.44|5.24|6.77|5.57|6.77|5.57|6.43|5.23|0
1687451100000|2023-06-22 16:25:00|6.76|5.56|6.64|5.44|6.76|5.56|6.49|5.29|0
1687451400000|2023-06-22 16:30:00|6.67|5.47|6.75|5.55|6.77|5.57|6.57|5.37|0
1687451700000|2023-06-22 16:35:00|6.77|5.57|6.7|5.5|6.92|5.72|6.69|5.49|0
1687452000000|2023-06-22 16:40:00|6.69|5.49|6.67|5.47|6.8|5.6|6.64|5.44|0
1687452300000|2023-06-22 16:45:00|6.65|5.45|6.62|5.42|6.77|5.57|6.57|5.37|0
1687452600000|2023-06-22 16:50:00|6.64|5.44|6.49|5.29|6.64|5.44|6.49|5.29|0
1687452900000|2023-06-22 16:55:00|6.51|5.31|6.62|5.42|6.68|5.48|6.49|5.29|0
1687453200000|2023-06-22 17:00:00|6.64|5.44|6.17|4.97|6.64|5.44|6.11|4.91|0
1687453500000|2023-06-22 17:05:00|6.16|4.96|6.25|5.05|6.42|5.22|6.11|4.91|0
1687453800000|2023-06-22 17:10:00|6.23|5.03|6.31|5.11|6.36|5.16|6.22|5.02|0
1687454100000|2023-06-22 17:15:00|6.3|5.1|6.37|5.17|6.39|5.19|6.19|4.99|0
1687454400000|2023-06-22 17:20:00|6.39|5.19|6.44|5.24|6.44|5.24|6.33|5.13|0
1687454700000|2023-06-22 17:25:00|6.42|5.22|6.49|5.29|6.52|5.32|6.41|5.21|0
1687455000000|2023-06-22 17:30:00|6.5|5.3|6.45|5.25|6.58|5.38|6.4|5.2|0
1687455300000|2023-06-22 17:35:00|6.47|5.27|6.53|5.33|6.55|5.35|6.36|5.16|0
1687455600000|2023-06-22 17:40:00|6.55|5.35|6.76|5.56|6.76|5.56|6.55|5.35|0
1687455900000|2023-06-22 17:45:00|6.78|5.58|6.76|5.56|6.81|5.61|6.68|5.48|0
1687456200000|2023-06-22 17:50:00|6.75|5.55|6.8|5.6|6.86|5.66|6.73|5.53|0
1687456500000|2023-06-22 17:55:00|6.81|5.61|6.91|5.71|6.93|5.73|6.8|5.6|0
1687456800000|2023-06-22 18:00:00|6.9|5.7|7|5.8|7.03|5.83|6.86|5.66|0
1687457100000|2023-06-22 18:05:00|6.98|5.78|6.88|5.68|7.02|5.82|6.88|5.68|0
1687457400000|2023-06-22 18:10:00|6.86|5.66|6.95|5.75|6.98|5.78|6.84|5.64|0
1687457700000|2023-06-22 18:15:00|6.93|5.73|6.84|5.64|6.98|5.78|6.81|5.61|0
1687458000000|2023-06-22 18:20:00|6.86|5.66|6.96|5.76|6.96|5.76|6.79|5.59|0
1687458300000|2023-06-22 18:25:00|6.98|5.78|7.1|5.9|7.14|5.94|6.91|5.71|0
1687458600000|2023-06-22 18:30:00|7.12|5.92|7.07|5.87|7.33|6.13|6.94|5.74|0
1687458900000|2023-06-22 18:35:00|7.05|5.85|7.24|6.04|7.26|6.06|6.98|5.78|0
1687459200000|2023-06-22 18:40:00|7.26|6.06|7.22|6.02|7.28|6.08|7.13|5.93|0
1687459500000|2023-06-22 18:45:00|7.2|6|7.11|5.91|7.23|6.03|7.01|5.81|0
1687459800000|2023-06-22 18:50:00|7.08|5.88|7.22|6.02|7.22|6.02|7.08|5.88|0
1687460100000|2023-06-22 18:55:00|7.2|6|7.42|6.22|7.46|6.26|7.2|6|0
1687460400000|2023-06-22 19:00:00|7.46|6.26|7.24|6.04|7.47|6.27|7.24|6.04|0
1687460700000|2023-06-22 19:05:00|7.26|6.06|7.22|6.02|7.36|6.16|7.18|5.98|0
1687461000000|2023-06-22 19:10:00|7.2|6|5.97|4.77|7.29|6.09|5.86|4.66|0
1687461300000|2023-06-22 19:15:00|5.96|4.76|5.89|4.69|6.02|4.82|5.83|4.63|0
1687461600000|2023-06-22 19:20:00|5.91|4.71|5.77|4.57|5.91|4.71|5.68|4.48|0
1687461900000|2023-06-22 19:25:00|5.79|4.59|5.59|4.39|5.8|4.6|5.58|4.38|0
1687462200000|2023-06-22 19:30:00|5.58|4.38|5.55|4.35|5.58|4.38|5.46|4.26|0
1687462500000|2023-06-22 19:35:00|5.53|4.33|5.85|4.65|5.85|4.65|5.53|4.33|0
1687462800000|2023-06-22 19:40:00|5.86|4.66|5.91|4.71|5.91|4.71|5.78|4.58|0
1687463100000|2023-06-22 19:45:00|5.89|4.69|5.89|4.69|5.98|4.78|5.86|4.66|0
1687463400000|2023-06-22 19:50:00|5.91|4.71|6.1|4.9|6.1|4.9|5.81|4.61|0
1687463700000|2023-06-22 19:55:00|6.12|4.92|6.15|4.95|6.22|5.02|5.84|4.64|0
1687464000000|2023-06-22 20:00:00|6.2|5|6.19|4.99|6.27|5.07|6.09|4.89|0
1687464300000|2023-06-22 20:05:00|6.17|4.97|5.98|4.78|6.17|4.97|5.97|4.77|0
1687464600000|2023-06-22 20:10:00|5.96|4.76|6.04|4.84|6.07|4.87|5.96|4.76|0
1687464900000|2023-06-22 20:15:00|6.27|4.67|6.3|4.7|6.34|4.74|6.27|4.67|0
1687465200000|2023-06-22 20:20:00|6.32|4.72|6.27|4.67|6.37|4.77|6.26|4.66|0
1687465500000|2023-06-22 20:25:00|6.28|4.68|6.32|4.72|6.32|4.72|6.27|4.67|0
1687465800000|2023-06-22 20:30:00|6.34|4.74|6.37|4.77|6.38|4.78|6.34|4.74|0
1687466100000|2023-06-22 20:35:00|6.38|4.78|6.41|4.81|6.43|4.83|6.38|4.78|0
1687466400000|2023-06-22 20:40:00|6.43|4.83|6.45|4.85|6.45|4.85|6.43|4.83|0
1687466700000|2023-06-22 20:45:00|6.44|4.84|6.46|4.86|6.46|4.86|6.4|4.8|0
1687467000000|2023-06-22 20:50:00|6.48|4.88|6.56|4.96|6.56|4.96|6.45|4.85|0
1687467300000|2023-06-22 20:55:00|6.53|4.93|6.45|4.85|6.58|4.98|6.45|4.85|0
1687467600000|2023-06-22 21:00:00|6.49|4.89|6.54|4.94|6.56|4.96|6.49|4.89|0
1687467900000|2023-06-22 21:05:00|6.53|4.93|6.56|4.96|6.57|4.97|6.53|4.93|0
1687468200000|2023-06-22 21:10:00|6.55|4.95|6.53|4.93|6.55|4.95|6.53|4.93|0
1687468500000|2023-06-22 21:15:00|6.54|4.94|6.55|4.95|6.56|4.96|6.53|4.93|0
1687468800000|2023-06-22 21:20:00|6.54|4.94|6.53|4.93|6.54|4.94|6.53|4.93|0
1687469400000|2023-06-22 21:30:00|6.52|4.92|6.52|4.92|6.53|4.93|6.51|4.91|0
1687470000000|2023-06-22 21:40:00|6.53|4.93|6.51|4.91|6.54|4.94|6.51|4.91|0
1687470300000|2023-06-22 21:45:00|6.52|4.92|6.52|4.92|6.54|4.94|6.52|4.92|0
1687470900000|2023-06-22 21:55:00|6.53|4.93|6.56|4.96|6.56|4.96|6.51|4.91|0
1687471200000|2023-06-22 22:00:00|6.48|4.88|6.44|4.84|6.48|4.88|6.39|4.79|0
1687471500000|2023-06-22 22:05:00|6.42|4.82|6.39|4.79|6.44|4.84|6.39|4.79|0
1687471800000|2023-06-22 22:10:00|6.4|4.8|6.39|4.79|6.44|4.84|6.38|4.78|0
1687472100000|2023-06-22 22:15:00|6.4|4.8|6.44|4.84|6.44|4.84|6.4|4.8|0
1687472400000|2023-06-22 22:20:00|6.42|4.82|6.47|4.87|6.51|4.91|6.42|4.82|0
1687472700000|2023-06-22 22:25:00|6.48|4.88|6.5|4.9|6.52|4.92|6.45|4.85|0
1687473000000|2023-06-22 22:30:00|6.49|4.89|6.47|4.87|6.5|4.9|6.45|4.85|0
1687473300000|2023-06-22 22:35:00|6.46|4.86|6.47|4.87|6.47|4.87|6.45|4.85|0
1687473600000|2023-06-22 22:40:00|6.48|4.88|6.5|4.9|6.5|4.9|6.47|4.87|0
1687473900000|2023-06-22 22:45:00|6.49|4.89|6.47|4.87|6.5|4.9|6.47|4.87|0
1687474200000|2023-06-22 22:50:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1687474500000|2023-06-22 22:55:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1687474800000|2023-06-22 23:00:00|6.47|4.87|6.46|4.86|6.5|4.9|6.46|4.86|0
1687475100000|2023-06-22 23:05:00|6.48|4.88|6.43|4.83|6.48|4.88|6.43|4.83|0
1687475400000|2023-06-22 23:10:00|6.45|4.85|6.48|4.88|6.48|4.88|6.45|4.85|0
1687475700000|2023-06-22 23:15:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1687476000000|2023-06-22 23:20:00|6.48|4.88|6.45|4.85|6.48|4.88|6.45|4.85|0
1687476300000|2023-06-22 23:25:00|6.43|4.83|6.43|4.83|6.43|4.83|6.41|4.81|0
1687476600000|2023-06-22 23:30:00|6.44|4.84|6.43|4.83|6.44|4.84|6.41|4.81|0
1687476900000|2023-06-22 23:35:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1687477200000|2023-06-22 23:40:00|6.46|4.86|6.43|4.83|6.46|4.86|6.42|4.82|0
1687477500000|2023-06-22 23:45:00|6.41|4.81|6.43|4.83|6.44|4.84|6.39|4.79|0
1687477800000|2023-06-22 23:50:00|6.44|4.84|6.44|4.84|6.48|4.88|6.43|4.83|0
1687478100000|2023-06-22 23:55:00|6.43|4.83|6.36|4.76|6.44|4.84|6.35|4.75|0
1687478400000|2023-06-23 00:00:00|6.35|4.75|6.31|4.71|6.35|4.75|6.29|4.69|0
1687478700000|2023-06-23 00:05:00|6.3|4.7|6.31|4.71|6.34|4.74|6.3|4.7|0
1687479000000|2023-06-23 00:10:00|6.3|4.7|6.26|4.66|6.3|4.7|6.25|4.65|0
1687479300000|2023-06-23 00:15:00|6.25|4.65|6.27|4.67|6.28|4.68|6.22|4.62|0
1687479600000|2023-06-23 00:20:00|6.28|4.68|6.23|4.63|6.28|4.68|6.19|4.59|0
1687479900000|2023-06-23 00:25:00|6.24|4.64|6.2|4.6|6.25|4.65|6.19|4.59|0
1687480200000|2023-06-23 00:30:00|6.21|4.61|6.12|4.52|6.23|4.63|6.12|4.52|0
1687480500000|2023-06-23 00:35:00|6.14|4.54|6.17|4.57|6.18|4.58|6.12|4.52|0
1687480800000|2023-06-23 00:40:00|6.16|4.56|6.15|4.55|6.17|4.57|6.14|4.54|0
1687481100000|2023-06-23 00:45:00|6.14|4.54|6.2|4.6|6.2|4.6|6.14|4.54|0
1687481400000|2023-06-23 00:50:00|6.21|4.61|6.18|4.58|6.21|4.61|6.15|4.55|0
1687481700000|2023-06-23 00:55:00|6.2|4.6|6.15|4.55|6.2|4.6|6.14|4.54|0
1687482000000|2023-06-23 01:00:00|6.14|4.54|6.09|4.49|6.15|4.55|6.09|4.49|0
1687482300000|2023-06-23 01:05:00|6.1|4.5|6.09|4.49|6.1|4.5|6.07|4.47|0
1687482600000|2023-06-23 01:10:00|6.1|4.5|6.12|4.52|6.13|4.53|6.07|4.47|0
1687482900000|2023-06-23 01:15:00|6.11|4.51|6.07|4.47|6.13|4.53|6.07|4.47|0
1687483200000|2023-06-23 01:20:00|6.08|4.48|6.07|4.47|6.08|4.48|6.03|4.43|0
1687483500000|2023-06-23 01:25:00|6.06|4.46|6.06|4.46|6.07|4.47|6.04|4.44|0
1687483800000|2023-06-23 01:30:00|6.04|4.44|5.9|4.3|6.04|4.44|5.83|4.23|0
1687484100000|2023-06-23 01:35:00|5.89|4.29|5.8|4.2|5.9|4.3|5.79|4.19|0
1687484400000|2023-06-23 01:40:00|5.79|4.19|5.74|4.14|5.79|4.19|5.73|4.13|0
1687484700000|2023-06-23 01:45:00|5.76|4.16|5.76|4.16|5.8|4.2|5.67|4.07|0
1687485000000|2023-06-23 01:50:00|5.77|4.17|5.8|4.2|5.83|4.23|5.77|4.17|0
1687485300000|2023-06-23 01:55:00|5.82|4.22|5.79|4.19|5.83|4.23|5.73|4.13|0
1687485600000|2023-06-23 02:00:00|5.77|4.17|5.73|4.13|5.8|4.2|5.71|4.11|0
1687485900000|2023-06-23 02:05:00|5.71|4.11|5.67|4.07|5.73|4.13|5.66|4.06|0
1687486200000|2023-06-23 02:10:00|5.68|4.08|5.74|4.14|5.76|4.16|5.68|4.08|0
1687486500000|2023-06-23 02:15:00|5.73|4.13|5.7|4.1|5.73|4.13|5.7|4.1|0
1687486800000|2023-06-23 02:20:00|5.71|4.11|5.67|4.07|5.71|4.11|5.67|4.07|0
1687487100000|2023-06-23 02:25:00|5.68|4.08|5.65|4.05|5.7|4.1|5.65|4.05|0
1687487400000|2023-06-23 02:30:00|5.64|4.04|5.5|3.9|5.65|4.05|5.49|3.89|0
1687487700000|2023-06-23 02:35:00|5.51|3.91|5.51|3.91|5.56|3.96|5.5|3.9|0
1687488000000|2023-06-23 02:40:00|5.53|3.93|5.54|3.94|5.55|3.95|5.5|3.9|0
1687488300000|2023-06-23 02:45:00|5.55|3.95|5.54|3.94|5.55|3.95|5.53|3.93|0
1687488600000|2023-06-23 02:50:00|5.55|3.95|5.47|3.87|5.55|3.95|5.47|3.87|0
1687488900000|2023-06-23 02:55:00|5.48|3.88|5.54|3.94|5.57|3.97|5.48|3.88|0
1687489200000|2023-06-23 03:00:00|5.55|3.95|5.57|3.97|5.58|3.98|5.55|3.95|0
1687489500000|2023-06-23 03:05:00|5.55|3.95|5.57|3.97|5.59|3.99|5.54|3.94|0
1687489800000|2023-06-23 03:10:00|5.58|3.98|5.58|3.98|5.58|3.98|5.55|3.95|0
1687490100000|2023-06-23 03:15:00|5.57|3.97|5.57|3.97|5.58|3.98|5.55|3.95|0
1687490400000|2023-06-23 03:20:00|5.55|3.95|5.55|3.95|5.57|3.97|5.54|3.94|0
1687490700000|2023-06-23 03:25:00|5.54|3.94|5.58|3.98|5.59|3.99|5.52|3.92|0
1687491000000|2023-06-23 03:30:00|5.56|3.96|5.52|3.92|5.58|3.98|5.52|3.92|0
1687491300000|2023-06-23 03:35:00|5.51|3.91|5.62|4.02|5.63|4.03|5.51|3.91|0
1687491600000|2023-06-23 03:40:00|5.63|4.03|5.55|3.95|5.65|4.05|5.55|3.95|0
1687491900000|2023-06-23 03:45:00|5.56|3.96|5.58|3.98|5.58|3.98|5.53|3.93|0
1687492200000|2023-06-23 03:50:00|5.56|3.96|5.46|3.86|5.58|3.98|5.46|3.86|0
1687492500000|2023-06-23 03:55:00|5.44|3.84|5.4|3.8|5.44|3.84|5.37|3.77|0
1687492800000|2023-06-23 04:00:00|5.41|3.81|5.44|3.84|5.45|3.85|5.37|3.77|0
1687493100000|2023-06-23 04:05:00|5.42|3.82|5.38|3.78|5.42|3.82|5.38|3.78|0
1687493400000|2023-06-23 04:10:00|5.37|3.77|5.34|3.74|5.37|3.77|5.31|3.71|0
1687493700000|2023-06-23 04:15:00|5.33|3.73|5.33|3.73|5.35|3.75|5.31|3.71|0
1687494000000|2023-06-23 04:20:00|5.32|3.72|5.31|3.71|5.34|3.74|5.3|3.7|0
1687494300000|2023-06-23 04:25:00|5.3|3.7|5.12|3.52|5.31|3.71|5.12|3.52|0
1687494600000|2023-06-23 04:30:00|5.13|3.53|5.22|3.62|5.23|3.63|5.13|3.53|0
1687494900000|2023-06-23 04:35:00|5.23|3.63|5.26|3.66|5.26|3.66|5.19|3.59|0
1687495200000|2023-06-23 04:40:00|5.25|3.65|5.3|3.7|5.3|3.7|5.25|3.65|0
1687495500000|2023-06-23 04:45:00|5.31|3.71|5.3|3.7|5.31|3.71|5.26|3.66|0
1687495800000|2023-06-23 04:50:00|5.31|3.71|5.27|3.67|5.31|3.71|5.26|3.66|0
1687496100000|2023-06-23 04:55:00|5.28|3.68|5.26|3.66|5.28|3.68|5.24|3.64|0
1687496400000|2023-06-23 05:00:00|5.24|3.64|5.23|3.63|5.28|3.68|5.23|3.63|0
1687496700000|2023-06-23 05:05:00|5.24|3.64|5.34|3.74|5.35|3.75|5.24|3.64|0
1687497000000|2023-06-23 05:10:00|5.33|3.73|5.28|3.68|5.35|3.75|5.27|3.67|0
1687497300000|2023-06-23 05:15:00|5.29|3.69|5.32|3.72|5.36|3.76|5.28|3.68|0
1687497600000|2023-06-23 05:20:00|5.31|3.71|5.22|3.62|5.32|3.72|5.21|3.61|0
1687497900000|2023-06-23 05:25:00|5.21|3.61|5.19|3.59|5.23|3.63|5.14|3.54|0
1687498200000|2023-06-23 05:30:00|5.2|3.6|5.19|3.59|5.21|3.61|5.18|3.58|0
1687498500000|2023-06-23 05:35:00|5.2|3.6|5.24|3.64|5.25|3.65|5.2|3.6|0
1687498800000|2023-06-23 05:40:00|5.23|3.63|5.88|4.28|5.89|4.29|5.23|3.63|0
1687499100000|2023-06-23 05:45:00|5.87|4.27|5.94|4.34|5.94|4.34|5.84|4.24|0
1687499400000|2023-06-23 05:50:00|5.95|4.35|5.92|4.32|6.01|4.41|5.91|4.31|0
1687499700000|2023-06-23 05:55:00|5.91|4.31|5.97|4.37|5.97|4.37|5.86|4.26|0
1687500000000|2023-06-23 06:00:00|5.95|4.35|5.86|4.26|5.97|4.37|5.85|4.25|0
1687500300000|2023-06-23 06:05:00|5.66|4.46|5.58|4.38|5.68|4.48|5.52|4.32|0
1687500600000|2023-06-23 06:10:00|5.59|4.39|5.68|4.48|5.69|4.49|5.58|4.38|0
1687500900000|2023-06-23 06:15:00|5.69|4.49|5.65|4.45|5.69|4.49|5.63|4.43|0
1687501200000|2023-06-23 06:20:00|5.63|4.43|5.71|4.51|5.72|4.52|5.63|4.43|0
1687501500000|2023-06-23 06:25:00|5.72|4.52|5.68|4.48|5.72|4.52|5.65|4.45|0
1687501800000|2023-06-23 06:30:00|5.69|4.49|5.7|4.5|5.7|4.5|5.65|4.45|0
1687502100000|2023-06-23 06:35:00|5.71|4.51|5.94|4.74|5.97|4.77|5.7|4.5|0
1687502400000|2023-06-23 06:40:00|5.95|4.75|5.94|4.74|5.97|4.77|5.89|4.69|0
1687502700000|2023-06-23 06:45:00|5.95|4.75|5.91|4.71|5.95|4.75|5.91|4.71|0
1687503000000|2023-06-23 06:50:00|5.92|4.72|5.94|4.74|5.95|4.75|5.89|4.69|0
1687503300000|2023-06-23 06:55:00|5.95|4.75|6.01|4.81|6.06|4.86|5.94|4.74|0
1687503600000|2023-06-23 07:00:00|6.03|4.83|5.95|4.75|6.03|4.83|5.91|4.71|0
1687503900000|2023-06-23 07:05:00|5.97|4.77|6.1|4.9|6.12|4.92|5.97|4.77|0
1687504200000|2023-06-23 07:10:00|6.11|4.91|6.21|5.01|6.26|5.06|6.08|4.88|0
1687504500000|2023-06-23 07:15:00|6.24|5.04|6.23|5.03|6.37|5.17|6.19|4.99|0
1687504800000|2023-06-23 07:20:00|6.24|5.04|6.13|4.93|6.27|5.07|6.13|4.93|0
1687505100000|2023-06-23 07:25:00|6.14|4.94|6.05|4.85|6.18|4.98|6.01|4.81|0
1687505400000|2023-06-23 07:30:00|6.03|4.83|5.71|4.51|6.05|4.85|5.68|4.48|0
1687505700000|2023-06-23 07:35:00|5.73|4.53|5.71|4.51|5.78|4.58|5.65|4.45|0
1687506000000|2023-06-23 07:40:00|5.7|4.5|5.64|4.44|5.71|4.51|5.62|4.42|0
1687506300000|2023-06-23 07:45:00|5.62|4.42|5.62|4.42|5.64|4.44|5.41|4.21|0
1687506600000|2023-06-23 07:50:00|5.65|4.45|5.74|4.54|5.74|4.54|5.64|4.44|0
1687506900000|2023-06-23 07:55:00|5.77|4.57|5.78|4.58|5.78|4.58|5.7|4.5|0
1687507200000|2023-06-23 08:00:00|5.8|4.6|5.8|4.6|5.89|4.69|5.78|4.58|0
1687507500000|2023-06-23 08:05:00|5.79|4.59|5.93|4.73|5.99|4.79|5.78|4.58|0
1687507800000|2023-06-23 08:10:00|5.94|4.74|5.88|4.68|5.94|4.74|5.86|4.66|0
1687508100000|2023-06-23 08:15:00|5.9|4.7|5.85|4.65|5.96|4.76|5.84|4.64|0
1687508400000|2023-06-23 08:20:00|5.86|4.66|5.72|4.52|5.91|4.71|5.72|4.52|0
1687508700000|2023-06-23 08:25:00|5.73|4.53|5.76|4.56|5.81|4.61|5.69|4.49|0
1687509000000|2023-06-23 08:30:00|5.74|4.54|5.79|4.59|5.81|4.61|5.74|4.54|0
1687509300000|2023-06-23 08:35:00|5.81|4.61|5.9|4.7|5.91|4.71|5.81|4.61|0
1687509600000|2023-06-23 08:40:00|5.88|4.68|5.91|4.71|5.96|4.76|5.87|4.67|0
1687509900000|2023-06-23 08:45:00|5.9|4.7|5.82|4.62|5.94|4.74|5.78|4.58|0
1687510200000|2023-06-23 08:50:00|5.79|4.59|5.71|4.51|5.79|4.59|5.59|4.39|0
1687510500000|2023-06-23 08:55:00|5.73|4.53|5.66|4.46|5.73|4.53|5.65|4.45|0
1687510800000|2023-06-23 09:00:00|5.65|4.45|5.66|4.46|5.7|4.5|5.63|4.43|0
1687511100000|2023-06-23 09:05:00|5.67|4.47|5.69|4.49|5.73|4.53|5.62|4.42|0
1687511400000|2023-06-23 09:10:00|5.7|4.5|5.72|4.52|5.8|4.6|5.7|4.5|0
1687511700000|2023-06-23 09:15:00|5.73|4.53|5.73|4.53|5.79|4.59|5.71|4.51|0
1687512000000|2023-06-23 09:20:00|5.74|4.54|5.7|4.5|5.74|4.54|5.67|4.47|0
1687512300000|2023-06-23 09:25:00|5.69|4.49|5.64|4.44|5.7|4.5|5.6|4.4|0
1687512600000|2023-06-23 09:30:00|5.61|4.41|5.64|4.44|5.7|4.5|5.61|4.41|0
1687512900000|2023-06-23 09:35:00|5.66|4.46|5.76|4.56|5.77|4.57|5.65|4.45|0
1687513200000|2023-06-23 09:40:00|5.77|4.57|5.73|4.53|5.79|4.59|5.71|4.51|0
1687513500000|2023-06-23 09:45:00|5.7|4.5|5.7|4.5|5.74|4.54|5.68|4.48|0
1687513800000|2023-06-23 09:50:00|5.71|4.51|5.8|4.6|5.81|4.61|5.7|4.5|0
1687514100000|2023-06-23 09:55:00|5.81|4.61|5.84|4.64|5.87|4.67|5.8|4.6|0
1687514400000|2023-06-23 10:00:00|5.83|4.63|5.8|4.6|5.86|4.66|5.76|4.56|0
1687514700000|2023-06-23 10:05:00|5.79|4.59|6.09|4.89|6.1|4.9|5.78|4.58|0
1687515000000|2023-06-23 10:10:00|6.06|4.86|5.97|4.77|6.06|4.86|5.92|4.72|0
1687515300000|2023-06-23 10:15:00|5.99|4.79|5.88|4.68|6.02|4.82|5.87|4.67|0
1687515600000|2023-06-23 10:20:00|5.87|4.67|6|4.8|6.02|4.82|5.85|4.65|0
1687515900000|2023-06-23 10:25:00|6.01|4.81|5.96|4.76|6.02|4.82|5.95|4.75|0
1687516200000|2023-06-23 10:30:00|5.94|4.74|5.62|4.42|5.96|4.76|5.62|4.42|0
1687516500000|2023-06-23 10:35:00|5.61|4.41|5.56|4.36|5.64|4.44|5.54|4.34|0
1687516800000|2023-06-23 10:40:00|5.58|4.38|5.61|4.41|5.62|4.42|5.56|4.36|0
1687517100000|2023-06-23 10:45:00|5.59|4.39|5.59|4.39|5.62|4.42|5.58|4.38|0
1687517400000|2023-06-23 10:50:00|5.61|4.41|5.68|4.48|5.72|4.52|5.6|4.4|0
1687517700000|2023-06-23 10:55:00|5.67|4.47|5.63|4.43|5.69|4.49|5.59|4.39|0
1687518000000|2023-06-23 11:00:00|5.62|4.42|5.69|4.49|5.72|4.52|5.62|4.42|0
1687518300000|2023-06-23 11:05:00|5.68|4.48|5.77|4.57|5.79|4.59|5.68|4.48|0
1687518600000|2023-06-23 11:10:00|5.76|4.56|5.9|4.7|5.9|4.7|5.75|4.55|0
1687518900000|2023-06-23 11:15:00|5.91|4.71|5.85|4.65|5.91|4.71|5.84|4.64|0
1687519200000|2023-06-23 11:20:00|5.84|4.64|5.97|4.77|5.97|4.77|5.84|4.64|0
1687519500000|2023-06-23 11:25:00|5.98|4.78|5.92|4.72|6.03|4.83|5.92|4.72|0
1687519800000|2023-06-23 11:30:00|5.94|4.74|5.91|4.71|5.94|4.74|5.89|4.69|0
1687520100000|2023-06-23 11:35:00|5.9|4.7|5.89|4.69|5.94|4.74|5.86|4.66|0
1687520400000|2023-06-23 11:40:00|5.88|4.68|5.82|4.62|5.89|4.69|5.76|4.56|0
1687520700000|2023-06-23 11:45:00|5.83|4.63|5.82|4.62|5.83|4.63|5.77|4.57|0
1687521000000|2023-06-23 11:50:00|5.81|4.61|5.74|4.54|5.81|4.61|5.69|4.49|0
1687521300000|2023-06-23 11:55:00|5.76|4.56|5.79|4.59|5.82|4.62|5.74|4.54|0
1687521600000|2023-06-23 12:00:00|5.8|4.6|5.63|4.43|5.8|4.6|5.6|4.4|0
1687521900000|2023-06-23 12:05:00|5.61|4.41|5.57|4.37|5.67|4.47|5.54|4.34|0
1687522200000|2023-06-23 12:10:00|5.58|4.38|5.56|4.36|5.63|4.43|5.54|4.34|0
1687522500000|2023-06-23 12:15:00|5.54|4.34|5.57|4.37|5.58|4.38|5.43|4.23|0
1687522800000|2023-06-23 12:20:00|5.56|4.36|5.89|4.69|5.96|4.76|5.56|4.36|0
1687523100000|2023-06-23 12:25:00|5.9|4.7|5.82|4.62|5.92|4.72|5.82|4.62|0
1687523400000|2023-06-23 12:30:00|5.81|4.61|5.78|4.58|5.83|4.63|5.68|4.48|0
1687523700000|2023-06-23 12:35:00|5.77|4.57|5.51|4.31|5.78|4.58|5.46|4.26|0
1687524000000|2023-06-23 12:40:00|5.5|4.3|5.43|4.23|5.6|4.4|5.34|4.14|0
1687524300000|2023-06-23 12:45:00|5.42|4.22|5.54|4.34|5.65|4.45|5.39|4.19|0
1687524600000|2023-06-23 12:50:00|5.51|4.31|5.58|4.38|5.62|4.42|5.49|4.29|0
1687524900000|2023-06-23 12:55:00|5.57|4.37|5.6|4.4|5.65|4.45|5.51|4.31|0
1687525200000|2023-06-23 13:00:00|5.57|4.37|5.74|4.54|5.78|4.58|5.55|4.35|0
1687525500000|2023-06-23 13:05:00|5.72|4.52|5.69|4.49|5.75|4.55|5.53|4.33|0
1687525800000|2023-06-23 13:10:00|5.68|4.48|5.72|4.52|5.75|4.55|5.65|4.45|0
1687526100000|2023-06-23 13:15:00|5.74|4.54|5.54|4.34|5.74|4.54|5.52|4.32|0
1687526400000|2023-06-23 13:20:00|5.55|4.35|5.52|4.32|5.59|4.39|5.5|4.3|0
1687526700000|2023-06-23 13:25:00|5.51|4.31|5.46|4.26|5.55|4.35|5.44|4.24|0
1687527000000|2023-06-23 13:30:00|5.48|4.28|5.75|4.55|5.75|4.55|5.35|4.15|0
1687527300000|2023-06-23 13:35:00|5.78|4.58|5.71|4.51|5.86|4.66|5.57|4.37|0
1687527600000|2023-06-23 13:40:00|5.69|4.49|5.7|4.5|5.85|4.65|5.58|4.38|0
1687527900000|2023-06-23 13:45:00|5.73|4.53|5.5|4.3|5.73|4.53|5.44|4.24|0
1687528200000|2023-06-23 13:50:00|5.48|4.28|5.7|4.5|5.8|4.6|5.47|4.27|0
1687528500000|2023-06-23 13:55:00|5.69|4.49|5.73|4.53|5.8|4.6|5.59|4.39|0
1687528800000|2023-06-23 14:00:00|5.72|4.52|5.62|4.42|5.89|4.69|5.37|4.17|0
1687529100000|2023-06-23 14:05:00|5.63|4.43|5.72|4.52|5.75|4.55|5.51|4.31|0
1687529400000|2023-06-23 14:10:00|5.73|4.53|5.56|4.36|5.82|4.62|5.56|4.36|0
1687529700000|2023-06-23 14:15:00|5.57|4.37|5.8|4.6|5.82|4.62|5.57|4.37|0
1687530000000|2023-06-23 14:20:00|5.82|4.62|5.8|4.6|5.82|4.62|5.53|4.33|0
1687530300000|2023-06-23 14:25:00|5.82|4.62|5.64|4.44|5.82|4.62|5.55|4.35|0
1687530600000|2023-06-23 14:30:00|5.66|4.46|5.73|4.53|5.79|4.59|5.6|4.4|0
1687530900000|2023-06-23 14:35:00|5.7|4.5|5.46|4.26|5.71|4.51|5.18|3.98|0
1687531200000|2023-06-23 14:40:00|5.45|4.25|5.42|4.22|5.47|4.27|5.28|4.08|0
1687531500000|2023-06-23 14:45:00|5.4|4.2|5.25|4.05|5.43|4.23|5.2|4|0
1687531800000|2023-06-23 14:50:00|5.27|4.07|5.02|3.82|5.31|4.11|4.98|3.78|0
1687532100000|2023-06-23 14:55:00|5|3.8|5.12|3.92|5.12|3.92|4.89|3.69|0
1687532400000|2023-06-23 15:00:00|5.13|3.93|5.15|3.95|5.23|4.03|5.04|3.84|0
1687532700000|2023-06-23 15:05:00|5.13|3.93|5.08|3.88|5.23|4.03|5.02|3.82|0
1687533000000|2023-06-23 15:10:00|5.07|3.87|4.76|3.56|5.11|3.91|4.75|3.55|0
1687533300000|2023-06-23 15:15:00|4.75|3.55|4.73|3.53|4.82|3.62|4.71|3.51|0
1687533600000|2023-06-23 15:20:00|4.72|3.52|4.69|3.49|4.77|3.57|4.65|3.45|0
1687533900000|2023-06-23 15:25:00|4.67|3.47|4.67|3.47|4.69|3.49|4.54|3.34|0
1687534200000|2023-06-23 15:30:00|4.65|3.45|4.68|3.48|4.73|3.53|4.61|3.41|0
1687534500000|2023-06-23 15:35:00|4.7|3.5|4.88|3.68|4.92|3.72|4.67|3.47|0
1687534800000|2023-06-23 15:40:00|4.89|3.69|5.01|3.81|5.1|3.9|4.86|3.66|0
1687535100000|2023-06-23 15:45:00|5.02|3.82|5.01|3.81|5.1|3.9|4.97|3.77|0
1687535400000|2023-06-23 15:50:00|5.02|3.82|4.97|3.77|5.05|3.85|4.91|3.71|0
1687535700000|2023-06-23 15:55:00|4.98|3.78|5.05|3.85|5.05|3.85|4.93|3.73|0
1687536000000|2023-06-23 16:00:00|5.03|3.83|5.02|3.82|5.18|3.98|5.02|3.82|0
1687536300000|2023-06-23 16:05:00|5.03|3.83|5.09|3.89|5.09|3.89|4.99|3.79|0
1687536600000|2023-06-23 16:10:00|5.07|3.87|5.1|3.9|5.12|3.92|4.98|3.78|0
1687536900000|2023-06-23 16:15:00|5.08|3.88|5.33|4.13|5.35|4.15|5.08|3.88|0
1687537200000|2023-06-23 16:20:00|5.34|4.14|5.34|4.14|5.38|4.18|5.23|4.03|0
1687537500000|2023-06-23 16:25:00|5.35|4.15|5.41|4.21|5.42|4.22|5.31|4.11|0
1687537800000|2023-06-23 16:30:00|5.39|4.19|5.38|4.18|5.53|4.33|5.37|4.17|0
1687538100000|2023-06-23 16:35:00|5.37|4.17|5.35|4.15|5.41|4.21|5.27|4.07|0
1687538400000|2023-06-23 16:40:00|5.37|4.17|5.39|4.19|5.45|4.25|5.31|4.11|0
1687538700000|2023-06-23 16:45:00|5.41|4.21|5.43|4.23|5.46|4.26|5.36|4.16|0
1687539000000|2023-06-23 16:50:00|5.45|4.25|5.28|4.08|5.46|4.26|5.27|4.07|0
1687539300000|2023-06-23 16:55:00|5.27|4.07|5.4|4.2|5.43|4.23|5.27|4.07|0
1687539600000|2023-06-23 17:00:00|5.42|4.22|5.36|4.16|5.47|4.27|5.28|4.08|0
1687539900000|2023-06-23 17:05:00|5.35|4.15|5.42|4.22|5.42|4.22|5.23|4.03|0
1687540200000|2023-06-23 17:10:00|5.43|4.23|5.54|4.34|5.54|4.34|5.39|4.19|0
1687540500000|2023-06-23 17:15:00|5.53|4.33|5.49|4.29|5.57|4.37|5.47|4.27|0
1687540800000|2023-06-23 17:20:00|5.5|4.3|5.56|4.36|5.6|4.4|5.47|4.27|0
1687541100000|2023-06-23 17:25:00|5.57|4.37|5.57|4.37|5.61|4.41|5.5|4.3|0
1687541400000|2023-06-23 17:30:00|5.59|4.39|5.54|4.34|5.63|4.43|5.51|4.31|0
1687541700000|2023-06-23 17:35:00|5.56|4.36|5.66|4.46|5.66|4.46|5.56|4.36|0
1687542000000|2023-06-23 17:40:00|5.67|4.47|5.54|4.34|5.7|4.5|5.48|4.28|0
1687542300000|2023-06-23 17:45:00|5.53|4.33|5.5|4.3|5.56|4.36|5.46|4.26|0
1687542600000|2023-06-23 17:50:00|5.47|4.27|5.51|4.31|5.58|4.38|5.46|4.26|0
1687542900000|2023-06-23 17:55:00|5.53|4.33|5.44|4.24|5.57|4.37|5.44|4.24|0
1687543200000|2023-06-23 18:00:00|5.43|4.23|5.33|4.13|5.47|4.27|5.32|4.12|0
1687543500000|2023-06-23 18:05:00|5.36|4.16|5.23|4.03|5.36|4.16|5.22|4.02|0
1687543800000|2023-06-23 18:10:00|5.22|4.02|5.15|3.95|5.23|4.03|5.1|3.9|0
1687544100000|2023-06-23 18:15:00|5.14|3.94|5.17|3.97|5.22|4.02|5.13|3.93|0
1687544400000|2023-06-23 18:20:00|5.18|3.98|5.25|4.05|5.27|4.07|5.17|3.97|0
1687544700000|2023-06-23 18:25:00|5.23|4.03|5.1|3.9|5.23|4.03|5.06|3.86|0
1687545000000|2023-06-23 18:30:00|5.09|3.89|5.1|3.9|5.12|3.92|5.02|3.82|0
1687545300000|2023-06-23 18:35:00|5.07|3.87|4.88|3.68|5.11|3.91|4.87|3.67|0
1687545600000|2023-06-23 18:40:00|4.87|3.67|4.75|3.55|4.9|3.7|4.73|3.53|0
1687545900000|2023-06-23 18:45:00|4.74|3.54|4.66|3.46|4.75|3.55|4.56|3.36|0
1687546200000|2023-06-23 18:50:00|4.67|3.47|4.57|3.37|4.69|3.49|4.56|3.36|0
1687546500000|2023-06-23 18:55:00|4.56|3.36|4.61|3.41|4.67|3.47|4.55|3.35|0
1687546800000|2023-06-23 19:00:00|4.58|3.38|4.51|3.31|4.58|3.38|4.36|3.16|0
1687547100000|2023-06-23 19:05:00|4.5|3.3|4.68|3.48|4.69|3.49|4.48|3.28|0
1687547400000|2023-06-23 19:10:00|4.69|3.49|4.74|3.54|4.81|3.61|4.69|3.49|0
1687547700000|2023-06-23 19:15:00|4.75|3.55|4.86|3.66|4.86|3.66|4.71|3.51|0
1687548000000|2023-06-23 19:20:00|4.85|3.65|4.68|3.48|4.88|3.68|4.63|3.43|0
1687548300000|2023-06-23 19:25:00|4.69|3.49|4.68|3.48|4.71|3.51|4.63|3.43|0
1687548600000|2023-06-23 19:30:00|4.7|3.5|4.75|3.55|4.8|3.6|4.64|3.44|0
1687548900000|2023-06-23 19:35:00|4.76|3.56|4.87|3.67|4.92|3.72|4.76|3.56|0
1687549200000|2023-06-23 19:40:00|4.89|3.69|4.95|3.75|4.97|3.77|4.77|3.57|0
1687549500000|2023-06-23 19:45:00|4.94|3.74|4.91|3.71|4.99|3.79|4.85|3.65|0
1687549800000|2023-06-23 19:50:00|4.79|3.59|4.85|3.65|5.12|3.92|4.64|3.44|0
1687550100000|2023-06-23 19:55:00|4.86|3.66|4.74|3.54|5.04|3.84|4.61|3.41|0
1687550400000|2023-06-23 20:00:00|4.75|3.55|4.76|3.56|4.82|3.62|4.44|3.24|0
1687550700000|2023-06-23 20:05:00|4.75|3.55|4.67|3.47|4.75|3.55|4.66|3.46|0
1687551000000|2023-06-23 20:10:00|4.69|3.49|4.64|3.44|4.69|3.49|4.6|3.4|0
1687759200000|2023-06-26 06:00:00|5.57|3.97|5.51|3.91|5.57|3.97|5.45|3.85|0
1687759500000|2023-06-26 06:05:00|5.31|4.11|5.33|4.13|5.35|4.15|5.25|4.05|0
1687759800000|2023-06-26 06:10:00|5.32|4.12|5.31|4.11|5.37|4.17|5.31|4.11|0
1687760100000|2023-06-26 06:15:00|5.28|4.08|5.31|4.11|5.32|4.12|5.28|4.08|0
1687760400000|2023-06-26 06:20:00|5.29|4.09|5.35|4.15|5.36|4.16|5.29|4.09|0
1687760700000|2023-06-26 06:25:00|5.33|4.13|5.28|4.08|5.36|4.16|5.26|4.06|0
1687761000000|2023-06-26 06:30:00|5.26|4.06|5.29|4.09|5.29|4.09|5.25|4.05|0
1687761300000|2023-06-26 06:35:00|5.28|4.08|5.21|4.01|5.3|4.1|5.21|4.01|0
1687761600000|2023-06-26 06:40:00|5.2|4|5.17|3.97|5.22|4.02|5.16|3.96|0
1687761900000|2023-06-26 06:45:00|5.16|3.96|5.19|3.99|5.22|4.02|5.16|3.96|0
1687762200000|2023-06-26 06:50:00|5.21|4.01|5.26|4.06|5.26|4.06|5.21|4.01|0
1687762500000|2023-06-26 06:55:00|5.25|4.05|5.26|4.06|5.27|4.07|5.25|4.05|0
1687763100000|2023-06-26 07:05:00|5.02|3.82|4.91|3.71|5.07|3.87|4.88|3.68|0
1687763400000|2023-06-26 07:10:00|4.9|3.7|4.71|3.51|4.91|3.71|4.67|3.47|0
1687763700000|2023-06-26 07:15:00|4.7|3.5|4.63|3.43|4.77|3.57|4.61|3.41|0
1687764000000|2023-06-26 07:20:00|4.64|3.44|4.7|3.5|4.72|3.52|4.64|3.44|0
1687764300000|2023-06-26 07:25:00|4.69|3.49|4.64|3.44|4.74|3.54|4.59|3.39|0
1687764600000|2023-06-26 07:30:00|4.63|3.43|4.5|3.3|4.66|3.46|4.42|3.22|0
1687764900000|2023-06-26 07:35:00|4.49|3.29|4.42|3.22|4.5|3.3|4.33|3.13|0
1687765200000|2023-06-26 07:40:00|4.43|3.23|5.1|3.9|5.11|3.91|4.4|3.2|0
1687765500000|2023-06-26 07:45:00|5.11|3.91|5.15|3.95|5.16|3.96|5.05|3.85|0
1687765800000|2023-06-26 07:50:00|5.16|3.96|5.31|4.11|5.33|4.13|5.16|3.96|0
1687766100000|2023-06-26 07:55:00|5.32|4.12|5.35|4.15|5.4|4.2|5.31|4.11|0
1687766400000|2023-06-26 08:00:00|5.33|4.13|5.23|4.03|5.33|4.13|5.15|3.95|0
1687766700000|2023-06-26 08:05:00|5.21|4.01|5.12|3.92|5.23|4.03|5.1|3.9|0
1687767000000|2023-06-26 08:10:00|5.14|3.94|5.16|3.96|5.26|4.06|5.1|3.9|0
1687767300000|2023-06-26 08:15:00|5.15|3.95|5.1|3.9|5.26|4.06|5.08|3.88|0
1687767600000|2023-06-26 08:20:00|5.11|3.91|5.1|3.9|5.15|3.95|5.04|3.84|0
1687767900000|2023-06-26 08:25:00|5.09|3.89|5.02|3.82|5.1|3.9|5.01|3.81|0
1687768200000|2023-06-26 08:30:00|4.99|3.79|5.15|3.95|5.15|3.95|4.89|3.69|0
1687768500000|2023-06-26 08:35:00|5.13|3.93|5.24|4.04|5.32|4.12|5.12|3.92|0
1687768800000|2023-06-26 08:40:00|5.22|4.02|5.07|3.87|5.24|4.04|5.07|3.87|0
1687769100000|2023-06-26 08:45:00|5.06|3.86|4.9|3.7|5.07|3.87|4.89|3.69|0
1687769400000|2023-06-26 08:50:00|4.88|3.68|4.98|3.78|4.98|3.78|4.87|3.67|0
1687769700000|2023-06-26 08:55:00|4.99|3.79|4.98|3.78|5.03|3.83|4.94|3.74|0
1687770000000|2023-06-26 09:00:00|4.99|3.79|5.04|3.84|5.04|3.84|4.98|3.78|0
1687770300000|2023-06-26 09:05:00|5.05|3.85|5.08|3.88|5.12|3.92|5.03|3.83|0
1687770600000|2023-06-26 09:10:00|5.07|3.87|5.08|3.88|5.14|3.94|5.06|3.86|0
1687770900000|2023-06-26 09:15:00|5.1|3.9|5.19|3.99|5.19|3.99|5.09|3.89|0
1687771200000|2023-06-26 09:20:00|5.18|3.98|5.21|4.01|5.22|4.02|5.16|3.96|0
1687771500000|2023-06-26 09:25:00|5.22|4.02|5.2|4|5.3|4.1|5.18|3.98|0
1687771800000|2023-06-26 09:30:00|5.19|3.99|5.26|4.06|5.27|4.07|5.15|3.95|0
1687772100000|2023-06-26 09:35:00|5.24|4.04|5.3|4.1|5.35|4.15|5.22|4.02|0
1687772400000|2023-06-26 09:40:00|5.31|4.11|5.32|4.12|5.35|4.15|5.28|4.08|0
1687772700000|2023-06-26 09:45:00|5.31|4.11|5.31|4.11|5.36|4.16|5.3|4.1|0
1687773000000|2023-06-26 09:50:00|5.32|4.12|5.35|4.15|5.39|4.19|5.31|4.11|0
1687773300000|2023-06-26 09:55:00|5.33|4.13|4.98|3.78|5.33|4.13|4.87|3.67|0
1687773600000|2023-06-26 10:00:00|4.95|3.75|4.92|3.72|4.97|3.77|4.89|3.69|0
1687773900000|2023-06-26 10:05:00|4.91|3.71|4.91|3.71|4.94|3.74|4.87|3.67|0
1687774200000|2023-06-26 10:10:00|4.9|3.7|4.93|3.73|4.96|3.76|4.89|3.69|0
1687774500000|2023-06-26 10:15:00|4.94|3.74|4.9|3.7|4.94|3.74|4.9|3.7|0
1687774800000|2023-06-26 10:20:00|4.91|3.71|4.88|3.68|4.94|3.74|4.86|3.66|0
1687775100000|2023-06-26 10:25:00|4.86|3.66|4.88|3.68|4.9|3.7|4.86|3.66|0
1687775400000|2023-06-26 10:30:00|4.86|3.66|4.81|3.61|4.88|3.68|4.81|3.61|0
1687775700000|2023-06-26 10:35:00|4.8|3.6|4.87|3.67|4.93|3.73|4.8|3.6|0
1687776000000|2023-06-26 10:40:00|4.86|3.66|4.97|3.77|4.97|3.77|4.86|3.66|0
1687776300000|2023-06-26 10:45:00|4.99|3.79|4.9|3.7|4.99|3.79|4.89|3.69|0
1687776600000|2023-06-26 10:50:00|4.89|3.69|4.9|3.7|4.9|3.7|4.86|3.66|0
1687776900000|2023-06-26 10:55:00|4.89|3.69|4.81|3.61|4.9|3.7|4.81|3.61|0
1687777200000|2023-06-26 11:00:00|4.82|3.62|4.82|3.62|4.86|3.66|4.81|3.61|0
1687777500000|2023-06-26 11:05:00|4.81|3.61|4.87|3.67|4.87|3.67|4.79|3.59|0
1687777800000|2023-06-26 11:10:00|4.86|3.66|4.91|3.71|4.91|3.71|4.82|3.62|0
1687778100000|2023-06-26 11:15:00|4.9|3.7|4.92|3.72|4.92|3.72|4.9|3.7|0
1687778400000|2023-06-26 11:20:00|4.91|3.71|4.93|3.73|4.98|3.78|4.91|3.71|0
1687778700000|2023-06-26 11:25:00|4.92|3.72|4.94|3.74|4.94|3.74|4.87|3.67|0
1687779000000|2023-06-26 11:30:00|4.93|3.73|4.89|3.69|4.97|3.77|4.88|3.68|0
1687779300000|2023-06-26 11:35:00|4.91|3.71|4.94|3.74|4.98|3.78|4.89|3.69|0
1687779600000|2023-06-26 11:40:00|4.93|3.73|5.01|3.81|5.01|3.81|4.92|3.72|0
1687779900000|2023-06-26 11:45:00|4.99|3.79|5.1|3.9|5.1|3.9|4.98|3.78|0
1687780200000|2023-06-26 11:50:00|5.08|3.88|5.12|3.92|5.16|3.96|5.04|3.84|0
1687780500000|2023-06-26 11:55:00|5.11|3.91|5.11|3.91|5.15|3.95|5.06|3.86|0
1687780800000|2023-06-26 12:00:00|5.09|3.89|5.02|3.82|5.11|3.91|5|3.8|0
1687781100000|2023-06-26 12:05:00|5.03|3.83|4.92|3.72|5.03|3.83|4.9|3.7|0
1687781400000|2023-06-26 12:10:00|4.93|3.73|5|3.8|5.04|3.84|4.93|3.73|0
1687781700000|2023-06-26 12:15:00|4.99|3.79|5.03|3.83|5.03|3.83|4.92|3.72|0
1687782000000|2023-06-26 12:20:00|5.07|3.87|5.08|3.88|5.14|3.94|5.07|3.87|0
1687782300000|2023-06-26 12:25:00|5.09|3.89|5.17|3.97|5.18|3.98|5.06|3.86|0
1687782600000|2023-06-26 12:30:00|5.18|3.98|5.21|4.01|5.24|4.04|5.16|3.96|0
1687782900000|2023-06-26 12:35:00|5.22|4.02|5.16|3.96|5.24|4.04|5.1|3.9|0
1687783200000|2023-06-26 12:40:00|5.17|3.97|5.1|3.9|5.18|3.98|5.09|3.89|0
1687783500000|2023-06-26 12:45:00|5.09|3.89|5.09|3.89|5.1|3.9|5.01|3.81|0
1687783800000|2023-06-26 12:50:00|5.08|3.88|5.06|3.86|5.13|3.93|5|3.8|0
1687784100000|2023-06-26 12:55:00|5.05|3.85|5.05|3.85|5.09|3.89|5.01|3.81|0
1687784400000|2023-06-26 13:00:00|5.04|3.84|5.04|3.84|5.09|3.89|5.01|3.81|0
1687784700000|2023-06-26 13:05:00|5.05|3.85|4.95|3.75|5.05|3.85|4.91|3.71|0
1687785000000|2023-06-26 13:10:00|4.94|3.74|5.04|3.84|5.05|3.85|4.94|3.74|0
1687785300000|2023-06-26 13:15:00|5.05|3.85|4.98|3.78|5.07|3.87|4.97|3.77|0
1687785600000|2023-06-26 13:20:00|5|3.8|5.07|3.87|5.11|3.91|4.96|3.76|0
1687785900000|2023-06-26 13:25:00|5.08|3.88|4.86|3.66|5.08|3.88|4.85|3.65|0
1687786200000|2023-06-26 13:30:00|4.87|3.67|5.24|4.04|5.26|4.06|4.87|3.67|0
1687786500000|2023-06-26 13:35:00|5.27|4.07|4.74|3.54|5.4|4.2|4.46|3.26|0
1687786800000|2023-06-26 13:40:00|4.77|3.57|4.96|3.76|4.99|3.79|4.77|3.57|0
1687787100000|2023-06-26 13:45:00|4.97|3.77|4.92|3.72|5.14|3.94|4.92|3.72|0
1687787400000|2023-06-26 13:50:00|4.94|3.74|5.05|3.85|5.16|3.96|4.88|3.68|0
1687787700000|2023-06-26 13:55:00|5.06|3.86|4.97|3.77|5.1|3.9|4.87|3.67|0
1687788000000|2023-06-26 14:00:00|4.96|3.76|4.93|3.73|5.06|3.86|4.86|3.66|0
1687788300000|2023-06-26 14:05:00|4.92|3.72|4.92|3.72|5.14|3.94|4.91|3.71|0
1687788600000|2023-06-26 14:10:00|4.91|3.71|4.94|3.74|4.94|3.74|4.68|3.48|0
1687788900000|2023-06-26 14:15:00|4.96|3.76|4.89|3.69|5.09|3.89|4.85|3.65|0
1687789200000|2023-06-26 14:20:00|4.88|3.68|4.8|3.6|4.88|3.68|4.7|3.5|0
1687789500000|2023-06-26 14:25:00|4.79|3.59|4.79|3.59|4.87|3.67|4.7|3.5|0
1687789800000|2023-06-26 14:30:00|4.8|3.6|4.55|3.35|4.82|3.62|4.44|3.24|0
1687790100000|2023-06-26 14:35:00|4.52|3.32|4.28|3.08|4.56|3.36|4.27|3.07|0
1687790400000|2023-06-26 14:40:00|4.26|3.06|4.32|3.12|4.34|3.14|4.06|2.86|0
1687790700000|2023-06-26 14:45:00|4.31|3.11|4.54|3.34|4.54|3.34|4.29|3.09|0
1687791000000|2023-06-26 14:50:00|4.52|3.32|4.64|3.44|4.65|3.45|4.47|3.27|0
1687791300000|2023-06-26 14:55:00|4.62|3.42|4.63|3.43|4.64|3.44|4.52|3.32|0
1687791600000|2023-06-26 15:00:00|4.64|3.44|4.43|3.23|4.67|3.47|4.42|3.22|0
1687791900000|2023-06-26 15:05:00|4.4|3.2|4.35|3.15|4.41|3.21|4.24|3.04|0
1687792200000|2023-06-26 15:10:00|4.34|3.14|4.34|3.14|4.41|3.21|4.27|3.07|0
1687792500000|2023-06-26 15:15:00|4.33|3.13|4.2|3|4.42|3.22|4.18|2.98|0
1687792800000|2023-06-26 15:20:00|4.19|2.99|4.14|2.94|4.24|3.04|4.11|2.91|0
1687793100000|2023-06-26 15:25:00|4.13|2.93|4.23|3.03|4.29|3.09|4.13|2.93|0
1687793400000|2023-06-26 15:30:00|4.24|3.04|4.36|3.16|4.43|3.23|4.17|2.97|0
1687793700000|2023-06-26 15:35:00|4.35|3.15|4.38|3.18|4.46|3.26|4.34|3.14|0
1687794000000|2023-06-26 15:40:00|4.37|3.17|4.26|3.06|4.44|3.24|4.18|2.98|0
1687794300000|2023-06-26 15:45:00|4.25|3.05|4.43|3.23|4.46|3.26|4.23|3.03|0
1687794600000|2023-06-26 15:50:00|4.44|3.24|4.49|3.29|4.52|3.32|4.42|3.22|0
1687794900000|2023-06-26 15:55:00|4.5|3.3|4.54|3.34|4.54|3.34|4.4|3.2|0
1687795200000|2023-06-26 16:00:00|4.53|3.33|4.4|3.2|4.59|3.39|4.37|3.17|0
1687795500000|2023-06-26 16:05:00|4.39|3.19|4.08|2.88|4.39|3.19|4.04|2.84|0
1687795800000|2023-06-26 16:10:00|4.06|2.86|4.1|2.9|4.11|2.91|3.95|2.75|0
1687796100000|2023-06-26 16:15:00|4.11|2.91|4.16|2.96|4.28|3.08|4.05|2.85|0
1687796400000|2023-06-26 16:20:00|4.15|2.95|4.27|3.07|4.33|3.13|4.07|2.87|0
1687796700000|2023-06-26 16:25:00|4.26|3.06|4.16|2.96|4.28|3.08|4.16|2.96|0
1687797000000|2023-06-26 16:30:00|4.17|2.97|4.07|2.87|4.19|2.99|4.05|2.85|0
1687797300000|2023-06-26 16:35:00|4.08|2.88|4.05|2.85|4.18|2.98|4.01|2.81|0
1687797600000|2023-06-26 16:40:00|4.04|2.84|3.95|2.75|4.07|2.87|3.87|2.67|0
1687797900000|2023-06-26 16:45:00|3.96|2.76|3.99|2.79|4.08|2.88|3.91|2.71|0
1687798200000|2023-06-26 16:50:00|3.96|2.76|4.08|2.88|4.08|2.88|3.96|2.76|0
1687798500000|2023-06-26 16:55:00|4.09|2.89|4.18|2.98|4.19|2.99|4.04|2.84|0
1687798800000|2023-06-26 17:00:00|4.19|2.99|4.12|2.92|4.23|3.03|4.12|2.92|0
1687799100000|2023-06-26 17:05:00|4.13|2.93|4.12|2.92|4.18|2.98|4.08|2.88|0
1687799400000|2023-06-26 17:10:00|4.11|2.91|4.08|2.88|4.17|2.97|4.01|2.81|0
1687799700000|2023-06-26 17:15:00|4.09|2.89|3.99|2.79|4.2|3|3.99|2.79|0
1687800000000|2023-06-26 17:20:00|3.98|2.78|3.86|2.66|3.98|2.78|3.83|2.63|0
1687800300000|2023-06-26 17:25:00|3.85|2.65|3.99|2.79|4.02|2.82|3.73|2.53|0
1687800600000|2023-06-26 17:30:00|4|2.8|3.94|2.74|4.02|2.82|3.9|2.7|0
1687800900000|2023-06-26 17:35:00|3.95|2.75|3.95|2.75|3.97|2.77|3.85|2.65|0
1687801200000|2023-06-26 17:40:00|3.96|2.76|3.88|2.68|4.04|2.84|3.86|2.66|0
1687801500000|2023-06-26 17:45:00|3.87|2.67|3.94|2.74|3.98|2.78|3.86|2.66|0
1687801800000|2023-06-26 17:50:00|3.93|2.73|3.84|2.64|3.94|2.74|3.81|2.61|0
1687802100000|2023-06-26 17:55:00|3.85|2.65|3.81|2.61|3.89|2.69|3.78|2.58|0
1687802400000|2023-06-26 18:00:00|3.8|2.6|3.84|2.64|3.86|2.66|3.74|2.54|0
1687802700000|2023-06-26 18:05:00|3.83|2.63|3.75|2.55|3.83|2.63|3.71|2.51|0
1687803000000|2023-06-26 18:10:00|3.74|2.54|3.75|2.55|3.82|2.62|3.71|2.51|0
1687803300000|2023-06-26 18:15:00|3.76|2.56|3.71|2.51|3.78|2.58|3.69|2.49|0
1687803600000|2023-06-26 18:20:00|3.69|2.49|3.65|2.45|3.75|2.55|3.64|2.44|0
1687803900000|2023-06-26 18:25:00|3.66|2.46|3.78|2.58|3.8|2.6|3.65|2.45|0
1687804200000|2023-06-26 18:30:00|3.77|2.57|3.96|2.76|3.97|2.77|3.76|2.56|0
1687804500000|2023-06-26 18:35:00|3.95|2.75|4.08|2.88|4.09|2.89|3.92|2.72|0
1687804800000|2023-06-26 18:40:00|4.09|2.89|4.08|2.88|4.11|2.91|4.02|2.82|0
1687805100000|2023-06-26 18:45:00|4.09|2.89|4.08|2.88|4.11|2.91|4.01|2.81|0
1687805400000|2023-06-26 18:50:00|4.09|2.89|4.06|2.86|4.12|2.92|4|2.8|0
1687805700000|2023-06-26 18:55:00|4.05|2.85|4.01|2.81|4.09|2.89|3.96|2.76|0
1687806000000|2023-06-26 19:00:00|4.02|2.82|4.09|2.89|4.09|2.89|4|2.8|0
1687806300000|2023-06-26 19:05:00|4.08|2.88|4.1|2.9|4.12|2.92|4.03|2.83|0
1687806600000|2023-06-26 19:10:00|4.11|2.91|4.06|2.86|4.11|2.91|4.02|2.82|0
1687806900000|2023-06-26 19:15:00|4.09|2.89|4.05|2.85|4.11|2.91|4.01|2.81|0
1687807200000|2023-06-26 19:20:00|4.04|2.84|3.98|2.78|4.1|2.9|3.92|2.72|0
1687807500000|2023-06-26 19:25:00|3.97|2.77|4|2.8|4.02|2.82|3.95|2.75|0
1687807800000|2023-06-26 19:30:00|3.99|2.79|4.04|2.84|4.07|2.87|3.93|2.73|0
1687808100000|2023-06-26 19:35:00|4.03|2.83|4|2.8|4.06|2.86|3.99|2.79|0
1687808400000|2023-06-26 19:40:00|4.01|2.81|3.83|2.63|4.01|2.81|3.82|2.62|0
1687808700000|2023-06-26 19:45:00|3.81|2.61|3.69|2.49|3.81|2.61|3.55|2.35|0
1687809000000|2023-06-26 19:50:00|3.65|2.45|3.64|2.44|3.71|2.51|3.61|2.41|0
1687809300000|2023-06-26 19:55:00|3.67|2.47|3.51|2.31|3.67|2.47|3.45|2.25|0
1687809600000|2023-06-26 20:00:00|3.52|2.32|3.61|2.41|3.69|2.49|3.52|2.32|0
1687809900000|2023-06-26 20:05:00|3.62|2.42|3.64|2.44|3.66|2.46|3.6|2.4|0
1687810200000|2023-06-26 20:10:00|3.63|2.43|3.66|2.46|3.72|2.52|3.62|2.42|0
1687810500000|2023-06-26 20:15:00|3.65|2.45|3.85|2.25|3.87|2.45|3.65|2.22|0
1687810800000|2023-06-26 20:20:00|3.84|2.24|3.83|2.23|3.84|2.24|3.82|2.22|0
1687811100000|2023-06-26 20:25:00|3.82|2.22|3.83|2.23|3.85|2.25|3.82|2.22|0
1687811400000|2023-06-26 20:30:00|3.84|2.24|3.83|2.23|3.86|2.26|3.83|2.23|0
1687811700000|2023-06-26 20:35:00|3.82|2.22|3.82|2.22|3.82|2.22|3.8|2.2|0
1687812000000|2023-06-26 20:40:00|3.83|2.23|3.81|2.21|3.83|2.23|3.8|2.2|0
1687812300000|2023-06-26 20:45:00|3.82|2.22|4.18|2.58|4.2|2.6|3.82|2.22|0
1687812600000|2023-06-26 20:50:00|4.17|2.57|4.23|2.63|4.23|2.63|4.16|2.56|0
1687812900000|2023-06-26 20:55:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1687813200000|2023-06-26 21:00:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1687813500000|2023-06-26 21:05:00|4.19|2.59|4.21|2.61|4.22|2.62|4.19|2.59|0
1687813800000|2023-06-26 21:10:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1687814100000|2023-06-26 21:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1687814400000|2023-06-26 21:20:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1687814700000|2023-06-26 21:25:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1687815300000|2023-06-26 21:35:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1687815600000|2023-06-26 21:40:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1687816200000|2023-06-26 21:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1687816500000|2023-06-26 21:55:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1687816800000|2023-06-26 22:00:00|4.24|2.64|4.23|2.63|4.29|2.69|4.23|2.63|0
1687817100000|2023-06-26 22:05:00|4.22|2.62|4.22|2.62|4.24|2.64|4.21|2.61|0
1687817400000|2023-06-26 22:10:00|4.23|2.63|4.26|2.66|4.26|2.66|4.21|2.61|0
1687817700000|2023-06-26 22:15:00|4.27|2.67|4.25|2.65|4.27|2.67|4.23|2.63|0
1687818000000|2023-06-26 22:20:00|4.26|2.66|4.21|2.61|4.26|2.66|4.21|2.61|0
1687818300000|2023-06-26 22:25:00|4.22|2.62|4.19|2.59|4.23|2.63|4.18|2.58|0
1687818600000|2023-06-26 22:30:00|4.2|2.6|4.19|2.59|4.2|2.6|4.16|2.56|0
1687818900000|2023-06-26 22:35:00|4.2|2.6|4.25|2.65|4.26|2.66|4.2|2.6|0
1687819200000|2023-06-26 22:40:00|4.24|2.64|4.27|2.67|4.27|2.67|4.22|2.62|0
1687819500000|2023-06-26 22:45:00|4.26|2.66|4.25|2.65|4.26|2.66|4.23|2.63|0
1687819800000|2023-06-26 22:50:00|4.24|2.64|4.27|2.67|4.27|2.67|4.24|2.64|0
1687820100000|2023-06-26 22:55:00|4.26|2.66|4.3|2.7|4.3|2.7|4.26|2.66|0
1687820400000|2023-06-26 23:00:00|4.29|2.69|4.31|2.71|4.32|2.72|4.29|2.69|0
1687820700000|2023-06-26 23:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1687821000000|2023-06-26 23:10:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1687821300000|2023-06-26 23:15:00|4.31|2.71|4.33|2.73|4.35|2.75|4.31|2.71|0
1687821600000|2023-06-26 23:20:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1687821900000|2023-06-26 23:25:00|4.33|2.73|4.33|2.73|4.33|2.73|4.31|2.71|0
1687822200000|2023-06-26 23:30:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1687822500000|2023-06-26 23:35:00|4.33|2.73|4.35|2.75|4.35|2.75|4.33|2.73|0
1687822800000|2023-06-26 23:40:00|4.34|2.74|4.34|2.74|4.36|2.76|4.34|2.74|0
1687823100000|2023-06-26 23:45:00|4.35|2.75|4.36|2.76|4.37|2.77|4.34|2.74|0
1687823400000|2023-06-26 23:50:00|4.37|2.77|4.39|2.79|4.39|2.79|4.35|2.75|0
1687823700000|2023-06-26 23:55:00|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1687824000000|2023-06-27 00:00:00|4.39|2.79|4.4|2.8|4.41|2.81|4.38|2.78|0
1687824300000|2023-06-27 00:05:00|4.39|2.79|4.33|2.73|4.4|2.8|4.33|2.73|0
1687824600000|2023-06-27 00:10:00|4.32|2.72|4.36|2.76|4.38|2.78|4.32|2.72|0
1687824900000|2023-06-27 00:15:00|4.33|2.73|4.27|2.67|4.33|2.73|4.27|2.67|0
1687825200000|2023-06-27 00:20:00|4.28|2.68|4.29|2.69|4.33|2.73|4.28|2.68|0
1687825500000|2023-06-27 00:25:00|4.3|2.7|4.28|2.68|4.32|2.72|4.28|2.68|0
1687825800000|2023-06-27 00:30:00|4.29|2.69|4.31|2.71|4.31|2.71|4.28|2.68|0
1687826100000|2023-06-27 00:35:00|4.3|2.7|4.29|2.69|4.3|2.7|4.27|2.67|0
1687826400000|2023-06-27 00:40:00|4.28|2.68|4.3|2.7|4.31|2.71|4.28|2.68|0
1687826700000|2023-06-27 00:45:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1687827000000|2023-06-27 00:50:00|4.29|2.69|4.27|2.67|4.29|2.69|4.26|2.66|0
1687827300000|2023-06-27 00:55:00|4.28|2.68|4.25|2.65|4.28|2.68|4.25|2.65|0
1687827600000|2023-06-27 01:00:00|4.26|2.66|4.27|2.67|4.27|2.67|4.21|2.61|0
1687827900000|2023-06-27 01:05:00|4.26|2.66|4.22|2.62|4.26|2.66|4.2|2.6|0
1687828200000|2023-06-27 01:10:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1687828500000|2023-06-27 01:15:00|4.2|2.6|4.23|2.63|4.23|2.63|4.16|2.56|0
1687828800000|2023-06-27 01:20:00|4.22|2.62|4.24|2.64|4.24|2.64|4.21|2.61|0
1687829100000|2023-06-27 01:25:00|4.25|2.65|4.2|2.6|4.25|2.65|4.2|2.6|0
1687829400000|2023-06-27 01:30:00|4.19|2.59|4.26|2.66|4.3|2.7|4.17|2.57|0
1687829700000|2023-06-27 01:35:00|4.27|2.67|4.27|2.67|4.3|2.7|4.24|2.64|0
1687830000000|2023-06-27 01:40:00|4.28|2.68|4.32|2.72|4.33|2.73|4.28|2.68|0
1687830300000|2023-06-27 01:45:00|4.33|2.73|4.39|2.79|4.4|2.8|4.31|2.71|0
1687830600000|2023-06-27 01:50:00|4.38|2.78|4.36|2.76|4.38|2.78|4.33|2.73|0
1687830900000|2023-06-27 01:55:00|4.37|2.77|4.39|2.79|4.4|2.8|4.36|2.76|0
1687831200000|2023-06-27 02:00:00|4.4|2.8|4.35|2.75|4.4|2.8|4.34|2.74|0
1687831500000|2023-06-27 02:05:00|4.36|2.76|4.39|2.79|4.4|2.8|4.35|2.75|0
1687831800000|2023-06-27 02:10:00|4.4|2.8|4.4|2.8|4.43|2.83|4.39|2.79|0
1687832100000|2023-06-27 02:15:00|4.39|2.79|4.4|2.8|4.43|2.83|4.39|2.79|0
1687832400000|2023-06-27 02:20:00|4.39|2.79|4.39|2.79|4.4|2.8|4.37|2.77|0
1687832700000|2023-06-27 02:25:00|4.4|2.8|4.38|2.78|4.4|2.8|4.36|2.76|0
1687833000000|2023-06-27 02:30:00|4.37|2.77|4.39|2.79|4.39|2.79|4.35|2.75|0
1687833300000|2023-06-27 02:35:00|4.4|2.8|4.4|2.8|4.42|2.82|4.39|2.79|0
1687833600000|2023-06-27 02:40:00|4.41|2.81|4.33|2.73|4.41|2.81|4.32|2.72|0
1687833900000|2023-06-27 02:45:00|4.34|2.74|4.35|2.75|4.36|2.76|4.33|2.73|0
1687834200000|2023-06-27 02:50:00|4.34|2.74|4.36|2.76|4.38|2.78|4.33|2.73|0
1687834500000|2023-06-27 02:55:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1687834800000|2023-06-27 03:00:00|4.38|2.78|4.38|2.78|4.39|2.79|4.35|2.75|0
1687835100000|2023-06-27 03:05:00|4.37|2.77|4.37|2.77|4.4|2.8|4.36|2.76|0
1687835400000|2023-06-27 03:10:00|4.36|2.76|4.36|2.76|4.36|2.76|4.33|2.73|0
1687835700000|2023-06-27 03:15:00|4.35|2.75|4.34|2.74|4.36|2.76|4.33|2.73|0
1687836000000|2023-06-27 03:20:00|4.35|2.75|4.36|2.76|4.37|2.77|4.35|2.75|0
1687836300000|2023-06-27 03:25:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1687836600000|2023-06-27 03:30:00|4.38|2.78|4.39|2.79|4.39|2.79|4.35|2.75|0
1687836900000|2023-06-27 03:35:00|4.4|2.8|4.44|2.84|4.45|2.85|4.4|2.8|0
1687837200000|2023-06-27 03:40:00|4.45|2.85|4.43|2.83|4.45|2.85|4.41|2.81|0
1687837500000|2023-06-27 03:45:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1687837800000|2023-06-27 03:50:00|4.39|2.79|4.35|2.75|4.39|2.79|4.34|2.74|0
1687838100000|2023-06-27 03:55:00|4.36|2.76|4.36|2.76|4.36|2.76|4.33|2.73|0
1687838400000|2023-06-27 04:00:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1687838700000|2023-06-27 04:05:00|4.34|2.74|4.35|2.75|4.35|2.75|4.33|2.73|0
1687839000000|2023-06-27 04:10:00|4.34|2.74|4.39|2.79|4.39|2.79|4.34|2.74|0
1687839300000|2023-06-27 04:15:00|4.38|2.78|4.38|2.78|4.42|2.82|4.38|2.78|0
1687839600000|2023-06-27 04:20:00|4.37|2.77|4.41|2.81|4.42|2.82|4.37|2.77|0
1687839900000|2023-06-27 04:25:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1687840200000|2023-06-27 04:30:00|4.41|2.81|4.38|2.78|4.41|2.81|4.38|2.78|0
1687840500000|2023-06-27 04:35:00|4.39|2.79|4.41|2.81|4.42|2.82|4.38|2.78|0
1687840800000|2023-06-27 04:40:00|4.42|2.82|4.42|2.82|4.44|2.84|4.41|2.81|0
1687841100000|2023-06-27 04:45:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1687841400000|2023-06-27 04:50:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1687841700000|2023-06-27 04:55:00|4.41|2.81|4.41|2.81|4.41|2.81|4.4|2.8|0
1687842000000|2023-06-27 05:00:00|4.42|2.82|4.39|2.79|4.43|2.83|4.39|2.79|0
1687842300000|2023-06-27 05:05:00|4.38|2.78|4.39|2.79|4.41|2.81|4.38|2.78|0
1687842600000|2023-06-27 05:10:00|4.4|2.8|4.45|2.85|4.45|2.85|4.4|2.8|0
1687842900000|2023-06-27 05:15:00|4.44|2.84|4.4|2.8|4.45|2.85|4.4|2.8|0
1687843200000|2023-06-27 05:20:00|4.41|2.81|4.45|2.85|4.46|2.86|4.41|2.81|0
1687843500000|2023-06-27 05:25:00|4.46|2.86|4.49|2.89|4.51|2.91|4.45|2.85|0
1687843800000|2023-06-27 05:30:00|4.5|2.9|4.5|2.9|4.53|2.93|4.46|2.86|0
1687844100000|2023-06-27 05:35:00|4.49|2.89|4.48|2.88|4.53|2.93|4.47|2.87|0
1687844400000|2023-06-27 05:40:00|4.47|2.87|4.45|2.85|4.47|2.87|4.44|2.84|0
1687844700000|2023-06-27 05:45:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1687845000000|2023-06-27 05:50:00|4.47|2.87|4.5|2.9|4.53|2.93|4.46|2.86|0
1687845300000|2023-06-27 05:55:00|4.51|2.91|4.56|2.96|4.57|2.97|4.51|2.91|0
1687845600000|2023-06-27 06:00:00|4.55|2.95|4.56|2.96|4.58|2.98|4.49|2.89|0
1687845900000|2023-06-27 06:05:00|4.36|3.16|4.38|3.18|4.4|3.2|4.34|3.14|0
1687846200000|2023-06-27 06:10:00|4.39|3.19|4.36|3.16|4.39|3.19|4.34|3.14|0
1687846500000|2023-06-27 06:15:00|4.37|3.17|4.42|3.22|4.45|3.25|4.35|3.15|0
1687846800000|2023-06-27 06:20:00|4.43|3.23|4.37|3.17|4.43|3.23|4.33|3.13|0
1687847100000|2023-06-27 06:25:00|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1687847400000|2023-06-27 06:30:00|4.36|3.16|4.38|3.18|4.39|3.19|4.35|3.15|0
1687847700000|2023-06-27 06:35:00|4.39|3.19|4.36|3.16|4.6|3.4|4.36|3.16|0
1687848000000|2023-06-27 06:40:00|4.37|3.17|4.4|3.2|4.4|3.2|4.36|3.16|0
1687848300000|2023-06-27 06:45:00|4.39|3.19|4.32|3.12|4.4|3.2|4.31|3.11|0
1687848600000|2023-06-27 06:50:00|4.31|3.11|4.31|3.11|4.32|3.12|4.29|3.09|0
1687848900000|2023-06-27 06:55:00|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1687849200000|2023-06-27 07:00:00|4.28|3.08|4.44|3.24|4.45|3.25|4.27|3.07|0
1687849500000|2023-06-27 07:05:00|4.43|3.23|4.45|3.25|4.46|3.26|4.37|3.17|0
1687849800000|2023-06-27 07:10:00|4.42|3.22|4.51|3.31|4.52|3.32|4.41|3.21|0
1687850100000|2023-06-27 07:15:00|4.49|3.29|4.42|3.22|4.51|3.31|4.41|3.21|0
1687850400000|2023-06-27 07:20:00|4.41|3.21|4.38|3.18|4.47|3.27|4.37|3.17|0
1687850700000|2023-06-27 07:25:00|4.37|3.17|4.34|3.14|4.38|3.18|4.27|3.07|0
1687851000000|2023-06-27 07:30:00|4.33|3.13|4.22|3.02|4.34|3.14|4.2|3|0
1687851300000|2023-06-27 07:35:00|4.21|3.01|4.22|3.02|4.3|3.1|4.21|3.01|0
1687851600000|2023-06-27 07:40:00|4.23|3.03|4.22|3.02|4.24|3.04|4.18|2.98|0
1687851900000|2023-06-27 07:45:00|4.21|3.01|4.19|2.99|4.26|3.06|4.18|2.98|0
1687852200000|2023-06-27 07:50:00|4.2|3|4.24|3.04|4.26|3.06|4.19|2.99|0
1687852500000|2023-06-27 07:55:00|4.25|3.05|4.23|3.03|4.26|3.06|4.2|3|0
1687852800000|2023-06-27 08:00:00|4.22|3.02|4.26|3.06|4.26|3.06|4.19|2.99|0
1687853100000|2023-06-27 08:05:00|4.25|3.05|4.16|2.96|4.28|3.08|4.16|2.96|0
1687853400000|2023-06-27 08:10:00|4.17|2.97|4.25|3.05|4.27|3.07|4.16|2.96|0
1687853700000|2023-06-27 08:15:00|4.24|3.04|4.28|3.08|4.32|3.12|4.22|3.02|0
1687854000000|2023-06-27 08:20:00|4.29|3.09|4.19|2.99|4.29|3.09|4.19|2.99|0
1687854300000|2023-06-27 08:25:00|4.17|2.97|4.2|3|4.24|3.04|4.17|2.97|0
1687854600000|2023-06-27 08:30:00|4.19|2.99|4.14|2.94|4.2|3|4.12|2.92|0
1687854900000|2023-06-27 08:35:00|4.13|2.93|4.12|2.92|4.15|2.95|4.11|2.91|0
1687855200000|2023-06-27 08:40:00|4.11|2.91|4.06|2.86|4.12|2.92|4.01|2.81|0
1687855500000|2023-06-27 08:45:00|4.05|2.85|4.07|2.87|4.1|2.9|4.04|2.84|0
1687855800000|2023-06-27 08:50:00|4.08|2.88|4.09|2.89|4.12|2.92|4.03|2.83|0
1687856100000|2023-06-27 08:55:00|4.08|2.88|4.07|2.87|4.11|2.91|4.06|2.86|0
1687856400000|2023-06-27 09:00:00|4.08|2.88|4.05|2.85|4.08|2.88|4.03|2.83|0
1687856700000|2023-06-27 09:05:00|4.04|2.84|4.06|2.86|4.09|2.89|4.03|2.83|0
1687857000000|2023-06-27 09:10:00|4.05|2.85|4.05|2.85|4.1|2.9|4.03|2.83|0
1687857300000|2023-06-27 09:15:00|4.04|2.84|4.06|2.86|4.08|2.88|4.03|2.83|0
1687857600000|2023-06-27 09:20:00|4.07|2.87|4.08|2.88|4.12|2.92|4.07|2.87|0
1687857900000|2023-06-27 09:25:00|4.07|2.87|4.12|2.92|4.12|2.92|4.07|2.87|0
1687858200000|2023-06-27 09:30:00|4.11|2.91|4.11|2.91|4.11|2.91|4.05|2.85|0
1687858500000|2023-06-27 09:35:00|4.1|2.9|4.08|2.88|4.1|2.9|4.05|2.85|0
1687858800000|2023-06-27 09:40:00|4.07|2.87|4.07|2.87|4.09|2.89|4.07|2.87|0
1687859100000|2023-06-27 09:45:00|4.08|2.88|4.06|2.86|4.08|2.88|4.04|2.84|0
1687859400000|2023-06-27 09:50:00|4.07|2.87|4.08|2.88|4.09|2.89|4.06|2.86|0
1687859700000|2023-06-27 09:55:00|4.07|2.87|4.07|2.87|4.11|2.91|4.05|2.85|0
1687860000000|2023-06-27 10:00:00|4.06|2.86|4.1|2.9|4.11|2.91|4.06|2.86|0
1687860300000|2023-06-27 10:05:00|4.11|2.91|4.05|2.85|4.12|2.92|4.05|2.85|0
1687860600000|2023-06-27 10:10:00|4.06|2.86|4.07|2.87|4.09|2.89|4.05|2.85|0
1687860900000|2023-06-27 10:15:00|4.08|2.88|4.05|2.85|4.08|2.88|4.05|2.85|0
1687861200000|2023-06-27 10:20:00|4.04|2.84|4.06|2.86|4.08|2.88|4.02|2.82|0
1687861500000|2023-06-27 10:25:00|4.05|2.85|4.06|2.86|4.08|2.88|4.05|2.85|0
1687861800000|2023-06-27 10:30:00|4.07|2.87|4.14|2.94|4.16|2.96|4.06|2.86|0
1687862100000|2023-06-27 10:35:00|4.13|2.93|4.17|2.97|4.17|2.97|4.1|2.9|0
1687862400000|2023-06-27 10:40:00|4.16|2.96|4.16|2.96|4.17|2.97|4.11|2.91|0
1687862700000|2023-06-27 10:45:00|4.15|2.95|4.19|2.99|4.19|2.99|4.14|2.94|0
1687863000000|2023-06-27 10:50:00|4.18|2.98|4.19|2.99|4.23|3.03|4.16|2.96|0
1687863300000|2023-06-27 10:55:00|4.2|3|4.19|2.99|4.2|3|4.17|2.97|0
1687863600000|2023-06-27 11:00:00|4.18|2.98|4.11|2.91|4.19|2.99|4.1|2.9|0
1687863900000|2023-06-27 11:05:00|4.12|2.92|4.11|2.91|4.15|2.95|4.08|2.88|0
1687864200000|2023-06-27 11:10:00|4.09|2.89|4.09|2.89|4.14|2.94|4.08|2.88|0
1687864500000|2023-06-27 11:15:00|4.08|2.88|4|2.8|4.08|2.88|4|2.8|0
1687864800000|2023-06-27 11:20:00|3.99|2.79|4.02|2.82|4.04|2.84|3.99|2.79|0
1687865100000|2023-06-27 11:25:00|4.01|2.81|4|2.8|4.05|2.85|3.99|2.79|0
1687865400000|2023-06-27 11:30:00|3.99|2.79|3.99|2.79|4|2.8|3.93|2.73|0
1687865700000|2023-06-27 11:35:00|3.98|2.78|3.97|2.77|3.99|2.79|3.95|2.75|0
1687866000000|2023-06-27 11:40:00|3.96|2.76|3.93|2.73|3.99|2.79|3.91|2.71|0
1687866300000|2023-06-27 11:45:00|3.92|2.72|3.89|2.69|3.95|2.75|3.87|2.67|0
1687866600000|2023-06-27 11:50:00|3.88|2.68|3.86|2.66|3.89|2.69|3.82|2.62|0
1687866900000|2023-06-27 11:55:00|3.84|2.64|3.87|2.67|3.9|2.7|3.83|2.63|0
1687867200000|2023-06-27 12:00:00|3.86|2.66|3.86|2.66|3.9|2.7|3.79|2.59|0
1687867500000|2023-06-27 12:05:00|3.85|2.65|3.9|2.7|3.94|2.74|3.85|2.65|0
1687867800000|2023-06-27 12:10:00|3.91|2.71|3.85|2.65|3.94|2.74|3.82|2.62|0
1687868100000|2023-06-27 12:15:00|3.84|2.64|3.89|2.69|3.9|2.7|3.82|2.62|0
1687868400000|2023-06-27 12:20:00|3.88|2.68|3.86|2.66|3.88|2.68|3.82|2.62|0
1687868700000|2023-06-27 12:25:00|3.85|2.65|3.9|2.7|3.91|2.71|3.85|2.65|0
1687869000000|2023-06-27 12:30:00|3.87|2.67|4.03|2.83|4.05|2.85|3.87|2.67|0
1687869300000|2023-06-27 12:35:00|4.04|2.84|4.15|2.95|4.18|2.98|4|2.8|0
1687869600000|2023-06-27 12:40:00|4.16|2.96|4.16|2.96|4.19|2.99|4.12|2.92|0
1687869900000|2023-06-27 12:45:00|4.17|2.97|4.09|2.89|4.17|2.97|4.08|2.88|0
1687870200000|2023-06-27 12:50:00|4.1|2.9|4.03|2.83|4.1|2.9|4.01|2.81|0
1687870500000|2023-06-27 12:55:00|4.04|2.84|4.02|2.82|4.04|2.84|3.98|2.78|0
1687870800000|2023-06-27 13:00:00|4.01|2.81|4|2.8|4.02|2.82|3.96|2.76|0
1687871100000|2023-06-27 13:05:00|3.99|2.79|4.04|2.84|4.05|2.85|3.97|2.77|0
1687871400000|2023-06-27 13:10:00|4.03|2.83|4.11|2.91|4.12|2.92|3.99|2.79|0
1687871700000|2023-06-27 13:15:00|4.12|2.92|4.06|2.86|4.13|2.93|4.06|2.86|0
1687872000000|2023-06-27 13:20:00|4.05|2.85|4.06|2.86|4.08|2.88|4.05|2.85|0
1687872300000|2023-06-27 13:25:00|4.07|2.87|4.12|2.92|4.15|2.95|4.06|2.86|0
1687872600000|2023-06-27 13:30:00|4.1|2.9|4.26|3.06|4.3|3.1|4.06|2.86|0
1687872900000|2023-06-27 13:35:00|4.27|3.07|4.4|3.2|4.52|3.32|4.27|3.07|0
1687873200000|2023-06-27 13:40:00|4.41|3.21|3.91|2.71|4.41|3.21|3.87|2.67|0
1687873500000|2023-06-27 13:45:00|3.93|2.73|3.75|2.55|3.93|2.73|3.64|2.44|0
1687873800000|2023-06-27 13:50:00|3.74|2.54|3.79|2.59|3.9|2.7|3.7|2.5|0
1687874100000|2023-06-27 13:55:00|3.78|2.58|3.81|2.61|3.82|2.62|3.7|2.5|0
1687874400000|2023-06-27 14:00:00|3.82|2.62|3.84|2.64|3.92|2.72|3.65|2.45|0
1687874700000|2023-06-27 14:05:00|3.85|2.65|3.7|2.5|3.85|2.65|3.61|2.41|0
1687875000000|2023-06-27 14:10:00|3.66|2.46|3.68|2.48|3.69|2.49|3.49|2.29|0
1687875300000|2023-06-27 14:15:00|3.66|2.46|3.82|2.62|3.83|2.63|3.66|2.46|0
1687875600000|2023-06-27 14:20:00|3.81|2.61|3.68|2.48|3.85|2.65|3.61|2.41|0
1687875900000|2023-06-27 14:25:00|3.69|2.49|3.67|2.47|3.8|2.6|3.65|2.45|0
1687876200000|2023-06-27 14:30:00|3.68|2.48|3.74|2.54|3.83|2.63|3.62|2.42|0
1687876500000|2023-06-27 14:35:00|3.75|2.55|3.8|2.6|3.83|2.63|3.71|2.51|0
1687876800000|2023-06-27 14:40:00|3.79|2.59|3.73|2.53|3.84|2.64|3.68|2.48|0
1687877100000|2023-06-27 14:45:00|3.74|2.54|3.79|2.59|3.83|2.63|3.7|2.5|0
1687877400000|2023-06-27 14:50:00|3.81|2.61|3.87|2.67|3.93|2.73|3.8|2.6|0
1687877700000|2023-06-27 14:55:00|3.88|2.68|3.89|2.69|3.92|2.72|3.77|2.57|0
1687878000000|2023-06-27 15:00:00|3.92|2.72|3.71|2.51|3.95|2.75|3.71|2.51|0
1687878300000|2023-06-27 15:05:00|3.74|2.54|3.74|2.54|3.8|2.6|3.68|2.48|0
1687878600000|2023-06-27 15:10:00|3.71|2.51|3.78|2.58|3.78|2.58|3.58|2.38|0
1687878900000|2023-06-27 15:15:00|3.77|2.57|3.86|2.66|3.87|2.67|3.74|2.54|0
1687879200000|2023-06-27 15:20:00|3.87|2.67|3.95|2.75|4|2.8|3.85|2.65|0
1687879500000|2023-06-27 15:25:00|3.93|2.73|3.82|2.62|4.15|2.95|3.81|2.61|0
1687879800000|2023-06-27 15:30:00|3.84|2.64|3.83|2.63|3.87|2.67|3.8|2.6|0
1687880100000|2023-06-27 15:35:00|3.84|2.64|3.95|2.75|3.97|2.77|3.8|2.6|0
1687880400000|2023-06-27 15:40:00|3.94|2.74|3.93|2.73|3.95|2.75|3.86|2.66|0
1687880700000|2023-06-27 15:45:00|3.94|2.74|6.33|5.13|6.73|5.53|3.94|2.74|0
1687881000000|2023-06-27 15:50:00|6.34|5.14|6.52|5.32|6.52|5.32|6.34|5.14|0
1687881300000|2023-06-27 15:55:00|6.5|5.3|6.5|5.3|6.58|5.38|6.45|5.25|0
1687881600000|2023-06-27 16:00:00|6.51|5.31|6.56|5.36|6.58|5.38|6.44|5.24|0
1687881900000|2023-06-27 16:05:00|6.58|5.38|6.5|5.3|6.64|5.44|6.48|5.28|0
1687882200000|2023-06-27 16:10:00|6.48|5.28|6.58|5.38|6.61|5.41|6.47|5.27|0
1687882500000|2023-06-27 16:15:00|6.56|5.36|6.48|5.28|6.64|5.44|6.45|5.25|0
1687882800000|2023-06-27 16:20:00|6.5|5.3|6.64|5.44|6.64|5.44|6.46|5.26|0
1687883100000|2023-06-27 16:25:00|6.66|5.46|6.79|5.59|6.84|5.64|6.64|5.44|0
1687883400000|2023-06-27 16:30:00|6.8|5.6|6.82|5.62|6.84|5.64|6.7|5.5|0
1687883700000|2023-06-27 16:35:00|6.84|5.64|6.95|5.75|7.05|5.85|6.8|5.6|0
1687884000000|2023-06-27 16:40:00|6.97|5.77|7.02|5.82|7.04|5.84|6.88|5.68|0
1687884300000|2023-06-27 16:45:00|7.04|5.84|7.09|5.89|7.12|5.92|7.02|5.82|0
1687884600000|2023-06-27 16:50:00|7.07|5.87|7.03|5.83|7.16|5.96|7.02|5.82|0
1687884900000|2023-06-27 16:55:00|7.05|5.85|6.97|5.77|7.09|5.89|6.87|5.67|0
1687885200000|2023-06-27 17:00:00|6.95|5.75|6.97|5.77|7.02|5.82|6.9|5.7|0
1687885500000|2023-06-27 17:05:00|6.98|5.78|6.88|5.68|6.98|5.78|6.78|5.58|0
1687885800000|2023-06-27 17:10:00|6.86|5.66|7|5.8|7.02|5.82|6.85|5.65|0
1687886100000|2023-06-27 17:15:00|6.98|5.78|7.15|5.95|7.19|5.99|6.93|5.73|0
1687886400000|2023-06-27 17:20:00|7.17|5.97|7.35|6.15|7.38|6.18|7.15|5.95|0
1687886700000|2023-06-27 17:25:00|7.36|6.16|7.29|6.09|7.4|6.2|7.22|6.02|0
1687887000000|2023-06-27 17:30:00|7.31|6.11|7.47|6.27|7.56|6.36|7.31|6.11|0
1687887300000|2023-06-27 17:35:00|7.45|6.25|7.47|6.27|7.49|6.29|7.4|6.2|0
1687887600000|2023-06-27 17:40:00|7.49|6.29|7.54|6.34|7.63|6.43|7.49|6.29|0
1687887900000|2023-06-27 17:45:00|7.56|6.36|7.72|6.52|7.74|6.54|7.54|6.34|0
1687888200000|2023-06-27 17:50:00|7.69|6.49|7.03|5.83|7.8|6.6|7.03|5.83|0
1687888500000|2023-06-27 17:55:00|7.01|5.81|7.06|5.86|7.08|5.88|6.91|5.71|0
1687888800000|2023-06-27 18:00:00|7.08|5.88|7.12|5.92|7.12|5.92|6.99|5.79|0
1687889100000|2023-06-27 18:05:00|7.1|5.9|7.05|5.85|7.17|5.97|6.98|5.78|0
1687889400000|2023-06-27 18:10:00|7.08|5.88|7.24|6.04|7.24|6.04|7.08|5.88|0
1687889700000|2023-06-27 18:15:00|7.22|6.02|7.24|6.04|7.31|6.11|7.15|5.95|0
1687890000000|2023-06-27 18:20:00|7.26|6.06|7.27|6.07|7.31|6.11|7.22|6.02|0
1687890300000|2023-06-27 18:25:00|7.26|6.06|7.26|6.06|7.29|6.09|7.17|5.97|0
1687890600000|2023-06-27 18:30:00|7.27|6.07|7.27|6.07|7.35|6.15|7.24|6.04|0
1687890900000|2023-06-27 18:35:00|7.29|6.09|7.16|5.96|7.34|6.14|7.16|5.96|0
1687891200000|2023-06-27 18:40:00|7.18|5.98|7.08|5.88|7.18|5.98|6.99|5.79|0
1687891500000|2023-06-27 18:45:00|7.06|5.86|7.18|5.98|7.2|6|6.97|5.77|0
1687891800000|2023-06-27 18:50:00|7.2|6|7.23|6.03|7.31|6.11|7.15|5.95|0
1687892100000|2023-06-27 18:55:00|7.25|6.05|7|5.8|7.27|6.07|6.99|5.79|0
1687892400000|2023-06-27 19:00:00|7.02|5.82|7.16|5.96|7.25|6.05|7.02|5.82|0
1687892700000|2023-06-27 19:05:00|7.14|5.94|7.21|6.01|7.27|6.07|7.14|5.94|0
1687893000000|2023-06-27 19:10:00|7.2|6|7.27|6.07|7.27|6.07|7.06|5.86|0
1687893300000|2023-06-27 19:15:00|7.25|6.05|7.12|5.92|7.25|6.05|7.09|5.89|0
1687893600000|2023-06-27 19:20:00|7.14|5.94|7.19|5.99|7.19|5.99|7.07|5.87|0
1687893900000|2023-06-27 19:25:00|7.18|5.98|7.43|6.23|7.43|6.23|7.18|5.98|0
1687894200000|2023-06-27 19:30:00|7.41|6.21|7.19|5.99|7.47|6.27|7.16|5.96|0
1687894500000|2023-06-27 19:35:00|7.18|5.98|7.16|5.96|7.21|6.01|7.1|5.9|0
1687894800000|2023-06-27 19:40:00|7.18|5.98|7.3|6.1|7.32|6.12|7.16|5.96|0
1687895100000|2023-06-27 19:45:00|7.28|6.08|7.35|6.15|7.41|6.21|7.28|6.08|0
1687895400000|2023-06-27 19:50:00|7.16|5.96|7.16|5.96|7.26|6.06|7.03|5.83|0
1687895700000|2023-06-27 19:55:00|7.17|5.97|7.05|5.85|7.17|5.97|6.96|5.76|0
1687896000000|2023-06-27 20:00:00|6.98|5.78|6.79|5.59|6.98|5.78|6.72|5.52|0
1687896300000|2023-06-27 20:05:00|6.81|5.61|6.81|5.61|6.84|5.64|6.77|5.57|0
1687896600000|2023-06-27 20:10:00|6.79|5.59|6.82|5.62|6.84|5.64|6.76|5.56|0
1687896900000|2023-06-27 20:15:00|7.02|5.42|6.97|5.37|7.02|5.42|6.86|5.26|0
1687897200000|2023-06-27 20:20:00|6.96|5.36|6.94|5.34|6.97|5.37|6.92|5.32|0
1687897500000|2023-06-27 20:25:00|6.9|5.3|6.97|5.37|6.97|5.37|6.9|5.3|0
1687897800000|2023-06-27 20:30:00|6.95|5.35|6.94|5.34|6.97|5.37|6.94|5.34|0
1687898100000|2023-06-27 20:35:00|6.92|5.32|6.9|5.3|6.94|5.34|6.9|5.3|0
1687898400000|2023-06-27 20:40:00|6.92|5.32|6.94|5.34|6.95|5.35|6.9|5.3|0
1687898700000|2023-06-27 20:45:00|6.93|5.33|6.95|5.35|6.97|5.37|6.9|5.3|0
1687899000000|2023-06-27 20:50:00|6.94|5.34|6.97|5.37|6.98|5.38|6.94|5.34|0
1687899300000|2023-06-27 20:55:00|6.95|5.35|6.98|5.38|6.98|5.38|6.93|5.33|0
1687899600000|2023-06-27 21:00:00|6.95|5.35|6.99|5.39|6.99|5.39|6.95|5.35|0
1687899900000|2023-06-27 21:05:00|7|5.4|7|5.4|7.02|5.42|6.99|5.39|0
1687900200000|2023-06-27 21:10:00|7.02|5.42|6.96|5.36|7.03|5.43|6.92|5.32|0
1687900500000|2023-06-27 21:15:00|6.94|5.34|6.96|5.36|6.96|5.36|6.9|5.3|0
1687900800000|2023-06-27 21:20:00|6.97|5.37|6.96|5.36|6.97|5.37|6.93|5.33|0
1687901100000|2023-06-27 21:25:00|6.95|5.35|6.95|5.35|6.96|5.36|6.95|5.35|0
1687901400000|2023-06-27 21:30:00|6.94|5.34|6.94|5.34|6.94|5.34|6.94|5.34|0
1687902000000|2023-06-27 21:40:00|6.92|5.32|6.94|5.34|6.94|5.34|6.92|5.32|0
1687902300000|2023-06-27 21:45:00|6.95|5.35|6.93|5.33|6.95|5.35|6.93|5.33|0
1687902600000|2023-06-27 21:50:00|6.94|5.34|6.91|5.31|6.94|5.34|6.91|5.31|0
1687902900000|2023-06-27 21:55:00|6.92|5.32|6.94|5.34|6.94|5.34|6.92|5.32|0
1687903200000|2023-06-27 22:00:00|6.92|5.32|6.91|5.31|6.96|5.36|6.9|5.3|0
1687903500000|2023-06-27 22:05:00|6.92|5.32|6.89|5.29|6.94|5.34|6.89|5.29|0
1687903800000|2023-06-27 22:10:00|6.91|5.31|6.87|5.27|6.94|5.34|6.87|5.27|0
1687904100000|2023-06-27 22:15:00|6.86|5.26|6.81|5.21|6.87|5.27|6.79|5.19|0
1687904400000|2023-06-27 22:20:00|6.82|5.22|6.87|5.27|6.89|5.29|6.82|5.22|0
1687904700000|2023-06-27 22:25:00|6.86|5.26|6.82|5.22|6.87|5.27|6.81|5.21|0
1687905000000|2023-06-27 22:30:00|6.84|5.24|6.81|5.21|6.84|5.24|6.79|5.19|0
1687905300000|2023-06-27 22:35:00|6.79|5.19|6.79|5.19|6.81|5.21|6.77|5.17|0
1687905600000|2023-06-27 22:40:00|6.77|5.17|6.74|5.14|6.77|5.17|6.74|5.14|0
1687905900000|2023-06-27 22:45:00|6.75|5.15|6.74|5.14|6.76|5.16|6.71|5.11|0
1687906200000|2023-06-27 22:50:00|6.72|5.12|6.72|5.12|6.74|5.14|6.71|5.11|0
1687906500000|2023-06-27 22:55:00|6.71|5.11|6.72|5.12|6.74|5.14|6.71|5.11|0
1687906800000|2023-06-27 23:00:00|6.71|5.11|6.7|5.1|6.72|5.12|6.7|5.1|0
1687907100000|2023-06-27 23:05:00|6.72|5.12|6.7|5.1|6.73|5.13|6.7|5.1|0
1687907400000|2023-06-27 23:10:00|6.69|5.09|6.62|5.02|6.69|5.09|6.62|5.02|0
1687907700000|2023-06-27 23:15:00|6.64|5.04|6.59|4.99|6.64|5.04|6.59|4.99|0
1687908000000|2023-06-27 23:20:00|6.57|4.97|6.61|5.01|6.65|5.05|6.57|4.97|0
1687908300000|2023-06-27 23:25:00|6.59|4.99|6.67|5.07|6.67|5.07|6.59|4.99|0
1687908600000|2023-06-27 23:30:00|6.65|5.05|6.66|5.06|6.67|5.07|6.64|5.04|0
1687908900000|2023-06-27 23:35:00|6.67|5.07|6.72|5.12|6.73|5.13|6.65|5.05|0
1687909200000|2023-06-27 23:40:00|6.7|5.1|6.7|5.1|6.73|5.13|6.7|5.1|0
1687909500000|2023-06-27 23:45:00|6.68|5.08|6.65|5.05|6.7|5.1|6.64|5.04|0
1687909800000|2023-06-27 23:50:00|6.67|5.07|6.71|5.11|6.76|5.16|6.65|5.05|0
1687910100000|2023-06-27 23:55:00|6.72|5.12|6.68|5.08|6.72|5.12|6.67|5.07|0
1687910400000|2023-06-28 00:00:00|6.7|5.1|6.76|5.16|6.76|5.16|6.68|5.08|0
1687910700000|2023-06-28 00:05:00|6.75|5.15|6.83|5.23|6.83|5.23|6.73|5.13|0
1687911000000|2023-06-28 00:10:00|6.81|5.21|6.78|5.18|6.83|5.23|6.76|5.16|0
1687911300000|2023-06-28 00:15:00|6.76|5.16|6.63|5.03|6.76|5.16|6.62|5.02|0
1687911600000|2023-06-28 00:20:00|6.62|5.02|6.63|5.03|6.7|5.1|6.61|5.01|0
1687911900000|2023-06-28 00:25:00|6.65|5.05|6.61|5.01|6.65|5.05|6.61|5.01|0
1687912200000|2023-06-28 00:30:00|6.6|5|6.58|4.98|6.63|5.03|6.5|4.9|0
1687912500000|2023-06-28 00:35:00|6.59|4.99|6.5|4.9|6.6|5|6.5|4.9|0
1687912800000|2023-06-28 00:40:00|6.52|4.92|6.53|4.93|6.55|4.95|6.47|4.87|0
1687913100000|2023-06-28 00:45:00|6.55|4.95|6.57|4.97|6.58|4.98|6.53|4.93|0
1687913400000|2023-06-28 00:50:00|6.56|4.96|6.53|4.93|6.57|4.97|6.53|4.93|0
1687913700000|2023-06-28 00:55:00|6.54|4.94|6.56|4.96|6.58|4.98|6.53|4.93|0
1687914000000|2023-06-28 01:00:00|6.58|4.98|6.61|5.01|6.63|5.03|6.56|4.96|0
1687914300000|2023-06-28 01:05:00|6.59|4.99|6.58|4.98|6.59|4.99|6.56|4.96|0
1687914600000|2023-06-28 01:10:00|6.56|4.96|6.56|4.96|6.59|4.99|6.56|4.96|0
1687914900000|2023-06-28 01:15:00|6.57|4.97|6.48|4.88|6.57|4.97|6.45|4.85|0
1687915200000|2023-06-28 01:20:00|6.47|4.87|6.48|4.88|6.48|4.88|6.43|4.83|0
1687915500000|2023-06-28 01:25:00|6.47|4.87|6.52|4.92|6.54|4.94|6.47|4.87|0
1687915800000|2023-06-28 01:30:00|6.53|4.93|6.54|4.94|6.62|5.02|6.51|4.91|0
1687916100000|2023-06-28 01:35:00|6.53|4.93|6.56|4.96|6.59|4.99|6.53|4.93|0
1687916400000|2023-06-28 01:40:00|6.57|4.97|6.54|4.94|6.61|5.01|6.54|4.94|0
1687916700000|2023-06-28 01:45:00|6.53|4.93|6.57|4.97|6.59|4.99|6.51|4.91|0
1687917000000|2023-06-28 01:50:00|6.56|4.96|6.54|4.94|6.57|4.97|6.49|4.89|0
1687917300000|2023-06-28 01:55:00|6.53|4.93|6.51|4.91|6.54|4.94|6.51|4.91|0
1687917600000|2023-06-28 02:00:00|6.52|4.92|6.52|4.92|6.56|4.96|6.51|4.91|0
1687917900000|2023-06-28 02:05:00|6.53|4.93|6.5|4.9|6.54|4.94|6.49|4.89|0
1687918200000|2023-06-28 02:10:00|6.49|4.89|6.48|4.88|6.52|4.92|6.48|4.88|0
1687918500000|2023-06-28 02:15:00|6.49|4.89|6.46|4.86|6.49|4.89|6.44|4.84|0
1687918800000|2023-06-28 02:20:00|6.44|4.84|6.46|4.86|6.47|4.87|6.43|4.83|0
1687919100000|2023-06-28 02:25:00|6.47|4.87|6.52|4.92|6.54|4.94|6.44|4.84|0
1687919400000|2023-06-28 02:30:00|6.54|4.94|6.6|5|6.62|5.02|6.51|4.91|0
1687919700000|2023-06-28 02:35:00|6.61|5.01|6.68|5.08|6.68|5.08|6.58|4.98|0
1687920000000|2023-06-28 02:40:00|6.66|5.06|6.78|5.18|6.78|5.18|6.66|5.06|0
1687920300000|2023-06-28 02:45:00|6.76|5.16|6.73|5.13|6.78|5.18|6.71|5.11|0
1687920600000|2023-06-28 02:50:00|6.74|5.14|6.69|5.09|6.76|5.16|6.66|5.06|0
1687920900000|2023-06-28 02:55:00|6.68|5.08|6.69|5.09|6.71|5.11|6.65|5.05|0
1687921200000|2023-06-28 03:00:00|6.7|5.1|6.73|5.13|6.74|5.14|6.69|5.09|0
1687921500000|2023-06-28 03:05:00|6.72|5.12|6.74|5.14|6.79|5.19|6.71|5.11|0
1687921800000|2023-06-28 03:10:00|6.72|5.12|6.76|5.16|6.79|5.19|6.72|5.12|0
1687922100000|2023-06-28 03:15:00|6.74|5.14|6.72|5.12|6.76|5.16|6.72|5.12|0
1687922400000|2023-06-28 03:20:00|6.71|5.11|6.72|5.12|6.74|5.14|6.69|5.09|0
1687922700000|2023-06-28 03:25:00|6.71|5.11|6.67|5.07|6.72|5.12|6.67|5.07|0
1687923000000|2023-06-28 03:30:00|6.68|5.08|6.71|5.11|6.71|5.11|6.67|5.07|0
1687923300000|2023-06-28 03:35:00|6.7|5.1|6.7|5.1|6.75|5.15|6.69|5.09|0
1687923600000|2023-06-28 03:40:00|6.72|5.12|6.7|5.1|6.73|5.13|6.69|5.09|0
1687923900000|2023-06-28 03:45:00|6.69|5.09|6.69|5.09|6.7|5.1|6.66|5.06|0
1687924200000|2023-06-28 03:50:00|6.68|5.08|6.7|5.1|6.72|5.12|6.66|5.06|0
1687924500000|2023-06-28 03:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.67|5.07|0
1687924800000|2023-06-28 04:00:00|6.7|5.1|6.65|5.05|6.7|5.1|6.65|5.05|0
1687925100000|2023-06-28 04:05:00|6.67|5.07|6.64|5.04|6.67|5.07|6.64|5.04|0
1687925400000|2023-06-28 04:10:00|6.65|5.05|6.65|5.05|6.67|5.07|6.64|5.04|0
1687925700000|2023-06-28 04:15:00|6.64|5.04|6.64|5.04|6.65|5.05|6.59|4.99|0
1687926000000|2023-06-28 04:20:00|6.63|5.03|6.58|4.98|6.64|5.04|6.57|4.97|0
1687926300000|2023-06-28 04:25:00|6.57|4.97|6.54|4.94|6.58|4.98|6.52|4.92|0
1687926600000|2023-06-28 04:30:00|6.52|4.92|6.57|4.97|6.59|4.99|6.52|4.92|0
1687926900000|2023-06-28 04:35:00|6.59|4.99|6.59|4.99|6.6|5|6.57|4.97|0
1687927200000|2023-06-28 04:40:00|6.58|4.98|6.58|4.98|6.6|5|6.57|4.97|0
1687927500000|2023-06-28 04:45:00|6.57|4.97|6.55|4.95|6.58|4.98|6.55|4.95|0
1687927800000|2023-06-28 04:50:00|6.57|4.97|6.57|4.97|6.58|4.98|6.57|4.97|0
1687928100000|2023-06-28 04:55:00|6.58|4.98|6.57|4.97|6.58|4.98|6.55|4.95|0
1687928400000|2023-06-28 05:00:00|6.55|4.95|6.57|4.97|6.6|5|6.55|4.95|0
1687928700000|2023-06-28 05:05:00|6.58|4.98|6.53|4.93|6.6|5|6.53|4.93|0
1687929000000|2023-06-28 05:10:00|6.55|4.95|6.57|4.97|6.57|4.97|6.54|4.94|0
1687929300000|2023-06-28 05:15:00|6.55|4.95|6.55|4.95|6.58|4.98|6.53|4.93|0
1687929600000|2023-06-28 05:20:00|6.53|4.93|6.63|5.03|6.63|5.03|6.53|4.93|0
1687929900000|2023-06-28 05:25:00|6.61|5.01|6.61|5.01|6.64|5.04|6.6|5|0
1687930200000|2023-06-28 05:30:00|6.63|5.03|6.63|5.03|6.63|5.03|6.56|4.96|0
1687930500000|2023-06-28 05:35:00|6.62|5.02|6.67|5.07|6.67|5.07|6.61|5.01|0
1687930800000|2023-06-28 05:40:00|6.66|5.06|6.79|5.19|6.79|5.19|6.64|5.04|0
1687931100000|2023-06-28 05:45:00|6.77|5.17|6.79|5.19|6.79|5.19|6.72|5.12|0
1687931400000|2023-06-28 05:50:00|6.77|5.17|6.74|5.14|6.79|5.19|6.71|5.11|0
1687931700000|2023-06-28 05:55:00|6.75|5.15|6.75|5.15|6.75|5.15|6.69|5.09|0
1687932000000|2023-06-28 06:00:00|6.77|5.17|6.75|5.15|6.8|5.2|6.72|5.12|0
1687932300000|2023-06-28 06:05:00|6.55|5.35|6.52|5.32|6.55|5.35|6.47|5.27|0
1687932600000|2023-06-28 06:10:00|6.54|5.34|6.57|5.37|6.57|5.37|6.49|5.29|0
1687932900000|2023-06-28 06:15:00|6.58|5.38|6.5|5.3|6.6|5.4|6.5|5.3|0
1687933200000|2023-06-28 06:20:00|6.49|5.29|6.48|5.28|6.52|5.32|6.47|5.27|0
1687933500000|2023-06-28 06:25:00|6.49|5.29|6.47|5.27|6.5|5.3|6.46|5.26|0
1687933800000|2023-06-28 06:30:00|6.48|5.28|6.47|5.27|6.5|5.3|6.45|5.25|0
1687934100000|2023-06-28 06:35:00|6.48|5.28|6.45|5.25|6.48|5.28|6.44|5.24|0
1687934400000|2023-06-28 06:40:00|6.47|5.27|6.42|5.22|6.47|5.27|6.4|5.2|0
1687934700000|2023-06-28 06:45:00|6.43|5.23|6.42|5.22|6.45|5.25|6.39|5.19|0
1687935000000|2023-06-28 06:50:00|6.43|5.23|6.42|5.22|6.45|5.25|6.4|5.2|0
1687935300000|2023-06-28 06:55:00|6.43|5.23|6.81|5.61|6.84|5.64|6.41|5.21|0
1687935600000|2023-06-28 07:00:00|6.74|5.54|6.71|5.51|6.81|5.61|6.66|5.46|0
1687935900000|2023-06-28 07:05:00|6.7|5.5|6.63|5.43|6.76|5.56|6.61|5.41|0
1687936200000|2023-06-28 07:10:00|6.61|5.41|6.77|5.57|6.79|5.59|6.61|5.41|0
1687936500000|2023-06-28 07:15:00|6.79|5.59|6.79|5.59|6.86|5.66|6.77|5.57|0
1687936800000|2023-06-28 07:20:00|6.81|5.61|6.76|5.56|6.81|5.61|6.69|5.49|0
1687937100000|2023-06-28 07:25:00|6.74|5.54|6.81|5.61|6.86|5.66|6.74|5.54|0
1687937400000|2023-06-28 07:30:00|6.82|5.62|6.81|5.61|6.92|5.72|6.81|5.61|0
1687937700000|2023-06-28 07:35:00|6.83|5.63|6.87|5.67|6.91|5.71|6.81|5.61|0
1687938000000|2023-06-28 07:40:00|6.89|5.69|6.96|5.76|7.03|5.83|6.89|5.69|0
1687938300000|2023-06-28 07:45:00|6.94|5.74|6.89|5.69|6.96|5.76|6.86|5.66|0
1687938600000|2023-06-28 07:50:00|6.91|5.71|6.72|5.52|6.91|5.71|6.72|5.52|0
1687938900000|2023-06-28 07:55:00|6.74|5.54|6.72|5.52|6.8|5.6|6.7|5.5|0
1687939200000|2023-06-28 08:00:00|6.74|5.54|6.69|5.49|6.8|5.6|6.66|5.46|0
1687939500000|2023-06-28 08:05:00|6.7|5.5|6.72|5.52|6.79|5.59|6.7|5.5|0
1687939800000|2023-06-28 08:10:00|6.73|5.53|6.82|5.62|6.82|5.62|6.7|5.5|0
1687940100000|2023-06-28 08:15:00|6.83|5.63|6.75|5.55|6.83|5.63|6.73|5.53|0
1687940400000|2023-06-28 08:20:00|6.73|5.53|6.93|5.73|6.94|5.74|6.73|5.53|0
1687940700000|2023-06-28 08:25:00|6.94|5.74|6.81|5.61|6.94|5.74|6.77|5.57|0
1687941000000|2023-06-28 08:30:00|6.8|5.6|6.72|5.52|6.83|5.63|6.72|5.52|0
1687941300000|2023-06-28 08:35:00|6.68|5.48|6.55|5.35|6.68|5.48|6.5|5.3|0
1687941600000|2023-06-28 08:40:00|6.53|5.33|6.55|5.35|6.58|5.38|6.52|5.32|0
1687941900000|2023-06-28 08:45:00|6.57|5.37|6.52|5.32|6.57|5.37|6.48|5.28|0
1687942200000|2023-06-28 08:50:00|6.51|5.31|6.55|5.35|6.58|5.38|6.48|5.28|0
1687942500000|2023-06-28 08:55:00|6.56|5.36|6.54|5.34|6.58|5.38|6.5|5.3|0
1687942800000|2023-06-28 09:00:00|6.53|5.33|6.52|5.32|6.61|5.41|6.52|5.32|0
1687943100000|2023-06-28 09:05:00|6.53|5.33|6.6|5.4|6.61|5.41|6.53|5.33|0
1687943400000|2023-06-28 09:10:00|6.61|5.41|6.56|5.36|6.64|5.44|6.55|5.35|0
1687943700000|2023-06-28 09:15:00|6.55|5.35|6.56|5.36|6.61|5.41|6.55|5.35|0
1687944000000|2023-06-28 09:20:00|6.58|5.38|6.61|5.41|6.64|5.44|6.58|5.38|0
1687944300000|2023-06-28 09:25:00|6.63|5.43|6.62|5.42|6.66|5.46|6.59|5.39|0
1687944600000|2023-06-28 09:30:00|6.63|5.43|7.4|6.2|7.8|6.6|6.54|5.34|0
1687944900000|2023-06-28 09:35:00|7.42|6.22|7.4|6.2|7.49|6.29|7.38|6.18|0
1687945200000|2023-06-28 09:40:00|7.42|6.22|7.43|6.23|7.45|6.25|7.39|6.19|0
1687945500000|2023-06-28 09:45:00|7.44|6.24|7.4|6.2|7.47|6.27|7.38|6.18|0
1687945800000|2023-06-28 09:50:00|7.38|6.18|7.33|6.13|7.38|6.18|7.31|6.11|0
1687946100000|2023-06-28 09:55:00|7.34|6.14|7.43|6.23|7.45|6.25|7.33|6.13|0
1687946400000|2023-06-28 10:00:00|7.45|6.25|7.47|6.27|7.49|6.29|7.43|6.23|0
1687946700000|2023-06-28 10:05:00|7.46|6.26|7.54|6.34|7.54|6.34|7.46|6.26|0
1687947000000|2023-06-28 10:10:00|7.55|6.35|7.56|6.36|7.59|6.39|7.5|6.3|0
1687947300000|2023-06-28 10:15:00|7.57|6.37|7.61|6.41|7.61|6.41|7.57|6.37|0
1687947600000|2023-06-28 10:20:00|7.6|6.4|7.61|6.41|7.63|6.43|7.57|6.37|0
1687947900000|2023-06-28 10:25:00|7.63|6.43|7.7|6.5|7.72|6.52|7.59|6.39|0
1687948200000|2023-06-28 10:30:00|7.72|6.52|7.72|6.52|7.72|6.52|7.65|6.45|0
1687948500000|2023-06-28 10:35:00|7.7|6.5|7.61|6.41|7.72|6.52|7.59|6.39|0
1687948800000|2023-06-28 10:40:00|7.59|6.39|7.48|6.28|7.59|6.39|7.44|6.24|0
1687949100000|2023-06-28 10:45:00|7.46|6.26|7.57|6.37|7.57|6.37|7.46|6.26|0
1687949400000|2023-06-28 10:50:00|7.59|6.39|6|4.8|7.59|6.39|5.98|4.78|0
1687949700000|2023-06-28 10:55:00|5.98|4.78|6.07|4.87|6.07|4.87|5.98|4.78|0
1687950000000|2023-06-28 11:00:00|6.06|4.86|6.18|4.98|6.25|5.05|6.04|4.84|0
1687950300000|2023-06-28 11:05:00|6.17|4.97|6.18|4.98|6.21|5.01|6.14|4.94|0
1687950600000|2023-06-28 11:10:00|6.2|5|6.25|5.05|6.26|5.06|6.18|4.98|0
1687950900000|2023-06-28 11:15:00|6.26|5.06|6.24|5.04|6.3|5.1|6.21|5.01|0
1687951200000|2023-06-28 11:20:00|6.23|5.03|6.21|5.01|6.24|5.04|6.2|5|0
1687951500000|2023-06-28 11:25:00|6.2|5|6.18|4.98|6.23|5.03|6.18|4.98|0
1687951800000|2023-06-28 11:30:00|6.2|5|6.1|4.9|6.2|5|6.09|4.89|0
1687952100000|2023-06-28 11:35:00|6.12|4.92|6.13|4.93|6.15|4.95|6.07|4.87|0
1687952400000|2023-06-28 11:40:00|6.15|4.95|6.05|4.85|6.15|4.95|6.02|4.82|0
1687952700000|2023-06-28 11:45:00|6.04|4.84|6.02|4.82|6.05|4.85|6.01|4.81|0
1687953000000|2023-06-28 11:50:00|6.01|4.81|5.95|4.75|6.04|4.84|5.92|4.72|0
1687953300000|2023-06-28 11:55:00|5.93|4.73|5.88|4.68|5.99|4.79|5.88|4.68|0
1687953600000|2023-06-28 12:00:00|5.91|4.71|5.76|4.56|5.93|4.73|5.75|4.55|0
1687953900000|2023-06-28 12:05:00|5.78|4.58|5.88|4.68|5.91|4.71|5.77|4.57|0
1687954200000|2023-06-28 12:10:00|5.87|4.67|5.88|4.68|5.88|4.68|5.81|4.61|0
1687954500000|2023-06-28 12:15:00|5.87|4.67|5.88|4.68|5.91|4.71|5.82|4.62|0
1687954800000|2023-06-28 12:20:00|5.9|4.7|5.9|4.7|5.91|4.71|5.85|4.65|0
1687955100000|2023-06-28 12:25:00|5.93|4.73|5.97|4.77|6|4.8|5.91|4.71|0
1687955400000|2023-06-28 12:30:00|5.99|4.79|5.9|4.7|5.99|4.79|5.9|4.7|0
1687955700000|2023-06-28 12:35:00|5.88|4.68|5.87|4.67|5.93|4.73|5.87|4.67|0
1687956000000|2023-06-28 12:40:00|5.84|4.64|5.72|4.52|5.85|4.65|5.7|4.5|0
1687956300000|2023-06-28 12:45:00|5.7|4.5|5.69|4.49|5.75|4.55|5.69|4.49|0
1687956600000|2023-06-28 12:50:00|5.67|4.47|5.76|4.56|5.77|4.57|5.64|4.44|0
1687956900000|2023-06-28 12:55:00|5.74|4.54|5.76|4.56|5.76|4.56|5.7|4.5|0
1687957200000|2023-06-28 13:00:00|5.77|4.57|5.82|4.62|5.83|4.63|5.76|4.56|0
1687957500000|2023-06-28 13:05:00|5.8|4.6|5.77|4.57|5.8|4.6|5.71|4.51|0
1687957800000|2023-06-28 13:10:00|5.76|4.56|5.71|4.51|5.76|4.56|5.7|4.5|0
1687958100000|2023-06-28 13:15:00|5.7|4.5|5.68|4.48|5.73|4.53|5.67|4.47|0
1687958400000|2023-06-28 13:20:00|5.7|4.5|5.74|4.54|5.74|4.54|5.7|4.5|0
1687958700000|2023-06-28 13:25:00|5.73|4.53|5.63|4.43|5.74|4.54|5.6|4.4|0
1687959000000|2023-06-28 13:30:00|5.64|4.44|5.78|4.58|5.78|4.58|5.5|4.3|0
1687959300000|2023-06-28 13:35:00|5.8|4.6|5.38|4.18|5.86|4.66|5.35|4.15|0
1687959600000|2023-06-28 13:40:00|5.36|4.16|5.31|4.11|5.5|4.3|5.29|4.09|0
1687959900000|2023-06-28 13:45:00|5.28|4.08|5.21|4.01|5.31|4.11|5.05|3.85|0
1687960200000|2023-06-28 13:50:00|5.2|4|5.21|4.01|5.33|4.13|5.06|3.86|0
1687960500000|2023-06-28 13:55:00|5.24|4.04|5.49|4.29|5.53|4.33|5.17|3.97|0
1687960800000|2023-06-28 14:00:00|5.4|4.2|5.28|4.08|5.47|4.27|5.18|3.98|0
1687961100000|2023-06-28 14:05:00|5.26|4.06|5.29|4.09|5.37|4.17|5.18|3.98|0
1687961400000|2023-06-28 14:10:00|5.28|4.08|5.23|4.03|5.3|4.1|5.06|3.86|0
1687961700000|2023-06-28 14:15:00|5.18|3.98|5.61|4.41|5.61|4.41|5.18|3.98|0
1687962000000|2023-06-28 14:20:00|5.63|4.43|5.46|4.26|5.75|4.55|5.44|4.24|0
1687962300000|2023-06-28 14:25:00|5.47|4.27|5.66|4.46|5.67|4.47|5.43|4.23|0
1687962600000|2023-06-28 14:30:00|5.69|4.49|5.86|4.66|5.88|4.68|5.64|4.44|0
1687962900000|2023-06-28 14:35:00|5.88|4.68|6.06|4.86|6.2|5|5.88|4.68|0
1687963200000|2023-06-28 14:40:00|6.05|4.85|5.98|4.78|6.17|4.97|5.98|4.78|0
1687963500000|2023-06-28 14:45:00|6|4.8|6.19|4.99|6.19|4.99|5.92|4.72|0
1687963800000|2023-06-28 14:50:00|6.17|4.97|5.83|4.63|6.23|5.03|5.81|4.61|0
1687964100000|2023-06-28 14:55:00|5.84|4.64|5.63|4.43|5.86|4.66|5.6|4.4|0
1687964400000|2023-06-28 15:00:00|5.66|4.46|5.75|4.55|5.75|4.55|5.63|4.43|0
1687964700000|2023-06-28 15:05:00|5.74|4.54|5.78|4.58|5.84|4.64|5.66|4.46|0
1687965000000|2023-06-28 15:10:00|5.79|4.59|5.57|4.37|5.87|4.67|5.46|4.26|0
1687965300000|2023-06-28 15:15:00|5.56|4.36|5.84|4.64|5.87|4.67|5.44|4.24|0
1687965600000|2023-06-28 15:20:00|5.85|4.65|5.53|4.33|5.85|4.65|5.53|4.33|0
1687965900000|2023-06-28 15:25:00|5.47|4.27|5.7|4.5|5.73|4.53|5.37|4.17|0
1687966200000|2023-06-28 15:30:00|5.73|4.53|5.9|4.7|5.94|4.74|5.7|4.5|0
1687966500000|2023-06-28 15:35:00|5.91|4.71|6.05|4.85|6.12|4.92|5.88|4.68|0
1687966800000|2023-06-28 15:40:00|6.07|4.87|6.13|4.93|6.15|4.95|5.99|4.79|0
1687967100000|2023-06-28 15:45:00|6.15|4.95|5.97|4.77|6.15|4.95|5.94|4.74|0
1687967400000|2023-06-28 15:50:00|5.96|4.76|5.94|4.74|6.02|4.82|5.91|4.71|0
1687967700000|2023-06-28 15:55:00|5.96|4.76|6.08|4.88|6.08|4.88|5.91|4.71|0
1687968000000|2023-06-28 16:00:00|6.05|4.85|6.05|4.85|6.08|4.88|5.96|4.76|0
1687968300000|2023-06-28 16:05:00|6.03|4.83|6.27|5.07|6.31|5.11|6.02|4.82|0
1687968600000|2023-06-28 16:10:00|6.29|5.09|6.45|5.25|6.49|5.29|6.26|5.06|0
1687968900000|2023-06-28 16:15:00|6.47|5.27|6.55|5.35|6.62|5.42|6.45|5.25|0
1687969200000|2023-06-28 16:20:00|6.57|5.37|6.42|5.22|6.57|5.37|6.32|5.12|0
1687969500000|2023-06-28 16:25:00|6.4|5.2|6.03|4.83|6.42|5.22|5.91|4.71|0
1687969800000|2023-06-28 16:30:00|6.02|4.82|5.89|4.69|6.02|4.82|5.8|4.6|0
1687970100000|2023-06-28 16:35:00|5.88|4.68|5.85|4.65|5.95|4.75|5.76|4.56|0
1687970400000|2023-06-28 16:40:00|5.83|4.63|5.36|4.16|5.91|4.71|5.29|4.09|0
1687970700000|2023-06-28 16:45:00|5.34|4.14|5.36|4.16|5.55|4.35|5.27|4.07|0
1687971000000|2023-06-28 16:50:00|5.35|4.15|5.05|3.85|5.41|4.21|4.92|3.72|0
1687971300000|2023-06-28 16:55:00|5.02|3.82|5.54|4.34|5.6|4.4|4.89|3.69|0
1687971600000|2023-06-28 17:00:00|5.53|4.33|5.48|4.28|5.59|4.39|5.32|4.12|0
1687971900000|2023-06-28 17:05:00|5.5|4.3|5.48|4.28|5.67|4.47|5.48|4.28|0
1687972200000|2023-06-28 17:10:00|5.51|4.31|5.57|4.37|5.57|4.37|5.39|4.19|0
1687972500000|2023-06-28 17:15:00|5.55|4.35|5.61|4.41|5.64|4.44|5.48|4.28|0
1687972800000|2023-06-28 17:20:00|5.64|4.44|5.77|4.57|5.83|4.63|5.57|4.37|0
1687973100000|2023-06-28 17:25:00|5.79|4.59|5.89|4.69|5.89|4.69|5.74|4.54|0
1687973400000|2023-06-28 17:30:00|5.91|4.71|5.65|4.45|6.01|4.81|5.64|4.44|0
1687973700000|2023-06-28 17:35:00|5.64|4.44|5.74|4.54|5.79|4.59|5.62|4.42|0
1687974000000|2023-06-28 17:40:00|5.73|4.53|5.67|4.47|5.77|4.57|5.58|4.38|0
1687974300000|2023-06-28 17:45:00|5.7|4.5|5.61|4.41|5.73|4.53|5.54|4.34|0
1687974600000|2023-06-28 17:50:00|5.59|4.39|5.65|4.45|5.65|4.45|5.48|4.28|0
1687974900000|2023-06-28 17:55:00|5.64|4.44|5.65|4.45|5.78|4.58|5.52|4.32|0
1687975200000|2023-06-28 18:00:00|5.67|4.47|5.87|4.67|5.9|4.7|5.62|4.42|0
1687975500000|2023-06-28 18:05:00|5.89|4.69|5.86|4.66|5.95|4.75|5.84|4.64|0
1687975800000|2023-06-28 18:10:00|5.87|4.67|5.9|4.7|5.96|4.76|5.84|4.64|0
1687976100000|2023-06-28 18:15:00|5.89|4.69|5.93|4.73|5.98|4.78|5.83|4.63|0
1687976400000|2023-06-28 18:20:00|5.95|4.75|5.4|4.2|6.02|4.82|5.36|4.16|0
1687976700000|2023-06-28 18:25:00|5.42|4.22|5.36|4.16|5.46|4.26|5.3|4.1|0
1687977000000|2023-06-28 18:30:00|5.35|4.15|5.39|4.19|5.42|4.22|5.3|4.1|0
1687977300000|2023-06-28 18:35:00|5.37|4.17|5.18|3.98|5.4|4.2|5.18|3.98|0
1687977600000|2023-06-28 18:40:00|5.16|3.96|5.3|4.1|5.36|4.16|5.11|3.91|0
1687977900000|2023-06-28 18:45:00|5.29|4.09|5.19|3.99|5.29|4.09|5.16|3.96|0
1687978200000|2023-06-28 18:50:00|5.18|3.98|5.22|4.02|5.25|4.05|5.12|3.92|0
1687978500000|2023-06-28 18:55:00|5.19|3.99|5.18|3.98|5.19|3.99|5.08|3.88|0
1687978800000|2023-06-28 19:00:00|5.2|4|4.96|3.76|5.23|4.03|4.94|3.74|0
1687979100000|2023-06-28 19:05:00|4.95|3.75|4.94|3.74|4.98|3.78|4.69|3.49|0
1687979400000|2023-06-28 19:10:00|4.96|3.76|5.15|3.95|5.18|3.98|4.92|3.72|0
1687979700000|2023-06-28 19:15:00|5.13|3.93|5.26|4.06|5.26|4.06|5.09|3.89|0
1687980000000|2023-06-28 19:20:00|5.27|4.07|5.3|4.1|5.34|4.14|5.23|4.03|0
1687980300000|2023-06-28 19:25:00|5.31|4.11|5.09|3.89|5.34|4.14|5.05|3.85|0
1687980600000|2023-06-28 19:30:00|5.07|3.87|5.09|3.89|5.17|3.97|5.04|3.84|0
1687980900000|2023-06-28 19:35:00|5.07|3.87|5.06|3.86|5.11|3.91|5|3.8|0
1687981200000|2023-06-28 19:40:00|5.08|3.88|5.09|3.89|5.21|4.01|5.06|3.86|0
1687981500000|2023-06-28 19:45:00|5.08|3.88|5.13|3.93|5.2|4|5.05|3.85|0
1687981800000|2023-06-28 19:50:00|5.05|3.85|5.18|3.98|5.39|4.19|5.05|3.85|0
1687982100000|2023-06-28 19:55:00|5.16|3.96|5.61|4.41|5.61|4.41|5.13|3.93|0
1687982400000|2023-06-28 20:00:00|5.68|4.48|5.88|4.68|6.02|4.82|5.63|4.43|0
1687982700000|2023-06-28 20:05:00|5.9|4.7|5.91|4.71|6.04|4.84|5.88|4.68|0
1687983000000|2023-06-28 20:10:00|5.88|4.68|5.91|4.71|5.91|4.71|5.83|4.63|0
1687983300000|2023-06-28 20:15:00|6.1|4.5|6.08|4.48|6.14|4.54|6.06|4.46|0
1687983600000|2023-06-28 20:20:00|6.06|4.46|6.11|4.51|6.13|4.53|6.06|4.46|0
1687983900000|2023-06-28 20:25:00|6.09|4.49|6.08|4.48|6.13|4.53|6.06|4.46|0
1687984200000|2023-06-28 20:30:00|6.06|4.46|6.14|4.54|6.14|4.54|6.06|4.46|0
1687984500000|2023-06-28 20:35:00|6.16|4.56|6.16|4.56|6.2|4.6|6.15|4.55|0
1687984800000|2023-06-28 20:40:00|6.15|4.55|6.09|4.49|6.19|4.59|6.09|4.49|0
1687985100000|2023-06-28 20:45:00|6.08|4.48|6.05|4.45|6.08|4.48|6.05|4.45|0
1687985400000|2023-06-28 20:50:00|6.03|4.43|6.06|4.46|6.08|4.48|6.03|4.43|0
1687985700000|2023-06-28 20:55:00|6.07|4.47|6.04|4.44|6.09|4.49|6.03|4.43|0
1687986000000|2023-06-28 21:00:00|6.05|4.45|6.08|4.48|6.08|4.48|6.05|4.45|0
1687986300000|2023-06-28 21:05:00|6.09|4.49|6.09|4.49|6.09|4.49|6.07|4.47|0
1687986600000|2023-06-28 21:10:00|6.08|4.48|6.08|4.48|6.1|4.5|6.08|4.48|0
1687986900000|2023-06-28 21:15:00|6.09|4.49|6.09|4.49|6.09|4.49|6.08|4.48|0
1687987200000|2023-06-28 21:20:00|6.08|4.48|6.07|4.47|6.08|4.48|6.07|4.47|0
1687987500000|2023-06-28 21:25:00|6.08|4.48|6.08|4.48|6.08|4.48|6.07|4.47|0
1687987800000|2023-06-28 21:30:00|6.09|4.49|6.1|4.5|6.1|4.5|6.09|4.49|0
1687988100000|2023-06-28 21:35:00|6.09|4.49|6.08|4.48|6.1|4.5|6.05|4.45|0
1687988400000|2023-06-28 21:40:00|6.07|4.47|6.1|4.5|6.1|4.5|6.07|4.47|0
1687988700000|2023-06-28 21:45:00|6.09|4.49|6.08|4.48|6.09|4.49|6.08|4.48|0
1687989000000|2023-06-28 21:50:00|6.09|4.49|6.11|4.51|6.11|4.51|6.08|4.48|0
1687989300000|2023-06-28 21:55:00|6.1|4.5|6.1|4.5|6.11|4.51|6.08|4.48|0
1687989600000|2023-06-28 22:00:00|6.11|4.51|6.11|4.51|6.15|4.55|6.07|4.47|0
1687989900000|2023-06-28 22:05:00|6.13|4.53|6.11|4.51|6.16|4.56|6.1|4.5|0
1687990200000|2023-06-28 22:10:00|6.13|4.53|6.14|4.54|6.14|4.54|6.1|4.5|0
1687990500000|2023-06-28 22:15:00|6.16|4.56|6.32|4.72|6.32|4.72|6.15|4.55|0
1687990800000|2023-06-28 22:20:00|6.31|4.71|6.35|4.75|6.35|4.75|6.29|4.69|0
1687991100000|2023-06-28 22:25:00|6.36|4.76|6.46|4.86|6.48|4.88|6.35|4.75|0
1687991400000|2023-06-28 22:30:00|6.48|4.88|6.3|4.7|6.48|4.88|6.3|4.7|0
1687991700000|2023-06-28 22:35:00|6.32|4.72|6.32|4.72|6.4|4.8|6.32|4.72|0
1687992000000|2023-06-28 22:40:00|6.33|4.73|6.36|4.76|6.36|4.76|6.32|4.72|0
1687992300000|2023-06-28 22:45:00|6.35|4.75|6.35|4.75|6.36|4.76|6.31|4.71|0
1687992600000|2023-06-28 22:50:00|6.36|4.76|6.35|4.75|6.38|4.78|6.35|4.75|0
1687992900000|2023-06-28 22:55:00|6.33|4.73|6.36|4.76|6.38|4.78|6.33|4.73|0
1687993200000|2023-06-28 23:00:00|6.34|4.74|6.34|4.74|6.36|4.76|6.31|4.71|0
1687993500000|2023-06-28 23:05:00|6.33|4.73|6.38|4.78|6.39|4.79|6.33|4.73|0
1687993800000|2023-06-28 23:10:00|6.36|4.76|6.36|4.76|6.36|4.76|6.34|4.74|0
1687994100000|2023-06-28 23:15:00|6.34|4.74|6.33|4.73|6.36|4.76|6.33|4.73|0
1687994400000|2023-06-28 23:20:00|6.31|4.71|6.33|4.73|6.33|4.73|6.29|4.69|0
1687994700000|2023-06-28 23:25:00|6.31|4.71|6.34|4.74|6.34|4.74|6.31|4.71|0
1687995000000|2023-06-28 23:30:00|6.33|4.73|6.31|4.71|6.34|4.74|6.31|4.71|0
1687995300000|2023-06-28 23:35:00|6.29|4.69|6.29|4.69|6.31|4.71|6.28|4.68|0
1687995600000|2023-06-28 23:40:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1687995900000|2023-06-28 23:45:00|6.31|4.71|6.26|4.66|6.31|4.71|6.26|4.66|0
1687996200000|2023-06-28 23:50:00|6.28|4.68|6.27|4.67|6.31|4.71|6.27|4.67|0
1687996500000|2023-06-28 23:55:00|6.26|4.66|6.25|4.65|6.29|4.69|6.23|4.63|0
1687996800000|2023-06-29 00:00:00|6.26|4.66|6.23|4.63|6.29|4.69|6.2|4.6|0
1687997100000|2023-06-29 00:05:00|6.22|4.62|6.26|4.66|6.27|4.67|6.21|4.61|0
1687997400000|2023-06-29 00:10:00|6.29|4.69|6.34|4.74|6.37|4.77|6.29|4.69|0
1687997700000|2023-06-29 00:15:00|6.32|4.72|6.19|4.59|6.34|4.74|6.19|4.59|0
1687998000000|2023-06-29 00:20:00|6.21|4.61|6.29|4.69|6.3|4.7|6.19|4.59|0
1687998300000|2023-06-29 00:25:00|6.28|4.68|6.32|4.72|6.33|4.73|6.27|4.67|0
1687998600000|2023-06-29 00:30:00|6.31|4.71|6.32|4.72|6.33|4.73|6.29|4.69|0
1687998900000|2023-06-29 00:35:00|6.3|4.7|6.27|4.67|6.32|4.72|6.25|4.65|0
1687999200000|2023-06-29 00:40:00|6.25|4.65|6.29|4.69|6.29|4.69|6.24|4.64|0
1687999500000|2023-06-29 00:45:00|6.81|5.21|6.81|5.21|6.81|5.21|6.79|5.19|0
1687999800000|2023-06-29 00:50:00|6.8|5.2|6.81|5.21|6.83|5.23|6.79|5.19|0
1688000100000|2023-06-29 00:55:00|6.83|5.23|6.83|5.23|6.84|5.24|6.81|5.21|0
1688000400000|2023-06-29 01:00:00|6.81|5.21|6.81|5.21|6.84|5.24|6.77|5.17|0
1688000700000|2023-06-29 01:05:00|6.82|5.22|6.82|5.22|6.82|5.22|6.79|5.19|0
1688001000000|2023-06-29 01:10:00|6.84|5.24|6.82|5.22|6.86|5.26|6.81|5.21|0
1688001300000|2023-06-29 01:15:00|6.81|5.21|6.89|5.29|6.89|5.29|6.81|5.21|0
1688001600000|2023-06-29 01:20:00|6.87|5.27|6.86|5.26|6.89|5.29|6.86|5.26|0
1688001900000|2023-06-29 01:25:00|6.87|5.27|6.91|5.31|6.94|5.34|6.86|5.26|0
1688002200000|2023-06-29 01:30:00|6.89|5.29|6.86|5.26|6.91|5.31|6.86|5.26|0
1688002500000|2023-06-29 01:35:00|6.85|5.25|6.82|5.22|6.87|5.27|6.8|5.2|0
1688002800000|2023-06-29 01:40:00|6.8|5.2|6.77|5.17|6.84|5.24|6.77|5.17|0
1688003100000|2023-06-29 01:45:00|6.79|5.19|6.74|5.14|6.82|5.22|6.74|5.14|0
1688003400000|2023-06-29 01:50:00|6.75|5.15|6.75|5.15|6.77|5.17|6.73|5.13|0
1688003700000|2023-06-29 01:55:00|6.77|5.17|6.67|5.07|6.77|5.17|6.65|5.05|0
1688004000000|2023-06-29 02:00:00|6.68|5.08|6.58|4.98|6.68|5.08|6.55|4.95|0
1688004300000|2023-06-29 02:05:00|6.57|4.97|6.51|4.91|6.6|5|6.5|4.9|0
1688004600000|2023-06-29 02:10:00|6.5|4.9|6.53|4.93|6.55|4.95|6.49|4.89|0
1688004900000|2023-06-29 02:15:00|6.54|4.94|6.55|4.95|6.57|4.97|6.53|4.93|0
1688005200000|2023-06-29 02:20:00|6.53|4.93|6.53|4.93|6.55|4.95|6.52|4.92|0
1688005500000|2023-06-29 02:25:00|6.55|4.95|6.55|4.95|6.58|4.98|6.53|4.93|0
1688005800000|2023-06-29 02:30:00|6.57|4.97|6.55|4.95|6.6|5|6.53|4.93|0
1688006100000|2023-06-29 02:35:00|6.53|4.93|6.55|4.95|6.55|4.95|6.52|4.92|0
1688006400000|2023-06-29 02:40:00|6.56|4.96|6.61|5.01|6.61|5.01|6.56|4.96|0
1688006700000|2023-06-29 02:45:00|6.6|5|6.56|4.96|6.61|5.01|6.55|4.95|0
1688007000000|2023-06-29 02:50:00|6.55|4.95|6.51|4.91|6.56|4.96|6.48|4.88|0
1688007300000|2023-06-29 02:55:00|6.5|4.9|6.46|4.86|6.51|4.91|6.46|4.86|0
1688007600000|2023-06-29 03:00:00|6.47|4.87|6.46|4.86|6.48|4.88|6.45|4.85|0
1688007900000|2023-06-29 03:05:00|6.48|4.88|6.43|4.83|6.48|4.88|6.41|4.81|0
1688008200000|2023-06-29 03:10:00|6.44|4.84|6.46|4.86|6.49|4.89|6.44|4.84|0
1688008500000|2023-06-29 03:15:00|6.45|4.85|6.46|4.86|6.49|4.89|6.45|4.85|0
1688008800000|2023-06-29 03:20:00|6.48|4.88|6.46|4.86|6.48|4.88|6.43|4.83|0
1688009100000|2023-06-29 03:25:00|6.48|4.88|6.48|4.88|6.5|4.9|6.48|4.88|0
1688009400000|2023-06-29 03:30:00|6.46|4.86|6.43|4.83|6.49|4.89|6.4|4.8|0
1688009700000|2023-06-29 03:35:00|6.41|4.81|6.3|4.7|6.41|4.81|6.27|4.67|0
1688010000000|2023-06-29 03:40:00|6.31|4.71|6.33|4.73|6.33|4.73|6.28|4.68|0
1688010300000|2023-06-29 03:45:00|6.32|4.72|6.27|4.67|6.35|4.75|6.27|4.67|0
1688010600000|2023-06-29 03:50:00|6.3|4.7|6.35|4.75|6.35|4.75|6.28|4.68|0
1688010900000|2023-06-29 03:55:00|6.34|4.74|6.36|4.76|6.38|4.78|6.31|4.71|0
1688011200000|2023-06-29 04:00:00|6.35|4.75|6.38|4.78|6.41|4.81|6.35|4.75|0
1688011500000|2023-06-29 04:05:00|6.39|4.79|6.41|4.81|6.41|4.81|6.36|4.76|0
1688011800000|2023-06-29 04:10:00|6.39|4.79|6.39|4.79|6.41|4.81|6.38|4.78|0
1688012100000|2023-06-29 04:15:00|6.38|4.78|6.41|4.81|6.42|4.82|6.38|4.78|0
1688012400000|2023-06-29 04:20:00|6.4|4.8|6.37|4.77|6.41|4.81|6.37|4.77|0
1688012700000|2023-06-29 04:25:00|6.39|4.79|6.41|4.81|6.41|4.81|6.37|4.77|0
1688013000000|2023-06-29 04:30:00|6.39|4.79|6.37|4.77|6.42|4.82|6.37|4.77|0
1688013300000|2023-06-29 04:35:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1688013600000|2023-06-29 04:40:00|6.42|4.82|6.39|4.79|6.42|4.82|6.37|4.77|0
1688013900000|2023-06-29 04:45:00|6.37|4.77|6.32|4.72|6.4|4.8|6.32|4.72|0
1688014200000|2023-06-29 04:50:00|6.34|4.74|6.32|4.72|6.36|4.76|6.32|4.72|0
1688014500000|2023-06-29 04:55:00|6.34|4.74|6.32|4.72|6.36|4.76|6.32|4.72|0
1688014800000|2023-06-29 05:00:00|6.34|4.74|6.39|4.79|6.42|4.82|6.34|4.74|0
1688015100000|2023-06-29 05:05:00|6.37|4.77|6.5|4.9|6.51|4.91|6.37|4.77|0
1688015400000|2023-06-29 05:10:00|6.49|4.89|6.38|4.78|6.49|4.89|6.35|4.75|0
1688015700000|2023-06-29 05:15:00|6.37|4.77|6.35|4.75|6.38|4.78|6.34|4.74|0
1688016000000|2023-06-29 05:20:00|6.34|4.74|6.29|4.69|6.34|4.74|6.29|4.69|0
1688016300000|2023-06-29 05:25:00|6.3|4.7|6.26|4.66|6.34|4.74|6.24|4.64|0
1688016600000|2023-06-29 05:30:00|6.25|4.65|6.29|4.69|6.3|4.7|6.19|4.59|0
1688016900000|2023-06-29 05:35:00|6.27|4.67|6.27|4.67|6.29|4.69|6.24|4.64|0
1688017200000|2023-06-29 05:40:00|6.26|4.66|6.18|4.58|6.29|4.69|6.15|4.55|0
1688017500000|2023-06-29 05:45:00|6.16|4.56|6.19|4.59|6.24|4.64|6.16|4.56|0
1688017800000|2023-06-29 05:50:00|6.18|4.58|6.22|4.62|6.27|4.67|6.18|4.58|0
1688018100000|2023-06-29 05:55:00|6.23|4.63|6.3|4.7|6.3|4.7|6.22|4.62|0
1688018400000|2023-06-29 06:00:00|6.32|4.72|6.19|4.59|6.32|4.72|6.19|4.59|0
1688018700000|2023-06-29 06:05:00|6.01|4.81|6.08|4.88|6.1|4.9|6.01|4.81|0
1688019000000|2023-06-29 06:10:00|6.1|4.9|6.05|4.85|6.1|4.9|6.04|4.84|0
1688019300000|2023-06-29 06:15:00|6.04|4.84|5.99|4.79|6.05|4.85|5.96|4.76|0
1688019600000|2023-06-29 06:20:00|5.98|4.78|6|4.8|6.04|4.84|5.97|4.77|0
1688019900000|2023-06-29 06:25:00|6.02|4.82|5.91|4.71|6.02|4.82|5.91|4.71|0
1688020200000|2023-06-29 06:30:00|5.93|4.73|5.71|4.51|5.93|4.73|5.67|4.47|0
1688020500000|2023-06-29 06:35:00|5.72|4.52|5.77|4.57|5.8|4.6|5.72|4.52|0
1688020800000|2023-06-29 06:40:00|5.78|4.58|5.77|4.57|5.83|4.63|5.77|4.57|0
1688021100000|2023-06-29 06:45:00|5.75|4.55|5.8|4.6|5.8|4.6|5.75|4.55|0
1688021400000|2023-06-29 06:50:00|5.81|4.61|5.72|4.52|5.83|4.63|5.72|4.52|0
1688021700000|2023-06-29 06:55:00|5.71|4.51|5.7|4.5|5.75|4.55|5.69|4.49|0
1688022000000|2023-06-29 07:00:00|5.68|4.48|5.72|4.52|5.78|4.58|5.68|4.48|0
1688022300000|2023-06-29 07:05:00|5.71|4.51|5.84|4.64|5.84|4.64|5.66|4.46|0
1688022600000|2023-06-29 07:10:00|5.83|4.63|5.74|4.54|5.84|4.64|5.69|4.49|0
1688022900000|2023-06-29 07:15:00|5.73|4.53|5.66|4.46|5.74|4.54|5.66|4.46|0
1688023200000|2023-06-29 07:20:00|5.68|4.48|5.81|4.61|5.83|4.63|5.63|4.43|0
1688023500000|2023-06-29 07:25:00|5.8|4.6|5.63|4.43|5.8|4.6|5.6|4.4|0
1688023800000|2023-06-29 07:30:00|5.62|4.42|5.59|4.39|5.65|4.45|5.59|4.39|0
1688024100000|2023-06-29 07:35:00|5.6|4.4|5.6|4.4|5.63|4.43|5.57|4.37|0
1688024400000|2023-06-29 07:40:00|5.62|4.42|5.64|4.44|5.69|4.49|5.59|4.39|0
1688024700000|2023-06-29 07:45:00|5.66|4.46|5.75|4.55|5.76|4.56|5.64|4.44|0
1688025000000|2023-06-29 07:50:00|5.76|4.56|5.72|4.52|5.78|4.58|5.7|4.5|0
1688025300000|2023-06-29 07:55:00|5.73|4.53|5.69|4.49|5.78|4.58|5.69|4.49|0
1688025600000|2023-06-29 08:00:00|5.7|4.5|5.82|4.62|5.84|4.64|5.66|4.46|0
1688025900000|2023-06-29 08:05:00|5.81|4.61|5.81|4.61|5.84|4.64|5.78|4.58|0
1688026200000|2023-06-29 08:10:00|5.79|4.59|5.89|4.69|5.96|4.76|5.79|4.59|0
1688026500000|2023-06-29 08:15:00|5.91|4.71|5.96|4.76|5.97|4.77|5.88|4.68|0
1688026800000|2023-06-29 08:20:00|5.97|4.77|5.97|4.77|6.05|4.85|5.93|4.73|0
1688027100000|2023-06-29 08:25:00|5.96|4.76|5.99|4.79|6.02|4.82|5.88|4.68|0
1688027400000|2023-06-29 08:30:00|5.97|4.77|5.94|4.74|6|4.8|5.91|4.71|0
1688027700000|2023-06-29 08:35:00|5.93|4.73|5.96|4.76|5.97|4.77|5.91|4.71|0
1688028000000|2023-06-29 08:40:00|5.97|4.77|6.03|4.83|6.05|4.85|5.94|4.74|0
1688028300000|2023-06-29 08:45:00|6.05|4.85|6.02|4.82|6.08|4.88|6|4.8|0
1688028600000|2023-06-29 08:50:00|6.03|4.83|6.02|4.82|6.03|4.83|5.95|4.75|0
1688028900000|2023-06-29 08:55:00|6.01|4.81|6.08|4.88|6.13|4.93|6.01|4.81|0
1688029200000|2023-06-29 09:00:00|6.09|4.89|6.06|4.86|6.09|4.89|6.03|4.83|0
1688029500000|2023-06-29 09:05:00|6.05|4.85|6.05|4.85|6.06|4.86|5.98|4.78|0
1688029800000|2023-06-29 09:10:00|6.06|4.86|6.06|4.86|6.13|4.93|6.05|4.85|0
1688030100000|2023-06-29 09:15:00|6.05|4.85|6.01|4.81|6.08|4.88|6.01|4.81|0
1688030400000|2023-06-29 09:20:00|6.02|4.82|5.98|4.78|6.05|4.85|5.94|4.74|0
1688030700000|2023-06-29 09:25:00|5.97|4.77|6.04|4.84|6.05|4.85|5.95|4.75|0
1688031000000|2023-06-29 09:30:00|6.03|4.83|6.07|4.87|6.08|4.88|6|4.8|0
1688031300000|2023-06-29 09:35:00|6.08|4.88|6.12|4.92|6.12|4.92|6.04|4.84|0
1688031600000|2023-06-29 09:40:00|6.13|4.93|6.22|5.02|6.28|5.08|6.13|4.93|0
1688031900000|2023-06-29 09:45:00|6.23|5.03|6.3|5.1|6.3|5.1|6.22|5.02|0
1688032200000|2023-06-29 09:50:00|6.28|5.08|6.27|5.07|6.3|5.1|6.23|5.03|0
1688032500000|2023-06-29 09:55:00|6.28|5.08|6.31|5.11|6.33|5.13|6.27|5.07|0
1688032800000|2023-06-29 10:00:00|6.3|5.1|6.26|5.06|6.3|5.1|6.22|5.02|0
1688033100000|2023-06-29 10:05:00|6.25|5.05|6.25|5.05|6.3|5.1|6.23|5.03|0
1688033400000|2023-06-29 10:10:00|6.23|5.03|6.44|5.24|6.44|5.24|6.23|5.03|0
1688033700000|2023-06-29 10:15:00|6.43|5.23|6.48|5.28|6.6|5.4|6.43|5.23|0
1688034000000|2023-06-29 10:20:00|6.46|5.26|6.25|5.05|6.54|5.34|6.23|5.03|0
1688034300000|2023-06-29 10:25:00|6.26|5.06|6.25|5.05|6.31|5.11|6.21|5.01|0
1688034600000|2023-06-29 10:30:00|6.23|5.03|6.24|5.04|6.29|5.09|6.23|5.03|0
1688034900000|2023-06-29 10:35:00|6.23|5.03|6.49|5.29|6.52|5.32|6.23|5.03|0
1688035200000|2023-06-29 10:40:00|6.47|5.27|6.57|5.37|6.57|5.37|6.47|5.27|0
1688035500000|2023-06-29 10:45:00|6.56|5.36|6.59|5.39|6.61|5.41|6.55|5.35|0
1688035800000|2023-06-29 10:50:00|6.61|5.41|6.26|5.06|6.62|5.42|6.26|5.06|0
1688036100000|2023-06-29 10:55:00|6.24|5.04|6.44|5.24|6.47|5.27|6.24|5.04|0
1688036400000|2023-06-29 11:00:00|6.42|5.22|6.39|5.19|6.49|5.29|6.39|5.19|0
1688036700000|2023-06-29 11:05:00|6.41|5.21|6.42|5.22|6.47|5.27|6.4|5.2|0
1688037000000|2023-06-29 11:10:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1688037300000|2023-06-29 11:15:00|6.44|5.24|6.42|5.22|6.49|5.29|6.41|5.21|0
1688037600000|2023-06-29 11:20:00|6.4|5.2|6.44|5.24|6.47|5.27|6.4|5.2|0
1688037900000|2023-06-29 11:25:00|6.42|5.22|6.55|5.35|6.55|5.35|6.4|5.2|0
1688038200000|2023-06-29 11:30:00|6.57|5.37|6.5|5.3|6.57|5.37|6.49|5.29|0
1688038500000|2023-06-29 11:35:00|6.52|5.32|6.4|5.2|6.52|5.32|6.38|5.18|0
1688038800000|2023-06-29 11:40:00|6.38|5.18|6.37|5.17|6.43|5.23|6.35|5.15|0
1688039100000|2023-06-29 11:45:00|6.35|5.15|6.38|5.18|6.42|5.22|6.32|5.12|0
1688039400000|2023-06-29 11:50:00|6.37|5.17|6.35|5.15|6.37|5.17|6.33|5.13|0
1688039700000|2023-06-29 11:55:00|6.37|5.17|6.42|5.22|6.42|5.22|6.37|5.17|0
1688040000000|2023-06-29 12:00:00|6.4|5.2|6.5|5.3|6.62|5.42|6.4|5.2|0
1688040300000|2023-06-29 12:05:00|6.49|5.29|6.4|5.2|6.5|5.3|6.36|5.16|0
1688040600000|2023-06-29 12:10:00|6.41|5.21|6.31|5.11|6.41|5.21|6.31|5.11|0
1688040900000|2023-06-29 12:15:00|6.33|5.13|6.41|5.21|6.41|5.21|6.28|5.08|0
1688041200000|2023-06-29 12:20:00|6.4|5.2|6.5|5.3|6.5|5.3|6.38|5.18|0
1688041500000|2023-06-29 12:25:00|6.48|5.28|6.55|5.35|6.56|5.36|6.48|5.28|0
1688041800000|2023-06-29 12:30:00|6.44|5.24|6.65|5.45|6.84|5.64|6.41|5.21|0
1688042100000|2023-06-29 12:35:00|6.6|5.4|6.39|5.19|6.6|5.4|6.2|5|0
1688042400000|2023-06-29 12:40:00|6.38|5.18|6.27|5.07|6.44|5.24|6.23|5.03|0
1688042700000|2023-06-29 12:45:00|6.28|5.08|6.25|5.05|6.39|5.19|6.21|5.01|0
1688043000000|2023-06-29 12:50:00|6.26|5.06|5.88|4.68|6.26|5.06|5.85|4.65|0
1688043300000|2023-06-29 12:55:00|5.91|4.71|5.88|4.68|5.97|4.77|5.8|4.6|0
1688043600000|2023-06-29 13:00:00|5.9|4.7|5.65|4.45|5.91|4.71|5.55|4.35|0
1688043900000|2023-06-29 13:05:00|5.67|4.47|5.67|4.47|5.9|4.7|5.65|4.45|0
1688044200000|2023-06-29 13:10:00|5.66|4.46|5.48|4.28|5.68|4.48|5.41|4.21|0
1688044500000|2023-06-29 13:15:00|5.45|4.25|5.45|4.25|5.49|4.29|5.36|4.16|0
1688044800000|2023-06-29 13:20:00|5.46|4.26|5.39|4.19|5.51|4.31|5.39|4.19|0
1688045100000|2023-06-29 13:25:00|5.38|4.18|5.39|4.19|5.42|4.22|5.29|4.09|0
1688045400000|2023-06-29 13:30:00|5.42|4.22|5.64|4.44|5.64|4.44|5.2|4|0
1688045700000|2023-06-29 13:35:00|5.67|4.47|6.21|5.01|6.21|5.01|5.52|4.32|0
1688046000000|2023-06-29 13:40:00|6.18|4.98|5.89|4.69|6.26|5.06|5.88|4.68|0
1688046300000|2023-06-29 13:45:00|5.92|4.72|6.13|4.93|6.17|4.97|5.8|4.6|0
1688046600000|2023-06-29 13:50:00|6.11|4.91|6.16|4.96|6.24|5.04|6.05|4.85|0
1688046900000|2023-06-29 13:55:00|6.17|4.97|6.08|4.88|6.17|4.97|5.97|4.77|0
1688047200000|2023-06-29 14:00:00|6.09|4.89|6.33|5.13|6.37|5.17|6.06|4.86|0
1688047500000|2023-06-29 14:05:00|6.38|5.18|5.86|4.66|6.52|5.32|5.71|4.51|0
1688047800000|2023-06-29 14:10:00|5.84|4.64|6|4.8|6|4.8|5.71|4.51|0
1688048100000|2023-06-29 14:15:00|6.06|4.86|6.08|4.88|6.2|5|6.04|4.84|0
1688048400000|2023-06-29 14:20:00|6.11|4.91|6.06|4.86|6.46|5.26|6.06|4.86|0
1688048700000|2023-06-29 14:25:00|6.09|4.89|6.06|4.86|6.23|5.03|6.04|4.84|0
1688049000000|2023-06-29 14:30:00|6.11|4.91|6.2|5|6.23|5.03|5.84|4.64|0
1688049300000|2023-06-29 14:35:00|6.18|4.98|6.12|4.92|6.22|5.02|5.92|4.72|0
1688049600000|2023-06-29 14:40:00|6.1|4.9|5.92|4.72|6.17|4.97|5.78|4.58|0
1688049900000|2023-06-29 14:45:00|5.9|4.7|5.86|4.66|5.95|4.75|5.6|4.4|0
1688050200000|2023-06-29 14:50:00|5.84|4.64|5.81|4.61|5.95|4.75|5.75|4.55|0
1688050500000|2023-06-29 14:55:00|5.84|4.64|5.92|4.72|6.03|4.83|5.78|4.58|0
1688050800000|2023-06-29 15:00:00|5.9|4.7|6.15|4.95|6.15|4.95|5.85|4.65|0
1688051100000|2023-06-29 15:05:00|6.13|4.93|6.29|5.09|6.38|5.18|6.07|4.87|0
1688051400000|2023-06-29 15:10:00|6.28|5.08|6.36|5.16|6.44|5.24|6.23|5.03|0
1688051700000|2023-06-29 15:15:00|6.37|5.17|6.44|5.24|6.54|5.34|6.33|5.13|0
1688052000000|2023-06-29 15:20:00|6.42|5.22|6.61|5.41|6.61|5.41|6.42|5.22|0
1688052300000|2023-06-29 15:25:00|6.62|5.42|6.73|5.53|6.74|5.54|6.47|5.27|0
1688052600000|2023-06-29 15:30:00|6.71|5.51|6.56|5.36|6.78|5.58|6.52|5.32|0
1688052900000|2023-06-29 15:35:00|6.54|5.34|6.62|5.42|6.62|5.42|6.42|5.22|0
1688053200000|2023-06-29 15:40:00|6.64|5.44|6.54|5.34|6.86|5.66|6.54|5.34|0
1688053500000|2023-06-29 15:45:00|6.55|5.35|6.62|5.42|6.66|5.46|6.54|5.34|0
1688053800000|2023-06-29 15:50:00|6.64|5.44|6.83|5.63|6.85|5.65|6.62|5.42|0
1688054100000|2023-06-29 15:55:00|6.85|5.65|6.76|5.56|6.86|5.66|6.64|5.44|0
1688054400000|2023-06-29 16:00:00|6.78|5.58|6.65|5.45|6.9|5.7|6.6|5.4|0
1688054700000|2023-06-29 16:05:00|6.67|5.47|6.74|5.54|6.76|5.56|6.57|5.37|0
1688055000000|2023-06-29 16:10:00|6.76|5.56|6.57|5.37|6.81|5.61|6.48|5.28|0
1688055300000|2023-06-29 16:15:00|6.6|5.4|6.76|5.56|6.77|5.57|6.45|5.25|0
1688055600000|2023-06-29 16:20:00|6.74|5.54|6.91|5.71|6.95|5.75|6.74|5.54|0
1688055900000|2023-06-29 16:25:00|6.93|5.73|7.02|5.82|7.09|5.89|6.82|5.62|0
1688056200000|2023-06-29 16:30:00|7.04|5.84|7.04|5.84|7.11|5.91|6.88|5.68|0
1688056500000|2023-06-29 16:35:00|7.05|5.85|7|5.8|7.11|5.91|6.93|5.73|0
1688056800000|2023-06-29 16:40:00|6.98|5.78|7.04|5.84|7.07|5.87|6.93|5.73|0
1688057100000|2023-06-29 16:45:00|7.05|5.85|7.03|5.83|7.16|5.96|7|5.8|0
1688057400000|2023-06-29 16:50:00|7.05|5.85|6.94|5.74|7.07|5.87|6.93|5.73|0
1688057700000|2023-06-29 16:55:00|6.93|5.73|6.72|5.52|7|5.8|6.56|5.36|0
1688058000000|2023-06-29 17:00:00|6.73|5.53|6.56|5.36|6.73|5.53|6.54|5.34|0
1688058300000|2023-06-29 17:05:00|6.54|5.34|6.58|5.38|6.58|5.38|6.25|5.05|0
1688058600000|2023-06-29 17:10:00|6.56|5.36|6.56|5.36|6.6|5.4|6.43|5.23|0
1688058900000|2023-06-29 17:15:00|6.54|5.34|6.7|5.5|6.73|5.53|6.53|5.33|0
1688059200000|2023-06-29 17:20:00|6.71|5.51|6.71|5.51|6.77|5.57|6.64|5.44|0
1688059500000|2023-06-29 17:25:00|6.7|5.5|6.75|5.55|6.76|5.56|6.59|5.39|0
1688059800000|2023-06-29 17:30:00|6.76|5.56|6.63|5.43|6.78|5.58|6.56|5.36|0
1688060100000|2023-06-29 17:35:00|6.64|5.44|6.63|5.43|6.64|5.44|6.51|5.31|0
1688060400000|2023-06-29 17:40:00|6.64|5.44|6.57|5.37|6.69|5.49|6.49|5.29|0
1688060700000|2023-06-29 17:45:00|6.56|5.36|6.59|5.39|6.61|5.41|6.47|5.27|0
1688061000000|2023-06-29 17:50:00|6.57|5.37|6.66|5.46|6.69|5.49|6.56|5.36|0
1688061300000|2023-06-29 17:55:00|6.64|5.44|6.32|5.12|6.69|5.49|6.23|5.03|0
1688061600000|2023-06-29 18:00:00|6.31|5.11|6.07|4.87|6.31|5.11|5.94|4.74|0
1688061900000|2023-06-29 18:05:00|6.05|4.85|5.96|4.76|6.08|4.88|5.88|4.68|0
1688062200000|2023-06-29 18:10:00|5.94|4.74|6.18|4.98|6.18|4.98|5.93|4.73|0
1688062500000|2023-06-29 18:15:00|6.16|4.96|6.27|5.07|6.29|5.09|6.16|4.96|0
1688062800000|2023-06-29 18:20:00|6.29|5.09|6.4|5.2|6.44|5.24|6.27|5.07|0
1688063100000|2023-06-29 18:25:00|6.42|5.22|6.4|5.2|6.44|5.24|6.32|5.12|0
1688063400000|2023-06-29 18:30:00|6.42|5.22|6.34|5.14|6.42|5.22|6.32|5.12|0
1688063700000|2023-06-29 18:35:00|6.35|5.15|6.43|5.23|6.48|5.28|6.35|5.15|0
1688064000000|2023-06-29 18:40:00|6.42|5.22|6.35|5.15|6.43|5.23|6.16|4.96|0
1688064300000|2023-06-29 18:45:00|6.33|5.13|6.4|5.2|6.48|5.28|6.33|5.13|0
1688064600000|2023-06-29 18:50:00|6.42|5.22|6.35|5.15|6.42|5.22|6.25|5.05|0
1688064900000|2023-06-29 18:55:00|6.33|5.13|6.51|5.31|6.51|5.31|6.3|5.1|0
1688065200000|2023-06-29 19:00:00|6.55|5.35|6.62|5.42|6.65|5.45|6.5|5.3|0
1688065500000|2023-06-29 19:05:00|6.63|5.43|6.67|5.47|6.68|5.48|6.58|5.38|0
1688065800000|2023-06-29 19:10:00|6.65|5.45|6.63|5.43|6.68|5.48|6.56|5.36|0
1688066100000|2023-06-29 19:15:00|6.65|5.45|6.6|5.4|6.79|5.59|6.55|5.35|0
1688066400000|2023-06-29 19:20:00|6.61|5.41|6.56|5.36|6.7|5.5|6.49|5.29|0
1688066700000|2023-06-29 19:25:00|6.58|5.38|6.7|5.5|6.72|5.52|6.58|5.38|0
1688067000000|2023-06-29 19:30:00|6.68|5.48|6.7|5.5|6.84|5.64|6.61|5.41|0
1688067300000|2023-06-29 19:35:00|6.73|5.53|6.53|5.33|6.73|5.53|6.49|5.29|0
1688067600000|2023-06-29 19:40:00|6.49|5.29|6.38|5.18|6.53|5.33|6.38|5.18|0
1688067900000|2023-06-29 19:45:00|6.36|5.16|6.64|5.44|6.66|5.46|6.34|5.14|0
1688068200000|2023-06-29 19:50:00|6.61|5.41|6.71|5.51|7.01|5.81|6.61|5.41|0
1688068500000|2023-06-29 19:55:00|6.68|5.48|6.98|5.78|7.07|5.87|6.61|5.41|0
1688068800000|2023-06-29 20:00:00|7.05|5.85|7.06|5.86|7.12|5.92|6.98|5.78|0
1688069100000|2023-06-29 20:05:00|7.05|5.85|7.03|5.83|7.1|5.9|7.01|5.81|0
1688069400000|2023-06-29 20:10:00|7.05|5.85|7.06|5.86|7.12|5.92|7.03|5.83|0
1688069700000|2023-06-29 20:15:00|7.24|5.64|7.28|5.68|7.32|5.72|7.23|5.63|0
1688070000000|2023-06-29 20:20:00|7.24|5.64|7.31|5.71|7.32|5.72|7.23|5.63|0
1688070300000|2023-06-29 20:25:00|7.3|5.7|7.33|5.73|7.35|5.75|7.3|5.7|0
1688070600000|2023-06-29 20:30:00|7.32|5.72|7.35|5.75|7.35|5.75|7.32|5.72|0
1688070900000|2023-06-29 20:35:00|7.37|5.77|7.33|5.73|7.37|5.77|7.31|5.71|0
1688071200000|2023-06-29 20:40:00|7.35|5.75|7.35|5.75|7.37|5.77|7.3|5.7|0
1688071500000|2023-06-29 20:45:00|7.33|5.73|7.28|5.68|7.33|5.73|7.28|5.68|0
1688071800000|2023-06-29 20:50:00|7.29|5.69|7.28|5.68|7.29|5.69|7.28|5.68|0
1688072100000|2023-06-29 20:55:00|7.29|5.69|7.19|5.59|7.29|5.69|7.19|5.59|0
1688072400000|2023-06-29 21:00:00|7.24|5.64|7.26|5.66|7.29|5.69|7.22|5.62|0
1688072700000|2023-06-29 21:05:00|7.28|5.68|7.27|5.67|7.28|5.68|7.27|5.67|0
1688073000000|2023-06-29 21:10:00|7.25|5.65|7.27|5.67|7.27|5.67|7.23|5.63|0
1688073300000|2023-06-29 21:15:00|7.25|5.65|7.26|5.66|7.26|5.66|7.25|5.65|0
1688073600000|2023-06-29 21:20:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1688073900000|2023-06-29 21:25:00|7.25|5.65|7.25|5.65|7.26|5.66|7.25|5.65|0
1688074200000|2023-06-29 21:30:00|7.26|5.66|7.26|5.66|7.27|5.67|7.25|5.65|0
1688074800000|2023-06-29 21:40:00|7.24|5.64|7.23|5.63|7.25|5.65|7.22|5.62|0
1688075100000|2023-06-29 21:45:00|7.24|5.64|7.24|5.64|7.25|5.65|7.24|5.64|0
1688075400000|2023-06-29 21:50:00|7.25|5.65|7.23|5.63|7.25|5.65|7.23|5.63|0
1688075700000|2023-06-29 21:55:00|7.24|5.64|7.23|5.63|7.24|5.64|7.23|5.63|0
1688076000000|2023-06-29 22:00:00|7.17|5.57|7.13|5.53|7.17|5.57|7.09|5.49|0
1688076300000|2023-06-29 22:05:00|7.14|5.54|7.16|5.56|7.16|5.56|7.11|5.51|0
1688076600000|2023-06-29 22:10:00|7.18|5.58|7.1|5.5|7.19|5.59|7.1|5.5|0
1688076900000|2023-06-29 22:15:00|7.09|5.49|7.19|5.59|7.19|5.59|7.09|5.49|0
1688077200000|2023-06-29 22:20:00|7.21|5.61|7.2|5.6|7.25|5.65|7.19|5.59|0
1688077500000|2023-06-29 22:25:00|7.21|5.61|7.21|5.61|7.23|5.63|7.21|5.61|0
1688077800000|2023-06-29 22:30:00|7.23|5.63|7.16|5.56|7.23|5.63|7.16|5.56|0
1688078100000|2023-06-29 22:35:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1688078400000|2023-06-29 22:40:00|7.17|5.57|7.15|5.55|7.17|5.57|7.14|5.54|0
1688078700000|2023-06-29 22:45:00|7.17|5.57|7.19|5.59|7.19|5.59|7.17|5.57|0
1688079000000|2023-06-29 22:50:00|7.18|5.58|7.21|5.61|7.21|5.61|7.17|5.57|0
1688079300000|2023-06-29 22:55:00|7.2|5.6|7.19|5.59|7.21|5.61|7.19|5.59|0
1688079600000|2023-06-29 23:00:00|7.2|5.6|7.24|5.64|7.24|5.64|7.19|5.59|0
1688079900000|2023-06-29 23:05:00|7.26|5.66|7.26|5.66|7.28|5.68|7.26|5.66|0
1688080200000|2023-06-29 23:10:00|7.24|5.64|7.22|5.62|7.26|5.66|7.22|5.62|0
1688080500000|2023-06-29 23:15:00|7.21|5.61|7.24|5.64|7.26|5.66|7.2|5.6|0
1688080800000|2023-06-29 23:20:00|7.22|5.62|7.24|5.64|7.24|5.64|7.2|5.6|0
1688081100000|2023-06-29 23:25:00|7.25|5.65|7.26|5.66|7.27|5.67|7.24|5.64|0
1688081400000|2023-06-29 23:30:00|7.24|5.64|7.31|5.71|7.4|5.8|7.24|5.64|0
1688081700000|2023-06-29 23:35:00|7.29|5.69|7.26|5.66|7.31|5.71|7.24|5.64|0
1688082000000|2023-06-29 23:40:00|7.27|5.67|7.25|5.65|7.27|5.67|7.25|5.65|0
1688082300000|2023-06-29 23:45:00|7.26|5.66|7.25|5.65|7.31|5.71|7.24|5.64|0
1688082600000|2023-06-29 23:50:00|7.24|5.64|7.29|5.69|7.29|5.69|7.24|5.64|0
1688082900000|2023-06-29 23:55:00|7.27|5.67|7.29|5.69|7.29|5.69|7.27|5.67|0
1688083200000|2023-06-30 00:00:00|7.31|5.71|7.18|5.58|7.34|5.74|7.13|5.53|0
1688083500000|2023-06-30 00:05:00|7.2|5.6|7.11|5.51|7.2|5.6|7.11|5.51|0
1688083800000|2023-06-30 00:10:00|7.09|5.49|7|5.4|7.09|5.49|7|5.4|0
1688084100000|2023-06-30 00:15:00|7.02|5.42|7.05|5.45|7.09|5.49|7|5.4|0
1688084400000|2023-06-30 00:20:00|7.07|5.47|7.09|5.49|7.09|5.49|7.05|5.45|0
1688084700000|2023-06-30 00:25:00|7.11|5.51|7.07|5.47|7.12|5.52|7.07|5.47|0
1688085000000|2023-06-30 00:30:00|7.09|5.49|7.11|5.51|7.14|5.54|7.07|5.47|0
1688085300000|2023-06-30 00:35:00|7.09|5.49|7.09|5.49|7.09|5.49|7.02|5.42|0
1688085600000|2023-06-30 00:40:00|7.1|5.5|7.12|5.52|7.16|5.56|7.09|5.49|0
1688085900000|2023-06-30 00:45:00|7.13|5.53|7.12|5.52|7.16|5.56|7.12|5.52|0
1688086200000|2023-06-30 00:50:00|7.1|5.5|7.07|5.47|7.12|5.52|7.05|5.45|0
1688086500000|2023-06-30 00:55:00|7.09|5.49|7.14|5.54|7.17|5.57|7.08|5.48|0
1688086800000|2023-06-30 01:00:00|7.16|5.56|7.28|5.68|7.32|5.72|7.14|5.54|0
1688087100000|2023-06-30 01:05:00|7.27|5.67|7.32|5.72|7.33|5.73|7.23|5.63|0
1688087400000|2023-06-30 01:10:00|7.31|5.71|7.37|5.77|7.37|5.77|7.3|5.7|0
1688087700000|2023-06-30 01:15:00|7.39|5.79|7.5|5.9|7.5|5.9|7.37|5.77|0
1688088000000|2023-06-30 01:20:00|7.48|5.88|7.46|5.86|7.5|5.9|7.43|5.83|0
1688088300000|2023-06-30 01:25:00|7.48|5.88|7.46|5.86|7.5|5.9|7.43|5.83|0
1688088600000|2023-06-30 01:30:00|7.42|5.82|7.39|5.79|7.46|5.86|7.31|5.71|0
1688088900000|2023-06-30 01:35:00|7.37|5.77|7.46|5.86|7.48|5.88|7.37|5.77|0
1688089200000|2023-06-30 01:40:00|7.45|5.85|7.42|5.82|7.52|5.92|7.42|5.82|0
1688089500000|2023-06-30 01:45:00|7.44|5.84|7.44|5.84|7.44|5.84|7.39|5.79|0
1688089800000|2023-06-30 01:50:00|7.46|5.86|7.44|5.84|7.46|5.86|7.42|5.82|0
1688090100000|2023-06-30 01:55:00|7.46|5.86|7.46|5.86|7.49|5.89|7.44|5.84|0
1688090400000|2023-06-30 02:00:00|7.44|5.84|7.59|5.99|7.59|5.99|7.44|5.84|0
1688090700000|2023-06-30 02:05:00|7.57|5.97|7.56|5.96|7.64|6.04|7.55|5.95|0
1688091000000|2023-06-30 02:10:00|7.57|5.97|7.51|5.91|7.57|5.97|7.51|5.91|0
1688091300000|2023-06-30 02:15:00|7.53|5.93|7.49|5.89|7.55|5.95|7.47|5.87|0
1688091600000|2023-06-30 02:20:00|7.48|5.88|7.51|5.91|7.53|5.93|7.47|5.87|0
1688091900000|2023-06-30 02:25:00|7.49|5.89|7.47|5.87|7.53|5.93|7.47|5.87|0
1688092200000|2023-06-30 02:30:00|7.49|5.89|7.55|5.95|7.55|5.95|7.47|5.87|0
1688092500000|2023-06-30 02:35:00|7.53|5.93|7.51|5.91|7.53|5.93|7.49|5.89|0
1688092800000|2023-06-30 02:40:00|7.5|5.9|7.51|5.91|7.51|5.91|7.49|5.89|0
1688093100000|2023-06-30 02:45:00|7.52|5.92|7.43|5.83|7.52|5.92|7.4|5.8|0
1688093400000|2023-06-30 02:50:00|7.41|5.81|7.41|5.81|7.43|5.83|7.41|5.81|0
1688093700000|2023-06-30 02:55:00|7.43|5.83|7.41|5.81|7.45|5.85|7.41|5.81|0
1688094000000|2023-06-30 03:00:00|7.43|5.83|7.45|5.85|7.45|5.85|7.39|5.79|0
1688094300000|2023-06-30 03:05:00|7.47|5.87|7.41|5.81|7.49|5.89|7.39|5.79|0
1688094600000|2023-06-30 03:10:00|7.4|5.8|7.43|5.83|7.45|5.85|7.36|5.76|0
1688094900000|2023-06-30 03:15:00|7.41|5.81|7.43|5.83|7.43|5.83|7.39|5.79|0
1688095200000|2023-06-30 03:20:00|7.45|5.85|7.39|5.79|7.47|5.87|7.37|5.77|0
1688095500000|2023-06-30 03:25:00|7.41|5.81|7.41|5.81|7.41|5.81|7.39|5.79|0
1688095800000|2023-06-30 03:30:00|7.39|5.79|7.24|5.64|7.42|5.82|7.23|5.63|0
1688096100000|2023-06-30 03:35:00|7.26|5.66|7.23|5.63|7.26|5.66|7.19|5.59|0
1688096400000|2023-06-30 03:40:00|7.21|5.61|7.24|5.64|7.26|5.66|7.2|5.6|0
1688096700000|2023-06-30 03:45:00|7.22|5.62|7.28|5.68|7.28|5.68|7.21|5.61|0
1688097000000|2023-06-30 03:50:00|7.27|5.67|7.28|5.68|7.31|5.71|7.24|5.64|0
1688097300000|2023-06-30 03:55:00|7.26|5.66|7.24|5.64|7.26|5.66|7.24|5.64|0
1688097600000|2023-06-30 04:00:00|7.26|5.66|7.28|5.68|7.28|5.68|7.25|5.65|0
1688097900000|2023-06-30 04:05:00|7.27|5.67|7.22|5.62|7.27|5.67|7.2|5.6|0
1688098200000|2023-06-30 04:10:00|7.23|5.63|7.24|5.64|7.24|5.64|7.22|5.62|0
1688098500000|2023-06-30 04:15:00|7.26|5.66|7.27|5.67|7.29|5.69|7.26|5.66|0
1688098800000|2023-06-30 04:20:00|7.26|5.66|7.26|5.66|7.29|5.69|7.26|5.66|0
1688099100000|2023-06-30 04:25:00|7.24|5.64|7.29|5.69|7.29|5.69|7.24|5.64|0
1688099400000|2023-06-30 04:30:00|7.27|5.67|7.31|5.71|7.31|5.71|7.27|5.67|0
1688099700000|2023-06-30 04:35:00|7.29|5.69|7.29|5.69|7.29|5.69|7.27|5.67|0
1688100000000|2023-06-30 04:40:00|7.28|5.68|7.25|5.65|7.29|5.69|7.25|5.65|0
1688100300000|2023-06-30 04:45:00|7.27|5.67|7.27|5.67|7.29|5.69|7.25|5.65|0
1688100600000|2023-06-30 04:50:00|7.29|5.69|7.29|5.69|7.31|5.71|7.29|5.69|0
1688100900000|2023-06-30 04:55:00|7.31|5.71|7.29|5.69|7.32|5.72|7.27|5.67|0
1688101200000|2023-06-30 05:00:00|7.31|5.71|7.36|5.76|7.38|5.78|7.31|5.71|0
1688101500000|2023-06-30 05:05:00|7.38|5.78|7.34|5.74|7.41|5.81|7.34|5.74|0
1688101800000|2023-06-30 05:10:00|7.35|5.75|7.4|5.8|7.4|5.8|7.34|5.74|0
1688102100000|2023-06-30 05:15:00|7.41|5.81|7.45|5.85|7.47|5.87|7.4|5.8|0
1688102400000|2023-06-30 05:20:00|7.44|5.84|7.52|5.92|7.52|5.92|7.41|5.81|0
1688102700000|2023-06-30 05:25:00|7.54|5.94|7.54|5.94|7.58|5.98|7.52|5.92|0
1688103000000|2023-06-30 05:30:00|7.56|5.96|7.58|5.98|7.67|6.07|7.54|5.94|0
1688103300000|2023-06-30 05:35:00|7.6|6|7.58|5.98|7.6|6|7.51|5.91|0
1688103600000|2023-06-30 05:40:00|7.56|5.96|7.54|5.94|7.56|5.96|7.52|5.92|0
1688103900000|2023-06-30 05:45:00|7.56|5.96|7.54|5.94|7.58|5.98|7.52|5.92|0
1688104200000|2023-06-30 05:50:00|7.52|5.92|7.52|5.92|7.54|5.94|7.48|5.88|0
1688104500000|2023-06-30 05:55:00|7.54|5.94|7.54|5.94|7.54|5.94|7.48|5.88|0
1688104800000|2023-06-30 06:00:00|7.55|5.95|7.48|5.88|7.56|5.96|7.44|5.84|0
1688105100000|2023-06-30 06:05:00|7.26|6.06|7.23|6.03|7.28|6.08|7.22|6.02|0
1688105400000|2023-06-30 06:10:00|7.21|6.01|7.22|6.02|7.23|6.03|7.11|5.91|0
1688105700000|2023-06-30 06:15:00|7.23|6.03|7.15|5.95|7.25|6.05|7.11|5.91|0
1688106000000|2023-06-30 06:20:00|7.13|5.93|7.09|5.89|7.15|5.95|7.07|5.87|0
1688106300000|2023-06-30 06:25:00|7.11|5.91|7.11|5.91|7.13|5.93|7.09|5.89|0
1688106600000|2023-06-30 06:30:00|7.12|5.92|7.11|5.91|7.15|5.95|7.09|5.89|0
1688106900000|2023-06-30 06:35:00|7.1|5.9|7.13|5.93|7.17|5.97|7.1|5.9|0
1688107200000|2023-06-30 06:40:00|7.11|5.91|7.09|5.89|7.15|5.95|7.09|5.89|0
1688107500000|2023-06-30 06:45:00|7.1|5.9|7.11|5.91|7.15|5.95|7.07|5.87|0
1688107800000|2023-06-30 06:50:00|7.13|5.93|7.05|5.85|7.13|5.93|7.03|5.83|0
1688108100000|2023-06-30 06:55:00|7.04|5.84|7.02|5.82|7.1|5.9|7.02|5.82|0
1688108400000|2023-06-30 07:00:00|6.97|5.77|6.96|5.76|7.04|5.84|6.95|5.75|0
1688108700000|2023-06-30 07:05:00|6.98|5.78|7.07|5.87|7.14|5.94|6.96|5.76|0
1688109000000|2023-06-30 07:10:00|7.05|5.85|7.11|5.91|7.12|5.92|6.94|5.74|0
1688109300000|2023-06-30 07:15:00|7.09|5.89|7.12|5.92|7.14|5.94|6.98|5.78|0
1688109600000|2023-06-30 07:20:00|7.13|5.93|7.05|5.85|7.14|5.94|7.03|5.83|0
1688109900000|2023-06-30 07:25:00|7.06|5.86|7.09|5.89|7.14|5.94|7.03|5.83|0
1688110200000|2023-06-30 07:30:00|7.1|5.9|7.07|5.87|7.14|5.94|7|5.8|0
1688110500000|2023-06-30 07:35:00|7.05|5.85|7.09|5.89|7.18|5.98|7.05|5.85|0
1688110800000|2023-06-30 07:40:00|7.1|5.9|7.12|5.92|7.16|5.96|7.07|5.87|0
1688111100000|2023-06-30 07:45:00|7.13|5.93|7.25|6.05|7.27|6.07|7.12|5.92|0
1688111400000|2023-06-30 07:50:00|7.27|6.07|7.3|6.1|7.32|6.12|7.27|6.07|0
1688111700000|2023-06-30 07:55:00|7.32|6.12|7.29|6.09|7.32|6.12|7.25|6.05|0
1688112000000|2023-06-30 08:00:00|7.32|6.12|7.44|6.24|7.45|6.25|7.27|6.07|0
1688112300000|2023-06-30 08:05:00|7.45|6.25|7.38|6.18|7.47|6.27|7.36|6.16|0
1688112600000|2023-06-30 08:10:00|7.4|6.2|7.36|6.16|7.43|6.23|7.34|6.14|0
1688112900000|2023-06-30 08:15:00|7.34|6.14|7.34|6.14|7.34|6.14|7.28|6.08|0
1688113200000|2023-06-30 08:20:00|7.36|6.16|7.38|6.18|7.38|6.18|7.26|6.06|0
1688113500000|2023-06-30 08:25:00|7.37|6.17|7.34|6.14|7.39|6.19|7.32|6.12|0
1688113800000|2023-06-30 08:30:00|7.36|6.16|7.36|6.16|7.39|6.19|7.34|6.14|0
1688114100000|2023-06-30 08:35:00|7.39|6.19|7.49|6.29|7.49|6.29|7.37|6.17|0
1688114400000|2023-06-30 08:40:00|7.51|6.31|7.58|6.38|7.6|6.4|7.49|6.29|0
1688114700000|2023-06-30 08:45:00|7.6|6.4|7.56|6.36|7.6|6.4|7.53|6.33|0
1688115000000|2023-06-30 08:50:00|7.58|6.38|7.68|6.48|7.7|6.5|7.54|6.34|0
1688115300000|2023-06-30 08:55:00|7.7|6.5|7.68|6.48|7.74|6.54|7.65|6.45|0
1688115600000|2023-06-30 09:00:00|7.72|6.52|7.88|6.68|7.9|6.7|7.66|6.46|0
1688115900000|2023-06-30 09:05:00|7.9|6.7|7.85|6.65|7.9|6.7|7.74|6.54|0
1688116200000|2023-06-30 09:10:00|7.83|6.63|7.75|6.55|7.83|6.63|7.74|6.54|0
1688116500000|2023-06-30 09:15:00|7.77|6.57|7.74|6.54|7.79|6.59|7.74|6.54|0
1688116800000|2023-06-30 09:20:00|7.73|6.53|7.83|6.63|7.87|6.67|7.73|6.53|0
1688117100000|2023-06-30 09:25:00|7.85|6.65|7.97|6.77|7.97|6.77|7.83|6.63|0
1688117400000|2023-06-30 09:30:00|7.67|6.47|7.5|6.3|7.69|6.49|7.48|6.28|0
1688117700000|2023-06-30 09:35:00|7.48|6.28|7.48|6.28|7.52|6.32|7.44|6.24|0
1688118000000|2023-06-30 09:40:00|7.46|6.26|7.52|6.32|7.54|6.34|7.46|6.26|0
1688118300000|2023-06-30 09:45:00|7.5|6.3|7.56|6.36|7.58|6.38|7.5|6.3|0
1688118600000|2023-06-30 09:50:00|7.58|6.38|7.57|6.37|7.61|6.41|7.56|6.36|0
1688118900000|2023-06-30 09:55:00|7.55|6.35|7.48|6.28|7.59|6.39|7.48|6.28|0
1688119200000|2023-06-30 10:00:00|7.5|6.3|7.48|6.28|7.53|6.33|7.48|6.28|0
1688119500000|2023-06-30 10:05:00|7.46|6.26|7.63|6.43|7.65|6.45|7.46|6.26|0
1688119800000|2023-06-30 10:10:00|7.65|6.45|7.71|6.51|7.73|6.53|7.62|6.42|0
1688120100000|2023-06-30 10:15:00|7.69|6.49|7.67|6.47|7.73|6.53|7.65|6.45|0
1688120400000|2023-06-30 10:20:00|7.69|6.49|7.63|6.43|7.71|6.51|7.61|6.41|0
1688120700000|2023-06-30 10:25:00|7.65|6.45|7.65|6.45|7.69|6.49|7.63|6.43|0
1688121000000|2023-06-30 10:30:00|7.67|6.47|7.69|6.49|7.69|6.49|7.61|6.41|0
1688121300000|2023-06-30 10:35:00|7.67|6.47|7.69|6.49|7.71|6.51|7.65|6.45|0
1688121600000|2023-06-30 10:40:00|7.67|6.47|7.83|6.63|7.83|6.63|7.67|6.47|0
1688121900000|2023-06-30 10:45:00|7.81|6.61|7.91|6.71|7.91|6.71|7.79|6.59|0
1688122200000|2023-06-30 10:50:00|7.97|6.77|7.84|6.64|8.01|6.81|7.84|6.64|0
1688122500000|2023-06-30 10:55:00|7.82|6.62|7.8|6.6|7.86|6.66|7.8|6.6|0
1688122800000|2023-06-30 11:00:00|7.78|6.58|7.88|6.68|7.91|6.71|7.78|6.58|0
1688123100000|2023-06-30 11:05:00|7.84|6.64|7.78|6.58|7.84|6.64|7.78|6.58|0
1688123400000|2023-06-30 11:10:00|7.76|6.56|7.72|6.52|7.76|6.56|7.72|6.52|0
1688123700000|2023-06-30 11:15:00|7.74|6.54|7.68|6.48|7.74|6.54|7.64|6.44|0
1688124000000|2023-06-30 11:20:00|7.7|6.5|7.68|6.48|7.7|6.5|7.64|6.44|0
1688124300000|2023-06-30 11:25:00|7.64|6.44|7.66|6.46|7.68|6.48|7.64|6.44|0
1688124600000|2023-06-30 11:30:00|7.65|6.45|7.7|6.5|7.7|6.5|7.64|6.44|0
1688124900000|2023-06-30 11:35:00|7.72|6.52|7.62|6.42|7.72|6.52|7.62|6.42|0
1688125200000|2023-06-30 11:40:00|7.61|6.41|7.64|6.44|7.66|6.46|7.6|6.4|0
1688125500000|2023-06-30 11:45:00|7.62|6.42|7.62|6.42|7.66|6.46|7.6|6.4|0
1688125800000|2023-06-30 11:50:00|7.6|6.4|7.58|6.38|7.66|6.46|7.52|6.32|0
1688126100000|2023-06-30 11:55:00|7.6|6.4|7.64|6.44|7.66|6.46|7.59|6.39|0
1688126400000|2023-06-30 12:00:00|7.65|6.45|7.81|6.61|7.84|6.64|7.65|6.45|0
1688126700000|2023-06-30 12:05:00|7.83|6.63|7.89|6.69|7.9|6.7|7.77|6.57|0
1688127000000|2023-06-30 12:10:00|7.9|6.7|7.83|6.63|7.92|6.72|7.81|6.61|0
1688127300000|2023-06-30 12:15:00|7.81|6.61|7.83|6.63|7.89|6.69|7.81|6.61|0
1688127600000|2023-06-30 12:20:00|7.81|6.61|7.81|6.61|7.83|6.63|7.77|6.57|0
1688127900000|2023-06-30 12:25:00|7.83|6.63|7.82|6.62|7.89|6.69|7.77|6.57|0
1688128200000|2023-06-30 12:30:00|7.79|6.59|8.7|7.5|8.83|7.63|7.79|6.59|0
1688128500000|2023-06-30 12:35:00|8.74|7.54|8.65|7.45|8.86|7.66|8.48|7.28|0
1688128800000|2023-06-30 12:40:00|8.7|7.5|8.65|7.45|8.74|7.54|8.52|7.32|0
1688129100000|2023-06-30 12:45:00|8.67|7.47|8.69|7.49|8.69|7.49|8.52|7.32|0
1688129400000|2023-06-30 12:50:00|8.67|7.47|8.54|7.34|8.72|7.52|8.52|7.32|0
1688129700000|2023-06-30 12:55:00|8.52|7.32|8.71|7.51|8.72|7.52|8.52|7.32|0
1688130000000|2023-06-30 13:00:00|8.74|7.54|8.98|7.78|8.98|7.78|8.74|7.54|0
1688130300000|2023-06-30 13:05:00|9.01|7.81|9.03|7.83|9.19|7.99|9.01|7.81|0
1688130600000|2023-06-30 13:10:00|9.07|7.87|9.21|8.01|9.26|8.06|9.06|7.86|0
1688130900000|2023-06-30 13:15:00|9.17|7.97|9.21|8.01|9.26|8.06|9.1|7.9|0
1688131200000|2023-06-30 13:20:00|9.19|7.99|9.1|7.9|9.21|8.01|9.05|7.85|0
1688131500000|2023-06-30 13:25:00|9.05|7.85|9.09|7.89|9.26|8.06|9.01|7.81|0
1688131800000|2023-06-30 13:30:00|9.07|7.87|9.3|8.1|9.42|8.22|8.8|7.6|0
1688132100000|2023-06-30 13:35:00|9.35|8.15|9.49|8.29|9.49|8.29|9.19|7.99|0
1688132400000|2023-06-30 13:40:00|9.52|8.32|9.35|8.15|9.76|8.56|9.14|7.94|0
1688132700000|2023-06-30 13:45:00|9.33|8.13|9.77|8.57|9.77|8.57|8.97|7.77|0
1688133000000|2023-06-30 13:50:00|9.81|8.61|10.39|9.19|10.84|9.64|9.77|8.57|0
1688133300000|2023-06-30 13:55:00|10.41|9.21|10.36|9.16|10.7|9.5|10.36|9.16|0
1688133600000|2023-06-30 14:00:00|10.41|9.21|10.67|9.47|10.78|9.58|10.37|9.17|0
1688133900000|2023-06-30 14:05:00|10.72|9.52|10.88|9.68|10.88|9.68|10.64|9.44|0
1688134200000|2023-06-30 14:10:00|10.91|9.71|10.88|9.68|11.12|9.92|10.86|9.66|0
1688134500000|2023-06-30 14:15:00|10.93|9.73|11.26|10.06|11.26|10.06|10.93|9.73|0
1688134800000|2023-06-30 14:20:00|11.29|10.09|10.77|9.57|11.42|10.22|10.77|9.57|0
1688135100000|2023-06-30 14:25:00|10.83|9.63|11.07|9.87|11.09|9.89|10.8|9.6|0
1688135400000|2023-06-30 14:30:00|11.09|9.89|11.07|9.87|11.39|10.19|11.04|9.84|0
1688135700000|2023-06-30 14:35:00|11.04|9.84|10.69|9.49|11.04|9.84|10.46|9.26|0
1688136000000|2023-06-30 14:40:00|10.67|9.47|10.59|9.39|10.88|9.68|10.56|9.36|0
1688136300000|2023-06-30 14:45:00|10.56|9.36|10.18|8.98|10.72|9.52|10.15|8.95|0
1688136600000|2023-06-30 14:50:00|10.23|9.03|10.05|8.85|10.69|9.49|9.9|8.7|0
1688136900000|2023-06-30 14:55:00|10.08|8.88|9.98|8.78|10.16|8.96|9.83|8.63|0
1688137200000|2023-06-30 15:00:00|10|8.8|10.1|8.9|10.13|8.93|9.85|8.65|0
1688137500000|2023-06-30 15:05:00|10.08|8.88|10.26|9.06|10.26|9.06|10|8.8|0
1688137800000|2023-06-30 15:10:00|10.28|9.08|10.26|9.06|10.44|9.24|10.13|8.93|0
1688138100000|2023-06-30 15:15:00|10.28|9.08|10.28|9.08|10.38|9.18|10.23|9.03|0
1688138400000|2023-06-30 15:20:00|10.25|9.05|10.13|8.93|10.31|9.11|10.1|8.9|0
1688138700000|2023-06-30 15:25:00|10.1|8.9|10|8.8|10.13|8.93|9.85|8.65|0
1688139000000|2023-06-30 15:30:00|9.95|8.75|9.63|8.43|9.95|8.75|9.6|8.4|0
1688139300000|2023-06-30 15:35:00|9.6|8.4|9.58|8.38|9.8|8.6|9.58|8.38|0
1688139600000|2023-06-30 15:40:00|9.6|8.4|9.36|8.16|9.6|8.4|9.36|8.16|0
1688139900000|2023-06-30 15:45:00|9.38|8.18|9.5|8.3|9.55|8.35|9.34|8.14|0
1688140200000|2023-06-30 15:50:00|9.53|8.33|9.38|8.18|9.55|8.35|9.34|8.14|0
1688140500000|2023-06-30 15:55:00|9.36|8.16|9.74|8.54|9.74|8.54|9.34|8.14|0
1688140800000|2023-06-30 16:00:00|9.77|8.57|9.89|8.69|9.89|8.69|9.7|8.5|0
1688141100000|2023-06-30 16:05:00|9.87|8.67|9.6|8.4|9.94|8.74|9.57|8.37|0
1688141400000|2023-06-30 16:10:00|9.62|8.42|9.82|8.62|9.84|8.64|9.6|8.4|0
1688141700000|2023-06-30 16:15:00|9.79|8.59|10.02|8.82|10.02|8.82|9.79|8.59|0
1688142000000|2023-06-30 16:20:00|9.99|8.79|10.3|9.1|10.3|9.1|9.99|8.79|0
1688142300000|2023-06-30 16:25:00|10.32|9.12|10.35|9.15|10.35|9.15|10.19|8.99|0
1688142600000|2023-06-30 16:30:00|10.37|9.17|10.37|9.17|10.5|9.3|10.35|9.15|0
1688142900000|2023-06-30 16:35:00|10.4|9.2|10.4|9.2|10.5|9.3|10.32|9.12|0
1688143200000|2023-06-30 16:40:00|10.42|9.22|10.4|9.2|10.47|9.27|10.37|9.17|0
1688143500000|2023-06-30 16:45:00|10.42|9.22|10.6|9.4|10.68|9.48|10.4|9.2|0
1688143800000|2023-06-30 16:50:00|10.63|9.43|10.76|9.56|10.76|9.56|10.55|9.35|0
1688144100000|2023-06-30 16:55:00|10.79|9.59|10.84|9.64|10.95|9.75|10.74|9.54|0
1688144400000|2023-06-30 17:00:00|10.87|9.67|10.71|9.51|10.92|9.72|10.6|9.4|0
1688144700000|2023-06-30 17:05:00|10.68|9.48|10.81|9.61|10.95|9.75|10.68|9.48|0
1688145000000|2023-06-30 17:10:00|10.79|9.59|10.76|9.56|10.92|9.72|10.71|9.51|0
1688145300000|2023-06-30 17:15:00|10.79|9.59|10.81|9.61|10.89|9.69|10.73|9.53|0
1688145600000|2023-06-30 17:20:00|10.84|9.64|10.84|9.64|10.89|9.69|10.71|9.51|0
1688145900000|2023-06-30 17:25:00|10.81|9.61|10.89|9.69|10.92|9.72|10.79|9.59|0
1688146200000|2023-06-30 17:30:00|10.92|9.72|11.25|10.05|11.33|10.13|10.89|9.69|0
1688146500000|2023-06-30 17:35:00|11.28|10.08|10.95|9.75|11.3|10.1|10.95|9.75|0
1688146800000|2023-06-30 17:40:00|10.92|9.72|10.92|9.72|11.03|9.83|10.81|9.61|0
1688147100000|2023-06-30 17:45:00|10.94|9.74|11.22|10.02|11.22|10.02|10.84|9.64|0
1688147400000|2023-06-30 17:50:00|11.19|9.99|11.08|9.88|11.22|10.02|11.08|9.88|0
1688147700000|2023-06-30 17:55:00|11.11|9.91|11.19|9.99|11.19|9.99|11|9.8|0
1688148000000|2023-06-30 18:00:00|11.22|10.02|11.16|9.96|11.33|10.13|11.11|9.91|0
1688148300000|2023-06-30 18:05:00|11.19|9.99|11.3|10.1|11.36|10.16|11.19|9.99|0
1688148600000|2023-06-30 18:10:00|11.27|10.07|11.1|9.9|11.27|10.07|11.02|9.82|0
1688148900000|2023-06-30 18:15:00|11.13|9.93|11.16|9.96|11.33|10.13|11.13|9.93|0
1688149200000|2023-06-30 18:20:00|11.13|9.93|11.13|9.93|11.19|9.99|11.05|9.85|0
1688149500000|2023-06-30 18:25:00|11.1|9.9|11.49|10.29|11.55|10.35|11.07|9.87|0
1688149800000|2023-06-30 18:30:00|11.52|10.32|11.35|10.15|11.52|10.32|11.21|10.01|0
1688150100000|2023-06-30 18:35:00|11.38|10.18|11.49|10.29|11.49|10.29|11.29|10.09|0
1688150400000|2023-06-30 18:40:00|11.46|10.26|11.46|10.26|11.49|10.29|11.29|10.09|0
1688150700000|2023-06-30 18:45:00|11.43|10.23|11.38|10.18|11.46|10.26|11.15|9.95|0
1688151000000|2023-06-30 18:50:00|11.35|10.15|11.35|10.15|11.49|10.29|11.29|10.09|0
1688151300000|2023-06-30 18:55:00|11.37|10.17|11.29|10.09|11.37|10.17|11.01|9.81|0
1688151600000|2023-06-30 19:00:00|11.35|10.15|11.18|9.98|11.37|10.17|11.07|9.87|0
1688151900000|2023-06-30 19:05:00|11.15|9.95|11.15|9.95|11.26|10.06|10.98|9.78|0
1688152200000|2023-06-30 19:10:00|11.18|9.98|11.46|10.26|11.46|10.26|11.12|9.92|0
1688152500000|2023-06-30 19:15:00|11.48|10.28|11.37|10.17|11.57|10.37|11.34|10.14|0
1688152800000|2023-06-30 19:20:00|11.34|10.14|11.23|10.03|11.34|10.14|11.06|9.86|0
1688153100000|2023-06-30 19:25:00|11.17|9.97|11.45|10.25|11.45|10.25|11.15|9.95|0
1688153400000|2023-06-30 19:30:00|11.43|10.23|11.4|10.2|11.48|10.28|11.23|10.03|0
1688153700000|2023-06-30 19:35:00|11.37|10.17|11.59|10.39|11.68|10.48|11.34|10.14|0
1688154000000|2023-06-30 19:40:00|11.57|10.37|11.34|10.14|11.62|10.42|11.23|10.03|0
1688154300000|2023-06-30 19:45:00|11.25|10.05|11.25|10.05|11.31|10.11|11.03|9.83|0
1688154600000|2023-06-30 19:50:00|11.2|10|11.71|10.51|11.73|10.53|11.17|9.97|0
1688154900000|2023-06-30 19:55:00|11.73|10.53|10.63|9.43|11.73|10.53|10.63|9.43|0
1688155200000|2023-06-30 20:00:00|10.52|9.32|10.29|9.09|10.65|9.45|9.96|8.76|0
1688155500000|2023-06-30 20:05:00|10.26|9.06|10.39|9.19|10.49|9.29|10.23|9.03|0
1688155800000|2023-06-30 20:10:00|10.41|9.21|10.13|8.93|10.44|9.24|10.13|8.93|0
1688343300000|2023-07-03 00:15:00|10.96|9.36|10.9|9.3|10.96|9.36|10.88|9.28|0
1688343600000|2023-07-03 00:20:00|10.91|9.31|10.86|9.26|10.94|9.34|10.86|9.26|0
1688343900000|2023-07-03 00:25:00|10.88|9.28|10.88|9.28|10.96|9.36|10.86|9.26|0
1688344200000|2023-07-03 00:30:00|10.87|9.27|10.88|9.28|10.96|9.36|10.85|9.25|0
1688344500000|2023-07-03 00:35:00|10.89|9.29|10.91|9.31|10.93|9.33|10.85|9.25|0
1688344800000|2023-07-03 00:40:00|10.93|9.33|10.88|9.28|10.93|9.33|10.85|9.25|0
1688345100000|2023-07-03 00:45:00|10.91|9.31|10.81|9.21|10.93|9.33|10.77|9.17|0
1688345400000|2023-07-03 00:50:00|10.83|9.23|10.85|9.25|10.88|9.28|10.82|9.22|0
1688345700000|2023-07-03 00:55:00|10.84|9.24|10.88|9.28|10.88|9.28|10.82|9.22|0
1688346000000|2023-07-03 01:00:00|10.85|9.25|10.8|9.2|10.88|9.28|10.77|9.17|0
1688346300000|2023-07-03 01:05:00|10.82|9.22|10.82|9.22|10.82|9.22|10.77|9.17|0
1688346600000|2023-07-03 01:10:00|10.8|9.2|10.82|9.22|10.82|9.22|10.77|9.17|0
1688346900000|2023-07-03 01:15:00|10.85|9.25|10.87|9.27|10.98|9.38|10.85|9.25|0
1688347200000|2023-07-03 01:20:00|10.85|9.25|10.87|9.27|10.87|9.27|10.82|9.22|0
1688347500000|2023-07-03 01:25:00|10.9|9.3|10.87|9.27|10.9|9.3|10.87|9.27|0
1688347800000|2023-07-03 01:30:00|10.9|9.3|11|9.4|11.06|9.46|10.9|9.3|0
1688348100000|2023-07-03 01:35:00|11.02|9.42|11.03|9.43|11.11|9.51|11|9.4|0
1688348400000|2023-07-03 01:40:00|11.06|9.46|11.06|9.46|11.16|9.56|11.03|9.43|0
1688348700000|2023-07-03 01:45:00|11.03|9.43|10.97|9.37|11.06|9.46|10.95|9.35|0
1688349000000|2023-07-03 01:50:00|10.95|9.35|10.93|9.33|10.95|9.35|10.89|9.29|0
1688349300000|2023-07-03 01:55:00|10.95|9.35|10.97|9.37|11.03|9.43|10.92|9.32|0
1688349600000|2023-07-03 02:00:00|11|9.4|11|9.4|11.03|9.43|10.92|9.32|0
1688349900000|2023-07-03 02:05:00|10.97|9.37|11|9.4|11.02|9.42|10.92|9.32|0
1688350200000|2023-07-03 02:10:00|11.02|9.42|11.02|9.42|11.08|9.48|11.02|9.42|0
1688350500000|2023-07-03 02:15:00|11.05|9.45|10.96|9.36|11.05|9.45|10.94|9.34|0
1688350800000|2023-07-03 02:20:00|10.94|9.34|10.91|9.31|10.97|9.37|10.91|9.31|0
1688351100000|2023-07-03 02:25:00|10.9|9.3|10.99|9.39|10.99|9.39|10.89|9.29|0
1688351400000|2023-07-03 02:30:00|10.97|9.37|10.91|9.31|10.99|9.39|10.91|9.31|0
1688351700000|2023-07-03 02:35:00|10.94|9.34|10.97|9.37|10.97|9.37|10.91|9.31|0
1688352000000|2023-07-03 02:40:00|10.99|9.39|10.91|9.31|10.99|9.39|10.88|9.28|0
1688352300000|2023-07-03 02:45:00|10.94|9.34|10.91|9.31|10.94|9.34|10.88|9.28|0
1688352600000|2023-07-03 02:50:00|10.94|9.34|11.04|9.44|11.04|9.44|10.94|9.34|0
1688352900000|2023-07-03 02:55:00|11.02|9.42|11.02|9.42|11.04|9.44|10.96|9.36|0
1688353200000|2023-07-03 03:00:00|10.99|9.39|10.99|9.39|11.02|9.42|10.96|9.36|0
1688353500000|2023-07-03 03:05:00|10.96|9.36|10.99|9.39|11.01|9.41|10.96|9.36|0
1688353800000|2023-07-03 03:10:00|10.96|9.36|10.96|9.36|10.96|9.36|10.93|9.33|0
1688354100000|2023-07-03 03:15:00|10.93|9.33|10.88|9.28|10.96|9.36|10.88|9.28|0
1688354400000|2023-07-03 03:20:00|10.91|9.31|11.01|9.41|11.01|9.41|10.91|9.31|0
1688354700000|2023-07-03 03:25:00|10.98|9.38|11.09|9.49|11.12|9.52|10.98|9.38|0
1688355000000|2023-07-03 03:30:00|11.12|9.52|11.09|9.49|11.14|9.54|11.06|9.46|0
1688355300000|2023-07-03 03:35:00|11.06|9.46|11.09|9.49|11.09|9.49|11.06|9.46|0
1688355600000|2023-07-03 03:40:00|11.1|9.5|11.14|9.54|11.17|9.57|11.1|9.5|0
1688355900000|2023-07-03 03:45:00|11.17|9.57|11.09|9.49|11.17|9.57|11.06|9.46|0
1688356200000|2023-07-03 03:50:00|11.03|9.43|11.11|9.51|11.11|9.51|11.01|9.41|0
1688356500000|2023-07-03 03:55:00|11.14|9.54|11.11|9.51|11.14|9.54|11.09|9.49|0
1688356800000|2023-07-03 04:00:00|11.09|9.49|11.11|9.51|11.11|9.51|11.06|9.46|0
1688357100000|2023-07-03 04:05:00|11.09|9.49|11.06|9.46|11.09|9.49|11.03|9.43|0
1688357400000|2023-07-03 04:10:00|11.08|9.48|11.08|9.48|11.08|9.48|11.06|9.46|0
1688357700000|2023-07-03 04:15:00|11.11|9.51|11.01|9.41|11.11|9.51|11|9.4|0
1688358000000|2023-07-03 04:20:00|11.03|9.43|11.08|9.48|11.08|9.48|11|9.4|0
1688358300000|2023-07-03 04:25:00|11.11|9.51|11.11|9.51|11.14|9.54|11.08|9.48|0
1688358600000|2023-07-03 04:30:00|11.13|9.53|11.13|9.53|11.13|9.53|11.08|9.48|0
1688358900000|2023-07-03 04:35:00|11.11|9.51|11.13|9.53|11.13|9.53|11.11|9.51|0
1688359200000|2023-07-03 04:40:00|11.12|9.52|11.13|9.53|11.16|9.56|11.11|9.51|0
1688359500000|2023-07-03 04:45:00|11.16|9.56|11.19|9.59|11.21|9.61|11.13|9.53|0
1688359800000|2023-07-03 04:50:00|11.16|9.56|11.1|9.5|11.19|9.59|11.08|9.48|0
1688360100000|2023-07-03 04:55:00|11.12|9.52|11.13|9.53|11.16|9.56|11.12|9.52|0
1688360400000|2023-07-03 05:00:00|11.12|9.52|11.05|9.45|11.12|9.52|11.05|9.45|0
1688360700000|2023-07-03 05:05:00|11.07|9.47|11.05|9.45|11.13|9.53|11.05|9.45|0
1688361000000|2023-07-03 05:10:00|11.02|9.42|11.02|9.42|11.06|9.46|11.02|9.42|0
1688361300000|2023-07-03 05:15:00|10.99|9.39|11.07|9.47|11.07|9.47|10.99|9.39|0
1688361600000|2023-07-03 05:20:00|11.05|9.45|11.04|9.44|11.07|9.47|11|9.4|0
1688361900000|2023-07-03 05:25:00|11.06|9.46|11.18|9.58|11.18|9.58|11.04|9.44|0
1688362200000|2023-07-03 05:30:00|11.15|9.55|11.14|9.54|11.23|9.63|11.12|9.52|0
1688362500000|2023-07-03 05:35:00|11.15|9.55|11.07|9.47|11.18|9.58|11.04|9.44|0
1688362800000|2023-07-03 05:40:00|11.04|9.44|11.04|9.44|11.04|9.44|11.01|9.41|0
1688363100000|2023-07-03 05:45:00|11.01|9.41|11.04|9.44|11.04|9.44|10.99|9.39|0
1688363400000|2023-07-03 05:50:00|11.01|9.41|11.07|9.47|11.07|9.47|11|9.4|0
1688363700000|2023-07-03 05:55:00|11.04|9.44|10.98|9.38|11.07|9.47|10.98|9.38|0
1688364000000|2023-07-03 06:00:00|10.96|9.36|10.74|9.14|10.96|9.36|10.72|9.12|0
1688364300000|2023-07-03 06:05:00|10.53|9.33|10.62|9.42|10.62|9.42|10.49|9.29|0
1688364600000|2023-07-03 06:10:00|10.61|9.41|10.54|9.34|10.65|9.45|10.54|9.34|0
1688364900000|2023-07-03 06:15:00|10.57|9.37|10.18|8.98|10.6|9.4|10.15|8.95|0
1688365200000|2023-07-03 06:20:00|10.2|9|10.23|9.03|10.25|9.05|10.15|8.95|0
1688365500000|2023-07-03 06:25:00|10.25|9.05|10.93|9.73|10.96|9.76|10.2|9|0
1688365800000|2023-07-03 06:30:00|10.94|9.74|10.93|9.73|10.94|9.74|10.87|9.67|0
1688366100000|2023-07-03 06:35:00|10.96|9.76|10.85|9.65|10.96|9.76|10.85|9.65|0
1688366400000|2023-07-03 06:40:00|10.87|9.67|10.87|9.67|10.9|9.7|10.85|9.65|0
1688366700000|2023-07-03 06:45:00|10.9|9.7|10.93|9.73|10.93|9.73|10.85|9.65|0
1688367000000|2023-07-03 06:50:00|10.95|9.75|10.9|9.7|10.95|9.75|10.84|9.64|0
1688367300000|2023-07-03 06:55:00|10.87|9.67|10.79|9.59|10.92|9.72|10.76|9.56|0
1688367600000|2023-07-03 07:00:00|10.84|9.64|10.94|9.74|10.98|9.78|10.84|9.64|0
1688367900000|2023-07-03 07:05:00|10.92|9.72|10.81|9.61|10.95|9.75|10.79|9.59|0
1688368200000|2023-07-03 07:10:00|10.83|9.63|10.89|9.69|10.95|9.75|10.83|9.63|0
1688368500000|2023-07-03 07:15:00|10.92|9.72|10.97|9.77|11|9.8|10.88|9.68|0
1688368800000|2023-07-03 07:20:00|10.92|9.72|10.95|9.75|11.03|9.83|10.88|9.68|0
1688369100000|2023-07-03 07:25:00|10.93|9.73|11|9.8|11|9.8|10.78|9.58|0
1688369400000|2023-07-03 07:30:00|11.01|9.81|10.89|9.69|11.05|9.85|10.86|9.66|0
1688369700000|2023-07-03 07:35:00|10.88|9.68|10.92|9.72|10.94|9.74|10.84|9.64|0
1688370000000|2023-07-03 07:40:00|10.89|9.69|11|9.8|11.02|9.82|10.85|9.65|0
1688370300000|2023-07-03 07:45:00|11.01|9.81|10.97|9.77|11.02|9.82|10.92|9.72|0
1688370600000|2023-07-03 07:50:00|10.98|9.78|10.97|9.77|11.02|9.82|10.94|9.74|0
1688370900000|2023-07-03 07:55:00|11|9.8|11.05|9.85|11.05|9.85|10.94|9.74|0
1688371200000|2023-07-03 08:00:00|11.02|9.82|11.13|9.93|11.19|9.99|10.99|9.79|0
1688371500000|2023-07-03 08:05:00|11.14|9.94|11.1|9.9|11.19|9.99|11.07|9.87|0
1688371800000|2023-07-03 08:10:00|11.13|9.93|11.21|10.01|11.32|10.12|11.13|9.93|0
1688372100000|2023-07-03 08:15:00|11.24|10.04|11.27|10.07|11.27|10.07|11.13|9.93|0
1688372400000|2023-07-03 08:20:00|11.24|10.04|11.07|9.87|11.29|10.09|11.07|9.87|0
1688372700000|2023-07-03 08:25:00|11.04|9.84|11.15|9.95|11.21|10.01|10.99|9.79|0
1688373000000|2023-07-03 08:30:00|11.18|9.98|11.29|10.09|11.32|10.12|11.13|9.93|0
1688373300000|2023-07-03 08:35:00|11.32|10.12|11.37|10.17|11.37|10.17|11.26|10.06|0
1688373600000|2023-07-03 08:40:00|11.35|10.15|11.37|10.17|11.37|10.17|11.29|10.09|0
1688373900000|2023-07-03 08:45:00|11.34|10.14|11.32|10.12|11.4|10.2|11.26|10.06|0
1688374200000|2023-07-03 08:50:00|11.29|10.09|11.29|10.09|11.34|10.14|11.29|10.09|0
1688374500000|2023-07-03 08:55:00|11.26|10.06|11.26|10.06|11.26|10.06|11.2|10|0
1688374800000|2023-07-03 09:00:00|11.23|10.03|11.2|10|11.29|10.09|11.2|10|0
1688375100000|2023-07-03 09:05:00|11.23|10.03|11.15|9.95|11.23|10.03|11.12|9.92|0
1688375400000|2023-07-03 09:10:00|11.12|9.92|11.13|9.93|11.2|10|11.09|9.89|0
1688375700000|2023-07-03 09:15:00|11.12|9.92|11.17|9.97|11.2|10|11.12|9.92|0
1688376000000|2023-07-03 09:20:00|11.14|9.94|11.17|9.97|11.17|9.97|11.09|9.89|0
1688376300000|2023-07-03 09:25:00|11.14|9.94|11.17|9.97|11.17|9.97|11.14|9.94|0
1688376600000|2023-07-03 09:30:00|11.14|9.94|11.09|9.89|11.17|9.97|11.03|9.83|0
1688376900000|2023-07-03 09:35:00|11.07|9.87|11.11|9.91|11.14|9.94|11.06|9.86|0
1688377200000|2023-07-03 09:40:00|11.1|9.9|11.03|9.83|11.1|9.9|11|9.8|0
1688377500000|2023-07-03 09:45:00|11.02|9.82|11.06|9.86|11.06|9.86|11|9.8|0
1688377800000|2023-07-03 09:50:00|11.08|9.88|11.06|9.86|11.11|9.91|11.03|9.83|0
1688378100000|2023-07-03 09:55:00|11.08|9.88|11.08|9.88|11.11|9.91|11|9.8|0
1688378400000|2023-07-03 10:00:00|11.06|9.86|11.08|9.88|11.19|9.99|11.03|9.83|0
1688378700000|2023-07-03 10:05:00|11.07|9.87|11.03|9.83|11.11|9.91|10.78|9.58|0
1688379000000|2023-07-03 10:10:00|11.04|9.84|11|9.8|11.08|9.88|10.97|9.77|0
1688379300000|2023-07-03 10:15:00|11.03|9.83|11.22|10.02|11.3|10.1|11.03|9.83|0
1688379600000|2023-07-03 10:20:00|11.2|10|11.33|10.13|11.38|10.18|11.2|10|0
1688379900000|2023-07-03 10:25:00|11.35|10.15|11.44|10.24|11.49|10.29|11.35|10.15|0
1688380200000|2023-07-03 10:30:00|11.38|10.18|11.44|10.24|11.44|10.24|11.38|10.18|0
1688380500000|2023-07-03 10:35:00|11.41|10.21|11.38|10.18|11.46|10.26|11.35|10.15|0
1688380800000|2023-07-03 10:40:00|11.35|10.15|11.35|10.15|11.41|10.21|11.3|10.1|0
1688381100000|2023-07-03 10:45:00|11.3|10.1|11.27|10.07|11.3|10.1|11.18|9.98|0
1688381400000|2023-07-03 10:50:00|11.29|10.09|11.29|10.09|11.29|10.09|11.21|10.01|0
1688381700000|2023-07-03 10:55:00|11.28|10.08|11.1|9.9|11.29|10.09|11.07|9.87|0
1688382000000|2023-07-03 11:00:00|11.13|9.93|11.13|9.93|11.15|9.95|11.02|9.82|0
1688382300000|2023-07-03 11:05:00|11.14|9.94|11.02|9.82|11.14|9.94|10.99|9.79|0
1688382600000|2023-07-03 11:10:00|11.03|9.83|10.96|9.76|11.07|9.87|10.91|9.71|0
1688382900000|2023-07-03 11:15:00|10.99|9.79|10.96|9.76|11.01|9.81|10.93|9.73|0
1688383200000|2023-07-03 11:20:00|10.93|9.73|11.04|9.84|11.04|9.84|10.93|9.73|0
1688383500000|2023-07-03 11:25:00|11.07|9.87|10.97|9.77|11.08|9.88|10.97|9.77|0
1688383800000|2023-07-03 11:30:00|10.96|9.76|10.77|9.57|10.98|9.78|10.77|9.57|0
1688384100000|2023-07-03 11:35:00|10.75|9.55|10.79|9.59|10.85|9.65|10.74|9.54|0
1688384400000|2023-07-03 11:40:00|10.82|9.62|10.63|9.43|10.82|9.62|10.58|9.38|0
1688384700000|2023-07-03 11:45:00|10.61|9.41|10.63|9.43|10.66|9.46|10.58|9.38|0
1688385000000|2023-07-03 11:50:00|10.61|9.41|10.55|9.35|10.63|9.43|10.53|9.33|0
1688385300000|2023-07-03 11:55:00|10.53|9.33|10.58|9.38|10.66|9.46|10.5|9.3|0
1688385600000|2023-07-03 12:00:00|10.6|9.4|10.53|9.33|10.66|9.46|10.45|9.25|0
1688385900000|2023-07-03 12:05:00|10.5|9.3|10.52|9.32|10.55|9.35|10.47|9.27|0
1688386200000|2023-07-03 12:10:00|10.55|9.35|10.5|9.3|10.66|9.46|10.5|9.3|0
1688386500000|2023-07-03 12:15:00|10.52|9.32|10.58|9.38|10.6|9.4|10.47|9.27|0
1688386800000|2023-07-03 12:20:00|10.55|9.35|10.68|9.48|10.71|9.51|10.55|9.35|0
1688387100000|2023-07-03 12:25:00|10.71|9.51|10.65|9.45|10.71|9.51|10.63|9.43|0
1688387400000|2023-07-03 12:30:00|10.63|9.43|10.49|9.29|10.63|9.43|10.47|9.27|0
1688387700000|2023-07-03 12:35:00|10.47|9.27|10.47|9.27|10.57|9.37|10.39|9.19|0
1688388000000|2023-07-03 12:40:00|10.44|9.24|10.39|9.19|10.49|9.29|10.36|9.16|0
1688388300000|2023-07-03 12:45:00|10.41|9.21|10.47|9.27|10.49|9.29|10.39|9.19|0
1688388600000|2023-07-03 12:50:00|10.48|9.28|10.6|9.4|10.6|9.4|10.44|9.24|0
1688388900000|2023-07-03 12:55:00|10.62|9.42|10.54|9.34|10.67|9.47|10.54|9.34|0
1688389200000|2023-07-03 13:00:00|10.57|9.37|10.59|9.39|10.65|9.45|10.52|9.32|0
1688389500000|2023-07-03 13:05:00|10.57|9.37|10.67|9.47|10.67|9.47|10.57|9.37|0
1688389800000|2023-07-03 13:10:00|10.7|9.5|10.54|9.34|10.75|9.55|10.54|9.34|0
1688390100000|2023-07-03 13:15:00|10.57|9.37|10.38|9.18|10.57|9.37|10.36|9.16|0
1688390400000|2023-07-03 13:20:00|10.36|9.16|10.41|9.21|10.43|9.23|10.3|9.1|0
1688390700000|2023-07-03 13:25:00|10.38|9.18|10.35|9.15|10.46|9.26|10.23|9.03|0
1688391000000|2023-07-03 13:30:00|10.25|9.05|10.54|9.34|10.54|9.34|10.02|8.82|0
1688391300000|2023-07-03 13:35:00|10.51|9.31|10.48|9.28|10.64|9.44|10.46|9.26|0
1688391600000|2023-07-03 13:40:00|10.51|9.31|10.77|9.57|10.79|9.59|10.33|9.13|0
1688391900000|2023-07-03 13:45:00|10.8|9.6|10.72|9.52|10.93|9.73|10.51|9.31|0
1688392200000|2023-07-03 13:50:00|10.69|9.49|10.56|9.36|10.8|9.6|10.51|9.31|0
1688392500000|2023-07-03 13:55:00|10.53|9.33|10.74|9.54|10.88|9.68|10.51|9.31|0
1688392800000|2023-07-03 14:00:00|10.85|9.65|10.85|9.65|11.04|9.84|10.66|9.46|0
1688393100000|2023-07-03 14:05:00|10.88|9.68|11.04|9.84|11.04|9.84|10.77|9.57|0
1688393400000|2023-07-03 14:10:00|11.01|9.81|10.82|9.62|11.01|9.81|10.69|9.49|0
1688393700000|2023-07-03 14:15:00|10.74|9.54|10.66|9.46|10.9|9.7|10.63|9.43|0
1688394000000|2023-07-03 14:20:00|10.69|9.49|10.85|9.65|10.85|9.65|10.45|9.25|0
1688394300000|2023-07-03 14:25:00|10.87|9.67|10.87|9.67|10.93|9.73|10.74|9.54|0
1688394600000|2023-07-03 14:30:00|10.9|9.7|10.84|9.64|10.95|9.75|10.63|9.43|0
1688394900000|2023-07-03 14:35:00|10.87|9.67|10.6|9.4|10.9|9.7|10.55|9.35|0
1688395200000|2023-07-03 14:40:00|10.63|9.43|10.58|9.38|10.68|9.48|10.39|9.19|0
1688395500000|2023-07-03 14:45:00|10.55|9.35|10.63|9.43|10.63|9.43|10.47|9.27|0
1688395800000|2023-07-03 14:50:00|10.6|9.4|10.58|9.38|10.73|9.53|10.39|9.19|0
1688396100000|2023-07-03 14:55:00|10.6|9.4|10.36|9.16|10.63|9.43|10.29|9.09|0
1688396400000|2023-07-03 15:00:00|10.39|9.19|10.47|9.27|10.57|9.37|10.34|9.14|0
1688396700000|2023-07-03 15:05:00|10.44|9.24|10.71|9.51|10.76|9.56|10.44|9.24|0
1688397000000|2023-07-03 15:10:00|10.73|9.53|10.76|9.56|10.79|9.59|10.62|9.42|0
1688397300000|2023-07-03 15:15:00|10.73|9.53|10.62|9.42|10.78|9.58|10.54|9.34|0
1688397600000|2023-07-03 15:20:00|10.6|9.4|10.73|9.53|10.73|9.53|10.57|9.37|0
1688397900000|2023-07-03 15:25:00|10.7|9.5|10.73|9.53|10.76|9.56|10.54|9.34|0
1688398200000|2023-07-03 15:30:00|10.76|9.56|10.75|9.55|10.81|9.61|10.62|9.42|0
1688398500000|2023-07-03 15:35:00|10.73|9.53|10.78|9.58|10.83|9.63|10.65|9.45|0
1688398800000|2023-07-03 15:40:00|10.75|9.55|10.78|9.58|10.89|9.69|10.7|9.5|0
1688399100000|2023-07-03 15:45:00|10.75|9.55|10.78|9.58|10.86|9.66|10.7|9.5|0
1688399400000|2023-07-03 15:50:00|10.81|9.61|10.89|9.69|10.89|9.69|10.72|9.52|0
1688399700000|2023-07-03 15:55:00|10.86|9.66|10.8|9.6|10.89|9.69|10.72|9.52|0
1688400000000|2023-07-03 16:00:00|10.83|9.63|10.83|9.63|10.88|9.68|10.8|9.6|0
1688400300000|2023-07-03 16:05:00|10.8|9.6|10.8|9.6|10.88|9.68|10.72|9.52|0
1688400600000|2023-07-03 16:10:00|10.83|9.63|10.94|9.74|10.96|9.76|10.77|9.57|0
1688400900000|2023-07-03 16:15:00|10.96|9.76|10.96|9.76|10.96|9.76|10.8|9.6|0
1688401200000|2023-07-03 16:20:00|10.94|9.74|11.04|9.84|11.07|9.87|10.94|9.74|0
1688401500000|2023-07-03 16:25:00|11.07|9.87|11.1|9.9|11.15|9.95|10.99|9.79|0
1688401800000|2023-07-03 16:30:00|11.07|9.87|11.07|9.87|11.12|9.92|10.99|9.79|0
1688402100000|2023-07-03 16:35:00|11.1|9.9|11.07|9.87|11.12|9.92|11.01|9.81|0
1688402400000|2023-07-03 16:40:00|11.04|9.84|11.1|9.9|11.12|9.92|11.01|9.81|0
1688402700000|2023-07-03 16:45:00|11.12|9.92|11.15|9.95|11.18|9.98|10.98|9.78|0
1688403000000|2023-07-03 16:50:00|11.12|9.92|11.15|9.95|11.29|10.09|10.93|9.73|0
1688403300000|2023-07-03 16:55:00|11.18|9.98|11.12|9.92|11.31|10.11|11.04|9.84|0
1688403600000|2023-07-03 17:00:00|11.05|9.85|10.91|9.71|11.06|9.86|10.82|9.62|0
1688403900000|2023-07-03 17:05:00|10.87|9.67|10.82|9.62|10.93|9.73|10.79|9.59|0
1688404200000|2023-07-03 17:10:00|10.85|9.65|11.08|9.88|11.1|9.9|10.85|9.65|0
1688404500000|2023-07-03 17:15:00|11.07|9.87|11.01|9.81|11.08|9.88|10.99|9.79|0
1688404800000|2023-07-03 17:20:00|11.04|9.84|11.13|9.93|11.13|9.93|11.02|9.82|0
1688405100000|2023-07-03 17:25:00|11.1|9.9|11.03|9.83|11.1|9.9|11.03|9.83|0
1688405700000|2023-07-03 17:35:00|11.07|9.87|11.05|9.85|11.09|9.89|11.05|9.85|0
1688406000000|2023-07-03 17:40:00|11.04|9.84|11.04|9.84|11.05|9.85|11.04|9.84|0
1688406300000|2023-07-03 17:45:00|11.03|9.83|11.03|9.83|11.03|9.83|11.03|9.83|0
1688453100000|2023-07-04 06:45:00|10.78|9.58|10.81|9.61|10.82|9.62|10.78|9.58|0
1688453400000|2023-07-04 06:50:00|10.78|9.58|10.89|9.69|10.92|9.72|10.78|9.58|0
1688453700000|2023-07-04 06:55:00|10.9|9.7|10.97|9.77|10.97|9.77|10.89|9.69|0
1688454000000|2023-07-04 07:00:00|11|9.8|10.97|9.77|11.08|9.88|10.97|9.77|0
1688454300000|2023-07-04 07:05:00|10.98|9.78|10.98|9.78|11.02|9.82|10.91|9.71|0
1688454600000|2023-07-04 07:10:00|10.97|9.77|10.91|9.71|10.98|9.78|10.89|9.69|0
1688454900000|2023-07-04 07:15:00|10.93|9.73|10.91|9.71|10.99|9.79|10.91|9.71|0
1688455200000|2023-07-04 07:20:00|10.93|9.73|10.86|9.66|10.97|9.77|10.83|9.63|0
1688455500000|2023-07-04 07:25:00|10.88|9.68|10.88|9.68|10.92|9.72|10.83|9.63|0
1688455800000|2023-07-04 07:30:00|10.91|9.71|10.94|9.74|10.95|9.75|10.88|9.68|0
1688456100000|2023-07-04 07:35:00|10.91|9.71|11.03|9.83|11.05|9.85|10.91|9.71|0
1688456400000|2023-07-04 07:40:00|11.05|9.85|11.13|9.93|11.13|9.93|10.96|9.76|0
1688456700000|2023-07-04 07:45:00|11.11|9.91|11.04|9.84|11.13|9.93|11.02|9.82|0
1688457000000|2023-07-04 07:50:00|11.07|9.87|10.99|9.79|11.07|9.87|10.96|9.76|0
1688457300000|2023-07-04 07:55:00|11|9.8|11.04|9.84|11.07|9.87|10.99|9.79|0
1688457600000|2023-07-04 08:00:00|11.03|9.83|10.99|9.79|11.03|9.83|10.99|9.79|0
1688457900000|2023-07-04 08:05:00|11.01|9.81|10.9|9.7|11.01|9.81|10.88|9.68|0
1688458200000|2023-07-04 08:10:00|10.93|9.73|10.96|9.76|10.97|9.77|10.9|9.7|0
1688458500000|2023-07-04 08:15:00|10.93|9.73|10.9|9.7|10.96|9.76|10.9|9.7|0
1688458800000|2023-07-04 08:20:00|10.93|9.73|10.96|9.76|10.98|9.78|10.91|9.71|0
1688459100000|2023-07-04 08:25:00|10.98|9.78|10.93|9.73|11.01|9.81|10.93|9.73|0
1688459400000|2023-07-04 08:30:00|10.95|9.75|10.79|9.59|10.95|9.75|10.79|9.59|0
1688459700000|2023-07-04 08:35:00|10.82|9.62|10.76|9.56|10.82|9.62|10.71|9.51|0
1688460000000|2023-07-04 08:40:00|10.78|9.58|10.65|9.45|10.78|9.58|10.63|9.43|0
1688460300000|2023-07-04 08:45:00|10.64|9.44|10.57|9.37|10.68|9.48|10.57|9.37|0
1688460600000|2023-07-04 08:50:00|10.59|9.39|10.55|9.35|10.6|9.4|10.55|9.35|0
1688460900000|2023-07-04 08:55:00|10.57|9.37|10.55|9.35|10.6|9.4|10.49|9.29|0
1688461200000|2023-07-04 09:00:00|10.52|9.32|10.55|9.35|10.57|9.37|10.52|9.32|0
1688461500000|2023-07-04 09:05:00|10.57|9.37|10.57|9.37|10.62|9.42|10.54|9.34|0
1688461800000|2023-07-04 09:10:00|10.6|9.4|10.57|9.37|10.6|9.4|10.54|9.34|0
1688462100000|2023-07-04 09:15:00|10.6|9.4|10.57|9.37|10.62|9.42|10.54|9.34|0
1688462400000|2023-07-04 09:20:00|10.56|9.36|10.62|9.42|10.62|9.42|10.56|9.36|0
1688462700000|2023-07-04 09:25:00|10.59|9.39|10.61|9.41|10.67|9.47|10.59|9.39|0
1688463000000|2023-07-04 09:30:00|10.59|9.39|10.47|9.27|10.62|9.42|10.47|9.27|0
1688463300000|2023-07-04 09:35:00|10.49|9.29|10.54|9.34|10.57|9.37|10.49|9.29|0
1688463600000|2023-07-04 09:40:00|10.57|9.37|10.46|9.26|10.57|9.37|10.46|9.26|0
1688463900000|2023-07-04 09:45:00|10.49|9.29|10.51|9.31|10.51|9.31|10.43|9.23|0
1688464200000|2023-07-04 09:50:00|10.52|9.32|10.64|9.44|10.64|9.44|10.51|9.31|0
1688464500000|2023-07-04 09:55:00|10.62|9.42|10.7|9.5|10.72|9.52|10.62|9.42|0
1688464800000|2023-07-04 10:00:00|10.72|9.52|10.68|9.48|10.72|9.52|10.67|9.47|0
1688465100000|2023-07-04 10:05:00|10.67|9.47|10.59|9.39|10.67|9.47|10.59|9.39|0
1688465400000|2023-07-04 10:10:00|10.61|9.41|10.64|9.44|10.67|9.47|10.59|9.39|0
1688465700000|2023-07-04 10:15:00|10.67|9.47|10.66|9.46|10.67|9.47|10.59|9.39|0
1688466000000|2023-07-04 10:20:00|10.64|9.44|10.64|9.44|10.66|9.46|10.64|9.44|0
1688466300000|2023-07-04 10:25:00|10.66|9.46|10.58|9.38|10.66|9.46|10.56|9.36|0
1688466600000|2023-07-04 10:30:00|10.56|9.36|10.42|9.22|10.58|9.38|10.42|9.22|0
1688466900000|2023-07-04 10:35:00|10.4|9.2|10.48|9.28|10.48|9.28|10.32|9.12|0
1688467200000|2023-07-04 10:40:00|10.45|9.25|10.48|9.28|10.5|9.3|10.45|9.25|0
1688467500000|2023-07-04 10:45:00|10.47|9.27|10.55|9.35|10.55|9.35|10.45|9.25|0
1688467800000|2023-07-04 10:50:00|10.53|9.33|10.53|9.33|10.55|9.35|10.5|9.3|0
1688468100000|2023-07-04 10:55:00|10.55|9.35|10.55|9.35|10.58|9.38|10.53|9.33|0
1688468400000|2023-07-04 11:00:00|10.53|9.33|10.55|9.35|10.58|9.38|10.52|9.32|0
1688468700000|2023-07-04 11:05:00|10.52|9.32|10.55|9.35|10.58|9.38|10.52|9.32|0
1688469000000|2023-07-04 11:10:00|10.58|9.38|10.58|9.38|10.63|9.43|10.55|9.35|0
1688469300000|2023-07-04 11:15:00|10.55|9.35|10.63|9.43|10.63|9.43|10.55|9.35|0
1688469600000|2023-07-04 11:20:00|10.6|9.4|10.63|9.43|10.65|9.45|10.6|9.4|0
1688469900000|2023-07-04 11:25:00|10.65|9.45|10.65|9.45|10.68|9.48|10.63|9.43|0
1688470200000|2023-07-04 11:30:00|10.63|9.43|10.71|9.51|10.76|9.56|10.63|9.43|0
1688470500000|2023-07-04 11:35:00|10.73|9.53|10.7|9.5|10.73|9.53|10.68|9.48|0
1688470800000|2023-07-04 11:40:00|10.68|9.48|10.81|9.61|10.81|9.61|10.68|9.48|0
1688471100000|2023-07-04 11:45:00|10.8|9.6|10.84|9.64|10.84|9.64|10.78|9.58|0
1688471400000|2023-07-04 11:50:00|10.81|9.61|11.13|9.93|11.21|10.01|10.81|9.61|0
1688471700000|2023-07-04 11:55:00|11.1|9.9|11.07|9.87|11.1|9.9|11.07|9.87|0
1688472000000|2023-07-04 12:00:00|11.1|9.9|11.16|9.96|11.16|9.96|11.02|9.82|0
1688472300000|2023-07-04 12:05:00|11.14|9.94|11.14|9.94|11.18|9.98|11.13|9.93|0
1688472600000|2023-07-04 12:10:00|11.16|9.96|11.18|9.98|11.18|9.98|11.13|9.93|0
1688472900000|2023-07-04 12:15:00|11.21|10.01|11.1|9.9|11.21|10.01|11.1|9.9|0
1688473200000|2023-07-04 12:20:00|11.07|9.87|11.07|9.87|11.08|9.88|11.02|9.82|0
1688473500000|2023-07-04 12:25:00|11.04|9.84|11.12|9.92|11.12|9.92|11.04|9.84|0
1688473800000|2023-07-04 12:30:00|11.11|9.91|11.07|9.87|11.12|9.92|11.04|9.84|0
1688474100000|2023-07-04 12:35:00|11.04|9.84|11.21|10.01|11.21|10.01|11.04|9.84|0
1688474400000|2023-07-04 12:40:00|11.23|10.03|11.18|9.98|11.23|10.03|11.18|9.98|0
1688474700000|2023-07-04 12:45:00|11.15|9.95|11.12|9.92|11.16|9.96|11.12|9.92|0
1688475000000|2023-07-04 12:50:00|11.09|9.89|11.04|9.84|11.12|9.92|11.04|9.84|0
1688475300000|2023-07-04 12:55:00|11.06|9.86|11.09|9.89|11.09|9.89|11.04|9.84|0
1688475600000|2023-07-04 13:00:00|11.08|9.88|10.98|9.78|11.09|9.89|10.98|9.78|0
1688475900000|2023-07-04 13:05:00|11.01|9.81|10.98|9.78|11.04|9.84|10.98|9.78|0
1688476200000|2023-07-04 13:10:00|10.95|9.75|10.87|9.67|10.95|9.75|10.83|9.63|0
1688476500000|2023-07-04 13:15:00|10.9|9.7|11.03|9.83|11.06|9.86|10.9|9.7|0
1688476800000|2023-07-04 13:20:00|11.01|9.81|11.33|10.13|11.33|10.13|11.01|9.81|0
1688477100000|2023-07-04 13:25:00|11.36|10.16|11.39|10.19|11.41|10.21|11.36|10.16|0
1688477400000|2023-07-04 13:30:00|11.41|10.21|11.36|10.16|11.41|10.21|11.33|10.13|0
1688477700000|2023-07-04 13:35:00|11.39|10.19|11.38|10.18|11.41|10.21|11.36|10.16|0
1688478000000|2023-07-04 13:40:00|11.36|10.16|11.36|10.16|11.41|10.21|11.36|10.16|0
1688478300000|2023-07-04 13:45:00|11.38|10.18|11.24|10.04|11.38|10.18|11.24|10.04|0
1688478600000|2023-07-04 13:50:00|11.26|10.06|11.27|10.07|11.27|10.07|11.22|10.02|0
1688478900000|2023-07-04 13:55:00|11.26|10.06|11.3|10.1|11.3|10.1|11.24|10.04|0
1688479200000|2023-07-04 14:00:00|11.33|10.13|11.3|10.1|11.35|10.15|11.27|10.07|0
1688479500000|2023-07-04 14:05:00|11.28|10.08|11.24|10.04|11.3|10.1|11.24|10.04|0
1688479800000|2023-07-04 14:10:00|11.21|10.01|11.21|10.01|11.24|10.04|11.21|10.01|0
1688480100000|2023-07-04 14:15:00|11.18|9.98|11.1|9.9|11.18|9.98|11.07|9.87|0
1688480400000|2023-07-04 14:20:00|11.07|9.87|11.1|9.9|11.1|9.9|11.07|9.87|0
1688480700000|2023-07-04 14:25:00|11.07|9.87|11.07|9.87|11.1|9.9|11.04|9.84|0
1688481000000|2023-07-04 14:30:00|11.04|9.84|11.1|9.9|11.1|9.9|11.04|9.84|0
1688481300000|2023-07-04 14:35:00|11.07|9.87|11.12|9.92|11.12|9.92|11.04|9.84|0
1688481600000|2023-07-04 14:40:00|11.1|9.9|11.15|9.95|11.15|9.95|11.07|9.87|0
1688481900000|2023-07-04 14:45:00|11.18|9.98|11.21|10.01|11.21|10.01|11.15|9.95|0
1688482200000|2023-07-04 14:50:00|11.23|10.03|11.18|9.98|11.26|10.06|11.15|9.95|0
1688482500000|2023-07-04 14:55:00|11.15|9.95|11.19|9.99|11.2|10|11.15|9.95|0
1688482800000|2023-07-04 15:00:00|11.2|10|11.26|10.06|11.26|10.06|11.18|9.98|0
1688483100000|2023-07-04 15:05:00|11.24|10.04|11.26|10.06|11.26|10.06|11.23|10.03|0
1688483400000|2023-07-04 15:10:00|11.23|10.03|11.2|10|11.23|10.03|11.17|9.97|0
1688483700000|2023-07-04 15:15:00|11.17|9.97|11.2|10|11.2|10|11.17|9.97|0
1688484000000|2023-07-04 15:20:00|11.23|10.03|11.25|10.05|11.25|10.05|11.23|10.03|0
1688484300000|2023-07-04 15:25:00|11.28|10.08|11.25|10.05|11.28|10.08|11.23|10.03|0
1688484600000|2023-07-04 15:30:00|11.28|10.08|11.28|10.08|11.28|10.08|11.28|10.08|0
1688516100000|2023-07-05 00:15:00|11.89|10.29|11.92|10.32|11.92|10.32|11.89|10.29|0
1688516400000|2023-07-05 00:20:00|11.95|10.35|12.01|10.41|12.01|10.41|11.89|10.29|0
1688516700000|2023-07-05 00:25:00|11.99|10.39|12.15|10.55|12.15|10.55|11.98|10.38|0
1688517000000|2023-07-05 00:30:00|12.12|10.52|12.12|10.52|12.18|10.58|12.09|10.49|0
1688517300000|2023-07-05 00:35:00|12.15|10.55|12.12|10.52|12.15|10.55|12.09|10.49|0
1688517600000|2023-07-05 00:40:00|12.15|10.55|12.15|10.55|12.18|10.58|12.12|10.52|0
1688517900000|2023-07-05 00:45:00|12.12|10.52|12.12|10.52|12.15|10.55|12.06|10.46|0
1688518200000|2023-07-05 00:50:00|12.14|10.54|12.11|10.51|12.17|10.57|12.11|10.51|0
1688518500000|2023-07-05 00:55:00|12.09|10.49|12.17|10.57|12.17|10.57|12.09|10.49|0
1688518800000|2023-07-05 01:00:00|12.14|10.54|12.14|10.54|12.2|10.6|12.11|10.51|0
1688519100000|2023-07-05 01:05:00|12.11|10.51|12.11|10.51|12.14|10.54|12.08|10.48|0
1688519400000|2023-07-05 01:10:00|12.08|10.48|12.17|10.57|12.17|10.57|12.05|10.45|0
1688519700000|2023-07-05 01:15:00|12.14|10.54|12.25|10.65|12.25|10.65|12.11|10.51|0
1688520000000|2023-07-05 01:20:00|12.28|10.68|12.25|10.65|12.28|10.68|12.25|10.65|0
1688520300000|2023-07-05 01:25:00|12.28|10.68|12.31|10.71|12.31|10.71|12.25|10.65|0
1688520600000|2023-07-05 01:30:00|12.34|10.74|12.31|10.71|12.34|10.74|12.22|10.62|0
1688520900000|2023-07-05 01:35:00|12.28|10.68|12.31|10.71|12.37|10.77|12.28|10.68|0
1688521200000|2023-07-05 01:40:00|12.28|10.68|12.25|10.65|12.34|10.74|12.22|10.62|0
1688521500000|2023-07-05 01:45:00|12.22|10.62|12.28|10.68|12.28|10.68|12.16|10.56|0
1688521800000|2023-07-05 01:50:00|12.26|10.66|12.28|10.68|12.31|10.71|12.22|10.62|0
1688522100000|2023-07-05 01:55:00|12.25|10.65|12.28|10.68|12.31|10.71|12.22|10.62|0
1688522400000|2023-07-05 02:00:00|12.25|10.65|12.16|10.56|12.28|10.68|12.16|10.56|0
1688522700000|2023-07-05 02:05:00|12.13|10.53|12.11|10.51|12.19|10.59|12.11|10.51|0
1688523000000|2023-07-05 02:10:00|12.1|10.5|12.1|10.5|12.13|10.53|12.07|10.47|0
1688523300000|2023-07-05 02:15:00|12.13|10.53|12.13|10.53|12.16|10.56|12.1|10.5|0
1688523600000|2023-07-05 02:20:00|12.1|10.5|12.13|10.53|12.13|10.53|12.1|10.5|0
1688523900000|2023-07-05 02:25:00|12.1|10.5|12.1|10.5|12.13|10.53|12.1|10.5|0
1688524200000|2023-07-05 02:30:00|12.07|10.47|12.12|10.52|12.15|10.55|12.04|10.44|0
1688524500000|2023-07-05 02:35:00|12.15|10.55|12.12|10.52|12.18|10.58|12.12|10.52|0
1688524800000|2023-07-05 02:40:00|12.09|10.49|12.12|10.52|12.12|10.52|12.09|10.49|0
1688525100000|2023-07-05 02:45:00|12.09|10.49|12.04|10.44|12.09|10.49|12.04|10.44|0
1688525400000|2023-07-05 02:50:00|12.01|10.41|11.98|10.38|12.01|10.41|11.95|10.35|0
1688525700000|2023-07-05 02:55:00|12.01|10.41|11.98|10.38|12.01|10.41|11.98|10.38|0
1688526000000|2023-07-05 03:00:00|12.01|10.41|11.98|10.38|12.01|10.41|11.95|10.35|0
1688526300000|2023-07-05 03:05:00|11.95|10.35|11.92|10.32|11.95|10.35|11.92|10.32|0
1688526600000|2023-07-05 03:10:00|11.89|10.29|11.92|10.32|11.92|10.32|11.86|10.26|0
1688526900000|2023-07-05 03:15:00|11.89|10.29|11.89|10.29|11.92|10.32|11.86|10.26|0
1688527200000|2023-07-05 03:20:00|11.92|10.32|11.89|10.29|11.92|10.32|11.89|10.29|0
1688527500000|2023-07-05 03:25:00|11.86|10.26|11.83|10.23|11.86|10.26|11.83|10.23|0
1688527800000|2023-07-05 03:30:00|11.86|10.26|11.91|10.31|11.91|10.31|11.86|10.26|0
1688528100000|2023-07-05 03:35:00|11.93|10.33|11.97|10.37|11.97|10.37|11.91|10.31|0
1688528400000|2023-07-05 03:40:00|11.94|10.34|12|10.4|12|10.4|11.94|10.34|0
1688528700000|2023-07-05 03:45:00|11.97|10.37|11.97|10.37|11.97|10.37|11.97|10.37|0
1688529000000|2023-07-05 03:50:00|11.94|10.34|11.97|10.37|11.97|10.37|11.94|10.34|0
1688529300000|2023-07-05 03:55:00|11.94|10.34|11.94|10.34|11.94|10.34|11.94|10.34|0
1688529600000|2023-07-05 04:00:00|11.91|10.31|11.88|10.28|11.94|10.34|11.85|10.25|0
1688529900000|2023-07-05 04:05:00|11.91|10.31|11.88|10.28|11.91|10.31|11.88|10.28|0
1688530200000|2023-07-05 04:10:00|11.91|10.31|11.88|10.28|11.91|10.31|11.88|10.28|0
1688530500000|2023-07-05 04:15:00|11.85|10.25|11.85|10.25|11.88|10.28|11.85|10.25|0
1688530800000|2023-07-05 04:20:00|11.88|10.28|11.88|10.28|11.88|10.28|11.85|10.25|0
1688531100000|2023-07-05 04:25:00|11.82|10.22|11.87|10.27|11.87|10.27|11.82|10.22|0
1688531400000|2023-07-05 04:30:00|11.9|10.3|11.82|10.22|11.9|10.3|11.82|10.22|0
1688531700000|2023-07-05 04:35:00|11.85|10.25|11.84|10.24|11.87|10.27|11.84|10.24|0
1688532000000|2023-07-05 04:40:00|11.87|10.27|11.84|10.24|11.87|10.27|11.82|10.22|0
1688532300000|2023-07-05 04:45:00|11.82|10.22|11.81|10.21|11.84|10.24|11.81|10.21|0
1688532600000|2023-07-05 04:50:00|11.84|10.24|11.81|10.21|11.84|10.24|11.81|10.21|0
1688532900000|2023-07-05 04:55:00|11.8|10.2|11.84|10.24|11.84|10.24|11.79|10.19|0
1688533200000|2023-07-05 05:00:00|11.81|10.21|11.78|10.18|11.81|10.21|11.78|10.18|0
1688533500000|2023-07-05 05:05:00|11.81|10.21|11.81|10.21|11.81|10.21|11.78|10.18|0
1688533800000|2023-07-05 05:10:00|11.8|10.2|11.81|10.21|11.81|10.21|11.78|10.18|0
1688534100000|2023-07-05 05:15:00|11.82|10.22|11.84|10.24|11.87|10.27|11.81|10.21|0
1688534400000|2023-07-05 05:20:00|11.87|10.27|11.84|10.24|11.87|10.27|11.84|10.24|0
1688534700000|2023-07-05 05:25:00|11.86|10.26|11.89|10.29|11.89|10.29|11.86|10.26|0
1688535000000|2023-07-05 05:30:00|11.86|10.26|11.89|10.29|11.92|10.32|11.86|10.26|0
1688535300000|2023-07-05 05:35:00|11.86|10.26|11.95|10.35|11.95|10.35|11.86|10.26|0
1688535600000|2023-07-05 05:40:00|11.92|10.32|11.89|10.29|11.95|10.35|11.89|10.29|0
1688535900000|2023-07-05 05:45:00|11.86|10.26|11.83|10.23|11.86|10.26|11.83|10.23|0
1688536200000|2023-07-05 05:50:00|11.8|10.2|11.83|10.23|11.86|10.26|11.8|10.2|0
1688536500000|2023-07-05 05:55:00|11.82|10.22|11.8|10.2|11.86|10.26|11.79|10.19|0
1688536800000|2023-07-05 06:00:00|11.77|10.17|11.63|10.03|11.86|10.26|11.63|10.03|0
1688537100000|2023-07-05 06:05:00|11.46|10.26|11.29|10.09|11.46|10.26|11.27|10.07|0
1688537400000|2023-07-05 06:10:00|11.32|10.12|11.29|10.09|11.35|10.15|11.27|10.07|0
1688537700000|2023-07-05 06:15:00|11.32|10.12|11.21|10.01|11.35|10.15|11.21|10.01|0
1688538000000|2023-07-05 06:20:00|11.18|9.98|11.15|9.95|11.24|10.04|11.15|9.95|0
1688538300000|2023-07-05 06:25:00|11.18|9.98|11.15|9.95|11.18|9.98|11.1|9.9|0
1688538600000|2023-07-05 06:30:00|11.1|9.9|11.13|9.93|11.15|9.95|11.07|9.87|0
1688538900000|2023-07-05 06:35:00|11.15|9.95|11.12|9.92|11.21|10.01|11.1|9.9|0
1688539200000|2023-07-05 06:40:00|11.15|9.95|11.12|9.92|11.18|9.98|11.12|9.92|0
1688539500000|2023-07-05 06:45:00|11.11|9.91|10.91|9.71|11.12|9.92|10.88|9.68|0
1688539800000|2023-07-05 06:50:00|10.92|9.72|10.8|9.6|10.92|9.72|10.77|9.57|0
1688540100000|2023-07-05 06:55:00|10.83|9.63|11.43|10.23|11.6|10.4|10.83|9.63|0
1688540400000|2023-07-05 07:00:00|11.4|10.2|11.35|10.15|11.55|10.35|11.32|10.12|0
1688540700000|2023-07-05 07:05:00|11.37|10.17|11.59|10.39|11.59|10.39|11.35|10.15|0
1688541000000|2023-07-05 07:10:00|11.62|10.42|11.73|10.53|11.76|10.56|11.62|10.42|0
1688541300000|2023-07-05 07:15:00|11.76|10.56|11.81|10.61|11.87|10.67|11.65|10.45|0
1688541600000|2023-07-05 07:20:00|11.84|10.64|11.74|10.54|11.84|10.64|11.67|10.47|0
1688541900000|2023-07-05 07:25:00|11.76|10.56|11.59|10.39|11.76|10.56|11.53|10.33|0
1688542200000|2023-07-05 07:30:00|11.56|10.36|11.64|10.44|11.7|10.5|11.53|10.33|0
1688542500000|2023-07-05 07:35:00|11.62|10.42|11.67|10.47|11.67|10.47|11.53|10.33|0
1688542800000|2023-07-05 07:40:00|11.64|10.44|11.64|10.44|11.7|10.5|11.59|10.39|0
1688543100000|2023-07-05 07:45:00|11.67|10.47|11.7|10.5|11.75|10.55|11.59|10.39|0
1688543400000|2023-07-05 07:50:00|11.68|10.48|11.61|10.41|11.75|10.55|11.58|10.38|0
1688543700000|2023-07-05 07:55:00|11.58|10.38|11.57|10.37|11.61|10.41|11.42|10.22|0
1688544000000|2023-07-05 08:00:00|11.56|10.36|11.58|10.38|11.58|10.38|11.36|10.16|0
1688544300000|2023-07-05 08:05:00|11.61|10.41|11.64|10.44|11.67|10.47|11.53|10.33|0
1688544600000|2023-07-05 08:10:00|11.65|10.45|11.42|10.22|11.65|10.45|11.39|10.19|0
1688544900000|2023-07-05 08:15:00|11.44|10.24|11.75|10.55|11.78|10.58|11.44|10.24|0
1688545200000|2023-07-05 08:20:00|11.72|10.52|11.61|10.41|11.77|10.57|11.61|10.41|0
1688545500000|2023-07-05 08:25:00|11.62|10.42|11.63|10.43|11.75|10.55|11.61|10.41|0
1688545800000|2023-07-05 08:30:00|11.66|10.46|11.55|10.35|11.69|10.49|11.55|10.35|0
1688546100000|2023-07-05 08:35:00|11.56|10.36|11.41|10.21|11.58|10.38|11.38|10.18|0
1688546400000|2023-07-05 08:40:00|11.38|10.18|11.45|10.25|11.47|10.27|11.38|10.18|0
1688546700000|2023-07-05 08:45:00|11.44|10.24|11.44|10.24|11.49|10.29|11.41|10.21|0
1688547000000|2023-07-05 08:50:00|11.42|10.22|11.38|10.18|11.49|10.29|11.38|10.18|0
1688547300000|2023-07-05 08:55:00|11.39|10.19|11.41|10.21|11.41|10.21|11.33|10.13|0
1688547600000|2023-07-05 09:00:00|11.43|10.23|11.46|10.26|11.46|10.26|11.35|10.15|0
1688547900000|2023-07-05 09:05:00|11.43|10.23|11.24|10.04|11.46|10.26|11.19|9.99|0
1688548200000|2023-07-05 09:10:00|11.22|10.02|11.16|9.96|11.3|10.1|11.12|9.92|0
1688548500000|2023-07-05 09:15:00|11.19|9.99|11.19|9.99|11.24|10.04|11.13|9.93|0
1688548800000|2023-07-05 09:20:00|11.13|9.93|10.89|9.69|11.21|10.01|10.89|9.69|0
1688549100000|2023-07-05 09:25:00|10.91|9.71|10.71|9.51|10.95|9.75|10.71|9.51|0
1688549400000|2023-07-05 09:30:00|10.74|9.54|10.94|9.74|11.15|9.95|10.71|9.51|0
1688549700000|2023-07-05 09:35:00|10.91|9.71|10.65|9.45|10.94|9.74|10.63|9.43|0
1688550000000|2023-07-05 09:40:00|10.68|9.48|10.53|9.33|10.7|9.5|10.47|9.27|0
1688550300000|2023-07-05 09:45:00|10.55|9.35|10.79|9.59|10.86|9.66|10.53|9.33|0
1688550600000|2023-07-05 09:50:00|10.81|9.61|10.78|9.58|10.81|9.61|10.73|9.53|0
1688550900000|2023-07-05 09:55:00|10.79|9.59|10.88|9.68|10.91|9.71|10.79|9.59|0
1688551200000|2023-07-05 10:00:00|10.86|9.66|10.88|9.68|10.88|9.68|10.79|9.59|0
1688551500000|2023-07-05 10:05:00|10.86|9.66|10.78|9.58|10.88|9.68|10.75|9.55|0
1688551800000|2023-07-05 10:10:00|10.8|9.6|10.83|9.63|10.88|9.68|10.78|9.58|0
1688552100000|2023-07-05 10:15:00|10.85|9.65|11.04|9.84|11.06|9.86|10.83|9.63|0
1688552400000|2023-07-05 10:20:00|11.06|9.86|11.06|9.86|11.09|9.89|11.04|9.84|0
1688552700000|2023-07-05 10:25:00|11.07|9.87|11.09|9.89|11.09|9.89|11.01|9.81|0
1688553000000|2023-07-05 10:30:00|11.07|9.87|11.19|9.99|11.22|10.02|11.06|9.86|0
1688553300000|2023-07-05 10:35:00|11.17|9.97|11.14|9.94|11.19|9.99|11.09|9.89|0
1688553600000|2023-07-05 10:40:00|11.11|9.91|11.14|9.94|11.24|10.04|11.06|9.86|0
1688553900000|2023-07-05 10:45:00|11.15|9.95|10.8|9.6|11.19|9.99|10.75|9.55|0
1688554200000|2023-07-05 10:50:00|10.77|9.57|11.03|9.83|11.03|9.83|10.77|9.57|0
1688554500000|2023-07-05 10:55:00|11.02|9.82|10.95|9.75|11.03|9.83|10.93|9.73|0
1688554800000|2023-07-05 11:00:00|10.98|9.78|10.85|9.65|10.98|9.78|10.85|9.65|0
1688555100000|2023-07-05 11:05:00|10.82|9.62|10.72|9.52|10.82|9.62|10.72|9.52|0
1688555400000|2023-07-05 11:10:00|10.69|9.49|10.72|9.52|10.72|9.52|10.66|9.46|0
1688555700000|2023-07-05 11:15:00|10.77|9.57|10.9|9.7|10.9|9.7|10.72|9.52|0
1688556000000|2023-07-05 11:20:00|10.88|9.68|10.74|9.54|10.88|9.68|10.74|9.54|0
1688556300000|2023-07-05 11:25:00|10.71|9.51|10.69|9.49|10.74|9.54|10.61|9.41|0
1688556600000|2023-07-05 11:30:00|10.66|9.46|10.69|9.49|10.79|9.59|10.64|9.44|0
1688556900000|2023-07-05 11:35:00|10.66|9.46|10.69|9.49|10.71|9.51|10.58|9.38|0
1688557200000|2023-07-05 11:40:00|10.67|9.47|10.71|9.51|10.81|9.61|10.66|9.46|0
1688557500000|2023-07-05 11:45:00|10.68|9.48|10.73|9.53|10.73|9.53|10.63|9.43|0
1688557800000|2023-07-05 11:50:00|10.68|9.48|10.61|9.41|10.68|9.48|10.58|9.38|0
1688558100000|2023-07-05 11:55:00|10.58|9.38|10.4|9.2|10.58|9.38|10.4|9.2|0
1688558400000|2023-07-05 12:00:00|10.39|9.19|10.25|9.05|10.4|9.2|10.25|9.05|0
1688558700000|2023-07-05 12:05:00|10.24|9.04|10.27|9.07|10.32|9.12|10.2|9|0
1688559000000|2023-07-05 12:10:00|10.25|9.05|10.39|9.19|10.4|9.2|10.15|8.95|0
1688559300000|2023-07-05 12:15:00|10.37|9.17|10.32|9.12|10.42|9.22|10.25|9.05|0
1688559600000|2023-07-05 12:20:00|10.35|9.15|10.42|9.22|10.47|9.27|10.3|9.1|0
1688559900000|2023-07-05 12:25:00|10.4|9.2|10.45|9.25|10.45|9.25|10.37|9.17|0
1688560200000|2023-07-05 12:30:00|10.42|9.22|10.37|9.17|10.5|9.3|10.35|9.15|0
1688560500000|2023-07-05 12:35:00|10.35|9.15|10.32|9.12|10.37|9.17|10.29|9.09|0
1688560800000|2023-07-05 12:40:00|10.34|9.14|10.47|9.27|10.47|9.27|10.29|9.09|0
1688561100000|2023-07-05 12:45:00|10.42|9.22|10.42|9.22|10.44|9.24|10.32|9.12|0
1688561400000|2023-07-05 12:50:00|10.39|9.19|10.29|9.09|10.42|9.22|10.29|9.09|0
1688561700000|2023-07-05 12:55:00|10.27|9.07|10.34|9.14|10.37|9.17|10.22|9.02|0
1688562000000|2023-07-05 13:00:00|10.32|9.12|10.31|9.11|10.34|9.14|10.27|9.07|0
1688562300000|2023-07-05 13:05:00|10.29|9.09|10.41|9.21|10.44|9.24|10.29|9.09|0
1688562600000|2023-07-05 13:10:00|10.44|9.24|10.72|9.52|10.75|9.55|10.44|9.24|0
1688562900000|2023-07-05 13:15:00|10.69|9.49|10.54|9.34|10.69|9.49|10.51|9.31|0
1688563200000|2023-07-05 13:20:00|10.56|9.36|10.59|9.39|10.67|9.47|10.51|9.31|0
1688563500000|2023-07-05 13:25:00|10.56|9.36|10.64|9.44|10.67|9.47|10.56|9.36|0
1688563800000|2023-07-05 13:30:00|10.67|9.47|11.16|9.96|11.27|10.07|10.67|9.47|0
1688564100000|2023-07-05 13:35:00|11.14|9.94|11.38|10.18|11.43|10.23|11.06|9.86|0
1688564400000|2023-07-05 13:40:00|11.4|10.2|11.96|10.76|11.99|10.79|11.35|10.15|0
1688564700000|2023-07-05 13:45:00|11.93|10.73|11.93|10.73|12.04|10.84|11.62|10.42|0
1688565000000|2023-07-05 13:50:00|11.96|10.76|12.07|10.87|12.16|10.96|11.93|10.73|0
1688565300000|2023-07-05 13:55:00|12.1|10.9|12.04|10.84|12.16|10.96|11.93|10.73|0
1688565600000|2023-07-05 14:00:00|12.1|10.9|11.88|10.68|12.1|10.9|11.65|10.45|0
1688565900000|2023-07-05 14:05:00|11.82|10.62|11.82|10.62|12.11|10.91|11.76|10.56|0
1688566200000|2023-07-05 14:10:00|11.85|10.65|11.9|10.7|11.96|10.76|11.6|10.4|0
1688566500000|2023-07-05 14:15:00|11.93|10.73|12.16|10.96|12.25|11.05|11.93|10.73|0
1688566800000|2023-07-05 14:20:00|12.22|11.02|11.97|10.77|12.31|11.11|11.85|10.65|0
1688567100000|2023-07-05 14:25:00|11.94|10.74|11.94|10.74|12.11|10.91|11.82|10.62|0
1688567400000|2023-07-05 14:30:00|11.99|10.79|12.11|10.91|12.2|11|11.99|10.79|0
1688567700000|2023-07-05 14:35:00|12.14|10.94|12.22|11.02|12.34|11.14|12.14|10.94|0
1688568000000|2023-07-05 14:40:00|12.25|11.05|12.02|10.82|12.28|11.08|11.96|10.76|0
1688568300000|2023-07-05 14:45:00|12.05|10.85|11.85|10.65|12.11|10.91|11.57|10.37|0
1688568600000|2023-07-05 14:50:00|11.82|10.62|11.96|10.76|11.96|10.76|11.82|10.62|0
1688568900000|2023-07-05 14:55:00|11.99|10.79|12.31|11.11|12.34|11.14|11.96|10.76|0
1688569200000|2023-07-05 15:00:00|12.37|11.17|12.19|10.99|12.37|11.17|12.13|10.93|0
1688569500000|2023-07-05 15:05:00|12.22|11.02|12.22|11.02|12.39|11.19|12.22|11.02|0
1688569800000|2023-07-05 15:10:00|12.19|10.99|12.27|11.07|12.36|11.16|12.07|10.87|0
1688570100000|2023-07-05 15:15:00|12.3|11.1|12.01|10.81|12.3|11.1|11.87|10.67|0
1688570400000|2023-07-05 15:20:00|11.98|10.78|12.01|10.81|12.13|10.93|11.84|10.64|0
1688570700000|2023-07-05 15:25:00|12.04|10.84|12.07|10.87|12.16|10.96|11.93|10.73|0
1688571000000|2023-07-05 15:30:00|12.04|10.84|12.24|11.04|12.3|11.1|12.04|10.84|0
1688571300000|2023-07-05 15:35:00|12.27|11.07|12.04|10.84|12.27|11.07|11.98|10.78|0
1688571600000|2023-07-05 15:40:00|12.01|10.81|12.24|11.04|12.24|11.04|12.01|10.81|0
1688571900000|2023-07-05 15:45:00|12.21|11.01|12.12|10.92|12.3|11.1|12.06|10.86|0
1688572200000|2023-07-05 15:50:00|12.15|10.95|11.95|10.75|12.15|10.95|11.92|10.72|0
1688572500000|2023-07-05 15:55:00|11.98|10.78|11.75|10.55|12.01|10.81|11.61|10.41|0
1688572800000|2023-07-05 16:00:00|11.72|10.52|11.72|10.52|11.75|10.55|11.47|10.27|0
1688573100000|2023-07-05 16:05:00|11.75|10.55|11.75|10.55|11.8|10.6|11.66|10.46|0
1688573400000|2023-07-05 16:10:00|11.78|10.58|11.63|10.43|11.78|10.58|11.5|10.3|0
1688573700000|2023-07-05 16:15:00|11.61|10.41|11.66|10.46|11.75|10.55|11.58|10.38|0
1688574000000|2023-07-05 16:20:00|11.63|10.43|11.63|10.43|11.66|10.46|11.41|10.21|0
1688574300000|2023-07-05 16:25:00|11.66|10.46|10.59|9.39|11.69|10.49|10.59|9.39|0
1688574600000|2023-07-05 16:30:00|10.62|9.42|10.39|9.19|10.73|9.53|10.33|9.13|0
1688574900000|2023-07-05 16:35:00|10.41|9.21|10.31|9.11|10.49|9.29|10.08|8.88|0
1688575200000|2023-07-05 16:40:00|10.28|9.08|10.25|9.05|10.36|9.16|10.2|9|0
1688575500000|2023-07-05 16:45:00|10.23|9.03|10.36|9.16|10.38|9.18|10.13|8.93|0
1688575800000|2023-07-05 16:50:00|10.38|9.18|10.3|9.1|10.43|9.23|10.23|9.03|0
1688576100000|2023-07-05 16:55:00|10.33|9.13|10.51|9.31|10.59|9.39|10.3|9.1|0
1688576400000|2023-07-05 17:00:00|10.48|9.28|10.61|9.41|10.64|9.44|10.48|9.28|0
1688576700000|2023-07-05 17:05:00|10.64|9.44|10.59|9.39|10.64|9.44|10.54|9.34|0
1688577000000|2023-07-05 17:10:00|10.56|9.36|10.46|9.26|10.56|9.36|10.4|9.2|0
1688577300000|2023-07-05 17:15:00|10.4|9.2|10.51|9.31|10.51|9.31|10.4|9.2|0
1688577600000|2023-07-05 17:20:00|10.53|9.33|10.69|9.49|10.74|9.54|10.51|9.31|0
1688577900000|2023-07-05 17:25:00|10.72|9.52|10.51|9.31|10.72|9.52|10.43|9.23|0
1688578200000|2023-07-05 17:30:00|10.48|9.28|10.43|9.23|10.53|9.33|10.4|9.2|0
1688578500000|2023-07-05 17:35:00|10.45|9.25|10.5|9.3|10.5|9.3|10.35|9.15|0
1688578800000|2023-07-05 17:40:00|10.48|9.28|10.5|9.3|10.56|9.36|10.45|9.25|0
1688579100000|2023-07-05 17:45:00|10.48|9.28|10.69|9.49|10.71|9.51|10.48|9.28|0
1688579400000|2023-07-05 17:50:00|10.66|9.46|10.63|9.43|10.71|9.51|10.61|9.41|0
1688579700000|2023-07-05 17:55:00|10.66|9.46|10.66|9.46|10.71|9.51|10.55|9.35|0
1688580000000|2023-07-05 18:00:00|10.68|9.48|10.6|9.4|10.98|9.78|10.58|9.38|0
1688580300000|2023-07-05 18:05:00|10.63|9.43|10.71|9.51|10.87|9.67|10.45|9.25|0
1688580600000|2023-07-05 18:10:00|10.74|9.54|10.58|9.38|10.74|9.54|10.58|9.38|0
1688580900000|2023-07-05 18:15:00|10.55|9.35|9.99|8.79|10.55|9.35|9.91|8.71|0
1688581200000|2023-07-05 18:20:00|9.96|8.76|9.79|8.59|10.01|8.81|9.66|8.46|0
1688581500000|2023-07-05 18:25:00|9.74|8.54|10.06|8.86|10.14|8.94|9.74|8.54|0
1688581800000|2023-07-05 18:30:00|10.11|8.91|10.18|8.98|10.21|9.01|10.06|8.86|0
1688582100000|2023-07-05 18:35:00|10.16|8.96|10.47|9.27|10.52|9.32|10.08|8.88|0
1688582400000|2023-07-05 18:40:00|10.49|9.29|10.62|9.42|10.68|9.48|10.47|9.27|0
1688582700000|2023-07-05 18:45:00|10.65|9.45|10.75|9.55|10.78|9.58|10.65|9.45|0
1688583000000|2023-07-05 18:50:00|10.78|9.58|10.78|9.58|10.89|9.69|10.73|9.53|0
1688583300000|2023-07-05 18:55:00|10.81|9.61|10.86|9.66|10.89|9.69|10.59|9.39|0
1688583600000|2023-07-05 19:00:00|10.83|9.63|10.89|9.69|10.91|9.71|10.81|9.61|0
1688583900000|2023-07-05 19:05:00|10.86|9.66|10.91|9.71|11.1|9.9|10.86|9.66|0
1688584200000|2023-07-05 19:10:00|10.9|9.7|11.05|9.85|11.06|9.86|10.86|9.66|0
1688584500000|2023-07-05 19:15:00|11.02|9.82|10.99|9.79|11.07|9.87|10.94|9.74|0
1688584800000|2023-07-05 19:20:00|11.02|9.82|10.99|9.79|11.05|9.85|10.88|9.68|0
1688585100000|2023-07-05 19:25:00|11|9.8|11.1|9.9|11.15|9.95|10.99|9.79|0
1688585400000|2023-07-05 19:30:00|11.13|9.93|10.99|9.79|11.13|9.93|10.96|9.76|0
1688585700000|2023-07-05 19:35:00|11.02|9.82|10.88|9.68|11.02|9.82|10.77|9.57|0
1688586000000|2023-07-05 19:40:00|10.83|9.63|10.77|9.57|11.04|9.84|10.77|9.57|0
1688586300000|2023-07-05 19:45:00|10.64|9.44|10.96|9.76|10.96|9.76|10.64|9.44|0
1688586600000|2023-07-05 19:50:00|10.77|9.57|10.64|9.44|10.93|9.73|10.61|9.41|0
1688586900000|2023-07-05 19:55:00|10.53|9.33|10.48|9.28|10.69|9.49|10.43|9.23|0
1688587200000|2023-07-05 20:00:00|10.45|9.25|10.48|9.28|10.53|9.33|10.4|9.2|0
1688587500000|2023-07-05 20:05:00|10.45|9.25|10.48|9.28|10.5|9.3|10.43|9.23|0
1688587800000|2023-07-05 20:10:00|10.45|9.25|10.5|9.3|10.5|9.3|10.4|9.2|0
1688588100000|2023-07-05 20:15:00|10.65|9.05|10.65|9.05|10.65|9.05|10.6|9|0
1688588400000|2023-07-05 20:20:00|10.68|9.08|10.6|9|10.7|9.1|10.55|8.95|0
1688588700000|2023-07-05 20:25:00|10.62|9.02|10.62|9.02|10.62|9.02|10.6|9|0
1688589000000|2023-07-05 20:30:00|10.65|9.05|10.62|9.02|10.65|9.05|10.62|9.02|0
1688589300000|2023-07-05 20:35:00|10.65|9.05|10.59|8.99|10.65|9.05|10.59|8.99|0
1688589600000|2023-07-05 20:40:00|10.57|8.97|10.57|8.97|10.57|8.97|10.57|8.97|0
1688589900000|2023-07-05 20:45:00|10.54|8.94|10.62|9.02|10.62|9.02|10.54|8.94|0
1688590200000|2023-07-05 20:50:00|10.64|9.04|10.7|9.1|10.7|9.1|10.62|9.02|0
1688590500000|2023-07-05 20:55:00|10.68|9.08|10.5|8.9|10.68|9.08|10.5|8.9|0
1688590800000|2023-07-05 21:00:00|10.54|8.94|10.54|8.94|10.54|8.94|10.53|8.93|0
1688591100000|2023-07-05 21:05:00|10.55|8.95|10.54|8.94|10.55|8.95|10.53|8.93|0
1688591400000|2023-07-05 21:10:00|10.53|8.93|10.53|8.93|10.53|8.93|10.52|8.92|0
1688591700000|2023-07-05 21:15:00|10.54|8.94|10.53|8.93|10.54|8.94|10.53|8.93|0
1688592000000|2023-07-05 21:20:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1688592600000|2023-07-05 21:30:00|10.53|8.93|10.51|8.91|10.55|8.95|10.48|8.88|0
1688592900000|2023-07-05 21:35:00|10.53|8.93|10.53|8.93|10.53|8.93|10.52|8.92|0
1688593200000|2023-07-05 21:40:00|10.54|8.94|10.54|8.94|10.54|8.94|10.53|8.93|0
1688593500000|2023-07-05 21:45:00|10.55|8.95|10.53|8.93|10.55|8.95|10.52|8.92|0
1688593800000|2023-07-05 21:50:00|10.55|8.95|10.52|8.92|10.55|8.95|10.52|8.92|0
1688594100000|2023-07-05 21:55:00|10.51|8.91|10.45|8.85|10.51|8.91|10.45|8.85|0
1688594400000|2023-07-05 22:00:00|10.44|8.84|10.58|8.98|10.61|9.01|10.41|8.81|0
1688594700000|2023-07-05 22:05:00|10.6|9|10.55|8.95|10.6|9|10.55|8.95|0
1688595000000|2023-07-05 22:10:00|10.53|8.93|10.53|8.93|10.55|8.95|10.5|8.9|0
1688595300000|2023-07-05 22:15:00|10.5|8.9|10.52|8.92|10.52|8.92|10.47|8.87|0
1688595600000|2023-07-05 22:20:00|10.5|8.9|10.52|8.92|10.52|8.92|10.5|8.9|0
1688595900000|2023-07-05 22:25:00|10.5|8.9|10.5|8.9|10.52|8.92|10.5|8.9|0
1688596200000|2023-07-05 22:30:00|10.52|8.92|10.47|8.87|10.52|8.92|10.47|8.87|0
1688596500000|2023-07-05 22:35:00|10.44|8.84|10.44|8.84|10.47|8.87|10.42|8.82|0
1688596800000|2023-07-05 22:40:00|10.42|8.82|10.42|8.82|10.44|8.84|10.42|8.82|0
1688597100000|2023-07-05 22:45:00|10.39|8.79|10.37|8.77|10.39|8.79|10.37|8.77|0
1688597400000|2023-07-05 22:50:00|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1688597700000|2023-07-05 22:55:00|10.36|8.76|10.36|8.76|10.36|8.76|10.34|8.74|0
1688598000000|2023-07-05 23:00:00|10.34|8.74|10.45|8.85|10.45|8.85|10.34|8.74|0
1688598300000|2023-07-05 23:05:00|10.44|8.84|10.44|8.84|10.46|8.86|10.41|8.81|0
1688598600000|2023-07-05 23:10:00|10.41|8.81|10.44|8.84|10.44|8.84|10.41|8.81|0
1688598900000|2023-07-05 23:15:00|10.41|8.81|10.41|8.81|10.44|8.84|10.41|8.81|0
1688599200000|2023-07-05 23:20:00|10.44|8.84|10.46|8.86|10.46|8.86|10.41|8.81|0
1688599500000|2023-07-05 23:25:00|10.49|8.89|10.56|8.96|10.56|8.96|10.46|8.86|0
1688599800000|2023-07-05 23:30:00|10.54|8.94|10.51|8.91|10.54|8.94|10.51|8.91|0
1688600100000|2023-07-05 23:35:00|10.49|8.89|10.48|8.88|10.49|8.89|10.46|8.86|0
1688600400000|2023-07-05 23:40:00|10.51|8.91|10.48|8.88|10.51|8.91|10.46|8.86|0
1688600700000|2023-07-05 23:45:00|10.5|8.9|10.46|8.86|10.51|8.91|10.43|8.83|0
1688601000000|2023-07-05 23:50:00|10.43|8.83|10.41|8.81|10.46|8.86|10.41|8.81|0
1688601300000|2023-07-05 23:55:00|10.38|8.78|10.33|8.73|10.38|8.78|10.25|8.65|0
1688601600000|2023-07-06 00:00:00|10.35|8.75|10.18|8.58|10.35|8.75|10.18|8.58|0
1688601900000|2023-07-06 00:05:00|10.15|8.55|10.03|8.43|10.15|8.55|9.98|8.38|0
1688602200000|2023-07-06 00:10:00|10.05|8.45|10|8.4|10.1|8.5|10|8.4|0
1688602500000|2023-07-06 00:15:00|10.03|8.43|10.12|8.52|10.12|8.52|10|8.4|0
1688602800000|2023-07-06 00:20:00|10.15|8.55|10.17|8.57|10.2|8.6|10.12|8.52|0
1688603100000|2023-07-06 00:25:00|10.15|8.55|10.17|8.57|10.2|8.6|10.12|8.52|0
1688603400000|2023-07-06 00:30:00|10.15|8.55|10.15|8.55|10.2|8.6|10.15|8.55|0
1688603700000|2023-07-06 00:35:00|10.17|8.57|10.2|8.6|10.22|8.62|10.15|8.55|0
1688604000000|2023-07-06 00:40:00|10.22|8.62|10.14|8.54|10.22|8.62|10.12|8.52|0
1688604300000|2023-07-06 00:45:00|10.12|8.52|10.09|8.49|10.12|8.52|10.07|8.47|0
1688604600000|2023-07-06 00:50:00|10.07|8.47|9.97|8.37|10.07|8.47|9.95|8.35|0
1688604900000|2023-07-06 00:55:00|9.99|8.39|9.97|8.37|9.99|8.39|9.92|8.32|0
1688605200000|2023-07-06 01:00:00|9.99|8.39|9.94|8.34|10.02|8.42|9.92|8.32|0
1688605500000|2023-07-06 01:05:00|9.97|8.37|9.99|8.39|10.02|8.42|9.94|8.34|0
1688605800000|2023-07-06 01:10:00|9.97|8.37|10.06|8.46|10.07|8.47|9.97|8.37|0
1688606100000|2023-07-06 01:15:00|10.09|8.49|10.04|8.44|10.11|8.51|10.04|8.44|0
1688606400000|2023-07-06 01:20:00|10.06|8.46|10.01|8.41|10.09|8.49|10.01|8.41|0
1688606700000|2023-07-06 01:25:00|10.04|8.44|10.09|8.49|10.09|8.49|9.99|8.39|0
1688607000000|2023-07-06 01:30:00|10.11|8.51|10.09|8.49|10.11|8.51|10.04|8.44|0
1688607300000|2023-07-06 01:35:00|10.07|8.47|10.14|8.54|10.19|8.59|10.06|8.46|0
1688607600000|2023-07-06 01:40:00|10.11|8.51|10.13|8.53|10.13|8.53|10.06|8.46|0
1688607900000|2023-07-06 01:45:00|10.11|8.51|10.16|8.56|10.18|8.58|10.11|8.51|0
1688608200000|2023-07-06 01:50:00|10.13|8.53|10.13|8.53|10.16|8.56|10.11|8.51|0
1688608500000|2023-07-06 01:55:00|10.16|8.56|10.23|8.63|10.26|8.66|10.16|8.56|0
1688608800000|2023-07-06 02:00:00|10.21|8.61|10.19|8.59|10.23|8.63|10.18|8.58|0
1688609100000|2023-07-06 02:05:00|10.18|8.58|10.26|8.66|10.26|8.66|10.16|8.56|0
1688609400000|2023-07-06 02:10:00|10.23|8.63|10.25|8.65|10.31|8.71|10.23|8.63|0
1688609700000|2023-07-06 02:15:00|10.28|8.68|10.2|8.6|10.28|8.68|10.2|8.6|0
1688610000000|2023-07-06 02:20:00|10.15|8.55|10.2|8.6|10.23|8.63|10.15|8.55|0
1688610300000|2023-07-06 02:25:00|10.18|8.58|10.13|8.53|10.2|8.6|10.1|8.5|0
1688610600000|2023-07-06 02:30:00|10.15|8.55|10.13|8.53|10.18|8.58|10.11|8.51|0
1688610900000|2023-07-06 02:35:00|10.15|8.55|10.1|8.5|10.15|8.55|10.09|8.49|0
1688611200000|2023-07-06 02:40:00|10.08|8.48|9.96|8.36|10.08|8.48|9.93|8.33|0
1688611500000|2023-07-06 02:45:00|9.95|8.35|9.93|8.33|9.95|8.35|9.88|8.28|0
1688611800000|2023-07-06 02:50:00|9.9|8.3|9.95|8.35|9.95|8.35|9.9|8.3|0
1688612100000|2023-07-06 02:55:00|9.92|8.32|9.95|8.35|9.95|8.35|9.92|8.32|0
1688612400000|2023-07-06 03:00:00|9.92|8.32|9.92|8.32|9.97|8.37|9.9|8.3|0
1688612700000|2023-07-06 03:05:00|9.95|8.35|9.9|8.3|9.95|8.35|9.85|8.25|0
1688613000000|2023-07-06 03:10:00|9.87|8.27|9.73|8.13|9.9|8.3|9.7|8.1|0
1688613300000|2023-07-06 03:15:00|9.7|8.1|9.75|8.15|9.8|8.2|9.7|8.1|0
1688613600000|2023-07-06 03:20:00|9.77|8.17|9.77|8.17|9.8|8.2|9.75|8.15|0
1688613900000|2023-07-06 03:25:00|9.75|8.15|9.51|7.91|9.75|8.15|9.46|7.86|0
1688614200000|2023-07-06 03:30:00|9.56|7.96|9.46|7.86|9.58|7.98|9.44|7.84|0
1688614500000|2023-07-06 03:35:00|9.44|7.84|9.49|7.89|9.53|7.93|9.44|7.84|0
1688614800000|2023-07-06 03:40:00|9.51|7.91|9.48|7.88|9.53|7.93|9.46|7.86|0
1688615100000|2023-07-06 03:45:00|9.51|7.91|9.37|7.77|9.51|7.91|9.37|7.77|0
1688615400000|2023-07-06 03:50:00|9.39|7.79|9.23|7.63|9.39|7.79|9.21|7.61|0
1688615700000|2023-07-06 03:55:00|9.2|7.6|9.23|7.63|9.27|7.67|9.2|7.6|0
1688616000000|2023-07-06 04:00:00|9.2|7.6|9.11|7.51|9.25|7.65|9.11|7.51|0
1688616300000|2023-07-06 04:05:00|9.09|7.49|9.11|7.51|9.13|7.53|9.09|7.49|0
1688616600000|2023-07-06 04:10:00|9.13|7.53|9.09|7.49|9.18|7.58|9.09|7.49|0
1688616900000|2023-07-06 04:15:00|9.1|7.5|9.09|7.49|9.11|7.51|9.09|7.49|0
1688617200000|2023-07-06 04:20:00|9.11|7.51|9.09|7.49|9.11|7.51|9.09|7.49|0
1688617500000|2023-07-06 04:25:00|9.11|7.51|8.86|7.26|9.13|7.53|8.75|7.15|0
1688617800000|2023-07-06 04:30:00|8.85|7.25|8.93|7.33|8.95|7.35|8.84|7.24|0
1688618100000|2023-07-06 04:35:00|8.91|7.31|8.97|7.37|8.97|7.37|8.91|7.31|0
1688618400000|2023-07-06 04:40:00|8.95|7.35|8.93|7.33|8.97|7.37|8.93|7.33|0
1688618700000|2023-07-06 04:45:00|8.95|7.35|8.99|7.39|8.99|7.39|8.9|7.3|0
1688619000000|2023-07-06 04:50:00|9|7.4|9.06|7.46|9.08|7.48|8.99|7.39|0
1688619300000|2023-07-06 04:55:00|9.08|7.48|9.05|7.45|9.08|7.48|9.04|7.44|0
1688619600000|2023-07-06 05:00:00|9.04|7.44|8.97|7.37|9.08|7.48|8.95|7.35|0
1688619900000|2023-07-06 05:05:00|8.95|7.35|8.99|7.39|9.06|7.46|8.94|7.34|0
1688620200000|2023-07-06 05:10:00|9.01|7.41|9.03|7.43|9.06|7.46|9|7.4|0
1688620500000|2023-07-06 05:15:00|9.06|7.46|9.08|7.48|9.1|7.5|9.03|7.43|0
1688620800000|2023-07-06 05:20:00|9.1|7.5|9.12|7.52|9.12|7.52|9.07|7.47|0
1688621100000|2023-07-06 05:25:00|9.14|7.54|9.08|7.48|9.14|7.54|9.03|7.43|0
1688621400000|2023-07-06 05:30:00|9.05|7.45|9.01|7.41|9.05|7.45|8.96|7.36|0
1688621700000|2023-07-06 05:35:00|9.03|7.43|8.78|7.18|9.03|7.43|8.78|7.18|0
1688622000000|2023-07-06 05:40:00|8.81|7.21|8.81|7.21|8.83|7.23|8.78|7.18|0
1688622300000|2023-07-06 05:45:00|8.78|7.18|9.28|7.68|9.31|7.71|8.74|7.14|0
1688622600000|2023-07-06 05:50:00|9.31|7.71|9.38|7.78|9.38|7.78|9.28|7.68|0
1688622900000|2023-07-06 05:55:00|9.4|7.8|9.49|7.89|9.51|7.91|9.38|7.78|0
1688623200000|2023-07-06 06:00:00|9.47|7.87|9.68|8.08|9.7|8.1|9.44|7.84|0
1688623500000|2023-07-06 06:05:00|9.52|8.32|9.57|8.37|9.62|8.42|9.48|8.28|0
1688623800000|2023-07-06 06:10:00|9.56|8.36|9.52|8.32|9.57|8.37|9.5|8.3|0
1688624100000|2023-07-06 06:15:00|9.55|8.35|9.91|8.71|9.93|8.73|9.55|8.35|0
1688624400000|2023-07-06 06:20:00|9.88|8.68|9.81|8.61|9.91|8.71|9.79|8.59|0
1688624700000|2023-07-06 06:25:00|9.83|8.63|9.88|8.68|9.93|8.73|9.81|8.61|0
1688625000000|2023-07-06 06:30:00|9.86|8.66|9.86|8.66|9.93|8.73|9.83|8.63|0
1688625300000|2023-07-06 06:35:00|9.83|8.63|9.73|8.53|9.83|8.63|9.73|8.53|0
1688625600000|2023-07-06 06:40:00|9.76|8.56|9.66|8.46|9.76|8.56|9.64|8.44|0
1688625900000|2023-07-06 06:45:00|9.69|8.49|9.73|8.53|9.76|8.56|9.69|8.49|0
1688626200000|2023-07-06 06:50:00|9.76|8.56|9.76|8.56|9.78|8.58|9.71|8.51|0
1688626500000|2023-07-06 06:55:00|9.73|8.53|9.76|8.56|9.78|8.58|9.68|8.48|0
1688626800000|2023-07-06 07:00:00|9.73|8.53|9.42|8.22|9.73|8.53|9.31|8.11|0
1688627100000|2023-07-06 07:05:00|9.45|8.25|9.26|8.06|9.45|8.25|9.24|8.04|0
1688627400000|2023-07-06 07:10:00|9.24|8.04|10.02|8.82|10.24|9.04|9.24|8.04|0
1688627700000|2023-07-06 07:15:00|9.97|8.77|9.92|8.72|10.14|8.94|9.92|8.72|0
1688628000000|2023-07-06 07:20:00|9.94|8.74|10.16|8.96|10.24|9.04|9.94|8.74|0
1688628300000|2023-07-06 07:25:00|10.19|8.99|9.99|8.79|10.24|9.04|9.97|8.77|0
1688628600000|2023-07-06 07:30:00|9.97|8.77|9.85|8.65|9.99|8.79|9.82|8.62|0
1688628900000|2023-07-06 07:35:00|9.87|8.67|9.95|8.75|9.99|8.79|9.77|8.57|0
1688629200000|2023-07-06 07:40:00|9.96|8.76|9.8|8.6|10.01|8.81|9.77|8.57|0
1688629500000|2023-07-06 07:45:00|9.77|8.57|9.96|8.76|9.96|8.76|9.77|8.57|0
1688629800000|2023-07-06 07:50:00|9.99|8.79|9.89|8.69|10.01|8.81|9.84|8.64|0
1688630100000|2023-07-06 07:55:00|9.87|8.67|9.96|8.76|9.96|8.76|9.82|8.62|0
1688630400000|2023-07-06 08:00:00|9.99|8.79|10.01|8.81|10.11|8.91|9.96|8.76|0
1688630700000|2023-07-06 08:05:00|9.98|8.78|10.08|8.88|10.11|8.91|9.89|8.69|0
1688631000000|2023-07-06 08:10:00|10.11|8.91|10.01|8.81|10.11|8.91|9.96|8.76|0
1688631300000|2023-07-06 08:15:00|10.03|8.83|10.03|8.83|10.06|8.86|9.96|8.76|0
1688631600000|2023-07-06 08:20:00|10.01|8.81|9.86|8.66|10.01|8.81|9.81|8.61|0
1688631900000|2023-07-06 08:25:00|9.87|8.67|9.79|8.59|9.88|8.68|9.79|8.59|0
1688632200000|2023-07-06 08:30:00|9.81|8.61|9.86|8.66|9.93|8.73|9.76|8.56|0
1688632500000|2023-07-06 08:35:00|9.83|8.63|9.91|8.71|9.91|8.71|9.79|8.59|0
1688632800000|2023-07-06 08:40:00|9.88|8.68|9.98|8.78|9.98|8.78|9.86|8.66|0
1688633100000|2023-07-06 08:45:00|10|8.8|10.2|9|10.22|9.02|10|8.8|0
1688633400000|2023-07-06 08:50:00|10.22|9.02|10.05|8.85|10.27|9.07|10.05|8.85|0
1688633700000|2023-07-06 08:55:00|10.07|8.87|9.98|8.78|10.07|8.87|9.95|8.75|0
1688634000000|2023-07-06 09:00:00|9.95|8.75|9.81|8.61|9.95|8.75|9.81|8.61|0
1688634300000|2023-07-06 09:05:00|9.78|8.58|9.8|8.6|9.81|8.61|9.69|8.49|0
1688634600000|2023-07-06 09:10:00|9.83|8.63|9.85|8.65|9.92|8.72|9.8|8.6|0
1688634900000|2023-07-06 09:15:00|9.88|8.68|10|8.8|10.02|8.82|9.85|8.65|0
1688635200000|2023-07-06 09:20:00|10.02|8.82|9.97|8.77|10.09|8.89|9.97|8.77|0
1688635500000|2023-07-06 09:25:00|9.98|8.78|9.99|8.79|10|8.8|9.95|8.75|0
1688635800000|2023-07-06 09:30:00|10.01|8.81|10.07|8.87|10.12|8.92|9.99|8.79|0
1688636100000|2023-07-06 09:35:00|10.09|8.89|10.02|8.82|10.14|8.94|9.99|8.79|0
1688636400000|2023-07-06 09:40:00|10.04|8.84|9.92|8.72|10.04|8.84|9.89|8.69|0
1688636700000|2023-07-06 09:45:00|9.89|8.69|10.08|8.88|10.09|8.89|9.89|8.69|0
1688637000000|2023-07-06 09:50:00|10.06|8.86|10.04|8.84|10.06|8.86|9.94|8.74|0
1688637300000|2023-07-06 09:55:00|10.06|8.86|9.99|8.79|10.11|8.91|9.99|8.79|0
1688637600000|2023-07-06 10:00:00|9.96|8.76|9.99|8.79|10.04|8.84|9.89|8.69|0
1688637900000|2023-07-06 10:05:00|9.96|8.76|9.87|8.67|10.04|8.84|9.87|8.67|0
1688638200000|2023-07-06 10:10:00|9.84|8.64|9.99|8.79|10.01|8.81|9.84|8.64|0
1688638500000|2023-07-06 10:15:00|9.97|8.77|9.96|8.76|9.99|8.79|9.89|8.69|0
1688638800000|2023-07-06 10:20:00|9.99|8.79|9.84|8.64|10.03|8.83|9.84|8.64|0
1688639100000|2023-07-06 10:25:00|9.86|8.66|10.03|8.83|10.03|8.83|9.86|8.66|0
1688639400000|2023-07-06 10:30:00|10.08|8.88|9.98|8.78|10.15|8.95|9.93|8.73|0
1688639700000|2023-07-06 10:35:00|10.01|8.81|10.08|8.88|10.13|8.93|9.98|8.78|0
1688640000000|2023-07-06 10:40:00|10.1|8.9|10.08|8.88|10.15|8.95|10.01|8.81|0
1688640300000|2023-07-06 10:45:00|10.1|8.9|9.98|8.78|10.1|8.9|9.93|8.73|0
1688640600000|2023-07-06 10:50:00|9.96|8.76|9.91|8.71|10|8.8|9.88|8.68|0
1688640900000|2023-07-06 10:55:00|9.93|8.73|9.91|8.71|9.95|8.75|9.86|8.66|0
1688641200000|2023-07-06 11:00:00|9.93|8.73|9.93|8.73|10.05|8.85|9.91|8.71|0
1688641500000|2023-07-06 11:05:00|9.95|8.75|10.06|8.86|10.07|8.87|9.95|8.75|0
1688641800000|2023-07-06 11:10:00|10.07|8.87|10.17|8.97|10.2|9|10.05|8.85|0
1688642100000|2023-07-06 11:15:00|10.15|8.95|10|8.8|10.17|8.97|10|8.8|0
1688642400000|2023-07-06 11:20:00|10.02|8.82|10.1|8.9|10.1|8.9|10|8.8|0
1688642700000|2023-07-06 11:25:00|10.11|8.91|10.22|9.02|10.22|9.02|10.11|8.91|0
1688643000000|2023-07-06 11:30:00|10.19|8.99|9.96|8.76|10.22|9.02|9.95|8.75|0
1688643300000|2023-07-06 11:35:00|9.97|8.77|9.87|8.67|10.02|8.82|9.87|8.67|0
1688643600000|2023-07-06 11:40:00|9.85|8.65|9.71|8.51|9.87|8.67|9.64|8.44|0
1688643900000|2023-07-06 11:45:00|9.73|8.53|9.73|8.53|9.8|8.6|9.73|8.53|0
1688644200000|2023-07-06 11:50:00|9.75|8.55|9.73|8.53|9.82|8.62|9.71|8.51|0
1688644500000|2023-07-06 11:55:00|9.75|8.55|9.7|8.5|9.75|8.55|9.66|8.46|0
1688644800000|2023-07-06 12:00:00|9.66|8.46|9.49|8.29|9.7|8.5|9.49|8.29|0
1688645100000|2023-07-06 12:05:00|9.47|8.27|9.26|8.06|9.47|8.27|9.15|7.95|0
1688645400000|2023-07-06 12:10:00|9.22|8.02|9.22|8.02|9.22|8.02|9.1|7.9|0
1688645700000|2023-07-06 12:15:00|9.24|8.04|9.1|7.9|9.24|8.04|8.97|7.77|0
1688646000000|2023-07-06 12:20:00|9.08|7.88|9.12|7.92|9.15|7.95|8.95|7.75|0
1688646300000|2023-07-06 12:25:00|9.15|7.95|8.98|7.78|9.15|7.95|8.95|7.75|0
1688646600000|2023-07-06 12:30:00|9|7.8|8.64|7.44|9.07|7.87|8.6|7.4|0
1688646900000|2023-07-06 12:35:00|8.62|7.42|8.62|7.42|8.81|7.61|8.57|7.37|0
1688647200000|2023-07-06 12:40:00|8.6|7.4|8.26|7.06|8.6|7.4|8.22|7.02|0
1688647500000|2023-07-06 12:45:00|8.24|7.04|8.98|7.78|9.13|7.93|8.16|6.96|0
1688647800000|2023-07-06 12:50:00|8.96|7.76|9.18|7.98|9.18|7.98|8.89|7.69|0
1688648100000|2023-07-06 12:55:00|9.15|7.95|9.26|8.06|9.27|8.07|9.13|7.93|0
1688648400000|2023-07-06 13:00:00|9.24|8.04|9.33|8.13|9.38|8.18|9.24|8.04|0
1688648700000|2023-07-06 13:05:00|9.31|8.11|9.11|7.91|9.33|8.13|9.04|7.84|0
1688649000000|2023-07-06 13:10:00|9.09|7.89|9.02|7.82|9.09|7.89|9|7.8|0
1688649300000|2023-07-06 13:15:00|9|7.8|9.24|8.04|9.24|8.04|8.98|7.78|0
1688649600000|2023-07-06 13:20:00|9.26|8.06|9.13|7.93|9.28|8.08|9.11|7.91|0
1688649900000|2023-07-06 13:25:00|9.11|7.91|9|7.8|9.14|7.94|8.97|7.77|0
1688650200000|2023-07-06 13:30:00|9.02|7.82|8.77|7.57|9.42|8.22|8.6|7.4|0
1688650500000|2023-07-06 13:35:00|8.79|7.59|8.94|7.74|8.98|7.78|8.62|7.42|0
1688650800000|2023-07-06 13:40:00|8.91|7.71|8.71|7.51|8.98|7.78|8.66|7.46|0
1688651100000|2023-07-06 13:45:00|8.67|7.47|8.85|7.65|9.07|7.87|8.53|7.33|0
1688651400000|2023-07-06 13:50:00|8.83|7.63|7.39|6.19|8.92|7.72|7.37|6.17|0
1688651700000|2023-07-06 13:55:00|7.37|6.17|7.47|6.27|7.52|6.32|7.28|6.08|0
1688652000000|2023-07-06 14:00:00|7.36|6.16|7.12|5.92|7.45|6.25|7.12|5.92|0
1688652300000|2023-07-06 14:05:00|7.1|5.9|8|6.8|8.19|6.99|6.98|5.78|0
1688652600000|2023-07-06 14:10:00|8.02|6.82|8.36|7.16|8.42|7.22|7.88|6.68|0
1688652900000|2023-07-06 14:15:00|8.5|7.3|7.36|6.16|8.58|7.38|7.32|6.12|0
1688653200000|2023-07-06 14:20:00|7.32|6.12|7.25|6.05|7.38|6.18|7.16|5.96|0
1688653500000|2023-07-06 14:25:00|7.23|6.03|7.36|6.16|7.37|6.17|7.19|5.99|0
1688653800000|2023-07-06 14:30:00|7.37|6.17|7.28|6.08|7.43|6.23|7.17|5.97|0
1688654100000|2023-07-06 14:35:00|7.25|6.05|7.21|6.01|7.39|6.19|7.02|5.82|0
1688654400000|2023-07-06 14:40:00|7.19|5.99|7.26|6.06|7.26|6.06|7.05|5.85|0
1688654700000|2023-07-06 14:45:00|7.25|6.05|7.5|6.3|7.53|6.33|7.19|5.99|0
1688655000000|2023-07-06 14:50:00|7.51|6.31|7.4|6.2|7.55|6.35|7.28|6.08|0
1688655300000|2023-07-06 14:55:00|7.39|6.19|7.72|6.52|7.75|6.55|7.19|5.99|0
1688655600000|2023-07-06 15:00:00|7.73|6.53|7.71|6.51|7.83|6.63|7.48|6.28|0
1688655900000|2023-07-06 15:05:00|7.69|6.49|7.52|6.32|7.76|6.56|7.48|6.28|0
1688656200000|2023-07-06 15:10:00|7.54|6.34|7.39|6.19|7.56|6.36|7.37|6.17|0
1688656500000|2023-07-06 15:15:00|7.41|6.21|7.35|6.15|7.5|6.3|7.35|6.15|0
1688656800000|2023-07-06 15:20:00|7.37|6.17|7.72|6.52|7.77|6.57|7.34|6.14|0
1688657100000|2023-07-06 15:25:00|7.7|6.5|7.81|6.61|7.92|6.72|7.6|6.4|0
1688657400000|2023-07-06 15:30:00|7.83|6.63|8.06|6.86|8.14|6.94|7.83|6.63|0
1688657700000|2023-07-06 15:35:00|8.08|6.88|8.12|6.92|8.24|7.04|8.06|6.86|0
1688658000000|2023-07-06 15:40:00|8.14|6.94|8.19|6.99|8.25|7.05|8.12|6.92|0
1688658300000|2023-07-06 15:45:00|8.17|6.97|8.41|7.21|8.47|7.27|8.08|6.88|0
1688658600000|2023-07-06 15:50:00|8.39|7.19|8.3|7.1|8.41|7.21|8.21|7.01|0
1688658900000|2023-07-06 15:55:00|8.29|7.09|8.43|7.23|8.47|7.27|8.21|7.01|0
1688659200000|2023-07-06 16:00:00|8.45|7.25|7.51|6.31|8.65|7.45|7.45|6.25|0
1688659500000|2023-07-06 16:05:00|7.52|6.32|7.71|6.51|7.75|6.55|7.52|6.32|0
1688659800000|2023-07-06 16:10:00|7.69|6.49|7.25|6.05|7.69|6.49|7.19|5.99|0
1688660100000|2023-07-06 16:15:00|7.29|6.09|7.41|6.21|7.45|6.25|7.27|6.07|0
1688660400000|2023-07-06 16:20:00|7.43|6.23|7.41|6.21|7.45|6.25|7.3|6.1|0
1688660700000|2023-07-06 16:25:00|7.39|6.19|7.62|6.42|7.62|6.42|7.39|6.19|0
1688661000000|2023-07-06 16:30:00|7.64|6.44|7.7|6.5|7.75|6.55|7.6|6.4|0
1688661300000|2023-07-06 16:35:00|7.72|6.52|7.62|6.42|7.79|6.59|7.54|6.34|0
1688661600000|2023-07-06 16:40:00|7.64|6.44|7.36|6.16|7.64|6.44|7.34|6.14|0
1688661900000|2023-07-06 16:45:00|7.38|6.18|7.45|6.25|7.47|6.27|7.32|6.12|0
1688662200000|2023-07-06 16:50:00|7.47|6.27|7.51|6.31|7.51|6.31|7.45|6.25|0
1688662500000|2023-07-06 16:55:00|7.49|6.29|7.62|6.42|7.66|6.46|7.49|6.29|0
1688662800000|2023-07-06 17:00:00|7.64|6.44|6.91|5.71|7.7|6.5|6.88|5.68|0
1688663100000|2023-07-06 17:05:00|6.9|5.7|6.94|5.74|7.08|5.88|6.9|5.7|0
1688663400000|2023-07-06 17:10:00|6.95|5.75|7.04|5.84|7.1|5.9|6.93|5.73|0
1688663700000|2023-07-06 17:15:00|7.02|5.82|7.06|5.86|7.08|5.88|6.98|5.78|0
1688664000000|2023-07-06 17:20:00|7.08|5.88|7.13|5.93|7.13|5.93|7.06|5.86|0
1688664300000|2023-07-06 17:25:00|7.11|5.91|6.95|5.75|7.13|5.93|6.89|5.69|0
1688664600000|2023-07-06 17:30:00|6.97|5.77|6.85|5.65|6.97|5.77|6.75|5.55|0
1688664900000|2023-07-06 17:35:00|6.84|5.64|7.07|5.87|7.07|5.87|6.84|5.64|0
1688665200000|2023-07-06 17:40:00|7.09|5.89|7.15|5.95|7.18|5.98|7.04|5.84|0
1688665500000|2023-07-06 17:45:00|7.16|5.96|7.16|5.96|7.16|5.96|7|5.8|0
1688665800000|2023-07-06 17:50:00|7.18|5.98|6.47|5.27|7.18|5.98|6.47|5.27|0
1688666100000|2023-07-06 17:55:00|6.45|5.25|6.71|5.51|6.73|5.53|6.45|5.25|0
1688666400000|2023-07-06 18:00:00|6.73|5.53|6.57|5.37|6.75|5.55|6.55|5.35|0
1688666700000|2023-07-06 18:05:00|6.61|5.41|6.68|5.48|6.75|5.55|6.61|5.41|0
1688667000000|2023-07-06 18:10:00|6.69|5.49|6.47|5.27|6.69|5.49|6.47|5.27|0
1688667300000|2023-07-06 18:15:00|6.48|5.28|6.53|5.33|6.59|5.39|6.43|5.23|0
1688667600000|2023-07-06 18:20:00|6.55|5.35|6.55|5.35|6.55|5.35|6.4|5.2|0
1688667900000|2023-07-06 18:25:00|6.53|5.33|6.43|5.23|6.55|5.35|6.41|5.21|0
1688668200000|2023-07-06 18:30:00|6.41|5.21|6.65|5.45|6.65|5.45|6.41|5.21|0
1688668500000|2023-07-06 18:35:00|6.64|5.44|6.72|5.52|6.72|5.52|6.57|5.37|0
1688668800000|2023-07-06 18:40:00|6.71|5.51|6.83|5.63|6.83|5.63|6.6|5.4|0
1688669100000|2023-07-06 18:45:00|6.85|5.65|6.92|5.72|6.94|5.74|6.76|5.56|0
1688669400000|2023-07-06 18:50:00|6.94|5.74|6.94|5.74|6.94|5.74|6.81|5.61|0
1688669700000|2023-07-06 18:55:00|6.92|5.72|6.96|5.76|6.98|5.78|6.9|5.7|0
1688670000000|2023-07-06 19:00:00|6.98|5.78|6.92|5.72|6.98|5.78|6.87|5.67|0
1688670300000|2023-07-06 19:05:00|6.9|5.7|6.83|5.63|6.94|5.74|6.81|5.61|0
1688670600000|2023-07-06 19:10:00|6.85|5.65|6.67|5.47|6.85|5.65|6.67|5.47|0
1688670900000|2023-07-06 19:15:00|6.65|5.45|6.76|5.56|6.77|5.57|6.63|5.43|0
1688671200000|2023-07-06 19:20:00|6.74|5.54|6.83|5.63|6.88|5.68|6.7|5.5|0
1688671500000|2023-07-06 19:25:00|6.84|5.64|6.74|5.54|6.88|5.68|6.7|5.5|0
1688671800000|2023-07-06 19:30:00|6.72|5.52|6.7|5.5|6.74|5.54|6.59|5.39|0
1688672100000|2023-07-06 19:35:00|6.68|5.48|6.63|5.43|6.77|5.57|6.56|5.36|0
1688672400000|2023-07-06 19:40:00|6.61|5.41|6.65|5.45|6.68|5.48|6.56|5.36|0
1688672700000|2023-07-06 19:45:00|6.63|5.43|6.73|5.53|6.73|5.53|6.54|5.34|0
1688673000000|2023-07-06 19:50:00|6.75|5.55|6.57|5.37|6.86|5.66|6.57|5.37|0
1688673300000|2023-07-06 19:55:00|6.61|5.41|6.68|5.48|6.91|5.71|6.61|5.41|0
1688673600000|2023-07-06 20:00:00|6.7|5.5|6.81|5.61|6.82|5.62|6.64|5.44|0
1688673900000|2023-07-06 20:05:00|6.84|5.64|6.86|5.66|6.86|5.66|6.79|5.59|0
1688674200000|2023-07-06 20:10:00|6.84|5.64|6.86|5.66|6.88|5.68|6.82|5.62|0
1688674500000|2023-07-06 20:15:00|7.02|5.42|6.97|5.37|7.02|5.42|6.97|5.37|0
1688674800000|2023-07-06 20:20:00|6.96|5.36|6.95|5.35|6.97|5.37|6.93|5.33|0
1688675100000|2023-07-06 20:25:00|6.93|5.33|6.84|5.24|6.93|5.33|6.83|5.23|0
1688675400000|2023-07-06 20:30:00|6.83|5.23|6.83|5.23|6.83|5.23|6.81|5.21|0
1688675700000|2023-07-06 20:35:00|6.81|5.21|6.79|5.19|6.81|5.21|6.77|5.17|0
1688676000000|2023-07-06 20:40:00|6.78|5.18|6.81|5.21|6.81|5.21|6.77|5.17|0
1688676300000|2023-07-06 20:45:00|6.79|5.19|6.77|5.17|6.81|5.21|6.77|5.17|0
1688676600000|2023-07-06 20:50:00|6.78|5.18|6.75|5.15|6.78|5.18|6.74|5.14|0
1688676900000|2023-07-06 20:55:00|6.77|5.17|6.79|5.19|6.8|5.2|6.77|5.17|0
1688677200000|2023-07-06 21:00:00|6.77|5.17|6.78|5.18|6.78|5.18|6.77|5.17|0
1688677500000|2023-07-06 21:05:00|6.77|5.17|6.79|5.19|6.79|5.19|6.76|5.16|0
1688677800000|2023-07-06 21:10:00|6.76|5.16|6.73|5.13|6.76|5.16|6.73|5.13|0
1688678100000|2023-07-06 21:15:00|6.75|5.15|6.76|5.16|6.78|5.18|6.75|5.15|0
1688678400000|2023-07-06 21:20:00|6.77|5.17|6.79|5.19|6.8|5.2|6.77|5.17|0
1688678700000|2023-07-06 21:25:00|6.8|5.2|6.8|5.2|6.81|5.21|6.8|5.2|0
1688679300000|2023-07-06 21:35:00|6.79|5.19|6.78|5.18|6.79|5.19|6.77|5.17|0
1688679600000|2023-07-06 21:40:00|6.79|5.19|6.79|5.19|6.79|5.19|6.79|5.19|0
1688679900000|2023-07-06 21:45:00|6.8|5.2|6.77|5.17|6.8|5.2|6.77|5.17|0
1688680200000|2023-07-06 21:50:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1688680500000|2023-07-06 21:55:00|6.76|5.16|6.75|5.15|6.77|5.17|6.74|5.14|0
1688680800000|2023-07-06 22:00:00|6.62|5.02|6.78|5.18|6.79|5.19|6.6|5|0
1688681100000|2023-07-06 22:05:00|6.76|5.16|6.71|5.11|6.76|5.16|6.68|5.08|0
1688681400000|2023-07-06 22:10:00|6.73|5.13|6.73|5.13|6.74|5.14|6.71|5.11|0
1688681700000|2023-07-06 22:15:00|6.74|5.14|6.79|5.19|6.79|5.19|6.72|5.12|0
1688682000000|2023-07-06 22:20:00|6.78|5.18|6.72|5.12|6.79|5.19|6.72|5.12|0
1688682300000|2023-07-06 22:25:00|6.74|5.14|6.74|5.14|6.76|5.16|6.72|5.12|0
1688682600000|2023-07-06 22:30:00|6.76|5.16|6.81|5.21|6.83|5.23|6.76|5.16|0
1688682900000|2023-07-06 22:35:00|6.79|5.19|6.84|5.24|6.86|5.26|6.79|5.19|0
1688683200000|2023-07-06 22:40:00|6.86|5.26|6.88|5.28|6.88|5.28|6.86|5.26|0
1688683500000|2023-07-06 22:45:00|6.86|5.26|6.88|5.28|6.9|5.3|6.86|5.26|0
1688683800000|2023-07-06 22:50:00|6.86|5.26|6.84|5.24|6.86|5.26|6.83|5.23|0
1688684100000|2023-07-06 22:55:00|6.83|5.23|6.82|5.22|6.84|5.24|6.82|5.22|0
1688684400000|2023-07-06 23:00:00|6.81|5.21|6.84|5.24|6.86|5.26|6.81|5.21|0
1688684700000|2023-07-06 23:05:00|6.85|5.25|6.91|5.31|6.93|5.33|6.84|5.24|0
1688685000000|2023-07-06 23:10:00|6.92|5.32|6.93|5.33|6.95|5.35|6.91|5.31|0
1688685300000|2023-07-06 23:15:00|6.94|5.34|6.89|5.29|6.94|5.34|6.87|5.27|0
1688685600000|2023-07-06 23:20:00|6.91|5.31|6.91|5.31|6.95|5.35|6.89|5.29|0
1688685900000|2023-07-06 23:25:00|6.89|5.29|6.91|5.31|6.93|5.33|6.89|5.29|0
1688686200000|2023-07-06 23:30:00|6.89|5.29|6.89|5.29|6.91|5.31|6.89|5.29|0
1688686500000|2023-07-06 23:35:00|6.88|5.28|6.87|5.27|6.89|5.29|6.85|5.25|0
1688686800000|2023-07-06 23:40:00|6.86|5.26|6.87|5.27|6.87|5.27|6.85|5.25|0
1688687100000|2023-07-06 23:45:00|6.89|5.29|6.87|5.27|6.89|5.29|6.85|5.25|0
1688687400000|2023-07-06 23:50:00|6.85|5.25|6.83|5.23|6.87|5.27|6.82|5.22|0
1688687700000|2023-07-06 23:55:00|6.85|5.25|6.8|5.2|6.87|5.27|6.78|5.18|0
1688688000000|2023-07-07 00:00:00|6.82|5.22|6.66|5.06|6.82|5.22|6.66|5.06|0
1688688300000|2023-07-07 00:05:00|6.68|5.08|6.69|5.09|6.73|5.13|6.68|5.08|0
1688688600000|2023-07-07 00:10:00|6.68|5.08|6.61|5.01|6.68|5.08|6.57|4.97|0
1688688900000|2023-07-07 00:15:00|6.62|5.02|6.65|5.05|6.67|5.07|6.57|4.97|0
1688689200000|2023-07-07 00:20:00|6.64|5.04|6.67|5.07|6.67|5.07|6.62|5.02|0
1688689500000|2023-07-07 00:25:00|6.69|5.09|6.78|5.18|6.8|5.2|6.69|5.09|0
1688689800000|2023-07-07 00:30:00|6.79|5.19|6.85|5.25|6.88|5.28|6.78|5.18|0
1688690100000|2023-07-07 00:35:00|6.83|5.23|7.42|5.82|7.44|5.84|6.82|5.22|0
1688690400000|2023-07-07 00:40:00|7.4|5.8|7.37|5.77|7.44|5.84|7.37|5.77|0
1688690700000|2023-07-07 00:45:00|7.39|5.79|7.38|5.78|7.4|5.8|7.35|5.75|0
1688691000000|2023-07-07 00:50:00|7.37|5.77|7.4|5.8|7.44|5.84|7.35|5.75|0
1688691300000|2023-07-07 00:55:00|7.42|5.82|7.44|5.84|7.46|5.86|7.38|5.78|0
1688691600000|2023-07-07 01:00:00|7.46|5.86|7.36|5.76|7.46|5.86|7.36|5.76|0
1688691900000|2023-07-07 01:05:00|7.35|5.75|7.48|5.88|7.5|5.9|7.35|5.75|0
1688692200000|2023-07-07 01:10:00|7.49|5.89|7.51|5.91|7.53|5.93|7.47|5.87|0
1688692500000|2023-07-07 01:15:00|7.49|5.89|7.44|5.84|7.53|5.93|7.42|5.82|0
1688692800000|2023-07-07 01:20:00|7.46|5.86|7.38|5.78|7.46|5.86|7.38|5.78|0
1688693100000|2023-07-07 01:25:00|7.4|5.8|7.38|5.78|7.42|5.82|7.34|5.74|0
1688693400000|2023-07-07 01:30:00|7.4|5.8|7.32|5.72|7.4|5.8|7.32|5.72|0
1688693700000|2023-07-07 01:35:00|7.34|5.74|7.32|5.72|7.34|5.74|7.28|5.68|0
1688694000000|2023-07-07 01:40:00|7.34|5.74|7.17|5.57|7.34|5.74|7.14|5.54|0
1688694300000|2023-07-07 01:45:00|7.19|5.59|7.21|5.61|7.23|5.63|7.18|5.58|0
1688694600000|2023-07-07 01:50:00|7.22|5.62|7.28|5.68|7.28|5.68|7.21|5.61|0
1688694900000|2023-07-07 01:55:00|7.26|5.66|7.23|5.63|7.28|5.68|7.21|5.61|0
1688695200000|2023-07-07 02:00:00|7.22|5.62|7.21|5.61|7.28|5.68|7.19|5.59|0
1688695500000|2023-07-07 02:05:00|7.23|5.63|7.19|5.59|7.23|5.63|7.14|5.54|0
1688695800000|2023-07-07 02:10:00|7.21|5.61|7.22|5.62|7.24|5.64|7.21|5.61|0
1688696100000|2023-07-07 02:15:00|7.21|5.61|7.3|5.7|7.33|5.73|7.21|5.61|0
1688696400000|2023-07-07 02:20:00|7.31|5.71|7.35|5.75|7.35|5.75|7.28|5.68|0
1688696700000|2023-07-07 02:25:00|7.33|5.73|7.33|5.73|7.33|5.73|7.31|5.71|0
1688697000000|2023-07-07 02:30:00|7.31|5.71|7.35|5.75|7.37|5.77|7.31|5.71|0
1688697300000|2023-07-07 02:35:00|7.36|5.76|7.37|5.77|7.37|5.77|7.33|5.73|0
1688697600000|2023-07-07 02:40:00|7.35|5.75|7.37|5.77|7.39|5.79|7.29|5.69|0
1688697900000|2023-07-07 02:45:00|7.35|5.75|7.26|5.66|7.35|5.75|7.26|5.66|0
1688698200000|2023-07-07 02:50:00|7.28|5.68|7.29|5.69|7.31|5.71|7.26|5.66|0
1688698500000|2023-07-07 02:55:00|7.28|5.68|7.33|5.73|7.33|5.73|7.27|5.67|0
1688698800000|2023-07-07 03:00:00|7.31|5.71|7.42|5.82|7.42|5.82|7.31|5.71|0
1688699100000|2023-07-07 03:05:00|7.4|5.8|7.4|5.8|7.42|5.82|7.38|5.78|0
1688699400000|2023-07-07 03:10:00|7.38|5.78|7.4|5.8|7.4|5.8|7.36|5.76|0
1688699700000|2023-07-07 03:15:00|7.38|5.78|7.44|5.84|7.44|5.84|7.38|5.78|0
1688700000000|2023-07-07 03:20:00|7.42|5.82|7.36|5.76|7.42|5.82|7.36|5.76|0
1688700300000|2023-07-07 03:25:00|7.38|5.78|7.38|5.78|7.38|5.78|7.36|5.76|0
1688700600000|2023-07-07 03:30:00|7.4|5.8|7.38|5.78|7.4|5.8|7.34|5.74|0
1688700900000|2023-07-07 03:35:00|7.36|5.76|7.32|5.72|7.36|5.76|7.31|5.71|0
1688701200000|2023-07-07 03:40:00|7.3|5.7|7.3|5.7|7.32|5.72|7.29|5.69|0
1688701500000|2023-07-07 03:45:00|7.32|5.72|7.3|5.7|7.32|5.72|7.3|5.7|0
1688701800000|2023-07-07 03:50:00|7.29|5.69|7.32|5.72|7.32|5.72|7.29|5.69|0
1688702100000|2023-07-07 03:55:00|7.34|5.74|7.34|5.74|7.36|5.76|7.32|5.72|0
1688702400000|2023-07-07 04:00:00|7.32|5.72|7.21|5.61|7.32|5.72|7.19|5.59|0
1688702700000|2023-07-07 04:05:00|7.23|5.63|7.25|5.65|7.25|5.65|7.2|5.6|0
1688703000000|2023-07-07 04:10:00|7.23|5.63|7.21|5.61|7.25|5.65|7.21|5.61|0
1688703300000|2023-07-07 04:15:00|7.19|5.59|7.19|5.59|7.23|5.63|7.19|5.59|0
1688703600000|2023-07-07 04:20:00|7.17|5.57|7.13|5.53|7.17|5.57|7.13|5.53|0
1688703900000|2023-07-07 04:25:00|7.15|5.55|7.19|5.59|7.19|5.59|7.13|5.53|0
1688704200000|2023-07-07 04:30:00|7.21|5.61|7.19|5.59|7.21|5.61|7.19|5.59|0
1688704500000|2023-07-07 04:35:00|7.17|5.57|7.2|5.6|7.21|5.61|7.17|5.57|0
1688704800000|2023-07-07 04:40:00|7.21|5.61|7.22|5.62|7.22|5.62|7.2|5.6|0
1688705100000|2023-07-07 04:45:00|7.24|5.64|7.19|5.59|7.24|5.64|7.19|5.59|0
1688705400000|2023-07-07 04:50:00|7.2|5.6|7.18|5.58|7.22|5.62|7.18|5.58|0
1688705700000|2023-07-07 04:55:00|7.17|5.57|7.17|5.57|7.2|5.6|7.17|5.57|0
1688706000000|2023-07-07 05:00:00|7.18|5.58|7.18|5.58|7.2|5.6|7.13|5.53|0
1688706300000|2023-07-07 05:05:00|7.2|5.6|7.26|5.66|7.29|5.69|7.13|5.53|0
1688706600000|2023-07-07 05:10:00|7.24|5.64|7.37|5.77|7.39|5.79|7.24|5.64|0
1688706900000|2023-07-07 05:15:00|7.35|5.75|7.35|5.75|7.38|5.78|7.33|5.73|0
1688707200000|2023-07-07 05:20:00|7.34|5.74|7.33|5.73|7.38|5.78|7.31|5.71|0
1688707500000|2023-07-07 05:25:00|7.31|5.71|7.29|5.69|7.35|5.75|7.29|5.69|0
1688707800000|2023-07-07 05:30:00|7.27|5.67|7.22|5.62|7.29|5.69|7.2|5.6|0
1688708100000|2023-07-07 05:35:00|7.2|5.6|7.25|5.65|7.25|5.65|7.16|5.56|0
1688708400000|2023-07-07 05:40:00|7.23|5.63|7.21|5.61|7.25|5.65|7.2|5.6|0
1688708700000|2023-07-07 05:45:00|7.2|5.6|7.12|5.52|7.2|5.6|7.11|5.51|0
1688709000000|2023-07-07 05:50:00|7.13|5.53|7.14|5.54|7.16|5.56|7.09|5.49|0
1688709300000|2023-07-07 05:55:00|7.16|5.56|7.1|5.5|7.16|5.56|7.07|5.47|0
1688709600000|2023-07-07 06:00:00|7.07|5.47|7.14|5.54|7.16|5.56|7.05|5.45|0
1688709900000|2023-07-07 06:05:00|6.94|5.74|6.96|5.76|6.99|5.79|6.92|5.72|0
1688710200000|2023-07-07 06:10:00|6.94|5.74|6.9|5.7|6.96|5.76|6.9|5.7|0
1688710500000|2023-07-07 06:15:00|6.92|5.72|6.99|5.79|7.01|5.81|6.87|5.67|0
1688710800000|2023-07-07 06:20:00|7.01|5.81|6.94|5.74|7.03|5.83|6.92|5.72|0
1688711100000|2023-07-07 06:25:00|6.95|5.75|6.88|5.68|6.95|5.75|6.85|5.65|0
1688711400000|2023-07-07 06:30:00|6.9|5.7|6.88|5.68|6.9|5.7|6.85|5.65|0
1688711700000|2023-07-07 06:35:00|6.86|5.66|6.86|5.66|6.9|5.7|6.86|5.66|0
1688712000000|2023-07-07 06:40:00|6.87|5.67|6.86|5.66|6.88|5.68|6.84|5.64|0
1688712300000|2023-07-07 06:45:00|6.88|5.68|6.81|5.61|6.88|5.68|6.79|5.59|0
1688712600000|2023-07-07 06:50:00|6.79|5.59|6.75|5.55|6.81|5.61|6.72|5.52|0
1688712900000|2023-07-07 06:55:00|6.74|5.54|6.7|5.5|6.77|5.57|6.7|5.5|0
1688713200000|2023-07-07 07:00:00|6.74|5.54|6.51|5.31|6.74|5.54|6.51|5.31|0
1688713500000|2023-07-07 07:05:00|6.54|5.34|6.56|5.36|6.61|5.41|6.49|5.29|0
1688713800000|2023-07-07 07:10:00|6.53|5.33|6.49|5.29|6.58|5.38|6.44|5.24|0
1688714100000|2023-07-07 07:15:00|6.52|5.32|6.73|5.53|6.75|5.55|6.52|5.32|0
1688714400000|2023-07-07 07:20:00|6.71|5.51|6.58|5.38|6.72|5.52|6.44|5.24|0
1688714700000|2023-07-07 07:25:00|6.56|5.36|6.45|5.25|6.61|5.41|6.42|5.22|0
1688715000000|2023-07-07 07:30:00|6.44|5.24|6.54|5.34|6.7|5.5|6.42|5.22|0
1688715300000|2023-07-07 07:35:00|6.52|5.32|6.64|5.44|6.66|5.46|6.5|5.3|0
1688715600000|2023-07-07 07:40:00|6.62|5.42|6.47|5.27|6.64|5.44|6.47|5.27|0
1688715900000|2023-07-07 07:45:00|6.45|5.25|6.38|5.18|6.49|5.29|6.37|5.17|0
1688716200000|2023-07-07 07:50:00|6.4|5.2|6.4|5.2|6.44|5.24|6.32|5.12|0
1688716500000|2023-07-07 07:55:00|6.42|5.22|6.61|5.41|6.62|5.42|6.4|5.2|0
1688716800000|2023-07-07 08:00:00|6.62|5.42|6.45|5.25|6.64|5.44|6.41|5.21|0
1688717100000|2023-07-07 08:05:00|6.47|5.27|6.4|5.2|6.54|5.34|6.4|5.2|0
1688717400000|2023-07-07 08:10:00|6.42|5.22|6.6|5.4|6.6|5.4|6.37|5.17|0
1688717700000|2023-07-07 08:15:00|6.59|5.39|6.67|5.47|6.71|5.51|6.57|5.37|0
1688718000000|2023-07-07 08:20:00|6.65|5.45|6.72|5.52|6.72|5.52|6.62|5.42|0
1688718300000|2023-07-07 08:25:00|6.71|5.51|6.72|5.52|6.74|5.54|6.65|5.45|0
1688718600000|2023-07-07 08:30:00|6.74|5.54|6.58|5.38|6.74|5.54|6.58|5.38|0
1688718900000|2023-07-07 08:35:00|6.6|5.4|6.67|5.47|6.69|5.49|6.57|5.37|0
1688719200000|2023-07-07 08:40:00|6.69|5.49|6.65|5.45|6.7|5.5|6.63|5.43|0
1688719500000|2023-07-07 08:45:00|6.63|5.43|6.81|5.61|6.81|5.61|6.62|5.42|0
1688719800000|2023-07-07 08:50:00|6.84|5.64|6.81|5.61|6.9|5.7|6.79|5.59|0
1688720100000|2023-07-07 08:55:00|6.79|5.59|6.81|5.61|6.81|5.61|6.75|5.55|0
1688720400000|2023-07-07 09:00:00|6.79|5.59|6.91|5.71|6.92|5.72|6.77|5.57|0
1688720700000|2023-07-07 09:05:00|6.93|5.73|6.99|5.79|7.02|5.82|6.88|5.68|0
1688721000000|2023-07-07 09:10:00|7|5.8|7.1|5.9|7.11|5.91|6.99|5.79|0
1688721300000|2023-07-07 09:15:00|7.11|5.91|7.11|5.91|7.13|5.93|7.06|5.86|0
1688721600000|2023-07-07 09:20:00|7.09|5.89|7.02|5.82|7.09|5.89|6.98|5.78|0
1688721900000|2023-07-07 09:25:00|7.04|5.84|7.02|5.82|7.04|5.84|6.97|5.77|0
1688722200000|2023-07-07 09:30:00|7|5.8|6.96|5.76|7.02|5.82|6.89|5.69|0
1688722500000|2023-07-07 09:35:00|6.95|5.75|6.96|5.76|7.04|5.84|6.95|5.75|0
1688722800000|2023-07-07 09:40:00|6.98|5.78|7|5.8|7.06|5.86|6.96|5.76|0
1688723100000|2023-07-07 09:45:00|7.02|5.82|6.96|5.76|7.04|5.84|6.96|5.76|0
1688723400000|2023-07-07 09:50:00|6.98|5.78|6.98|5.78|7.02|5.82|6.94|5.74|0
1688723700000|2023-07-07 09:55:00|6.96|5.76|6.96|5.76|7.02|5.82|6.94|5.74|0
1688724000000|2023-07-07 10:00:00|6.94|5.74|6.78|5.58|6.94|5.74|6.76|5.56|0
1688724300000|2023-07-07 10:05:00|6.76|5.56|6.87|5.67|6.89|5.69|6.73|5.53|0
1688724600000|2023-07-07 10:10:00|6.85|5.65|6.83|5.63|6.87|5.67|6.82|5.62|0
1688724900000|2023-07-07 10:15:00|6.82|5.62|6.89|5.69|6.9|5.7|6.81|5.61|0
1688725200000|2023-07-07 10:20:00|6.9|5.7|6.96|5.76|6.96|5.76|6.87|5.67|0
1688725500000|2023-07-07 10:25:00|6.97|5.77|6.9|5.7|6.98|5.78|6.89|5.69|0
1688725800000|2023-07-07 10:30:00|6.91|5.71|6.92|5.72|6.99|5.79|6.9|5.7|0
1688726100000|2023-07-07 10:35:00|6.9|5.7|6.92|5.72|6.97|5.77|6.9|5.7|0
1688726400000|2023-07-07 10:40:00|6.93|5.73|6.9|5.7|6.94|5.74|6.88|5.68|0
1688726700000|2023-07-07 10:45:00|6.91|5.71|6.97|5.77|6.97|5.77|6.9|5.7|0
1688727000000|2023-07-07 10:50:00|6.96|5.76|6.93|5.73|6.97|5.77|6.86|5.66|0
1688727300000|2023-07-07 10:55:00|6.94|5.74|6.97|5.77|6.99|5.79|6.92|5.72|0
1688727600000|2023-07-07 11:00:00|6.95|5.75|7|5.8|7.06|5.86|6.95|5.75|0
1688727900000|2023-07-07 11:05:00|7.01|5.81|7.04|5.84|7.06|5.86|6.99|5.79|0
1688728200000|2023-07-07 11:10:00|7.06|5.86|7.02|5.82|7.06|5.86|7.02|5.82|0
1688728500000|2023-07-07 11:15:00|7.01|5.81|6.97|5.77|7.01|5.81|6.93|5.73|0
1688728800000|2023-07-07 11:20:00|6.96|5.76|6.93|5.73|6.97|5.77|6.91|5.71|0
1688729100000|2023-07-07 11:25:00|6.95|5.75|6.89|5.69|6.95|5.75|6.86|5.66|0
1688729400000|2023-07-07 11:30:00|6.91|5.71|7|5.8|7.02|5.82|6.84|5.64|0
1688729700000|2023-07-07 11:35:00|6.98|5.78|6.91|5.71|6.98|5.78|6.89|5.69|0
1688730000000|2023-07-07 11:40:00|6.93|5.73|6.91|5.71|6.93|5.73|6.89|5.69|0
1688730300000|2023-07-07 11:45:00|6.89|5.69|7.02|5.82|7.04|5.84|6.89|5.69|0
1688730600000|2023-07-07 11:50:00|7.03|5.83|7.04|5.84|7.06|5.86|6.98|5.78|0
1688730900000|2023-07-07 11:55:00|7.02|5.82|6.82|5.62|7.02|5.82|6.8|5.6|0
1688731200000|2023-07-07 12:00:00|6.84|5.64|6.87|5.67|6.89|5.69|6.75|5.55|0
1688731500000|2023-07-07 12:05:00|6.89|5.69|6.89|5.69|6.93|5.73|6.84|5.64|0
1688731800000|2023-07-07 12:10:00|6.87|5.67|6.82|5.62|6.91|5.71|6.8|5.6|0
1688732100000|2023-07-07 12:15:00|6.83|5.63|6.82|5.62|6.83|5.63|6.76|5.56|0
1688732400000|2023-07-07 12:20:00|6.83|5.63|6.78|5.58|6.83|5.63|6.74|5.54|0
1688732700000|2023-07-07 12:25:00|6.76|5.56|6.9|5.7|6.98|5.78|6.76|5.56|0
1688733000000|2023-07-07 12:30:00|6.98|5.78|7.62|6.42|7.64|6.44|6.98|5.78|0
1688733300000|2023-07-07 12:35:00|7.66|6.46|6.48|5.28|7.66|6.46|6.43|5.23|0
1688733600000|2023-07-07 12:40:00|6.5|5.3|5.84|4.64|6.52|5.32|5.6|4.4|0
1688733900000|2023-07-07 12:45:00|5.85|4.65|6.58|5.38|6.62|5.42|5.6|4.4|0
1688734200000|2023-07-07 12:50:00|6.56|5.36|6.93|5.73|7.14|5.94|6.56|5.36|0
1688734500000|2023-07-07 12:55:00|6.94|5.74|6.56|5.36|7.04|5.84|6.56|5.36|0
1688734800000|2023-07-07 13:00:00|6.55|5.35|6.31|5.11|6.6|5.4|6.1|4.9|0
1688735100000|2023-07-07 13:05:00|6.34|5.14|6.29|5.09|6.38|5.18|6.05|4.85|0
1688735400000|2023-07-07 13:10:00|6.34|5.14|6.42|5.22|6.7|5.5|6.24|5.04|0
1688735700000|2023-07-07 13:15:00|6.44|5.24|6.34|5.14|6.53|5.33|6.24|5.04|0
1688736000000|2023-07-07 13:20:00|6.32|5.12|6.58|5.38|6.59|5.39|6.32|5.12|0
1688736300000|2023-07-07 13:25:00|6.51|5.31|6.24|5.04|6.68|5.48|6.24|5.04|0
1688736600000|2023-07-07 13:30:00|6.26|5.06|6|4.8|6.98|5.78|6|4.8|0
1688736900000|2023-07-07 13:35:00|6.03|4.83|5.86|4.66|6.08|4.88|5.64|4.44|0
1688737200000|2023-07-07 13:40:00|5.79|4.59|5.86|4.66|6|4.8|5.71|4.51|0
1688737500000|2023-07-07 13:45:00|5.9|4.7|6.31|5.11|6.31|5.11|5.86|4.66|0
1688737800000|2023-07-07 13:50:00|6.33|5.13|6.38|5.18|6.56|5.36|6.28|5.08|0
1688738100000|2023-07-07 13:55:00|6.37|5.17|6.56|5.36|6.57|5.37|6.35|5.15|0
1688738400000|2023-07-07 14:00:00|6.57|5.37|6.5|5.3|6.59|5.39|6.35|5.15|0
1688738700000|2023-07-07 14:05:00|6.49|5.29|6.36|5.16|6.52|5.32|6.3|5.1|0
1688739000000|2023-07-07 14:10:00|6.38|5.18|6.47|5.27|6.54|5.34|6.3|5.1|0
1688739300000|2023-07-07 14:15:00|6.45|5.25|6.26|5.06|6.5|5.3|5.98|4.78|0
1688739600000|2023-07-07 14:20:00|6.28|5.08|5.78|4.58|6.29|5.09|5.64|4.44|0
1688739900000|2023-07-07 14:25:00|5.76|4.56|5.67|4.47|5.78|4.58|5.62|4.42|0
1688740200000|2023-07-07 14:30:00|5.57|4.37|5.29|4.09|5.64|4.44|5.22|4.02|0
1688740500000|2023-07-07 14:35:00|5.27|4.07|5.53|4.33|5.67|4.47|5.26|4.06|0
1688740800000|2023-07-07 14:40:00|5.51|4.31|5.6|4.4|5.71|4.51|5.5|4.3|0
1688741100000|2023-07-07 14:45:00|5.59|4.39|5.7|4.5|5.78|4.58|5.57|4.37|0
1688741400000|2023-07-07 14:50:00|5.68|4.48|5.84|4.64|5.84|4.64|5.65|4.45|0
1688741700000|2023-07-07 14:55:00|5.82|4.62|5.84|4.64|5.89|4.69|5.66|4.46|0
1688742000000|2023-07-07 15:00:00|5.85|4.65|5.79|4.59|5.91|4.71|5.65|4.45|0
1688742300000|2023-07-07 15:05:00|5.81|4.61|5.72|4.52|5.82|4.62|5.68|4.48|0
1688742600000|2023-07-07 15:10:00|5.71|4.51|5.66|4.46|5.77|4.57|5.64|4.44|0
1688742900000|2023-07-07 15:15:00|5.68|4.48|5.66|4.46|5.72|4.52|5.57|4.37|0
1688743200000|2023-07-07 15:20:00|5.64|4.44|5.77|4.57|5.79|4.59|5.63|4.43|0
1688743500000|2023-07-07 15:25:00|5.79|4.59|5.72|4.52|5.79|4.59|5.72|4.52|0
1688743800000|2023-07-07 15:30:00|5.74|4.54|5.83|4.63|5.85|4.65|5.74|4.54|0
1688744100000|2023-07-07 15:35:00|5.82|4.62|5.88|4.68|5.93|4.73|5.8|4.6|0
1688744400000|2023-07-07 15:40:00|5.86|4.66|5.83|4.63|5.93|4.73|5.77|4.57|0
1688744700000|2023-07-07 15:45:00|5.82|4.62|5.88|4.68|5.9|4.7|5.82|4.62|0
1688745000000|2023-07-07 15:50:00|5.86|4.66|5.78|4.58|5.91|4.71|5.69|4.49|0
1688745300000|2023-07-07 15:55:00|5.77|4.57|5.99|4.79|6.01|4.81|5.77|4.57|0
1688745600000|2023-07-07 16:00:00|6.01|4.81|6.16|4.96|6.19|4.99|5.99|4.79|0
1688745900000|2023-07-07 16:05:00|6.18|4.98|6.23|5.03|6.26|5.06|6.14|4.94|0
1688746200000|2023-07-07 16:10:00|6.25|5.05|6.33|5.13|6.35|5.15|6.18|4.98|0
1688746500000|2023-07-07 16:15:00|6.3|5.1|6.42|5.22|6.42|5.22|6.3|5.1|0
1688746800000|2023-07-07 16:20:00|6.4|5.2|6.45|5.25|6.45|5.25|6.28|5.08|0
1688747100000|2023-07-07 16:25:00|6.44|5.24|6.49|5.29|6.49|5.29|6.4|5.2|0
1688747400000|2023-07-07 16:30:00|6.47|5.27|6.65|5.45|6.65|5.45|6.35|5.15|0
1688747700000|2023-07-07 16:35:00|6.67|5.47|6.91|5.71|7.01|5.81|6.67|5.47|0
1688748000000|2023-07-07 16:40:00|6.93|5.73|7.1|5.9|7.14|5.94|6.89|5.69|0
1688748300000|2023-07-07 16:45:00|7.12|5.92|6.97|5.77|7.12|5.92|6.85|5.65|0
1688748600000|2023-07-07 16:50:00|6.95|5.75|7.04|5.84|7.1|5.9|6.93|5.73|0
1688748900000|2023-07-07 16:55:00|7.03|5.83|7.22|6.02|7.24|6.04|6.99|5.79|0
1688749200000|2023-07-07 17:00:00|7.24|6.04|7.19|5.99|7.56|6.36|7.13|5.93|0
1688749500000|2023-07-07 17:05:00|7.21|6.01|7.23|6.03|7.27|6.07|7.17|5.97|0
1688749800000|2023-07-07 17:10:00|7.21|6.01|7.23|6.03|7.29|6.09|7.19|5.99|0
1688750100000|2023-07-07 17:15:00|7.21|6.01|7.27|6.07|7.27|6.07|7.17|5.97|0
1688750400000|2023-07-07 17:20:00|7.26|6.06|7.29|6.09|7.33|6.13|7.21|6.01|0
1688750700000|2023-07-07 17:25:00|7.31|6.11|7.33|6.13|7.33|6.13|7.23|6.03|0
1688751000000|2023-07-07 17:30:00|7.31|6.11|7.21|6.01|7.35|6.15|7.21|6.01|0
1688751300000|2023-07-07 17:35:00|7.19|5.99|6.99|5.79|7.19|5.99|6.82|5.62|0
1688751600000|2023-07-07 17:40:00|6.97|5.77|7.18|5.98|7.22|6.02|6.97|5.77|0
1688751900000|2023-07-07 17:45:00|7.16|5.96|6.99|5.79|7.16|5.96|6.95|5.75|0
1688752200000|2023-07-07 17:50:00|6.97|5.77|6.82|5.62|6.97|5.77|6.82|5.62|0
1688752500000|2023-07-07 17:55:00|6.84|5.64|6.68|5.48|6.91|5.71|6.5|5.3|0
1688752800000|2023-07-07 18:00:00|6.67|5.47|6.63|5.43|6.7|5.5|6.54|5.34|0
1688753100000|2023-07-07 18:05:00|6.61|5.41|6.89|5.69|6.89|5.69|6.57|5.37|0
1688753400000|2023-07-07 18:10:00|6.91|5.71|6.89|5.69|6.91|5.71|6.78|5.58|0
1688753700000|2023-07-07 18:15:00|6.85|5.65|6.85|5.65|6.89|5.69|6.72|5.52|0
1688754000000|2023-07-07 18:20:00|6.81|5.61|6.81|5.61|6.81|5.61|6.76|5.56|0
1688754300000|2023-07-07 18:25:00|6.83|5.63|6.89|5.69|6.91|5.71|6.78|5.58|0
1688754600000|2023-07-07 18:30:00|6.91|5.71|6.63|5.43|6.95|5.75|6.61|5.41|0
1688754900000|2023-07-07 18:35:00|6.65|5.45|6.57|5.37|6.72|5.52|6.54|5.34|0
1688755200000|2023-07-07 18:40:00|6.55|5.35|6.45|5.25|6.63|5.43|6.45|5.25|0
1688755500000|2023-07-07 18:45:00|6.43|5.23|6.41|5.21|6.54|5.34|6.39|5.19|0
1688755800000|2023-07-07 18:50:00|6.43|5.23|6.48|5.28|6.55|5.35|6.39|5.19|0
1688756100000|2023-07-07 18:55:00|6.46|5.26|6.46|5.26|6.46|5.26|6.37|5.17|0
1688756400000|2023-07-07 19:00:00|6.41|5.21|6.43|5.23|6.5|5.3|6.36|5.16|0
1688756700000|2023-07-07 19:05:00|6.44|5.24|6.32|5.12|6.46|5.26|6.28|5.08|0
1688757000000|2023-07-07 19:10:00|6.3|5.1|6.34|5.14|6.43|5.23|6.3|5.1|0
1688757300000|2023-07-07 19:15:00|6.35|5.15|6.11|4.91|6.39|5.19|5.98|4.78|0
1688757600000|2023-07-07 19:20:00|6.08|4.88|5.99|4.79|6.15|4.95|5.93|4.73|0
1688757900000|2023-07-07 19:25:00|6.01|4.81|5.83|4.63|6.08|4.88|5.78|4.58|0
1688758200000|2023-07-07 19:30:00|5.78|4.58|5.99|4.79|5.99|4.79|5.78|4.58|0
1688758500000|2023-07-07 19:35:00|5.98|4.78|5.71|4.51|5.98|4.78|5.67|4.47|0
1688758800000|2023-07-07 19:40:00|5.67|4.47|5.44|4.24|5.67|4.47|5.37|4.17|0
1688759100000|2023-07-07 19:45:00|5.45|4.25|5.13|3.93|5.53|4.33|5.03|3.83|0
1688759400000|2023-07-07 19:50:00|4.89|3.69|5.03|3.83|5.26|4.06|4.79|3.59|0
1688759700000|2023-07-07 19:55:00|4.97|3.77|4.83|3.63|5.01|3.81|4.74|3.54|0
1688760000000|2023-07-07 20:00:00|4.92|3.72|5.08|3.88|5.11|3.91|4.85|3.65|0
1688760300000|2023-07-07 20:05:00|5.1|3.9|5.18|3.98|5.18|3.98|5.08|3.88|0
1688760600000|2023-07-07 20:10:00|5.17|3.97|5.1|3.9|5.17|3.97|5.1|3.9|0
1688948700000|2023-07-10 00:25:00|5.11|3.51|5.03|3.43|5.16|3.56|5.03|3.43|0
1688949000000|2023-07-10 00:30:00|5.04|3.44|5.09|3.49|5.11|3.51|5.02|3.42|0
1688949300000|2023-07-10 00:35:00|5.11|3.51|5.12|3.52|5.15|3.55|5.11|3.51|0
1688949600000|2023-07-10 00:40:00|5.13|3.53|5.17|3.57|5.17|3.57|5.1|3.5|0
1688949900000|2023-07-10 00:45:00|5.19|3.59|5.14|3.54|5.19|3.59|5.13|3.53|0
1688950200000|2023-07-10 00:50:00|5.16|3.56|5.13|3.53|5.16|3.56|5.13|3.53|0
1688950500000|2023-07-10 00:55:00|5.14|3.54|5.17|3.57|5.17|3.57|5.12|3.52|0
1688950800000|2023-07-10 01:00:00|5.18|3.58|5.2|3.6|5.2|3.6|5.14|3.54|0
1688951100000|2023-07-10 01:05:00|5.21|3.61|5.31|3.71|5.31|3.71|5.2|3.6|0
1688951400000|2023-07-10 01:10:00|5.3|3.7|5.27|3.67|5.35|3.75|5.27|3.67|0
1688951700000|2023-07-10 01:15:00|5.28|3.68|5.28|3.68|5.32|3.72|5.28|3.68|0
1688952000000|2023-07-10 01:20:00|5.27|3.67|5.17|3.57|5.28|3.68|5.17|3.57|0
1688952300000|2023-07-10 01:25:00|5.18|3.58|5.24|3.64|5.25|3.65|5.17|3.57|0
1688952600000|2023-07-10 01:30:00|5.25|3.65|5.19|3.59|5.32|3.72|5.19|3.59|0
1688952900000|2023-07-10 01:35:00|5.21|3.61|4.91|3.31|5.21|3.61|4.87|3.27|0
1688953200000|2023-07-10 01:40:00|4.89|3.29|4.83|3.23|4.92|3.32|4.8|3.2|0
1688953500000|2023-07-10 01:45:00|4.82|3.22|4.85|3.25|4.87|3.27|4.82|3.22|0
1688953800000|2023-07-10 01:50:00|4.83|3.23|4.87|3.27|4.87|3.27|4.81|3.21|0
1688954100000|2023-07-10 01:55:00|4.88|3.28|4.88|3.28|4.91|3.31|4.87|3.27|0
1688954400000|2023-07-10 02:00:00|4.9|3.3|4.95|3.35|5|3.4|4.9|3.3|0
1688954700000|2023-07-10 02:05:00|4.96|3.36|4.95|3.35|5|3.4|4.92|3.32|0
1688955000000|2023-07-10 02:10:00|4.93|3.33|4.92|3.32|4.97|3.37|4.91|3.31|0
1688955300000|2023-07-10 02:15:00|4.93|3.33|4.97|3.37|5.01|3.41|4.93|3.33|0
1688955600000|2023-07-10 02:20:00|4.99|3.39|4.97|3.37|4.99|3.39|4.95|3.35|0
1688955900000|2023-07-10 02:25:00|4.99|3.39|4.89|3.29|4.99|3.39|4.89|3.29|0
1688956200000|2023-07-10 02:30:00|4.91|3.31|4.92|3.32|4.95|3.35|4.89|3.29|0
1688956500000|2023-07-10 02:35:00|4.91|3.31|4.92|3.32|4.93|3.33|4.89|3.29|0
1688956800000|2023-07-10 02:40:00|4.91|3.31|4.88|3.28|4.93|3.33|4.87|3.27|0
1688957100000|2023-07-10 02:45:00|4.89|3.29|4.93|3.33|4.96|3.36|4.87|3.27|0
1688957400000|2023-07-10 02:50:00|4.94|3.34|4.93|3.33|4.96|3.36|4.9|3.3|0
1688957700000|2023-07-10 02:55:00|4.92|3.32|4.93|3.33|4.94|3.34|4.92|3.32|0
1688958000000|2023-07-10 03:00:00|4.96|3.36|5.01|3.41|5.04|3.44|4.96|3.36|0
1688958300000|2023-07-10 03:05:00|5|3.4|4.94|3.34|5|3.4|4.94|3.34|0
1688958600000|2023-07-10 03:10:00|4.95|3.35|4.94|3.34|4.97|3.37|4.94|3.34|0
1688958900000|2023-07-10 03:15:00|4.93|3.33|4.9|3.3|4.95|3.35|4.9|3.3|0
1688959200000|2023-07-10 03:20:00|4.89|3.29|4.82|3.22|4.9|3.3|4.81|3.21|0
1688959500000|2023-07-10 03:25:00|4.81|3.21|4.87|3.27|4.87|3.27|4.78|3.18|0
1688959800000|2023-07-10 03:30:00|4.86|3.26|4.78|3.18|4.89|3.29|4.77|3.17|0
1688960100000|2023-07-10 03:35:00|4.77|3.17|4.8|3.2|4.81|3.21|4.76|3.16|0
1688960400000|2023-07-10 03:40:00|4.78|3.18|4.76|3.16|4.78|3.18|4.72|3.12|0
1688960700000|2023-07-10 03:45:00|4.74|3.14|4.76|3.16|4.78|3.18|4.74|3.14|0
1688961000000|2023-07-10 03:50:00|4.77|3.17|4.79|3.19|4.82|3.22|4.76|3.16|0
1688961300000|2023-07-10 03:55:00|4.81|3.21|4.81|3.21|4.82|3.22|4.77|3.17|0
1688961600000|2023-07-10 04:00:00|4.79|3.19|4.74|3.14|4.83|3.23|4.74|3.14|0
1688961900000|2023-07-10 04:05:00|4.76|3.16|4.72|3.12|4.77|3.17|4.72|3.12|0
1688962200000|2023-07-10 04:10:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1688962500000|2023-07-10 04:15:00|4.75|3.15|4.78|3.18|4.78|3.18|4.74|3.14|0
1688962800000|2023-07-10 04:20:00|4.75|3.15|4.8|3.2|4.8|3.2|4.75|3.15|0
1688963100000|2023-07-10 04:25:00|4.82|3.22|4.82|3.22|4.82|3.22|4.8|3.2|0
1688963400000|2023-07-10 04:30:00|4.83|3.23|4.92|3.32|4.92|3.32|4.83|3.23|0
1688963700000|2023-07-10 04:35:00|4.93|3.33|5|3.4|5|3.4|4.93|3.33|0
1688964000000|2023-07-10 04:40:00|5.01|3.41|4.96|3.36|5.01|3.41|4.96|3.36|0
1688964300000|2023-07-10 04:45:00|4.97|3.37|4.97|3.37|5|3.4|4.96|3.36|0
1688964600000|2023-07-10 04:50:00|4.96|3.36|4.9|3.3|4.97|3.37|4.9|3.3|0
1688964900000|2023-07-10 04:55:00|4.89|3.29|4.92|3.32|4.93|3.33|4.89|3.29|0
1688965200000|2023-07-10 05:00:00|4.91|3.31|4.9|3.3|4.94|3.34|4.89|3.29|0
1688965500000|2023-07-10 05:05:00|4.92|3.32|4.93|3.33|4.93|3.33|4.86|3.26|0
1688965800000|2023-07-10 05:10:00|4.92|3.32|4.85|3.25|4.93|3.33|4.81|3.21|0
1688966100000|2023-07-10 05:15:00|4.86|3.26|4.8|3.2|4.86|3.26|4.8|3.2|0
1688966400000|2023-07-10 05:20:00|4.79|3.19|4.79|3.19|4.81|3.21|4.77|3.17|0
1688966700000|2023-07-10 05:25:00|4.77|3.17|4.77|3.17|4.8|3.2|4.75|3.15|0
1688967000000|2023-07-10 05:30:00|4.76|3.16|4.72|3.12|4.77|3.17|4.72|3.12|0
1688967300000|2023-07-10 05:35:00|4.7|3.1|4.58|2.98|4.7|3.1|4.57|2.97|0
1688967600000|2023-07-10 05:40:00|4.57|2.97|4.36|2.76|4.58|2.98|4.34|2.74|0
1688967900000|2023-07-10 05:45:00|4.37|2.77|4.35|2.75|4.42|2.82|4.34|2.74|0
1688968200000|2023-07-10 05:50:00|4.36|2.76|4.33|2.73|4.43|2.83|4.31|2.71|0
1688968500000|2023-07-10 05:55:00|4.32|2.72|4.31|2.71|4.35|2.75|4.27|2.67|0
1688968800000|2023-07-10 06:00:00|4.28|2.68|4.29|2.69|4.31|2.71|4.21|2.61|0
1688969100000|2023-07-10 06:05:00|4.07|2.87|4.2|3|4.28|3.08|4.07|2.87|0
1688969400000|2023-07-10 06:10:00|4.19|2.99|4.2|3|4.25|3.05|4.14|2.94|0
1688969700000|2023-07-10 06:15:00|4.22|3.02|4.31|3.11|4.31|3.11|4.21|3.01|0
1688970000000|2023-07-10 06:20:00|4.29|3.09|4.23|3.03|4.31|3.11|4.23|3.03|0
1688970300000|2023-07-10 06:25:00|4.22|3.02|4.23|3.03|4.27|3.07|4.22|3.02|0
1688970600000|2023-07-10 06:30:00|4.25|3.05|4.28|3.08|4.29|3.09|4.2|3|0
1688970900000|2023-07-10 06:35:00|4.27|3.07|4.33|3.13|4.34|3.14|4.27|3.07|0
1688971200000|2023-07-10 06:40:00|4.32|3.12|4.29|3.09|4.33|3.13|4.28|3.08|0
1688971500000|2023-07-10 06:45:00|4.28|3.08|4.36|3.16|4.37|3.17|4.28|3.08|0
1688971800000|2023-07-10 06:50:00|4.37|3.17|5.14|3.94|5.19|3.99|4.2|3|0
1688972100000|2023-07-10 06:55:00|5.15|3.95|5.17|3.97|5.19|3.99|5.14|3.94|0
1688972400000|2023-07-10 07:00:00|5.18|3.98|5.25|4.05|5.32|4.12|5.18|3.98|0
1688972700000|2023-07-10 07:05:00|5.26|4.06|5.26|4.06|5.35|4.15|5.24|4.04|0
1688973000000|2023-07-10 07:10:00|5.3|4.1|5.23|4.03|5.33|4.13|5.19|3.99|0
1688973300000|2023-07-10 07:15:00|5.25|4.05|5.22|4.02|5.3|4.1|5.19|3.99|0
1688973600000|2023-07-10 07:20:00|5.2|4|5.19|3.99|5.3|4.1|5.19|3.99|0
1688973900000|2023-07-10 07:25:00|5.2|4|4.97|3.77|5.22|4.02|4.92|3.72|0
1688974200000|2023-07-10 07:30:00|4.95|3.75|5.13|3.93|5.13|3.93|4.93|3.73|0
1688974500000|2023-07-10 07:35:00|5.15|3.95|5.2|4|5.23|4.03|5.13|3.93|0
1688974800000|2023-07-10 07:40:00|5.19|3.99|5.33|4.13|5.34|4.14|5.19|3.99|0
1688975100000|2023-07-10 07:45:00|5.3|4.1|5.33|4.13|5.34|4.14|5.26|4.06|0
1688975400000|2023-07-10 07:50:00|5.31|4.11|5.35|4.15|5.36|4.16|5.31|4.11|0
1688975700000|2023-07-10 07:55:00|5.34|4.14|5.3|4.1|5.37|4.17|5.3|4.1|0
1688976000000|2023-07-10 08:00:00|5.33|4.13|5.34|4.14|5.38|4.18|5.29|4.09|0
1688976300000|2023-07-10 08:05:00|5.35|4.15|5.32|4.12|5.38|4.18|5.31|4.11|0
1688976600000|2023-07-10 08:10:00|5.34|4.14|5.45|4.25|5.45|4.25|5.34|4.14|0
1688976900000|2023-07-10 08:15:00|5.48|4.28|5.51|4.31|5.54|4.34|5.47|4.27|0
1688977200000|2023-07-10 08:20:00|5.5|4.3|5.7|4.5|5.7|4.5|5.5|4.3|0
1688977500000|2023-07-10 08:25:00|5.72|4.52|5.69|4.49|5.81|4.61|5.66|4.46|0
1688977800000|2023-07-10 08:30:00|5.7|4.5|5.61|4.41|5.72|4.52|5.61|4.41|0
1688978100000|2023-07-10 08:35:00|5.6|4.4|5.57|4.37|5.61|4.41|5.55|4.35|0
1688978400000|2023-07-10 08:40:00|5.55|4.35|5.65|4.45|5.66|4.46|5.55|4.35|0
1688978700000|2023-07-10 08:45:00|5.66|4.46|5.6|4.4|5.66|4.46|5.6|4.4|0
1688979000000|2023-07-10 08:50:00|5.61|4.41|5.58|4.38|5.61|4.41|5.55|4.35|0
1688979300000|2023-07-10 08:55:00|5.59|4.39|5.59|4.39|5.62|4.42|5.56|4.36|0
1688979600000|2023-07-10 09:00:00|5.58|4.38|5.73|4.53|5.73|4.53|5.58|4.38|0
1688979900000|2023-07-10 09:05:00|5.74|4.54|5.76|4.56|5.77|4.57|5.73|4.53|0
1688980200000|2023-07-10 09:10:00|5.74|4.54|5.74|4.54|5.79|4.59|5.73|4.53|0
1688980500000|2023-07-10 09:15:00|5.76|4.56|5.64|4.44|5.76|4.56|5.64|4.44|0
1688980800000|2023-07-10 09:20:00|5.62|4.42|5.65|4.45|5.68|4.48|5.59|4.39|0
1688981100000|2023-07-10 09:25:00|5.64|4.44|5.64|4.44|5.68|4.48|5.62|4.42|0
1688981400000|2023-07-10 09:30:00|5.65|4.45|5.68|4.48|5.73|4.53|5.64|4.44|0
1688981700000|2023-07-10 09:35:00|5.67|4.47|5.66|4.46|5.72|4.52|5.66|4.46|0
1688982000000|2023-07-10 09:40:00|5.68|4.48|5.79|4.59|5.8|4.6|5.67|4.47|0
1688982300000|2023-07-10 09:45:00|5.78|4.58|5.63|4.43|5.8|4.6|5.63|4.43|0
1688982600000|2023-07-10 09:50:00|5.62|4.42|5.63|4.43|5.65|4.45|5.6|4.4|0
1688982900000|2023-07-10 09:55:00|5.64|4.44|5.68|4.48|5.68|4.48|5.59|4.39|0
1688983200000|2023-07-10 10:00:00|5.66|4.46|5.62|4.42|5.68|4.48|5.6|4.4|0
1688983500000|2023-07-10 10:05:00|5.61|4.41|5.62|4.42|5.63|4.43|5.6|4.4|0
1688983800000|2023-07-10 10:10:00|5.6|4.4|5.61|4.41|5.63|4.43|5.59|4.39|0
1688984100000|2023-07-10 10:15:00|5.6|4.4|5.6|4.4|5.66|4.46|5.55|4.35|0
1688984400000|2023-07-10 10:20:00|5.61|4.41|5.66|4.46|5.66|4.46|5.61|4.41|0
1688984700000|2023-07-10 10:25:00|5.67|4.47|5.73|4.53|5.73|4.53|5.67|4.47|0
1688985000000|2023-07-10 10:30:00|5.75|4.55|5.76|4.56|5.81|4.61|5.72|4.52|0
1688985300000|2023-07-10 10:35:00|5.78|4.58|5.69|4.49|5.78|4.58|5.69|4.49|0
1688985600000|2023-07-10 10:40:00|5.76|4.56|5.15|3.95|5.77|4.57|5.05|3.85|0
1688985900000|2023-07-10 10:45:00|5.13|3.93|5.13|3.93|5.16|3.96|5.11|3.91|0
1688986200000|2023-07-10 10:50:00|5.15|3.95|5.22|4.02|5.22|4.02|5.15|3.95|0
1688986500000|2023-07-10 10:55:00|5.23|4.03|5.33|4.13|5.33|4.13|5.22|4.02|0
1688986800000|2023-07-10 11:00:00|5.35|4.15|5.32|4.12|5.46|4.26|5.32|4.12|0
1688987100000|2023-07-10 11:05:00|5.35|4.15|5.43|4.23|5.45|4.25|5.34|4.14|0
1688987400000|2023-07-10 11:10:00|5.46|4.26|5.49|4.29|5.49|4.29|5.39|4.19|0
1688987700000|2023-07-10 11:15:00|5.48|4.28|5.51|4.31|5.52|4.32|5.45|4.25|0
1688988000000|2023-07-10 11:20:00|5.52|4.32|5.43|4.23|5.54|4.34|5.43|4.23|0
1688988300000|2023-07-10 11:25:00|5.42|4.22|5.46|4.26|5.48|4.28|5.4|4.2|0
1688988600000|2023-07-10 11:30:00|5.45|4.25|5.43|4.23|5.47|4.27|5.4|4.2|0
1688988900000|2023-07-10 11:35:00|5.42|4.22|5.56|4.36|5.58|4.38|5.41|4.21|0
1688989200000|2023-07-10 11:40:00|5.55|4.35|5.55|4.35|5.56|4.36|5.5|4.3|0
1688989500000|2023-07-10 11:45:00|5.53|4.33|5.56|4.36|5.56|4.36|5.5|4.3|0
1688989800000|2023-07-10 11:50:00|5.55|4.35|5.62|4.42|5.62|4.42|5.53|4.33|0
1688990100000|2023-07-10 11:55:00|5.65|4.45|5.64|4.44|5.7|4.5|5.62|4.42|0
1688990400000|2023-07-10 12:00:00|5.62|4.42|5.67|4.47|5.68|4.48|5.5|4.3|0
1688990700000|2023-07-10 12:05:00|5.65|4.45|5.83|4.63|5.85|4.65|5.65|4.45|0
1688991000000|2023-07-10 12:10:00|5.82|4.62|5.81|4.61|5.85|4.65|5.76|4.56|0
1688991300000|2023-07-10 12:15:00|5.79|4.59|5.76|4.56|5.81|4.61|5.71|4.51|0
1688991600000|2023-07-10 12:20:00|5.74|4.54|5.6|4.4|5.74|4.54|5.57|4.37|0
1688991900000|2023-07-10 12:25:00|5.62|4.42|5.59|4.39|5.66|4.46|5.57|4.37|0
1688992200000|2023-07-10 12:30:00|5.6|4.4|5.54|4.34|5.6|4.4|5.5|4.3|0
1688992500000|2023-07-10 12:35:00|5.53|4.33|5.56|4.36|5.56|4.36|5.53|4.33|0
1688992800000|2023-07-10 12:40:00|5.57|4.37|5.41|4.21|5.57|4.37|5.38|4.18|0
1688993100000|2023-07-10 12:45:00|5.39|4.19|5.41|4.21|5.41|4.21|5.35|4.15|0
1688993400000|2023-07-10 12:50:00|5.39|4.19|5.36|4.16|5.41|4.21|5.33|4.13|0
1688993700000|2023-07-10 12:55:00|5.35|4.15|5.45|4.25|5.45|4.25|5.33|4.13|0
1688994000000|2023-07-10 13:00:00|5.43|4.23|5.54|4.34|5.6|4.4|5.43|4.23|0
1688994300000|2023-07-10 13:05:00|5.55|4.35|5.45|4.25|5.57|4.37|5.42|4.22|0
1688994600000|2023-07-10 13:10:00|5.46|4.26|5.43|4.23|5.48|4.28|5.37|4.17|0
1688994900000|2023-07-10 13:15:00|5.45|4.25|5.45|4.25|5.46|4.26|5.39|4.19|0
1688995200000|2023-07-10 13:20:00|5.46|4.26|5.46|4.26|5.49|4.29|5.42|4.22|0
1688995500000|2023-07-10 13:25:00|5.45|4.25|5.31|4.11|5.45|4.25|5.26|4.06|0
1688995800000|2023-07-10 13:30:00|5.34|4.14|5.96|4.76|6.11|4.91|5.29|4.09|0
1688996100000|2023-07-10 13:35:00|6.03|4.83|5.96|4.76|6.12|4.92|5.9|4.7|0
1688996400000|2023-07-10 13:40:00|5.98|4.78|5.93|4.73|6.12|4.92|5.68|4.48|0
1688996700000|2023-07-10 13:45:00|5.91|4.71|6.02|4.82|6.11|4.91|5.74|4.54|0
1688997000000|2023-07-10 13:50:00|5.99|4.79|5.9|4.7|6.04|4.84|5.65|4.45|0
1688997300000|2023-07-10 13:55:00|5.91|4.71|5.96|4.76|6.01|4.81|5.62|4.42|0
1688997600000|2023-07-10 14:00:00|5.94|4.74|6.2|5|6.24|5.04|5.94|4.74|0
1688997900000|2023-07-10 14:05:00|6.22|5.02|5.7|4.5|6.44|5.24|5.67|4.47|0
1688998200000|2023-07-10 14:10:00|5.71|4.51|5.68|4.48|5.79|4.59|5.53|4.33|0
1688998500000|2023-07-10 14:15:00|5.67|4.47|5.6|4.4|5.68|4.48|5.42|4.22|0
1688998800000|2023-07-10 14:20:00|5.65|4.45|5.71|4.51|5.71|4.51|5.59|4.39|0
1688999100000|2023-07-10 14:25:00|5.73|4.53|5.43|4.23|5.79|4.59|5.41|4.21|0
1688999400000|2023-07-10 14:30:00|5.42|4.22|5.23|4.03|5.5|4.3|5.17|3.97|0
1688999700000|2023-07-10 14:35:00|5.2|4|5.24|4.04|5.27|4.07|4.93|3.73|0
1689000000000|2023-07-10 14:40:00|5.27|4.07|5.1|3.9|5.27|4.07|5|3.8|0
1689000300000|2023-07-10 14:45:00|5.07|3.87|5.17|3.97|5.28|4.08|5.04|3.84|0
1689000600000|2023-07-10 14:50:00|5.18|3.98|5.05|3.85|5.28|4.08|5.03|3.83|0
1689000900000|2023-07-10 14:55:00|5.04|3.84|5.07|3.87|5.08|3.88|4.98|3.78|0
1689001200000|2023-07-10 15:00:00|5.05|3.85|4.9|3.7|5.08|3.88|4.74|3.54|0
1689001500000|2023-07-10 15:05:00|4.89|3.69|4.91|3.71|5.03|3.83|4.82|3.62|0
1689001800000|2023-07-10 15:10:00|4.93|3.73|4.95|3.75|4.95|3.75|4.79|3.59|0
1689002100000|2023-07-10 15:15:00|4.93|3.73|4.85|3.65|4.98|3.78|4.78|3.58|0
1689002400000|2023-07-10 15:20:00|4.83|3.63|5.04|3.84|5.05|3.85|4.71|3.51|0
1689002700000|2023-07-10 15:25:00|5.05|3.85|5.22|4.02|5.23|4.03|5.05|3.85|0
1689003000000|2023-07-10 15:30:00|5.21|4.01|5.29|4.09|5.41|4.21|5.21|4.01|0
1689003300000|2023-07-10 15:35:00|5.31|4.11|5.31|4.11|5.37|4.17|5.28|4.08|0
1689003600000|2023-07-10 15:40:00|5.32|4.12|4.99|3.79|5.35|4.15|4.99|3.79|0
1689003900000|2023-07-10 15:45:00|4.98|3.78|4.95|3.75|5.02|3.82|4.82|3.62|0
1689004200000|2023-07-10 15:50:00|4.97|3.77|5.13|3.93|5.13|3.93|4.94|3.74|0
1689004500000|2023-07-10 15:55:00|5.15|3.95|4.99|3.79|5.19|3.99|4.99|3.79|0
1689004800000|2023-07-10 16:00:00|5.01|3.81|4.77|3.57|5.02|3.82|4.58|3.38|0
1689005100000|2023-07-10 16:05:00|4.76|3.56|4.57|3.37|4.8|3.6|4.55|3.35|0
1689005400000|2023-07-10 16:10:00|4.55|3.35|4.59|3.39|4.64|3.44|4.54|3.34|0
1689005700000|2023-07-10 16:15:00|4.58|3.38|4.77|3.57|4.81|3.61|4.55|3.35|0
1689006000000|2023-07-10 16:20:00|4.79|3.59|4.95|3.75|4.99|3.79|4.77|3.57|0
1689006300000|2023-07-10 16:25:00|4.96|3.76|4.98|3.78|5|3.8|4.91|3.71|0
1689006600000|2023-07-10 16:30:00|4.99|3.79|5.04|3.84|5.09|3.89|4.95|3.75|0
1689006900000|2023-07-10 16:35:00|5.03|3.83|5|3.8|5.1|3.9|4.9|3.7|0
1689007200000|2023-07-10 16:40:00|4.99|3.79|5.1|3.9|5.11|3.91|4.95|3.75|0
1689007500000|2023-07-10 16:45:00|5.11|3.91|5.26|4.06|5.26|4.06|5.11|3.91|0
1689007800000|2023-07-10 16:50:00|5.24|4.04|5.17|3.97|5.27|4.07|5.13|3.93|0
1689008100000|2023-07-10 16:55:00|5.15|3.95|5.24|4.04|5.3|4.1|5.08|3.88|0
1689008400000|2023-07-10 17:00:00|5.26|4.06|5.3|4.1|5.34|4.14|5.23|4.03|0
1689008700000|2023-07-10 17:05:00|5.31|4.11|5.28|4.08|5.37|4.17|5.25|4.05|0
1689009000000|2023-07-10 17:10:00|5.3|4.1|5.28|4.08|5.31|4.11|5.22|4.02|0
1689009300000|2023-07-10 17:15:00|5.3|4.1|5.27|4.07|5.36|4.16|5.2|4|0
1689009600000|2023-07-10 17:20:00|5.28|4.08|5.28|4.08|5.33|4.13|5.25|4.05|0
1689009900000|2023-07-10 17:25:00|5.27|4.07|5.38|4.18|5.38|4.18|5.21|4.01|0
1689010200000|2023-07-10 17:30:00|5.4|4.2|5.34|4.14|5.53|4.33|5.32|4.12|0
1689010500000|2023-07-10 17:35:00|5.35|4.15|5.29|4.09|5.37|4.17|5.21|4.01|0
1689010800000|2023-07-10 17:40:00|5.28|4.08|5.38|4.18|5.41|4.21|5.25|4.05|0
1689011100000|2023-07-10 17:45:00|5.4|4.2|5.22|4.02|5.44|4.24|5.22|4.02|0
1689011400000|2023-07-10 17:50:00|5.21|4.01|5.31|4.11|5.35|4.15|5.21|4.01|0
1689011700000|2023-07-10 17:55:00|5.29|4.09|5.29|4.09|5.37|4.17|5.22|4.02|0
1689012000000|2023-07-10 18:00:00|5.31|4.11|5.05|3.85|5.32|4.12|5.03|3.83|0
1689012300000|2023-07-10 18:05:00|5.06|3.86|5.12|3.92|5.19|3.99|5.05|3.85|0
1689012600000|2023-07-10 18:10:00|5.09|3.89|5.29|4.09|5.29|4.09|5.09|3.89|0
1689012900000|2023-07-10 18:15:00|5.28|4.08|5.35|4.15|5.39|4.19|5.28|4.08|0
1689013200000|2023-07-10 18:20:00|5.36|4.16|5.44|4.24|5.51|4.31|5.32|4.12|0
1689013500000|2023-07-10 18:25:00|5.45|4.25|5.54|4.34|5.56|4.36|5.44|4.24|0
1689013800000|2023-07-10 18:30:00|5.56|4.36|5.42|4.22|5.56|4.36|5.36|4.16|0
1689014100000|2023-07-10 18:35:00|5.41|4.21|5.27|4.07|5.42|4.22|5.26|4.06|0
1689014400000|2023-07-10 18:40:00|5.26|4.06|5.27|4.07|5.35|4.15|5.26|4.06|0
1689014700000|2023-07-10 18:45:00|5.26|4.06|5.24|4.04|5.29|4.09|5.17|3.97|0
1689015000000|2023-07-10 18:50:00|5.23|4.03|5.39|4.19|5.39|4.19|5.23|4.03|0
1689015300000|2023-07-10 18:55:00|5.4|4.2|5.46|4.26|5.49|4.29|5.4|4.2|0
1689015600000|2023-07-10 19:00:00|5.48|4.28|5.4|4.2|5.49|4.29|5.33|4.13|0
1689015900000|2023-07-10 19:05:00|5.43|4.23|5.28|4.08|5.46|4.26|5.23|4.03|0
1689016200000|2023-07-10 19:10:00|5.25|4.05|5.3|4.1|5.33|4.13|5.2|4|0
1689016500000|2023-07-10 19:15:00|5.31|4.11|5.27|4.07|5.37|4.17|5.24|4.04|0
1689016800000|2023-07-10 19:20:00|5.28|4.08|5.24|4.04|5.36|4.16|5.21|4.01|0
1689017100000|2023-07-10 19:25:00|5.25|4.05|5.31|4.11|5.34|4.14|5.22|4.02|0
1689017400000|2023-07-10 19:30:00|5.3|4.1|5.21|4.01|5.33|4.13|5.18|3.98|0
1689017700000|2023-07-10 19:35:00|5.22|4.02|5.34|4.14|5.38|4.18|5.19|3.99|0
1689018000000|2023-07-10 19:40:00|5.35|4.15|5.24|4.04|5.35|4.15|5.24|4.04|0
1689018300000|2023-07-10 19:45:00|5.22|4.02|5.21|4.01|5.28|4.08|5.18|3.98|0
1689018600000|2023-07-10 19:50:00|5.12|3.92|5.4|4.2|5.43|4.23|5.11|3.91|0
1689018900000|2023-07-10 19:55:00|5.41|4.21|5.69|4.49|5.69|4.49|5.35|4.15|0
1689019200000|2023-07-10 20:00:00|5.73|4.53|5.78|4.58|5.81|4.61|5.69|4.49|0
1689019500000|2023-07-10 20:05:00|5.8|4.6|5.8|4.6|5.89|4.69|5.78|4.58|0
1689019800000|2023-07-10 20:10:00|5.81|4.61|5.8|4.6|5.81|4.61|5.8|4.6|0
1689020100000|2023-07-10 20:15:00|5.98|4.38|5.98|4.38|6|4.4|5.95|4.35|0
1689020400000|2023-07-10 20:20:00|6|4.4|5.96|4.36|6|4.4|5.96|4.36|0
1689020700000|2023-07-10 20:25:00|5.98|4.38|5.95|4.35|5.98|4.38|5.95|4.35|0
1689021000000|2023-07-10 20:30:00|5.96|4.36|5.93|4.33|5.98|4.38|5.91|4.31|0
1689021300000|2023-07-10 20:35:00|5.94|4.34|5.96|4.36|5.98|4.38|5.93|4.33|0
1689021600000|2023-07-10 20:40:00|5.95|4.35|5.96|4.36|5.98|4.38|5.94|4.34|0
1689021900000|2023-07-10 20:45:00|5.94|4.34|5.94|4.34|5.96|4.36|5.94|4.34|0
1689022200000|2023-07-10 20:50:00|5.96|4.36|5.94|4.34|5.98|4.38|5.94|4.34|0
1689022500000|2023-07-10 20:55:00|5.93|4.33|5.89|4.29|5.93|4.33|5.87|4.27|0
1689022800000|2023-07-10 21:00:00|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1689023100000|2023-07-10 21:05:00|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1689023700000|2023-07-10 21:15:00|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1689024000000|2023-07-10 21:20:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1689024300000|2023-07-10 21:25:00|5.9|4.3|5.89|4.29|5.9|4.3|5.89|4.29|0
1689024600000|2023-07-10 21:30:00|5.88|4.28|5.89|4.29|5.89|4.29|5.88|4.28|0
1689024900000|2023-07-10 21:35:00|5.88|4.28|5.86|4.26|5.89|4.29|5.86|4.26|0
1689025200000|2023-07-10 21:40:00|5.88|4.28|5.88|4.28|5.88|4.28|5.86|4.26|0
1689025500000|2023-07-10 21:45:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1689025800000|2023-07-10 21:50:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1689026100000|2023-07-10 21:55:00|5.89|4.29|5.9|4.3|5.91|4.31|5.87|4.27|0
1689026400000|2023-07-10 22:00:00|5.91|4.31|5.78|4.18|5.91|4.31|5.76|4.16|0
1689026700000|2023-07-10 22:05:00|5.77|4.17|5.76|4.16|5.78|4.18|5.76|4.16|0
1689027000000|2023-07-10 22:10:00|5.75|4.15|5.78|4.18|5.79|4.19|5.75|4.15|0
1689027300000|2023-07-10 22:15:00|5.79|4.19|5.79|4.19|5.81|4.21|5.79|4.19|0
1689027600000|2023-07-10 22:20:00|5.81|4.21|5.82|4.22|5.82|4.22|5.79|4.19|0
1689027900000|2023-07-10 22:25:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1689028200000|2023-07-10 22:30:00|5.81|4.21|5.85|4.25|5.85|4.25|5.81|4.21|0
1689028500000|2023-07-10 22:35:00|5.87|4.27|5.9|4.3|5.92|4.32|5.87|4.27|0
1689028800000|2023-07-10 22:40:00|5.91|4.31|5.91|4.31|5.93|4.33|5.91|4.31|0
1689029100000|2023-07-10 22:45:00|5.93|4.33|5.94|4.34|5.95|4.35|5.91|4.31|0
1689029400000|2023-07-10 22:50:00|5.95|4.35|5.9|4.3|5.95|4.35|5.9|4.3|0
1689029700000|2023-07-10 22:55:00|5.91|4.31|5.9|4.3|5.93|4.33|5.9|4.3|0
1689030000000|2023-07-10 23:00:00|5.88|4.28|5.83|4.23|5.88|4.28|5.8|4.2|0
1689030300000|2023-07-10 23:05:00|5.85|4.25|5.86|4.26|5.86|4.26|5.85|4.25|0
1689030600000|2023-07-10 23:10:00|5.85|4.25|5.77|4.17|5.85|4.25|5.77|4.17|0
1689030900000|2023-07-10 23:15:00|5.79|4.19|5.83|4.23|5.83|4.23|5.79|4.19|0
1689031200000|2023-07-10 23:20:00|5.82|4.22|5.78|4.18|5.83|4.23|5.78|4.18|0
1689031500000|2023-07-10 23:25:00|5.8|4.2|5.81|4.21|5.83|4.23|5.8|4.2|0
1689031800000|2023-07-10 23:30:00|5.82|4.22|5.78|4.18|5.85|4.25|5.78|4.18|0
1689032100000|2023-07-10 23:35:00|5.77|4.17|5.81|4.21|5.83|4.23|5.77|4.17|0
1689032400000|2023-07-10 23:40:00|5.83|4.23|5.83|4.23|5.83|4.23|5.81|4.21|0
1689032700000|2023-07-10 23:45:00|5.84|4.24|5.92|4.32|5.92|4.32|5.83|4.23|0
1689033000000|2023-07-10 23:50:00|5.91|4.31|5.87|4.27|5.92|4.32|5.87|4.27|0
1689033300000|2023-07-10 23:55:00|5.88|4.28|5.92|4.32|5.92|4.32|5.87|4.27|0
1689033600000|2023-07-11 00:00:00|5.95|4.35|5.73|4.13|5.97|4.37|5.73|4.13|0
1689033900000|2023-07-11 00:05:00|5.75|4.15|5.78|4.18|5.83|4.23|5.75|4.15|0
1689034200000|2023-07-11 00:10:00|5.79|4.19|5.83|4.23|5.86|4.26|5.78|4.18|0
1689034500000|2023-07-11 00:15:00|5.82|4.22|5.86|4.26|5.89|4.29|5.82|4.22|0
1689034800000|2023-07-11 00:20:00|5.84|4.24|5.84|4.24|5.86|4.26|5.81|4.21|0
1689035100000|2023-07-11 00:25:00|5.85|4.25|5.92|4.32|5.92|4.32|5.84|4.24|0
1689035400000|2023-07-11 00:30:00|5.93|4.33|5.9|4.3|5.93|4.33|5.87|4.27|0
1689035700000|2023-07-11 00:35:00|5.89|4.29|5.96|4.36|5.96|4.36|5.89|4.29|0
1689036000000|2023-07-11 00:40:00|5.95|4.35|5.96|4.36|6.03|4.43|5.93|4.33|0
1689036300000|2023-07-11 00:45:00|5.98|4.38|5.98|4.38|6.01|4.41|5.95|4.35|0
1689036600000|2023-07-11 00:50:00|5.99|4.39|5.98|4.38|5.99|4.39|5.96|4.36|0
1689036900000|2023-07-11 00:55:00|5.99|4.39|6.01|4.41|6.01|4.41|5.96|4.36|0
1689037200000|2023-07-11 01:00:00|5.99|4.39|6.41|4.81|6.41|4.81|5.9|4.3|0
1689037500000|2023-07-11 01:05:00|6.43|4.83|6.43|4.83|6.46|4.86|6.41|4.81|0
1689037800000|2023-07-11 01:10:00|6.44|4.84|6.44|4.84|6.46|4.86|6.43|4.83|0
1689038100000|2023-07-11 01:15:00|6.46|4.86|6.48|4.88|6.51|4.91|6.46|4.86|0
1689038400000|2023-07-11 01:20:00|6.49|4.89|6.54|4.94|6.56|4.96|6.48|4.88|0
1689038700000|2023-07-11 01:25:00|6.53|4.93|6.48|4.88|6.53|4.93|6.44|4.84|0
1689039000000|2023-07-11 01:30:00|6.46|4.86|6.42|4.82|6.48|4.88|6.42|4.82|0
1689039300000|2023-07-11 01:35:00|6.44|4.84|6.32|4.72|6.44|4.84|6.31|4.71|0
1689039600000|2023-07-11 01:40:00|6.34|4.74|6.36|4.76|6.37|4.77|6.31|4.71|0
1689039900000|2023-07-11 01:45:00|6.34|4.74|6.31|4.71|6.39|4.79|6.31|4.71|0
1689040200000|2023-07-11 01:50:00|6.32|4.72|6.32|4.72|6.32|4.72|6.29|4.69|0
1689040500000|2023-07-11 01:55:00|6.31|4.71|6.32|4.72|6.32|4.72|6.29|4.69|0
1689040800000|2023-07-11 02:00:00|6.3|4.7|6.25|4.65|6.32|4.72|6.25|4.65|0
1689041100000|2023-07-11 02:05:00|6.27|4.67|6.27|4.67|6.34|4.74|6.27|4.67|0
1689041400000|2023-07-11 02:10:00|6.29|4.69|6.29|4.69|6.29|4.69|6.25|4.65|0
1689041700000|2023-07-11 02:15:00|6.3|4.7|6.33|4.73|6.35|4.75|6.3|4.7|0
1689042000000|2023-07-11 02:20:00|6.32|4.72|6.38|4.78|6.38|4.78|6.32|4.72|0
1689042300000|2023-07-11 02:25:00|6.37|4.77|6.37|4.77|6.37|4.77|6.33|4.73|0
1689042600000|2023-07-11 02:30:00|6.38|4.78|6.38|4.78|6.4|4.8|6.37|4.77|0
1689042900000|2023-07-11 02:35:00|6.37|4.77|6.45|4.85|6.45|4.85|6.37|4.77|0
1689043200000|2023-07-11 02:40:00|6.47|4.87|6.48|4.88|6.5|4.9|6.43|4.83|0
1689043500000|2023-07-11 02:45:00|6.47|4.87|6.45|4.85|6.48|4.88|6.41|4.81|0
1689043800000|2023-07-11 02:50:00|6.43|4.83|6.46|4.86|6.46|4.86|6.41|4.81|0
1689044100000|2023-07-11 02:55:00|6.48|4.88|6.48|4.88|6.5|4.9|6.45|4.85|0
1689044400000|2023-07-11 03:00:00|6.49|4.89|6.5|4.9|6.5|4.9|6.46|4.86|0
1689044700000|2023-07-11 03:05:00|6.51|4.91|6.5|4.9|6.51|4.91|6.48|4.88|0
1689045000000|2023-07-11 03:10:00|6.48|4.88|6.51|4.91|6.51|4.91|6.46|4.86|0
1689045300000|2023-07-11 03:15:00|6.5|4.9|6.49|4.89|6.51|4.91|6.48|4.88|0
1689045600000|2023-07-11 03:20:00|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1689045900000|2023-07-11 03:25:00|6.51|4.91|6.53|4.93|6.53|4.93|6.51|4.91|0
1689046200000|2023-07-11 03:30:00|6.51|4.91|6.48|4.88|6.51|4.91|6.46|4.86|0
1689046500000|2023-07-11 03:35:00|6.49|4.89|6.46|4.86|6.49|4.89|6.42|4.82|0
1689046800000|2023-07-11 03:40:00|6.47|4.87|6.46|4.86|6.47|4.87|6.44|4.84|0
1689047100000|2023-07-11 03:45:00|6.44|4.84|6.46|4.86|6.47|4.87|6.44|4.84|0
1689047400000|2023-07-11 03:50:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1689047700000|2023-07-11 03:55:00|6.47|4.87|6.46|4.86|6.49|4.89|6.46|4.86|0
1689048000000|2023-07-11 04:00:00|6.44|4.84|6.42|4.82|6.44|4.84|6.4|4.8|0
1689048300000|2023-07-11 04:05:00|6.44|4.84|6.36|4.76|6.44|4.84|6.35|4.75|0
1689048600000|2023-07-11 04:10:00|6.35|4.75|6.37|4.77|6.37|4.77|6.35|4.75|0
1689048900000|2023-07-11 04:15:00|6.39|4.79|6.39|4.79|6.41|4.81|6.39|4.79|0
1689049200000|2023-07-11 04:20:00|6.4|4.8|6.38|4.78|6.4|4.8|6.37|4.77|0
1689049500000|2023-07-11 04:25:00|6.37|4.77|6.38|4.78|6.38|4.78|6.35|4.75|0
1689049800000|2023-07-11 04:30:00|6.39|4.79|6.38|4.78|6.4|4.8|6.37|4.77|0
1689050100000|2023-07-11 04:35:00|6.42|4.82|6.4|4.8|6.42|4.82|6.4|4.8|0
1689050400000|2023-07-11 04:40:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1689050700000|2023-07-11 04:45:00|6.38|4.78|6.4|4.8|6.4|4.8|6.38|4.78|0
1689051000000|2023-07-11 04:50:00|6.38|4.78|6.38|4.78|6.38|4.78|6.35|4.75|0
1689051300000|2023-07-11 04:55:00|6.4|4.8|6.43|4.83|6.45|4.85|6.38|4.78|0
1689051600000|2023-07-11 05:00:00|6.45|4.85|6.48|4.88|6.48|4.88|6.45|4.85|0
1689051900000|2023-07-11 05:05:00|6.46|4.86|6.45|4.85|6.48|4.88|6.45|4.85|0
1689052200000|2023-07-11 05:10:00|6.43|4.83|6.3|4.7|6.43|4.83|6.28|4.68|0
1689052500000|2023-07-11 05:15:00|6.31|4.71|6.33|4.73|6.33|4.73|6.25|4.65|0
1689052800000|2023-07-11 05:20:00|6.34|4.74|6.39|4.79|6.39|4.79|6.33|4.73|0
1689053100000|2023-07-11 05:25:00|6.41|4.81|6.41|4.81|6.41|4.81|6.38|4.78|0
1689053400000|2023-07-11 05:30:00|6.43|4.83|6.48|4.88|6.53|4.93|6.43|4.83|0
1689053700000|2023-07-11 05:35:00|6.49|4.89|6.56|4.96|6.56|4.96|6.48|4.88|0
1689054000000|2023-07-11 05:40:00|6.55|4.95|6.53|4.93|6.58|4.98|6.51|4.91|0
1689054300000|2023-07-11 05:45:00|6.54|4.94|6.51|4.91|6.56|4.96|6.49|4.89|0
1689054600000|2023-07-11 05:50:00|6.49|4.89|6.53|4.93|6.56|4.96|6.49|4.89|0
1689054900000|2023-07-11 05:55:00|6.54|4.94|6.58|4.98|6.58|4.98|6.52|4.92|0
1689055200000|2023-07-11 06:00:00|6.56|4.96|6.77|5.17|6.79|5.19|6.52|4.92|0
1689055500000|2023-07-11 06:05:00|6.55|5.35|6.48|5.28|6.55|5.35|6.46|5.26|0
1689055800000|2023-07-11 06:10:00|6.47|5.27|6.58|5.38|6.58|5.38|6.45|5.25|0
1689056100000|2023-07-11 06:15:00|6.57|5.37|6.53|5.33|6.58|5.38|6.51|5.31|0
1689056400000|2023-07-11 06:20:00|6.55|5.35|6.69|5.49|6.69|5.49|6.53|5.33|0
1689056700000|2023-07-11 06:25:00|6.67|5.47|6.69|5.49|6.8|5.6|6.67|5.47|0
1689057000000|2023-07-11 06:30:00|6.67|5.47|6.58|5.38|6.71|5.51|6.58|5.38|0
1689057300000|2023-07-11 06:35:00|6.56|5.36|6.63|5.43|6.63|5.43|6.56|5.36|0
1689057600000|2023-07-11 06:40:00|6.62|5.42|5.95|4.75|6.86|5.66|5.94|4.74|0
1689057900000|2023-07-11 06:45:00|5.94|4.74|5.85|4.65|5.95|4.75|5.85|4.65|0
1689058200000|2023-07-11 06:50:00|5.84|4.64|5.9|4.7|5.93|4.73|5.84|4.64|0
1689058500000|2023-07-11 06:55:00|5.88|4.68|5.85|4.65|5.92|4.72|5.85|4.65|0
1689058800000|2023-07-11 07:00:00|5.84|4.64|5.77|4.57|5.88|4.68|5.69|4.49|0
1689059100000|2023-07-11 07:05:00|5.78|4.58|5.83|4.63|5.93|4.73|5.74|4.54|0
1689059400000|2023-07-11 07:10:00|5.82|4.62|6.1|4.9|6.1|4.9|5.72|4.52|0
1689059700000|2023-07-11 07:15:00|6.12|4.92|5.95|4.75|6.12|4.92|5.89|4.69|0
1689060000000|2023-07-11 07:20:00|5.96|4.76|5.89|4.69|5.97|4.77|5.89|4.69|0
1689060300000|2023-07-11 07:25:00|5.91|4.71|5.99|4.79|5.99|4.79|5.86|4.66|0
1689060600000|2023-07-11 07:30:00|5.95|4.75|5.89|4.69|5.99|4.79|5.82|4.62|0
1689060900000|2023-07-11 07:35:00|5.87|4.67|5.79|4.59|5.87|4.67|5.79|4.59|0
1689061200000|2023-07-11 07:40:00|5.77|4.57|5.81|4.61|5.87|4.67|5.77|4.57|0
1689061500000|2023-07-11 07:45:00|5.79|4.59|5.76|4.56|5.81|4.61|5.71|4.51|0
1689061800000|2023-07-11 07:50:00|5.77|4.57|5.79|4.59|5.81|4.61|5.73|4.53|0
1689062100000|2023-07-11 07:55:00|5.77|4.57|5.63|4.43|5.79|4.59|5.62|4.42|0
1689062400000|2023-07-11 08:00:00|5.62|4.42|5.63|4.43|5.63|4.43|5.52|4.32|0
1689062700000|2023-07-11 08:05:00|5.61|4.41|5.76|4.56|5.76|4.56|5.61|4.41|0
1689063000000|2023-07-11 08:10:00|5.75|4.55|5.66|4.46|5.77|4.57|5.66|4.46|0
1689063300000|2023-07-11 08:15:00|5.64|4.44|5.57|4.37|5.66|4.46|5.57|4.37|0
1689063600000|2023-07-11 08:20:00|5.55|4.35|5.66|4.46|5.66|4.46|5.55|4.35|0
1689063900000|2023-07-11 08:25:00|5.64|4.44|5.6|4.4|5.66|4.46|5.58|4.38|0
1689064200000|2023-07-11 08:30:00|5.58|4.38|5.58|4.38|5.6|4.4|5.52|4.32|0
1689064500000|2023-07-11 08:35:00|5.59|4.39|5.44|4.24|5.61|4.41|5.44|4.24|0
1689064800000|2023-07-11 08:40:00|5.46|4.26|5.38|4.18|5.49|4.29|5.35|4.15|0
1689065100000|2023-07-11 08:45:00|5.37|4.17|5.4|4.2|5.4|4.2|5.32|4.12|0
1689065400000|2023-07-11 08:50:00|5.38|4.18|5.41|4.21|5.41|4.21|5.29|4.09|0
1689065700000|2023-07-11 08:55:00|5.4|4.2|5.48|4.28|5.5|4.3|5.4|4.2|0
1689066000000|2023-07-11 09:00:00|5.47|4.27|5.45|4.25|5.5|4.3|5.36|4.16|0
1689066300000|2023-07-11 09:05:00|5.47|4.27|5.48|4.28|5.51|4.31|5.41|4.21|0
1689066600000|2023-07-11 09:10:00|5.5|4.3|5.59|4.39|5.6|4.4|5.5|4.3|0
1689066900000|2023-07-11 09:15:00|5.57|4.37|5.47|4.27|5.61|4.41|5.47|4.27|0
1689067200000|2023-07-11 09:20:00|5.48|4.28|5.59|4.39|5.62|4.42|5.47|4.27|0
1689067500000|2023-07-11 09:25:00|5.6|4.4|5.68|4.48|5.71|4.51|5.6|4.4|0
1689067800000|2023-07-11 09:30:00|5.7|4.5|5.74|4.54|5.74|4.54|5.59|4.39|0
1689068100000|2023-07-11 09:35:00|5.73|4.53|5.79|4.59|5.79|4.59|5.71|4.51|0
1689068400000|2023-07-11 09:40:00|5.81|4.61|5.73|4.53|5.81|4.61|5.7|4.5|0
1689068700000|2023-07-11 09:45:00|5.76|4.56|5.89|4.69|5.89|4.69|5.74|4.54|0
1689069000000|2023-07-11 09:50:00|5.9|4.7|5.97|4.77|6|4.8|5.9|4.7|0
1689069300000|2023-07-11 09:55:00|5.98|4.78|5.98|4.78|6.03|4.83|5.95|4.75|0
1689069600000|2023-07-11 10:00:00|5.97|4.77|5.98|4.78|6.03|4.83|5.97|4.77|0
1689069900000|2023-07-11 10:05:00|5.97|4.77|5.9|4.7|6.05|4.85|5.88|4.68|0
1689070200000|2023-07-11 10:10:00|5.92|4.72|5.97|4.77|5.98|4.78|5.88|4.68|0
1689070500000|2023-07-11 10:15:00|5.98|4.78|5.85|4.65|5.98|4.78|5.79|4.59|0
1689070800000|2023-07-11 10:20:00|5.83|4.63|5.87|4.67|5.88|4.68|5.8|4.6|0
1689071100000|2023-07-11 10:25:00|5.86|4.66|5.88|4.68|5.91|4.71|5.86|4.66|0
1689071400000|2023-07-11 10:30:00|5.87|4.67|5.88|4.68|5.9|4.7|5.85|4.65|0
1689071700000|2023-07-11 10:35:00|5.87|4.67|5.9|4.7|5.91|4.71|5.86|4.66|0
1689072000000|2023-07-11 10:40:00|5.91|4.71|5.88|4.68|5.92|4.72|5.85|4.65|0
1689072300000|2023-07-11 10:45:00|5.86|4.66|5.87|4.67|5.9|4.7|5.85|4.65|0
1689072600000|2023-07-11 10:50:00|5.86|4.66|5.88|4.68|5.9|4.7|5.83|4.63|0
1689072900000|2023-07-11 10:55:00|5.86|4.66|5.8|4.6|5.9|4.7|5.8|4.6|0
1689073200000|2023-07-11 11:00:00|5.78|4.58|5.89|4.69|5.91|4.71|5.78|4.58|0
1689073500000|2023-07-11 11:05:00|5.88|4.68|5.93|4.73|5.94|4.74|5.88|4.68|0
1689073800000|2023-07-11 11:10:00|5.91|4.71|5.96|4.76|6.02|4.82|5.91|4.71|0
1689074100000|2023-07-11 11:15:00|5.97|4.77|5.99|4.79|6.01|4.81|5.96|4.76|0
1689074400000|2023-07-11 11:20:00|6.01|4.81|6.07|4.87|6.09|4.89|5.99|4.79|0
1689074700000|2023-07-11 11:25:00|6.09|4.89|6.11|4.91|6.12|4.92|6.07|4.87|0
1689075000000|2023-07-11 11:30:00|6.12|4.92|6.19|4.99|6.19|4.99|6.12|4.92|0
1689075300000|2023-07-11 11:35:00|6.21|5.01|6.12|4.92|6.22|5.02|6.1|4.9|0
1689075600000|2023-07-11 11:40:00|6.14|4.94|6.07|4.87|6.14|4.94|5.97|4.77|0
1689075900000|2023-07-11 11:45:00|6.05|4.85|6.05|4.85|6.07|4.87|6|4.8|0
1689076200000|2023-07-11 11:50:00|6.07|4.87|6.15|4.95|6.15|4.95|6.05|4.85|0
1689076500000|2023-07-11 11:55:00|6.14|4.94|6.19|4.99|6.2|5|6.09|4.89|0
1689076800000|2023-07-11 12:00:00|6.17|4.97|6.25|5.05|6.32|5.12|6.17|4.97|0
1689077100000|2023-07-11 12:05:00|6.27|5.07|6.13|4.93|6.31|5.11|6.12|4.92|0
1689077400000|2023-07-11 12:10:00|6.12|4.92|6.12|4.92|6.13|4.93|6.07|4.87|0
1689077700000|2023-07-11 12:15:00|6.1|4.9|6.03|4.83|6.1|4.9|5.98|4.78|0
1689078000000|2023-07-11 12:20:00|6.02|4.82|6.01|4.81|6.07|4.87|5.97|4.77|0
1689078300000|2023-07-11 12:25:00|6.03|4.83|6.17|4.97|6.18|4.98|6.01|4.81|0
1689078600000|2023-07-11 12:30:00|6.19|4.99|6.41|5.21|6.42|5.22|6.15|4.95|0
1689078900000|2023-07-11 12:35:00|6.42|5.22|6.27|5.07|6.42|5.22|6.25|5.05|0
1689079200000|2023-07-11 12:40:00|6.28|5.08|6.33|5.13|6.35|5.15|6.23|5.03|0
1689079500000|2023-07-11 12:45:00|6.34|5.14|6.26|5.06|6.35|5.15|6.26|5.06|0
1689079800000|2023-07-11 12:50:00|6.25|5.05|6.26|5.06|6.33|5.13|6.23|5.03|0
1689080100000|2023-07-11 12:55:00|6.27|5.07|6.35|5.15|6.35|5.15|6.27|5.07|0
1689080400000|2023-07-11 13:00:00|6.37|5.17|6.33|5.13|6.37|5.17|6.26|5.06|0
1689080700000|2023-07-11 13:05:00|6.31|5.11|6.35|5.15|6.35|5.15|6.28|5.08|0
1689081000000|2023-07-11 13:10:00|6.37|5.17|6.33|5.13|6.42|5.22|6.3|5.1|0
1689081300000|2023-07-11 13:15:00|6.31|5.11|6.18|4.98|6.31|5.11|6.14|4.94|0
1689081600000|2023-07-11 13:20:00|6.16|4.96|6.16|4.96|6.21|5.01|6.12|4.92|0
1689081900000|2023-07-11 13:25:00|6.12|4.92|6.11|4.91|6.21|5.01|6.04|4.84|0
1689082200000|2023-07-11 13:30:00|6.14|4.94|6.33|5.13|6.33|5.13|6.04|4.84|0
1689082500000|2023-07-11 13:35:00|6.4|5.2|6.45|5.25|6.45|5.25|6.24|5.04|0
1689082800000|2023-07-11 13:40:00|6.47|5.27|5.81|4.61|6.52|5.32|5.59|4.39|0
1689083100000|2023-07-11 13:45:00|5.78|4.58|5.94|4.74|5.97|4.77|5.75|4.55|0
1689083400000|2023-07-11 13:50:00|5.89|4.69|5.95|4.75|5.99|4.79|5.81|4.61|0
1689083700000|2023-07-11 13:55:00|5.94|4.74|6.02|4.82|6.05|4.85|5.73|4.53|0
1689084000000|2023-07-11 14:00:00|6.04|4.84|5.63|4.43|6.04|4.84|5.63|4.43|0
1689084300000|2023-07-11 14:05:00|5.62|4.42|5.63|4.43|5.63|4.43|5.43|4.23|0
1689084600000|2023-07-11 14:10:00|5.62|4.42|5.49|4.29|5.65|4.45|5.45|4.25|0
1689084900000|2023-07-11 14:15:00|5.48|4.28|5.85|4.65|5.85|4.65|5.46|4.26|0
1689085200000|2023-07-11 14:20:00|5.89|4.69|5.93|4.73|6|4.8|5.8|4.6|0
1689085500000|2023-07-11 14:25:00|5.95|4.75|5.97|4.77|6.05|4.85|5.92|4.72|0
1689085800000|2023-07-11 14:30:00|5.98|4.78|5.84|4.64|6.02|4.82|5.82|4.62|0
1689086100000|2023-07-11 14:35:00|5.82|4.62|6.05|4.85|6.05|4.85|5.82|4.62|0
1689086400000|2023-07-11 14:40:00|6.08|4.88|6.23|5.03|6.23|5.03|6.01|4.81|0
1689086700000|2023-07-11 14:45:00|6.25|5.05|6.27|5.07|6.3|5.1|6.1|4.9|0
1689087000000|2023-07-11 14:50:00|6.25|5.05|6.16|4.96|6.28|5.08|6.08|4.88|0
1689087300000|2023-07-11 14:55:00|6.15|4.95|6.2|5|6.27|5.07|6.11|4.91|0
1689087600000|2023-07-11 15:00:00|6.23|5.03|6.4|5.2|6.4|5.2|6.23|5.03|0
1689087900000|2023-07-11 15:05:00|6.39|5.19|6.21|5.01|6.4|5.2|6.09|4.89|0
1689088200000|2023-07-11 15:10:00|6.23|5.03|6.4|5.2|6.42|5.22|6.21|5.01|0
1689088500000|2023-07-11 15:15:00|6.42|5.22|6.21|5.01|6.44|5.24|6.09|4.89|0
1689088800000|2023-07-11 15:20:00|6.23|5.03|6.23|5.03|6.33|5.13|6.19|4.99|0
1689089100000|2023-07-11 15:25:00|6.21|5.01|5.91|4.71|6.23|5.03|5.82|4.62|0
1689089400000|2023-07-11 15:30:00|5.9|4.7|5.83|4.63|5.91|4.71|5.8|4.6|0
1689089700000|2023-07-11 15:35:00|5.85|4.65|5.96|4.76|5.96|4.76|5.8|4.6|0
1689090000000|2023-07-11 15:40:00|5.95|4.75|5.94|4.74|6.03|4.83|5.85|4.65|0
1689090300000|2023-07-11 15:45:00|5.93|4.73|6.18|4.98|6.18|4.98|5.88|4.68|0
1689090600000|2023-07-11 15:50:00|6.16|4.96|6.32|5.12|6.33|5.13|6.11|4.91|0
1689090900000|2023-07-11 15:55:00|6.33|5.13|6.53|5.33|6.55|5.35|6.25|5.05|0
1689091200000|2023-07-11 16:00:00|6.57|5.37|6.66|5.46|6.71|5.51|6.55|5.35|0
1689091500000|2023-07-11 16:05:00|6.67|5.47|6.46|5.26|6.69|5.49|6.42|5.22|0
1689091800000|2023-07-11 16:10:00|6.47|5.27|6.55|5.35|6.6|5.4|6.46|5.26|0
1689092100000|2023-07-11 16:15:00|6.56|5.36|6.47|5.27|6.62|5.42|6.44|5.24|0
1689092400000|2023-07-11 16:20:00|6.49|5.29|6.47|5.27|6.54|5.34|6.45|5.25|0
1689092700000|2023-07-11 16:25:00|6.45|5.25|6.11|4.91|6.49|5.29|5.86|4.66|0
1689093000000|2023-07-11 16:30:00|6.09|4.89|6.11|4.91|6.19|4.99|6.02|4.82|0
1689093300000|2023-07-11 16:35:00|6.09|4.89|6.15|4.95|6.17|4.97|6.07|4.87|0
1689093600000|2023-07-11 16:40:00|6.16|4.96|6.12|4.92|6.17|4.97|6.09|4.89|0
1689093900000|2023-07-11 16:45:00|6.14|4.94|6.26|5.06|6.26|5.06|6.07|4.87|0
1689094200000|2023-07-11 16:50:00|6.28|5.08|6.36|5.16|6.4|5.2|6.24|5.04|0
1689094500000|2023-07-11 16:55:00|6.34|5.14|6.29|5.09|6.36|5.16|6.2|5|0
1689094800000|2023-07-11 17:00:00|6.27|5.07|6.41|5.21|6.41|5.21|6.27|5.07|0
1689095100000|2023-07-11 17:05:00|6.43|5.23|6.26|5.06|6.43|5.23|6.24|5.04|0
1689095400000|2023-07-11 17:10:00|6.24|5.04|6.12|4.92|6.26|5.06|6|4.8|0
1689095700000|2023-07-11 17:15:00|6.13|4.93|6.03|4.83|6.13|4.93|5.98|4.78|0
1689096000000|2023-07-11 17:20:00|6.02|4.82|6|4.8|6.1|4.9|5.92|4.72|0
1689096300000|2023-07-11 17:25:00|5.98|4.78|6.1|4.9|6.12|4.92|5.98|4.78|0
1689096600000|2023-07-11 17:30:00|6.12|4.92|6.08|4.88|6.15|4.95|6.01|4.81|0
1689096900000|2023-07-11 17:35:00|6.06|4.86|6.11|4.91|6.15|4.95|6.01|4.81|0
1689097200000|2023-07-11 17:40:00|6.1|4.9|6.1|4.9|6.13|4.93|6.01|4.81|0
1689097500000|2023-07-11 17:45:00|6.08|4.88|6.1|4.9|6.1|4.9|5.86|4.66|0
1689097800000|2023-07-11 17:50:00|6.08|4.88|6.08|4.88|6.11|4.91|6.04|4.84|0
1689098100000|2023-07-11 17:55:00|6.06|4.86|6.2|5|6.23|5.03|5.99|4.79|0
1689098400000|2023-07-11 18:00:00|6.18|4.98|6.25|5.05|6.28|5.08|6.18|4.98|0
1689098700000|2023-07-11 18:05:00|6.24|5.04|6.2|5|6.28|5.08|6.2|5|0
1689099000000|2023-07-11 18:10:00|6.18|4.98|6.04|4.84|6.2|5|5.94|4.74|0
1689099300000|2023-07-11 18:15:00|6.03|4.83|5.91|4.71|6.03|4.83|5.88|4.68|0
1689099600000|2023-07-11 18:20:00|5.89|4.69|5.78|4.58|5.91|4.71|5.73|4.53|0
1689099900000|2023-07-11 18:25:00|5.76|4.56|5.99|4.79|5.99|4.79|5.7|4.5|0
1689100200000|2023-07-11 18:30:00|6.01|4.81|5.89|4.69|6.04|4.84|5.84|4.64|0
1689100500000|2023-07-11 18:35:00|5.88|4.68|5.92|4.72|5.92|4.72|5.76|4.56|0
1689100800000|2023-07-11 18:40:00|5.91|4.71|6.12|4.92|6.12|4.92|5.91|4.71|0
1689101100000|2023-07-11 18:45:00|6.11|4.91|6.19|4.99|6.19|4.99|6.04|4.84|0
1689101400000|2023-07-11 18:50:00|6.21|5.01|6.26|5.06|6.33|5.13|6.16|4.96|0
1689101700000|2023-07-11 18:55:00|6.24|5.04|6.47|5.27|6.49|5.29|6.22|5.02|0
1689102000000|2023-07-11 19:00:00|6.49|5.29|6.49|5.29|6.51|5.31|6.4|5.2|0
1689102300000|2023-07-11 19:05:00|6.47|5.27|6.38|5.18|6.47|5.27|6.26|5.06|0
1689102600000|2023-07-11 19:10:00|6.36|5.16|6.29|5.09|6.41|5.21|6.29|5.09|0
1689102900000|2023-07-11 19:15:00|6.31|5.11|6.52|5.32|6.57|5.37|6.27|5.07|0
1689103200000|2023-07-11 19:20:00|6.56|5.36|6.57|5.37|6.61|5.41|6.41|5.21|0
1689103500000|2023-07-11 19:25:00|6.56|5.36|6.38|5.18|6.64|5.44|6.33|5.13|0
1689103800000|2023-07-11 19:30:00|6.35|5.15|6.17|4.97|6.38|5.18|6.14|4.94|0
1689104100000|2023-07-11 19:35:00|6.19|4.99|6.36|5.16|6.42|5.22|6.17|4.97|0
1689104400000|2023-07-11 19:40:00|6.38|5.18|6.69|5.49|6.71|5.51|6.36|5.16|0
1689104700000|2023-07-11 19:45:00|6.73|5.53|7.33|6.13|7.33|6.13|6.71|5.51|0
1689105000000|2023-07-11 19:50:00|7.35|6.15|6.8|5.6|7.49|6.29|6.73|5.53|0
1689105300000|2023-07-11 19:55:00|6.74|5.54|6.89|5.69|7.07|5.87|6.68|5.48|0
1689105600000|2023-07-11 20:00:00|6.72|5.52|6.76|5.56|6.79|5.59|6.66|5.46|0
1689105900000|2023-07-11 20:05:00|6.74|5.54|6.78|5.58|6.81|5.61|6.7|5.5|0
1689106200000|2023-07-11 20:10:00|6.77|5.57|6.74|5.54|6.79|5.59|6.72|5.52|0
1689106500000|2023-07-11 20:15:00|6.97|5.37|6.99|5.39|7.03|5.43|6.97|5.37|0
1689106800000|2023-07-11 20:20:00|6.97|5.37|7.03|5.43|7.03|5.43|6.97|5.37|0
1689107100000|2023-07-11 20:25:00|7.01|5.41|7.03|5.43|7.05|5.45|6.99|5.39|0
1689107400000|2023-07-11 20:30:00|7.05|5.45|7.01|5.41|7.05|5.45|7.01|5.41|0
1689107700000|2023-07-11 20:35:00|6.99|5.39|7.01|5.41|7.01|5.41|6.99|5.39|0
1689108000000|2023-07-11 20:40:00|7|5.4|7.01|5.41|7.03|5.43|6.99|5.39|0
1689108300000|2023-07-11 20:45:00|6.99|5.39|7|5.4|7.04|5.44|6.99|5.39|0
1689108600000|2023-07-11 20:50:00|7.01|5.41|6.99|5.39|7.01|5.41|6.99|5.39|0
1689108900000|2023-07-11 20:55:00|7.01|5.41|7|5.4|7.02|5.42|6.99|5.39|0
1689109200000|2023-07-11 21:00:00|7.01|5.41|7.01|5.41|7.03|5.43|7.01|5.41|0
1689109500000|2023-07-11 21:05:00|7.04|5.44|7.04|5.44|7.04|5.44|7.04|5.44|0
1689110100000|2023-07-11 21:15:00|7.02|5.42|7.05|5.45|7.05|5.45|7.01|5.41|0
1689110700000|2023-07-11 21:25:00|7.02|5.42|7.03|5.43|7.03|5.43|7.02|5.42|0
1689111300000|2023-07-11 21:35:00|7.02|5.42|7.02|5.42|7.02|5.42|7.02|5.42|0
1689111600000|2023-07-11 21:40:00|7|5.4|7|5.4|7.01|5.41|6.96|5.36|0
1689111900000|2023-07-11 21:45:00|7.01|5.41|7|5.4|7.01|5.41|6.98|5.38|0
1689112200000|2023-07-11 21:50:00|7.01|5.41|6.98|5.38|7.03|5.43|6.98|5.38|0
1689112500000|2023-07-11 21:55:00|6.97|5.37|6.97|5.37|7|5.4|6.97|5.37|0
1689112800000|2023-07-11 22:00:00|6.98|5.38|6.9|5.3|6.98|5.38|6.83|5.23|0
1689113100000|2023-07-11 22:05:00|6.92|5.32|7.01|5.41|7.05|5.45|6.92|5.32|0
1689113400000|2023-07-11 22:10:00|7.03|5.43|7.07|5.47|7.09|5.49|7.03|5.43|0
1689113700000|2023-07-11 22:15:00|7.06|5.46|7.05|5.45|7.07|5.47|7.04|5.44|0
1689114000000|2023-07-11 22:20:00|7.03|5.43|7.07|5.47|7.09|5.49|7.03|5.43|0
1689114300000|2023-07-11 22:25:00|7.09|5.49|7.03|5.43|7.09|5.49|7.03|5.43|0
1689114600000|2023-07-11 22:30:00|7.05|5.45|7.05|5.45|7.07|5.47|7.03|5.43|0
1689114900000|2023-07-11 22:35:00|7.03|5.43|7.03|5.43|7.07|5.47|7.03|5.43|0
1689115200000|2023-07-11 22:40:00|7.05|5.45|7.07|5.47|7.09|5.49|7.03|5.43|0
1689115500000|2023-07-11 22:45:00|7.05|5.45|7.1|5.5|7.11|5.51|7.05|5.45|0
1689115800000|2023-07-11 22:50:00|7.09|5.49|7.08|5.48|7.09|5.49|7.08|5.48|0
1689116100000|2023-07-11 22:55:00|7.09|5.49|7.16|5.56|7.18|5.58|7.08|5.48|0
1689116400000|2023-07-11 23:00:00|7.18|5.58|7.24|5.64|7.28|5.68|7.18|5.58|0
1689116700000|2023-07-11 23:05:00|7.26|5.66|7.26|5.66|7.26|5.66|7.24|5.64|0
1689117000000|2023-07-11 23:10:00|7.27|5.67|7.28|5.68|7.28|5.68|7.26|5.66|0
1689117300000|2023-07-11 23:15:00|7.26|5.66|7.14|5.54|7.3|5.7|7.14|5.54|0
1689117600000|2023-07-11 23:20:00|7.16|5.56|7.06|5.46|7.2|5.6|7.04|5.44|0
1689117900000|2023-07-11 23:25:00|7.04|5.44|6.97|5.37|7.08|5.48|6.95|5.35|0
1689118200000|2023-07-11 23:30:00|6.95|5.35|7|5.4|7.02|5.42|6.93|5.33|0
1689118500000|2023-07-11 23:35:00|6.98|5.38|6.98|5.38|7|5.4|6.96|5.36|0
1689118800000|2023-07-11 23:40:00|6.99|5.39|7.02|5.42|7.04|5.44|6.98|5.38|0
1689119100000|2023-07-11 23:45:00|7.04|5.44|7|5.4|7.04|5.44|6.98|5.38|0
1689119400000|2023-07-11 23:50:00|7.02|5.42|6.98|5.38|7.02|5.42|6.98|5.38|0
1689119700000|2023-07-11 23:55:00|6.96|5.36|6.98|5.38|7|5.4|6.96|5.36|0
1689120000000|2023-07-12 00:00:00|6.96|5.36|6.98|5.38|7.02|5.42|6.92|5.32|0
1689120300000|2023-07-12 00:05:00|6.99|5.39|7.04|5.44|7.04|5.44|6.98|5.38|0
1689120600000|2023-07-12 00:10:00|7.02|5.42|6.94|5.34|7.02|5.42|6.9|5.3|0
1689120900000|2023-07-12 00:15:00|6.92|5.32|6.92|5.32|6.98|5.38|6.92|5.32|0
1689121200000|2023-07-12 00:20:00|6.9|5.3|6.88|5.28|6.96|5.36|6.86|5.26|0
1689121500000|2023-07-12 00:25:00|6.86|5.26|6.96|5.36|6.96|5.36|6.86|5.26|0
1689121800000|2023-07-12 00:30:00|6.98|5.38|7.15|5.55|7.26|5.66|6.96|5.36|0
1689122100000|2023-07-12 00:35:00|7.17|5.57|7.11|5.51|7.19|5.59|7.09|5.49|0
1689122400000|2023-07-12 00:40:00|7.13|5.53|7.13|5.53|7.17|5.57|7.07|5.47|0
1689122700000|2023-07-12 00:45:00|7.09|5.49|7.11|5.51|7.13|5.53|7.09|5.49|0
1689123000000|2023-07-12 00:50:00|7.09|5.49|7.17|5.57|7.17|5.57|7.09|5.49|0
1689123300000|2023-07-12 00:55:00|7.15|5.55|7.17|5.57|7.23|5.63|7.15|5.55|0
1689123600000|2023-07-12 01:00:00|7.15|5.55|7.22|5.62|7.22|5.62|7.13|5.53|0
1689123900000|2023-07-12 01:05:00|7.21|5.61|7.24|5.64|7.26|5.66|7.21|5.61|0
1689124200000|2023-07-12 01:10:00|7.22|5.62|7.24|5.64|7.26|5.66|7.2|5.6|0
1689124500000|2023-07-12 01:15:00|7.22|5.62|7.24|5.64|7.3|5.7|7.22|5.62|0
1689124800000|2023-07-12 01:20:00|7.22|5.62|7.16|5.56|7.24|5.64|7.16|5.56|0
1689125100000|2023-07-12 01:25:00|7.17|5.57|7.14|5.54|7.18|5.58|7.12|5.52|0
1689125400000|2023-07-12 01:30:00|7.15|5.55|7.11|5.51|7.16|5.56|7.09|5.49|0
1689125700000|2023-07-12 01:35:00|7.12|5.52|7.16|5.56|7.16|5.56|7.1|5.5|0
1689126000000|2023-07-12 01:40:00|7.17|5.57|7.26|5.66|7.26|5.66|7.16|5.56|0
1689126300000|2023-07-12 01:45:00|7.28|5.68|7.2|5.6|7.28|5.68|7.19|5.59|0
1689126600000|2023-07-12 01:50:00|7.18|5.58|7.24|5.64|7.24|5.64|7.16|5.56|0
1689126900000|2023-07-12 01:55:00|7.23|5.63|7.14|5.54|7.24|5.64|7.14|5.54|0
1689127200000|2023-07-12 02:00:00|7.16|5.56|7.18|5.58|7.18|5.58|7.12|5.52|0
1689127500000|2023-07-12 02:05:00|7.16|5.56|7.18|5.58|7.22|5.62|7.15|5.55|0
1689127800000|2023-07-12 02:10:00|7.16|5.56|7.18|5.58|7.22|5.62|7.16|5.56|0
1689128100000|2023-07-12 02:15:00|7.2|5.6|7.19|5.59|7.21|5.61|7.18|5.58|0
1689128400000|2023-07-12 02:20:00|7.21|5.61|7.27|5.67|7.31|5.71|7.21|5.61|0
1689128700000|2023-07-12 02:25:00|7.25|5.65|7.25|5.65|7.27|5.67|7.21|5.61|0
1689129000000|2023-07-12 02:30:00|7.23|5.63|7.33|5.73|7.35|5.75|7.23|5.63|0
1689129300000|2023-07-12 02:35:00|7.31|5.71|7.31|5.71|7.33|5.73|7.31|5.71|0
1689129600000|2023-07-12 02:40:00|7.33|5.73|7.35|5.75|7.35|5.75|7.29|5.69|0
1689129900000|2023-07-12 02:45:00|7.33|5.73|7.35|5.75|7.35|5.75|7.33|5.73|0
1689130200000|2023-07-12 02:50:00|7.33|5.73|7.41|5.81|7.41|5.81|7.33|5.73|0
1689130500000|2023-07-12 02:55:00|7.39|5.79|7.44|5.84|7.44|5.84|7.38|5.78|0
1689130800000|2023-07-12 03:00:00|7.43|5.83|7.4|5.8|7.44|5.84|7.4|5.8|0
1689131100000|2023-07-12 03:05:00|7.41|5.81|7.42|5.82|7.44|5.84|7.4|5.8|0
1689131400000|2023-07-12 03:10:00|7.4|5.8|7.4|5.8|7.42|5.82|7.4|5.8|0
1689131700000|2023-07-12 03:15:00|7.42|5.82|7.42|5.82|7.42|5.82|7.4|5.8|0
1689132000000|2023-07-12 03:20:00|7.44|5.84|7.44|5.84|7.44|5.84|7.42|5.82|0
1689132300000|2023-07-12 03:25:00|7.42|5.82|7.4|5.8|7.42|5.82|7.4|5.8|0
1689132600000|2023-07-12 03:30:00|7.42|5.82|7.46|5.86|7.48|5.88|7.4|5.8|0
1689132900000|2023-07-12 03:35:00|7.48|5.88|7.5|5.9|7.52|5.92|7.46|5.86|0
1689133200000|2023-07-12 03:40:00|7.48|5.88|7.4|5.8|7.5|5.9|7.4|5.8|0
1689133500000|2023-07-12 03:45:00|7.42|5.82|7.42|5.82|7.42|5.82|7.42|5.82|0
1689133800000|2023-07-12 03:50:00|7.4|5.8|7.4|5.8|7.42|5.82|7.4|5.8|0
1689134100000|2023-07-12 03:55:00|7.42|5.82|7.42|5.82|7.42|5.82|7.4|5.8|0
1689134400000|2023-07-12 04:00:00|7.41|5.81|7.43|5.83|7.45|5.85|7.4|5.8|0
1689134700000|2023-07-12 04:05:00|7.45|5.85|7.43|5.83|7.45|5.85|7.43|5.83|0
1689135000000|2023-07-12 04:10:00|7.45|5.85|7.45|5.85|7.45|5.85|7.42|5.82|0
1689135300000|2023-07-12 04:15:00|7.47|5.87|7.55|5.95|7.55|5.95|7.45|5.85|0
1689135600000|2023-07-12 04:20:00|7.57|5.97|7.55|5.95|7.57|5.97|7.53|5.93|0
1689135900000|2023-07-12 04:25:00|7.53|5.93|7.63|6.03|7.63|6.03|7.53|5.93|0
1689136200000|2023-07-12 04:30:00|7.65|6.05|7.57|5.97|7.65|6.05|7.55|5.95|0
1689136500000|2023-07-12 04:35:00|7.56|5.96|7.55|5.95|7.57|5.97|7.53|5.93|0
1689136800000|2023-07-12 04:40:00|7.56|5.96|7.51|5.91|7.57|5.97|7.51|5.91|0
1689137100000|2023-07-12 04:45:00|7.53|5.93|7.51|5.91|7.53|5.93|7.51|5.91|0
1689137400000|2023-07-12 04:50:00|7.49|5.89|7.51|5.91|7.51|5.91|7.49|5.89|0
1689137700000|2023-07-12 04:55:00|7.49|5.89|7.53|5.93|7.53|5.93|7.49|5.89|0
1689138000000|2023-07-12 05:00:00|7.51|5.91|7.55|5.95|7.55|5.95|7.49|5.89|0
1689138300000|2023-07-12 05:05:00|7.53|5.93|7.46|5.86|7.53|5.93|7.46|5.86|0
1689138600000|2023-07-12 05:10:00|7.48|5.88|7.52|5.92|7.54|5.94|7.48|5.88|0
1689138900000|2023-07-12 05:15:00|7.54|5.94|7.56|5.96|7.58|5.98|7.5|5.9|0
1689139200000|2023-07-12 05:20:00|7.58|5.98|7.56|5.96|7.62|6.02|7.56|5.96|0
1689139500000|2023-07-12 05:25:00|7.58|5.98|7.56|5.96|7.58|5.98|7.54|5.94|0
1689139800000|2023-07-12 05:30:00|7.58|5.98|7.52|5.92|7.6|6|7.5|5.9|0
1689140100000|2023-07-12 05:35:00|7.53|5.93|7.5|5.9|7.54|5.94|7.48|5.88|0
1689140400000|2023-07-12 05:40:00|7.49|5.89|7.5|5.9|7.52|5.92|7.44|5.84|0
1689140700000|2023-07-12 05:45:00|7.48|5.88|7.48|5.88|7.5|5.9|7.48|5.88|0
1689141000000|2023-07-12 05:50:00|7.5|5.9|7.48|5.88|7.5|5.9|7.48|5.88|0
1689141300000|2023-07-12 05:55:00|7.5|5.9|7.48|5.88|7.5|5.9|7.48|5.88|0
1689141600000|2023-07-12 06:00:00|7.47|5.87|7.63|6.03|7.63|6.03|7.47|5.87|0
1689141900000|2023-07-12 06:05:00|7.42|6.22|7.44|6.24|7.46|6.26|7.42|6.22|0
1689142200000|2023-07-12 06:10:00|7.45|6.25|7.48|6.28|7.52|6.32|7.45|6.25|0
1689142500000|2023-07-12 06:15:00|7.46|6.26|7.38|6.18|7.48|6.28|7.36|6.16|0
1689142800000|2023-07-12 06:20:00|7.36|6.16|7.31|6.11|7.38|6.18|7.31|6.11|0
1689143100000|2023-07-12 06:25:00|7.32|6.12|7.33|6.13|7.35|6.15|7.29|6.09|0
1689143400000|2023-07-12 06:30:00|7.35|6.15|7.36|6.16|7.36|6.16|7.32|6.12|0
1689143700000|2023-07-12 06:35:00|7.35|6.15|7.3|6.1|7.36|6.16|7.3|6.1|0
1689144000000|2023-07-12 06:40:00|7.29|6.09|7.26|6.06|7.3|6.1|7.26|6.06|0
1689144300000|2023-07-12 06:45:00|7.25|6.05|7.2|6|7.25|6.05|7.18|5.98|0
1689144600000|2023-07-12 06:50:00|7.22|6.02|7.22|6.02|7.22|6.02|7.18|5.98|0
1689144900000|2023-07-12 06:55:00|7.2|6|7.25|6.05|7.25|6.05|7.2|6|0
1689145200000|2023-07-12 07:00:00|7.23|6.03|7.31|6.11|7.38|6.18|7.23|6.03|0
1689145500000|2023-07-12 07:05:00|7.33|6.13|7.19|5.99|7.35|6.15|7.17|5.97|0
1689145800000|2023-07-12 07:10:00|7.18|5.98|7.17|5.97|7.25|6.05|7.17|5.97|0
1689146100000|2023-07-12 07:15:00|7.19|5.99|7.25|6.05|7.31|6.11|7.19|5.99|0
1689146400000|2023-07-12 07:20:00|7.24|6.04|7.24|6.04|7.31|6.11|7.24|6.04|0
1689146700000|2023-07-12 07:25:00|7.23|6.03|7.39|6.19|7.4|6.2|7.23|6.03|0
1689147000000|2023-07-12 07:30:00|7.37|6.17|7.43|6.23|7.45|6.25|7.31|6.11|0
1689147300000|2023-07-12 07:35:00|7.45|6.25|7.49|6.29|7.51|6.31|7.43|6.23|0
1689147600000|2023-07-12 07:40:00|7.45|6.25|7.49|6.29|7.55|6.35|7.45|6.25|0
1689147900000|2023-07-12 07:45:00|7.51|6.31|7.59|6.39|7.59|6.39|7.47|6.27|0
1689148200000|2023-07-12 07:50:00|7.57|6.37|7.59|6.39|7.61|6.41|7.55|6.35|0
1689148500000|2023-07-12 07:55:00|7.57|6.37|7.57|6.37|7.59|6.39|7.55|6.35|0
1689148800000|2023-07-12 08:00:00|7.55|6.35|7.55|6.35|7.59|6.39|7.53|6.33|0
1689149100000|2023-07-12 08:05:00|7.57|6.37|7.63|6.43|7.63|6.43|7.51|6.31|0
1689149400000|2023-07-12 08:10:00|7.61|6.41|7.65|6.45|7.65|6.45|7.59|6.39|0
1689149700000|2023-07-12 08:15:00|7.63|6.43|7.63|6.43|7.72|6.52|7.61|6.41|0
1689150000000|2023-07-12 08:20:00|7.64|6.44|7.46|6.26|7.64|6.44|7.46|6.26|0
1689150300000|2023-07-12 08:25:00|7.47|6.27|7.58|6.38|7.63|6.43|7.47|6.27|0
1689150600000|2023-07-12 08:30:00|7.59|6.39|7.59|6.39|7.63|6.43|7.58|6.38|0
1689150900000|2023-07-12 08:35:00|7.57|6.37|7.61|6.41|7.63|6.43|7.54|6.34|0
1689151200000|2023-07-12 08:40:00|7.63|6.43|7.63|6.43|7.65|6.45|7.59|6.39|0
1689151500000|2023-07-12 08:45:00|7.65|6.45|7.63|6.43|7.65|6.45|7.61|6.41|0
1689151800000|2023-07-12 08:50:00|7.67|6.47|7.63|6.43|7.67|6.47|7.59|6.39|0
1689152100000|2023-07-12 08:55:00|7.64|6.44|7.67|6.47|7.67|6.47|7.6|6.4|0
1689152400000|2023-07-12 09:00:00|7.65|6.45|7.73|6.53|7.75|6.55|7.65|6.45|0
1689152700000|2023-07-12 09:05:00|7.74|6.54|7.75|6.55|7.75|6.55|7.71|6.51|0
1689153000000|2023-07-12 09:10:00|7.73|6.53|7.86|6.66|7.86|6.66|7.71|6.51|0
1689153300000|2023-07-12 09:15:00|7.83|6.63|7.75|6.55|7.83|6.63|7.73|6.53|0
1689153600000|2023-07-12 09:20:00|7.73|6.53|7.77|6.57|7.79|6.59|7.73|6.53|0
1689153900000|2023-07-12 09:25:00|7.79|6.59|7.79|6.59|7.83|6.63|7.75|6.55|0
1689154200000|2023-07-12 09:30:00|7.77|6.57|7.79|6.59|7.83|6.63|7.75|6.55|0
1689154500000|2023-07-12 09:35:00|7.81|6.61|7.87|6.67|7.87|6.67|7.79|6.59|0
1689154800000|2023-07-12 09:40:00|7.85|6.65|7.85|6.65|7.92|6.72|7.83|6.63|0
1689155100000|2023-07-12 09:45:00|7.87|6.67|7.83|6.63|7.87|6.67|7.79|6.59|0
1689155400000|2023-07-12 09:50:00|7.81|6.61|7.81|6.61|7.83|6.63|7.74|6.54|0
1689155700000|2023-07-12 09:55:00|7.8|6.6|7.81|6.61|7.83|6.63|7.76|6.56|0
1689156000000|2023-07-12 10:00:00|7.78|6.58|7.68|6.48|7.81|6.61|7.68|6.48|0
1689156300000|2023-07-12 10:05:00|7.7|6.5|7.66|6.46|7.7|6.5|7.66|6.46|0
1689156600000|2023-07-12 10:10:00|7.68|6.48|7.63|6.43|7.68|6.48|7.59|6.39|0
1689156900000|2023-07-12 10:15:00|7.61|6.41|7.65|6.45|7.68|6.48|7.61|6.41|0
1689157200000|2023-07-12 10:20:00|7.68|6.48|7.65|6.45|7.7|6.5|7.65|6.45|0
1689157500000|2023-07-12 10:25:00|7.67|6.47|7.65|6.45|7.72|6.52|7.63|6.43|0
1689157800000|2023-07-12 10:30:00|7.66|6.46|7.63|6.43|7.67|6.47|7.62|6.42|0
1689158100000|2023-07-12 10:35:00|7.65|6.45|7.67|6.47|7.67|6.47|7.61|6.41|0
1689158400000|2023-07-12 10:40:00|7.65|6.45|7.76|6.56|7.76|6.56|7.63|6.43|0
1689158700000|2023-07-12 10:45:00|7.74|6.54|7.71|6.51|7.74|6.54|7.69|6.49|0
1689159000000|2023-07-12 10:50:00|7.73|6.53|7.63|6.43|7.73|6.53|7.59|6.39|0
1689159300000|2023-07-12 10:55:00|7.62|6.42|7.59|6.39|7.65|6.45|7.59|6.39|0
1689159600000|2023-07-12 11:00:00|7.61|6.41|7.69|6.49|7.71|6.51|7.61|6.41|0
1689159900000|2023-07-12 11:05:00|7.67|6.47|7.58|6.38|7.67|6.47|7.56|6.36|0
1689160200000|2023-07-12 11:10:00|7.59|6.39|7.79|6.59|7.79|6.59|7.59|6.39|0
1689160500000|2023-07-12 11:15:00|7.78|6.58|7.97|6.77|7.97|6.77|7.77|6.57|0
1689160800000|2023-07-12 11:20:00|7.99|6.79|7.92|6.72|8.01|6.81|7.9|6.7|0
1689161100000|2023-07-12 11:25:00|7.9|6.7|7.94|6.74|8.01|6.81|7.9|6.7|0
1689161400000|2023-07-12 11:30:00|7.95|6.75|8.09|6.89|8.09|6.89|7.94|6.74|0
1689161700000|2023-07-12 11:35:00|8.12|6.92|7.79|6.59|8.13|6.93|7.77|6.57|0
1689162000000|2023-07-12 11:40:00|7.8|6.6|7.79|6.59|7.83|6.63|7.77|6.57|0
1689162300000|2023-07-12 11:45:00|7.77|6.57|7.77|6.57|7.81|6.61|7.77|6.57|0
1689162600000|2023-07-12 11:50:00|7.74|6.54|7.77|6.57|7.77|6.57|7.7|6.5|0
1689162900000|2023-07-12 11:55:00|7.74|6.54|7.76|6.56|7.79|6.59|7.72|6.52|0
1689163200000|2023-07-12 12:00:00|7.79|6.59|7.74|6.54|7.89|6.69|7.72|6.52|0
1689163500000|2023-07-12 12:05:00|7.72|6.52|7.78|6.58|7.78|6.58|7.7|6.5|0
1689163800000|2023-07-12 12:10:00|7.81|6.61|7.78|6.58|7.83|6.63|7.68|6.48|0
1689164100000|2023-07-12 12:15:00|7.76|6.56|7.65|6.45|7.8|6.6|7.65|6.45|0
1689164400000|2023-07-12 12:20:00|7.63|6.43|7.58|6.38|7.65|6.45|7.55|6.35|0
1689164700000|2023-07-12 12:25:00|7.55|6.35|7.66|6.46|7.76|6.56|7.51|6.31|0
1689165000000|2023-07-12 12:30:00|7.65|6.45|8.98|7.78|10.04|8.84|7.65|6.45|0
1689165300000|2023-07-12 12:35:00|9.03|7.83|9.38|8.18|9.64|8.44|9.01|7.81|0
1689165600000|2023-07-12 12:40:00|9.41|8.21|8.88|7.68|9.49|8.29|8.83|7.63|0
1689165900000|2023-07-12 12:45:00|8.91|7.71|8.98|7.78|9.08|7.88|8.81|7.61|0
1689166200000|2023-07-12 12:50:00|8.93|7.73|8.54|7.34|9|7.8|8.45|7.25|0
1689166500000|2023-07-12 12:55:00|8.57|7.37|8.42|7.22|8.83|7.63|8.05|6.85|0
1689166800000|2023-07-12 13:00:00|8.45|7.25|8.97|7.77|9.02|7.82|8.4|7.2|0
1689167100000|2023-07-12 13:05:00|8.99|7.79|9.04|7.84|9.12|7.92|8.94|7.74|0
1689167400000|2023-07-12 13:10:00|9.02|7.82|9.48|8.28|9.5|8.3|8.84|7.64|0
1689167700000|2023-07-12 13:15:00|9.45|8.25|9.53|8.33|9.69|8.49|9.37|8.17|0
1689168000000|2023-07-12 13:20:00|9.55|8.35|9.33|8.13|9.58|8.38|9.22|8.02|0
1689168300000|2023-07-12 13:25:00|9.32|8.12|9.37|8.17|9.5|8.3|9.19|7.99|0
1689168600000|2023-07-12 13:30:00|9.4|8.2|8.87|7.67|9.79|8.59|8.85|7.65|0
1689168900000|2023-07-12 13:35:00|8.92|7.72|10.18|8.98|10.54|9.34|8.82|7.62|0
1689169200000|2023-07-12 13:40:00|10.21|9.01|10.45|9.25|10.51|9.31|9.86|8.66|0
1689169500000|2023-07-12 13:45:00|10.42|9.22|10.93|9.73|11.08|9.88|10.31|9.11|0
1689169800000|2023-07-12 13:50:00|10.99|9.79|11.02|9.82|11.22|10.02|10.79|9.59|0
1689170100000|2023-07-12 13:55:00|10.96|9.76|11.08|9.88|11.16|9.96|10.79|9.59|0
1689170400000|2023-07-12 14:00:00|11.02|9.82|10.9|9.7|11.1|9.9|10.67|9.47|0
1689170700000|2023-07-12 14:05:00|10.87|9.67|11.13|9.93|11.16|9.96|10.62|9.42|0
1689171000000|2023-07-12 14:10:00|11.16|9.96|11.31|10.11|11.37|10.17|11.07|9.87|0
1689171300000|2023-07-12 14:15:00|11.28|10.08|11.43|10.23|11.49|10.29|11.22|10.02|0
1689171600000|2023-07-12 14:20:00|11.37|10.17|11.25|10.05|11.55|10.35|11.13|9.93|0
1689171900000|2023-07-12 14:25:00|11.19|9.99|11.42|10.22|11.42|10.22|10.98|9.78|0
1689172200000|2023-07-12 14:30:00|11.39|10.19|11.24|10.04|11.54|10.34|11.22|10.02|0
1689172500000|2023-07-12 14:35:00|11.27|10.07|11.45|10.25|11.45|10.25|11.13|9.93|0
1689172800000|2023-07-12 14:40:00|11.48|10.28|11.48|10.28|11.66|10.46|11.24|10.04|0
1689173100000|2023-07-12 14:45:00|11.51|10.31|11.39|10.19|11.57|10.37|11.36|10.16|0
1689173400000|2023-07-12 14:50:00|11.42|10.22|11.21|10.01|11.57|10.37|11.15|9.95|0
1689173700000|2023-07-12 14:55:00|11.24|10.04|11.12|9.92|11.27|10.07|10.92|9.72|0
1689174000000|2023-07-12 15:00:00|11.15|9.95|11.12|9.92|11.24|10.04|10.92|9.72|0
1689174300000|2023-07-12 15:05:00|11.09|9.89|10.8|9.6|11.09|9.89|10.77|9.57|0
1689174600000|2023-07-12 15:10:00|10.83|9.63|10.97|9.77|11.06|9.86|10.66|9.46|0
1689174900000|2023-07-12 15:15:00|11|9.8|11.27|10.07|11.29|10.09|10.94|9.74|0
1689175200000|2023-07-12 15:20:00|11.24|10.04|11.12|9.92|11.24|10.04|10.94|9.74|0
1689175500000|2023-07-12 15:25:00|11.03|9.83|10.32|9.12|11.09|9.89|10.27|9.07|0
1689175800000|2023-07-12 15:30:00|10.29|9.09|10.16|8.96|10.43|9.23|10.1|8.9|0
1689176100000|2023-07-12 15:35:00|10.18|8.98|9.7|8.5|10.26|9.06|9.65|8.45|0
1689176400000|2023-07-12 15:40:00|9.65|8.45|9.16|7.96|9.65|8.45|8.7|7.5|0
1689176700000|2023-07-12 15:45:00|9.14|7.94|9.46|8.26|9.54|8.34|8.84|7.64|0
1689177000000|2023-07-12 15:50:00|9.49|8.29|9.21|8.01|9.52|8.32|8.84|7.64|0
1689177300000|2023-07-12 15:55:00|9.16|7.96|8.79|7.59|9.28|8.08|8.65|7.45|0
1689177600000|2023-07-12 16:00:00|8.77|7.57|8.74|7.54|9.08|7.88|8.58|7.38|0
1689177900000|2023-07-12 16:05:00|8.69|7.49|8.84|7.64|8.93|7.73|8.67|7.47|0
1689178200000|2023-07-12 16:10:00|8.76|7.56|9.26|8.06|9.36|8.16|8.67|7.47|0
1689178500000|2023-07-12 16:15:00|9.28|8.08|8.84|7.64|9.28|8.08|8.79|7.59|0
1689178800000|2023-07-12 16:20:00|8.86|7.66|9.05|7.85|9.08|7.88|8.81|7.61|0
1689179100000|2023-07-12 16:25:00|9.08|7.88|8.96|7.76|9.13|7.93|8.76|7.56|0
1689179400000|2023-07-12 16:30:00|8.98|7.78|9.33|8.13|9.33|8.13|8.88|7.68|0
1689179700000|2023-07-12 16:35:00|9.35|8.15|9.53|8.33|9.56|8.36|9.18|7.98|0
1689180000000|2023-07-12 16:40:00|9.56|8.36|9.38|8.18|9.58|8.38|9.25|8.05|0
1689180300000|2023-07-12 16:45:00|9.35|8.15|9.71|8.51|9.77|8.57|9.28|8.08|0
1689180600000|2023-07-12 16:50:00|9.74|8.54|9.69|8.49|9.82|8.62|9.63|8.43|0
1689180900000|2023-07-12 16:55:00|9.66|8.46|9.46|8.26|9.79|8.59|9.37|8.17|0
1689181200000|2023-07-12 17:00:00|9.48|8.28|9.58|8.38|9.74|8.54|9.45|8.25|0
1689181500000|2023-07-12 17:05:00|9.55|8.35|9.42|8.22|9.61|8.41|9.3|8.1|0
1689181800000|2023-07-12 17:10:00|9.45|8.25|9.55|8.35|9.58|8.38|9.27|8.07|0
1689182100000|2023-07-12 17:15:00|9.58|8.38|9.79|8.59|9.81|8.61|9.55|8.35|0
1689182400000|2023-07-12 17:20:00|9.81|8.61|9.76|8.56|9.87|8.67|9.71|8.51|0
1689182700000|2023-07-12 17:25:00|9.73|8.53|9.78|8.58|9.86|8.66|9.71|8.51|0
1689183000000|2023-07-12 17:30:00|9.76|8.56|9.94|8.74|10|8.8|9.71|8.51|0
1689183300000|2023-07-12 17:35:00|9.97|8.77|10.02|8.82|10.05|8.85|9.89|8.69|0
1689183600000|2023-07-12 17:40:00|10.05|8.85|10.05|8.85|10.1|8.9|10|8.8|0
1689183900000|2023-07-12 17:45:00|10.08|8.88|9.94|8.74|10.08|8.88|9.78|8.58|0
1689184200000|2023-07-12 17:50:00|9.97|8.77|10.05|8.85|10.08|8.88|9.91|8.71|0
1689184500000|2023-07-12 17:55:00|10.08|8.88|9.99|8.79|10.1|8.9|9.89|8.69|0
1689184800000|2023-07-12 18:00:00|10.02|8.82|9.88|8.68|10.02|8.82|9.67|8.47|0
1689185100000|2023-07-12 18:05:00|9.86|8.66|10.15|8.95|10.21|9.01|9.86|8.66|0
1689185400000|2023-07-12 18:10:00|10.18|8.98|10.37|9.17|10.4|9.2|10.07|8.87|0
1689185700000|2023-07-12 18:15:00|10.4|9.2|10.26|9.06|10.46|9.26|10.23|9.03|0
1689186000000|2023-07-12 18:20:00|10.23|9.03|10.29|9.09|10.34|9.14|10.18|8.98|0
1689186300000|2023-07-12 18:25:00|10.32|9.12|10.34|9.14|10.43|9.23|10.26|9.06|0
1689186600000|2023-07-12 18:30:00|10.32|9.12|10.31|9.11|10.37|9.17|10.23|9.03|0
1689186900000|2023-07-12 18:35:00|10.34|9.14|10.37|9.17|10.43|9.23|10.34|9.14|0
1689187200000|2023-07-12 18:40:00|10.31|9.11|10.17|8.97|10.31|9.11|9.93|8.73|0
1689187500000|2023-07-12 18:45:00|10.15|8.95|9.9|8.7|10.15|8.95|9.77|8.57|0
1689187800000|2023-07-12 18:50:00|9.93|8.73|9.85|8.65|9.93|8.73|9.67|8.47|0
1689188100000|2023-07-12 18:55:00|9.8|8.6|9.91|8.71|9.98|8.78|9.74|8.54|0
1689188400000|2023-07-12 19:00:00|9.9|8.7|9.9|8.7|9.98|8.78|9.72|8.52|0
1689188700000|2023-07-12 19:05:00|9.87|8.67|9.82|8.62|9.98|8.78|9.71|8.51|0
1689189000000|2023-07-12 19:10:00|9.79|8.59|9.93|8.73|9.95|8.75|9.69|8.49|0
1689189300000|2023-07-12 19:15:00|9.95|8.75|9.74|8.54|10.01|8.81|9.71|8.51|0
1689189600000|2023-07-12 19:20:00|9.71|8.51|9.07|7.87|9.71|8.51|9|7.8|0
1689189900000|2023-07-12 19:25:00|9.05|7.85|9.25|8.05|9.27|8.07|8.78|7.58|0
1689190200000|2023-07-12 19:30:00|9.22|8.02|9.58|8.38|9.58|8.38|9.2|8|0
1689190500000|2023-07-12 19:35:00|9.55|8.35|9.63|8.43|9.76|8.56|9.55|8.35|0
1689190800000|2023-07-12 19:40:00|9.66|8.46|9.79|8.59|9.84|8.64|9.53|8.33|0
1689191100000|2023-07-12 19:45:00|9.81|8.61|9.55|8.35|9.84|8.64|9.52|8.32|0
1689191400000|2023-07-12 19:50:00|9.4|8.2|9.6|8.4|9.6|8.4|9.29|8.09|0
1689191700000|2023-07-12 19:55:00|9.63|8.43|9.57|8.37|9.63|8.43|9.24|8.04|0
1689192000000|2023-07-12 20:00:00|9.68|8.48|9.52|8.32|9.84|8.64|9.39|8.19|0
1689192300000|2023-07-12 20:05:00|9.54|8.34|9.46|8.26|9.59|8.39|9.46|8.26|0
1689192600000|2023-07-12 20:10:00|9.49|8.29|9.49|8.29|9.57|8.37|9.46|8.26|0
1689192900000|2023-07-12 20:15:00|9.69|8.09|9.79|8.19|9.82|8.22|9.66|8.06|0
1689193200000|2023-07-12 20:20:00|9.82|8.22|9.79|8.19|9.84|8.24|9.79|8.19|0
1689193500000|2023-07-12 20:25:00|9.82|8.22|9.71|8.11|9.82|8.22|9.71|8.11|0
1689193800000|2023-07-12 20:30:00|9.74|8.14|9.74|8.14|9.74|8.14|9.71|8.11|0
1689194100000|2023-07-12 20:35:00|9.75|8.15|9.76|8.16|9.76|8.16|9.74|8.14|0
1689194400000|2023-07-12 20:40:00|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1689194700000|2023-07-12 20:45:00|9.71|8.11|9.63|8.03|9.71|8.11|9.63|8.03|0
1689195000000|2023-07-12 20:50:00|9.66|8.06|9.63|8.03|9.66|8.06|9.6|8|0
1689195300000|2023-07-12 20:55:00|9.6|8|9.59|7.99|9.71|8.11|9.59|7.99|0
1689195600000|2023-07-12 21:00:00|9.61|8.01|9.29|7.69|9.66|8.06|9.28|7.68|0
1689195900000|2023-07-12 21:05:00|9.3|7.7|9.33|7.73|9.39|7.79|9.29|7.69|0
1689196200000|2023-07-12 21:10:00|9.34|7.74|9.25|7.65|9.34|7.74|9.25|7.65|0
1689196500000|2023-07-12 21:15:00|9.26|7.66|9.25|7.65|9.26|7.66|9.25|7.65|0
1689196800000|2023-07-12 21:20:00|9.24|7.64|9.23|7.63|9.27|7.67|9.23|7.63|0
1689197100000|2023-07-12 21:25:00|9.22|7.62|9.22|7.62|9.23|7.63|9.22|7.62|0
1689197400000|2023-07-12 21:30:00|9.23|7.63|9.23|7.63|9.23|7.63|9.22|7.62|0
1689197700000|2023-07-12 21:35:00|9.24|7.64|9.25|7.65|9.25|7.65|9.22|7.62|0
1689198000000|2023-07-12 21:40:00|9.27|7.67|9.24|7.64|9.28|7.68|9.24|7.64|0
1689198300000|2023-07-12 21:45:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1689198600000|2023-07-12 21:50:00|9.24|7.64|9.25|7.65|9.25|7.65|9.23|7.63|0
1689198900000|2023-07-12 21:55:00|9.24|7.64|9.25|7.65|9.25|7.65|9.24|7.64|0
1689199200000|2023-07-12 22:00:00|9.29|7.69|9.43|7.83|9.43|7.83|9.2|7.6|0
1689199500000|2023-07-12 22:05:00|9.44|7.84|9.46|7.86|9.51|7.91|9.43|7.83|0
1689199800000|2023-07-12 22:10:00|9.48|7.88|9.56|7.96|9.64|8.04|9.48|7.88|0
1689200100000|2023-07-12 22:15:00|9.53|7.93|9.53|7.93|9.58|7.98|9.48|7.88|0
1689200400000|2023-07-12 22:20:00|9.56|7.96|9.64|8.04|9.66|8.06|9.56|7.96|0
1689200700000|2023-07-12 22:25:00|9.65|8.05|9.61|8.01|9.71|8.11|9.61|8.01|0
1689201000000|2023-07-12 22:30:00|9.63|8.03|9.63|8.03|9.66|8.06|9.63|8.03|0
1689201300000|2023-07-12 22:35:00|9.62|8.02|9.68|8.08|9.68|8.08|9.62|8.02|0
1689201600000|2023-07-12 22:40:00|9.67|8.07|9.76|8.16|9.82|8.22|9.67|8.07|0
1689201900000|2023-07-12 22:45:00|9.75|8.15|9.74|8.14|9.76|8.16|9.71|8.11|0
1689202200000|2023-07-12 22:50:00|9.71|8.11|9.58|7.98|9.71|8.11|9.53|7.93|0
1689202500000|2023-07-12 22:55:00|9.55|7.95|9.58|7.98|9.59|7.99|9.55|7.95|0
1689202800000|2023-07-12 23:00:00|9.6|8|9.55|7.95|9.6|8|9.52|7.92|0
1689203100000|2023-07-12 23:05:00|9.52|7.92|9.55|7.95|9.55|7.95|9.5|7.9|0
1689203400000|2023-07-12 23:10:00|9.56|7.96|9.52|7.92|9.6|8|9.52|7.92|0
1689203700000|2023-07-12 23:15:00|9.53|7.93|9.52|7.92|9.55|7.95|9.5|7.9|0
1689204000000|2023-07-12 23:20:00|9.5|7.9|9.52|7.92|9.52|7.92|9.5|7.9|0
1689204300000|2023-07-12 23:25:00|9.55|7.95|9.49|7.89|9.55|7.95|9.47|7.87|0
1689204600000|2023-07-12 23:30:00|9.51|7.91|9.49|7.89|9.55|7.95|9.49|7.89|0
1689204900000|2023-07-12 23:35:00|9.52|7.92|9.52|7.92|9.54|7.94|9.49|7.89|0
1689205200000|2023-07-12 23:40:00|9.53|7.93|9.62|8.02|9.67|8.07|9.52|7.92|0
1689205500000|2023-07-12 23:45:00|9.63|8.03|9.54|7.94|9.63|8.03|9.49|7.89|0
1689205800000|2023-07-12 23:50:00|9.57|7.97|9.52|7.92|9.57|7.97|9.52|7.92|0
1689206100000|2023-07-12 23:55:00|9.54|7.94|9.51|7.91|9.54|7.94|9.49|7.89|0
1689206400000|2023-07-13 00:00:00|9.54|7.94|9.57|7.97|9.62|8.02|9.44|7.84|0
1689206700000|2023-07-13 00:05:00|9.54|7.94|9.56|7.96|9.64|8.04|9.54|7.94|0
1689207000000|2023-07-13 00:10:00|9.54|7.94|9.56|7.96|9.59|7.99|9.49|7.89|0
1689207300000|2023-07-13 00:15:00|9.54|7.94|9.59|7.99|9.67|8.07|9.54|7.94|0
1689207600000|2023-07-13 00:20:00|9.61|8.01|9.69|8.09|9.72|8.12|9.59|7.99|0
1689207900000|2023-07-13 00:25:00|9.67|8.07|10.5|8.9|10.5|8.9|9.64|8.04|0
1689208200000|2023-07-13 00:30:00|10.25|8.65|8.25|6.65|10.25|8.65|8.13|6.53|0
1689208500000|2023-07-13 00:35:00|8.27|6.67|8.27|6.67|8.29|6.69|8.22|6.62|0
1689208800000|2023-07-13 00:40:00|8.29|6.69|8.32|6.72|8.32|6.72|8.28|6.68|0
1689209100000|2023-07-13 00:45:00|8.31|6.71|8.31|6.71|8.35|6.75|8.3|6.7|0
1689209400000|2023-07-13 00:50:00|8.3|6.7|8.32|6.72|8.32|6.72|8.27|6.67|0
1689209700000|2023-07-13 00:55:00|8.3|6.7|8.27|6.67|8.34|6.74|8.25|6.65|0
1689210000000|2023-07-13 01:00:00|8.25|6.65|8.23|6.63|8.25|6.65|8.2|6.6|0
1689210300000|2023-07-13 01:05:00|8.25|6.65|8.2|6.6|8.27|6.67|8.19|6.59|0
1689210600000|2023-07-13 01:10:00|8.18|6.58|8.2|6.6|8.22|6.62|8.18|6.58|0
1689210900000|2023-07-13 01:15:00|8.18|6.58|8.13|6.53|8.18|6.58|8.06|6.46|0
1689211200000|2023-07-13 01:20:00|8.15|6.55|8.08|6.48|8.15|6.55|8.04|6.44|0
1689211500000|2023-07-13 01:25:00|8.09|6.49|8.08|6.48|8.13|6.53|8.08|6.48|0
1689211800000|2023-07-13 01:30:00|8.11|6.51|8.08|6.48|8.15|6.55|8.06|6.46|0
1689212100000|2023-07-13 01:35:00|8.1|6.5|8.13|6.53|8.13|6.53|8.08|6.48|0
1689212400000|2023-07-13 01:40:00|8.1|6.5|8.03|6.43|8.1|6.5|8|6.4|0
1689212700000|2023-07-13 01:45:00|8.06|6.46|8.17|6.57|8.2|6.6|8.06|6.46|0
1689213000000|2023-07-13 01:50:00|8.2|6.6|8.14|6.54|8.2|6.6|7.98|6.38|0
1689213300000|2023-07-13 01:55:00|8.12|6.52|8.16|6.56|8.19|6.59|8.12|6.52|0
1689213600000|2023-07-13 02:00:00|8.19|6.59|8.14|6.54|8.19|6.59|8.11|6.51|0
1689213900000|2023-07-13 02:05:00|8.11|6.51|8.16|6.56|8.18|6.58|8.09|6.49|0
1689214200000|2023-07-13 02:10:00|8.18|6.58|8.23|6.63|8.25|6.65|8.16|6.56|0
1689214500000|2023-07-13 02:15:00|8.25|6.65|8.25|6.65|8.28|6.68|8.23|6.63|0
1689214800000|2023-07-13 02:20:00|8.23|6.63|8.25|6.65|8.25|6.65|8.21|6.61|0
1689215100000|2023-07-13 02:25:00|8.26|6.66|8.3|6.7|8.32|6.72|8.23|6.63|0
1689215400000|2023-07-13 02:30:00|8.27|6.67|8.23|6.63|8.32|6.72|8.18|6.58|0
1689215700000|2023-07-13 02:35:00|8.25|6.65|8.2|6.6|8.25|6.65|8.2|6.6|0
1689216000000|2023-07-13 02:40:00|8.23|6.63|8.2|6.6|8.25|6.65|8.2|6.6|0
1689216300000|2023-07-13 02:45:00|8.23|6.63|8.2|6.6|8.23|6.63|8.2|6.6|0
1689216600000|2023-07-13 02:50:00|8.18|6.58|8.22|6.62|8.22|6.62|8.18|6.58|0
1689216900000|2023-07-13 02:55:00|8.25|6.65|8.29|6.69|8.29|6.69|8.23|6.63|0
1689217200000|2023-07-13 03:00:00|8.27|6.67|8.41|6.81|8.41|6.81|8.27|6.67|0
1689217500000|2023-07-13 03:05:00|8.39|6.79|8.39|6.79|8.41|6.81|8.39|6.79|0
1689217800000|2023-07-13 03:10:00|8.41|6.81|8.51|6.91|8.53|6.93|8.41|6.81|0
1689218100000|2023-07-13 03:15:00|8.48|6.88|8.51|6.91|8.53|6.93|8.46|6.86|0
1689218400000|2023-07-13 03:20:00|8.53|6.93|8.51|6.91|8.53|6.93|8.48|6.88|0
1689218700000|2023-07-13 03:25:00|8.5|6.9|8.5|6.9|8.53|6.93|8.48|6.88|0
1689219000000|2023-07-13 03:30:00|8.53|6.93|8.55|6.95|8.63|7.03|8.5|6.9|0
1689219300000|2023-07-13 03:35:00|8.53|6.93|8.53|6.93|8.55|6.95|8.53|6.93|0
1689219600000|2023-07-13 03:40:00|8.48|6.88|8.48|6.88|8.5|6.9|8.45|6.85|0
1689219900000|2023-07-13 03:45:00|8.49|6.89|8.5|6.9|8.51|6.91|8.47|6.87|0
1689220200000|2023-07-13 03:50:00|8.53|6.93|8.55|6.95|8.57|6.97|8.5|6.9|0
1689220500000|2023-07-13 03:55:00|8.57|6.97|8.65|7.05|8.65|7.05|8.57|6.97|0
1689220800000|2023-07-13 04:00:00|8.62|7.02|8.62|7.02|8.65|7.05|8.6|7|0
1689221100000|2023-07-13 04:05:00|8.64|7.04|8.6|7|8.64|7.04|8.6|7|0
1689221400000|2023-07-13 04:10:00|8.62|7.02|8.64|7.04|8.69|7.09|8.59|6.99|0
1689221700000|2023-07-13 04:15:00|8.63|7.03|8.69|7.09|8.69|7.09|8.59|6.99|0
1689222000000|2023-07-13 04:20:00|8.67|7.07|8.67|7.07|8.69|7.09|8.64|7.04|0
1689222300000|2023-07-13 04:25:00|8.65|7.05|8.69|7.09|8.69|7.09|8.64|7.04|0
1689222600000|2023-07-13 04:30:00|8.68|7.08|8.66|7.06|8.69|7.09|8.62|7.02|0
1689222900000|2023-07-13 04:35:00|8.68|7.08|8.66|7.06|8.69|7.09|8.66|7.06|0
1689223200000|2023-07-13 04:40:00|8.64|7.04|8.64|7.04|8.69|7.09|8.61|7.01|0
1689223500000|2023-07-13 04:45:00|8.61|7.01|8.56|6.96|8.61|7.01|8.54|6.94|0
1689223800000|2023-07-13 04:50:00|8.54|6.94|8.7|7.1|8.73|7.13|8.54|6.94|0
1689224100000|2023-07-13 04:55:00|8.68|7.08|8.58|6.98|8.7|7.1|8.56|6.96|0
1689224400000|2023-07-13 05:00:00|8.56|6.96|8.55|6.95|8.6|7|8.51|6.91|0
1689224700000|2023-07-13 05:05:00|8.58|6.98|8.53|6.93|8.6|7|8.46|6.86|0
1689225000000|2023-07-13 05:10:00|8.55|6.95|8.58|6.98|8.6|7|8.55|6.95|0
1689225300000|2023-07-13 05:15:00|8.59|6.99|8.63|7.03|8.7|7.1|8.58|6.98|0
1689225600000|2023-07-13 05:20:00|8.65|7.05|8.72|7.12|8.75|7.15|8.65|7.05|0
1689225900000|2023-07-13 05:25:00|8.73|7.13|8.65|7.05|8.75|7.15|8.65|7.05|0
1689226200000|2023-07-13 05:30:00|8.66|7.06|8.67|7.07|8.75|7.15|8.65|7.05|0
1689226500000|2023-07-13 05:35:00|8.7|7.1|8.7|7.1|8.72|7.12|8.65|7.05|0
1689226800000|2023-07-13 05:40:00|8.72|7.12|8.77|7.17|8.77|7.17|8.7|7.1|0
1689227100000|2023-07-13 05:45:00|8.74|7.14|8.62|7.02|8.77|7.17|8.62|7.02|0
1689227400000|2023-07-13 05:50:00|8.63|7.03|8.6|7|8.63|7.03|8.57|6.97|0
1689227700000|2023-07-13 05:55:00|8.62|7.02|8.57|6.97|8.62|7.02|8.57|6.97|0
1689228000000|2023-07-13 06:00:00|8.55|6.95|8.52|6.92|8.57|6.97|8.4|6.8|0
1689228300000|2023-07-13 06:05:00|8.35|7.15|8.38|7.18|8.42|7.22|8.27|7.07|0
1689228600000|2023-07-13 06:10:00|8.37|7.17|8.47|7.27|8.51|7.31|8.37|7.17|0
1689228900000|2023-07-13 06:15:00|8.44|7.24|8.53|7.33|8.56|7.36|8.44|7.24|0
1689229200000|2023-07-13 06:20:00|8.51|7.31|8.54|7.34|8.54|7.34|8.48|7.28|0
1689229500000|2023-07-13 06:25:00|8.56|7.36|8.54|7.34|8.59|7.39|8.51|7.31|0
1689229800000|2023-07-13 06:30:00|8.52|7.32|8.49|7.29|8.52|7.32|8.46|7.26|0
1689230100000|2023-07-13 06:35:00|8.46|7.26|8.41|7.21|8.51|7.31|8.41|7.21|0
1689230400000|2023-07-13 06:40:00|8.44|7.24|8.39|7.19|8.46|7.26|8.39|7.19|0
1689230700000|2023-07-13 06:45:00|8.36|7.16|8.27|7.07|8.39|7.19|8.24|7.04|0
1689231000000|2023-07-13 06:50:00|8.24|7.04|8.31|7.11|8.36|7.16|8.24|7.04|0
1689231300000|2023-07-13 06:55:00|8.34|7.14|8.41|7.21|8.41|7.21|8.31|7.11|0
1689231600000|2023-07-13 07:00:00|8.36|7.16|8.34|7.14|8.36|7.16|8.24|7.04|0
1689231900000|2023-07-13 07:05:00|8.31|7.11|8.31|7.11|8.41|7.21|8.26|7.06|0
1689232200000|2023-07-13 07:10:00|8.33|7.13|8.58|7.38|8.6|7.4|8.33|7.13|0
1689232500000|2023-07-13 07:15:00|8.53|7.33|8.53|7.33|8.58|7.38|8.46|7.26|0
1689232800000|2023-07-13 07:20:00|8.5|7.3|8.43|7.23|8.5|7.3|8.38|7.18|0
1689233100000|2023-07-13 07:25:00|8.44|7.24|8.6|7.4|8.63|7.43|8.41|7.21|0
1689233400000|2023-07-13 07:30:00|8.63|7.43|8.48|7.28|8.63|7.43|8.43|7.23|0
1689233700000|2023-07-13 07:35:00|8.5|7.3|8.7|7.5|8.73|7.53|8.48|7.28|0
1689234000000|2023-07-13 07:40:00|8.68|7.48|8.78|7.58|8.83|7.63|8.67|7.47|0
1689234300000|2023-07-13 07:45:00|8.79|7.59|8.75|7.55|8.8|7.6|8.72|7.52|0
1689234600000|2023-07-13 07:50:00|8.77|7.57|8.8|7.6|8.82|7.62|8.72|7.52|0
1689234900000|2023-07-13 07:55:00|8.79|7.59|8.71|7.51|8.8|7.6|8.65|7.45|0
1689235200000|2023-07-13 08:00:00|8.7|7.5|8.62|7.42|8.72|7.52|8.6|7.4|0
1689235500000|2023-07-13 08:05:00|8.6|7.4|8.65|7.45|8.67|7.47|8.57|7.37|0
1689235800000|2023-07-13 08:10:00|8.67|7.47|8.82|7.62|8.82|7.62|8.64|7.44|0
1689236100000|2023-07-13 08:15:00|8.8|7.6|8.79|7.59|8.85|7.65|8.77|7.57|0
1689236400000|2023-07-13 08:20:00|8.81|7.61|8.82|7.62|8.92|7.72|8.79|7.59|0
1689236700000|2023-07-13 08:25:00|8.87|7.67|8.82|7.62|8.95|7.75|8.81|7.61|0
1689237000000|2023-07-13 08:30:00|8.79|7.59|8.89|7.69|8.89|7.69|8.74|7.54|0
1689237300000|2023-07-13 08:35:00|8.87|7.67|8.89|7.69|8.89|7.69|8.82|7.62|0
1689237600000|2023-07-13 08:40:00|8.87|7.67|8.89|7.69|8.89|7.69|8.82|7.62|0
1689237900000|2023-07-13 08:45:00|8.87|7.67|8.92|7.72|9|7.8|8.87|7.67|0
1689238200000|2023-07-13 08:50:00|8.94|7.74|8.99|7.79|9.02|7.82|8.94|7.74|0
1689238500000|2023-07-13 08:55:00|9.02|7.82|8.94|7.74|9.02|7.82|8.89|7.69|0
1689238800000|2023-07-13 09:00:00|8.97|7.77|9.02|7.82|9.02|7.82|8.94|7.74|0
1689239100000|2023-07-13 09:05:00|9.04|7.84|9.02|7.82|9.04|7.84|8.94|7.74|0
1689239400000|2023-07-13 09:10:00|8.99|7.79|9.02|7.82|9.04|7.84|8.99|7.79|0
1689239700000|2023-07-13 09:15:00|9.04|7.84|9.12|7.92|9.17|7.97|9.02|7.82|0
1689240000000|2023-07-13 09:20:00|9.15|7.95|9.12|7.92|9.2|8|9.09|7.89|0
1689240300000|2023-07-13 09:25:00|9.09|7.89|9.81|8.61|9.84|8.64|9.07|7.87|0
1689240600000|2023-07-13 09:30:00|9.78|8.58|9.7|8.5|9.78|8.58|9.67|8.47|0
1689240900000|2023-07-13 09:35:00|9.95|8.75|9.95|8.75|10.06|8.86|9.95|8.75|0
1689241200000|2023-07-13 09:40:00|10.01|8.81|9.84|8.64|10.01|8.81|9.76|8.56|0
1689241500000|2023-07-13 09:45:00|9.87|8.67|10.33|9.13|10.33|9.13|9.68|8.48|0
1689241800000|2023-07-13 09:50:00|10.35|9.15|10.97|9.77|11.24|10.04|10.35|9.15|0
1689242100000|2023-07-13 09:55:00|11|9.8|10.91|9.71|11|9.8|10.88|9.68|0
1689242400000|2023-07-13 10:00:00|10.94|9.74|10.97|9.77|11.02|9.82|10.91|9.71|0
1689242700000|2023-07-13 10:05:00|10.99|9.79|10.76|9.56|11.02|9.82|10.76|9.56|0
1689243000000|2023-07-13 10:10:00|10.73|9.53|10.91|9.71|10.91|9.71|10.68|9.48|0
1689243300000|2023-07-13 10:15:00|10.88|9.68|10.99|9.79|10.99|9.79|10.88|9.68|0
1689243600000|2023-07-13 10:20:00|11.02|9.82|10.99|9.79|11.08|9.88|10.96|9.76|0
1689243900000|2023-07-13 10:25:00|10.96|9.76|10.99|9.79|10.99|9.79|10.93|9.73|0
1689244200000|2023-07-13 10:30:00|10.96|9.76|11.08|9.88|11.14|9.94|10.96|9.76|0
1689244500000|2023-07-13 10:35:00|11.11|9.91|11.08|9.88|11.11|9.91|11.02|9.82|0
1689244800000|2023-07-13 10:40:00|11.05|9.85|11.13|9.93|11.16|9.96|11.05|9.85|0
1689245100000|2023-07-13 10:45:00|11.1|9.9|11.16|9.96|11.25|10.05|11.1|9.9|0
1689245400000|2023-07-13 10:50:00|11.15|9.95|11.16|9.96|11.19|9.99|11.13|9.93|0
1689245700000|2023-07-13 10:55:00|11.18|9.98|11.13|9.93|11.19|9.99|11.13|9.93|0
1689246000000|2023-07-13 11:00:00|11.16|9.96|11.1|9.9|11.16|9.96|11.01|9.81|0
1689246300000|2023-07-13 11:05:00|11.07|9.87|11.01|9.81|11.13|9.93|11.01|9.81|0
1689246600000|2023-07-13 11:10:00|11.04|9.84|10.86|9.66|11.04|9.84|10.84|9.64|0
1689246900000|2023-07-13 11:15:00|10.89|9.69|10.89|9.69|10.91|9.71|10.84|9.64|0
1689247200000|2023-07-13 11:20:00|10.92|9.72|10.86|9.66|10.95|9.75|10.86|9.66|0
1689247500000|2023-07-13 11:25:00|10.89|9.69|10.98|9.78|11.01|9.81|10.89|9.69|0
1689247800000|2023-07-13 11:30:00|11.01|9.81|11.08|9.88|11.15|9.95|11.01|9.81|0
1689248100000|2023-07-13 11:35:00|11.07|9.87|11.24|10.04|11.24|10.04|11.07|9.87|0
1689248400000|2023-07-13 11:40:00|11.27|10.07|11.15|9.95|11.27|10.07|11.06|9.86|0
1689248700000|2023-07-13 11:45:00|11.18|9.98|11.21|10.01|11.3|10.1|11.15|9.95|0
1689249000000|2023-07-13 11:50:00|11.19|9.99|11.24|10.04|11.24|10.04|11.12|9.92|0
1689249300000|2023-07-13 11:55:00|11.27|10.07|11.36|10.16|11.36|10.16|11.21|10.01|0
1689249600000|2023-07-13 12:00:00|11.39|10.19|11.36|10.16|11.42|10.22|11.33|10.13|0
1689249900000|2023-07-13 12:05:00|11.33|10.13|11.3|10.1|11.36|10.16|11.24|10.04|0
1689250200000|2023-07-13 12:10:00|11.33|10.13|11.39|10.19|11.45|10.25|11.33|10.13|0
1689250500000|2023-07-13 12:15:00|11.36|10.16|11.29|10.09|11.42|10.22|11.29|10.09|0
1689250800000|2023-07-13 12:20:00|11.32|10.12|11.26|10.06|11.35|10.15|11.2|10|0
1689251100000|2023-07-13 12:25:00|11.29|10.09|11.2|10|11.29|10.09|11.16|9.96|0
1689251400000|2023-07-13 12:30:00|11.22|10.02|11.04|9.84|11.53|10.33|10.97|9.77|0
1689251700000|2023-07-13 12:35:00|10.99|9.79|10.99|9.79|11.05|9.85|10.62|9.42|0
1689252000000|2023-07-13 12:40:00|11.02|9.82|11.35|10.15|11.38|10.18|10.91|9.71|0
1689252300000|2023-07-13 12:45:00|11.32|10.12|11.17|9.97|11.41|10.21|11.17|9.97|0
1689252600000|2023-07-13 12:50:00|11.14|9.94|10.99|9.79|11.2|10|10.87|9.67|0
1689252900000|2023-07-13 12:55:00|10.96|9.76|11.32|10.12|11.38|10.18|10.96|9.76|0
1689253200000|2023-07-13 13:00:00|11.35|10.15|11.47|10.27|11.47|10.27|11.29|10.09|0
1689253500000|2023-07-13 13:05:00|11.44|10.24|11.19|9.99|11.47|10.27|11.19|9.99|0
1689253800000|2023-07-13 13:10:00|11.18|9.98|11.34|10.14|11.43|10.23|11.13|9.93|0
1689254100000|2023-07-13 13:15:00|11.36|10.16|11.28|10.08|11.43|10.23|11.28|10.08|0
1689254400000|2023-07-13 13:20:00|11.31|10.11|11.46|10.26|11.46|10.26|11.28|10.08|0
1689254700000|2023-07-13 13:25:00|11.43|10.23|11.55|10.35|11.64|10.44|11.37|10.17|0
1689255000000|2023-07-13 13:30:00|11.49|10.29|11.99|10.79|12.02|10.82|11.04|9.84|0
1689255300000|2023-07-13 13:35:00|11.95|10.75|11.86|10.66|12.24|11.04|11.86|10.66|0
1689255600000|2023-07-13 13:40:00|11.83|10.63|12.02|10.82|12.17|10.97|11.83|10.63|0
1689255900000|2023-07-13 13:45:00|12.05|10.85|11.92|10.72|12.08|10.88|11.76|10.56|0
1689256200000|2023-07-13 13:50:00|11.98|10.78|11.61|10.41|12.4|11.2|11.58|10.38|0
1689256500000|2023-07-13 13:55:00|11.65|10.45|11.52|10.32|11.65|10.45|11.28|10.08|0
1689256800000|2023-07-13 14:00:00|11.46|10.26|11.34|10.14|11.55|10.35|11.27|10.07|0
1689257100000|2023-07-13 14:05:00|11.37|10.17|11.43|10.23|11.46|10.26|11.06|9.86|0
1689257400000|2023-07-13 14:10:00|11.4|10.2|11.24|10.04|11.58|10.38|11.09|9.89|0
1689257700000|2023-07-13 14:15:00|11.27|10.07|11.09|9.89|11.42|10.22|11.06|9.86|0
1689258000000|2023-07-13 14:20:00|11.06|9.86|11.27|10.07|11.27|10.07|10.82|9.62|0
1689258300000|2023-07-13 14:25:00|11.18|9.98|10.88|9.68|11.21|10.01|10.88|9.68|0
1689258600000|2023-07-13 14:30:00|10.85|9.65|10.86|9.66|11.03|9.83|10.57|9.37|0
1689258900000|2023-07-13 14:35:00|10.89|9.69|10.95|9.75|11.13|9.93|10.77|9.57|0
1689259200000|2023-07-13 14:40:00|10.92|9.72|10.92|9.72|11.04|9.84|10.8|9.6|0
1689259500000|2023-07-13 14:45:00|10.98|9.78|10.83|9.63|11.1|9.9|10.68|9.48|0
1689259800000|2023-07-13 14:50:00|10.77|9.57|10.8|9.6|10.92|9.72|10.65|9.45|0
1689260100000|2023-07-13 14:55:00|10.83|9.63|11.09|9.89|11.09|9.89|10.74|9.54|0
1689260400000|2023-07-13 15:00:00|11.12|9.92|11.21|10.01|11.21|10.01|11.03|9.83|0
1689260700000|2023-07-13 15:05:00|11.24|10.04|10.97|9.77|11.24|10.04|10.85|9.65|0
1689261000000|2023-07-13 15:10:00|10.94|9.74|10.59|9.39|11|9.8|10.59|9.39|0
1689261300000|2023-07-13 15:15:00|10.62|9.42|10.88|9.68|10.91|9.71|10.62|9.42|0
1689261600000|2023-07-13 15:20:00|10.85|9.65|10.94|9.74|11|9.8|10.65|9.45|0
1689261900000|2023-07-13 15:25:00|10.91|9.71|10.73|9.53|10.94|9.74|10.67|9.47|0
1689262200000|2023-07-13 15:30:00|10.7|9.5|10.53|9.33|10.73|9.53|10.5|9.3|0
1689262500000|2023-07-13 15:35:00|10.56|9.36|10.85|9.65|10.88|9.68|10.53|9.33|0
1689262800000|2023-07-13 15:40:00|10.82|9.62|10.97|9.77|11|9.8|10.76|9.56|0
1689263100000|2023-07-13 15:45:00|10.99|9.79|10.96|9.76|10.99|9.79|10.88|9.68|0
1689263400000|2023-07-13 15:50:00|10.93|9.73|10.93|9.73|10.99|9.79|10.9|9.7|0
1689263700000|2023-07-13 15:55:00|10.96|9.76|11.17|9.97|11.2|10|10.96|9.76|0
1689264000000|2023-07-13 16:00:00|11.2|10|11.45|10.25|11.45|10.25|11.08|9.88|0
1689264300000|2023-07-13 16:05:00|11.42|10.22|11.32|10.12|11.42|10.22|11.23|10.03|0
1689264600000|2023-07-13 16:10:00|11.29|10.09|11.26|10.06|11.38|10.18|11.14|9.94|0
1689264900000|2023-07-13 16:15:00|11.29|10.09|11.26|10.06|11.45|10.25|11.26|10.06|0
1689265200000|2023-07-13 16:20:00|11.23|10.03|11.35|10.15|11.51|10.31|11.11|9.91|0
1689265500000|2023-07-13 16:25:00|11.32|10.12|11.35|10.15|11.44|10.24|11.26|10.06|0
1689265800000|2023-07-13 16:30:00|11.32|10.12|11.5|10.3|11.76|10.56|11.29|10.09|0
1689266100000|2023-07-13 16:35:00|11.54|10.34|11.5|10.3|11.57|10.37|11.41|10.21|0
1689266400000|2023-07-13 16:40:00|11.47|10.27|11.47|10.27|11.53|10.33|11.35|10.15|0
1689266700000|2023-07-13 16:45:00|11.5|10.3|11.74|10.54|11.86|10.66|11.41|10.21|0
1689267000000|2023-07-13 16:50:00|11.7|10.5|11.89|10.69|11.99|10.79|11.7|10.5|0
1689267300000|2023-07-13 16:55:00|11.86|10.66|11.8|10.6|11.86|10.66|11.52|10.32|0
1689267600000|2023-07-13 17:00:00|11.76|10.56|11.58|10.38|11.76|10.56|11.55|10.35|0
1689267900000|2023-07-13 17:05:00|11.61|10.41|11.33|10.13|11.67|10.47|11.3|10.1|0
1689268200000|2023-07-13 17:10:00|11.27|10.07|11.67|10.47|11.67|10.47|11.21|10.01|0
1689268500000|2023-07-13 17:15:00|11.64|10.44|11.79|10.59|11.82|10.62|11.6|10.4|0
1689268800000|2023-07-13 17:20:00|11.82|10.62|11.76|10.56|11.85|10.65|11.67|10.47|0
1689269100000|2023-07-13 17:25:00|11.79|10.59|11.82|10.62|11.92|10.72|11.79|10.59|0
1689269400000|2023-07-13 17:30:00|11.85|10.65|11.92|10.72|12.04|10.84|11.85|10.65|0
1689269700000|2023-07-13 17:35:00|11.95|10.75|11.95|10.75|11.98|10.78|11.85|10.65|0
1689270000000|2023-07-13 17:40:00|11.98|10.78|11.95|10.75|12.01|10.81|11.91|10.71|0
1689270300000|2023-07-13 17:45:00|11.98|10.78|11.94|10.74|12.04|10.84|11.85|10.65|0
1689270600000|2023-07-13 17:50:00|11.91|10.71|11.91|10.71|11.94|10.74|11.79|10.59|0
1689270900000|2023-07-13 17:55:00|11.88|10.68|11.85|10.65|11.94|10.74|11.78|10.58|0
1689271200000|2023-07-13 18:00:00|11.88|10.68|11.88|10.68|11.91|10.71|11.78|10.58|0
1689271500000|2023-07-13 18:05:00|11.85|10.65|12.7|11.5|12.77|11.57|11.85|10.65|0
1689271800000|2023-07-13 18:10:00|12.67|11.47|12.8|11.6|12.83|11.63|12.67|11.47|0
1689272100000|2023-07-13 18:15:00|12.83|11.63|12.83|11.63|13|11.8|12.77|11.57|0
1689272400000|2023-07-13 18:20:00|12.87|11.67|12.83|11.63|12.97|11.77|12.8|11.6|0
1689272700000|2023-07-13 18:25:00|12.8|11.6|12.5|11.3|12.83|11.63|12.43|11.23|0
1689273000000|2023-07-13 18:30:00|12.47|11.27|12.66|11.46|12.7|11.5|12.33|11.13|0
1689273300000|2023-07-13 18:35:00|12.63|11.43|12.59|11.39|12.76|11.56|12.53|11.33|0
1689273600000|2023-07-13 18:40:00|12.56|11.36|12.69|11.49|12.76|11.56|12.46|11.26|0
1689273900000|2023-07-13 18:45:00|12.66|11.46|12.89|11.69|12.96|11.76|12.66|11.46|0
1689274200000|2023-07-13 18:50:00|12.93|11.73|12.72|11.52|13.03|11.83|12.72|11.52|0
1689274500000|2023-07-13 18:55:00|12.76|11.56|13.03|11.83|13.03|11.83|12.76|11.56|0
1689274800000|2023-07-13 19:00:00|12.99|11.79|13.27|12.07|13.34|12.14|12.92|11.72|0
1689275100000|2023-07-13 19:05:00|13.3|12.1|13.2|12|13.33|12.13|13.09|11.89|0
1689275400000|2023-07-13 19:10:00|13.23|12.03|13.65|12.45|13.9|12.7|13.23|12.03|0
1689275700000|2023-07-13 19:15:00|13.68|12.48|13.44|12.24|13.75|12.55|13.19|11.99|0
1689276000000|2023-07-13 19:20:00|13.47|12.27|13.54|12.34|13.73|12.53|13.47|12.27|0
1689276300000|2023-07-13 19:25:00|13.5|12.3|13.75|12.55|13.82|12.62|13.43|12.23|0
1689276600000|2023-07-13 19:30:00|13.61|12.41|13.57|12.37|13.93|12.73|13.54|12.34|0
1689276900000|2023-07-13 19:35:00|13.64|12.44|14.04|12.84|14.04|12.84|13.54|12.34|0
1689277200000|2023-07-13 19:40:00|13.96|12.76|14.62|13.42|14.62|13.42|13.93|12.73|0
1689277500000|2023-07-13 19:45:00|14.59|13.39|14.03|12.83|14.62|13.42|13.96|12.76|0
1689277800000|2023-07-13 19:50:00|14|12.8|13.17|11.97|14.11|12.91|12.97|11.77|0
1689278100000|2023-07-13 19:55:00|13.14|11.94|12.69|11.49|13.14|11.94|12.69|11.49|0
1689278400000|2023-07-13 20:00:00|12.73|11.53|12.42|11.22|12.79|11.59|12.42|11.22|0
1689278700000|2023-07-13 20:05:00|12.46|11.26|12.56|11.36|12.59|11.39|12.42|11.22|0
1689279000000|2023-07-13 20:10:00|12.52|11.32|12.36|11.16|12.52|11.32|12.36|11.16|0
1689279300000|2023-07-13 20:15:00|12.56|10.96|12.55|10.95|12.65|11.05|12.55|10.95|0
1689279600000|2023-07-13 20:20:00|12.52|10.92|12.49|10.89|12.55|10.95|12.49|10.89|0
1689279900000|2023-07-13 20:25:00|12.47|10.87|12.39|10.79|12.47|10.87|12.39|10.79|0
1689280200000|2023-07-13 20:30:00|12.42|10.82|12.32|10.72|12.42|10.82|12.32|10.72|0
1689280500000|2023-07-13 20:35:00|12.29|10.69|12.42|10.82|12.45|10.85|12.29|10.69|0
1689280800000|2023-07-13 20:40:00|12.39|10.79|12.32|10.72|12.39|10.79|12.32|10.72|0
1689281100000|2023-07-13 20:45:00|12.29|10.69|12.35|10.75|12.35|10.75|12.29|10.69|0
1689281400000|2023-07-13 20:50:00|12.32|10.72|12.35|10.75|12.38|10.78|12.32|10.72|0
1689281700000|2023-07-13 20:55:00|12.37|10.77|12.43|10.83|12.45|10.85|12.35|10.75|0
1689282000000|2023-07-13 21:00:00|12.39|10.79|12.44|10.84|12.44|10.84|12.38|10.78|0
1689282300000|2023-07-13 21:05:00|12.43|10.83|12.45|10.85|12.46|10.86|12.43|10.83|0
1689282600000|2023-07-13 21:10:00|12.46|10.86|12.43|10.83|12.46|10.86|12.42|10.82|0
1689282900000|2023-07-13 21:15:00|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1689283200000|2023-07-13 21:20:00|12.43|10.83|12.43|10.83|12.44|10.84|12.42|10.82|0
1689283500000|2023-07-13 21:25:00|12.42|10.82|12.45|10.85|12.47|10.87|12.42|10.82|0
1689283800000|2023-07-13 21:30:00|12.44|10.84|12.46|10.86|12.5|10.9|12.44|10.84|0
1689284100000|2023-07-13 21:35:00|12.45|10.85|12.47|10.87|12.48|10.88|12.45|10.85|0
1689284400000|2023-07-13 21:40:00|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1689284700000|2023-07-13 21:45:00|12.49|10.89|12.46|10.86|12.49|10.89|12.46|10.86|0
1689285000000|2023-07-13 21:50:00|12.48|10.88|12.48|10.88|12.49|10.89|12.44|10.84|0
1689285300000|2023-07-13 21:55:00|12.47|10.87|12.47|10.87|12.47|10.87|12.44|10.84|0
1689285600000|2023-07-13 22:00:00|12.39|10.79|12.43|10.83|12.52|10.92|12.32|10.72|0
1689285900000|2023-07-13 22:05:00|12.47|10.87|12.53|10.93|12.55|10.95|12.43|10.83|0
1689286200000|2023-07-13 22:10:00|12.55|10.95|12.66|11.06|12.73|11.13|12.55|10.95|0
1689286500000|2023-07-13 22:15:00|12.68|11.08|12.66|11.06|12.8|11.2|12.63|11.03|0
1689286800000|2023-07-13 22:20:00|12.69|11.09|12.63|11.03|12.69|11.09|12.63|11.03|0
1689287100000|2023-07-13 22:25:00|12.66|11.06|12.73|11.13|12.73|11.13|12.66|11.06|0
1689287400000|2023-07-13 22:30:00|12.69|11.09|12.76|11.16|12.79|11.19|12.69|11.09|0
1689287700000|2023-07-13 22:35:00|12.79|11.19|12.66|11.06|12.79|11.19|12.66|11.06|0
1689288000000|2023-07-13 22:40:00|12.69|11.09|12.66|11.06|12.69|11.09|12.62|11.02|0
1689288300000|2023-07-13 22:45:00|12.62|11.02|12.62|11.02|12.66|11.06|12.59|10.99|0
1689288600000|2023-07-13 22:50:00|12.66|11.06|12.62|11.02|12.69|11.09|12.62|11.02|0
1689288900000|2023-07-13 22:55:00|12.64|11.04|12.65|11.05|12.69|11.09|12.64|11.04|0
1689289200000|2023-07-13 23:00:00|12.62|11.02|12.72|11.12|12.72|11.12|12.62|11.02|0
1689289500000|2023-07-13 23:05:00|12.73|11.13|12.72|11.12|12.75|11.15|12.68|11.08|0
1689289800000|2023-07-13 23:10:00|12.68|11.08|12.78|11.18|12.78|11.18|12.68|11.08|0
1689290100000|2023-07-13 23:15:00|12.82|11.22|12.78|11.18|12.85|11.25|12.78|11.18|0
1689290400000|2023-07-13 23:20:00|12.82|11.22|12.78|11.18|12.82|11.22|12.75|11.15|0
1689290700000|2023-07-13 23:25:00|12.75|11.15|12.75|11.15|12.85|11.25|12.75|11.15|0
1689291000000|2023-07-13 23:30:00|12.71|11.11|12.68|11.08|12.71|11.11|12.65|11.05|0
1689291300000|2023-07-13 23:35:00|12.65|11.05|12.58|10.98|12.65|11.05|12.58|10.98|0
1689291600000|2023-07-13 23:40:00|12.59|10.99|12.58|10.98|12.61|11.01|12.54|10.94|0
1689291900000|2023-07-13 23:45:00|12.61|11.01|12.38|10.78|12.61|11.01|12.38|10.78|0
1689292200000|2023-07-13 23:50:00|12.35|10.75|12.41|10.81|12.44|10.84|12.31|10.71|0
1689292500000|2023-07-13 23:55:00|12.43|10.83|12.54|10.94|12.57|10.97|12.41|10.81|0
1689292800000|2023-07-14 00:00:00|12.48|10.88|12.25|10.65|12.54|10.94|12.25|10.65|0
1689293100000|2023-07-14 00:05:00|12.28|10.68|12.31|10.71|12.38|10.78|12.25|10.65|0
1689293400000|2023-07-14 00:10:00|12.33|10.73|12.31|10.71|12.37|10.77|12.28|10.68|0
1689293700000|2023-07-14 00:15:00|12.34|10.74|12.24|10.64|12.34|10.74|12.18|10.58|0
1689294000000|2023-07-14 00:20:00|12.21|10.61|11.94|10.34|12.24|10.64|11.92|10.32|0
1689294300000|2023-07-14 00:25:00|11.95|10.35|11.83|10.23|11.95|10.35|11.76|10.16|0
1689294600000|2023-07-14 00:30:00|11.86|10.26|11.95|10.35|11.98|10.38|11.86|10.26|0
1689294900000|2023-07-14 00:35:00|11.97|10.37|11.98|10.38|12.01|10.41|11.92|10.32|0
1689295200000|2023-07-14 00:40:00|11.95|10.35|12.71|11.11|14.19|12.59|11.79|10.19|0
1689295500000|2023-07-14 00:45:00|12.68|11.08|13.84|12.24|15.19|13.59|12.24|10.64|0
1689295800000|2023-07-14 00:50:00|13.88|12.28|13.74|12.14|13.91|12.31|13.74|12.14|0
1689296100000|2023-07-14 00:55:00|13.77|12.17|13.6|12|13.77|12.17|13.49|11.89|0
1689296400000|2023-07-14 01:00:00|13.56|11.96|13.53|11.93|13.7|12.1|13.53|11.93|0
1689296700000|2023-07-14 01:05:00|13.56|11.96|13.63|12.03|13.66|12.06|13.49|11.89|0
1689297000000|2023-07-14 01:10:00|13.59|11.99|13.68|12.08|13.68|12.08|13.59|11.99|0
1689297300000|2023-07-14 01:15:00|13.7|12.1|13.56|11.96|13.76|12.16|13.52|11.92|0
1689297600000|2023-07-14 01:20:00|13.59|11.99|13.56|11.96|13.63|12.03|13.49|11.89|0
1689297900000|2023-07-14 01:25:00|13.59|11.99|13.62|12.02|13.66|12.06|13.52|11.92|0
1689298200000|2023-07-14 01:30:00|13.61|12.01|13.62|12.02|13.73|12.13|13.59|11.99|0
1689298500000|2023-07-14 01:35:00|13.66|12.06|13.59|11.99|13.66|12.06|13.52|11.92|0
1689298800000|2023-07-14 01:40:00|13.55|11.95|13.65|12.05|13.65|12.05|13.48|11.88|0
1689299100000|2023-07-14 01:45:00|13.69|12.09|13.76|12.16|13.79|12.19|13.62|12.02|0
1689299400000|2023-07-14 01:50:00|13.72|12.12|13.76|12.16|13.79|12.19|13.64|12.04|0
1689299700000|2023-07-14 01:55:00|13.79|12.19|13.86|12.26|13.93|12.33|13.76|12.16|0
1689300000000|2023-07-14 02:00:00|13.89|12.29|13.96|12.36|14|12.4|13.86|12.26|0
1689300300000|2023-07-14 02:05:00|13.93|12.33|13.87|12.27|13.96|12.36|13.86|12.26|0
1689300600000|2023-07-14 02:10:00|13.89|12.29|13.96|12.36|13.96|12.36|13.86|12.26|0
1689300900000|2023-07-14 02:15:00|14|12.4|14.1|12.5|14.1|12.5|13.92|12.32|0
1689301200000|2023-07-14 02:20:00|14.06|12.46|14.06|12.46|14.1|12.5|14.03|12.43|0
1689301500000|2023-07-14 02:25:00|14.01|12.41|14.06|12.46|14.06|12.46|13.99|12.39|0
1689301800000|2023-07-14 02:30:00|14.03|12.43|13.99|12.39|14.06|12.46|13.96|12.36|0
1689302100000|2023-07-14 02:35:00|14.03|12.43|13.99|12.39|14.06|12.46|13.99|12.39|0
1689302400000|2023-07-14 02:40:00|14.02|12.42|14.06|12.46|14.06|12.46|14.02|12.42|0
1689302700000|2023-07-14 02:45:00|14.09|12.49|14.23|12.63|14.34|12.74|14.09|12.49|0
1689303000000|2023-07-14 02:50:00|14.25|12.65|14.2|12.6|14.31|12.71|14.2|12.6|0
1689303300000|2023-07-14 02:55:00|14.22|12.62|14.23|12.63|14.23|12.63|14.2|12.6|0
1689303600000|2023-07-14 03:00:00|14.21|12.61|14.27|12.67|14.3|12.7|14.2|12.6|0
1689303900000|2023-07-14 03:05:00|14.3|12.7|14.27|12.67|14.3|12.7|14.23|12.63|0
1689304200000|2023-07-14 03:10:00|14.23|12.63|14.3|12.7|14.3|12.7|14.23|12.63|0
1689304500000|2023-07-14 03:15:00|14.26|12.66|14.34|12.74|14.34|12.74|14.23|12.63|0
1689304800000|2023-07-14 03:20:00|14.3|12.7|14.23|12.63|14.33|12.73|14.23|12.63|0
1689305100000|2023-07-14 03:25:00|14.26|12.66|14.19|12.59|14.3|12.7|14.15|12.55|0
1689305400000|2023-07-14 03:30:00|14.23|12.63|14.22|12.62|14.26|12.66|14.19|12.59|0
1689305700000|2023-07-14 03:35:00|14.26|12.66|14.33|12.73|14.37|12.77|14.22|12.62|0
1689306000000|2023-07-14 03:40:00|14.35|12.75|14.47|12.87|14.47|12.87|14.33|12.73|0
1689306300000|2023-07-14 03:45:00|14.44|12.84|14.44|12.84|14.51|12.91|14.4|12.8|0
1689306600000|2023-07-14 03:50:00|14.45|12.85|14.36|12.76|14.47|12.87|14.36|12.76|0
1689306900000|2023-07-14 03:55:00|14.33|12.73|14.36|12.76|14.4|12.8|14.33|12.73|0
1689307200000|2023-07-14 04:00:00|14.33|12.73|14.15|12.55|14.33|12.73|14.15|12.55|0
1689307500000|2023-07-14 04:05:00|14.16|12.56|14.25|12.65|14.29|12.69|14.15|12.55|0
1689307800000|2023-07-14 04:10:00|14.29|12.69|14.18|12.58|14.29|12.69|14.18|12.58|0
1689308100000|2023-07-14 04:15:00|14.14|12.54|14.18|12.58|14.21|12.61|14.14|12.54|0
1689308400000|2023-07-14 04:20:00|14.21|12.61|14.18|12.58|14.28|12.68|14.18|12.58|0
1689308700000|2023-07-14 04:25:00|14.19|12.59|14.18|12.58|14.21|12.61|14.18|12.58|0
1689309000000|2023-07-14 04:30:00|14.21|12.61|14.17|12.57|14.25|12.65|14.17|12.57|0
1689309300000|2023-07-14 04:35:00|14.21|12.61|14.17|12.57|14.21|12.61|14.14|12.54|0
1689309600000|2023-07-14 04:40:00|14.21|12.61|14.21|12.61|14.24|12.64|14.17|12.57|0
1689309900000|2023-07-14 04:45:00|14.24|12.64|14.21|12.61|14.28|12.68|14.17|12.57|0
1689310200000|2023-07-14 04:50:00|14.17|12.57|14.17|12.57|14.21|12.61|14.17|12.57|0
1689310500000|2023-07-14 04:55:00|14.21|12.61|14.17|12.57|14.21|12.61|14.1|12.5|0
1689310800000|2023-07-14 05:00:00|14.13|12.53|14.13|12.53|14.17|12.57|13.96|12.36|0
1689311100000|2023-07-14 05:05:00|14.1|12.5|13.99|12.39|14.1|12.5|13.96|12.36|0
1689311400000|2023-07-14 05:10:00|14.03|12.43|14.13|12.53|14.17|12.57|13.99|12.39|0
1689311700000|2023-07-14 05:15:00|14.17|12.57|14.13|12.53|14.2|12.6|14.13|12.53|0
1689312000000|2023-07-14 05:20:00|14.16|12.56|14.13|12.53|14.16|12.56|14.13|12.53|0
1689312300000|2023-07-14 05:25:00|14.09|12.49|14.09|12.49|14.16|12.56|14.09|12.49|0
1689312600000|2023-07-14 05:30:00|14.11|12.51|14.13|12.53|14.2|12.6|14.09|12.49|0
1689312900000|2023-07-14 05:35:00|14.09|12.49|14.02|12.42|14.16|12.56|14.02|12.42|0
1689313200000|2023-07-14 05:40:00|14.05|12.45|13.95|12.35|14.09|12.49|13.91|12.31|0
1689313500000|2023-07-14 05:45:00|13.91|12.31|14.3|12.7|14.34|12.74|13.88|12.28|0
1689313800000|2023-07-14 05:50:00|14.26|12.66|14.19|12.59|14.3|12.7|14.16|12.56|0
1689314100000|2023-07-14 05:55:00|14.16|12.56|14.44|12.84|14.44|12.84|14.16|12.56|0
1689314400000|2023-07-14 06:00:00|14.41|12.81|14.33|12.73|14.48|12.88|14.21|12.61|0
1689314700000|2023-07-14 06:05:00|14.13|12.93|14.13|12.93|14.2|13|13.99|12.79|0
1689315000000|2023-07-14 06:10:00|14.15|12.95|14.13|12.93|14.28|13.08|14.13|12.93|0
1689315300000|2023-07-14 06:15:00|14.09|12.89|13.99|12.79|14.11|12.91|13.99|12.79|0
1689315600000|2023-07-14 06:20:00|14.02|12.82|14.02|12.82|14.09|12.89|13.99|12.79|0
1689315900000|2023-07-14 06:25:00|14|12.8|13.84|12.64|14.02|12.82|13.81|12.61|0
1689316200000|2023-07-14 06:30:00|13.81|12.61|13.88|12.68|13.91|12.71|13.81|12.61|0
1689316500000|2023-07-14 06:35:00|13.86|12.66|13.66|12.46|13.88|12.68|13.65|12.45|0
1689316800000|2023-07-14 06:40:00|13.63|12.43|13.63|12.43|13.8|12.6|13.63|12.43|0
1689317100000|2023-07-14 06:45:00|13.59|12.39|13.64|12.44|13.66|12.46|13.56|12.36|0
1689317400000|2023-07-14 06:50:00|13.66|12.46|13.63|12.43|13.73|12.53|13.63|12.43|0
1689317700000|2023-07-14 06:55:00|13.66|12.46|13.38|12.18|13.73|12.53|13.32|12.12|0
1689318000000|2023-07-14 07:00:00|13.45|12.25|13.69|12.49|13.76|12.56|13.45|12.25|0
1689318300000|2023-07-14 07:05:00|13.73|12.53|13.94|12.74|14.01|12.81|13.73|12.53|0
1689318600000|2023-07-14 07:10:00|13.9|12.7|14.04|12.84|14.05|12.85|13.87|12.67|0
1689318900000|2023-07-14 07:15:00|14.03|12.83|13.76|12.56|14.04|12.84|13.76|12.56|0
1689319200000|2023-07-14 07:20:00|13.8|12.6|13.65|12.45|13.83|12.63|13.52|12.32|0
1689319500000|2023-07-14 07:25:00|13.62|12.42|13.72|12.52|13.79|12.59|13.62|12.42|0
1689319800000|2023-07-14 07:30:00|13.7|12.5|13.62|12.42|13.72|12.52|13.51|12.31|0
1689320100000|2023-07-14 07:35:00|13.65|12.45|13.69|12.49|13.74|12.54|13.58|12.38|0
1689320400000|2023-07-14 07:40:00|13.65|12.45|13.72|12.52|13.76|12.56|13.65|12.45|0
1689320700000|2023-07-14 07:45:00|13.75|12.55|13.93|12.73|14|12.8|13.75|12.55|0
1689321000000|2023-07-14 07:50:00|13.89|12.69|14.14|12.94|14.14|12.94|13.86|12.66|0
1689321300000|2023-07-14 07:55:00|14.11|12.91|14.07|12.87|14.14|12.94|14.03|12.83|0
1689321600000|2023-07-14 08:00:00|14.03|12.83|14|12.8|14.21|13.01|13.96|12.76|0
1689321900000|2023-07-14 08:05:00|13.96|12.76|14.12|12.92|14.25|13.05|13.96|12.76|0
1689322200000|2023-07-14 08:10:00|14.14|12.94|14.03|12.83|14.21|13.01|14|12.8|0
1689322500000|2023-07-14 08:15:00|14|12.8|14.1|12.9|14.14|12.94|13.99|12.79|0
1689322800000|2023-07-14 08:20:00|14.07|12.87|13.99|12.79|14.1|12.9|13.96|12.76|0
1689323100000|2023-07-14 08:25:00|14.01|12.81|13.99|12.79|14.03|12.83|13.92|12.72|0
1689323400000|2023-07-14 08:30:00|14.03|12.83|14.1|12.9|14.13|12.93|13.99|12.79|0
1689323700000|2023-07-14 08:35:00|14.06|12.86|14.22|13.02|14.22|13.02|13.99|12.79|0
1689324000000|2023-07-14 08:40:00|14.2|13|14.24|13.04|14.24|13.04|14.17|12.97|0
1689324300000|2023-07-14 08:45:00|14.22|13.02|14.09|12.89|14.24|13.04|14.06|12.86|0
1689324600000|2023-07-14 08:50:00|14.08|12.88|14.06|12.86|14.13|12.93|14.02|12.82|0
1689324900000|2023-07-14 08:55:00|14.02|12.82|13.84|12.64|14.06|12.86|13.84|12.64|0
1689325200000|2023-07-14 09:00:00|13.88|12.68|13.88|12.68|13.91|12.71|13.77|12.57|0
1689325500000|2023-07-14 09:05:00|13.91|12.71|13.91|12.71|13.91|12.71|13.84|12.64|0
1689325800000|2023-07-14 09:10:00|13.88|12.68|13.95|12.75|13.98|12.78|13.88|12.68|0
1689326100000|2023-07-14 09:15:00|13.98|12.78|14.02|12.82|14.02|12.82|13.96|12.76|0
1689326400000|2023-07-14 09:20:00|14.05|12.85|13.94|12.74|14.05|12.85|13.87|12.67|0
1689326700000|2023-07-14 09:25:00|13.91|12.71|13.94|12.74|13.98|12.78|13.91|12.71|0
1689327000000|2023-07-14 09:30:00|13.91|12.71|13.87|12.67|13.98|12.78|13.8|12.6|0
1689327300000|2023-07-14 09:35:00|13.89|12.69|13.87|12.67|13.98|12.78|13.85|12.65|0
1689327600000|2023-07-14 09:40:00|13.83|12.63|13.73|12.53|13.83|12.63|13.73|12.53|0
1689327900000|2023-07-14 09:45:00|13.76|12.56|13.71|12.51|13.8|12.6|13.66|12.46|0
1689328200000|2023-07-14 09:50:00|13.69|12.49|13.55|12.35|13.76|12.56|13.55|12.35|0
1689328500000|2023-07-14 09:55:00|13.59|12.39|13.83|12.63|13.97|12.77|13.59|12.39|0
1689328800000|2023-07-14 10:00:00|13.79|12.59|14.04|12.84|14.04|12.84|13.79|12.59|0
1689329100000|2023-07-14 10:05:00|14.08|12.88|14.04|12.84|14.13|12.93|14|12.8|0
1689329400000|2023-07-14 10:10:00|14.08|12.88|14.07|12.87|14.15|12.95|14|12.8|0
1689329700000|2023-07-14 10:15:00|14.06|12.86|14|12.8|14.07|12.87|13.97|12.77|0
1689330000000|2023-07-14 10:20:00|13.93|12.73|14.04|12.84|14.04|12.84|13.93|12.73|0
1689330300000|2023-07-14 10:25:00|14|12.8|14.04|12.84|14.11|12.91|14|12.8|0
1689330600000|2023-07-14 10:30:00|14.02|12.82|14.18|12.98|14.21|13.01|14|12.8|0
1689330900000|2023-07-14 10:35:00|14.14|12.94|14.18|12.98|14.21|13.01|14.1|12.9|0
1689331200000|2023-07-14 10:40:00|14.21|13.01|14.18|12.98|14.21|13.01|14.18|12.98|0
1689331500000|2023-07-14 10:45:00|14.17|12.97|14.43|13.23|14.61|13.41|14.1|12.9|0
1689331800000|2023-07-14 10:50:00|14.46|13.26|14.68|13.48|14.72|13.52|14.35|13.15|0
1689332100000|2023-07-14 10:55:00|14.65|13.45|14.65|13.45|14.83|13.63|14.61|13.41|0
1689332400000|2023-07-14 11:00:00|14.72|13.52|14.76|13.56|14.83|13.63|14.65|13.45|0
1689332700000|2023-07-14 11:05:00|14.72|13.52|14.87|13.67|14.87|13.67|14.72|13.52|0
1689333000000|2023-07-14 11:10:00|14.85|13.65|14.83|13.63|14.94|13.74|14.79|13.59|0
1689333300000|2023-07-14 11:15:00|14.79|13.59|14.9|13.7|14.9|13.7|14.68|13.48|0
1689333600000|2023-07-14 11:20:00|14.86|13.66|14.86|13.66|14.9|13.7|14.79|13.59|0
1689333900000|2023-07-14 11:25:00|14.9|13.7|15.05|13.85|15.05|13.85|14.9|13.7|0
1689334200000|2023-07-14 11:30:00|15.01|13.81|15.16|13.96|15.16|13.96|14.9|13.7|0
1689334500000|2023-07-14 11:35:00|15.2|14|15.05|13.85|15.24|14.04|15.05|13.85|0
1689334800000|2023-07-14 11:40:00|15.01|13.81|14.93|13.73|15.09|13.89|14.78|13.58|0
1689335100000|2023-07-14 11:45:00|14.97|13.77|15.08|13.88|15.08|13.88|14.93|13.73|0
1689335400000|2023-07-14 11:50:00|15.05|13.85|15.04|13.84|15.12|13.92|14.93|13.73|0
1689335700000|2023-07-14 11:55:00|15.08|13.88|14.97|13.77|15.08|13.88|14.89|13.69|0
1689336000000|2023-07-14 12:00:00|14.93|13.73|15.12|13.92|15.19|13.99|14.93|13.73|0
1689336300000|2023-07-14 12:05:00|15.08|13.88|15.31|14.11|15.35|14.15|15.08|13.88|0
1689336600000|2023-07-14 12:10:00|15.35|14.15|15.54|14.34|15.58|14.38|15.35|14.15|0
1689336900000|2023-07-14 12:15:00|15.5|14.3|15.3|14.1|15.5|14.3|15.23|14.03|0
1689337200000|2023-07-14 12:20:00|15.34|14.14|15.32|14.12|15.42|14.22|15.3|14.1|0
1689337500000|2023-07-14 12:25:00|15.34|14.14|15.38|14.18|15.42|14.22|15.3|14.1|0
1689337800000|2023-07-14 12:30:00|15.34|14.14|15.38|14.18|15.49|14.29|15.3|14.1|0
1689338100000|2023-07-14 12:35:00|15.34|14.14|15.3|14.1|15.38|14.18|15.17|13.97|0
1689338400000|2023-07-14 12:40:00|15.26|14.06|15.22|14.02|15.26|14.06|14.99|13.79|0
1689338700000|2023-07-14 12:45:00|15.26|14.06|15.34|14.14|15.45|14.25|15.26|14.06|0
1689339000000|2023-07-14 12:50:00|15.3|14.1|15.61|14.41|15.64|14.44|15.26|14.06|0
1689339300000|2023-07-14 12:55:00|15.57|14.37|15.49|14.29|15.68|14.48|15.49|14.29|0
1689339600000|2023-07-14 13:00:00|15.45|14.25|15.45|14.25|15.53|14.33|15.22|14.02|0
1689339900000|2023-07-14 13:05:00|15.37|14.17|15.1|13.9|15.41|14.21|15.03|13.83|0
1689340200000|2023-07-14 13:10:00|15.06|13.86|15.29|14.09|15.33|14.13|15.03|13.83|0
1689340500000|2023-07-14 13:15:00|15.33|14.13|15.25|14.05|15.41|14.21|15.14|13.94|0
1689340800000|2023-07-14 13:20:00|15.21|14.01|15.02|13.82|15.29|14.09|15.02|13.82|0
1689341100000|2023-07-14 13:25:00|15.1|13.9|15.4|14.2|15.4|14.2|15.1|13.9|0
1689341400000|2023-07-14 13:30:00|15.44|14.24|14.98|13.78|16.08|14.88|14.94|13.74|0
1689341700000|2023-07-14 13:35:00|15.1|13.9|15.44|14.24|15.52|14.32|14.79|13.59|0
1689342000000|2023-07-14 13:40:00|15.48|14.28|14.86|13.66|15.56|14.36|14.83|13.63|0
1689342300000|2023-07-14 13:45:00|14.83|13.63|15.28|14.08|15.4|14.2|14.68|13.48|0
1689342600000|2023-07-14 13:50:00|15.32|14.12|15.56|14.36|15.64|14.44|15.32|14.12|0
1689342900000|2023-07-14 13:55:00|15.6|14.4|15.56|14.36|15.68|14.48|15.32|14.12|0
1689343200000|2023-07-14 14:00:00|14.9|13.7|15.13|13.93|15.44|14.24|14.5|13.3|0
1689343500000|2023-07-14 14:05:00|15.01|13.81|15.28|14.08|15.36|14.16|14.86|13.66|0
1689343800000|2023-07-14 14:10:00|15.36|14.16|15.59|14.39|15.75|14.55|15.28|14.08|0
1689344100000|2023-07-14 14:15:00|15.63|14.43|15.71|14.51|16.15|14.95|15.63|14.43|0
1689344400000|2023-07-14 14:20:00|15.75|14.55|15.59|14.39|15.87|14.67|15.47|14.27|0
1689344700000|2023-07-14 14:25:00|15.55|14.35|14.74|13.54|15.59|14.39|14.74|13.54|0
1689345000000|2023-07-14 14:30:00|14.67|13.47|14.59|13.39|15.04|13.84|14.22|13.02|0
1689345300000|2023-07-14 14:35:00|14.55|13.35|14.33|13.13|14.63|13.43|13.82|12.62|0
1689345600000|2023-07-14 14:40:00|14.37|13.17|14.07|12.87|14.4|13.2|13.93|12.73|0
1689345900000|2023-07-14 14:45:00|14.04|12.84|13.47|12.27|14.14|12.94|13.4|12.2|0
1689346200000|2023-07-14 14:50:00|13.43|12.23|14.44|13.24|14.44|13.24|13.36|12.16|0
1689346500000|2023-07-14 14:55:00|14.48|13.28|14.59|13.39|14.78|13.58|14.41|13.21|0
1689346800000|2023-07-14 15:00:00|14.63|13.43|14.81|13.61|14.85|13.65|14.48|13.28|0
1689347100000|2023-07-14 15:05:00|14.78|13.58|14.55|13.35|14.85|13.65|14.44|13.24|0
1689347400000|2023-07-14 15:10:00|14.51|13.31|14.66|13.46|14.92|13.72|14.44|13.24|0
1689347700000|2023-07-14 15:15:00|14.62|13.42|15|13.8|15.07|13.87|14.51|13.31|0
1689348000000|2023-07-14 15:20:00|15.04|13.84|14.96|13.76|15.07|13.87|14.88|13.68|0
1689348300000|2023-07-14 15:25:00|15|13.8|14.96|13.76|15.15|13.95|14.58|13.38|0
1689348600000|2023-07-14 15:30:00|15|13.8|14.46|13.26|15.35|14.15|14.39|13.19|0
1689348900000|2023-07-14 15:35:00|14.5|13.3|14.61|13.41|14.8|13.6|14.28|13.08|0
1689349200000|2023-07-14 15:40:00|14.57|13.37|14.38|13.18|14.68|13.48|14.23|13.03|0
1689349500000|2023-07-14 15:45:00|14.35|13.15|14.18|12.98|14.38|13.18|14.12|12.92|0
1689349800000|2023-07-14 15:50:00|14.16|12.96|14.23|13.03|14.31|13.11|13.91|12.71|0
1689350100000|2023-07-14 15:55:00|14.27|13.07|14.49|13.29|14.56|13.36|14.2|13|0
1689350400000|2023-07-14 16:00:00|14.53|13.33|14.27|13.07|14.56|13.36|14.16|12.96|0
1689350700000|2023-07-14 16:05:00|14.23|13.03|13.97|12.77|14.23|13.03|13.9|12.7|0
1689351000000|2023-07-14 16:10:00|13.94|12.74|13.72|12.52|14.05|12.85|13.72|12.52|0
1689351300000|2023-07-14 16:15:00|13.69|12.49|13.65|12.45|13.94|12.74|13.61|12.41|0
1689351600000|2023-07-14 16:20:00|13.61|12.41|13.47|12.27|13.93|12.73|13.47|12.27|0
1689351900000|2023-07-14 16:25:00|13.4|12.2|13.4|12.2|13.61|12.41|13.37|12.17|0
1689352200000|2023-07-14 16:30:00|13.44|12.24|13.75|12.55|13.82|12.62|13.23|12.03|0
1689352500000|2023-07-14 16:35:00|13.72|12.52|13.75|12.55|13.9|12.7|13.68|12.48|0
1689352800000|2023-07-14 16:40:00|13.72|12.52|13.82|12.62|13.93|12.73|13.61|12.41|0
1689353100000|2023-07-14 16:45:00|13.86|12.66|13.75|12.55|13.89|12.69|13.15|11.95|0
1689353400000|2023-07-14 16:50:00|13.71|12.51|13.46|12.26|13.75|12.55|13.4|12.2|0
1689353700000|2023-07-14 16:55:00|13.43|12.23|13.46|12.26|13.5|12.3|13.25|12.05|0
1689354000000|2023-07-14 17:00:00|13.5|12.3|13.05|11.85|13.53|12.33|12.84|11.64|0
1689354300000|2023-07-14 17:05:00|13.01|11.81|12.84|11.64|13.05|11.85|12.64|11.44|0
1689354600000|2023-07-14 17:10:00|12.81|11.61|13.22|12.02|13.29|12.09|12.74|11.54|0
1689354900000|2023-07-14 17:15:00|13.25|12.05|13.18|11.98|13.46|12.26|13.18|11.98|0
1689355200000|2023-07-14 17:20:00|13.15|11.95|13.18|11.98|13.28|12.08|13.11|11.91|0
1689355500000|2023-07-14 17:25:00|13.11|11.91|13.39|12.19|13.42|12.22|13.04|11.84|0
1689355800000|2023-07-14 17:30:00|13.42|12.22|13.54|12.34|13.63|12.43|13.22|12.02|0
1689356100000|2023-07-14 17:35:00|13.57|12.37|13.75|12.55|13.75|12.55|13.5|12.3|0
1689356400000|2023-07-14 17:40:00|13.71|12.51|13.46|12.26|13.78|12.58|13.46|12.26|0
1689356700000|2023-07-14 17:45:00|13.43|12.23|13.85|12.65|13.89|12.69|13.43|12.23|0
1689357000000|2023-07-14 17:50:00|13.82|12.62|13.78|12.58|13.82|12.62|13.64|12.44|0
1689357300000|2023-07-14 17:55:00|13.82|12.62|13.46|12.26|13.85|12.65|13.39|12.19|0
1689357600000|2023-07-14 18:00:00|13.5|12.3|13.82|12.62|13.92|12.72|13.46|12.26|0
1689357900000|2023-07-14 18:05:00|13.85|12.65|13.89|12.69|13.96|12.76|13.71|12.51|0
1689358200000|2023-07-14 18:10:00|13.92|12.72|13.96|12.76|13.99|12.79|13.78|12.58|0
1689358500000|2023-07-14 18:15:00|13.99|12.79|13.88|12.68|14.07|12.87|13.74|12.54|0
1689358800000|2023-07-14 18:20:00|13.92|12.72|13.39|12.19|13.92|12.72|13.25|12.05|0
1689359100000|2023-07-14 18:25:00|13.35|12.15|13.04|11.84|13.42|12.22|13.04|11.84|0
1689359400000|2023-07-14 18:30:00|13.14|11.94|13|11.8|13.31|12.11|12.94|11.74|0
1689359700000|2023-07-14 18:35:00|12.97|11.77|12.8|11.6|12.97|11.77|12.6|11.4|0
1689360000000|2023-07-14 18:40:00|12.83|11.63|12.83|11.63|13.1|11.9|12.77|11.57|0
1689360300000|2023-07-14 18:45:00|12.87|11.67|12.97|11.77|12.97|11.77|12.7|11.5|0
1689360600000|2023-07-14 18:50:00|12.93|11.73|13.24|12.04|13.38|12.18|12.86|11.66|0
1689360900000|2023-07-14 18:55:00|13.2|12|12.66|11.46|13.34|12.14|12.56|11.36|0
1689361200000|2023-07-14 19:00:00|12.59|11.39|12.1|10.9|12.66|11.46|11.85|10.65|0
1689361500000|2023-07-14 19:05:00|12.13|10.93|12.43|11.23|12.46|11.26|11.85|10.65|0
1689361800000|2023-07-14 19:10:00|12.46|11.26|12.62|11.42|12.66|11.46|12.2|11|0
1689362100000|2023-07-14 19:15:00|12.66|11.46|12.79|11.59|12.99|11.79|12.66|11.46|0
1689362400000|2023-07-14 19:20:00|12.82|11.62|12.39|11.19|12.86|11.66|12.36|11.16|0
1689362700000|2023-07-14 19:25:00|12.36|11.16|12.39|11.19|12.52|11.32|12.23|11.03|0
1689363000000|2023-07-14 19:30:00|12.45|11.25|12.45|11.25|12.55|11.35|12.26|11.06|0
1689363300000|2023-07-14 19:35:00|12.42|11.22|12.35|11.15|12.45|11.25|12.19|10.99|0
1689363600000|2023-07-14 19:40:00|12.39|11.19|12.16|10.96|12.49|11.29|12.16|10.96|0
1689363900000|2023-07-14 19:45:00|12.19|10.99|11.93|10.73|12.39|11.19|11.81|10.61|0
1689364200000|2023-07-14 19:50:00|11.87|10.67|12.25|11.05|12.58|11.38|11.81|10.61|0
1689364500000|2023-07-14 19:55:00|12.32|11.12|12.71|11.51|12.71|11.51|11.84|10.64|0
1689364800000|2023-07-14 20:00:00|12.28|11.08|12.35|11.15|12.48|11.28|12.22|11.02|0
1689365100000|2023-07-14 20:05:00|12.41|11.21|12.22|11.02|12.41|11.21|12.15|10.95|0
1689365400000|2023-07-14 20:10:00|12.19|10.99|12.28|11.08|12.31|11.11|12.19|10.99|0
1689554100000|2023-07-17 00:35:00|11.87|10.27|11.9|10.3|11.9|10.3|11.87|10.27|0
1689554400000|2023-07-17 00:40:00|11.87|10.27|12.02|10.42|12.09|10.49|11.87|10.27|0
1689554700000|2023-07-17 00:45:00|12.05|10.45|11.99|10.39|12.05|10.45|11.99|10.39|0
1689555000000|2023-07-17 00:50:00|11.96|10.36|11.96|10.36|11.99|10.39|11.9|10.3|0
1689555300000|2023-07-17 00:55:00|11.99|10.39|11.96|10.36|11.99|10.39|11.92|10.32|0
1689555600000|2023-07-17 01:00:00|11.99|10.39|12.02|10.42|12.05|10.45|11.99|10.39|0
1689555900000|2023-07-17 01:05:00|12|10.4|12.11|10.51|12.11|10.51|11.89|10.29|0
1689556200000|2023-07-17 01:10:00|12.14|10.54|12.24|10.64|12.25|10.65|12.11|10.51|0
1689556500000|2023-07-17 01:15:00|12.25|10.65|12.27|10.67|12.3|10.7|12.19|10.59|0
1689556800000|2023-07-17 01:20:00|12.3|10.7|12.3|10.7|12.33|10.73|12.27|10.67|0
1689557100000|2023-07-17 01:25:00|12.27|10.67|12.39|10.79|12.39|10.79|12.23|10.63|0
1689557400000|2023-07-17 01:30:00|12.43|10.83|12.3|10.7|12.43|10.83|12.3|10.7|0
1689557700000|2023-07-17 01:35:00|12.33|10.73|12.17|10.57|12.36|10.76|12.14|10.54|0
1689558000000|2023-07-17 01:40:00|12.14|10.54|12.13|10.53|12.17|10.57|12.1|10.5|0
1689558300000|2023-07-17 01:45:00|12.17|10.57|12.17|10.57|12.2|10.6|12.1|10.5|0
1689558600000|2023-07-17 01:50:00|12.16|10.56|12.13|10.53|12.16|10.56|12.1|10.5|0
1689558900000|2023-07-17 01:55:00|12.12|10.52|12.07|10.47|12.13|10.53|12.07|10.47|0
1689559200000|2023-07-17 02:00:00|11.88|10.28|12.23|10.63|12.23|10.63|11.88|10.28|0
1689559500000|2023-07-17 02:05:00|12.19|10.59|12.29|10.69|12.29|10.69|12.19|10.59|0
1689559800000|2023-07-17 02:10:00|12.26|10.66|12.19|10.59|12.32|10.72|12.19|10.59|0
1689560100000|2023-07-17 02:15:00|12.22|10.62|12.19|10.59|12.22|10.62|12.16|10.56|0
1689560400000|2023-07-17 02:20:00|12.22|10.62|12.22|10.62|12.22|10.62|12.19|10.59|0
1689560700000|2023-07-17 02:25:00|12.19|10.59|12.22|10.62|12.22|10.62|12.19|10.59|0
1689561000000|2023-07-17 02:30:00|12.2|10.6|12.16|10.56|12.22|10.62|12.12|10.52|0
1689561300000|2023-07-17 02:35:00|12.12|10.52|12.09|10.49|12.16|10.56|12.07|10.47|0
1689561600000|2023-07-17 02:40:00|12.06|10.46|12.06|10.46|12.12|10.52|12.03|10.43|0
1689561900000|2023-07-17 02:45:00|12.09|10.49|12.12|10.52|12.12|10.52|12.06|10.46|0
1689562200000|2023-07-17 02:50:00|12.09|10.49|12.15|10.55|12.15|10.55|12.09|10.49|0
1689562500000|2023-07-17 02:55:00|12.18|10.58|12.12|10.52|12.18|10.58|12.12|10.52|0
1689562800000|2023-07-17 03:00:00|12.15|10.55|12.15|10.55|12.18|10.58|12.12|10.52|0
1689563100000|2023-07-17 03:05:00|12.18|10.58|12.21|10.61|12.21|10.61|12.15|10.55|0
1689563400000|2023-07-17 03:10:00|12.18|10.58|12.15|10.55|12.18|10.58|12.15|10.55|0
1689563700000|2023-07-17 03:15:00|12.11|10.51|12.18|10.58|12.21|10.61|12.11|10.51|0
1689564000000|2023-07-17 03:20:00|12.19|10.59|12.21|10.61|12.21|10.61|12.18|10.58|0
1689564300000|2023-07-17 03:25:00|12.18|10.58|12.18|10.58|12.18|10.58|12.11|10.51|0
1689564600000|2023-07-17 03:30:00|12.17|10.57|12.11|10.51|12.21|10.61|12.11|10.51|0
1689564900000|2023-07-17 03:35:00|12.14|10.54|12.24|10.64|12.27|10.67|12.11|10.51|0
1689565200000|2023-07-17 03:40:00|12.2|10.6|12.11|10.51|12.2|10.6|12.08|10.48|0
1689565500000|2023-07-17 03:45:00|12.08|10.48|12.11|10.51|12.11|10.51|12.08|10.48|0
1689565800000|2023-07-17 03:50:00|12.14|10.54|12.07|10.47|12.14|10.54|12.07|10.47|0
1689566100000|2023-07-17 03:55:00|12.06|10.46|12.14|10.54|12.14|10.54|12.06|10.46|0
1689566400000|2023-07-17 04:00:00|12.11|10.51|12.1|10.5|12.11|10.51|12.07|10.47|0
1689566700000|2023-07-17 04:05:00|12.07|10.47|12.04|10.44|12.12|10.52|12.04|10.44|0
1689567000000|2023-07-17 04:10:00|12.01|10.41|12.04|10.44|12.07|10.47|12.01|10.41|0
1689567300000|2023-07-17 04:15:00|12.05|10.45|12.1|10.5|12.1|10.5|12.04|10.44|0
1689567600000|2023-07-17 04:20:00|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1689567900000|2023-07-17 04:25:00|12.1|10.5|12.1|10.5|12.1|10.5|12.07|10.47|0
1689568200000|2023-07-17 04:30:00|12.13|10.53|12.13|10.53|12.13|10.53|12.1|10.5|0
1689568500000|2023-07-17 04:35:00|12.1|10.5|12.19|10.59|12.19|10.59|12.03|10.43|0
1689568800000|2023-07-17 04:40:00|12.16|10.56|12.13|10.53|12.19|10.59|12.13|10.53|0
1689569100000|2023-07-17 04:45:00|12.14|10.54|12.19|10.59|12.19|10.59|12.13|10.53|0
1689569400000|2023-07-17 04:50:00|12.22|10.62|12.16|10.56|12.22|10.62|12.16|10.56|0
1689569700000|2023-07-17 04:55:00|12.12|10.52|12.16|10.56|12.19|10.59|12.12|10.52|0
1689570000000|2023-07-17 05:00:00|12.19|10.59|12.22|10.62|12.25|10.65|12.19|10.59|0
1689570300000|2023-07-17 05:05:00|12.23|10.63|12.18|10.58|12.25|10.65|12.15|10.55|0
1689570600000|2023-07-17 05:10:00|12.22|10.62|12.25|10.65|12.28|10.68|12.22|10.62|0
1689570900000|2023-07-17 05:15:00|12.28|10.68|12.31|10.71|12.31|10.71|12.21|10.61|0
1689571200000|2023-07-17 05:20:00|12.34|10.74|12.25|10.65|12.34|10.74|12.21|10.61|0
1689571500000|2023-07-17 05:25:00|12.26|10.66|12.21|10.61|12.28|10.68|12.18|10.58|0
1689571800000|2023-07-17 05:30:00|12.24|10.64|12.24|10.64|12.26|10.66|12.18|10.58|0
1689572100000|2023-07-17 05:35:00|12.28|10.68|12.21|10.61|12.28|10.68|12.15|10.55|0
1689572400000|2023-07-17 05:40:00|12.18|10.58|12.24|10.64|12.24|10.64|12.18|10.58|0
1689572700000|2023-07-17 05:45:00|12.21|10.61|12.21|10.61|12.27|10.67|12.21|10.61|0
1689573000000|2023-07-17 05:50:00|12.24|10.64|12.27|10.67|12.27|10.67|12.21|10.61|0
1689573300000|2023-07-17 05:55:00|12.24|10.64|12.21|10.61|12.27|10.67|12.21|10.61|0
1689573600000|2023-07-17 06:00:00|12.17|10.57|12.11|10.51|12.21|10.61|12.11|10.51|0
1689573900000|2023-07-17 06:05:00|11.91|10.71|11.85|10.65|11.94|10.74|11.78|10.58|0
1689574200000|2023-07-17 06:10:00|11.88|10.68|11.88|10.68|11.92|10.72|11.88|10.68|0
1689574500000|2023-07-17 06:15:00|11.91|10.71|11.94|10.74|11.95|10.75|11.88|10.68|0
1689574800000|2023-07-17 06:20:00|11.95|10.75|11.87|10.67|11.97|10.77|11.87|10.67|0
1689575100000|2023-07-17 06:25:00|11.89|10.69|11.83|10.63|11.89|10.69|11.74|10.54|0
1689575400000|2023-07-17 06:30:00|11.8|10.6|11.8|10.6|11.83|10.63|11.77|10.57|0
1689575700000|2023-07-17 06:35:00|11.77|10.57|11.83|10.63|11.83|10.63|11.74|10.54|0
1689576000000|2023-07-17 06:40:00|11.81|10.61|11.86|10.66|11.86|10.66|11.8|10.6|0
1689576300000|2023-07-17 06:45:00|11.89|10.69|11.89|10.69|11.89|10.69|11.86|10.66|0
1689576600000|2023-07-17 06:50:00|11.86|10.66|11.77|10.57|11.86|10.66|11.77|10.57|0
1689576900000|2023-07-17 06:55:00|11.8|10.6|11.89|10.69|11.89|10.69|11.76|10.56|0
1689577200000|2023-07-17 07:00:00|11.86|10.66|11.76|10.56|11.89|10.69|11.64|10.44|0
1689577500000|2023-07-17 07:05:00|11.79|10.59|11.89|10.69|11.98|10.78|11.73|10.53|0
1689577800000|2023-07-17 07:10:00|11.86|10.66|12.14|10.94|12.14|10.94|11.86|10.66|0
1689578100000|2023-07-17 07:15:00|12.11|10.91|12.05|10.85|12.14|10.94|11.92|10.72|0
1689578400000|2023-07-17 07:20:00|12.08|10.88|12.24|11.04|12.27|11.07|12.05|10.85|0
1689578700000|2023-07-17 07:25:00|12.21|11.01|12.27|11.07|12.27|11.07|12.19|10.99|0
1689579000000|2023-07-17 07:30:00|12.24|11.04|12.27|11.07|12.27|11.07|12.17|10.97|0
1689579300000|2023-07-17 07:35:00|12.24|11.04|12.33|11.13|12.36|11.16|12.2|11|0
1689579600000|2023-07-17 07:40:00|12.3|11.1|12.33|11.13|12.43|11.23|12.3|11.1|0
1689579900000|2023-07-17 07:45:00|12.3|11.1|12.3|11.1|12.33|11.13|12.17|10.97|0
1689580200000|2023-07-17 07:50:00|12.26|11.06|12.36|11.16|12.36|11.16|12.23|11.03|0
1689580500000|2023-07-17 07:55:00|12.34|11.14|12.36|11.16|12.36|11.16|12.26|11.06|0
1689580800000|2023-07-17 08:00:00|12.39|11.19|12.26|11.06|12.39|11.19|12.23|11.03|0
1689581100000|2023-07-17 08:05:00|12.29|11.09|12.33|11.13|12.36|11.16|12.23|11.03|0
1689581400000|2023-07-17 08:10:00|12.36|11.16|12.41|11.21|12.42|11.22|12.29|11.09|0
1689581700000|2023-07-17 08:15:00|12.42|11.22|12.49|11.29|12.52|11.32|12.36|11.16|0
1689582000000|2023-07-17 08:20:00|12.52|11.32|12.59|11.39|12.59|11.39|12.49|11.29|0
1689582300000|2023-07-17 08:25:00|12.55|11.35|12.52|11.32|12.59|11.39|12.52|11.32|0
1689582600000|2023-07-17 08:30:00|12.48|11.28|12.97|11.77|13.01|11.81|12.48|11.28|0
1689582900000|2023-07-17 08:35:00|12.94|11.74|12.94|11.74|12.97|11.77|12.94|11.74|0
1689583200000|2023-07-17 08:40:00|12.84|11.64|12.54|11.34|12.84|11.64|12.54|11.34|0
1689583500000|2023-07-17 08:45:00|12.57|11.37|12.57|11.37|12.6|11.4|12.51|11.31|0
1689583800000|2023-07-17 08:50:00|12.55|11.35|12.47|11.27|12.64|11.44|12.44|11.24|0
1689584100000|2023-07-17 08:55:00|12.5|11.3|12.5|11.3|12.54|11.34|12.41|11.21|0
1689584400000|2023-07-17 09:00:00|12.54|11.34|12.53|11.33|12.57|11.37|12.47|11.27|0
1689584700000|2023-07-17 09:05:00|12.57|11.37|12.53|11.33|12.63|11.43|12.5|11.3|0
1689585000000|2023-07-17 09:10:00|12.5|11.3|12.5|11.3|12.57|11.37|12.47|11.27|0
1689585300000|2023-07-17 09:15:00|12.47|11.27|12.6|11.4|12.63|11.43|12.47|11.27|0
1689585600000|2023-07-17 09:20:00|12.63|11.43|12.43|11.23|12.73|11.53|12.43|11.23|0
1689585900000|2023-07-17 09:25:00|12.41|11.21|12.53|11.33|12.59|11.39|12.4|11.2|0
1689586200000|2023-07-17 09:30:00|12.5|11.3|12.49|11.29|12.53|11.33|12.46|11.26|0
1689586500000|2023-07-17 09:35:00|12.44|11.24|12.33|11.13|12.46|11.26|12.33|11.13|0
1689586800000|2023-07-17 09:40:00|12.36|11.16|12.26|11.06|12.46|11.26|12.23|11.03|0
1689587100000|2023-07-17 09:45:00|12.3|11.1|11.91|10.71|12.3|11.1|11.88|10.68|0
1689587400000|2023-07-17 09:50:00|11.88|10.68|11.88|10.68|11.98|10.78|11.79|10.59|0
1689587700000|2023-07-17 09:55:00|11.91|10.71|11.88|10.68|11.97|10.77|11.82|10.62|0
1689588000000|2023-07-17 10:00:00|11.85|10.65|11.94|10.74|11.97|10.77|11.85|10.65|0
1689588300000|2023-07-17 10:05:00|11.91|10.71|11.97|10.77|12.04|10.84|11.91|10.71|0
1689588600000|2023-07-17 10:10:00|11.94|10.74|11.91|10.71|12|10.8|11.84|10.64|0
1689588900000|2023-07-17 10:15:00|11.84|10.64|11.91|10.71|11.91|10.71|11.69|10.49|0
1689589200000|2023-07-17 10:20:00|11.89|10.69|11.97|10.77|12.03|10.83|11.84|10.64|0
1689589500000|2023-07-17 10:25:00|11.94|10.74|11.97|10.77|11.97|10.77|11.87|10.67|0
1689589800000|2023-07-17 10:30:00|11.94|10.74|12.03|10.83|12.06|10.86|11.9|10.7|0
1689590100000|2023-07-17 10:35:00|12|10.8|11.93|10.73|12.03|10.83|11.9|10.7|0
1689590400000|2023-07-17 10:40:00|11.97|10.77|12|10.8|12|10.8|11.93|10.73|0
1689590700000|2023-07-17 10:45:00|12.03|10.83|12.12|10.92|12.15|10.95|12|10.8|0
1689591000000|2023-07-17 10:50:00|12.09|10.89|12.03|10.83|12.09|10.89|11.96|10.76|0
1689591300000|2023-07-17 10:55:00|12.06|10.86|11.74|10.54|12.06|10.86|11.74|10.54|0
1689591600000|2023-07-17 11:00:00|11.8|10.6|12.02|10.82|12.02|10.82|11.8|10.6|0
1689591900000|2023-07-17 11:05:00|12.05|10.85|12.15|10.95|12.25|11.05|12.02|10.82|0
1689592200000|2023-07-17 11:10:00|12.18|10.98|12.18|10.98|12.18|10.98|12.05|10.85|0
1689592500000|2023-07-17 11:15:00|12.16|10.96|12.21|11.01|12.24|11.04|12.08|10.88|0
1689592800000|2023-07-17 11:20:00|12.24|11.04|12.02|10.82|12.24|11.04|12.02|10.82|0
1689593100000|2023-07-17 11:25:00|12.05|10.85|12.02|10.82|12.05|10.85|11.99|10.79|0
1689593400000|2023-07-17 11:30:00|11.99|10.79|12.05|10.85|12.08|10.88|11.98|10.78|0
1689593700000|2023-07-17 11:35:00|12.02|10.82|11.92|10.72|12.05|10.85|11.92|10.72|0
1689594000000|2023-07-17 11:40:00|11.95|10.75|11.98|10.78|12.01|10.81|11.89|10.69|0
1689594300000|2023-07-17 11:45:00|11.95|10.75|11.89|10.69|11.98|10.78|11.89|10.69|0
1689594600000|2023-07-17 11:50:00|11.92|10.72|11.73|10.53|11.92|10.72|11.7|10.5|0
1689594900000|2023-07-17 11:55:00|11.7|10.5|11.82|10.62|11.82|10.62|11.7|10.5|0
1689595200000|2023-07-17 12:00:00|11.85|10.65|12.01|10.81|12.04|10.84|11.76|10.56|0
1689595500000|2023-07-17 12:05:00|12.02|10.82|11.73|10.53|12.02|10.82|11.7|10.5|0
1689595800000|2023-07-17 12:10:00|11.69|10.49|11.79|10.59|11.79|10.59|11.63|10.43|0
1689596100000|2023-07-17 12:15:00|11.85|10.65|11.82|10.62|11.91|10.71|11.79|10.59|0
1689596400000|2023-07-17 12:20:00|11.8|10.6|11.91|10.71|11.97|10.77|11.79|10.59|0
1689596700000|2023-07-17 12:25:00|11.94|10.74|11.96|10.76|12.1|10.9|11.85|10.65|0
1689597000000|2023-07-17 12:30:00|11.94|10.74|12.16|10.96|12.26|11.06|11.94|10.74|0
1689597300000|2023-07-17 12:35:00|12.13|10.93|11.97|10.77|12.13|10.93|11.91|10.71|0
1689597600000|2023-07-17 12:40:00|11.91|10.71|11.97|10.77|12|10.8|11.84|10.64|0
1689597900000|2023-07-17 12:45:00|11.94|10.74|11.84|10.64|11.97|10.77|11.84|10.64|0
1689598200000|2023-07-17 12:50:00|11.81|10.61|11.87|10.67|11.94|10.74|11.78|10.58|0
1689598500000|2023-07-17 12:55:00|11.9|10.7|12.12|10.92|12.16|10.96|11.9|10.7|0
1689598800000|2023-07-17 13:00:00|12.19|10.99|12.38|11.18|12.38|11.18|12.16|10.96|0
1689599100000|2023-07-17 13:05:00|12.41|11.21|12.48|11.28|12.48|11.28|12.25|11.05|0
1689599400000|2023-07-17 13:10:00|12.51|11.31|12.19|10.99|12.51|11.31|12.19|10.99|0
1689599700000|2023-07-17 13:15:00|12.22|11.02|12.44|11.24|12.48|11.28|12.22|11.02|0
1689600000000|2023-07-17 13:20:00|12.41|11.21|12.35|11.15|12.41|11.21|12.31|11.11|0
1689600300000|2023-07-17 13:25:00|12.38|11.18|12.61|11.41|12.64|11.44|12.38|11.18|0
1689600600000|2023-07-17 13:30:00|12.64|11.44|13.25|12.05|13.81|12.61|12.64|11.44|0
1689600900000|2023-07-17 13:35:00|13.28|12.08|13.42|12.22|13.7|12.5|13.11|11.91|0
1689601200000|2023-07-17 13:40:00|13.39|12.19|13.14|11.94|13.63|12.43|13.08|11.88|0
1689601500000|2023-07-17 13:45:00|13.18|11.98|13.07|11.87|13.42|12.22|12.94|11.74|0
1689601800000|2023-07-17 13:50:00|13.14|11.94|13.38|12.18|13.45|12.25|13.01|11.81|0
1689602100000|2023-07-17 13:55:00|13.31|12.11|13.59|12.39|13.62|12.42|13.28|12.08|0
1689602400000|2023-07-17 14:00:00|13.66|12.46|14.01|12.81|14.05|12.85|13.59|12.39|0
1689602700000|2023-07-17 14:05:00|13.94|12.74|13.91|12.71|14.06|12.86|13.49|12.29|0
1689603000000|2023-07-17 14:10:00|13.84|12.64|13.77|12.57|13.84|12.64|13.45|12.25|0
1689603300000|2023-07-17 14:15:00|13.8|12.6|13.77|12.57|13.91|12.71|13.59|12.39|0
1689603600000|2023-07-17 14:20:00|13.8|12.6|13.98|12.78|13.98|12.78|13.77|12.57|0
1689603900000|2023-07-17 14:25:00|13.94|12.74|13.76|12.56|13.98|12.78|13.59|12.39|0
1689604200000|2023-07-17 14:30:00|13.73|12.53|13.69|12.49|13.84|12.64|13.62|12.42|0
1689604500000|2023-07-17 14:35:00|13.66|12.46|13.33|12.13|13.76|12.56|13.19|11.99|0
1689604800000|2023-07-17 14:40:00|13.3|12.1|13.51|12.31|13.58|12.38|13.19|11.99|0
1689605100000|2023-07-17 14:45:00|13.54|12.34|13.75|12.55|13.86|12.66|13.44|12.24|0
1689605400000|2023-07-17 14:50:00|13.72|12.52|13.68|12.48|13.79|12.59|13.47|12.27|0
1689605700000|2023-07-17 14:55:00|13.72|12.52|13.61|12.41|13.72|12.52|13.29|12.09|0
1689606000000|2023-07-17 15:00:00|13.65|12.45|13.57|12.37|13.75|12.55|13.4|12.2|0
1689606300000|2023-07-17 15:05:00|13.54|12.34|13.71|12.51|13.75|12.55|13.5|12.3|0
1689606600000|2023-07-17 15:10:00|13.68|12.48|13.93|12.73|13.93|12.73|13.33|12.13|0
1689606900000|2023-07-17 15:15:00|13.82|12.62|13.85|12.65|13.93|12.73|13.68|12.48|0
1689607200000|2023-07-17 15:20:00|13.89|12.69|14.03|12.83|14.03|12.83|13.82|12.62|0
1689607500000|2023-07-17 15:25:00|14|12.8|13.63|12.43|14.51|13.31|13.59|12.39|0
1689607800000|2023-07-17 15:30:00|13.61|12.41|13.7|12.5|13.77|12.57|13.52|12.32|0
1689608100000|2023-07-17 15:35:00|13.73|12.53|13.8|12.6|13.95|12.75|13.7|12.5|0
1689608400000|2023-07-17 15:40:00|13.77|12.57|13.95|12.75|13.99|12.79|13.77|12.57|0
1689608700000|2023-07-17 15:45:00|13.91|12.71|13.95|12.75|13.99|12.79|13.84|12.64|0
1689609000000|2023-07-17 15:50:00|13.91|12.71|13.73|12.53|14.09|12.89|13.66|12.46|0
1689609300000|2023-07-17 15:55:00|13.69|12.49|14.06|12.86|14.13|12.93|13.69|12.49|0
1689609600000|2023-07-17 16:00:00|14.09|12.89|13.76|12.56|14.13|12.93|13.73|12.53|0
1689609900000|2023-07-17 16:05:00|13.8|12.6|13.83|12.63|13.94|12.74|13.73|12.53|0
1689610200000|2023-07-17 16:10:00|13.91|12.71|13.87|12.67|14.02|12.82|13.83|12.63|0
1689610500000|2023-07-17 16:15:00|13.83|12.63|13.54|12.34|13.91|12.71|13.54|12.34|0
1689610800000|2023-07-17 16:20:00|13.51|12.31|13.54|12.34|13.76|12.56|13.4|12.2|0
1689611100000|2023-07-17 16:25:00|13.58|12.38|13.4|12.2|13.61|12.41|13.36|12.16|0
1689611400000|2023-07-17 16:30:00|13.36|12.16|13.26|12.06|13.43|12.23|13.2|12|0
1689611700000|2023-07-17 16:35:00|13.22|12.02|13.36|12.16|13.36|12.16|13.12|11.92|0
1689612000000|2023-07-17 16:40:00|13.4|12.2|13.54|12.34|13.61|12.41|13.4|12.2|0
1689612300000|2023-07-17 16:45:00|13.57|12.37|13.61|12.41|13.64|12.44|13.47|12.27|0
1689612600000|2023-07-17 16:50:00|13.57|12.37|13.86|12.66|13.9|12.7|13.57|12.37|0
1689612900000|2023-07-17 16:55:00|13.82|12.62|13.89|12.69|13.93|12.73|13.75|12.55|0
1689613200000|2023-07-17 17:00:00|13.86|12.66|13.86|12.66|13.89|12.69|13.75|12.55|0
1689613500000|2023-07-17 17:05:00|13.84|12.64|13.6|12.4|14.04|12.84|13.53|12.33|0
1689613800000|2023-07-17 17:10:00|13.64|12.44|13.82|12.62|13.93|12.73|13.57|12.37|0
1689614100000|2023-07-17 17:15:00|13.85|12.65|13.74|12.54|13.89|12.69|13.71|12.51|0
1689614400000|2023-07-17 17:20:00|13.71|12.51|13.49|12.29|13.74|12.54|13.49|12.29|0
1689614700000|2023-07-17 17:25:00|13.53|12.33|13.71|12.51|13.71|12.51|13.46|12.26|0
1689615000000|2023-07-17 17:30:00|13.74|12.54|13.81|12.61|13.81|12.61|13.71|12.51|0
1689615300000|2023-07-17 17:35:00|13.78|12.58|13.67|12.47|13.85|12.65|13.67|12.47|0
1689615600000|2023-07-17 17:40:00|13.63|12.43|13.92|12.72|13.99|12.79|13.63|12.43|0
1689615900000|2023-07-17 17:45:00|13.96|12.76|14.21|13.01|14.29|13.09|13.92|12.72|0
1689616200000|2023-07-17 17:50:00|14.25|13.05|14.03|12.83|14.29|13.09|13.99|12.79|0
1689616500000|2023-07-17 17:55:00|13.99|12.79|14.19|12.99|14.21|13.01|13.95|12.75|0
1689616800000|2023-07-17 18:00:00|14.17|12.97|14.06|12.86|14.25|13.05|14.06|12.86|0
1689617100000|2023-07-17 18:05:00|14.1|12.9|14.13|12.93|14.17|12.97|13.99|12.79|0
1689617400000|2023-07-17 18:10:00|14.1|12.9|14.24|13.04|14.28|13.08|14.1|12.9|0
1689617700000|2023-07-17 18:15:00|14.28|13.08|14.21|13.01|14.36|13.16|14.21|13.01|0
1689618000000|2023-07-17 18:20:00|14.24|13.04|14.66|13.46|14.69|13.49|14.21|13.01|0
1689618300000|2023-07-17 18:25:00|14.62|13.42|14.5|13.3|14.66|13.46|14.39|13.19|0
1689618600000|2023-07-17 18:30:00|14.54|13.34|14.35|13.15|14.62|13.42|14.28|13.08|0
1689618900000|2023-07-17 18:35:00|14.31|13.11|14.05|12.85|14.35|13.15|13.98|12.78|0
1689619200000|2023-07-17 18:40:00|14.09|12.89|14.24|13.04|14.24|13.04|14.05|12.85|0
1689619500000|2023-07-17 18:45:00|14.27|13.07|14.24|13.04|14.27|13.07|14.13|12.93|0
1689619800000|2023-07-17 18:50:00|14.27|13.07|14.42|13.22|14.42|13.22|14.16|12.96|0
1689620100000|2023-07-17 18:55:00|14.38|13.18|14.31|13.11|14.5|13.3|14.27|13.07|0
1689620400000|2023-07-17 19:00:00|14.35|13.15|14.65|13.45|14.65|13.45|14.35|13.15|0
1689620700000|2023-07-17 19:05:00|14.57|13.37|14.53|13.33|14.61|13.41|14.49|13.29|0
1689621000000|2023-07-17 19:10:00|14.57|13.37|14.76|13.56|14.8|13.6|14.57|13.37|0
1689621300000|2023-07-17 19:15:00|14.72|13.52|15.74|14.54|15.94|14.74|14.68|13.48|0
1689621600000|2023-07-17 19:20:00|15.78|14.58|15.42|14.22|15.9|14.7|15.03|13.83|0
1689621900000|2023-07-17 19:25:00|15.34|14.14|15.34|14.14|15.54|14.34|15.14|13.94|0
1689622200000|2023-07-17 19:30:00|15.26|14.06|15.62|14.42|15.74|14.54|14.79|13.59|0
1689622500000|2023-07-17 19:35:00|15.58|14.38|15.73|14.53|15.85|14.65|15.54|14.34|0
1689622800000|2023-07-17 19:40:00|15.77|14.57|15.65|14.45|15.93|14.73|15.61|14.41|0
1689623100000|2023-07-17 19:45:00|15.57|14.37|15.61|14.41|15.93|14.73|15.53|14.33|0
1689623400000|2023-07-17 19:50:00|15.26|14.06|15.57|14.37|15.77|14.57|15.03|13.83|0
1689623700000|2023-07-17 19:55:00|15.49|14.29|14.83|13.63|15.57|14.37|14.53|13.33|0
1689624000000|2023-07-17 20:00:00|14.72|13.52|14.38|13.18|14.79|13.59|14.34|13.14|0
1689624300000|2023-07-17 20:05:00|14.34|13.14|14.23|13.03|14.4|13.2|14.16|12.96|0
1689624600000|2023-07-17 20:10:00|14.2|13|14.16|12.96|14.25|13.05|14.16|12.96|0
1689624900000|2023-07-17 20:15:00|14.39|12.79|14.43|12.83|14.43|12.83|14.36|12.76|0
1689625200000|2023-07-17 20:20:00|14.47|12.87|14.58|12.98|14.61|13.01|14.43|12.83|0
1689625500000|2023-07-17 20:25:00|14.56|12.96|14.61|13.01|14.61|13.01|14.54|12.94|0
1689625800000|2023-07-17 20:30:00|14.57|12.97|14.5|12.9|14.57|12.97|14.5|12.9|0
1689626100000|2023-07-17 20:35:00|14.54|12.94|14.54|12.94|14.57|12.97|14.5|12.9|0
1689626400000|2023-07-17 20:40:00|14.53|12.93|14.57|12.97|14.57|12.97|14.5|12.9|0
1689626700000|2023-07-17 20:45:00|14.5|12.9|14.53|12.93|14.57|12.97|14.5|12.9|0
1689627000000|2023-07-17 20:50:00|14.5|12.9|14.53|12.93|14.57|12.97|14.46|12.86|0
1689627300000|2023-07-17 20:55:00|14.55|12.95|14.44|12.84|14.55|12.95|14.35|12.75|0
1689627600000|2023-07-17 21:00:00|14.45|12.85|14.44|12.84|14.46|12.86|14.42|12.82|0
1689627900000|2023-07-17 21:05:00|14.45|12.85|14.44|12.84|14.45|12.85|14.43|12.83|0
1689628200000|2023-07-17 21:10:00|14.43|12.83|14.49|12.89|14.49|12.89|14.43|12.83|0
1689628500000|2023-07-17 21:15:00|14.5|12.9|14.49|12.89|14.5|12.9|14.48|12.88|0
1689628800000|2023-07-17 21:20:00|14.48|12.88|14.49|12.89|14.49|12.89|14.43|12.83|0
1689629100000|2023-07-17 21:25:00|14.51|12.91|14.5|12.9|14.55|12.95|14.47|12.87|0
1689629400000|2023-07-17 21:30:00|14.49|12.89|14.5|12.9|14.5|12.9|14.49|12.89|0
1689629700000|2023-07-17 21:35:00|14.51|12.91|14.51|12.91|14.52|12.92|14.5|12.9|0
1689630300000|2023-07-17 21:45:00|14.52|12.92|14.52|12.92|14.52|12.92|14.52|12.92|0
1689630600000|2023-07-17 21:50:00|14.53|12.93|14.52|12.92|14.53|12.93|14.52|12.92|0
1689630900000|2023-07-17 21:55:00|14.53|12.93|14.53|12.93|14.55|12.95|14.51|12.91|0
1689631200000|2023-07-17 22:00:00|14.5|12.9|14.51|12.91|14.59|12.99|14.48|12.88|0
1689631500000|2023-07-17 22:05:00|14.55|12.95|14.48|12.88|14.55|12.95|14.48|12.88|0
1689631800000|2023-07-17 22:10:00|14.59|12.99|14.62|13.02|14.66|13.06|14.59|12.99|0
1689632100000|2023-07-17 22:15:00|14.64|13.04|14.62|13.02|14.66|13.06|14.58|12.98|0
1689632400000|2023-07-17 22:20:00|14.58|12.98|14.47|12.87|14.58|12.98|14.44|12.84|0
1689633300000|2023-07-17 22:35:00|14.43|12.83|14.32|12.72|14.47|12.87|14.25|12.65|0
1689633600000|2023-07-17 22:40:00|14.36|12.76|14.39|12.79|14.43|12.83|14.36|12.76|0
1689633900000|2023-07-17 22:45:00|14.36|12.76|14.36|12.76|14.36|12.76|14.36|12.76|0
1689634200000|2023-07-17 22:50:00|14.39|12.79|14.35|12.75|14.39|12.79|14.25|12.65|0
1689634500000|2023-07-17 22:55:00|14.37|12.77|14.32|12.72|14.39|12.79|14.3|12.7|0
1689634800000|2023-07-17 23:00:00|14.35|12.75|14.35|12.75|14.39|12.79|14.32|12.72|0
1689635100000|2023-07-17 23:05:00|14.32|12.72|14.24|12.64|14.32|12.72|14.22|12.62|0
1689635400000|2023-07-17 23:10:00|14.21|12.61|14.28|12.68|14.28|12.68|14.2|12.6|0
1689635700000|2023-07-17 23:15:00|14.24|12.64|14.28|12.68|14.28|12.68|14.17|12.57|0
1689636000000|2023-07-17 23:20:00|14.29|12.69|14.31|12.71|14.31|12.71|14.24|12.64|0
1689636300000|2023-07-17 23:25:00|14.27|12.67|14.24|12.64|14.27|12.67|14.24|12.64|0
1689636600000|2023-07-17 23:30:00|14.27|12.67|14.46|12.86|14.46|12.86|14.27|12.67|0
1689636900000|2023-07-17 23:35:00|14.45|12.85|14.45|12.85|14.45|12.85|14.42|12.82|0
1689637200000|2023-07-17 23:40:00|14.42|12.82|14.31|12.71|14.42|12.82|14.31|12.71|0
1689637500000|2023-07-17 23:45:00|14.32|12.72|14.38|12.78|14.42|12.82|14.31|12.71|0
1689637800000|2023-07-17 23:50:00|14.34|12.74|14.27|12.67|14.34|12.74|14.27|12.67|0
1689638100000|2023-07-17 23:55:00|14.23|12.63|14.16|12.56|14.27|12.67|14.16|12.56|0
1689638400000|2023-07-18 00:00:00|14.19|12.59|14.34|12.74|14.34|12.74|14.16|12.56|0
1689638700000|2023-07-18 00:05:00|14.37|12.77|14.15|12.55|14.41|12.81|14.15|12.55|0
1689639000000|2023-07-18 00:10:00|14.19|12.59|14.37|12.77|14.37|12.77|14.19|12.59|0
1689639300000|2023-07-18 00:15:00|14.41|12.81|14.41|12.81|14.41|12.81|14.3|12.7|0
1689639600000|2023-07-18 00:20:00|14.37|12.77|14.41|12.81|14.48|12.88|14.35|12.75|0
1689639900000|2023-07-18 00:25:00|14.42|12.82|14.33|12.73|14.44|12.84|14.26|12.66|0
1689640200000|2023-07-18 00:30:00|14.3|12.7|14.33|12.73|14.37|12.77|14.29|12.69|0
1689640500000|2023-07-18 00:35:00|14.29|12.69|14.33|12.73|14.37|12.77|14.29|12.69|0
1689640800000|2023-07-18 00:40:00|14.29|12.69|14.33|12.73|14.33|12.73|14.26|12.66|0
1689641100000|2023-07-18 00:45:00|14.36|12.76|14.44|12.84|14.44|12.84|14.33|12.73|0
1689641400000|2023-07-18 00:50:00|14.42|12.82|14.09|12.49|14.44|12.84|13.98|12.38|0
1689641700000|2023-07-18 00:55:00|14.05|12.45|14.01|12.41|14.09|12.49|13.98|12.38|0
1689642000000|2023-07-18 01:00:00|13.98|12.38|14.01|12.41|14.01|12.41|13.9|12.3|0
1689642300000|2023-07-18 01:05:00|14.05|12.45|14.05|12.45|14.08|12.48|13.98|12.38|0
1689642600000|2023-07-18 01:10:00|14.03|12.43|14.08|12.48|14.16|12.56|14.03|12.43|0
1689642900000|2023-07-18 01:15:00|14.12|12.52|14.19|12.59|14.26|12.66|14.08|12.48|0
1689643200000|2023-07-18 01:20:00|14.15|12.55|14.23|12.63|14.26|12.66|14.12|12.52|0
1689643500000|2023-07-18 01:25:00|14.26|12.66|14.28|12.68|14.3|12.7|14.19|12.59|0
1689643800000|2023-07-18 01:30:00|14.26|12.66|14.19|12.59|14.3|12.7|14.11|12.51|0
1689644100000|2023-07-18 01:35:00|14.15|12.55|13.86|12.26|14.15|12.55|13.86|12.26|0
1689644400000|2023-07-18 01:40:00|13.82|12.22|13.57|11.97|13.82|12.22|13.54|11.94|0
1689644700000|2023-07-18 01:45:00|13.54|11.94|13.68|12.08|13.68|12.08|13.5|11.9|0
1689645000000|2023-07-18 01:50:00|13.64|12.04|13.78|12.18|13.82|12.22|13.64|12.04|0
1689645300000|2023-07-18 01:55:00|13.77|12.17|13.82|12.22|13.82|12.22|13.71|12.11|0
1689645600000|2023-07-18 02:00:00|13.78|12.18|13.75|12.15|13.78|12.18|13.68|12.08|0
1689645900000|2023-07-18 02:05:00|13.71|12.11|13.71|12.11|13.75|12.15|13.64|12.04|0
1689646200000|2023-07-18 02:10:00|13.69|12.09|13.71|12.11|13.75|12.15|13.64|12.04|0
1689646500000|2023-07-18 02:15:00|13.67|12.07|13.78|12.18|13.78|12.18|13.67|12.07|0
1689646800000|2023-07-18 02:20:00|13.81|12.21|13.74|12.14|13.81|12.21|13.74|12.14|0
1689647100000|2023-07-18 02:25:00|13.78|12.18|13.78|12.18|13.78|12.18|13.71|12.11|0
1689647400000|2023-07-18 02:30:00|13.74|12.14|13.78|12.18|13.81|12.21|13.74|12.14|0
1689647700000|2023-07-18 02:35:00|13.79|12.19|13.77|12.17|13.81|12.21|13.74|12.14|0
1689648000000|2023-07-18 02:40:00|13.81|12.21|13.77|12.17|13.85|12.25|13.7|12.1|0
1689648300000|2023-07-18 02:45:00|13.74|12.14|13.7|12.1|13.77|12.17|13.7|12.1|0
1689648600000|2023-07-18 02:50:00|13.68|12.08|13.81|12.21|13.81|12.21|13.66|12.06|0
1689648900000|2023-07-18 02:55:00|13.84|12.24|13.77|12.17|13.84|12.24|13.77|12.17|0
1689649200000|2023-07-18 03:00:00|13.8|12.2|13.77|12.17|13.8|12.2|13.73|12.13|0
1689649500000|2023-07-18 03:05:00|13.8|12.2|13.87|12.27|13.91|12.31|13.77|12.17|0
1689649800000|2023-07-18 03:10:00|13.84|12.24|13.87|12.27|13.87|12.27|13.8|12.2|0
1689650100000|2023-07-18 03:15:00|13.84|12.24|13.91|12.31|13.91|12.31|13.84|12.24|0
1689650400000|2023-07-18 03:20:00|13.87|12.27|13.98|12.38|13.98|12.38|13.87|12.27|0
1689650700000|2023-07-18 03:25:00|14.01|12.41|14.01|12.41|14.05|12.45|13.98|12.38|0
1689651000000|2023-07-18 03:30:00|14.03|12.43|13.98|12.38|14.05|12.45|13.98|12.38|0
1689651300000|2023-07-18 03:35:00|13.94|12.34|13.94|12.34|13.98|12.38|13.9|12.3|0
1689651600000|2023-07-18 03:40:00|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1689651900000|2023-07-18 03:45:00|13.88|12.28|13.9|12.3|13.9|12.3|13.83|12.23|0
1689652200000|2023-07-18 03:50:00|13.86|12.26|13.86|12.26|13.9|12.3|13.86|12.26|0
1689652500000|2023-07-18 03:55:00|13.83|12.23|13.83|12.23|13.86|12.26|13.79|12.19|0
1689652800000|2023-07-18 04:00:00|13.86|12.26|13.83|12.23|13.86|12.26|13.79|12.19|0
1689653100000|2023-07-18 04:05:00|13.86|12.26|13.79|12.19|13.86|12.26|13.75|12.15|0
1689653400000|2023-07-18 04:10:00|13.82|12.22|13.86|12.26|13.86|12.26|13.79|12.19|0
1689653700000|2023-07-18 04:15:00|13.82|12.22|13.86|12.26|13.86|12.26|13.82|12.22|0
1689654000000|2023-07-18 04:20:00|13.82|12.22|13.86|12.26|13.86|12.26|13.82|12.22|0
1689654300000|2023-07-18 04:25:00|13.89|12.29|13.86|12.26|13.89|12.29|13.82|12.22|0
1689654600000|2023-07-18 04:30:00|13.82|12.22|13.85|12.25|13.86|12.26|13.82|12.22|0
1689654900000|2023-07-18 04:35:00|13.82|12.22|13.85|12.25|13.85|12.25|13.82|12.22|0
1689655200000|2023-07-18 04:40:00|13.82|12.22|13.89|12.29|13.89|12.29|13.82|12.22|0
1689655500000|2023-07-18 04:45:00|13.87|12.27|13.89|12.29|13.89|12.29|13.85|12.25|0
1689655800000|2023-07-18 04:50:00|13.92|12.32|13.92|12.32|13.96|12.36|13.92|12.32|0
1689656100000|2023-07-18 04:55:00|13.96|12.36|13.99|12.39|13.99|12.39|13.96|12.36|0
1689656400000|2023-07-18 05:00:00|13.96|12.36|13.99|12.39|14.06|12.46|13.92|12.32|0
1689656700000|2023-07-18 05:05:00|14.03|12.43|14.03|12.43|14.06|12.46|13.99|12.39|0
1689657000000|2023-07-18 05:10:00|14.06|12.46|14.06|12.46|14.17|12.57|14.02|12.42|0
1689657300000|2023-07-18 05:15:00|14.1|12.5|14.02|12.42|14.1|12.5|13.99|12.39|0
1689657600000|2023-07-18 05:20:00|13.99|12.39|14.17|12.57|14.17|12.57|13.99|12.39|0
1689657900000|2023-07-18 05:25:00|14.13|12.53|14.09|12.49|14.24|12.64|14.09|12.49|0
1689658200000|2023-07-18 05:30:00|14.06|12.46|14.13|12.53|14.17|12.57|14.06|12.46|0
1689658500000|2023-07-18 05:35:00|14.17|12.57|14.16|12.56|14.17|12.57|14.13|12.53|0
1689658800000|2023-07-18 05:40:00|14.18|12.58|14.27|12.67|14.27|12.67|14.16|12.56|0
1689659100000|2023-07-18 05:45:00|14.31|12.71|14.35|12.75|14.38|12.78|14.31|12.71|0
1689659400000|2023-07-18 05:50:00|14.31|12.71|14.16|12.56|14.31|12.71|14.16|12.56|0
1689659700000|2023-07-18 05:55:00|14.12|12.52|14.23|12.63|14.27|12.67|14.12|12.52|0
1689660000000|2023-07-18 06:00:00|14.2|12.6|14.12|12.52|14.23|12.63|14.12|12.52|0
1689660300000|2023-07-18 06:05:00|13.92|12.72|13.81|12.61|13.96|12.76|13.81|12.61|0
1689660600000|2023-07-18 06:10:00|13.79|12.59|13.77|12.57|13.81|12.61|13.74|12.54|0
1689660900000|2023-07-18 06:15:00|13.79|12.59|13.77|12.57|13.81|12.61|13.74|12.54|0
1689661200000|2023-07-18 06:20:00|13.74|12.54|13.95|12.75|13.95|12.75|13.74|12.54|0
1689661500000|2023-07-18 06:25:00|13.92|12.72|13.95|12.75|13.95|12.75|13.88|12.68|0
1689661800000|2023-07-18 06:30:00|13.93|12.73|13.91|12.71|13.95|12.75|13.88|12.68|0
1689662100000|2023-07-18 06:35:00|13.88|12.68|13.88|12.68|13.88|12.68|13.82|12.62|0
1689662400000|2023-07-18 06:40:00|13.84|12.64|13.84|12.64|13.88|12.68|13.8|12.6|0
1689662700000|2023-07-18 06:45:00|13.86|12.66|13.84|12.64|13.88|12.68|13.77|12.57|0
1689663000000|2023-07-18 06:50:00|13.8|12.6|13.8|12.6|13.82|12.62|13.73|12.53|0
1689663300000|2023-07-18 06:55:00|13.76|12.56|13.91|12.71|13.95|12.75|13.76|12.56|0
1689663600000|2023-07-18 07:00:00|13.89|12.69|13.91|12.71|13.91|12.71|13.73|12.53|0
1689663900000|2023-07-18 07:05:00|13.87|12.67|13.94|12.74|14.09|12.89|13.78|12.58|0
1689664200000|2023-07-18 07:10:00|13.87|12.67|13.9|12.7|13.94|12.74|13.72|12.52|0
1689664500000|2023-07-18 07:15:00|13.94|12.74|13.99|12.79|13.99|12.79|13.79|12.59|0
1689664800000|2023-07-18 07:20:00|13.98|12.78|14.23|13.03|14.34|13.14|13.78|12.58|0
1689665100000|2023-07-18 07:25:00|14.19|12.99|14.05|12.85|14.23|13.03|14.05|12.85|0
1689665400000|2023-07-18 07:30:00|14.12|12.92|13.97|12.77|14.16|12.96|13.94|12.74|0
1689665700000|2023-07-18 07:35:00|14.01|12.81|13.86|12.66|14.01|12.81|13.75|12.55|0
1689666000000|2023-07-18 07:40:00|13.83|12.63|13.9|12.7|13.97|12.77|13.79|12.59|0
1689666300000|2023-07-18 07:45:00|13.93|12.73|14.08|12.88|14.08|12.88|13.9|12.7|0
1689666600000|2023-07-18 07:50:00|14.04|12.84|14.41|13.21|14.45|13.25|14.04|12.84|0
1689666900000|2023-07-18 07:55:00|14.45|13.25|14.33|13.13|14.6|13.4|14.33|13.13|0
1689667200000|2023-07-18 08:00:00|14.3|13.1|14.45|13.25|14.56|13.36|14.26|13.06|0
1689667500000|2023-07-18 08:05:00|14.44|13.24|14.48|13.28|14.63|13.43|14.44|13.24|0
1689667800000|2023-07-18 08:10:00|14.52|13.32|14.52|13.32|14.56|13.36|14.46|13.26|0
1689668100000|2023-07-18 08:15:00|14.56|13.36|14.4|13.2|14.56|13.36|14.29|13.09|0
1689668400000|2023-07-18 08:20:00|14.44|13.24|14.4|13.2|14.48|13.28|14.33|13.13|0
1689668700000|2023-07-18 08:25:00|14.44|13.24|14.51|13.31|14.51|13.31|14.4|13.2|0
1689669000000|2023-07-18 08:30:00|14.48|13.28|14.63|13.43|14.7|13.5|14.48|13.28|0
1689669300000|2023-07-18 08:35:00|14.59|13.39|14.44|13.24|14.59|13.39|14.4|13.2|0
1689669600000|2023-07-18 08:40:00|14.4|13.2|14.32|13.12|14.44|13.24|14.29|13.09|0
1689669900000|2023-07-18 08:45:00|14.36|13.16|14.21|13.01|14.36|13.16|14.17|12.97|0
1689670200000|2023-07-18 08:50:00|14.19|12.99|13.95|12.75|14.19|12.99|13.84|12.64|0
1689670500000|2023-07-18 08:55:00|13.93|12.73|14.1|12.9|14.1|12.9|13.92|12.72|0
1689670800000|2023-07-18 09:00:00|14.13|12.93|14.21|13.01|14.24|13.04|14.1|12.9|0
1689671100000|2023-07-18 09:05:00|14.17|12.97|14.13|12.93|14.21|13.01|14.13|12.93|0
1689671400000|2023-07-18 09:10:00|14.17|12.97|14.13|12.93|14.24|13.04|14.06|12.86|0
1689671700000|2023-07-18 09:15:00|14.09|12.89|14.31|13.11|14.35|13.15|14.09|12.89|0
1689672000000|2023-07-18 09:20:00|14.35|13.15|14.28|13.08|14.39|13.19|14.24|13.04|0
1689672300000|2023-07-18 09:25:00|14.24|13.04|14.2|13|14.28|13.08|14.2|13|0
1689672600000|2023-07-18 09:30:00|14.24|13.04|14.35|13.15|14.42|13.22|14.24|13.04|0
1689672900000|2023-07-18 09:35:00|14.39|13.19|14.46|13.26|14.46|13.26|14.31|13.11|0
1689673200000|2023-07-18 09:40:00|14.5|13.3|14.57|13.37|14.65|13.45|14.46|13.26|0
1689673500000|2023-07-18 09:45:00|14.53|13.33|14.46|13.26|14.53|13.33|14.46|13.26|0
1689673800000|2023-07-18 09:50:00|14.47|13.27|14.49|13.29|14.53|13.33|14.42|13.22|0
1689674100000|2023-07-18 09:55:00|14.51|13.31|14.49|13.29|14.53|13.33|14.45|13.25|0
1689674400000|2023-07-18 10:00:00|14.53|13.33|14.53|13.33|14.64|13.44|14.49|13.29|0
1689674700000|2023-07-18 10:05:00|14.51|13.31|14.45|13.25|14.53|13.33|14.41|13.21|0
1689675000000|2023-07-18 10:10:00|14.43|13.23|14.34|13.14|14.49|13.29|14.34|13.14|0
1689675300000|2023-07-18 10:15:00|14.38|13.18|14.34|13.14|14.41|13.21|14.3|13.1|0
1689675600000|2023-07-18 10:20:00|14.37|13.17|14.3|13.1|14.37|13.17|14.3|13.1|0
1689675900000|2023-07-18 10:25:00|14.26|13.06|14.22|13.02|14.26|13.06|14.22|13.02|0
1689676200000|2023-07-18 10:30:00|14.19|12.99|14.07|12.87|14.26|13.06|14.04|12.84|0
1689676500000|2023-07-18 10:35:00|14|12.8|14.04|12.84|14.04|12.84|13.93|12.73|0
1689676800000|2023-07-18 10:40:00|14.07|12.87|14.22|13.02|14.22|13.02|14.04|12.84|0
1689677100000|2023-07-18 10:45:00|14.18|12.98|13.96|12.76|14.22|13.02|13.96|12.76|0
1689677400000|2023-07-18 10:50:00|13.92|12.72|13.92|12.72|13.96|12.76|13.85|12.65|0
1689677700000|2023-07-18 10:55:00|13.96|12.76|14.07|12.87|14.11|12.91|13.92|12.72|0
1689678000000|2023-07-18 11:00:00|14.03|12.83|14.14|12.94|14.22|13.02|14.03|12.83|0
1689678300000|2023-07-18 11:05:00|14.18|12.98|14.03|12.83|14.21|13.01|14.03|12.83|0
1689678600000|2023-07-18 11:10:00|13.99|12.79|13.99|12.79|14.03|12.83|13.96|12.76|0
1689678900000|2023-07-18 11:15:00|14.03|12.83|14.17|12.97|14.17|12.97|13.99|12.79|0
1689679200000|2023-07-18 11:20:00|14.15|12.95|14.06|12.86|14.17|12.97|14.06|12.86|0
1689679500000|2023-07-18 11:25:00|14.03|12.83|14.06|12.86|14.1|12.9|13.99|12.79|0
1689679800000|2023-07-18 11:30:00|14.02|12.82|13.91|12.71|14.17|12.97|13.91|12.71|0
1689680100000|2023-07-18 11:35:00|13.88|12.68|13.77|12.57|13.95|12.75|13.73|12.53|0
1689680400000|2023-07-18 11:40:00|13.8|12.6|13.88|12.68|13.88|12.68|13.77|12.57|0
1689680700000|2023-07-18 11:45:00|13.87|12.67|13.91|12.71|13.91|12.71|13.87|12.67|0
1689681000000|2023-07-18 11:50:00|13.95|12.75|13.95|12.75|13.95|12.75|13.91|12.71|0
1689681300000|2023-07-18 11:55:00|13.91|12.71|13.94|12.74|14.02|12.82|13.87|12.67|0
1689681600000|2023-07-18 12:00:00|13.98|12.78|13.91|12.71|13.98|12.78|13.83|12.63|0
1689681900000|2023-07-18 12:05:00|13.92|12.72|13.98|12.78|13.98|12.78|13.87|12.67|0
1689682200000|2023-07-18 12:10:00|13.96|12.76|13.83|12.63|13.96|12.76|13.72|12.52|0
1689682500000|2023-07-18 12:15:00|13.8|12.6|13.87|12.67|13.94|12.74|13.76|12.56|0
1689682800000|2023-07-18 12:20:00|13.9|12.7|13.87|12.67|13.94|12.74|13.79|12.59|0
1689683100000|2023-07-18 12:25:00|13.88|12.68|13.94|12.74|14.01|12.81|13.88|12.68|0
1689683400000|2023-07-18 12:30:00|13.97|12.77|13.65|12.45|14.16|12.96|13.5|12.3|0
1689683700000|2023-07-18 12:35:00|13.58|12.38|13.72|12.52|13.97|12.77|13.5|12.3|0
1689684000000|2023-07-18 12:40:00|13.68|12.48|13.22|12.02|13.86|12.66|13.19|11.99|0
1689684300000|2023-07-18 12:45:00|13.19|11.99|13.5|12.3|13.57|12.37|13.12|11.92|0
1689684600000|2023-07-18 12:50:00|13.54|12.34|13.29|12.09|13.61|12.41|13.29|12.09|0
1689684900000|2023-07-18 12:55:00|13.32|12.12|13.53|12.33|13.53|12.33|13.18|11.98|0
1689685200000|2023-07-18 13:00:00|13.61|12.41|13.57|12.37|13.61|12.41|13.36|12.16|0
1689685500000|2023-07-18 13:05:00|13.6|12.4|13.64|12.44|13.64|12.44|13.53|12.33|0
1689685800000|2023-07-18 13:10:00|13.67|12.47|13.57|12.37|13.71|12.51|13.53|12.33|0
1689686100000|2023-07-18 13:15:00|13.6|12.4|13.6|12.4|13.71|12.51|13.49|12.29|0
1689686400000|2023-07-18 13:20:00|13.56|12.36|13.78|12.58|13.81|12.61|13.42|12.22|0
1689686700000|2023-07-18 13:25:00|13.74|12.54|13.74|12.54|13.85|12.65|13.53|12.33|0
1689687000000|2023-07-18 13:30:00|13.78|12.58|13.92|12.72|14|12.8|13.02|11.82|0
1689687300000|2023-07-18 13:35:00|13.96|12.76|14.1|12.9|14.4|13.2|13.74|12.54|0
1689687600000|2023-07-18 13:40:00|14.14|12.94|14.89|13.69|15.08|13.88|14.1|12.9|0
1689687900000|2023-07-18 13:45:00|14.93|13.73|15.04|13.84|15.31|14.11|14.93|13.73|0
1689688200000|2023-07-18 13:50:00|15.08|13.88|14.96|13.76|15.16|13.96|14.58|13.38|0
1689688500000|2023-07-18 13:55:00|15|13.8|15.67|14.47|15.67|14.47|14.96|13.76|0
1689688800000|2023-07-18 14:00:00|15.71|14.51|15.9|14.7|15.99|14.79|15.67|14.47|0
1689689100000|2023-07-18 14:05:00|15.86|14.66|16.03|14.83|16.15|14.95|15.82|14.62|0
1689689400000|2023-07-18 14:10:00|15.98|14.78|15.94|14.74|16.15|14.95|15.74|14.54|0
1689689700000|2023-07-18 14:15:00|15.98|14.78|15.9|14.7|16.1|14.9|15.74|14.54|0
1689690000000|2023-07-18 14:20:00|15.86|14.66|15.9|14.7|16.02|14.82|15.66|14.46|0
1689690300000|2023-07-18 14:25:00|15.86|14.66|15.82|14.62|15.9|14.7|15.62|14.42|0
1689690600000|2023-07-18 14:30:00|15.86|14.66|15.66|14.46|15.98|14.78|15.42|14.22|0
1689690900000|2023-07-18 14:35:00|15.7|14.5|15.52|14.32|16.42|15.22|15.29|14.09|0
1689691200000|2023-07-18 14:40:00|15.6|14.4|15.8|14.6|15.85|14.65|15.56|14.36|0
1689691500000|2023-07-18 14:45:00|15.76|14.56|16.46|15.26|16.46|15.26|15.76|14.56|0
1689691800000|2023-07-18 14:50:00|16.42|15.22|16.21|15.01|16.46|15.26|16.09|14.89|0
1689692100000|2023-07-18 14:55:00|16.17|14.97|16.38|15.18|16.38|15.18|16.05|14.85|0
1689692400000|2023-07-18 15:00:00|16.5|15.3|16.88|15.68|16.88|15.68|16.42|15.22|0
1689692700000|2023-07-18 15:05:00|16.84|15.64|16.88|15.68|16.97|15.77|16.67|15.47|0
1689693000000|2023-07-18 15:10:00|16.92|15.72|17.05|15.85|17.39|16.19|16.88|15.68|0
1689693300000|2023-07-18 15:15:00|17.09|15.89|17.09|15.89|17.17|15.97|16.87|15.67|0
1689693600000|2023-07-18 15:20:00|17.04|15.84|17.09|15.89|17.13|15.93|16.96|15.76|0
1689693900000|2023-07-18 15:25:00|17.04|15.84|16.79|15.59|17.04|15.84|16.7|15.5|0
1689694200000|2023-07-18 15:30:00|16.74|15.54|16.57|15.37|16.74|15.54|16.28|15.08|0
1689694500000|2023-07-18 15:35:00|16.53|15.33|17|15.8|17.04|15.84|16.49|15.29|0
1689694800000|2023-07-18 15:40:00|16.95|15.75|17.17|15.97|17.43|16.23|16.91|15.71|0
1689695100000|2023-07-18 15:45:00|17.21|16.01|18.36|17.16|18.41|17.21|17.21|16.01|0
1689695400000|2023-07-18 15:50:00|18.41|17.21|18.18|16.98|18.64|17.44|18|16.8|0
1689695700000|2023-07-18 15:55:00|18.13|16.93|18.27|17.07|18.32|17.12|18.09|16.89|0
1689696000000|2023-07-18 16:00:00|18.31|17.11|18.06|16.86|18.41|17.21|17.91|16.71|0
1689696300000|2023-07-18 16:05:00|18.09|16.89|17.95|16.75|18.13|16.93|17.64|16.44|0
1689696600000|2023-07-18 16:10:00|17.91|16.71|17.73|16.53|17.95|16.75|17.6|16.4|0
1689696900000|2023-07-18 16:15:00|17.68|16.48|17.9|16.7|17.95|16.75|17.64|16.44|0
1689697200000|2023-07-18 16:20:00|17.95|16.75|16.94|15.74|17.99|16.79|16.94|15.74|0
1689697500000|2023-07-18 16:25:00|16.98|15.78|17.86|16.66|17.86|16.66|16.98|15.78|0
1689697800000|2023-07-18 16:30:00|17.81|16.61|17.9|16.7|17.94|16.74|17.59|16.39|0
1689698100000|2023-07-18 16:35:00|17.94|16.74|17.99|16.79|18.12|16.92|17.81|16.61|0
1689698400000|2023-07-18 16:40:00|18.03|16.83|17.94|16.74|18.12|16.92|17.76|16.56|0
1689698700000|2023-07-18 16:45:00|17.99|16.79|17.76|16.56|17.99|16.79|17.54|16.34|0
1689699000000|2023-07-18 16:50:00|17.81|16.61|17.72|16.52|17.89|16.69|17.58|16.38|0
1689699300000|2023-07-18 16:55:00|17.67|16.47|17.63|16.43|17.8|16.6|17.49|16.29|0
1689699600000|2023-07-18 17:00:00|17.58|16.38|17.94|16.74|18.02|16.82|17.58|16.38|0
1689699900000|2023-07-18 17:05:00|17.98|16.78|18.25|17.05|18.25|17.05|17.98|16.78|0
1689700200000|2023-07-18 17:10:00|18.2|17|18.43|17.23|18.48|17.28|18.2|17|0
1689700500000|2023-07-18 17:15:00|18.48|17.28|18.25|17.05|18.61|17.41|18.2|17|0
1689700800000|2023-07-18 17:20:00|18.27|17.07|18.06|16.86|18.29|17.09|17.93|16.73|0
1689701100000|2023-07-18 17:25:00|18.11|16.91|18.24|17.04|18.24|17.04|18.02|16.82|0
1689701400000|2023-07-18 17:30:00|18.29|17.09|18.42|17.22|18.47|17.27|18.15|16.95|0
1689701700000|2023-07-18 17:35:00|18.38|17.18|18.42|17.22|18.42|17.22|18.2|17|0
1689702000000|2023-07-18 17:40:00|18.47|17.27|18.42|17.22|18.7|17.5|18.38|17.18|0
1689702300000|2023-07-18 17:45:00|18.38|17.18|18.65|17.45|18.7|17.5|18.24|17.04|0
1689702600000|2023-07-18 17:50:00|18.67|17.47|18.69|17.49|18.7|17.5|18.47|17.27|0
1689702900000|2023-07-18 17:55:00|18.65|17.45|18.79|17.59|18.83|17.63|18.6|17.4|0
1689703200000|2023-07-18 18:00:00|18.65|17.45|19.16|17.96|19.16|17.96|18.65|17.45|0
1689703500000|2023-07-18 18:05:00|19.21|18.01|19.44|18.24|19.49|18.29|19.16|17.96|0
1689703800000|2023-07-18 18:10:00|19.49|18.29|19.58|18.38|19.58|18.38|19.39|18.19|0
1689704100000|2023-07-18 18:15:00|19.63|18.43|19.53|18.33|19.63|18.43|19.39|18.19|0
1689704400000|2023-07-18 18:20:00|19.58|18.38|21.04|19.84|21.04|19.84|19.49|18.29|0
1689704700000|2023-07-18 18:25:00|21.09|19.89|21.39|20.19|21.44|20.24|20.84|19.64|0
1689705000000|2023-07-18 18:30:00|21.44|20.24|20.99|19.79|21.65|20.45|20.99|19.79|0
1689705300000|2023-07-18 18:35:00|20.94|19.74|20.69|19.49|20.94|19.74|20.59|19.39|0
1689705600000|2023-07-18 18:40:00|20.64|19.44|20.93|19.73|20.94|19.74|20.34|19.14|0
1689705900000|2023-07-18 18:45:00|20.98|19.78|21.44|20.24|21.49|20.29|20.93|19.73|0
1689706200000|2023-07-18 18:50:00|21.39|20.19|21.13|19.93|21.44|20.24|21.08|19.88|0
1689706500000|2023-07-18 18:55:00|21.18|19.98|21.08|19.88|21.23|20.03|21.08|19.88|0
1689706800000|2023-07-18 19:00:00|21.13|19.93|21.13|19.93|21.13|19.93|20.48|19.28|0
1689707100000|2023-07-18 19:05:00|21.08|19.88|21.28|20.08|21.41|20.21|21.08|19.88|0
1689707400000|2023-07-18 19:10:00|21.33|20.13|21.99|20.79|22.05|20.85|21.28|20.08|0
1689707700000|2023-07-18 19:15:00|22.05|20.85|22.34|21.14|23.3|22.1|21.81|20.61|0
1689708000000|2023-07-18 19:20:00|22.39|21.19|22.45|21.25|22.45|21.25|21.93|20.73|0
1689708300000|2023-07-18 19:25:00|22.5|21.3|22.03|20.83|22.5|21.3|22.03|20.83|0
1689708600000|2023-07-18 19:30:00|21.92|20.72|21.82|20.62|22.13|20.93|21.41|20.21|0
1689708900000|2023-07-18 19:35:00|21.77|20.57|21.92|20.72|21.97|20.77|21.56|20.36|0
1689709200000|2023-07-18 19:40:00|21.97|20.77|21.97|20.77|22.18|20.98|21.92|20.72|0
1689709500000|2023-07-18 19:45:00|22.02|20.82|22.38|21.18|22.7|21.5|21.71|20.51|0
1689709800000|2023-07-18 19:50:00|22.54|21.34|21.92|20.72|22.7|21.5|21.66|20.46|0
1689710100000|2023-07-18 19:55:00|21.86|20.66|21.35|20.15|21.86|20.66|21.25|20.05|0
1689710400000|2023-07-18 20:00:00|21.5|20.3|20.8|19.6|21.5|20.3|20.8|19.6|0
1689710700000|2023-07-18 20:05:00|20.75|19.55|20.75|19.55|21.05|19.85|20.7|19.5|0
1689711000000|2023-07-18 20:10:00|20.72|19.52|20.8|19.6|20.8|19.6|20.55|19.35|0
1689711300000|2023-07-18 20:15:00|20.9|19.3|21.05|19.45|21.1|19.5|20.9|19.3|0
1689711600000|2023-07-18 20:20:00|21.09|19.49|20.8|19.2|21.14|19.54|20.8|19.2|0
1689711900000|2023-07-18 20:25:00|20.85|19.25|20.94|19.34|20.94|19.34|20.75|19.15|0
1689712200000|2023-07-18 20:30:00|20.89|19.29|20.89|19.29|20.94|19.34|20.84|19.24|0
1689712500000|2023-07-18 20:35:00|20.84|19.24|20.84|19.24|20.92|19.32|20.84|19.24|0
1689712800000|2023-07-18 20:40:00|20.89|19.29|20.94|19.34|20.94|19.34|20.84|19.24|0
1689713100000|2023-07-18 20:45:00|20.84|19.24|20.89|19.29|20.89|19.29|20.84|19.24|0
1689713400000|2023-07-18 20:50:00|20.94|19.34|20.94|19.34|21.04|19.44|20.94|19.34|0
1689713700000|2023-07-18 20:55:00|20.89|19.29|20.69|19.09|20.94|19.34|20.66|19.06|0
1689714000000|2023-07-18 21:00:00|20.72|19.12|20.7|19.1|20.76|19.16|20.68|19.08|0
1689714300000|2023-07-18 21:05:00|20.71|19.11|20.67|19.07|20.71|19.11|20.65|19.05|0
1689714600000|2023-07-18 21:10:00|20.68|19.08|20.69|19.09|20.69|19.09|20.68|19.08|0
1689715200000|2023-07-18 21:20:00|20.64|19.04|20.66|19.06|20.71|19.11|20.64|19.04|0
1689715500000|2023-07-18 21:25:00|20.7|19.1|20.61|19.01|20.71|19.11|20.61|19.01|0
1689715800000|2023-07-18 21:30:00|20.68|19.08|20.65|19.05|20.68|19.08|20.65|19.05|0
1689716100000|2023-07-18 21:35:00|20.67|19.07|20.67|19.07|20.67|19.07|20.65|19.05|0
1689716400000|2023-07-18 21:40:00|20.68|19.08|20.7|19.1|20.7|19.1|20.67|19.07|0
1689716700000|2023-07-18 21:45:00|20.69|19.09|20.68|19.08|20.69|19.09|20.67|19.07|0
1689717000000|2023-07-18 21:50:00|20.67|19.07|20.67|19.07|20.67|19.07|20.67|19.07|0
1689717300000|2023-07-18 21:55:00|20.65|19.05|20.61|19.01|20.65|19.05|20.61|19.01|0
1689717600000|2023-07-18 22:00:00|20.6|19|21.11|19.51|21.11|19.51|20.55|18.95|0
1689717900000|2023-07-18 22:05:00|21.16|19.56|21.06|19.46|21.21|19.61|21.06|19.46|0
1689718200000|2023-07-18 22:10:00|21.09|19.49|21.11|19.51|21.26|19.66|21.09|19.49|0
1689718500000|2023-07-18 22:15:00|21.13|19.53|21.16|19.56|21.26|19.66|21.11|19.51|0
1689718800000|2023-07-18 22:20:00|21.21|19.61|21.11|19.51|21.21|19.61|21.11|19.51|0
1689719100000|2023-07-18 22:25:00|21.06|19.46|21.1|19.5|21.15|19.55|21.01|19.41|0
1689719400000|2023-07-18 22:30:00|21.15|19.55|21.1|19.5|21.15|19.55|21.05|19.45|0
1689719700000|2023-07-18 22:35:00|21.05|19.45|21.05|19.45|21.05|19.45|21|19.4|0
1689720000000|2023-07-18 22:40:00|21.15|19.55|21.05|19.45|21.2|19.6|21.05|19.45|0
1689720300000|2023-07-18 22:45:00|21.07|19.47|21.05|19.45|21.15|19.55|21.05|19.45|0
1689720600000|2023-07-18 22:50:00|21|19.4|21|19.4|21.05|19.45|20.95|19.35|0
1689721200000|2023-07-18 23:00:00|21.02|19.42|21.24|19.64|21.29|19.69|21.02|19.42|0
1689721500000|2023-07-18 23:05:00|21.22|19.62|21.14|19.54|21.24|19.64|21.14|19.54|0
1689721800000|2023-07-18 23:10:00|21.19|19.59|21.29|19.69|21.29|19.69|21.14|19.54|0
1689722100000|2023-07-18 23:15:00|21.34|19.74|21.29|19.69|21.34|19.74|21.24|19.64|0
1689722400000|2023-07-18 23:20:00|21.26|19.66|21.19|19.59|21.26|19.66|21.19|19.59|0
1689722700000|2023-07-18 23:25:00|21.24|19.64|21.24|19.64|21.24|19.64|21.19|19.59|0
1689723000000|2023-07-18 23:30:00|21.19|19.59|21.18|19.58|21.19|19.59|21.14|19.54|0
1689723300000|2023-07-18 23:35:00|21.13|19.53|21.13|19.53|21.18|19.58|21.13|19.53|0
1689723600000|2023-07-18 23:40:00|21.18|19.58|21.23|19.63|21.23|19.63|21.13|19.53|0
1689723900000|2023-07-18 23:45:00|21.18|19.58|21.33|19.73|21.33|19.73|21.18|19.58|0
1689724200000|2023-07-18 23:50:00|21.38|19.78|21.28|19.68|21.43|19.83|21.28|19.68|0
1689724500000|2023-07-18 23:55:00|21.33|19.73|21.18|19.58|21.33|19.73|21.13|19.53|0
1689724800000|2023-07-19 00:00:00|21.13|19.53|21.13|19.53|21.18|19.58|20.93|19.33|0
1689725100000|2023-07-19 00:05:00|21.17|19.57|20.97|19.37|21.17|19.57|20.97|19.37|0
1689725400000|2023-07-19 00:10:00|21.02|19.42|21.02|19.42|21.07|19.47|20.97|19.37|0
1689725700000|2023-07-19 00:15:00|21.07|19.47|21.02|19.42|21.12|19.52|21.02|19.42|0
1689726000000|2023-07-19 00:20:00|21.07|19.47|21.17|19.57|21.17|19.57|21.02|19.42|0
1689726300000|2023-07-19 00:25:00|21.12|19.52|21.17|19.57|21.22|19.62|21.12|19.52|0
1689726600000|2023-07-19 00:30:00|21.12|19.52|20.97|19.37|21.27|19.67|20.92|19.32|0
1689726900000|2023-07-19 00:35:00|20.99|19.39|21.02|19.42|21.12|19.52|20.97|19.37|0
1689727200000|2023-07-19 00:40:00|21.01|19.41|21.06|19.46|21.06|19.46|20.87|19.27|0
1689727500000|2023-07-19 00:45:00|21.01|19.41|21.01|19.41|21.06|19.46|20.96|19.36|0
1689727800000|2023-07-19 00:50:00|21.06|19.46|21.06|19.46|21.11|19.51|20.96|19.36|0
1689728100000|2023-07-19 00:55:00|21.11|19.51|21.11|19.51|21.16|19.56|21.06|19.46|0
1689728400000|2023-07-19 01:00:00|21.06|19.46|20.96|19.36|21.11|19.51|20.91|19.31|0
1689728700000|2023-07-19 01:05:00|21.01|19.41|21.01|19.41|21.06|19.46|21.01|19.41|0
1689729000000|2023-07-19 01:10:00|21.06|19.46|21.15|19.55|21.15|19.55|21.01|19.41|0
1689729300000|2023-07-19 01:15:00|21.2|19.6|21.05|19.45|21.2|19.6|21|19.4|0
1689729600000|2023-07-19 01:20:00|21.08|19.48|21.2|19.6|21.2|19.6|21.05|19.45|0
1689729900000|2023-07-19 01:25:00|21.15|19.55|21|19.4|21.2|19.6|21|19.4|0
1689730200000|2023-07-19 01:30:00|21.05|19.45|21.3|19.7|21.3|19.7|21.05|19.45|0
1689730500000|2023-07-19 01:35:00|21.35|19.75|21.2|19.6|21.35|19.75|21.2|19.6|0
1689730800000|2023-07-19 01:40:00|21.22|19.62|21.19|19.59|21.25|19.65|21.09|19.49|0
1689731100000|2023-07-19 01:45:00|21.14|19.54|21.86|20.26|21.88|20.28|21.14|19.54|0
1689731400000|2023-07-19 01:50:00|21.91|20.31|21.66|20.06|21.91|20.31|21.66|20.06|0
1689731700000|2023-07-19 01:55:00|21.71|20.11|21.7|20.1|21.81|20.21|21.7|20.1|0
1689732000000|2023-07-19 02:00:00|21.76|20.16|21.55|19.95|21.76|20.16|21.55|19.95|0
1689732300000|2023-07-19 02:05:00|21.5|19.9|21.45|19.85|21.6|20|21.4|19.8|0
1689732600000|2023-07-19 02:10:00|21.5|19.9|21.6|20|21.65|20.05|21.5|19.9|0
1689732900000|2023-07-19 02:15:00|21.65|20.05|21.55|19.95|21.65|20.05|21.55|19.95|0
1689733200000|2023-07-19 02:20:00|21.5|19.9|21.45|19.85|21.55|19.95|21.4|19.8|0
1689733500000|2023-07-19 02:25:00|21.4|19.8|21.54|19.94|21.54|19.94|21.39|19.79|0
1689733800000|2023-07-19 02:30:00|21.49|19.89|21.49|19.89|21.54|19.94|21.44|19.84|0
1689734100000|2023-07-19 02:35:00|21.54|19.94|21.59|19.99|21.59|19.99|21.49|19.89|0
1689734400000|2023-07-19 02:40:00|21.54|19.94|21.54|19.94|21.59|19.99|21.49|19.89|0
1689734700000|2023-07-19 02:45:00|21.59|19.99|21.64|20.04|21.64|20.04|21.54|19.94|0
1689735000000|2023-07-19 02:50:00|21.69|20.09|21.69|20.09|21.69|20.09|21.64|20.04|0
1689735300000|2023-07-19 02:55:00|21.64|20.04|21.53|19.93|21.64|20.04|21.48|19.88|0
1689735600000|2023-07-19 03:00:00|21.51|19.91|21.63|20.03|21.63|20.03|21.48|19.88|0
1689735900000|2023-07-19 03:05:00|21.68|20.08|21.73|20.13|21.73|20.13|21.63|20.03|0
1689736200000|2023-07-19 03:10:00|21.68|20.08|21.78|20.18|21.83|20.23|21.68|20.08|0
1689736500000|2023-07-19 03:15:00|21.73|20.13|21.73|20.13|21.78|20.18|21.73|20.13|0
1689736800000|2023-07-19 03:20:00|21.68|20.08|21.73|20.13|21.73|20.13|21.68|20.08|0
1689737100000|2023-07-19 03:25:00|21.68|20.08|21.68|20.08|21.73|20.13|21.63|20.03|0
1689737400000|2023-07-19 03:30:00|21.63|20.03|21.62|20.02|21.63|20.03|21.57|19.97|0
1689737700000|2023-07-19 03:35:00|21.57|19.97|21.57|19.97|21.62|20.02|21.57|19.97|0
1689738000000|2023-07-19 03:40:00|21.52|19.92|21.57|19.97|21.57|19.97|21.52|19.92|0
1689738300000|2023-07-19 03:45:00|21.62|20.02|21.62|20.02|21.62|20.02|21.57|19.97|0
1689738600000|2023-07-19 03:50:00|21.57|19.97|21.57|19.97|21.57|19.97|21.57|19.97|0
1689738900000|2023-07-19 03:55:00|21.62|20.02|21.72|20.12|21.72|20.12|21.62|20.02|0
1689739200000|2023-07-19 04:00:00|21.67|20.07|21.67|20.07|21.72|20.12|21.62|20.02|0
1689739500000|2023-07-19 04:05:00|21.66|20.06|21.66|20.06|21.71|20.11|21.66|20.06|0
1689739800000|2023-07-19 04:10:00|21.71|20.11|21.71|20.11|21.71|20.11|21.66|20.06|0
1689740100000|2023-07-19 04:15:00|21.66|20.06|21.71|20.11|21.71|20.11|21.63|20.03|0
1689740400000|2023-07-19 04:20:00|21.68|20.08|21.66|20.06|21.71|20.11|21.66|20.06|0
1689740700000|2023-07-19 04:25:00|21.71|20.11|21.71|20.11|21.71|20.11|21.66|20.06|0
1689741000000|2023-07-19 04:30:00|21.76|20.16|21.61|20.01|21.76|20.16|21.61|20.01|0
1689741300000|2023-07-19 04:35:00|21.55|19.95|21.6|20|21.6|20|21.55|19.95|0
1689741600000|2023-07-19 04:40:00|21.65|20.05|21.6|20|21.7|20.1|21.55|19.95|0
1689741900000|2023-07-19 04:45:00|21.58|19.98|21.62|20.02|21.65|20.05|21.55|19.95|0
1689742200000|2023-07-19 04:50:00|21.65|20.05|21.65|20.05|21.65|20.05|21.6|20|0
1689742500000|2023-07-19 04:55:00|21.6|20|21.6|20|21.65|20.05|21.6|20|0
1689742800000|2023-07-19 05:00:00|21.65|20.05|21.7|20.1|21.8|20.2|21.65|20.05|0
1689743100000|2023-07-19 05:05:00|21.75|20.15|21.75|20.15|21.75|20.15|21.65|20.05|0
1689743400000|2023-07-19 05:10:00|21.8|20.2|21.59|19.99|21.85|20.25|21.59|19.99|0
1689743700000|2023-07-19 05:15:00|21.62|20.02|21.69|20.09|21.74|20.14|21.59|19.99|0
1689744000000|2023-07-19 05:20:00|21.72|20.12|21.64|20.04|21.74|20.14|21.59|19.99|0
1689744300000|2023-07-19 05:25:00|21.59|19.99|21.69|20.09|21.74|20.14|21.59|19.99|0
1689744600000|2023-07-19 05:30:00|21.71|20.11|21.74|20.14|21.79|20.19|21.66|20.06|0
1689744900000|2023-07-19 05:35:00|21.79|20.19|21.69|20.09|21.89|20.29|21.64|20.04|0
1689745200000|2023-07-19 05:40:00|21.64|20.04|21.79|20.19|21.79|20.19|21.63|20.03|0
1689745500000|2023-07-19 05:45:00|21.73|20.13|21.83|20.23|21.84|20.24|21.73|20.13|0
1689745800000|2023-07-19 05:50:00|21.88|20.28|21.78|20.18|21.88|20.28|21.78|20.18|0
1689746100000|2023-07-19 05:55:00|21.83|20.23|21.68|20.08|21.88|20.28|21.68|20.08|0
1689746400000|2023-07-19 06:00:00|21.73|20.13|21.93|20.33|22.09|20.49|21.53|19.93|0
1689746700000|2023-07-19 06:05:00|21.73|20.53|21.99|20.79|21.99|20.79|21.73|20.53|0
1689747000000|2023-07-19 06:10:00|21.96|20.76|21.93|20.73|22.14|20.94|21.88|20.68|0
1689747300000|2023-07-19 06:15:00|21.88|20.68|22.03|20.83|22.03|20.83|21.78|20.58|0
1689747600000|2023-07-19 06:20:00|22.09|20.89|22.14|20.94|22.24|21.04|22.08|20.88|0
1689747900000|2023-07-19 06:25:00|22.19|20.99|22.06|20.86|22.24|21.04|22.03|20.83|0
1689748200000|2023-07-19 06:30:00|22.08|20.88|22.08|20.88|22.13|20.93|22.03|20.83|0
1689748500000|2023-07-19 06:35:00|22.11|20.91|21.9|20.7|22.13|20.93|21.87|20.67|0
1689748800000|2023-07-19 06:40:00|21.93|20.73|21.23|20.03|21.93|20.73|21.08|19.88|0
1689749100000|2023-07-19 06:45:00|21.2|20|21.23|20.03|21.28|20.08|21.13|19.93|0
1689749400000|2023-07-19 06:50:00|21.28|20.08|21.4|20.2|21.43|20.23|21.28|20.08|0
1689749700000|2023-07-19 06:55:00|21.43|20.23|21.6|20.4|21.63|20.43|21.33|20.13|0
1689750000000|2023-07-19 07:00:00|21.68|20.48|21.68|20.48|21.78|20.58|21.48|20.28|0
1689750300000|2023-07-19 07:05:00|21.63|20.43|22.04|20.84|22.14|20.94|21.63|20.43|0
1689750600000|2023-07-19 07:10:00|22.01|20.81|21.99|20.79|22.14|20.94|21.88|20.68|0
1689750900000|2023-07-19 07:15:00|21.96|20.76|21.68|20.48|21.99|20.79|21.57|20.37|0
1689751200000|2023-07-19 07:20:00|21.62|20.42|21.62|20.42|21.73|20.53|21.47|20.27|0
1689751500000|2023-07-19 07:25:00|21.57|20.37|21.47|20.27|21.72|20.52|21.47|20.27|0
1689751800000|2023-07-19 07:30:00|21.49|20.29|21.21|20.01|21.49|20.29|21.21|20.01|0
1689752100000|2023-07-19 07:35:00|21.26|20.06|20.96|19.76|21.29|20.09|20.91|19.71|0
1689752400000|2023-07-19 07:40:00|21.01|19.81|20.91|19.71|21.11|19.91|20.86|19.66|0
1689752700000|2023-07-19 07:45:00|20.86|19.66|20.96|19.76|21.11|19.91|20.86|19.66|0
1689753000000|2023-07-19 07:50:00|20.91|19.71|20.86|19.66|20.96|19.76|20.66|19.46|0
1689753300000|2023-07-19 07:55:00|20.81|19.61|20.75|19.55|21|19.8|20.71|19.51|0
1689753600000|2023-07-19 08:00:00|20.73|19.53|21.05|19.85|21.05|19.85|20.61|19.41|0
1689753900000|2023-07-19 08:05:00|21.1|19.9|20.85|19.65|21.2|20|20.85|19.65|0
1689754200000|2023-07-19 08:10:00|20.8|19.6|21.1|19.9|21.1|19.9|20.8|19.6|0
1689754500000|2023-07-19 08:15:00|21.07|19.87|21.35|20.15|21.35|20.15|21.05|19.85|0
1689754800000|2023-07-19 08:20:00|21.3|20.1|21.3|20.1|21.5|20.3|21.25|20.05|0
1689755100000|2023-07-19 08:25:00|21.35|20.15|21.45|20.25|21.6|20.4|21.3|20.1|0
1689755400000|2023-07-19 08:30:00|21.5|20.3|21.4|20.2|21.5|20.3|21.35|20.15|0
1689755700000|2023-07-19 08:35:00|21.45|20.25|21.65|20.45|21.65|20.45|21.4|20.2|0
1689756000000|2023-07-19 08:40:00|21.6|20.4|21.7|20.5|21.8|20.6|21.6|20.4|0
1689756300000|2023-07-19 08:45:00|21.67|20.47|21.75|20.55|21.8|20.6|21.65|20.45|0
1689756600000|2023-07-19 08:50:00|21.7|20.5|21.54|20.34|21.75|20.55|21.49|20.29|0
1689756900000|2023-07-19 08:55:00|21.49|20.29|21.75|20.55|21.8|20.6|21.44|20.24|0
1689757200000|2023-07-19 09:00:00|21.7|20.5|21.49|20.29|21.7|20.5|21.44|20.24|0
1689757500000|2023-07-19 09:05:00|21.44|20.24|21.59|20.39|21.64|20.44|21.44|20.24|0
1689757800000|2023-07-19 09:10:00|21.54|20.34|21.59|20.39|21.64|20.44|21.49|20.29|0
1689758100000|2023-07-19 09:15:00|21.64|20.44|21.69|20.49|21.69|20.49|21.33|20.13|0
1689758400000|2023-07-19 09:20:00|21.74|20.54|21.64|20.44|21.79|20.59|21.64|20.44|0
1689758700000|2023-07-19 09:25:00|21.53|20.33|21.58|20.38|21.58|20.38|21.48|20.28|0
1689759000000|2023-07-19 09:30:00|21.53|20.33|21.58|20.38|21.69|20.49|21.38|20.18|0
1689759300000|2023-07-19 09:35:00|21.63|20.43|21.63|20.43|21.73|20.53|21.58|20.38|0
1689759600000|2023-07-19 09:40:00|21.58|20.38|21.63|20.43|21.84|20.64|21.58|20.38|0
1689759900000|2023-07-19 09:45:00|21.58|20.38|21.73|20.53|21.78|20.58|21.58|20.38|0
1689760200000|2023-07-19 09:50:00|21.68|20.48|21.68|20.48|21.78|20.58|21.63|20.43|0
1689760500000|2023-07-19 09:55:00|21.63|20.43|21.62|20.42|21.68|20.48|21.57|20.37|0
1689760800000|2023-07-19 10:00:00|21.57|20.37|21.57|20.37|21.68|20.48|21.47|20.27|0
1689761100000|2023-07-19 10:05:00|21.6|20.4|21.47|20.27|21.67|20.47|21.37|20.17|0
1689761400000|2023-07-19 10:10:00|21.52|20.32|21.57|20.37|21.62|20.42|21.47|20.27|0
1689761700000|2023-07-19 10:15:00|21.52|20.32|21.47|20.27|21.57|20.37|21.47|20.27|0
1689762000000|2023-07-19 10:20:00|21.46|20.26|21.31|20.11|21.46|20.26|21.28|20.08|0
1689762300000|2023-07-19 10:25:00|21.28|20.08|21.41|20.21|21.41|20.21|21.28|20.08|0
1689762600000|2023-07-19 10:30:00|21.36|20.16|21.46|20.26|21.46|20.26|21.31|20.11|0
1689762900000|2023-07-19 10:35:00|21.41|20.21|21.41|20.21|21.41|20.21|21.31|20.11|0
1689763200000|2023-07-19 10:40:00|21.36|20.16|21.25|20.05|21.46|20.26|21.2|20|0
1689763500000|2023-07-19 10:45:00|21.2|20|21.3|20.1|21.36|20.16|21.2|20|0
1689763800000|2023-07-19 10:50:00|21.25|20.05|21.45|20.25|21.45|20.25|21.25|20.05|0
1689764100000|2023-07-19 10:55:00|21.4|20.2|21.61|20.41|21.61|20.41|21.35|20.15|0
1689764400000|2023-07-19 11:00:00|21.66|20.46|21.55|20.35|21.66|20.46|21.45|20.25|0
1689764700000|2023-07-19 11:05:00|21.6|20.4|21.3|20.1|21.6|20.4|21.25|20.05|0
1689765000000|2023-07-19 11:10:00|21.35|20.15|20.94|19.74|21.35|20.15|20.94|19.74|0
1689765300000|2023-07-19 11:15:00|20.89|19.69|20.87|19.67|20.94|19.74|20.84|19.64|0
1689765600000|2023-07-19 11:20:00|20.84|19.64|20.84|19.64|20.99|19.79|20.79|19.59|0
1689765900000|2023-07-19 11:25:00|20.74|19.54|21.24|20.04|21.24|20.04|20.44|19.24|0
1689766200000|2023-07-19 11:30:00|21.19|19.99|20.99|19.79|21.24|20.04|20.89|19.69|0
1689766500000|2023-07-19 11:35:00|21.04|19.84|20.74|19.54|21.04|19.84|20.74|19.54|0
1689766800000|2023-07-19 11:40:00|20.79|19.59|20.73|19.53|20.79|19.59|20.49|19.29|0
1689767100000|2023-07-19 11:45:00|20.68|19.48|20.63|19.43|20.73|19.53|20.49|19.29|0
1689767400000|2023-07-19 11:50:00|20.61|19.41|20.83|19.63|20.83|19.63|20.58|19.38|0
1689767700000|2023-07-19 11:55:00|20.88|19.68|20.93|19.73|20.93|19.73|20.83|19.63|0
1689768000000|2023-07-19 12:00:00|20.98|19.78|21.13|19.93|21.18|19.98|20.83|19.63|0
1689768300000|2023-07-19 12:05:00|21.18|19.98|21.08|19.88|21.28|20.08|21.03|19.83|0
1689768600000|2023-07-19 12:10:00|21.13|19.93|21.18|19.98|21.33|20.13|21.13|19.93|0
1689768900000|2023-07-19 12:15:00|21.23|20.03|21.12|19.92|21.33|20.13|21.12|19.92|0
1689769200000|2023-07-19 12:20:00|21.07|19.87|20.92|19.72|21.12|19.92|20.87|19.67|0
1689769500000|2023-07-19 12:25:00|20.87|19.67|20.94|19.74|21.02|19.82|20.84|19.64|0
1689769800000|2023-07-19 12:30:00|20.92|19.72|21.12|19.92|21.17|19.97|20.77|19.57|0
1689770100000|2023-07-19 12:35:00|21.07|19.87|21.32|20.12|21.32|20.12|20.97|19.77|0
1689770400000|2023-07-19 12:40:00|21.37|20.17|21.37|20.17|21.52|20.32|21.32|20.12|0
1689770700000|2023-07-19 12:45:00|21.32|20.12|21.16|19.96|21.42|20.22|21.06|19.86|0
1689771000000|2023-07-19 12:50:00|21.22|20.02|21.57|20.37|21.57|20.37|21.16|19.96|0
1689771300000|2023-07-19 12:55:00|21.52|20.32|21.36|20.16|21.57|20.37|21.19|19.99|0
1689771600000|2023-07-19 13:00:00|21.31|20.11|21.52|20.32|21.62|20.42|21.26|20.06|0
1689771900000|2023-07-19 13:05:00|21.46|20.26|21.72|20.52|21.77|20.57|21.41|20.21|0
1689772200000|2023-07-19 13:10:00|21.77|20.57|22.13|20.93|22.13|20.93|21.72|20.52|0
1689772500000|2023-07-19 13:15:00|22.18|20.98|22.24|21.04|22.29|21.09|21.98|20.78|0
1689772800000|2023-07-19 13:20:00|22.18|20.98|22.13|20.93|22.34|21.14|22.13|20.93|0
1689773100000|2023-07-19 13:25:00|22.18|20.98|22.5|21.3|22.5|21.3|22.18|20.98|0
1689773400000|2023-07-19 13:30:00|22.55|21.35|23.85|22.65|24.52|23.32|22.55|21.35|0
1689773700000|2023-07-19 13:35:00|24.13|22.93|25.16|23.93|25.22|23.99|24.02|22.82|0
1689774000000|2023-07-19 13:40:00|25.34|24.1|25.07|23.85|25.54|24.29|24.92|23.71|0
1689774300000|2023-07-19 13:45:00|24.95|23.73|24.95|23.73|25.19|23.96|24.55|23.35|0
1689774600000|2023-07-19 13:50:00|25.01|23.79|24.95|23.73|25.18|23.96|24.49|23.29|0
1689774900000|2023-07-19 13:55:00|24.89|23.68|25.48|24.23|25.48|24.23|24.72|23.51|0
1689775200000|2023-07-19 14:00:00|25.42|24.18|25.53|24.29|25.59|24.35|25|23.79|0
1689775500000|2023-07-19 14:05:00|25.59|24.34|25.53|24.29|25.95|24.69|25.18|23.95|0
1689775800000|2023-07-19 14:10:00|25.65|24.4|25.47|24.23|26.13|24.86|25.41|24.17|0
1689776100000|2023-07-19 14:15:00|25.41|24.17|26.86|25.55|26.92|25.61|24.88|23.67|0
1689776400000|2023-07-19 14:20:00|26.92|25.61|27.23|25.9|27.29|25.96|26.74|25.44|0
1689776700000|2023-07-19 14:25:00|27.17|25.84|26.02|24.75|27.29|25.96|26.02|24.75|0
1689777000000|2023-07-19 14:30:00|26.08|24.81|25.9|24.63|26.38|25.09|25.66|24.41|0
1689777300000|2023-07-19 14:35:00|25.84|24.58|26.9|25.58|26.9|25.58|25.54|24.3|0
1689777600000|2023-07-19 14:40:00|26.84|25.53|27.56|26.22|27.69|26.34|26.72|25.41|0
1689777900000|2023-07-19 14:45:00|27.62|26.28|27.13|25.81|27.87|26.51|26.95|25.64|0
1689778200000|2023-07-19 14:50:00|27.19|25.87|25.71|24.45|27.81|26.45|25.65|24.4|0
1689778500000|2023-07-19 14:55:00|25.48|24.23|25.71|24.45|26.06|24.79|24.35|23.15|0
1689778800000|2023-07-19 15:00:00|25.76|24.51|25.53|24.28|26.12|24.84|25.42|24.18|0
1689779100000|2023-07-19 15:05:00|25.59|24.34|25.99|24.73|26.23|24.95|25.59|24.34|0
1689779400000|2023-07-19 15:10:00|26.11|24.84|26.94|25.63|26.94|25.63|25.88|24.61|0
1689779700000|2023-07-19 15:15:00|26.76|25.46|27.12|25.8|27.37|26.03|26.7|25.4|0
1689780000000|2023-07-19 15:20:00|27.06|25.74|26.11|24.83|27.06|25.74|25.87|24.61|0
1689780300000|2023-07-19 15:25:00|26.05|24.78|26.82|25.51|27|25.68|26.05|24.78|0
1689780600000|2023-07-19 15:30:00|26.88|25.57|27.54|26.2|27.61|26.26|26.88|25.57|0
1689780900000|2023-07-19 15:35:00|27.48|26.14|26.99|25.68|27.48|26.14|26.94|25.62|0
1689781200000|2023-07-19 15:40:00|27.06|25.74|27.17|25.85|27.24|25.91|26.81|25.5|0
1689781500000|2023-07-19 15:45:00|27.24|25.91|27.17|25.85|27.42|26.08|26.99|25.67|0
1689781800000|2023-07-19 15:50:00|27.2|25.87|27.6|26.25|27.6|26.25|26.93|25.62|0
1689782100000|2023-07-19 15:55:00|27.66|26.31|27.41|26.08|27.78|26.43|27.05|25.73|0
1689782400000|2023-07-19 16:00:00|27.47|26.13|27.35|26.02|28.46|27.08|27.29|25.96|0
1689782700000|2023-07-19 16:05:00|27.41|26.07|27.72|26.36|28.15|26.78|27.29|25.96|0
1689783000000|2023-07-19 16:10:00|27.84|26.48|27.65|26.3|28.09|26.72|27.35|26.01|0
1689783300000|2023-07-19 16:15:00|27.59|26.24|27.16|25.84|27.59|26.24|26.8|25.49|0
1689783600000|2023-07-19 16:20:00|27.22|25.89|26.26|24.98|27.28|25.95|26.03|24.76|0
1689783900000|2023-07-19 16:25:00|26.2|24.92|25.91|24.64|26.38|25.09|25.33|24.09|0
1689784200000|2023-07-19 16:30:00|25.85|24.59|25.79|24.53|25.85|24.59|24.53|23.33|0
1689784500000|2023-07-19 16:35:00|25.73|24.47|24.81|23.6|25.79|24.53|24.75|23.54|0
1689784800000|2023-07-19 16:40:00|24.75|23.54|25.32|24.09|25.32|24.09|24.53|23.33|0
1689785100000|2023-07-19 16:45:00|25.21|23.98|25.15|23.92|25.55|24.3|24.92|23.7|0
1689785400000|2023-07-19 16:50:00|25.09|23.87|25.72|24.47|25.84|24.58|25.03|23.81|0
1689785700000|2023-07-19 16:55:00|25.66|24.41|25.84|24.58|25.84|24.58|25.37|24.14|0
1689786000000|2023-07-19 17:00:00|25.95|24.69|25.26|24.02|25.95|24.69|25.26|24.02|0
1689786300000|2023-07-19 17:05:00|25.2|23.97|24.74|23.53|25.2|23.97|24.25|23.05|0
1689786600000|2023-07-19 17:10:00|24.68|23.48|25.77|24.52|25.77|24.52|24.68|23.48|0
1689786900000|2023-07-19 17:15:00|25.72|24.46|25.31|24.07|25.72|24.46|25.19|23.96|0
1689787200000|2023-07-19 17:20:00|25.37|24.13|25.42|24.18|25.6|24.35|25.08|23.85|0
1689787500000|2023-07-19 17:25:00|25.48|24.24|25.3|24.07|25.48|24.24|24.91|23.69|0
1689787800000|2023-07-19 17:30:00|25.25|24.02|24.96|23.74|25.53|24.29|24.96|23.74|0
1689788100000|2023-07-19 17:35:00|24.9|23.69|24.73|23.52|25.02|23.8|24.51|23.31|0
1689788400000|2023-07-19 17:40:00|24.67|23.47|25.44|24.2|25.7|24.45|24.56|23.36|0
1689788700000|2023-07-19 17:45:00|25.47|24.23|25.35|24.12|25.82|24.56|25.33|24.09|0
1689789000000|2023-07-19 17:50:00|25.38|24.14|25.35|24.12|25.59|24.34|25.12|23.9|0
1689789300000|2023-07-19 17:55:00|25.41|24.17|25.18|23.95|25.41|24.17|24.89|23.68|0
1689789600000|2023-07-19 18:00:00|25.12|23.9|25.12|23.89|25.41|24.17|24.89|23.68|0
1689789900000|2023-07-19 18:05:00|25.06|23.84|23.85|22.65|25.06|23.84|23.74|22.54|0
1689790200000|2023-07-19 18:10:00|23.79|22.59|24.06|22.86|24.33|23.13|23.74|22.54|0
1689790500000|2023-07-19 18:15:00|24.01|22.81|23.79|22.59|24.11|22.91|23.74|22.54|0
1689790800000|2023-07-19 18:20:00|23.74|22.54|23.79|22.59|24.11|22.91|23.68|22.48|0
1689791100000|2023-07-19 18:25:00|23.84|22.64|24.33|23.13|24.46|23.26|23.84|22.64|0
1689791400000|2023-07-19 18:30:00|24.27|23.07|25.28|24.05|25.51|24.27|24.27|23.07|0
1689791700000|2023-07-19 18:35:00|25.17|23.94|25.34|24.1|25.45|24.21|25.17|23.94|0
1689792000000|2023-07-19 18:40:00|25.39|24.16|25.74|24.49|26.09|24.82|25.34|24.1|0
1689792300000|2023-07-19 18:45:00|25.8|24.54|25.53|24.29|25.86|24.6|25.39|24.15|0
1689792600000|2023-07-19 18:50:00|25.56|24.32|25.56|24.32|25.8|24.54|25.28|24.04|0
1689792900000|2023-07-19 18:55:00|25.62|24.37|25.91|24.65|25.91|24.65|25.5|24.26|0
1689793200000|2023-07-19 19:00:00|25.85|24.59|26.26|24.98|26.26|24.98|25.85|24.59|0
1689793500000|2023-07-19 19:05:00|26.2|24.92|26.56|25.26|26.8|25.49|26.14|24.87|0
1689793800000|2023-07-19 19:10:00|26.5|25.21|26.74|25.43|26.8|25.49|26.38|25.09|0
1689794100000|2023-07-19 19:15:00|26.8|25.49|27.1|25.77|27.12|25.8|26.74|25.43|0
1689794400000|2023-07-19 19:20:00|27.16|25.83|27.28|25.94|27.52|26.18|27.09|25.77|0
1689794700000|2023-07-19 19:25:00|27.34|26|26.91|25.6|27.46|26.12|26.91|25.6|0
1689795000000|2023-07-19 19:30:00|26.85|25.54|26.19|24.91|26.85|25.54|26.13|24.86|0
1689795300000|2023-07-19 19:35:00|26.13|24.86|25.95|24.69|26.25|24.97|25.43|24.19|0
1689795600000|2023-07-19 19:40:00|26.01|24.74|26.19|24.91|26.31|25.02|25.84|24.58|0
1689795900000|2023-07-19 19:45:00|26.13|24.85|25.83|24.57|26.13|24.85|25.72|24.46|0
1689796200000|2023-07-19 19:50:00|25.89|24.63|25.72|24.46|26.54|25.25|25.72|24.46|0
1689796500000|2023-07-19 19:55:00|25.54|24.3|25.31|24.07|25.95|24.68|25.31|24.07|0
1689796800000|2023-07-19 20:00:00|25.25|24.02|24.91|23.69|25.42|24.18|24.4|23.2|0
1689797100000|2023-07-19 20:05:00|24.85|23.64|25.42|24.18|25.42|24.18|24.18|22.98|0
1689797400000|2023-07-19 20:10:00|25.36|24.13|24.85|23.63|25.42|24.18|24.68|23.47|0
1689797700000|2023-07-19 20:15:00|24.93|23.33|25.32|23.72|25.37|23.77|24.93|23.33|0
1689798000000|2023-07-19 20:20:00|25.37|23.77|25.12|23.52|25.43|23.83|24.98|23.38|0
1689798300000|2023-07-19 20:25:00|25.15|23.55|25.09|23.49|25.26|23.66|25.09|23.49|0
1689798600000|2023-07-19 20:30:00|25.06|23.46|25.03|23.43|25.15|23.55|25.03|23.43|0
1689798900000|2023-07-19 20:35:00|25.09|23.49|25.31|23.71|25.31|23.71|25.03|23.43|0
1689799200000|2023-07-19 20:40:00|25.28|23.68|25.2|23.6|25.31|23.71|25.2|23.6|0
1689799500000|2023-07-19 20:45:00|25.25|23.65|25.47|23.87|25.47|23.87|25.25|23.65|0
1689799800000|2023-07-19 20:50:00|25.42|23.82|25.36|23.76|25.42|23.82|25.19|23.59|0
1689800100000|2023-07-19 20:55:00|25.39|23.79|25.33|23.73|25.58|23.98|25.22|23.62|0
1689800400000|2023-07-19 21:00:00|25.34|23.74|25.33|23.73|25.44|23.84|25.31|23.71|0
1689800700000|2023-07-19 21:05:00|25.3|23.7|25.33|23.73|25.42|23.82|25.28|23.68|0
1689801000000|2023-07-19 21:10:00|25.31|23.71|25.32|23.72|25.36|23.76|25.21|23.61|0
1689801300000|2023-07-19 21:15:00|25.34|23.74|25.28|23.68|25.38|23.78|25.28|23.68|0
1689801600000|2023-07-19 21:20:00|25.3|23.7|25.3|23.7|25.3|23.7|25.25|23.65|0
1689801900000|2023-07-19 21:25:00|25.34|23.74|25.31|23.71|25.34|23.74|25.3|23.7|0
1689802200000|2023-07-19 21:30:00|25.3|23.7|25.26|23.66|25.3|23.7|25.21|23.61|0
1689802500000|2023-07-19 21:35:00|25.27|23.67|25.21|23.61|25.27|23.67|25.19|23.59|0
1689802800000|2023-07-19 21:40:00|25.17|23.57|25.3|23.7|25.3|23.7|25.08|23.48|0
1689803100000|2023-07-19 21:45:00|25.29|23.69|25.2|23.6|25.29|23.69|25.2|23.6|0
1689803400000|2023-07-19 21:50:00|25.19|23.59|25.06|23.46|25.19|23.59|25.06|23.46|0
1689803700000|2023-07-19 21:55:00|25.1|23.5|25|23.4|25.11|23.51|24.88|23.28|0
1689804000000|2023-07-19 22:00:00|24.64|23.04|24.62|23.02|24.89|23.29|24.53|22.93|0
1689804300000|2023-07-19 22:05:00|24.64|23.04|24.51|22.91|24.89|23.29|24.45|22.85|0
1689804600000|2023-07-19 22:10:00|24.48|22.88|23.96|22.36|24.48|22.88|23.96|22.36|0
1689804900000|2023-07-19 22:15:00|23.99|22.39|23.12|21.52|24.02|22.42|23.12|21.52|0
1689805200000|2023-07-19 22:20:00|23.17|21.57|22.91|21.31|23.38|21.78|22.6|21|0
1689805500000|2023-07-19 22:25:00|22.96|21.36|22.8|21.2|23.06|21.46|22.7|21.1|0
1689805800000|2023-07-19 22:30:00|22.85|21.25|22.75|21.15|23.06|21.46|22.7|21.1|0
1689806100000|2023-07-19 22:35:00|22.8|21.2|22.49|20.89|22.88|21.28|22.49|20.89|0
1689806400000|2023-07-19 22:40:00|22.44|20.84|22.29|20.69|22.59|20.99|22.29|20.69|0
1689806700000|2023-07-19 22:45:00|22.34|20.74|22.29|20.69|22.49|20.89|22.29|20.69|0
1689807000000|2023-07-19 22:50:00|22.34|20.74|22.49|20.89|22.54|20.94|22.18|20.58|0
1689807300000|2023-07-19 22:55:00|22.54|20.94|22.49|20.89|22.59|20.99|22.49|20.89|0
1689807600000|2023-07-19 23:00:00|22.54|20.94|22.64|21.04|22.69|21.09|22.49|20.89|0
1689807900000|2023-07-19 23:05:00|22.59|20.99|22.64|21.04|22.69|21.09|22.58|20.98|0
1689808200000|2023-07-19 23:10:00|22.58|20.98|22.43|20.83|22.58|20.98|22.33|20.73|0
1689808500000|2023-07-19 23:15:00|22.38|20.78|22.79|21.19|22.84|21.24|22.38|20.78|0
1689808800000|2023-07-19 23:20:00|22.84|21.24|22.81|21.21|22.89|21.29|22.78|21.18|0
1689809100000|2023-07-19 23:25:00|22.84|21.24|22.99|21.39|23.04|21.44|22.78|21.18|0
1689809400000|2023-07-19 23:30:00|22.94|21.34|22.88|21.28|22.94|21.34|22.88|21.28|0
1689809700000|2023-07-19 23:35:00|22.83|21.23|22.63|21.03|22.83|21.23|22.6|21|0
1689810000000|2023-07-19 23:40:00|22.57|20.97|22.62|21.02|22.73|21.13|22.52|20.92|0
1689810300000|2023-07-19 23:45:00|22.6|21|22.78|21.18|22.78|21.18|22.6|21|0
1689810600000|2023-07-19 23:50:00|22.8|21.2|22.98|21.38|22.98|21.38|22.72|21.12|0
1689810900000|2023-07-19 23:55:00|22.93|21.33|22.93|21.33|22.93|21.33|22.82|21.22|0
1689811200000|2023-07-20 00:00:00|22.98|21.38|23.13|21.53|23.19|21.59|22.85|21.25|0
1689811500000|2023-07-20 00:05:00|23.08|21.48|23.34|21.74|23.34|21.74|23.08|21.48|0
1689811800000|2023-07-20 00:10:00|23.29|21.69|23.5|21.9|23.5|21.9|23.29|21.69|0
1689812100000|2023-07-20 00:15:00|23.44|21.84|23.08|21.48|23.55|21.95|23.08|21.48|0
1689812400000|2023-07-20 00:20:00|23.13|21.53|23.02|21.42|23.18|21.58|23.02|21.42|0
1689812700000|2023-07-20 00:25:00|22.99|21.39|23.49|21.89|23.55|21.95|22.97|21.37|0
1689813000000|2023-07-20 00:30:00|23.44|21.84|23.7|22.1|23.7|22.1|23.44|21.84|0
1689813300000|2023-07-20 00:35:00|23.65|22.05|23.65|22.05|23.76|22.16|23.65|22.05|0
1689813600000|2023-07-20 00:40:00|23.62|22.02|23.75|22.15|23.75|22.15|23.49|21.89|0
1689813900000|2023-07-20 00:45:00|23.7|22.1|23.7|22.1|23.75|22.15|23.64|22.04|0
1689814200000|2023-07-20 00:50:00|23.75|22.15|23.75|22.15|23.75|22.15|23.7|22.1|0
1689814500000|2023-07-20 00:55:00|23.8|22.2|23.64|22.04|23.8|22.2|23.64|22.04|0
1689814800000|2023-07-20 01:00:00|23.69|22.09|23.8|22.2|23.8|22.2|23.59|21.99|0
1689815100000|2023-07-20 01:05:00|23.75|22.15|23.98|22.38|24.01|22.41|23.69|22.09|0
1689815400000|2023-07-20 01:10:00|23.96|22.36|23.96|22.36|24.06|22.46|23.9|22.3|0
1689815700000|2023-07-20 01:15:00|24.01|22.41|24.01|22.41|24.17|22.57|24.01|22.41|0
1689816000000|2023-07-20 01:20:00|24.03|22.43|24.01|22.41|24.06|22.46|23.85|22.25|0
1689816300000|2023-07-20 01:25:00|23.98|22.38|24.11|22.51|24.11|22.51|23.9|22.3|0
1689816600000|2023-07-20 01:30:00|24.16|22.56|24.11|22.51|24.22|22.62|24.11|22.51|0
1689816900000|2023-07-20 01:35:00|24.16|22.56|24.16|22.56|24.22|22.62|24.06|22.46|0
1689817200000|2023-07-20 01:40:00|24.19|22.59|24.27|22.67|24.38|22.78|24.05|22.45|0
1689817500000|2023-07-20 01:45:00|24.32|22.72|24.05|22.45|24.32|22.72|24.02|22.42|0
1689817800000|2023-07-20 01:50:00|24.02|22.42|24.05|22.45|24.16|22.56|24|22.4|0
1689818100000|2023-07-20 01:55:00|24.1|22.5|23.99|22.39|24.1|22.5|23.94|22.34|0
1689818400000|2023-07-20 02:00:00|24.05|22.45|24.15|22.55|24.18|22.58|23.94|22.34|0
1689818700000|2023-07-20 02:05:00|24.1|22.5|24.04|22.44|24.21|22.61|23.99|22.39|0
1689819000000|2023-07-20 02:10:00|23.99|22.39|23.67|22.07|24.04|22.44|23.62|22.02|0
1689819300000|2023-07-20 02:15:00|23.62|22.02|23.72|22.12|23.72|22.12|23.46|21.86|0
1689819600000|2023-07-20 02:20:00|23.77|22.17|23.66|22.06|23.77|22.17|23.59|21.99|0
1689819900000|2023-07-20 02:25:00|23.61|22.01|23.61|22.01|23.66|22.06|23.56|21.96|0
1689820200000|2023-07-20 02:30:00|23.56|21.96|23.77|22.17|23.77|22.17|23.56|21.96|0
1689820500000|2023-07-20 02:35:00|23.71|22.11|23.61|22.01|23.77|22.17|23.55|21.95|0
1689820800000|2023-07-20 02:40:00|23.66|22.06|23.55|21.95|23.66|22.06|23.45|21.85|0
1689821100000|2023-07-20 02:45:00|23.52|21.92|23.39|21.79|23.52|21.92|23.39|21.79|0
1689821400000|2023-07-20 02:50:00|23.34|21.74|23.5|21.9|23.5|21.9|23.34|21.74|0
1689821700000|2023-07-20 02:55:00|23.52|21.92|23.76|22.16|23.81|22.21|23.5|21.9|0
1689822000000|2023-07-20 03:00:00|23.71|22.11|23.65|22.05|23.76|22.16|23.65|22.05|0
1689822300000|2023-07-20 03:05:00|23.68|22.08|23.6|22|23.68|22.08|23.52|21.92|0
1689822600000|2023-07-20 03:10:00|23.54|21.94|23.81|22.21|23.81|22.21|23.54|21.94|0
1689822900000|2023-07-20 03:15:00|23.75|22.15|23.81|22.21|23.86|22.26|23.7|22.1|0
1689823200000|2023-07-20 03:20:00|23.75|22.15|23.86|22.26|23.86|22.26|23.75|22.15|0
1689823500000|2023-07-20 03:25:00|23.8|22.2|23.8|22.2|23.86|22.26|23.75|22.15|0
1689823800000|2023-07-20 03:30:00|23.77|22.17|23.75|22.15|23.8|22.2|23.75|22.15|0
1689824100000|2023-07-20 03:35:00|23.69|22.09|23.69|22.09|23.75|22.15|23.64|22.04|0
1689824400000|2023-07-20 03:40:00|23.64|22.04|23.85|22.25|23.85|22.25|23.59|21.99|0
1689824700000|2023-07-20 03:45:00|23.9|22.3|23.85|22.25|23.9|22.3|23.8|22.2|0
1689825000000|2023-07-20 03:50:00|23.9|22.3|23.9|22.3|23.95|22.35|23.85|22.25|0
1689825300000|2023-07-20 03:55:00|23.95|22.35|23.9|22.3|23.95|22.35|23.9|22.3|0
1689825600000|2023-07-20 04:00:00|23.95|22.35|24.06|22.46|24.06|22.46|23.95|22.35|0
1689825900000|2023-07-20 04:05:00|24|22.4|24.22|22.62|24.22|22.62|24|22.4|0
1689826200000|2023-07-20 04:10:00|24.27|22.67|24.32|22.72|24.49|22.89|24.22|22.62|0
1689826500000|2023-07-20 04:15:00|24.27|22.67|24.24|22.64|24.32|22.72|24.21|22.61|0
1689826800000|2023-07-20 04:20:00|24.27|22.67|24|22.4|24.27|22.67|24|22.4|0
1689827100000|2023-07-20 04:25:00|24.05|22.45|24.16|22.56|24.16|22.56|24|22.4|0
1689827400000|2023-07-20 04:30:00|24.1|22.5|24.1|22.5|24.1|22.5|24.05|22.45|0
1689827700000|2023-07-20 04:35:00|24.05|22.45|24.1|22.5|24.15|22.55|24.05|22.45|0
1689828000000|2023-07-20 04:40:00|24.15|22.55|24.21|22.61|24.21|22.61|24.15|22.55|0
1689828300000|2023-07-20 04:45:00|24.15|22.55|24.1|22.5|24.15|22.55|24.07|22.47|0
1689828600000|2023-07-20 04:50:00|24.15|22.55|24.09|22.49|24.15|22.55|24.09|22.49|0
1689828900000|2023-07-20 04:55:00|24.07|22.47|24.09|22.49|24.15|22.55|24.04|22.44|0
1689829200000|2023-07-20 05:00:00|24.15|22.55|24.25|22.65|24.25|22.65|24.04|22.44|0
1689829500000|2023-07-20 05:05:00|24.2|22.6|24.09|22.49|24.2|22.6|24.04|22.44|0
1689829800000|2023-07-20 05:10:00|24.04|22.44|24.09|22.49|24.14|22.54|23.98|22.38|0
1689830100000|2023-07-20 05:15:00|24.06|22.46|24.09|22.49|24.14|22.54|24.06|22.46|0
1689830400000|2023-07-20 05:20:00|24.14|22.54|24.14|22.54|24.25|22.65|24.08|22.48|0
1689830700000|2023-07-20 05:25:00|24.08|22.48|24.03|22.43|24.14|22.54|24.03|22.43|0
1689831000000|2023-07-20 05:30:00|24.08|22.48|24.13|22.53|24.14|22.54|23.97|22.37|0
1689831300000|2023-07-20 05:35:00|24.19|22.59|24.19|22.59|24.24|22.64|24.08|22.48|0
1689831600000|2023-07-20 05:40:00|24.13|22.53|24.02|22.42|24.13|22.53|24.02|22.42|0
1689831900000|2023-07-20 05:45:00|24|22.4|24.08|22.48|24.08|22.48|24|22.4|0
1689832200000|2023-07-20 05:50:00|24.02|22.42|24.13|22.53|24.18|22.58|24.02|22.42|0
1689832500000|2023-07-20 05:55:00|24.1|22.5|24.29|22.69|24.29|22.69|24.1|22.5|0
1689832800000|2023-07-20 06:00:00|24.34|22.74|24.29|22.69|24.61|23.01|24.18|22.58|0
1689833100000|2023-07-20 06:05:00|24.09|22.89|23.92|22.72|24.25|23.05|23.87|22.67|0
1689833400000|2023-07-20 06:10:00|23.95|22.75|23.55|22.35|23.98|22.78|23.49|22.29|0
1689833700000|2023-07-20 06:15:00|23.47|22.27|23.17|21.97|23.49|22.29|23.12|21.92|0
1689834000000|2023-07-20 06:20:00|23.2|22|23.25|22.05|23.28|22.08|23.12|21.92|0
1689834300000|2023-07-20 06:25:00|23.28|22.08|23.41|22.21|23.6|22.4|23.22|22.02|0
1689834600000|2023-07-20 06:30:00|23.43|22.23|23.12|21.92|23.43|22.23|23.06|21.86|0
1689834900000|2023-07-20 06:35:00|23.06|21.86|23.06|21.86|23.27|22.07|22.96|21.76|0
1689835200000|2023-07-20 06:40:00|23.04|21.84|22.59|21.39|23.11|21.91|22.54|21.34|0
1689835500000|2023-07-20 06:45:00|22.57|21.37|22.59|21.39|22.7|21.5|22.54|21.34|0
1689835800000|2023-07-20 06:50:00|22.54|21.34|22.54|21.34|22.64|21.44|22.44|21.24|0
1689836100000|2023-07-20 06:55:00|22.59|21.39|23.01|21.81|23.01|21.81|22.28|21.08|0
1689836400000|2023-07-20 07:00:00|22.93|21.73|23.06|21.86|23.3|22.1|22.93|21.73|0
1689836700000|2023-07-20 07:05:00|23.03|21.83|23.19|21.99|23.5|22.3|23.03|21.83|0
1689837000000|2023-07-20 07:10:00|23.24|22.04|23.29|22.09|23.5|22.3|23.24|22.04|0
1689837300000|2023-07-20 07:15:00|23.24|22.04|23.61|22.41|23.71|22.51|23.24|22.04|0
1689837600000|2023-07-20 07:20:00|23.66|22.46|23.45|22.25|23.71|22.51|23.39|22.19|0
1689837900000|2023-07-20 07:25:00|23.42|22.22|23.5|22.3|23.5|22.3|23.23|22.03|0
1689838200000|2023-07-20 07:30:00|23.39|22.19|23.87|22.67|23.92|22.72|23.34|22.14|0
1689838500000|2023-07-20 07:35:00|23.92|22.72|23.76|22.56|23.97|22.77|23.71|22.51|0
1689838800000|2023-07-20 07:40:00|23.7|22.5|23.81|22.61|23.86|22.66|23.6|22.4|0
1689839100000|2023-07-20 07:45:00|23.86|22.66|24.08|22.88|24.24|23.04|23.76|22.56|0
1689839400000|2023-07-20 07:50:00|24.13|22.93|24.18|22.98|24.18|22.98|23.81|22.61|0
1689839700000|2023-07-20 07:55:00|24.13|22.93|24.18|22.98|24.24|23.04|23.97|22.77|0
1689840000000|2023-07-20 08:00:00|24.24|23.04|24.62|23.41|24.73|23.52|24.13|22.93|0
1689840300000|2023-07-20 08:05:00|24.51|23.31|24.39|23.19|24.56|23.36|24.34|23.14|0
1689840600000|2023-07-20 08:10:00|24.37|23.17|24.18|22.98|24.39|23.19|24.07|22.87|0
1689840900000|2023-07-20 08:15:00|24.12|22.92|24.12|22.92|24.39|23.19|24.12|22.92|0
1689841200000|2023-07-20 08:20:00|24.15|22.95|24.23|23.03|24.31|23.11|23.9|22.7|0
1689841500000|2023-07-20 08:25:00|24.17|22.97|24.22|23.02|24.39|23.19|24.12|22.92|0
1689841800000|2023-07-20 08:30:00|24.17|22.97|24.22|23.02|24.36|23.16|23.95|22.75|0
1689842100000|2023-07-20 08:35:00|24.17|22.97|24.22|23.02|24.33|23.13|24.11|22.91|0
1689842400000|2023-07-20 08:40:00|24.17|22.97|24.33|23.13|24.35|23.15|24.17|22.97|0
1689842700000|2023-07-20 08:45:00|24.27|23.07|24.27|23.07|24.3|23.1|24.11|22.91|0
1689843000000|2023-07-20 08:50:00|24.33|23.13|24.27|23.07|24.38|23.18|24.22|23.02|0
1689843300000|2023-07-20 08:55:00|24.22|23.02|24.16|22.96|24.22|23.02|24.05|22.85|0
1689843600000|2023-07-20 09:00:00|24.13|22.93|23.78|22.58|24.16|22.96|23.62|22.42|0
1689843900000|2023-07-20 09:05:00|23.84|22.64|23.89|22.69|23.94|22.74|23.68|22.48|0
1689844200000|2023-07-20 09:10:00|23.83|22.63|23.67|22.47|23.94|22.74|23.62|22.42|0
1689844500000|2023-07-20 09:15:00|23.62|22.42|23.56|22.36|23.67|22.47|23.56|22.36|0
1689844800000|2023-07-20 09:20:00|23.62|22.42|23.72|22.52|23.83|22.63|23.62|22.42|0
1689845100000|2023-07-20 09:25:00|23.78|22.58|23.83|22.63|23.88|22.68|23.77|22.57|0
1689845400000|2023-07-20 09:30:00|23.88|22.68|24.09|22.89|24.09|22.89|23.88|22.68|0
1689845700000|2023-07-20 09:35:00|24.15|22.95|23.61|22.41|24.2|23|23.61|22.41|0
1689846000000|2023-07-20 09:40:00|23.66|22.46|23.61|22.41|23.66|22.46|23.37|22.17|0
1689846300000|2023-07-20 09:45:00|23.66|22.46|24.03|22.83|24.04|22.84|23.66|22.46|0
1689846600000|2023-07-20 09:50:00|23.98|22.78|24.11|22.91|24.25|23.05|23.98|22.78|0
1689846900000|2023-07-20 09:55:00|24.14|22.94|24.09|22.89|24.14|22.94|24.03|22.83|0
1689847200000|2023-07-20 10:00:00|24.14|22.94|24.03|22.83|24.19|22.99|24|22.8|0
1689847500000|2023-07-20 10:05:00|23.98|22.78|24.3|23.1|24.3|23.1|23.98|22.78|0
1689847800000|2023-07-20 10:10:00|24.24|23.04|24.51|23.31|24.57|23.37|24.24|23.04|0
1689848100000|2023-07-20 10:15:00|24.46|23.26|24.46|23.26|24.57|23.37|24.41|23.21|0
1689848400000|2023-07-20 10:20:00|24.51|23.31|24.68|23.47|24.73|23.53|24.51|23.31|0
1689848700000|2023-07-20 10:25:00|24.73|23.53|24.62|23.42|24.73|23.53|24.56|23.36|0
1689849000000|2023-07-20 10:30:00|24.56|23.36|24.73|23.52|24.79|23.58|24.45|23.25|0
1689849300000|2023-07-20 10:35:00|24.79|23.58|24.67|23.47|24.9|23.68|24.67|23.47|0
1689849600000|2023-07-20 10:40:00|24.62|23.41|24.5|23.3|24.73|23.52|24.5|23.3|0
1689849900000|2023-07-20 10:45:00|24.48|23.28|24.39|23.19|24.48|23.28|24.28|23.08|0
1689850200000|2023-07-20 10:50:00|24.34|23.14|24.45|23.25|24.45|23.25|24.34|23.14|0
1689850500000|2023-07-20 10:55:00|24.5|23.3|24.5|23.3|24.5|23.3|24.34|23.14|0
1689850800000|2023-07-20 11:00:00|24.44|23.24|24.22|23.02|24.5|23.3|24.22|23.02|0
1689851100000|2023-07-20 11:05:00|24.2|23|24.22|23.02|24.28|23.08|24.12|22.92|0
1689851400000|2023-07-20 11:10:00|24.28|23.08|24.11|22.91|24.28|23.08|23.98|22.78|0
1689851700000|2023-07-20 11:15:00|24.06|22.86|24.06|22.86|24.17|22.97|23.9|22.7|0
1689852000000|2023-07-20 11:20:00|24|22.8|23.89|22.69|24|22.8|23.84|22.64|0
1689852300000|2023-07-20 11:25:00|23.84|22.64|24|22.8|24|22.8|23.84|22.64|0
1689852600000|2023-07-20 11:30:00|23.95|22.75|24.27|23.07|24.32|23.12|23.79|22.59|0
1689852900000|2023-07-20 11:35:00|24.29|23.09|24.32|23.12|24.32|23.12|24.16|22.96|0
1689853200000|2023-07-20 11:40:00|24.38|23.18|24.1|22.9|24.38|23.18|24.05|22.85|0
1689853500000|2023-07-20 11:45:00|24.16|22.96|24.21|23.01|24.26|23.06|23.99|22.79|0
1689853800000|2023-07-20 11:50:00|24.16|22.96|24.37|23.17|24.48|23.28|24.05|22.85|0
1689854100000|2023-07-20 11:55:00|24.32|23.12|24.31|23.11|24.42|23.22|24.26|23.06|0
1689854400000|2023-07-20 12:00:00|24.26|23.06|24.2|23|24.31|23.11|23.88|22.68|0
1689854700000|2023-07-20 12:05:00|24.15|22.95|23.88|22.68|24.26|23.06|23.77|22.57|0
1689855000000|2023-07-20 12:10:00|23.83|22.63|23.66|22.46|23.93|22.73|23.56|22.36|0
1689855300000|2023-07-20 12:15:00|23.61|22.41|23.56|22.36|23.72|22.52|23.45|22.25|0
1689855600000|2023-07-20 12:20:00|23.5|22.3|23.5|22.3|23.61|22.41|23.34|22.14|0
1689855900000|2023-07-20 12:25:00|23.45|22.25|23.5|22.3|23.66|22.46|23.45|22.25|0
1689856200000|2023-07-20 12:30:00|23.16|21.96|23.13|21.93|23.55|22.35|23.08|21.88|0
1689856500000|2023-07-20 12:35:00|23.18|21.98|23.08|21.88|23.5|22.3|23.02|21.82|0
1689856800000|2023-07-20 12:40:00|23.02|21.82|22.76|21.56|23.13|21.93|22.71|21.51|0
1689857100000|2023-07-20 12:45:00|22.81|21.61|23.07|21.87|23.12|21.92|22.66|21.46|0
1689857400000|2023-07-20 12:50:00|23.1|21.9|23.12|21.92|23.12|21.92|22.76|21.56|0
1689857700000|2023-07-20 12:55:00|23.07|21.87|22.76|21.56|23.07|21.87|22.76|21.56|0
1689858000000|2023-07-20 13:00:00|22.71|21.51|22.5|21.3|22.86|21.66|22.4|21.2|0
1689858300000|2023-07-20 13:05:00|22.45|21.25|22.29|21.09|22.55|21.35|22.09|20.89|0
1689858600000|2023-07-20 13:10:00|22.24|21.04|21.89|20.69|22.39|21.19|21.79|20.59|0
1689858900000|2023-07-20 13:15:00|21.91|20.71|21.99|20.79|22.09|20.89|21.89|20.69|0
1689859200000|2023-07-20 13:20:00|22.04|20.84|22.39|21.19|22.44|21.24|22.04|20.84|0
1689859500000|2023-07-20 13:25:00|22.44|21.24|22.75|21.55|22.9|21.7|22.34|21.14|0
1689859800000|2023-07-20 13:30:00|22.85|21.65|24.23|23.03|24.67|23.46|22.85|21.65|0
1689860100000|2023-07-20 13:35:00|24.12|22.92|23.87|22.67|24.36|23.16|23.82|22.62|0
1689860400000|2023-07-20 13:40:00|23.82|22.62|23.98|22.78|24.09|22.89|23.45|22.25|0
1689860700000|2023-07-20 13:45:00|24.03|22.83|24.36|23.16|24.41|23.21|23.71|22.51|0
1689861000000|2023-07-20 13:50:00|24.3|23.1|24.14|22.94|24.47|23.27|23.87|22.67|0
1689861300000|2023-07-20 13:55:00|24.09|22.89|23.92|22.72|24.3|23.1|23.76|22.56|0
1689861600000|2023-07-20 14:00:00|24.03|22.83|23.07|21.87|24.14|22.94|23.02|21.82|0
1689861900000|2023-07-20 14:05:00|22.96|21.76|22.55|21.35|23.02|21.82|22.29|21.09|0
1689862200000|2023-07-20 14:10:00|22.44|21.24|22.24|21.04|22.96|21.76|22.04|20.84|0
1689862500000|2023-07-20 14:15:00|22.34|21.14|21.73|20.53|22.65|21.45|21.68|20.48|0
1689862800000|2023-07-20 14:20:00|21.68|20.48|21.14|19.94|21.68|20.48|21.04|19.84|0
1689863100000|2023-07-20 14:25:00|21.19|19.99|21.13|19.93|21.23|20.03|20.65|19.45|0
1689863400000|2023-07-20 14:30:00|21.04|19.84|20.36|19.16|21.04|19.84|20.17|18.97|0
1689863700000|2023-07-20 14:35:00|20.22|19.02|19.89|18.69|20.74|19.54|19.89|18.69|0
1689864000000|2023-07-20 14:40:00|19.84|18.64|20.69|19.49|20.69|19.49|19.84|18.64|0
1689864300000|2023-07-20 14:45:00|20.74|19.54|21.03|19.83|21.33|20.13|20.64|19.44|0
1689864600000|2023-07-20 14:50:00|21.08|19.88|21.67|20.47|21.82|20.62|20.93|19.73|0
1689864900000|2023-07-20 14:55:00|21.62|20.42|21.47|20.27|21.72|20.52|21.22|20.02|0
1689865200000|2023-07-20 15:00:00|21.52|20.32|22.32|21.12|22.32|21.12|21.37|20.17|0
1689865500000|2023-07-20 15:05:00|22.27|21.07|21.97|20.77|22.48|21.28|21.97|20.77|0
1689865800000|2023-07-20 15:10:00|22.02|20.82|21.76|20.56|22.22|21.02|21.66|20.46|0
1689866100000|2023-07-20 15:15:00|21.71|20.51|21.51|20.31|21.86|20.66|21.41|20.21|0
1689866400000|2023-07-20 15:20:00|21.56|20.36|21.12|19.92|21.76|20.56|21.07|19.87|0
1689866700000|2023-07-20 15:25:00|21.07|19.87|21.61|20.41|21.91|20.71|21.07|19.87|0
1689867000000|2023-07-20 15:30:00|21.56|20.36|22.06|20.86|22.21|21.01|21.56|20.36|0
1689867300000|2023-07-20 15:35:00|22.01|20.81|22.78|21.58|22.88|21.68|22.01|20.81|0
1689867600000|2023-07-20 15:40:00|22.83|21.63|22.52|21.32|22.83|21.63|22.47|21.27|0
1689867900000|2023-07-20 15:45:00|22.57|21.37|22.1|20.9|22.67|21.47|21.9|20.7|0
1689868200000|2023-07-20 15:50:00|22.05|20.85|22.26|21.06|22.56|21.36|21.95|20.75|0
1689868500000|2023-07-20 15:55:00|22.15|20.95|22.25|21.05|22.41|21.21|22.1|20.9|0
1689868800000|2023-07-20 16:00:00|22.2|21|22.3|21.1|22.72|21.52|22.1|20.9|0
1689869100000|2023-07-20 16:05:00|22.35|21.15|22.61|21.41|22.61|21.41|22.15|20.95|0
1689869400000|2023-07-20 16:10:00|22.56|21.36|22.87|21.67|22.9|21.7|22.4|21.2|0
1689869700000|2023-07-20 16:15:00|22.82|21.62|22.4|21.2|23.24|22.04|22.4|21.2|0
1689870000000|2023-07-20 16:20:00|22.45|21.25|21.74|20.54|22.5|21.3|21.63|20.43|0
1689870300000|2023-07-20 16:25:00|21.68|20.48|21.38|20.18|21.89|20.69|21.38|20.18|0
1689870600000|2023-07-20 16:30:00|21.48|20.28|20.55|19.35|21.53|20.33|20.55|19.35|0
1689870900000|2023-07-20 16:35:00|20.5|19.3|20.45|19.25|20.89|19.69|20.31|19.11|0
1689871200000|2023-07-20 16:40:00|20.4|19.2|20.84|19.64|21.13|19.93|20.4|19.2|0
1689871500000|2023-07-20 16:45:00|20.79|19.59|21.03|19.83|21.03|19.83|20.74|19.54|0
1689871800000|2023-07-20 16:50:00|21.08|19.88|20.98|19.78|21.28|20.08|20.83|19.63|0
1689872100000|2023-07-20 16:55:00|20.93|19.73|20.59|19.39|20.98|19.78|20.49|19.29|0
1689872400000|2023-07-20 17:00:00|20.49|19.29|20.64|19.44|20.73|19.53|20.4|19.2|0
1689872700000|2023-07-20 17:05:00|20.68|19.48|20.3|19.1|20.93|19.73|20.3|19.1|0
1689873000000|2023-07-20 17:10:00|20.34|19.14|20.73|19.53|20.83|19.63|20.3|19.1|0
1689873300000|2023-07-20 17:15:00|20.68|19.48|20.29|19.09|20.83|19.63|20.1|18.9|0
1689873600000|2023-07-20 17:20:00|20.25|19.05|20.15|18.95|20.73|19.53|20.1|18.9|0
1689873900000|2023-07-20 17:25:00|20.1|18.9|20.97|19.77|21.02|19.82|20.05|18.85|0
1689874200000|2023-07-20 17:30:00|20.87|19.67|21.21|20.01|21.21|20.01|20.72|19.52|0
1689874500000|2023-07-20 17:35:00|21.16|19.96|20.29|19.09|21.21|20.01|20.19|18.99|0
1689874800000|2023-07-20 17:40:00|20.24|19.04|20.57|19.37|20.67|19.47|20.14|18.94|0
1689875100000|2023-07-20 17:45:00|20.62|19.42|19.98|18.78|20.91|19.71|19.98|18.78|0
1689875400000|2023-07-20 17:50:00|20.02|18.82|19.83|18.63|20.22|19.02|19.79|18.59|0
1689875700000|2023-07-20 17:55:00|19.79|18.59|19.64|18.44|19.93|18.73|19.6|18.4|0
1689876000000|2023-07-20 18:00:00|19.6|18.4|19.45|18.25|19.69|18.49|19.22|18.02|0
1689876300000|2023-07-20 18:05:00|19.48|18.28|19.64|18.44|19.83|18.63|19.36|18.16|0
1689876600000|2023-07-20 18:10:00|19.55|18.35|19.08|17.88|19.55|18.35|19.08|17.88|0
1689876900000|2023-07-20 18:15:00|19.13|17.93|18.44|17.24|19.19|17.99|18.44|17.24|0
1689877200000|2023-07-20 18:20:00|18.31|17.11|18.35|17.15|18.62|17.42|18.04|16.84|0
1689877500000|2023-07-20 18:25:00|18.31|17.11|17.31|16.11|18.31|17.11|17.31|16.11|0
1689877800000|2023-07-20 18:30:00|17.35|16.15|17.95|16.75|18.04|16.84|17.35|16.15|0
1689878100000|2023-07-20 18:35:00|17.91|16.71|18.21|17.01|18.44|17.24|17.82|16.62|0
1689878400000|2023-07-20 18:40:00|18.26|17.06|18.1|16.9|18.88|17.68|17.79|16.59|0
1689878700000|2023-07-20 18:45:00|18.06|16.86|18.36|17.16|18.63|17.43|18.06|16.86|0
1689879000000|2023-07-20 18:50:00|18.41|17.21|18.41|17.21|18.63|17.43|18.23|17.03|0
1689879300000|2023-07-20 18:55:00|18.43|17.23|18.18|16.98|18.54|17.34|18.14|16.94|0
1689879600000|2023-07-20 19:00:00|18.23|17.03|17.88|16.68|18.58|17.38|17.83|16.63|0
1689879900000|2023-07-20 19:05:00|17.92|16.72|17.74|16.54|18.05|16.85|17.74|16.54|0
1689880200000|2023-07-20 19:10:00|17.83|16.63|17.66|16.46|18.09|16.89|17.66|16.46|0
1689880500000|2023-07-20 19:15:00|17.79|16.59|16.94|15.74|17.79|16.59|16.85|15.65|0
1689880800000|2023-07-20 19:20:00|16.89|15.69|16.77|15.57|17.27|16.07|16.69|15.49|0
1689881100000|2023-07-20 19:25:00|16.73|15.53|16.52|15.32|16.81|15.61|16.4|15.2|0
1689881400000|2023-07-20 19:30:00|16.56|15.36|17.18|15.98|17.57|16.37|16.56|15.36|0
1689881700000|2023-07-20 19:35:00|17.1|15.9|17.31|16.11|17.52|16.32|17.06|15.86|0
1689882000000|2023-07-20 19:40:00|17.35|16.15|17.48|16.28|17.78|16.58|17.35|16.15|0
1689882300000|2023-07-20 19:45:00|17.43|16.23|17.3|16.1|17.48|16.28|16.97|15.77|0
1689882600000|2023-07-20 19:50:00|17.43|16.23|17.6|16.4|17.99|16.79|17.3|16.1|0
1689882900000|2023-07-20 19:55:00|17.52|16.32|17.73|16.53|18.08|16.88|17.34|16.14|0
1689883200000|2023-07-20 20:00:00|17.6|16.4|18.08|16.88|18.21|17.01|17.6|16.4|0
1689883500000|2023-07-20 20:05:00|18.12|16.92|17.99|16.79|18.21|17.01|17.9|16.7|0
1689883800000|2023-07-20 20:10:00|17.96|16.76|17.86|16.66|18.07|16.87|17.86|16.66|0
1689884100000|2023-07-20 20:15:00|18.1|16.5|18.18|16.58|18.23|16.63|18.05|16.45|0
1689884400000|2023-07-20 20:20:00|18.23|16.63|18.36|16.76|18.36|16.76|18.18|16.58|0
1689884700000|2023-07-20 20:25:00|18.4|16.8|18.36|16.76|18.45|16.85|18.36|16.76|0
1689885000000|2023-07-20 20:30:00|18.31|16.71|18.36|16.76|18.4|16.8|18.31|16.71|0
1689885300000|2023-07-20 20:35:00|18.31|16.71|18.4|16.8|18.4|16.8|18.18|16.58|0
1689885600000|2023-07-20 20:40:00|18.35|16.75|18.22|16.62|18.35|16.75|18.22|16.62|0
1689885900000|2023-07-20 20:45:00|18.26|16.66|18.26|16.66|18.35|16.75|18.22|16.62|0
1689886200000|2023-07-20 20:50:00|18.22|16.62|18.22|16.62|18.26|16.66|18.17|16.57|0
1689886500000|2023-07-20 20:55:00|18.26|16.66|18.11|16.51|18.35|16.75|18.11|16.51|0
1689886800000|2023-07-20 21:00:00|18.21|16.61|18.29|16.69|18.34|16.74|18.14|16.54|0
1689887100000|2023-07-20 21:05:00|18.3|16.7|18.28|16.68|18.34|16.74|18.25|16.65|0
1689887400000|2023-07-20 21:10:00|18.29|16.69|18.28|16.68|18.29|16.69|18.28|16.68|0
1689887700000|2023-07-20 21:15:00|18.29|16.69|18.31|16.71|18.33|16.73|18.27|16.67|0
1689888000000|2023-07-20 21:20:00|18.29|16.69|18.24|16.64|18.31|16.71|18.24|16.64|0
1689888300000|2023-07-20 21:25:00|18.23|16.63|18.19|16.59|18.25|16.65|18.19|16.59|0
1689888600000|2023-07-20 21:30:00|18.21|16.61|18.24|16.64|18.24|16.64|18.2|16.6|0
1689888900000|2023-07-20 21:35:00|18.23|16.63|18.2|16.6|18.23|16.63|18.2|16.6|0
1689889200000|2023-07-20 21:40:00|18.21|16.61|18.21|16.61|18.22|16.62|18.19|16.59|0
1689889500000|2023-07-20 21:45:00|18.2|16.6|18.2|16.6|18.2|16.6|18.2|16.6|0
1689889800000|2023-07-20 21:50:00|18.17|16.57|18.2|16.6|18.2|16.6|18.16|16.56|0
1689890100000|2023-07-20 21:55:00|18.22|16.62|18.22|16.62|18.22|16.62|18.22|16.62|0
1689890400000|2023-07-20 22:00:00|18.13|16.53|18.15|16.55|18.15|16.55|17.98|16.38|0
1689890700000|2023-07-20 22:05:00|18.11|16.51|17.98|16.38|18.15|16.55|17.94|16.34|0
1689891000000|2023-07-20 22:10:00|18.02|16.42|18.3|16.7|18.33|16.73|18.02|16.42|0
1689891300000|2023-07-20 22:15:00|18.28|16.68|18.19|16.59|18.37|16.77|18.19|16.59|0
1689891600000|2023-07-20 22:20:00|18.24|16.64|18.24|16.64|18.24|16.64|18.19|16.59|0
1689891900000|2023-07-20 22:25:00|18.28|16.68|18.15|16.55|18.28|16.68|18.15|16.55|0
1689892200000|2023-07-20 22:30:00|18.19|16.59|18.1|16.5|18.19|16.59|18.1|16.5|0
1689892500000|2023-07-20 22:35:00|18.12|16.52|17.84|16.24|18.12|16.52|17.84|16.24|0
1689892800000|2023-07-20 22:40:00|17.88|16.28|17.84|16.24|17.9|16.3|17.71|16.11|0
1689893100000|2023-07-20 22:45:00|17.88|16.28|17.79|16.19|17.92|16.32|17.79|16.19|0
1689893400000|2023-07-20 22:50:00|17.75|16.15|17.79|16.19|17.84|16.24|17.71|16.11|0
1689893700000|2023-07-20 22:55:00|17.84|16.24|17.79|16.19|17.84|16.24|17.66|16.06|0
1689894000000|2023-07-20 23:00:00|17.83|16.23|17.96|16.36|18.01|16.41|17.83|16.23|0
1689894300000|2023-07-20 23:05:00|17.98|16.38|17.96|16.36|18.05|16.45|17.94|16.34|0
1689894600000|2023-07-20 23:10:00|17.94|16.34|18|16.4|18|16.4|17.92|16.32|0
1689894900000|2023-07-20 23:15:00|18.05|16.45|18.04|16.44|18.05|16.45|18|16.4|0
1689895200000|2023-07-20 23:20:00|18.02|16.42|18.04|16.44|18.09|16.49|18|16.4|0
1689895500000|2023-07-20 23:25:00|18.09|16.49|18.04|16.44|18.09|16.49|18|16.4|0
1689895800000|2023-07-20 23:30:00|18.08|16.48|18.13|16.53|18.17|16.57|18.08|16.48|0
1689896100000|2023-07-20 23:35:00|18.08|16.48|17.95|16.35|18.13|16.53|17.95|16.35|0
1689896400000|2023-07-20 23:40:00|17.91|16.31|17.95|16.35|17.97|16.37|17.86|16.26|0
1689896700000|2023-07-20 23:45:00|17.99|16.39|18.08|16.48|18.08|16.48|17.95|16.35|0
1689897000000|2023-07-20 23:50:00|18.12|16.52|17.82|16.22|18.12|16.52|17.82|16.22|0
1689897300000|2023-07-20 23:55:00|17.77|16.17|17.9|16.3|17.9|16.3|17.77|16.17|0
1689897600000|2023-07-21 00:00:00|17.86|16.26|17.77|16.17|17.9|16.3|17.6|16|0
1689897900000|2023-07-21 00:05:00|17.73|16.13|17.64|16.04|17.73|16.13|17.56|15.96|0
1689898200000|2023-07-21 00:10:00|17.6|16|17.34|15.74|17.6|16|17.34|15.74|0
1689898500000|2023-07-21 00:15:00|17.3|15.7|17.43|15.83|17.47|15.87|17.3|15.7|0
1689898800000|2023-07-21 00:20:00|17.38|15.78|17.55|15.95|17.59|15.99|17.38|15.78|0
1689899100000|2023-07-21 00:25:00|17.53|15.93|17.68|16.08|17.68|16.08|17.51|15.91|0
1689899400000|2023-07-21 00:30:00|17.72|16.12|17.81|16.21|17.85|16.25|17.59|15.99|0
1689899700000|2023-07-21 00:35:00|17.83|16.23|17.85|16.25|17.89|16.29|17.76|16.16|0
1689900000000|2023-07-21 00:40:00|17.8|16.2|17.89|16.29|17.93|16.33|17.8|16.2|0
1689900300000|2023-07-21 00:45:00|17.93|16.33|17.93|16.33|18|16.4|17.84|16.24|0
1689900600000|2023-07-21 00:50:00|17.91|16.31|17.93|16.33|17.93|16.33|17.89|16.29|0
1689900900000|2023-07-21 00:55:00|17.89|16.29|18.01|16.41|18.06|16.46|17.89|16.29|0
1689901200000|2023-07-21 01:00:00|17.99|16.39|17.88|16.28|18.01|16.41|17.84|16.24|0
1689901500000|2023-07-21 01:05:00|17.84|16.24|17.75|16.15|17.84|16.24|17.67|16.07|0
1689901800000|2023-07-21 01:10:00|17.71|16.11|17.88|16.28|17.92|16.32|17.67|16.07|0
1689902100000|2023-07-21 01:15:00|17.92|16.32|18.01|16.41|18.1|16.5|17.84|16.24|0
1689902400000|2023-07-21 01:20:00|17.97|16.37|17.88|16.28|18.03|16.43|17.88|16.28|0
1689902700000|2023-07-21 01:25:00|17.9|16.3|18.01|16.41|18.09|16.49|17.9|16.3|0
1689903000000|2023-07-21 01:30:00|18.05|16.45|18.35|16.75|18.36|16.76|18.05|16.45|0
1689903300000|2023-07-21 01:35:00|18.31|16.71|18.4|16.8|18.4|16.8|18.27|16.67|0
1689903600000|2023-07-21 01:40:00|18.35|16.75|18.26|16.66|18.4|16.8|18.22|16.62|0
1689903900000|2023-07-21 01:45:00|18.31|16.71|18.37|16.77|18.39|16.79|18.13|16.53|0
1689904200000|2023-07-21 01:50:00|18.39|16.79|18.39|16.79|18.48|16.88|18.35|16.75|0
1689904500000|2023-07-21 01:55:00|18.35|16.75|18.26|16.66|18.44|16.84|18.17|16.57|0
1689904800000|2023-07-21 02:00:00|18.3|16.7|18.43|16.83|18.48|16.88|18.26|16.66|0
1689905100000|2023-07-21 02:05:00|18.39|16.79|18.43|16.83|18.48|16.88|18.34|16.74|0
1689905400000|2023-07-21 02:10:00|18.48|16.88|18.56|16.96|18.61|17.01|18.48|16.88|0
1689905700000|2023-07-21 02:15:00|18.54|16.94|18.61|17.01|18.61|17.01|18.47|16.87|0
1689906000000|2023-07-21 02:20:00|18.58|16.98|18.56|16.96|18.7|17.1|18.56|16.96|0
1689906300000|2023-07-21 02:25:00|18.61|17.01|18.56|16.96|18.65|17.05|18.47|16.87|0
1689906600000|2023-07-21 02:30:00|18.52|16.92|18.38|16.78|18.6|17|18.38|16.78|0
1689906900000|2023-07-21 02:35:00|18.42|16.82|18.34|16.74|18.42|16.82|18.2|16.6|0
1689907200000|2023-07-21 02:40:00|18.33|16.73|18.51|16.91|18.51|16.91|18.33|16.73|0
1689907500000|2023-07-21 02:45:00|18.53|16.93|18.6|17|18.64|17.04|18.53|16.93|0
1689907800000|2023-07-21 02:50:00|18.64|17.04|18.69|17.09|18.73|17.13|18.6|17|0
1689908100000|2023-07-21 02:55:00|18.73|17.13|18.73|17.13|18.82|17.22|18.69|17.09|0
1689908400000|2023-07-21 03:00:00|18.71|17.11|18.77|17.17|18.82|17.22|18.71|17.11|0
1689908700000|2023-07-21 03:05:00|18.73|17.13|18.55|16.95|18.77|17.17|18.55|16.95|0
1689909000000|2023-07-21 03:10:00|18.59|16.99|18.68|17.08|18.73|17.13|18.55|16.95|0
1689909300000|2023-07-21 03:15:00|18.72|17.12|18.68|17.08|18.72|17.12|18.63|17.03|0
1689909600000|2023-07-21 03:20:00|18.63|17.03|18.77|17.17|18.77|17.17|18.63|17.03|0
1689909900000|2023-07-21 03:25:00|18.74|17.14|18.81|17.21|18.81|17.21|18.72|17.12|0
1689910200000|2023-07-21 03:30:00|18.83|17.23|18.85|17.25|18.9|17.3|18.83|17.23|0
1689910500000|2023-07-21 03:35:00|18.81|17.21|18.72|17.12|18.81|17.21|18.67|17.07|0
1689910800000|2023-07-21 03:40:00|18.74|17.14|18.58|16.98|18.74|17.14|18.58|16.98|0
1689911100000|2023-07-21 03:45:00|18.63|17.03|18.58|16.98|18.63|17.03|18.54|16.94|0
1689911400000|2023-07-21 03:50:00|18.53|16.93|18.58|16.98|18.58|16.98|18.53|16.93|0
1689911700000|2023-07-21 03:55:00|18.62|17.02|18.58|16.98|18.62|17.02|18.53|16.93|0
1689912000000|2023-07-21 04:00:00|18.55|16.95|18.44|16.84|18.55|16.95|18.4|16.8|0
1689912300000|2023-07-21 04:05:00|18.42|16.82|18.53|16.93|18.53|16.93|18.4|16.8|0
1689912600000|2023-07-21 04:10:00|18.48|16.88|18.44|16.84|18.53|16.93|18.4|16.8|0
1689912900000|2023-07-21 04:15:00|18.42|16.82|18.44|16.84|18.48|16.88|18.39|16.79|0
1689913200000|2023-07-21 04:20:00|18.48|16.88|18.48|16.88|18.53|16.93|18.48|16.88|0
1689913500000|2023-07-21 04:25:00|18.52|16.92|18.66|17.06|18.66|17.06|18.44|16.84|0
1689913800000|2023-07-21 04:30:00|18.7|17.1|18.79|17.19|18.79|17.19|18.7|17.1|0
1689914100000|2023-07-21 04:35:00|18.84|17.24|18.74|17.14|18.84|17.24|18.74|17.14|0
1689914400000|2023-07-21 04:40:00|18.79|17.19|18.79|17.19|18.79|17.19|18.74|17.14|0
1689914700000|2023-07-21 04:45:00|18.74|17.14|18.79|17.19|18.83|17.23|18.74|17.14|0
1689915000000|2023-07-21 04:50:00|18.74|17.14|18.65|17.05|18.74|17.14|18.65|17.05|0
1689915300000|2023-07-21 04:55:00|18.69|17.09|18.65|17.05|18.69|17.09|18.6|17|0
1689915600000|2023-07-21 05:00:00|18.6|17|18.65|17.05|18.74|17.14|18.6|17|0
1689915900000|2023-07-21 05:05:00|18.6|17|18.56|16.96|18.65|17.05|18.47|16.87|0
1689916200000|2023-07-21 05:10:00|18.6|17|18.55|16.95|18.65|17.05|18.55|16.95|0
1689916500000|2023-07-21 05:15:00|18.51|16.91|18.42|16.82|18.55|16.95|18.38|16.78|0
1689916800000|2023-07-21 05:20:00|18.38|16.78|18.46|16.86|18.51|16.91|18.37|16.77|0
1689917100000|2023-07-21 05:25:00|18.44|16.84|18.51|16.91|18.55|16.95|18.42|16.82|0
1689917400000|2023-07-21 05:30:00|18.46|16.86|18.5|16.9|18.59|16.99|18.46|16.86|0
1689917700000|2023-07-21 05:35:00|18.48|16.88|18.48|16.88|18.5|16.9|18.41|16.81|0
1689918000000|2023-07-21 05:40:00|18.46|16.86|18.41|16.81|18.46|16.86|18.32|16.72|0
1689918300000|2023-07-21 05:45:00|18.46|16.86|18.54|16.94|18.54|16.94|18.41|16.81|0
1689918600000|2023-07-21 05:50:00|18.5|16.9|18.54|16.94|18.54|16.94|18.45|16.85|0
1689918900000|2023-07-21 05:55:00|18.5|16.9|18.72|17.12|18.72|17.12|18.45|16.85|0
1689919200000|2023-07-21 06:00:00|18.67|17.07|18.58|16.98|18.81|17.21|18.54|16.94|0
1689919500000|2023-07-21 06:05:00|18.43|17.23|18.16|16.96|18.43|17.23|18.07|16.87|0
1689919800000|2023-07-21 06:10:00|18.12|16.92|18.38|17.18|18.47|17.27|18.12|16.92|0
1689920100000|2023-07-21 06:15:00|18.4|17.2|18.42|17.22|18.47|17.27|18.34|17.14|0
1689920400000|2023-07-21 06:20:00|18.47|17.27|18.51|17.31|18.51|17.31|18.38|17.18|0
1689920700000|2023-07-21 06:25:00|18.47|17.27|18.6|17.4|18.6|17.4|18.47|17.27|0
1689921000000|2023-07-21 06:30:00|18.58|17.38|18.55|17.35|18.65|17.45|18.55|17.35|0
1689921300000|2023-07-21 06:35:00|18.53|17.33|18.51|17.31|18.55|17.35|18.37|17.17|0
1689921600000|2023-07-21 06:40:00|18.48|17.28|18.51|17.31|18.51|17.31|18.33|17.13|0
1689921900000|2023-07-21 06:45:00|18.46|17.26|18.5|17.3|18.59|17.39|18.46|17.26|0
1689922200000|2023-07-21 06:50:00|18.55|17.35|18.73|17.53|18.77|17.57|18.5|17.3|0
1689922500000|2023-07-21 06:55:00|18.77|17.57|18.86|17.66|18.91|17.71|18.68|17.48|0
1689922800000|2023-07-21 07:00:00|18.91|17.71|18.73|17.53|18.95|17.75|18.5|17.3|0
1689923100000|2023-07-21 07:05:00|18.7|17.5|18.95|17.75|19|17.8|18.68|17.48|0
1689923400000|2023-07-21 07:10:00|18.91|17.71|18.63|17.43|18.91|17.71|18.63|17.43|0
1689923700000|2023-07-21 07:15:00|18.65|17.45|18.81|17.61|18.95|17.75|18.5|17.3|0
1689924000000|2023-07-21 07:20:00|18.86|17.66|19.04|17.84|19.04|17.84|18.81|17.61|0
1689924300000|2023-07-21 07:25:00|19.01|17.81|19.22|18.02|19.22|18.02|18.99|17.79|0
1689924600000|2023-07-21 07:30:00|19.18|17.98|19.41|18.21|19.45|18.25|19.13|17.93|0
1689924900000|2023-07-21 07:35:00|19.45|18.25|19.06|17.86|19.45|18.25|19.03|17.83|0
1689925200000|2023-07-21 07:40:00|19.08|17.88|18.94|17.74|19.22|18.02|18.94|17.74|0
1689925500000|2023-07-21 07:45:00|18.89|17.69|19.12|17.92|19.17|17.97|18.89|17.69|0
1689925800000|2023-07-21 07:50:00|19.08|17.88|18.94|17.74|19.12|17.92|18.94|17.74|0
1689926100000|2023-07-21 07:55:00|18.91|17.71|18.71|17.51|18.94|17.74|18.62|17.42|0
1689926400000|2023-07-21 08:00:00|18.66|17.46|18.77|17.57|18.8|17.6|18.53|17.33|0
1689926700000|2023-07-21 08:05:00|18.75|17.55|18.75|17.55|18.98|17.78|18.75|17.55|0
1689927000000|2023-07-21 08:10:00|18.71|17.51|18.61|17.41|18.75|17.55|18.57|17.37|0
1689927300000|2023-07-21 08:15:00|18.66|17.46|18.84|17.64|18.84|17.64|18.57|17.37|0
1689927600000|2023-07-21 08:20:00|18.86|17.66|19.11|17.91|19.16|17.96|18.84|17.64|0
1689927900000|2023-07-21 08:25:00|19.09|17.89|19.25|18.05|19.25|18.05|19.02|17.82|0
1689928200000|2023-07-21 08:30:00|19.2|18|19.25|18.05|19.34|18.14|19.16|17.96|0
1689928500000|2023-07-21 08:35:00|19.2|18|19.2|18|19.25|18.05|19.2|18|0
1689928800000|2023-07-21 08:40:00|19.25|18.05|19.48|18.28|19.48|18.28|19.25|18.05|0
1689929100000|2023-07-21 08:45:00|19.52|18.32|19.2|18|19.57|18.37|19.15|17.95|0
1689929400000|2023-07-21 08:50:00|19.15|17.95|19.33|18.13|19.33|18.13|19.06|17.86|0
1689929700000|2023-07-21 08:55:00|19.29|18.09|19.33|18.13|19.38|18.18|19.24|18.04|0
1689930000000|2023-07-21 09:00:00|19.35|18.15|19.1|17.9|19.35|18.15|19.1|17.9|0
1689930300000|2023-07-21 09:05:00|19.05|17.85|19.14|17.94|19.15|17.95|19.05|17.85|0
1689930600000|2023-07-21 09:10:00|19.12|17.92|19.19|17.99|19.28|18.08|19.1|17.9|0
1689930900000|2023-07-21 09:15:00|19.24|18.04|19.33|18.13|19.33|18.13|19.19|17.99|0
1689931200000|2023-07-21 09:20:00|19.37|18.17|19.37|18.17|19.47|18.27|19.28|18.08|0
1689931500000|2023-07-21 09:25:00|19.35|18.15|19.18|17.98|19.35|18.15|19.09|17.89|0
1689931800000|2023-07-21 09:30:00|19.16|17.96|18.82|17.62|19.18|17.98|18.77|17.57|0
1689932100000|2023-07-21 09:35:00|18.86|17.66|18.77|17.57|18.86|17.66|18.68|17.48|0
1689932400000|2023-07-21 09:40:00|18.81|17.61|18.68|17.48|18.9|17.7|18.68|17.48|0
1689932700000|2023-07-21 09:45:00|18.72|17.52|18.9|17.7|18.95|17.75|18.72|17.52|0
1689933000000|2023-07-21 09:50:00|18.92|17.72|19.13|17.93|19.27|18.07|18.92|17.72|0
1689933300000|2023-07-21 09:55:00|19.22|18.02|19.22|18.02|19.36|18.16|19.13|17.93|0
1689933600000|2023-07-21 10:00:00|19.27|18.07|19.47|18.27|19.55|18.35|19.17|17.97|0
1689933900000|2023-07-21 10:05:00|19.45|18.25|19.45|18.25|19.54|18.34|19.41|18.21|0
1689934200000|2023-07-21 10:10:00|19.43|18.23|19.5|18.3|19.59|18.39|19.43|18.23|0
1689934500000|2023-07-21 10:15:00|19.54|18.34|19.49|18.29|19.59|18.39|19.35|18.15|0
1689934800000|2023-07-21 10:20:00|19.54|18.34|19.63|18.43|19.68|18.48|19.45|18.25|0
1689935100000|2023-07-21 10:25:00|19.68|18.48|19.92|18.72|19.92|18.72|19.59|18.39|0
1689935400000|2023-07-21 10:30:00|19.87|18.67|19.91|18.71|19.91|18.71|19.77|18.57|0
1689935700000|2023-07-21 10:35:00|19.87|18.67|19.77|18.57|19.87|18.67|19.68|18.48|0
1689936000000|2023-07-21 10:40:00|19.75|18.55|19.33|18.13|19.81|18.61|19.23|18.03|0
1689936300000|2023-07-21 10:45:00|19.37|18.17|19.51|18.31|19.51|18.31|19.33|18.13|0
1689936600000|2023-07-21 10:50:00|19.56|18.36|19.32|18.12|19.56|18.36|19.28|18.08|0
1689936900000|2023-07-21 10:55:00|19.3|18.1|19.46|18.26|19.46|18.26|19.18|17.98|0
1689937200000|2023-07-21 11:00:00|19.42|18.22|19.18|17.98|19.46|18.26|19.13|17.93|0
1689937500000|2023-07-21 11:05:00|19.13|17.93|19.13|17.93|19.27|18.07|19.04|17.84|0
1689937800000|2023-07-21 11:10:00|19.18|17.98|19.27|18.07|19.27|18.07|19.18|17.98|0
1689938100000|2023-07-21 11:15:00|19.32|18.12|19.32|18.12|19.36|18.16|19.27|18.07|0
1689938400000|2023-07-21 11:20:00|19.31|18.11|19.13|17.93|19.36|18.16|19.08|17.88|0
1689938700000|2023-07-21 11:25:00|19.08|17.88|19.08|17.88|19.27|18.07|19.03|17.83|0
1689939000000|2023-07-21 11:30:00|19.03|17.83|18.62|17.42|19.03|17.83|18.62|17.42|0
1689939300000|2023-07-21 11:35:00|18.67|17.47|18.8|17.6|18.94|17.74|18.67|17.47|0
1689939600000|2023-07-21 11:40:00|18.76|17.56|18.89|17.69|19.03|17.83|18.75|17.55|0
1689939900000|2023-07-21 11:45:00|18.84|17.64|18.84|17.64|18.94|17.74|18.8|17.6|0
1689940200000|2023-07-21 11:50:00|18.82|17.62|18.89|17.69|18.89|17.69|18.8|17.6|0
1689940500000|2023-07-21 11:55:00|18.84|17.64|18.48|17.28|18.89|17.69|18.48|17.28|0
1689940800000|2023-07-21 12:00:00|18.57|17.37|19.07|17.87|19.09|17.89|18.52|17.32|0
1689941100000|2023-07-21 12:05:00|19.02|17.82|19.21|18.01|19.3|18.1|19.02|17.82|0
1689941400000|2023-07-21 12:10:00|19.23|18.03|19.58|18.38|19.58|18.38|19.21|18.01|0
1689941700000|2023-07-21 12:15:00|19.63|18.43|19.86|18.66|20.01|18.81|19.53|18.33|0
1689942000000|2023-07-21 12:20:00|19.91|18.71|20.25|19.05|20.25|19.05|19.77|18.57|0
1689942300000|2023-07-21 12:25:00|20.27|19.07|20.25|19.05|20.34|19.14|20.15|18.95|0
1689942600000|2023-07-21 12:30:00|20.29|19.09|20.44|19.24|20.54|19.34|20.1|18.9|0
1689942900000|2023-07-21 12:35:00|20.41|19.21|20.73|19.53|20.83|19.63|20.27|19.07|0
1689943200000|2023-07-21 12:40:00|20.71|19.51|20.53|19.33|20.71|19.51|20.44|19.24|0
1689943500000|2023-07-21 12:45:00|20.51|19.31|20.73|19.53|20.73|19.53|20.48|19.28|0
1689943800000|2023-07-21 12:50:00|20.68|19.48|20.93|19.73|21.08|19.88|20.68|19.48|0
1689944100000|2023-07-21 12:55:00|20.88|19.68|21.12|19.92|21.12|19.92|20.88|19.68|0
1689944400000|2023-07-21 13:00:00|21.17|19.97|21.17|19.97|21.33|20.13|21.07|19.87|0
1689944700000|2023-07-21 13:05:00|21.22|20.02|21.58|20.38|21.58|20.38|20.97|19.77|0
1689945000000|2023-07-21 13:10:00|21.53|20.33|21.17|19.97|21.73|20.53|21.17|19.97|0
1689945300000|2023-07-21 13:15:00|21.12|19.92|21.07|19.87|21.32|20.12|21.07|19.87|0
1689945600000|2023-07-21 13:20:00|21.12|19.92|21.07|19.87|21.32|20.12|20.99|19.79|0
1689945900000|2023-07-21 13:25:00|21.22|20.02|20.18|18.98|21.42|20.22|20.18|18.98|0
1689946200000|2023-07-21 13:30:00|20.08|18.88|20.04|18.84|20.43|19.23|18.88|17.68|0
1689946500000|2023-07-21 13:35:00|19.95|18.75|19.32|18.12|20|18.8|19.13|17.93|0
1689946800000|2023-07-21 13:40:00|19.37|18.17|18.81|17.61|19.41|18.21|18.62|17.42|0
1689947100000|2023-07-21 13:45:00|18.76|17.56|17.99|16.79|19.04|17.84|17.73|16.53|0
1689947400000|2023-07-21 13:50:00|17.95|16.75|17.77|16.57|18.17|16.97|17.29|16.09|0
1689947700000|2023-07-21 13:55:00|17.81|16.61|17.68|16.48|18.08|16.88|17.55|16.35|0
1689948000000|2023-07-21 14:00:00|17.72|16.52|17.37|16.17|17.86|16.66|16.65|15.45|0
1689948300000|2023-07-21 14:05:00|17.33|16.13|17.81|16.61|17.94|16.74|17.16|15.96|0
1689948600000|2023-07-21 14:10:00|17.85|16.65|16.62|15.42|18.34|17.14|16.37|15.17|0
1689948900000|2023-07-21 14:15:00|16.71|15.51|17.05|15.85|17.12|15.92|16.58|15.38|0
1689949200000|2023-07-21 14:20:00|17.1|15.9|15.82|14.62|17.1|15.9|15.7|14.5|0
1689949500000|2023-07-21 14:25:00|15.78|14.58|15.01|13.81|15.86|14.66|15.01|13.81|0
1689949800000|2023-07-21 14:30:00|14.97|13.77|15.53|14.33|15.86|14.66|14.97|13.77|0
1689950100000|2023-07-21 14:35:00|15.57|14.37|15.69|14.49|16.06|14.86|15.49|14.29|0
1689950400000|2023-07-21 14:40:00|15.65|14.45|16.06|14.86|16.36|15.16|15.65|14.45|0
1689950700000|2023-07-21 14:45:00|16.1|14.9|16.78|15.58|16.91|15.71|16.02|14.82|0
1689951000000|2023-07-21 14:50:00|16.83|15.63|16.27|15.07|16.91|15.71|16.23|15.03|0
1689951300000|2023-07-21 14:55:00|16.35|15.15|16.31|15.11|16.35|15.15|16.02|14.82|0
1689951600000|2023-07-21 15:00:00|16.23|15.03|16.35|15.15|16.87|15.67|16.23|15.03|0
1689951900000|2023-07-21 15:05:00|16.39|15.19|17.3|16.1|17.39|16.19|16.39|15.19|0
1689952200000|2023-07-21 15:10:00|17.35|16.15|17.08|15.88|17.61|16.41|17.08|15.88|0
1689952500000|2023-07-21 15:15:00|17.12|15.92|17.34|16.14|17.52|16.32|17.04|15.84|0
1689952800000|2023-07-21 15:20:00|17.3|16.1|17.77|16.57|17.77|16.57|17.17|15.97|0
1689953100000|2023-07-21 15:25:00|17.72|16.52|17.99|16.79|18.03|16.83|17.59|16.39|0
1689953400000|2023-07-21 15:30:00|18.08|16.88|17.67|16.47|18.45|17.25|17.63|16.43|0
1689953700000|2023-07-21 15:35:00|17.63|16.43|17.72|16.52|18.03|16.83|17.54|16.34|0
1689954000000|2023-07-21 15:40:00|17.85|16.65|17.1|15.9|17.94|16.74|17.1|15.9|0
1689954300000|2023-07-21 15:45:00|17.14|15.94|17.27|16.07|17.27|16.07|16.71|15.51|0
1689954600000|2023-07-21 15:50:00|17.32|16.12|16.57|15.37|17.54|16.34|16.57|15.37|0
1689954900000|2023-07-21 15:55:00|16.62|15.42|17.14|15.94|17.14|15.94|16.45|15.25|0
1689955200000|2023-07-21 16:00:00|17.18|15.98|17.76|16.56|17.98|16.78|16.75|15.55|0
1689955500000|2023-07-21 16:05:00|17.67|16.47|17.4|16.2|17.67|16.47|17.36|16.16|0
1689955800000|2023-07-21 16:10:00|17.45|16.25|17.27|16.07|17.62|16.42|17.1|15.9|0
1689956100000|2023-07-21 16:15:00|17.31|16.11|17.58|16.38|17.67|16.47|17.27|16.07|0
1689956400000|2023-07-21 16:20:00|17.53|16.33|17.53|16.33|17.93|16.73|17.53|16.33|0
1689956700000|2023-07-21 16:25:00|17.49|16.29|17.05|15.85|17.57|16.37|17.05|15.85|0
1689957000000|2023-07-21 16:30:00|17.09|15.89|17.26|16.06|17.35|16.15|17.05|15.85|0
1689957300000|2023-07-21 16:35:00|17.22|16.02|17.18|15.98|17.26|16.06|17|15.8|0
1689957600000|2023-07-21 16:40:00|17.13|15.93|16.62|15.42|17.18|15.98|16.45|15.25|0
1689957900000|2023-07-21 16:45:00|16.57|15.37|16.53|15.33|16.62|15.42|16.24|15.04|0
1689958200000|2023-07-21 16:50:00|16.49|15.29|16.7|15.5|16.87|15.67|16.45|15.25|0
1689958500000|2023-07-21 16:55:00|16.74|15.54|16.82|15.62|16.82|15.62|16.61|15.41|0
1689958800000|2023-07-21 17:00:00|16.74|15.54|17.21|16.01|17.21|16.01|16.74|15.54|0
1689959100000|2023-07-21 17:05:00|17.23|16.03|17.61|16.41|17.7|16.5|17.23|16.03|0
1689959400000|2023-07-21 17:10:00|17.56|16.36|17.83|16.63|18.01|16.81|17.56|16.36|0
1689959700000|2023-07-21 17:15:00|17.78|16.58|17.96|16.76|18.14|16.94|17.78|16.58|0
1689960000000|2023-07-21 17:20:00|18.01|16.81|17.96|16.76|18.05|16.85|17.78|16.58|0
1689960300000|2023-07-21 17:25:00|17.91|16.71|18.28|17.08|18.28|17.08|17.74|16.54|0
1689960600000|2023-07-21 17:30:00|18.23|17.03|18.6|17.4|18.69|17.49|18.14|16.94|0
1689960900000|2023-07-21 17:35:00|18.55|17.35|18.69|17.49|18.69|17.49|18.32|17.12|0
1689961200000|2023-07-21 17:40:00|18.64|17.44|18.41|17.21|18.97|17.77|18.36|17.16|0
1689961500000|2023-07-21 17:45:00|18.36|17.16|18.5|17.3|18.55|17.35|18.27|17.07|0
1689961800000|2023-07-21 17:50:00|18.55|17.35|18.87|17.67|18.92|17.72|18.45|17.25|0
1689962100000|2023-07-21 17:55:00|18.82|17.62|18.46|17.26|18.87|17.67|18.25|17.05|0
1689962400000|2023-07-21 18:00:00|18.51|17.31|17.73|16.53|18.6|17.4|17.69|16.49|0
1689962700000|2023-07-21 18:05:00|17.69|16.49|17.82|16.62|17.96|16.76|17.47|16.27|0
1689963000000|2023-07-21 18:10:00|17.87|16.67|16.9|15.7|17.87|16.67|16.81|15.61|0
1689963300000|2023-07-21 18:15:00|16.94|15.74|17.29|16.09|17.42|16.22|16.77|15.57|0
1689963600000|2023-07-21 18:20:00|17.33|16.13|17.07|15.87|17.33|16.13|16.98|15.78|0
1689963900000|2023-07-21 18:25:00|17.11|15.91|17.15|15.95|17.2|16|16.85|15.65|0
1689964200000|2023-07-21 18:30:00|17.19|15.99|17.06|15.86|17.28|16.08|16.8|15.6|0
1689964500000|2023-07-21 18:35:00|17.11|15.91|17.32|16.12|17.46|16.26|17.11|15.91|0
1689964800000|2023-07-21 18:40:00|17.28|16.08|17.59|16.39|17.81|16.61|17.28|16.08|0
1689965100000|2023-07-21 18:45:00|17.63|16.43|17.81|16.61|17.95|16.75|17.63|16.43|0
1689965400000|2023-07-21 18:50:00|17.77|16.57|17.36|16.16|17.81|16.61|17.36|16.16|0
1689965700000|2023-07-21 18:55:00|17.32|16.12|16.93|15.73|17.32|16.12|16.84|15.64|0
1689966000000|2023-07-21 19:00:00|16.88|15.68|16.45|15.25|16.97|15.77|16.45|15.25|0
1689966300000|2023-07-21 19:05:00|16.41|15.21|15.71|14.51|16.5|15.3|15.63|14.43|0
1689966600000|2023-07-21 19:10:00|15.63|14.43|15.66|14.46|15.75|14.55|15.46|14.26|0
1689966900000|2023-07-21 19:15:00|15.62|14.42|16.07|14.87|16.07|14.87|15.58|14.38|0
1689967200000|2023-07-21 19:20:00|16.16|14.96|15.78|14.58|16.41|15.21|15.62|14.42|0
1689967500000|2023-07-21 19:25:00|15.74|14.54|16.03|14.83|16.15|14.95|15.62|14.42|0
1689967800000|2023-07-21 19:30:00|16.07|14.87|15.58|14.38|16.07|14.87|15.58|14.38|0
1689968100000|2023-07-21 19:35:00|15.54|14.34|15.7|14.5|15.99|14.79|15.5|14.3|0
1689968400000|2023-07-21 19:40:00|15.66|14.46|15.54|14.34|15.9|14.7|15.34|14.14|0
1689968700000|2023-07-21 19:45:00|15.58|14.38|15.66|14.46|16.02|14.82|15.33|14.13|0
1689969000000|2023-07-21 19:50:00|15.53|14.33|15.98|14.78|16.06|14.86|15.53|14.33|0
1689969300000|2023-07-21 19:55:00|15.9|14.7|15.45|14.25|16.06|14.86|15.29|14.09|0
1689969600000|2023-07-21 20:00:00|15.41|14.21|14.82|13.62|15.41|14.21|14.82|13.62|0
1689969900000|2023-07-21 20:05:00|14.86|13.66|14.82|13.62|14.86|13.66|14.7|13.5|0
1689970200000|2023-07-21 20:10:00|14.85|13.65|14.78|13.58|14.97|13.77|14.7|13.5|0
1690158600000|2023-07-24 00:30:00|15.38|13.78|15.3|13.7|15.42|13.82|15.26|13.66|0
1690158900000|2023-07-24 00:35:00|15.34|13.74|15.14|13.54|15.34|13.74|15.14|13.54|0
1690159200000|2023-07-24 00:40:00|15.1|13.5|15.03|13.43|15.14|13.54|14.99|13.39|0
1690159500000|2023-07-24 00:45:00|15.01|13.41|15.06|13.46|15.06|13.46|14.99|13.39|0
1690159800000|2023-07-24 00:50:00|15.02|13.42|14.95|13.35|15.02|13.42|14.87|13.27|0
1690160100000|2023-07-24 00:55:00|14.94|13.34|15.1|13.5|15.1|13.5|14.94|13.34|0
1690160400000|2023-07-24 01:00:00|15.06|13.46|15.18|13.58|15.22|13.62|15.06|13.46|0
1690160700000|2023-07-24 01:05:00|15.14|13.54|15.06|13.46|15.21|13.61|15.04|13.44|0
1690161000000|2023-07-24 01:10:00|15.02|13.42|15.21|13.61|15.25|13.65|15.02|13.42|0
1690161300000|2023-07-24 01:15:00|15.17|13.57|14.98|13.38|15.17|13.57|14.94|13.34|0
1690161600000|2023-07-24 01:20:00|15.02|13.42|14.69|13.09|15.02|13.42|14.63|13.03|0
1690161900000|2023-07-24 01:25:00|14.67|13.07|14.74|13.14|14.74|13.14|14.59|12.99|0
1690162200000|2023-07-24 01:30:00|14.7|13.1|14.82|13.22|14.94|13.34|14.7|13.1|0
1690162500000|2023-07-24 01:35:00|14.78|13.18|14.86|13.26|14.97|13.37|14.78|13.18|0
1690162800000|2023-07-24 01:40:00|14.89|13.29|15.17|13.57|15.17|13.57|14.86|13.26|0
1690163100000|2023-07-24 01:45:00|15.13|13.53|15.09|13.49|15.24|13.64|15.05|13.45|0
1690163400000|2023-07-24 01:50:00|15.05|13.45|14.97|13.37|15.12|13.52|14.95|13.35|0
1690163700000|2023-07-24 01:55:00|14.93|13.33|15|13.4|15.01|13.41|14.93|13.33|0
1690164000000|2023-07-24 02:00:00|14.97|13.37|15.12|13.52|15.12|13.52|14.93|13.33|0
1690164300000|2023-07-24 02:05:00|15.08|13.48|15|13.4|15.12|13.52|14.94|13.34|0
1690164600000|2023-07-24 02:10:00|14.96|13.36|14.96|13.36|15.04|13.44|14.88|13.28|0
1690164900000|2023-07-24 02:15:00|14.92|13.32|14.96|13.36|15.04|13.44|14.88|13.28|0
1690165200000|2023-07-24 02:20:00|14.94|13.34|15.23|13.63|15.27|13.67|14.94|13.34|0
1690165500000|2023-07-24 02:25:00|15.27|13.67|15.37|13.77|15.55|13.95|15.23|13.63|0
1690165800000|2023-07-24 02:30:00|15.35|13.75|15.27|13.67|15.47|13.87|15.27|13.67|0
1690166100000|2023-07-24 02:35:00|15.31|13.71|15.39|13.79|15.43|13.83|15.23|13.63|0
1690166400000|2023-07-24 02:40:00|15.41|13.81|15.39|13.79|15.47|13.87|15.35|13.75|0
1690166700000|2023-07-24 02:45:00|15.35|13.75|15.38|13.78|15.42|13.82|15.34|13.74|0
1690167000000|2023-07-24 02:50:00|15.4|13.8|15.34|13.74|15.42|13.82|15.34|13.74|0
1690167300000|2023-07-24 02:55:00|15.38|13.78|15.32|13.72|15.38|13.78|15.26|13.66|0
1690167600000|2023-07-24 03:00:00|15.3|13.7|15.34|13.74|15.46|13.86|15.3|13.7|0
1690167900000|2023-07-24 03:05:00|15.38|13.78|15.38|13.78|15.46|13.86|15.34|13.74|0
1690168200000|2023-07-24 03:10:00|15.4|13.8|15.34|13.74|15.46|13.86|15.34|13.74|0
1690168500000|2023-07-24 03:15:00|15.3|13.7|15.3|13.7|15.34|13.74|15.22|13.62|0
1690168800000|2023-07-24 03:20:00|15.26|13.66|15.26|13.66|15.3|13.7|15.18|13.58|0
1690169100000|2023-07-24 03:25:00|15.22|13.62|15.14|13.54|15.25|13.65|15.14|13.54|0
1690169400000|2023-07-24 03:30:00|15.1|13.5|15.11|13.51|15.14|13.54|14.98|13.38|0
1690169700000|2023-07-24 03:35:00|15.1|13.5|15.06|13.46|15.13|13.53|15.06|13.46|0
1690170000000|2023-07-24 03:40:00|15.09|13.49|15.01|13.41|15.13|13.53|15.01|13.41|0
1690170300000|2023-07-24 03:45:00|14.99|13.39|15.01|13.41|15.01|13.41|14.94|13.34|0
1690170600000|2023-07-24 03:50:00|15.05|13.45|15.09|13.49|15.13|13.53|15.05|13.45|0
1690170900000|2023-07-24 03:55:00|15.05|13.45|15.05|13.45|15.09|13.49|15.05|13.45|0
1690171200000|2023-07-24 04:00:00|15.09|13.49|15.17|13.57|15.17|13.57|15.05|13.45|0
1690171500000|2023-07-24 04:05:00|15.13|13.53|15.09|13.49|15.17|13.57|15.09|13.49|0
1690171800000|2023-07-24 04:10:00|15.12|13.52|15.12|13.52|15.16|13.56|15.12|13.52|0
1690172100000|2023-07-24 04:15:00|15.08|13.48|15.08|13.48|15.08|13.48|15.04|13.44|0
1690172400000|2023-07-24 04:20:00|15.12|13.52|15|13.4|15.12|13.52|15|13.4|0
1690172700000|2023-07-24 04:25:00|14.96|13.36|15.04|13.44|15.04|13.44|14.89|13.29|0
1690173000000|2023-07-24 04:30:00|15|13.4|15.12|13.52|15.12|13.52|15|13.4|0
1690173300000|2023-07-24 04:35:00|15.14|13.54|15.08|13.48|15.16|13.56|15.08|13.48|0
1690173600000|2023-07-24 04:40:00|15.12|13.52|15.12|13.52|15.16|13.56|15.12|13.52|0
1690173900000|2023-07-24 04:45:00|15.08|13.48|15.04|13.44|15.11|13.51|15.04|13.44|0
1690174200000|2023-07-24 04:50:00|15.07|13.47|15.03|13.43|15.11|13.51|15.03|13.43|0
1690174500000|2023-07-24 04:55:00|15.07|13.47|15.11|13.51|15.11|13.51|15.03|13.43|0
1690174800000|2023-07-24 05:00:00|15.07|13.47|15.11|13.51|15.23|13.63|15.03|13.43|0
1690175100000|2023-07-24 05:05:00|15.15|13.55|15.03|13.43|15.15|13.55|15.03|13.43|0
1690175400000|2023-07-24 05:10:00|15.01|13.41|15.19|13.59|15.19|13.59|14.99|13.39|0
1690175700000|2023-07-24 05:15:00|15.17|13.57|15.11|13.51|15.19|13.59|15.07|13.47|0
1690176000000|2023-07-24 05:20:00|15.14|13.54|14.99|13.39|15.14|13.54|14.99|13.39|0
1690176300000|2023-07-24 05:25:00|14.95|13.35|14.95|13.35|15.03|13.43|14.91|13.31|0
1690176600000|2023-07-24 05:30:00|14.97|13.37|14.95|13.35|15.02|13.42|14.91|13.31|0
1690176900000|2023-07-24 05:35:00|14.98|13.38|14.98|13.38|15.02|13.42|14.91|13.31|0
1690177200000|2023-07-24 05:40:00|14.96|13.36|14.98|13.38|15.02|13.42|14.94|13.34|0
1690177500000|2023-07-24 05:45:00|14.94|13.34|14.9|13.3|14.94|13.34|14.9|13.3|0
1690177800000|2023-07-24 05:50:00|14.86|13.26|14.79|13.19|14.86|13.26|14.71|13.11|0
1690178100000|2023-07-24 05:55:00|14.82|13.22|14.86|13.26|14.9|13.3|14.75|13.15|0
1690178400000|2023-07-24 06:00:00|14.9|13.3|14.78|13.18|14.9|13.3|14.59|12.99|0
1690178700000|2023-07-24 06:05:00|14.74|13.14|14.45|13.25|14.74|13.31|14.31|13.11|0
1690179000000|2023-07-24 06:10:00|14.47|13.27|14.46|13.26|14.5|13.3|14.35|13.15|0
1690179300000|2023-07-24 06:15:00|14.43|13.23|14.81|13.61|14.85|13.65|14.43|13.23|0
1690179600000|2023-07-24 06:20:00|14.85|13.65|14.97|13.77|15.02|13.82|14.85|13.65|0
1690179900000|2023-07-24 06:25:00|14.93|13.73|14.77|13.57|14.97|13.77|14.77|13.57|0
1690180200000|2023-07-24 06:30:00|14.81|13.61|14.81|13.61|14.85|13.65|14.73|13.53|0
1690180500000|2023-07-24 06:35:00|14.85|13.65|14.77|13.57|14.88|13.68|14.71|13.51|0
1690180800000|2023-07-24 06:40:00|14.81|13.61|14.61|13.41|14.81|13.61|14.61|13.41|0
1690181100000|2023-07-24 06:45:00|14.57|13.37|14.61|13.41|14.73|13.53|14.57|13.37|0
1690181400000|2023-07-24 06:50:00|14.65|13.45|14.68|13.48|14.72|13.52|14.57|13.37|0
1690181700000|2023-07-24 06:55:00|14.65|13.45|14.57|13.37|14.68|13.48|14.57|13.37|0
1690182000000|2023-07-24 07:00:00|14.64|13.44|15.11|13.91|15.27|14.07|14.64|13.44|0
1690182300000|2023-07-24 07:05:00|15.07|13.87|15.27|14.07|15.51|14.31|15.07|13.87|0
1690182600000|2023-07-24 07:10:00|15.31|14.11|15.23|14.03|15.43|14.23|15.19|13.99|0
1690182900000|2023-07-24 07:15:00|15.27|14.07|15.79|14.59|15.84|14.64|15.07|13.87|0
1690183200000|2023-07-24 07:20:00|15.75|14.55|15.79|14.59|15.92|14.72|15.59|14.39|0
1690183500000|2023-07-24 07:25:00|15.83|14.63|15.96|14.76|16|14.8|15.83|14.63|0
1690183800000|2023-07-24 07:30:00|16|14.8|15.18|13.98|16|14.8|15.18|13.98|0
1690184100000|2023-07-24 07:35:00|15.1|13.9|15.46|14.26|15.54|14.34|15.06|13.86|0
1690184400000|2023-07-24 07:40:00|15.5|14.3|15.54|14.34|15.62|14.42|15.46|14.26|0
1690184700000|2023-07-24 07:45:00|15.58|14.38|15.95|14.75|15.95|14.75|15.56|14.36|0
1690185000000|2023-07-24 07:50:00|15.99|14.79|16.24|15.04|16.37|15.17|15.99|14.79|0
1690185300000|2023-07-24 07:55:00|16.2|15|16.2|15|16.24|15.04|16.07|14.87|0
1690185600000|2023-07-24 08:00:00|16.24|15.04|15.91|14.71|16.24|15.04|15.86|14.66|0
1690185900000|2023-07-24 08:05:00|15.95|14.75|15.7|14.5|15.95|14.75|15.7|14.5|0
1690186200000|2023-07-24 08:10:00|15.74|14.54|16.11|14.91|16.19|14.99|15.74|14.54|0
1690186500000|2023-07-24 08:15:00|16.07|14.87|15.78|14.58|16.11|14.91|15.78|14.58|0
1690186800000|2023-07-24 08:20:00|15.82|14.62|15.94|14.74|15.94|14.74|15.69|14.49|0
1690187100000|2023-07-24 08:25:00|15.98|14.78|16.38|15.18|16.4|15.2|15.98|14.78|0
1690187400000|2023-07-24 08:30:00|16.36|15.16|16.53|15.33|16.61|15.41|16.32|15.12|0
1690187700000|2023-07-24 08:35:00|16.57|15.37|16.4|15.2|16.61|15.41|16.4|15.2|0
1690188000000|2023-07-24 08:40:00|16.44|15.24|16.1|14.9|16.44|15.24|16.06|14.86|0
1690188300000|2023-07-24 08:45:00|16.14|14.94|16.57|15.37|16.57|15.37|16.1|14.9|0
1690188600000|2023-07-24 08:50:00|16.53|15.33|16.57|15.37|16.7|15.5|16.53|15.33|0
1690188900000|2023-07-24 08:55:00|16.53|15.33|16.57|15.37|16.67|15.47|16.53|15.33|0
1690189200000|2023-07-24 09:00:00|16.65|15.45|16.69|15.49|16.69|15.49|16.61|15.41|0
1690189500000|2023-07-24 09:05:00|16.65|15.45|16.73|15.53|16.84|15.64|16.61|15.41|0
1690189800000|2023-07-24 09:10:00|16.78|15.58|16.86|15.66|16.9|15.7|16.71|15.51|0
1690190100000|2023-07-24 09:15:00|16.82|15.62|17.16|15.96|17.34|16.14|16.82|15.62|0
1690190400000|2023-07-24 09:20:00|17.21|16.01|17.16|15.96|17.21|16.01|17.03|15.83|0
1690190700000|2023-07-24 09:25:00|17.12|15.92|17.12|15.92|17.12|15.92|16.99|15.79|0
1690191000000|2023-07-24 09:30:00|17.07|15.87|17.12|15.92|17.12|15.92|17.03|15.83|0
1690191300000|2023-07-24 09:35:00|17.16|15.96|17.16|15.96|17.2|16|17.07|15.87|0
1690191600000|2023-07-24 09:40:00|17.11|15.91|16.94|15.74|17.16|15.96|16.9|15.7|0
1690191900000|2023-07-24 09:45:00|16.98|15.78|17.02|15.82|17.02|15.82|16.9|15.7|0
1690192200000|2023-07-24 09:50:00|16.98|15.78|17.11|15.91|17.11|15.91|16.98|15.78|0
1690192500000|2023-07-24 09:55:00|17.07|15.87|17.02|15.82|17.07|15.87|16.98|15.78|0
1690192800000|2023-07-24 10:00:00|16.93|15.73|16.89|15.69|17.02|15.82|16.85|15.65|0
1690193100000|2023-07-24 10:05:00|16.85|15.65|16.8|15.6|16.89|15.69|16.72|15.52|0
1690193400000|2023-07-24 10:10:00|16.84|15.64|16.8|15.6|16.84|15.64|16.67|15.47|0
1690193700000|2023-07-24 10:15:00|16.76|15.56|16.84|15.64|16.89|15.69|16.76|15.56|0
1690194000000|2023-07-24 10:20:00|16.8|15.6|16.71|15.51|16.88|15.68|16.71|15.51|0
1690194300000|2023-07-24 10:25:00|16.75|15.55|16.88|15.68|16.88|15.68|16.75|15.55|0
1690194600000|2023-07-24 10:30:00|16.92|15.72|16.92|15.72|17.05|15.85|16.88|15.68|0
1690194900000|2023-07-24 10:35:00|16.97|15.77|16.92|15.72|16.97|15.77|16.88|15.68|0
1690195200000|2023-07-24 10:40:00|16.9|15.7|17.01|15.81|17.05|15.85|16.88|15.68|0
1690195500000|2023-07-24 10:45:00|17.05|15.85|16.79|15.59|17.05|15.85|16.7|15.5|0
1690195800000|2023-07-24 10:50:00|16.75|15.55|16.83|15.63|16.92|15.72|16.75|15.55|0
1690196100000|2023-07-24 10:55:00|16.81|15.61|16.62|15.42|16.81|15.61|16.57|15.37|0
1690196400000|2023-07-24 11:00:00|16.64|15.44|16.32|15.12|16.66|15.46|16.23|15.03|0
1690196700000|2023-07-24 11:05:00|16.28|15.08|16.4|15.2|16.44|15.24|16.27|15.07|0
1690197000000|2023-07-24 11:10:00|16.42|15.22|16.87|15.67|16.87|15.67|16.38|15.18|0
1690197300000|2023-07-24 11:15:00|16.91|15.71|16.82|15.62|17.13|15.93|16.78|15.58|0
1690197600000|2023-07-24 11:20:00|16.8|15.6|16.74|15.54|16.87|15.67|16.71|15.51|0
1690197900000|2023-07-24 11:25:00|16.69|15.49|16.86|15.66|16.86|15.66|16.61|15.41|0
1690198200000|2023-07-24 11:30:00|16.91|15.71|16.39|15.19|16.95|15.75|16.39|15.19|0
1690198500000|2023-07-24 11:35:00|16.44|15.24|16.48|15.28|16.61|15.41|16.43|15.23|0
1690198800000|2023-07-24 11:40:00|16.43|15.23|16.73|15.53|16.73|15.53|16.43|15.23|0
1690199100000|2023-07-24 11:45:00|16.69|15.49|16.52|15.32|16.73|15.53|16.52|15.32|0
1690199400000|2023-07-24 11:50:00|16.47|15.27|16.56|15.36|16.73|15.53|16.47|15.27|0
1690199700000|2023-07-24 11:55:00|16.51|15.31|16.45|15.25|16.64|15.44|16.39|15.19|0
1690200000000|2023-07-24 12:00:00|16.47|15.27|16.34|15.14|16.56|15.36|16.3|15.1|0
1690200300000|2023-07-24 12:05:00|16.3|15.1|16.09|14.89|16.38|15.18|16.05|14.85|0
1690200600000|2023-07-24 12:10:00|16.05|14.85|15.92|14.72|16.09|14.89|15.84|14.64|0
1690200900000|2023-07-24 12:15:00|15.88|14.68|16.13|14.93|16.17|14.97|15.88|14.68|0
1690201200000|2023-07-24 12:20:00|16.09|14.89|16.09|14.89|16.21|15.01|15.96|14.76|0
1690201500000|2023-07-24 12:25:00|16.04|14.84|16.17|14.97|16.17|14.97|16.04|14.84|0
1690201800000|2023-07-24 12:30:00|16.21|15.01|16.33|15.13|16.5|15.3|16.21|15.01|0
1690202100000|2023-07-24 12:35:00|16.38|15.18|16.42|15.22|16.54|15.34|16.37|15.17|0
1690202400000|2023-07-24 12:40:00|16.46|15.26|16.25|15.05|16.59|15.39|16.16|14.96|0
1690202700000|2023-07-24 12:45:00|16.29|15.09|16.33|15.13|16.37|15.17|16.2|15|0
1690203000000|2023-07-24 12:50:00|16.37|15.17|16.37|15.17|16.46|15.26|16.29|15.09|0
1690203300000|2023-07-24 12:55:00|16.41|15.21|16.71|15.51|16.71|15.51|16.33|15.13|0
1690203600000|2023-07-24 13:00:00|16.67|15.47|16.66|15.46|16.71|15.51|16.54|15.34|0
1690203900000|2023-07-24 13:05:00|16.71|15.51|16.53|15.33|16.71|15.51|16.49|15.29|0
1690204200000|2023-07-24 13:10:00|16.51|15.31|16.7|15.5|16.7|15.5|16.51|15.31|0
1690204500000|2023-07-24 13:15:00|16.66|15.46|16.87|15.67|17.01|15.81|16.66|15.46|0
1690204800000|2023-07-24 13:20:00|16.83|15.63|16.49|15.29|16.87|15.67|16.49|15.29|0
1690205100000|2023-07-24 13:25:00|16.45|15.25|16.87|15.67|16.91|15.71|16.45|15.25|0
1690205400000|2023-07-24 13:30:00|16.96|15.76|18.91|17.71|19|17.8|16.96|15.76|0
1690205700000|2023-07-24 13:35:00|19.09|17.89|18.72|17.52|19.14|17.94|18.07|16.87|0
1690206000000|2023-07-24 13:40:00|18.81|17.61|18.97|17.77|19.28|18.08|18.76|17.56|0
1690206300000|2023-07-24 13:45:00|18.69|17.49|18.02|16.82|19.14|17.94|17.57|16.37|0
1690206600000|2023-07-24 13:50:00|17.93|16.73|16.36|15.16|18.11|16.91|16.24|15.04|0
1690206900000|2023-07-24 13:55:00|16.28|15.08|16.03|14.83|16.83|15.63|15.46|14.26|0
1690207200000|2023-07-24 14:00:00|16.08|14.88|16.16|14.96|16.46|15.26|16.08|14.88|0
1690207500000|2023-07-24 14:05:00|16.12|14.92|16.03|14.83|16.33|15.13|15.66|14.46|0
1690207800000|2023-07-24 14:10:00|16.11|14.91|17.06|15.86|17.15|15.95|15.95|14.75|0
1690208100000|2023-07-24 14:15:00|17.02|15.82|17.46|16.26|17.73|16.53|16.93|15.73|0
1690208400000|2023-07-24 14:20:00|17.41|16.21|17.5|16.3|17.68|16.48|17.15|15.95|0
1690208700000|2023-07-24 14:25:00|17.55|16.35|17.68|16.48|17.95|16.75|17.1|15.9|0
1690209000000|2023-07-24 14:30:00|17.77|16.57|17.32|16.12|17.95|16.75|17.14|15.94|0
1690209300000|2023-07-24 14:35:00|17.36|16.16|17.1|15.9|17.72|16.52|17.05|15.85|0
1690209600000|2023-07-24 14:40:00|17.18|15.98|17.45|16.25|17.58|16.38|17.14|15.94|0
1690209900000|2023-07-24 14:45:00|17.41|16.21|17.36|16.16|17.63|16.43|17.23|16.03|0
1690210200000|2023-07-24 14:50:00|17.45|16.25|17.76|16.56|17.76|16.56|17.09|15.89|0
1690210500000|2023-07-24 14:55:00|17.72|16.52|17.9|16.7|18.08|16.88|17.54|16.34|0
1690210800000|2023-07-24 15:00:00|17.99|16.79|17.58|16.38|18.04|16.84|17.4|16.2|0
1690211100000|2023-07-24 15:05:00|17.53|16.33|17.57|16.37|17.58|16.38|17.04|15.84|0
1690211400000|2023-07-24 15:10:00|17.53|16.33|17.93|16.73|17.97|16.77|16.58|15.38|0
1690211700000|2023-07-24 15:15:00|17.88|16.68|18.11|16.91|18.34|17.14|17.88|16.68|0
1690212000000|2023-07-24 15:20:00|18.16|16.96|18.25|17.05|18.34|17.14|18.16|16.96|0
1690212300000|2023-07-24 15:25:00|18.2|17|17.83|16.63|18.2|17|17.79|16.59|0
1690212600000|2023-07-24 15:30:00|17.79|16.59|17.51|16.31|17.88|16.68|17.38|16.18|0
1690212900000|2023-07-24 15:35:00|17.47|16.27|17.2|16|17.69|16.49|16.89|15.69|0
1690213200000|2023-07-24 15:40:00|17.24|16.04|17.33|16.13|17.51|16.31|17.11|15.91|0
1690213500000|2023-07-24 15:45:00|17.29|16.09|17.64|16.44|17.83|16.63|17.29|16.09|0
1690213800000|2023-07-24 15:50:00|17.69|16.49|18.15|16.95|18.15|16.95|17.69|16.49|0
1690214100000|2023-07-24 15:55:00|18.19|16.99|18.15|16.95|18.19|16.99|17.82|16.62|0
1690214400000|2023-07-24 16:00:00|18.19|16.99|18.31|17.11|18.42|17.22|18.05|16.85|0
1690214700000|2023-07-24 16:05:00|18.28|17.08|18.1|16.9|18.33|17.13|17.91|16.71|0
1690215000000|2023-07-24 16:10:00|18.05|16.85|18.28|17.08|18.28|17.08|17.96|16.76|0
1690215300000|2023-07-24 16:15:00|18.33|17.13|18.33|17.13|19.04|17.84|18.28|17.08|0
1690215600000|2023-07-24 16:20:00|18.28|17.08|18.14|16.94|18.37|17.17|18|16.8|0
1690215900000|2023-07-24 16:25:00|18.12|16.92|18.65|17.45|18.65|17.45|18.05|16.85|0
1690216200000|2023-07-24 16:30:00|18.7|17.5|18.51|17.31|18.94|17.74|18.42|17.22|0
1690216500000|2023-07-24 16:35:00|18.56|17.36|18.32|17.12|18.56|17.36|18.28|17.08|0
1690216800000|2023-07-24 16:40:00|18.27|17.07|18.32|17.12|18.41|17.21|18.13|16.93|0
1690217100000|2023-07-24 16:45:00|18.37|17.17|18|16.8|18.37|17.17|18|16.8|0
1690217400000|2023-07-24 16:50:00|17.9|16.7|18.13|16.93|18.22|17.02|17.72|16.52|0
1690217700000|2023-07-24 16:55:00|18.18|16.98|18.27|17.07|18.46|17.26|17.99|16.79|0
1690218000000|2023-07-24 17:00:00|18.22|17.02|17.99|16.79|18.27|17.07|17.81|16.61|0
1690218300000|2023-07-24 17:05:00|18.04|16.84|17.99|16.79|18.17|16.97|17.81|16.61|0
1690218600000|2023-07-24 17:10:00|18.03|16.83|18.26|17.06|18.5|17.3|17.99|16.79|0
1690218900000|2023-07-24 17:15:00|18.31|17.11|18.12|16.92|18.4|17.2|18.03|16.83|0
1690219200000|2023-07-24 17:20:00|18.08|16.88|18.35|17.15|18.35|17.15|18.03|16.83|0
1690219500000|2023-07-24 17:25:00|18.31|17.11|18.59|17.39|18.59|17.39|18.31|17.11|0
1690219800000|2023-07-24 17:30:00|18.68|17.48|18.26|17.06|18.68|17.48|18.17|16.97|0
1690220100000|2023-07-24 17:35:00|18.17|16.97|18.77|17.57|18.82|17.62|18.17|16.97|0
1690220400000|2023-07-24 17:40:00|18.72|17.52|18.63|17.43|18.91|17.71|18.63|17.43|0
1690220700000|2023-07-24 17:45:00|18.67|17.47|18.91|17.71|18.96|17.76|18.67|17.47|0
1690221000000|2023-07-24 17:50:00|18.86|17.66|19.1|17.9|19.2|18|18.77|17.57|0
1690221300000|2023-07-24 17:55:00|19.05|17.85|19.15|17.95|19.24|18.04|18.81|17.61|0
1690221600000|2023-07-24 18:00:00|19.24|18.04|19.44|18.24|19.63|18.43|19.15|17.95|0
1690221900000|2023-07-24 18:05:00|19.48|18.28|19.29|18.09|19.48|18.28|19.19|17.99|0
1690222200000|2023-07-24 18:10:00|19.24|18.04|19.09|17.89|19.38|18.18|19.09|17.89|0
1690222500000|2023-07-24 18:15:00|19.14|17.94|19|17.8|19.24|18.04|18.85|17.65|0
1690222800000|2023-07-24 18:20:00|18.95|17.75|19.09|17.89|19.09|17.89|18.81|17.61|0
1690223100000|2023-07-24 18:25:00|19.14|17.94|18.8|17.6|19.23|18.03|18.8|17.6|0
1690223400000|2023-07-24 18:30:00|18.85|17.65|18.42|17.22|18.85|17.65|18.33|17.13|0
1690223700000|2023-07-24 18:35:00|18.38|17.18|18.24|17.04|18.42|17.22|18.15|16.95|0
1690224000000|2023-07-24 18:40:00|18.28|17.08|17.64|16.44|18.28|17.08|17.46|16.26|0
1690224300000|2023-07-24 18:45:00|17.6|16.4|17.96|16.76|17.96|16.76|17.42|16.22|0
1690224600000|2023-07-24 18:50:00|17.91|16.71|18.19|16.99|18.23|17.03|17.78|16.58|0
1690224900000|2023-07-24 18:55:00|18.14|16.94|18.23|17.03|18.28|17.08|18.05|16.85|0
1690225200000|2023-07-24 19:00:00|18.28|17.08|18.18|16.98|18.51|17.31|17.95|16.75|0
1690225500000|2023-07-24 19:05:00|18.23|17.03|17.91|16.71|18.32|17.12|17.91|16.71|0
1690225800000|2023-07-24 19:10:00|17.95|16.75|17.68|16.48|18.04|16.84|17.68|16.48|0
1690226100000|2023-07-24 19:15:00|17.63|16.43|17.95|16.75|18.04|16.84|17.63|16.43|0
1690226400000|2023-07-24 19:20:00|17.99|16.79|17.67|16.47|17.99|16.79|17.63|16.43|0
1690226700000|2023-07-24 19:25:00|17.63|16.43|16.79|15.59|17.63|16.43|16.7|15.5|0
1690227000000|2023-07-24 19:30:00|16.75|15.55|17.05|15.85|17.45|16.25|16.75|15.55|0
1690227300000|2023-07-24 19:35:00|17.14|15.94|16.92|15.72|17.4|16.2|16.92|15.72|0
1690227600000|2023-07-24 19:40:00|16.87|15.67|17.67|16.47|17.67|16.47|16.87|15.67|0
1690227900000|2023-07-24 19:45:00|17.71|16.51|17.67|16.47|18.08|16.88|17.67|16.47|0
1690228200000|2023-07-24 19:50:00|17.53|16.33|17.35|16.15|17.67|16.47|17.26|16.06|0
1690228500000|2023-07-24 19:55:00|17.4|16.2|18.03|16.83|18.07|16.87|17.4|16.2|0
1690228800000|2023-07-24 20:00:00|18.17|16.97|18.21|17.01|18.26|17.06|17.89|16.69|0
1690229100000|2023-07-24 20:05:00|18.16|16.96|18.21|17.01|18.44|17.24|18.16|16.96|0
1690229400000|2023-07-24 20:10:00|18.16|16.96|18.12|16.92|18.26|17.06|18.07|16.87|0
1690229700000|2023-07-24 20:15:00|18.32|16.72|18.45|16.85|18.45|16.85|18.31|16.71|0
1690230000000|2023-07-24 20:20:00|18.5|16.9|18.59|16.99|18.59|16.99|18.45|16.85|0
1690230300000|2023-07-24 20:25:00|18.54|16.94|18.59|16.99|18.59|16.99|18.54|16.94|0
1690230600000|2023-07-24 20:30:00|18.54|16.94|18.68|17.08|18.73|17.13|18.54|16.94|0
1690230900000|2023-07-24 20:35:00|18.63|17.03|18.59|16.99|18.63|17.03|18.54|16.94|0
1690231200000|2023-07-24 20:40:00|18.63|17.03|18.72|17.12|18.77|17.17|18.63|17.03|0
1690231500000|2023-07-24 20:45:00|18.77|17.17|18.58|16.98|18.77|17.17|18.58|16.98|0
1690231800000|2023-07-24 20:50:00|18.53|16.93|18.77|17.17|18.77|17.17|18.53|16.93|0
1690232100000|2023-07-24 20:55:00|18.72|17.12|18.51|16.91|18.77|17.17|18.51|16.91|0
1690232400000|2023-07-24 21:00:00|18.53|16.93|18.62|17.02|18.62|17.02|18.53|16.93|0
1690232700000|2023-07-24 21:05:00|18.6|17|18.61|17.01|18.64|17.04|18.52|16.92|0
1690233000000|2023-07-24 21:10:00|18.62|17.02|18.6|17|18.63|17.03|18.6|17|0
1690233300000|2023-07-24 21:15:00|18.59|16.99|18.59|16.99|18.59|16.99|18.57|16.97|0
1690233600000|2023-07-24 21:20:00|18.6|17|18.59|16.99|18.6|17|18.58|16.98|0
1690233900000|2023-07-24 21:25:00|18.6|17|18.62|17.02|18.63|17.03|18.59|16.99|0
1690234200000|2023-07-24 21:30:00|18.63|17.03|18.59|16.99|18.63|17.03|18.59|16.99|0
1690234500000|2023-07-24 21:35:00|18.58|16.98|18.6|17|18.6|17|18.58|16.98|0
1690235100000|2023-07-24 21:45:00|18.59|16.99|18.58|16.98|18.59|16.99|18.57|16.97|0
1690235400000|2023-07-24 21:50:00|18.56|16.96|18.57|16.97|18.58|16.98|18.56|16.96|0
1690235700000|2023-07-24 21:55:00|18.58|16.98|18.58|16.98|18.58|16.98|18.56|16.96|0
1690236000000|2023-07-24 22:00:00|18.49|16.89|18.42|16.82|18.49|16.89|18.24|16.64|0
1690236300000|2023-07-24 22:05:00|18.37|16.77|18.46|16.86|18.51|16.91|18.37|16.77|0
1690236600000|2023-07-24 22:10:00|18.49|16.89|18.37|16.77|18.56|16.96|18.37|16.77|0
1690236900000|2023-07-24 22:15:00|18.39|16.79|18.28|16.68|18.42|16.82|18.28|16.68|0
1690237200000|2023-07-24 22:20:00|18.32|16.72|18.32|16.72|18.37|16.77|18.28|16.68|0
1690237500000|2023-07-24 22:25:00|18.34|16.74|18.32|16.72|18.37|16.77|18.27|16.67|0
1690237800000|2023-07-24 22:30:00|18.37|16.77|18.27|16.67|18.37|16.77|18.27|16.67|0
1690238100000|2023-07-24 22:35:00|18.29|16.69|18.27|16.67|18.32|16.72|18.27|16.67|0
1690238700000|2023-07-24 22:45:00|18.31|16.71|18.27|16.67|18.31|16.71|18.22|16.62|0
1690239000000|2023-07-24 22:50:00|18.22|16.62|18.27|16.67|18.27|16.67|18.22|16.62|0
1690239300000|2023-07-24 22:55:00|18.31|16.71|18.31|16.71|18.36|16.76|18.31|16.71|0
1690239600000|2023-07-24 23:00:00|18.26|16.66|18.26|16.66|18.36|16.76|18.26|16.66|0
1690239900000|2023-07-24 23:05:00|18.31|16.71|18.26|16.66|18.31|16.71|18.26|16.66|0
1690240200000|2023-07-24 23:10:00|18.28|16.68|18.26|16.66|18.35|16.75|18.19|16.59|0
1690240500000|2023-07-24 23:15:00|18.31|16.71|18.33|16.73|18.35|16.75|18.3|16.7|0
1690240800000|2023-07-24 23:20:00|18.35|16.75|18.53|16.93|18.53|16.93|18.35|16.75|0
1690241100000|2023-07-24 23:25:00|18.49|16.89|18.53|16.93|18.53|16.93|18.49|16.89|0
1690241400000|2023-07-24 23:30:00|18.58|16.98|18.53|16.93|18.63|17.03|18.53|16.93|0
1690241700000|2023-07-24 23:35:00|18.58|16.98|18.53|16.93|18.58|16.98|18.53|16.93|0
1690242000000|2023-07-24 23:40:00|18.55|16.95|18.53|16.93|18.55|16.95|18.48|16.88|0
1690242300000|2023-07-24 23:45:00|18.48|16.88|18.57|16.97|18.57|16.97|18.48|16.88|0
1690242600000|2023-07-24 23:50:00|18.55|16.95|18.48|16.88|18.55|16.95|18.43|16.83|0
1690242900000|2023-07-24 23:55:00|18.43|16.83|18.38|16.78|18.43|16.83|18.34|16.74|0
1690243200000|2023-07-25 00:00:00|18.34|16.74|18.38|16.78|18.43|16.83|18.29|16.69|0
1690243500000|2023-07-25 00:05:00|18.34|16.74|18.01|16.41|18.38|16.78|17.97|16.37|0
1690243800000|2023-07-25 00:10:00|18.04|16.44|17.88|16.28|18.06|16.46|17.88|16.28|0
1690244100000|2023-07-25 00:15:00|17.83|16.23|17.87|16.27|17.88|16.28|17.74|16.14|0
1690244400000|2023-07-25 00:20:00|17.92|16.32|17.78|16.18|17.92|16.32|17.78|16.18|0
1690244700000|2023-07-25 00:25:00|17.74|16.14|17.33|15.73|18.89|17.29|17.28|15.68|0
1690245000000|2023-07-25 00:30:00|17.37|15.77|17.46|15.86|17.46|15.86|17.33|15.73|0
1690245300000|2023-07-25 00:35:00|17.5|15.9|17.46|15.86|17.55|15.95|17.46|15.86|0
1690245600000|2023-07-25 00:40:00|17.41|15.81|17.41|15.81|17.46|15.86|17.37|15.77|0
1690245900000|2023-07-25 00:45:00|17.46|15.86|17.37|15.77|17.5|15.9|17.37|15.77|0
1690246200000|2023-07-25 00:50:00|17.41|15.81|17.32|15.72|17.41|15.81|17.28|15.68|0
1690246500000|2023-07-25 00:55:00|17.3|15.7|17.41|15.81|17.45|15.85|17.3|15.7|0
1690246800000|2023-07-25 01:00:00|17.43|15.83|17.45|15.85|17.5|15.9|17.41|15.81|0
1690247100000|2023-07-25 01:05:00|17.47|15.87|17.49|15.89|17.54|15.94|17.4|15.8|0
1690247400000|2023-07-25 01:10:00|17.54|15.94|17.45|15.85|17.54|15.94|17.4|15.8|0
1690247700000|2023-07-25 01:15:00|17.49|15.89|17.45|15.85|17.63|16.03|17.45|15.85|0
1690248000000|2023-07-25 01:20:00|17.4|15.8|17.31|15.71|17.4|15.8|17.13|15.53|0
1690248300000|2023-07-25 01:25:00|17.35|15.75|17.35|15.75|17.44|15.84|17.31|15.71|0
1690248600000|2023-07-25 01:30:00|17.31|15.71|17.26|15.66|17.4|15.8|17.22|15.62|0
1690248900000|2023-07-25 01:35:00|17.22|15.62|17.39|15.79|17.44|15.84|17.22|15.62|0
1690249200000|2023-07-25 01:40:00|17.35|15.75|17.13|15.53|17.39|15.79|17.08|15.48|0
1690249500000|2023-07-25 01:45:00|17.08|15.48|17.04|15.44|17.13|15.53|16.95|15.35|0
1690249800000|2023-07-25 01:50:00|16.99|15.39|17.3|15.7|17.3|15.7|16.99|15.39|0
1690250100000|2023-07-25 01:55:00|17.26|15.66|17.3|15.7|17.3|15.7|17.21|15.61|0
1690250400000|2023-07-25 02:00:00|17.26|15.66|17.25|15.65|17.34|15.74|17.21|15.61|0
1690250700000|2023-07-25 02:05:00|17.21|15.61|17.21|15.61|17.34|15.74|17.19|15.59|0
1690251000000|2023-07-25 02:10:00|17.23|15.63|17.21|15.61|17.23|15.63|17.12|15.52|0
1690251300000|2023-07-25 02:15:00|17.16|15.56|17.16|15.56|17.25|15.65|17.16|15.56|0
1690251600000|2023-07-25 02:20:00|17.2|15.6|17.2|15.6|17.25|15.65|17.16|15.56|0
1690251900000|2023-07-25 02:25:00|17.25|15.65|17.25|15.65|17.34|15.74|17.2|15.6|0
1690252200000|2023-07-25 02:30:00|17.27|15.67|17.42|15.82|17.47|15.87|17.27|15.67|0
1690252500000|2023-07-25 02:35:00|17.47|15.87|17.47|15.87|17.47|15.87|17.38|15.78|0
1690252800000|2023-07-25 02:40:00|17.42|15.82|17.29|15.69|17.42|15.82|17.29|15.69|0
1690253100000|2023-07-25 02:45:00|17.33|15.73|17.37|15.77|17.37|15.77|17.29|15.69|0
1690253400000|2023-07-25 02:50:00|17.42|15.82|17.37|15.77|17.42|15.82|17.33|15.73|0
1690253700000|2023-07-25 02:55:00|17.39|15.79|17.37|15.77|17.42|15.82|17.37|15.77|0
1690254000000|2023-07-25 03:00:00|17.33|15.73|17.32|15.72|17.37|15.77|17.32|15.72|0
1690254300000|2023-07-25 03:05:00|17.37|15.77|17.23|15.63|17.37|15.77|17.23|15.63|0
1690254600000|2023-07-25 03:10:00|17.28|15.68|17.32|15.72|17.32|15.72|17.28|15.68|0
1690254900000|2023-07-25 03:15:00|17.28|15.68|17.28|15.68|17.32|15.72|17.23|15.63|0
1690255200000|2023-07-25 03:20:00|17.32|15.72|17.32|15.72|17.32|15.72|17.27|15.67|0
1690255500000|2023-07-25 03:25:00|17.27|15.67|17.32|15.72|17.36|15.76|17.27|15.67|0
1690255800000|2023-07-25 03:30:00|17.27|15.67|17.27|15.67|17.32|15.72|17.23|15.63|0
1690256100000|2023-07-25 03:35:00|17.32|15.72|17.36|15.76|17.36|15.76|17.27|15.67|0
1690256400000|2023-07-25 03:40:00|17.33|15.73|17.4|15.8|17.4|15.8|17.33|15.73|0
1690256700000|2023-07-25 03:45:00|17.36|15.76|17.31|15.71|17.4|15.8|17.31|15.71|0
1690257000000|2023-07-25 03:50:00|17.36|15.76|17.33|15.73|17.36|15.76|17.31|15.71|0
1690257300000|2023-07-25 03:55:00|17.35|15.75|17.44|15.84|17.44|15.84|17.35|15.75|0
1690257600000|2023-07-25 04:00:00|17.4|15.8|17.4|15.8|17.44|15.84|17.4|15.8|0
1690257900000|2023-07-25 04:05:00|17.44|15.84|17.48|15.88|17.48|15.88|17.39|15.79|0
1690258200000|2023-07-25 04:10:00|17.53|15.93|17.48|15.88|17.53|15.93|17.48|15.88|0
1690258500000|2023-07-25 04:15:00|17.5|15.9|17.44|15.84|17.5|15.9|17.44|15.84|0
1690258800000|2023-07-25 04:20:00|17.48|15.88|17.48|15.88|17.52|15.92|17.48|15.88|0
1690259100000|2023-07-25 04:25:00|17.52|15.92|17.52|15.92|17.52|15.92|17.52|15.92|0
1690259400000|2023-07-25 04:30:00|17.61|16.01|17.57|15.97|17.61|16.01|17.52|15.92|0
1690259700000|2023-07-25 04:35:00|17.52|15.92|17.52|15.92|17.57|15.97|17.52|15.92|0
1690260000000|2023-07-25 04:40:00|17.5|15.9|17.52|15.92|17.52|15.92|17.47|15.87|0
1690260300000|2023-07-25 04:45:00|17.49|15.89|17.56|15.96|17.61|16.01|17.49|15.89|0
1690260600000|2023-07-25 04:50:00|17.61|16.01|17.51|15.91|17.61|16.01|17.51|15.91|0
1690260900000|2023-07-25 04:55:00|17.47|15.87|17.47|15.87|17.51|15.91|17.42|15.82|0
1690261200000|2023-07-25 05:00:00|17.42|15.82|17.51|15.91|17.56|15.96|17.42|15.82|0
1690261500000|2023-07-25 05:05:00|17.56|15.96|17.51|15.91|17.65|16.05|17.51|15.91|0
1690261800000|2023-07-25 05:10:00|17.64|16.04|17.6|16|17.64|16.04|17.6|16|0
1690262100000|2023-07-25 05:15:00|17.55|15.95|17.6|16|17.64|16.04|17.51|15.91|0
1690262400000|2023-07-25 05:20:00|17.55|15.95|17.55|15.95|17.55|15.95|17.55|15.95|0
1690262700000|2023-07-25 05:25:00|17.51|15.91|17.46|15.86|17.51|15.91|17.46|15.86|0
1690263000000|2023-07-25 05:30:00|17.5|15.9|17.41|15.81|17.55|15.95|17.41|15.81|0
1690263300000|2023-07-25 05:35:00|17.46|15.86|17.64|16.04|17.68|16.08|17.46|15.86|0
1690263600000|2023-07-25 05:40:00|17.59|15.99|17.63|16.03|17.68|16.08|17.59|15.99|0
1690263900000|2023-07-25 05:45:00|17.59|15.99|17.59|15.99|17.63|16.03|17.54|15.94|0
1690264200000|2023-07-25 05:50:00|17.54|15.94|17.63|16.03|17.63|16.03|17.5|15.9|0
1690264500000|2023-07-25 05:55:00|17.68|16.08|17.81|16.21|17.86|16.26|17.68|16.08|0
1690264800000|2023-07-25 06:00:00|17.86|16.26|17.63|16.03|17.86|16.26|17.45|15.85|0
1690265100000|2023-07-25 06:05:00|17.47|16.27|17.61|16.41|17.65|16.45|17.43|16.23|0
1690265400000|2023-07-25 06:10:00|17.65|16.45|17.7|16.5|17.79|16.59|17.61|16.41|0
1690265700000|2023-07-25 06:15:00|17.65|16.45|17.93|16.73|17.97|16.77|17.65|16.45|0
1690266000000|2023-07-25 06:20:00|17.83|16.63|17.97|16.77|17.97|16.77|17.83|16.63|0
1690266300000|2023-07-25 06:25:00|17.92|16.72|18.15|16.95|18.15|16.95|17.92|16.72|0
1690266600000|2023-07-25 06:30:00|18.11|16.91|18.06|16.86|18.11|16.91|18.01|16.81|0
1690266900000|2023-07-25 06:35:00|18.01|16.81|18.24|17.04|18.24|17.04|17.99|16.79|0
1690267200000|2023-07-25 06:40:00|18.2|17|18.1|16.9|18.24|17.04|18.1|16.9|0
1690267500000|2023-07-25 06:45:00|18.06|16.86|18.36|17.16|18.41|17.21|18.06|16.86|0
1690267800000|2023-07-25 06:50:00|18.31|17.11|18.33|17.13|18.38|17.18|18.22|17.02|0
1690268100000|2023-07-25 06:55:00|18.31|17.11|18.35|17.15|18.4|17.2|18.31|17.11|0
1690268400000|2023-07-25 07:00:00|18.4|17.2|18.31|17.11|18.45|17.25|18.17|16.97|0
1690268700000|2023-07-25 07:05:00|18.26|17.06|17.84|16.64|18.31|17.11|17.8|16.6|0
1690269000000|2023-07-25 07:10:00|17.89|16.69|18.02|16.82|18.16|16.96|17.84|16.64|0
1690269300000|2023-07-25 07:15:00|18.07|16.87|18.07|16.87|18.26|17.06|18.02|16.82|0
1690269600000|2023-07-25 07:20:00|18.02|16.82|18.07|16.87|18.16|16.96|17.88|16.68|0
1690269900000|2023-07-25 07:25:00|18.02|16.82|17.65|16.45|18.02|16.82|17.65|16.45|0
1690270200000|2023-07-25 07:30:00|17.7|16.5|17.47|16.27|17.79|16.59|17.38|16.18|0
1690270500000|2023-07-25 07:35:00|17.42|16.22|17.51|16.31|17.65|16.45|17.42|16.22|0
1690270800000|2023-07-25 07:40:00|17.47|16.27|17.56|16.36|17.65|16.45|17.47|16.27|0
1690271100000|2023-07-25 07:45:00|17.6|16.4|17.74|16.54|17.78|16.58|17.51|16.31|0
1690271400000|2023-07-25 07:50:00|17.69|16.49|17.6|16.4|17.78|16.58|17.51|16.31|0
1690271700000|2023-07-25 07:55:00|17.64|16.44|17.78|16.58|17.92|16.72|17.6|16.4|0
1690272000000|2023-07-25 08:00:00|17.76|16.56|17.96|16.76|17.96|16.76|17.73|16.53|0
1690272300000|2023-07-25 08:05:00|17.92|16.72|18.05|16.85|18.05|16.85|17.57|16.37|0
1690272600000|2023-07-25 08:10:00|18.01|16.81|18.33|17.13|18.33|17.13|17.96|16.76|0
1690272900000|2023-07-25 08:15:00|18.38|17.18|18.71|17.51|18.76|17.56|18.24|17.04|0
1690273200000|2023-07-25 08:20:00|18.76|17.56|18.85|17.65|18.99|17.79|18.71|17.51|0
1690273500000|2023-07-25 08:25:00|18.8|17.6|18.99|17.79|19.04|17.84|18.8|17.6|0
1690273800000|2023-07-25 08:30:00|18.94|17.74|18.99|17.79|19.04|17.84|18.9|17.7|0
1690274100000|2023-07-25 08:35:00|19.04|17.84|19.09|17.89|19.13|17.93|18.89|17.69|0
1690274400000|2023-07-25 08:40:00|19.13|17.93|18.99|17.79|19.23|18.03|18.94|17.74|0
1690274700000|2023-07-25 08:45:00|19.04|17.84|19.08|17.88|19.08|17.88|18.89|17.69|0
1690275000000|2023-07-25 08:50:00|19.13|17.93|19.03|17.83|19.18|17.98|19.03|17.83|0
1690275300000|2023-07-25 08:55:00|18.98|17.78|18.84|17.64|19.03|17.83|18.79|17.59|0
1690275600000|2023-07-25 09:00:00|18.79|17.59|18.93|17.73|18.93|17.73|18.74|17.54|0
1690275900000|2023-07-25 09:05:00|18.88|17.68|18.71|17.51|18.88|17.68|18.69|17.49|0
1690276200000|2023-07-25 09:10:00|18.74|17.54|18.6|17.4|18.74|17.54|18.5|17.3|0
1690276500000|2023-07-25 09:15:00|18.55|17.35|18.69|17.49|18.69|17.49|18.45|17.25|0
1690276800000|2023-07-25 09:20:00|18.64|17.44|18.59|17.39|18.64|17.44|18.5|17.3|0
1690277100000|2023-07-25 09:25:00|18.64|17.44|18.54|17.34|18.64|17.44|18.5|17.3|0
1690277400000|2023-07-25 09:30:00|18.5|17.3|18.54|17.34|18.59|17.39|18.45|17.25|0
1690277700000|2023-07-25 09:35:00|18.49|17.29|18.63|17.43|18.64|17.44|18.4|17.2|0
1690278000000|2023-07-25 09:40:00|18.59|17.39|18.63|17.43|18.63|17.43|18.54|17.34|0
1690278300000|2023-07-25 09:45:00|18.59|17.39|18.58|17.38|18.63|17.43|18.58|17.38|0
1690278600000|2023-07-25 09:50:00|18.61|17.41|18.58|17.38|18.63|17.43|18.54|17.34|0
1690278900000|2023-07-25 09:55:00|18.54|17.34|18.58|17.38|18.63|17.43|18.54|17.34|0
1690279200000|2023-07-25 10:00:00|18.53|17.33|18.58|17.38|18.63|17.43|18.49|17.29|0
1690279500000|2023-07-25 10:05:00|18.53|17.33|18.2|17|18.53|17.33|18.16|16.96|0
1690279800000|2023-07-25 10:10:00|18.25|17.05|17.83|16.63|18.25|17.05|17.74|16.54|0
1690280100000|2023-07-25 10:15:00|17.88|16.68|18.01|16.81|18.01|16.81|17.78|16.58|0
1690280400000|2023-07-25 10:20:00|17.99|16.79|17.92|16.72|17.99|16.79|17.87|16.67|0
1690280700000|2023-07-25 10:25:00|17.94|16.74|17.87|16.67|17.94|16.74|17.87|16.67|0
1690281000000|2023-07-25 10:30:00|17.96|16.76|17.92|16.72|18.15|16.95|17.82|16.62|0
1690281300000|2023-07-25 10:35:00|17.89|16.69|18.1|16.9|18.15|16.95|17.78|16.58|0
1690281600000|2023-07-25 10:40:00|18.07|16.87|19.03|17.83|19.03|17.83|18.07|16.87|0
1690281900000|2023-07-25 10:45:00|19.08|17.88|18.98|17.78|19.08|17.88|18.89|17.69|0
1690282200000|2023-07-25 10:50:00|19|17.8|19.12|17.92|19.12|17.92|18.93|17.73|0
1690282500000|2023-07-25 10:55:00|19.17|17.97|18.98|17.78|19.17|17.97|18.88|17.68|0
1690282800000|2023-07-25 11:00:00|18.93|17.73|19.26|18.06|19.26|18.06|18.93|17.73|0
1690283100000|2023-07-25 11:05:00|19.21|18.01|19.26|18.06|19.33|18.13|19.21|18.01|0
1690283400000|2023-07-25 11:10:00|19.31|18.11|19.26|18.06|19.36|18.16|19.16|17.96|0
1690283700000|2023-07-25 11:15:00|19.31|18.11|19.35|18.15|19.35|18.15|19.26|18.06|0
1690284000000|2023-07-25 11:20:00|19.31|18.11|19.3|18.1|19.35|18.15|19.21|18.01|0
1690284300000|2023-07-25 11:25:00|19.35|18.15|19.45|18.25|19.45|18.25|19.3|18.1|0
1690284600000|2023-07-25 11:30:00|19.42|18.22|19.11|17.91|19.42|18.22|19.11|17.91|0
1690284900000|2023-07-25 11:35:00|19.01|17.81|19.11|17.91|19.11|17.91|18.97|17.77|0
1690285200000|2023-07-25 11:40:00|19.06|17.86|19.06|17.86|19.11|17.91|18.91|17.71|0
1690285500000|2023-07-25 11:45:00|19.01|17.81|18.91|17.71|19.01|17.81|18.91|17.71|0
1690285800000|2023-07-25 11:50:00|18.96|17.76|19.1|17.9|19.15|17.95|18.96|17.76|0
1690286100000|2023-07-25 11:55:00|19.12|17.92|19.22|18.02|19.27|18.07|19.1|17.9|0
1690286400000|2023-07-25 12:00:00|19.24|18.04|19.34|18.14|19.56|18.36|19.2|18|0
1690286700000|2023-07-25 12:05:00|19.29|18.09|19.24|18.04|19.44|18.24|19.19|17.99|0
1690287000000|2023-07-25 12:10:00|19.19|17.99|19.1|17.9|19.24|18.04|19.1|17.9|0
1690287300000|2023-07-25 12:15:00|19.05|17.85|18.81|17.61|19.1|17.9|18.76|17.56|0
1690287600000|2023-07-25 12:20:00|18.86|17.66|18.48|17.28|18.86|17.66|18.43|17.23|0
1690287900000|2023-07-25 12:25:00|18.43|17.23|18.69|17.49|18.71|17.51|18.43|17.23|0
1690288200000|2023-07-25 12:30:00|18.71|17.51|18.66|17.46|18.71|17.51|18.52|17.32|0
1690288500000|2023-07-25 12:35:00|18.62|17.42|18.8|17.6|18.8|17.6|18.61|17.41|0
1690288800000|2023-07-25 12:40:00|18.75|17.55|18.52|17.32|18.8|17.6|18.43|17.23|0
1690289100000|2023-07-25 12:45:00|18.47|17.27|18.42|17.22|18.47|17.27|18.28|17.08|0
1690289400000|2023-07-25 12:50:00|18.47|17.27|18.42|17.22|18.56|17.36|18.42|17.22|0
1690289700000|2023-07-25 12:55:00|18.47|17.27|18.14|16.94|18.47|17.27|18.05|16.85|0
1690290000000|2023-07-25 13:00:00|18.1|16.9|17.73|16.53|18.14|16.94|17.59|16.39|0
1690290300000|2023-07-25 13:05:00|17.75|16.55|17.68|16.48|17.87|16.67|17.64|16.44|0
1690290600000|2023-07-25 13:10:00|17.73|16.53|17.59|16.39|17.73|16.53|17.55|16.35|0
1690290900000|2023-07-25 13:15:00|17.55|16.35|17.5|16.3|17.73|16.53|17.46|16.26|0
1690291200000|2023-07-25 13:20:00|17.46|16.26|17.45|16.25|17.54|16.34|17.36|16.16|0
1690291500000|2023-07-25 13:25:00|17.41|16.21|17.23|16.03|17.63|16.43|17.23|16.03|0
1690291800000|2023-07-25 13:30:00|17.32|16.12|17.89|16.69|17.89|16.69|17.22|16.02|0
1690292100000|2023-07-25 13:35:00|17.85|16.65|18.03|16.83|18.31|17.11|17.8|16.6|0
1690292400000|2023-07-25 13:40:00|18.07|16.87|18.35|17.15|18.35|17.15|17.98|16.78|0
1690292700000|2023-07-25 13:45:00|18.37|17.17|18.68|17.48|18.73|17.53|18.21|17.01|0
1690293000000|2023-07-25 13:50:00|18.73|17.53|18.41|17.21|18.88|17.68|18.26|17.06|0
1690293300000|2023-07-25 13:55:00|18.46|17.26|18.65|17.45|19.32|18.12|18.37|17.17|0
1690293600000|2023-07-25 14:00:00|18.48|17.28|17.62|16.42|18.89|17.69|17.58|16.38|0
1690293900000|2023-07-25 14:05:00|17.67|16.47|17.71|16.51|17.72|16.52|17.17|15.97|0
1690294200000|2023-07-25 14:10:00|17.76|16.56|18.04|16.84|18.04|16.84|17.62|16.42|0
1690294500000|2023-07-25 14:15:00|18.09|16.89|17.8|16.6|18.13|16.93|17.53|16.33|0
1690294800000|2023-07-25 14:20:00|17.85|16.65|18.13|16.93|18.13|16.93|17.85|16.65|0
1690295100000|2023-07-25 14:25:00|18.15|16.95|17.66|16.46|18.22|17.02|17.66|16.46|0
1690295400000|2023-07-25 14:30:00|17.62|16.42|17.25|16.05|17.71|16.51|17.12|15.92|0
1690295700000|2023-07-25 14:35:00|17.21|16.01|17.48|16.28|17.57|16.37|17.2|16|0
1690296000000|2023-07-25 14:40:00|17.52|16.32|17.57|16.37|17.66|16.46|17.34|16.14|0
1690296300000|2023-07-25 14:45:00|17.61|16.41|17.75|16.55|17.8|16.6|17.52|16.32|0
1690296600000|2023-07-25 14:50:00|17.8|16.6|17.24|16.04|17.8|16.6|17.2|16|0
1690296900000|2023-07-25 14:55:00|17.2|16|17.33|16.13|17.52|16.32|17.15|15.95|0
1690297200000|2023-07-25 15:00:00|17.38|16.18|17.42|16.22|17.56|16.36|17.33|16.13|0
1690297500000|2023-07-25 15:05:00|17.38|16.18|17.56|16.36|17.65|16.45|17.24|16.04|0
1690297800000|2023-07-25 15:10:00|17.6|16.4|17.83|16.63|17.88|16.68|17.47|16.27|0
1690298100000|2023-07-25 15:15:00|17.88|16.68|17.74|16.54|17.88|16.68|17.46|16.26|0
1690298400000|2023-07-25 15:20:00|17.79|16.59|18.16|16.96|18.16|16.96|17.69|16.49|0
1690298700000|2023-07-25 15:25:00|18.11|16.91|18.06|16.86|18.3|17.1|17.97|16.77|0
1690299000000|2023-07-25 15:30:00|18.11|16.91|18.34|17.14|18.49|17.29|18.06|16.86|0
1690299300000|2023-07-25 15:35:00|18.39|17.19|18.82|17.62|19.02|17.82|18.39|17.19|0
1690299600000|2023-07-25 15:40:00|18.87|17.67|19.11|17.91|19.26|18.06|18.72|17.52|0
1690299900000|2023-07-25 15:45:00|19.16|17.96|19.06|17.86|19.16|17.96|18.82|17.62|0
1690300200000|2023-07-25 15:50:00|19.01|17.81|18.96|17.76|19.11|17.91|18.87|17.67|0
1690300500000|2023-07-25 15:55:00|19.01|17.81|18.86|17.66|19.01|17.81|18.67|17.47|0
1690300800000|2023-07-25 16:00:00|18.82|17.62|19.1|17.9|19.29|18.09|18.77|17.57|0
1690301100000|2023-07-25 16:05:00|19.15|17.95|19.64|18.44|19.64|18.44|19.15|17.95|0
1690301400000|2023-07-25 16:10:00|19.59|18.39|19.44|18.24|19.64|18.44|19.34|18.14|0
1690301700000|2023-07-25 16:15:00|19.39|18.19|19.63|18.43|19.73|18.53|19.19|17.99|0
1690302000000|2023-07-25 16:20:00|19.68|18.48|19.29|18.09|19.68|18.48|19.24|18.04|0
1690302300000|2023-07-25 16:25:00|19.24|18.04|19.28|18.08|19.28|18.08|19.04|17.84|0
1690302600000|2023-07-25 16:30:00|19.23|18.03|19.28|18.08|19.28|18.08|19.09|17.89|0
1690302900000|2023-07-25 16:35:00|19.23|18.03|20.22|19.02|20.22|19.02|19.18|17.98|0
1690303200000|2023-07-25 16:40:00|20.17|18.97|20.06|18.86|20.27|19.07|19.97|18.77|0
1690303500000|2023-07-25 16:45:00|20.12|18.92|20.01|18.81|20.16|18.96|20.01|18.81|0
1690303800000|2023-07-25 16:50:00|20.06|18.86|20.62|19.42|20.72|19.52|20.06|18.86|0
1690304100000|2023-07-25 16:55:00|20.57|19.37|20.93|19.73|20.98|19.78|20.52|19.32|0
1690304400000|2023-07-25 17:00:00|20.98|19.78|21.08|19.88|21.34|20.14|20.87|19.67|0
1690304700000|2023-07-25 17:05:00|21.03|19.83|20.56|19.36|21.08|19.88|20.26|19.06|0
1690305000000|2023-07-25 17:10:00|20.51|19.31|20.82|19.62|20.82|19.62|20.46|19.26|0
1690305300000|2023-07-25 17:15:00|20.77|19.57|21.08|19.88|21.13|19.93|20.77|19.57|0
1690305600000|2023-07-25 17:20:00|21.13|19.93|21.28|20.08|21.39|20.19|21.13|19.93|0
1690305900000|2023-07-25 17:25:00|21.34|20.14|21.12|19.92|21.44|20.24|21.07|19.87|0
1690306200000|2023-07-25 17:30:00|21.23|20.03|21.28|20.08|21.44|20.24|21.23|20.03|0
1690306500000|2023-07-25 17:35:00|21.23|20.03|21.23|20.03|21.39|20.19|21.02|19.82|0
1690306800000|2023-07-25 17:40:00|21.17|19.97|21.33|20.13|21.38|20.18|20.96|19.76|0
1690307100000|2023-07-25 17:45:00|21.28|20.08|21.01|19.81|21.33|20.13|20.91|19.71|0
1690307400000|2023-07-25 17:50:00|20.99|19.79|20.86|19.66|21.01|19.81|20.7|19.5|0
1690307700000|2023-07-25 17:55:00|20.91|19.71|20.8|19.6|21.06|19.86|20.7|19.5|0
1690308000000|2023-07-25 18:00:00|20.75|19.55|20.96|19.76|21.01|19.81|20.55|19.35|0
1690308300000|2023-07-25 18:05:00|20.9|19.7|20.9|19.7|21.06|19.86|20.75|19.55|0
1690308600000|2023-07-25 18:10:00|20.85|19.65|21.34|20.14|21.34|20.14|20.85|19.65|0
1690308900000|2023-07-25 18:15:00|21.32|20.12|21.53|20.33|21.64|20.44|21.16|19.96|0
1690309200000|2023-07-25 18:20:00|21.48|20.28|21.95|20.75|22.12|20.92|21.48|20.28|0
1690309500000|2023-07-25 18:25:00|22.01|20.81|22.01|20.81|22.17|20.97|21.74|20.54|0
1690309800000|2023-07-25 18:30:00|22.09|20.89|22.5|21.3|22.61|21.41|22.06|20.86|0
1690310100000|2023-07-25 18:35:00|22.49|21.29|22.27|21.07|22.77|21.57|22.22|21.02|0
1690310400000|2023-07-25 18:40:00|22.33|21.13|22.55|21.35|22.6|21.4|21.95|20.75|0
1690310700000|2023-07-25 18:45:00|22.6|21.4|21.62|20.42|22.6|21.4|21.62|20.42|0
1690311000000|2023-07-25 18:50:00|21.68|20.48|21.89|20.69|22|20.8|21.52|20.32|0
1690311300000|2023-07-25 18:55:00|21.94|20.74|20.89|19.69|21.94|20.74|20.73|19.53|0
1690311600000|2023-07-25 19:00:00|20.83|19.63|20.94|19.74|21.3|20.1|20.73|19.53|0
1690311900000|2023-07-25 19:05:00|20.99|19.79|21.35|20.15|21.41|20.21|20.88|19.68|0
1690312200000|2023-07-25 19:10:00|21.41|20.21|21.62|20.42|21.67|20.47|20.99|19.79|0
1690312500000|2023-07-25 19:15:00|21.56|20.36|21.3|20.1|21.78|20.58|21.24|20.04|0
1690312800000|2023-07-25 19:20:00|21.35|20.15|21.24|20.04|21.61|20.41|21.14|19.94|0
1690313100000|2023-07-25 19:25:00|21.3|20.1|21.14|19.94|21.4|20.2|21.03|19.83|0
1690313400000|2023-07-25 19:30:00|21.03|19.83|20.93|19.73|21.14|19.94|20.62|19.42|0
1690313700000|2023-07-25 19:35:00|20.87|19.67|21.19|19.99|21.4|20.2|20.82|19.62|0
1690314000000|2023-07-25 19:40:00|21.24|20.04|20.77|19.57|21.29|20.09|20.72|19.52|0
1690314300000|2023-07-25 19:45:00|20.82|19.62|20.77|19.57|21.03|19.83|20.51|19.31|0
1690314600000|2023-07-25 19:50:00|20.51|19.31|20.71|19.51|21.13|19.93|20.31|19.11|0
1690314900000|2023-07-25 19:55:00|20.51|19.31|20.15|18.95|20.51|19.31|19.85|18.65|0
1690315200000|2023-07-25 20:00:00|19.95|18.75|19.85|18.65|21.55|20.35|19.07|17.87|0
1690315500000|2023-07-25 20:05:00|19.9|18.7|21.02|19.82|21.12|19.92|19.9|18.7|0
1690315800000|2023-07-25 20:10:00|20.6|19.4|21.33|20.13|21.38|20.18|20.55|19.35|0
1690316100000|2023-07-25 20:15:00|21.27|19.67|21.21|19.61|21.74|20.14|21.19|19.59|0
1690316400000|2023-07-25 20:20:00|21.27|19.67|21.53|19.93|21.74|20.14|21.16|19.56|0
1690316700000|2023-07-25 20:25:00|21.55|19.95|21.71|20.11|21.71|20.11|21.37|19.77|0
1690317000000|2023-07-25 20:30:00|21.68|20.08|21.47|19.87|21.87|20.27|21.42|19.82|0
1690317300000|2023-07-25 20:35:00|21.52|19.92|21.95|20.35|22|20.4|21.44|19.84|0
1690317600000|2023-07-25 20:40:00|22|20.4|22.16|20.56|22.19|20.59|22|20.4|0
1690317900000|2023-07-25 20:45:00|22.13|20.53|22|20.4|22.27|20.67|22|20.4|0
1690318200000|2023-07-25 20:50:00|21.94|20.34|22|20.4|22.1|20.5|21.89|20.29|0
1690318500000|2023-07-25 20:55:00|22.02|20.42|22.02|20.42|22.16|20.56|21.83|20.23|0
1690318800000|2023-07-25 21:00:00|21.97|20.37|21.96|20.36|22.08|20.48|21.92|20.32|0
1690319100000|2023-07-25 21:05:00|22.04|20.44|22|20.4|22.1|20.5|21.92|20.32|0
1690319400000|2023-07-25 21:10:00|21.99|20.39|21.85|20.25|22.02|20.42|21.85|20.25|0
1690319700000|2023-07-25 21:15:00|21.84|20.24|21.85|20.25|21.87|20.27|21.8|20.2|0
1690320000000|2023-07-25 21:20:00|21.77|20.17|21.75|20.15|21.85|20.25|21.73|20.13|0
1690320300000|2023-07-25 21:25:00|21.76|20.16|21.74|20.14|21.78|20.18|21.6|20|0
1690320600000|2023-07-25 21:30:00|21.68|20.08|21.63|20.03|21.8|20.2|21.63|20.03|0
1690320900000|2023-07-25 21:35:00|21.59|19.99|21.48|19.88|21.65|20.05|21.32|19.72|0
1690321200000|2023-07-25 21:40:00|21.49|19.89|21.68|20.08|21.73|20.13|21.49|19.89|0
1690321500000|2023-07-25 21:45:00|21.72|20.12|21.75|20.15|21.76|20.16|21.71|20.11|0
1690321800000|2023-07-25 21:50:00|21.74|20.14|21.72|20.12|21.75|20.15|21.72|20.12|0
1690322100000|2023-07-25 21:55:00|21.71|20.11|21.6|20|21.84|20.24|21.52|19.92|0
1690322400000|2023-07-25 22:00:00|21.73|20.13|21.02|19.42|22.4|20.8|21.02|19.42|0
1690322700000|2023-07-25 22:05:00|21.1|19.5|20.33|18.73|21.13|19.53|20.26|18.66|0
1690323000000|2023-07-25 22:10:00|20.26|18.66|19.86|18.26|20.31|18.71|19.51|17.91|0
1690323300000|2023-07-25 22:15:00|19.88|18.28|19.46|17.86|20.01|18.41|19.27|17.67|0
1690323600000|2023-07-25 22:20:00|19.41|17.81|19.71|18.11|19.85|18.25|19.27|17.67|0
1690323900000|2023-07-25 22:25:00|19.66|18.06|19.78|18.18|19.9|18.3|19.51|17.91|0
1690324200000|2023-07-25 22:30:00|19.8|18.2|19.53|17.93|19.9|18.3|19.53|17.93|0
1690324500000|2023-07-25 22:35:00|19.56|17.96|19.75|18.15|19.75|18.15|19.46|17.86|0
1690324800000|2023-07-25 22:40:00|19.72|18.12|19.85|18.25|19.97|18.37|19.7|18.1|0
1690325100000|2023-07-25 22:45:00|19.87|18.27|19.89|18.29|20.05|18.45|19.8|18.2|0
1690325400000|2023-07-25 22:50:00|19.87|18.27|19.79|18.19|19.87|18.27|19.7|18.1|0
1690325700000|2023-07-25 22:55:00|19.74|18.14|19.79|18.19|19.84|18.24|19.7|18.1|0
1690326000000|2023-07-25 23:00:00|19.69|18.09|19.74|18.14|19.84|18.24|19.67|18.07|0
1690326300000|2023-07-25 23:05:00|19.72|18.12|19.64|18.04|19.74|18.14|19.54|17.94|0
1690326600000|2023-07-25 23:10:00|19.69|18.09|19.54|17.94|19.79|18.19|19.54|17.94|0
1690326900000|2023-07-25 23:15:00|19.59|17.99|19.49|17.89|19.59|17.99|19.49|17.89|0
1690327200000|2023-07-25 23:20:00|19.54|17.94|19.64|18.04|19.69|18.09|19.54|17.94|0
1690327500000|2023-07-25 23:25:00|19.69|18.09|19.83|18.23|19.88|18.28|19.64|18.04|0
1690327800000|2023-07-25 23:30:00|19.78|18.18|19.63|18.03|19.78|18.18|19.59|17.99|0
1690328100000|2023-07-25 23:35:00|19.68|18.08|19.68|18.08|19.68|18.08|19.58|17.98|0
1690328400000|2023-07-25 23:40:00|19.73|18.13|19.85|18.25|19.88|18.28|19.68|18.08|0
1690328700000|2023-07-25 23:45:00|19.88|18.28|19.88|18.28|19.98|18.38|19.88|18.28|0
1690329000000|2023-07-25 23:50:00|19.87|18.27|19.97|18.37|19.97|18.37|19.87|18.27|0
1690329300000|2023-07-25 23:55:00|19.92|18.32|19.97|18.37|19.97|18.37|19.87|18.27|0
1690329600000|2023-07-26 00:00:00|19.92|18.32|19.72|18.12|20.02|18.42|19.67|18.07|0
1690329900000|2023-07-26 00:05:00|19.75|18.15|19.92|18.32|19.92|18.32|19.67|18.07|0
1690330200000|2023-07-26 00:10:00|19.89|18.29|19.72|18.12|19.92|18.32|19.72|18.12|0
1690330500000|2023-07-26 00:15:00|19.77|18.17|19.57|17.97|19.77|18.17|19.57|17.97|0
1690330800000|2023-07-26 00:20:00|19.54|17.94|19.85|18.25|20.3|18.7|19.47|17.87|0
1690331100000|2023-07-26 00:25:00|19.8|18.2|19.95|18.35|20|18.4|19.8|18.2|0
1690331400000|2023-07-26 00:30:00|19.97|18.37|19.94|18.34|20|18.4|19.82|18.22|0
1690331700000|2023-07-26 00:35:00|19.99|18.39|19.94|18.34|20.09|18.49|19.94|18.34|0
1690332000000|2023-07-26 00:40:00|19.99|18.39|19.94|18.34|19.99|18.39|19.94|18.34|0
1690332300000|2023-07-26 00:45:00|19.89|18.29|19.84|18.24|19.94|18.34|19.79|18.19|0
1690332600000|2023-07-26 00:50:00|19.89|18.29|19.84|18.24|19.89|18.29|19.79|18.19|0
1690332900000|2023-07-26 00:55:00|19.89|18.29|19.84|18.24|19.89|18.29|19.79|18.19|0
1690333200000|2023-07-26 01:00:00|19.94|18.34|19.93|18.33|19.94|18.34|19.79|18.19|0
1690333500000|2023-07-26 01:05:00|19.98|18.38|19.88|18.28|19.98|18.38|19.88|18.28|0
1690333800000|2023-07-26 01:10:00|19.83|18.23|19.93|18.33|19.98|18.38|19.78|18.18|0
1690334100000|2023-07-26 01:15:00|19.98|18.38|19.98|18.38|19.98|18.38|19.83|18.23|0
1690334400000|2023-07-26 01:20:00|19.93|18.33|19.88|18.28|20.08|18.48|19.88|18.28|0
1690334700000|2023-07-26 01:25:00|19.83|18.23|19.93|18.33|19.93|18.33|19.83|18.23|0
1690335000000|2023-07-26 01:30:00|19.88|18.28|19.83|18.23|20.07|18.47|19.78|18.18|0
1690335300000|2023-07-26 01:35:00|19.8|18.2|19.82|18.22|19.87|18.27|19.78|18.18|0
1690335600000|2023-07-26 01:40:00|19.77|18.17|19.82|18.22|19.87|18.27|19.68|18.08|0
1690335900000|2023-07-26 01:45:00|19.77|18.17|19.97|18.37|19.97|18.37|19.72|18.12|0
1690336200000|2023-07-26 01:50:00|20.02|18.42|20.12|18.52|20.17|18.57|20.02|18.42|0
1690336500000|2023-07-26 01:55:00|20.07|18.47|20.06|18.46|20.17|18.57|20.02|18.42|0
1690336800000|2023-07-26 02:00:00|20.01|18.41|20.06|18.46|20.14|18.54|20.01|18.41|0
1690337100000|2023-07-26 02:05:00|20.01|18.41|20.01|18.41|20.01|18.41|19.86|18.26|0
1690337400000|2023-07-26 02:10:00|19.96|18.36|19.89|18.29|19.96|18.36|19.86|18.26|0
1690337700000|2023-07-26 02:15:00|19.86|18.26|20.11|18.51|20.16|18.56|19.86|18.26|0
1690338000000|2023-07-26 02:20:00|20.16|18.56|20.11|18.51|20.16|18.56|20.06|18.46|0
1690338300000|2023-07-26 02:25:00|20.16|18.56|20.2|18.6|20.21|18.61|20.11|18.51|0
1690338600000|2023-07-26 02:30:00|20.18|18.58|20.2|18.6|20.25|18.65|20.15|18.55|0
1690338900000|2023-07-26 02:35:00|20.25|18.65|20.25|18.65|20.25|18.65|20.2|18.6|0
1690339200000|2023-07-26 02:40:00|20.3|18.7|20.35|18.75|20.35|18.75|20.2|18.6|0
1690339500000|2023-07-26 02:45:00|20.4|18.8|20.45|18.85|20.5|18.9|20.35|18.75|0
1690339800000|2023-07-26 02:50:00|20.47|18.87|20.4|18.8|20.47|18.87|20.35|18.75|0
1690340100000|2023-07-26 02:55:00|20.42|18.82|20.39|18.79|20.42|18.82|20.34|18.74|0
1690340400000|2023-07-26 03:00:00|20.42|18.82|20.44|18.84|20.44|18.84|20.39|18.79|0
1690340700000|2023-07-26 03:05:00|20.42|18.82|20.49|18.89|20.54|18.94|20.39|18.79|0
1690341000000|2023-07-26 03:10:00|20.54|18.94|20.69|19.09|20.69|19.09|20.49|18.89|0
1690341300000|2023-07-26 03:15:00|20.64|19.04|20.74|19.14|20.74|19.14|20.64|19.04|0
1690341600000|2023-07-26 03:20:00|20.79|19.19|20.64|19.04|20.84|19.24|20.64|19.04|0
1690341900000|2023-07-26 03:25:00|20.69|19.09|20.64|19.04|20.69|19.09|20.59|18.99|0
1690342200000|2023-07-26 03:30:00|20.59|18.99|20.53|18.93|20.59|18.99|20.48|18.88|0
1690342500000|2023-07-26 03:35:00|20.48|18.88|20.48|18.88|20.58|18.98|20.48|18.88|0
1690342800000|2023-07-26 03:40:00|20.43|18.83|20.48|18.88|20.48|18.88|20.43|18.83|0
1690343100000|2023-07-26 03:45:00|20.43|18.83|20.33|18.73|20.48|18.88|20.33|18.73|0
1690343400000|2023-07-26 03:50:00|20.28|18.68|20.33|18.73|20.33|18.73|20.28|18.68|0
1690343700000|2023-07-26 03:55:00|20.35|18.75|20.32|18.72|20.38|18.78|20.32|18.72|0
1690344000000|2023-07-26 04:00:00|20.37|18.77|20.37|18.77|20.37|18.77|20.37|18.77|0
1690344300000|2023-07-26 04:05:00|20.32|18.72|20.32|18.72|20.37|18.77|20.32|18.72|0
1690344600000|2023-07-26 04:10:00|20.37|18.77|20.47|18.87|20.52|18.92|20.37|18.77|0
1690344900000|2023-07-26 04:15:00|20.44|18.84|20.52|18.92|20.52|18.92|20.42|18.82|0
1690345200000|2023-07-26 04:20:00|20.54|18.94|20.57|18.97|20.57|18.97|20.52|18.92|0
1690345500000|2023-07-26 04:25:00|20.54|18.94|20.62|19.02|20.62|19.02|20.54|18.94|0
1690345800000|2023-07-26 04:30:00|20.72|19.12|20.51|18.91|20.72|19.12|20.51|18.91|0
1690346100000|2023-07-26 04:35:00|20.56|18.96|20.56|18.96|20.56|18.96|20.56|18.96|0
1690346400000|2023-07-26 04:40:00|20.51|18.91|20.51|18.91|20.56|18.96|20.51|18.91|0
1690346700000|2023-07-26 04:45:00|20.56|18.96|20.51|18.91|20.56|18.96|20.51|18.91|0
1690347000000|2023-07-26 04:50:00|20.53|18.93|20.46|18.86|20.56|18.96|20.46|18.86|0
1690347300000|2023-07-26 04:55:00|20.43|18.83|20.2|18.6|20.46|18.86|20.15|18.55|0
1690347600000|2023-07-26 05:00:00|20.25|18.65|20.38|18.78|20.4|18.8|20.15|18.55|0
1690347900000|2023-07-26 05:05:00|20.4|18.8|20.43|18.83|20.43|18.83|20.25|18.65|0
1690348200000|2023-07-26 05:10:00|20.45|18.85|20.25|18.65|20.45|18.85|20.25|18.65|0
1690348500000|2023-07-26 05:15:00|20.27|18.67|20.32|18.72|20.35|18.75|20.25|18.65|0
1690348800000|2023-07-26 05:20:00|20.35|18.75|20.35|18.75|20.4|18.8|20.3|18.7|0
1690349100000|2023-07-26 05:25:00|20.3|18.7|20.39|18.79|20.45|18.85|20.29|18.69|0
1690349400000|2023-07-26 05:30:00|20.34|18.74|20.39|18.79|20.44|18.84|20.34|18.74|0
1690349700000|2023-07-26 05:35:00|20.34|18.74|20.39|18.79|20.44|18.84|20.34|18.74|0
1690350000000|2023-07-26 05:40:00|20.44|18.84|20.44|18.84|20.44|18.84|20.34|18.74|0
1690350300000|2023-07-26 05:45:00|20.49|18.89|20.39|18.79|20.54|18.94|20.39|18.79|0
1690350600000|2023-07-26 05:50:00|20.34|18.74|20.44|18.84|20.49|18.89|20.34|18.74|0
1690350900000|2023-07-26 05:55:00|20.38|18.78|20.38|18.78|20.49|18.89|20.38|18.78|0
1690351200000|2023-07-26 06:00:00|20.33|18.73|20.43|18.83|20.43|18.83|20.23|18.63|0
1690351500000|2023-07-26 06:05:00|20.23|19.03|20.23|19.03|20.23|19.03|20.18|18.98|0
1690351800000|2023-07-26 06:10:00|20.2|19|20.38|19.18|20.38|19.18|20.13|18.93|0
1690352100000|2023-07-26 06:15:00|20.43|19.23|20.58|19.38|20.63|19.43|20.43|19.23|0
1690352400000|2023-07-26 06:20:00|20.53|19.33|20.66|19.46|20.66|19.46|20.48|19.28|0
1690352700000|2023-07-26 06:25:00|20.63|19.43|20.63|19.43|20.74|19.54|20.48|19.28|0
1690353000000|2023-07-26 06:30:00|20.58|19.38|20.73|19.53|20.73|19.53|20.58|19.38|0
1690353300000|2023-07-26 06:35:00|20.78|19.58|20.73|19.53|20.78|19.58|20.63|19.43|0
1690353600000|2023-07-26 06:40:00|20.78|19.58|20.73|19.53|20.78|19.58|20.63|19.43|0
1690353900000|2023-07-26 06:45:00|20.78|19.58|20.78|19.58|20.83|19.63|20.73|19.53|0
1690354200000|2023-07-26 06:50:00|20.8|19.6|20.83|19.63|20.88|19.68|20.78|19.58|0
1690354500000|2023-07-26 06:55:00|20.78|19.58|20.77|19.57|20.83|19.63|20.72|19.52|0
1690354800000|2023-07-26 07:00:00|20.72|19.52|20.77|19.57|20.83|19.63|20.52|19.32|0
1690355100000|2023-07-26 07:05:00|20.72|19.52|20.82|19.62|20.88|19.68|20.62|19.42|0
1690355400000|2023-07-26 07:10:00|20.85|19.65|20.51|19.31|20.87|19.67|20.46|19.26|0
1690355700000|2023-07-26 07:15:00|20.46|19.26|20.51|19.31|20.61|19.41|20.41|19.21|0
1690356000000|2023-07-26 07:20:00|20.49|19.29|20.46|19.26|20.56|19.36|20.36|19.16|0
1690356300000|2023-07-26 07:25:00|20.38|19.18|20.33|19.13|20.46|19.26|20.26|19.06|0
1690356600000|2023-07-26 07:30:00|20.31|19.11|20.87|19.67|20.87|19.67|20.31|19.11|0
1690356900000|2023-07-26 07:35:00|20.97|19.77|21.02|19.82|21.07|19.87|20.92|19.72|0
1690357200000|2023-07-26 07:40:00|20.97|19.77|20.91|19.71|20.97|19.77|20.71|19.51|0
1690357500000|2023-07-26 07:45:00|20.86|19.66|21.02|19.82|21.17|19.97|20.86|19.66|0
1690357800000|2023-07-26 07:50:00|20.96|19.76|20.91|19.71|20.96|19.76|20.7|19.5|0
1690358100000|2023-07-26 07:55:00|20.88|19.68|20.75|19.55|20.91|19.71|20.75|19.55|0
1690358400000|2023-07-26 08:00:00|20.81|19.61|20.34|19.14|20.81|19.61|20.34|19.14|0
1690358700000|2023-07-26 08:05:00|20.39|19.19|20.55|19.35|20.55|19.35|20.09|18.89|0
1690359000000|2023-07-26 08:10:00|20.6|19.4|20.14|18.94|20.6|19.4|20.09|18.89|0
1690359300000|2023-07-26 08:15:00|20.19|18.99|20.64|19.44|20.7|19.5|20.19|18.99|0
1690359600000|2023-07-26 08:20:00|20.67|19.47|20.44|19.24|20.7|19.5|20.41|19.21|0
1690359900000|2023-07-26 08:25:00|20.39|19.19|20.39|19.19|20.59|19.39|20.23|19.03|0
1690360200000|2023-07-26 08:30:00|20.34|19.14|19.98|18.78|20.34|19.14|19.88|18.68|0
1690360500000|2023-07-26 08:35:00|19.93|18.73|20.08|18.88|20.18|18.98|19.93|18.73|0
1690360800000|2023-07-26 08:40:00|20.03|18.83|19.83|18.63|20.05|18.85|19.83|18.63|0
1690361100000|2023-07-26 08:45:00|19.88|18.68|19.78|18.58|19.98|18.78|19.73|18.53|0
1690361400000|2023-07-26 08:50:00|19.73|18.53|19.63|18.43|19.78|18.58|19.58|18.38|0
1690361700000|2023-07-26 08:55:00|19.58|18.38|19.58|18.38|19.58|18.38|19.43|18.23|0
1690362000000|2023-07-26 09:00:00|19.53|18.33|19.82|18.62|20|18.8|19.53|18.33|0
1690362300000|2023-07-26 09:05:00|19.8|18.6|19.82|18.62|19.92|18.72|19.77|18.57|0
1690362600000|2023-07-26 09:10:00|19.77|18.57|19.42|18.22|19.87|18.67|19.42|18.22|0
1690362900000|2023-07-26 09:15:00|19.38|18.18|19.62|18.42|19.62|18.42|19.38|18.18|0
1690363200000|2023-07-26 09:20:00|19.57|18.37|19.82|18.62|19.82|18.62|19.57|18.37|0
1690363500000|2023-07-26 09:25:00|19.86|18.66|19.62|18.42|19.86|18.66|19.57|18.37|0
1690363800000|2023-07-26 09:30:00|19.66|18.46|19.66|18.46|19.71|18.51|19.57|18.37|0
1690364100000|2023-07-26 09:35:00|19.61|18.41|18.84|17.64|19.66|18.46|18.84|17.64|0
1690364400000|2023-07-26 09:40:00|18.79|17.59|19.12|17.92|19.12|17.92|18.74|17.54|0
1690364700000|2023-07-26 09:45:00|19.17|17.97|19.17|17.97|19.32|18.12|19.07|17.87|0
1690365000000|2023-07-26 09:50:00|19.12|17.92|19.07|17.87|19.31|18.11|19.02|17.82|0
1690365300000|2023-07-26 09:55:00|19.12|17.92|19.31|18.11|19.43|18.23|19.12|17.92|0
1690365600000|2023-07-26 10:00:00|19.36|18.16|19.31|18.11|19.46|18.26|19.26|18.06|0
1690365900000|2023-07-26 10:05:00|19.28|18.08|19.07|17.87|19.36|18.16|19.02|17.82|0
1690366200000|2023-07-26 10:10:00|19.04|17.84|18.64|17.44|19.07|17.87|18.59|17.39|0
1690366500000|2023-07-26 10:15:00|18.68|17.48|18.68|17.48|18.97|17.77|18.68|17.48|0
1690366800000|2023-07-26 10:20:00|18.63|17.43|18.3|17.1|18.68|17.48|18.26|17.06|0
1690367100000|2023-07-26 10:25:00|18.28|17.08|18.44|17.24|18.49|17.29|18.23|17.03|0
1690367400000|2023-07-26 10:30:00|18.46|17.26|18.56|17.36|18.72|17.52|18.46|17.26|0
1690367700000|2023-07-26 10:35:00|18.6|17.4|18.41|17.21|18.75|17.55|18.41|17.21|0
1690368000000|2023-07-26 10:40:00|18.44|17.24|18.46|17.26|18.55|17.35|18.37|17.17|0
1690368300000|2023-07-26 10:45:00|18.41|17.21|18.46|17.26|18.6|17.4|18.36|17.16|0
1690368600000|2023-07-26 10:50:00|18.41|17.21|18.5|17.3|18.5|17.3|18.27|17.07|0
1690368900000|2023-07-26 10:55:00|18.41|17.21|18.36|17.16|18.5|17.3|18.27|17.07|0
1690369200000|2023-07-26 11:00:00|18.48|17.28|18.31|17.11|18.48|17.28|18.17|16.97|0
1690369500000|2023-07-26 11:05:00|18.26|17.06|18.26|17.06|18.36|17.16|18.17|16.97|0
1690369800000|2023-07-26 11:10:00|18.22|17.02|18.21|17.01|18.36|17.16|18.21|17.01|0
1690370100000|2023-07-26 11:15:00|18.26|17.06|18.59|17.39|18.59|17.39|18.26|17.06|0
1690370400000|2023-07-26 11:20:00|18.64|17.44|18.83|17.63|18.83|17.63|18.54|17.34|0
1690370700000|2023-07-26 11:25:00|18.78|17.58|18.44|17.24|18.78|17.58|18.4|17.2|0
1690371000000|2023-07-26 11:30:00|18.54|17.34|18.63|17.43|18.73|17.53|18.4|17.2|0
1690371300000|2023-07-26 11:35:00|18.61|17.41|18.48|17.28|18.63|17.43|18.25|17.05|0
1690371600000|2023-07-26 11:40:00|18.53|17.33|18.79|17.59|18.81|17.61|18.48|17.28|0
1690371900000|2023-07-26 11:45:00|18.81|17.61|18.86|17.66|19.05|17.85|18.77|17.57|0
1690372200000|2023-07-26 11:50:00|18.81|17.61|19.24|18.04|19.24|18.04|18.81|17.61|0
1690372500000|2023-07-26 11:55:00|19.29|18.09|18.9|17.7|19.34|18.14|18.86|17.66|0
1690372800000|2023-07-26 12:00:00|18.86|17.66|18.76|17.56|18.9|17.7|18.57|17.37|0
1690373100000|2023-07-26 12:05:00|18.71|17.51|18.38|17.18|18.71|17.51|18.24|17.04|0
1690373400000|2023-07-26 12:10:00|18.43|17.23|18.43|17.23|18.47|17.27|18.19|16.99|0
1690373700000|2023-07-26 12:15:00|18.38|17.18|18.47|17.27|18.66|17.46|18.38|17.18|0
1690374000000|2023-07-26 12:20:00|18.52|17.32|18.56|17.36|18.61|17.41|18.33|17.13|0
1690374300000|2023-07-26 12:25:00|18.52|17.32|18.66|17.46|18.66|17.46|18.37|17.17|0
1690374600000|2023-07-26 12:30:00|18.7|17.5|18.8|17.6|18.89|17.69|18.56|17.36|0
1690374900000|2023-07-26 12:35:00|18.84|17.64|18.65|17.45|18.89|17.69|18.56|17.36|0
1690375200000|2023-07-26 12:40:00|18.7|17.5|18.37|17.17|18.7|17.5|18.37|17.17|0
1690375500000|2023-07-26 12:45:00|18.32|17.12|18.23|17.03|18.42|17.22|18.13|16.93|0
1690375800000|2023-07-26 12:50:00|18.27|17.07|17.99|16.79|18.27|17.07|17.88|16.68|0
1690376100000|2023-07-26 12:55:00|18.04|16.84|17.9|16.7|18.04|16.84|17.86|16.66|0
1690376400000|2023-07-26 13:00:00|17.95|16.75|17.95|16.75|18.04|16.84|17.9|16.7|0
1690376700000|2023-07-26 13:05:00|17.99|16.79|18.31|17.11|18.36|17.16|17.94|16.74|0
1690377000000|2023-07-26 13:10:00|18.27|17.07|17.9|16.7|18.31|17.11|17.85|16.65|0
1690377300000|2023-07-26 13:15:00|17.94|16.74|17.99|16.79|17.99|16.79|17.83|16.63|0
1690377600000|2023-07-26 13:20:00|17.94|16.74|17.76|16.56|18.03|16.83|17.76|16.56|0
1690377900000|2023-07-26 13:25:00|17.85|16.65|17.94|16.74|18.08|16.88|17.8|16.6|0
1690378200000|2023-07-26 13:30:00|18.03|16.83|18.21|17.01|18.87|17.67|17.98|16.78|0
1690378500000|2023-07-26 13:35:00|18.17|16.97|18.54|17.34|18.68|17.48|18.17|16.97|0
1690378800000|2023-07-26 13:40:00|18.49|17.29|18.93|17.73|19.26|18.06|18.12|16.92|0
1690379100000|2023-07-26 13:45:00|18.79|17.59|18.14|16.94|18.79|17.59|17.86|16.66|0
1690379400000|2023-07-26 13:50:00|18.09|16.89|18.18|16.98|18.28|17.08|17.9|16.7|0
1690379700000|2023-07-26 13:55:00|18.14|16.94|17.97|16.77|18.18|16.98|17.67|16.47|0
1690380000000|2023-07-26 14:00:00|18|16.8|17.9|16.7|18.18|16.98|17.53|16.33|0
1690380300000|2023-07-26 14:05:00|17.85|16.65|17.71|16.51|17.99|16.79|17.67|16.47|0
1690380600000|2023-07-26 14:10:00|17.76|16.56|18.13|16.93|18.32|17.12|17.53|16.33|0
1690380900000|2023-07-26 14:15:00|18.08|16.88|18.08|16.88|18.27|17.07|17.81|16.61|0
1690381200000|2023-07-26 14:20:00|18.04|16.84|18.03|16.83|18.27|17.07|17.39|16.19|0
1690381500000|2023-07-26 14:25:00|17.99|16.79|17.8|16.6|18.13|16.93|17.8|16.6|0
1690381800000|2023-07-26 14:30:00|17.85|16.65|17.52|16.32|18.03|16.83|17.43|16.23|0
1690382100000|2023-07-26 14:35:00|17.48|16.28|17.03|15.83|17.71|16.51|16.98|15.78|0
1690382400000|2023-07-26 14:40:00|16.98|15.78|16.76|15.56|17.03|15.83|16.63|15.43|0
1690382700000|2023-07-26 14:45:00|16.8|15.6|16.76|15.56|16.93|15.73|16.63|15.43|0
1690383000000|2023-07-26 14:50:00|16.8|15.6|16.71|15.51|16.89|15.69|16.62|15.42|0
1690383300000|2023-07-26 14:55:00|16.67|15.47|16.36|15.16|16.71|15.51|16.19|14.99|0
1690383600000|2023-07-26 15:00:00|16.32|15.12|16.53|15.33|16.58|15.38|16.1|14.9|0
1690383900000|2023-07-26 15:05:00|16.49|15.29|16.66|15.46|16.71|15.51|16.27|15.07|0
1690384200000|2023-07-26 15:10:00|16.62|15.42|16.84|15.64|16.88|15.68|16.57|15.37|0
1690384500000|2023-07-26 15:15:00|16.79|15.59|16.75|15.55|16.93|15.73|16.62|15.42|0
1690384800000|2023-07-26 15:20:00|16.79|15.59|16.35|15.15|16.79|15.59|16.35|15.15|0
1690385100000|2023-07-26 15:25:00|16.4|15.2|16.7|15.5|16.92|15.72|16.39|15.19|0
1690385400000|2023-07-26 15:30:00|16.66|15.46|16.83|15.63|16.92|15.72|16.66|15.46|0
1690385700000|2023-07-26 15:35:00|16.88|15.68|17.05|15.85|17.14|15.94|16.88|15.68|0
1690386000000|2023-07-26 15:40:00|17.1|15.9|16.23|15.03|17.28|16.08|16.1|14.9|0
1690386300000|2023-07-26 15:45:00|16.32|15.12|16.41|15.21|16.41|15.21|16.14|14.94|0
1690386600000|2023-07-26 15:50:00|16.45|15.25|16.58|15.38|16.72|15.52|16.27|15.07|0
1690386900000|2023-07-26 15:55:00|16.63|15.43|16.71|15.51|16.76|15.56|16.58|15.38|0
1690387200000|2023-07-26 16:00:00|16.76|15.56|16.76|15.56|16.76|15.56|16.54|15.34|0
1690387500000|2023-07-26 16:05:00|16.71|15.51|16.71|15.51|16.71|15.51|16.62|15.42|0
1690387800000|2023-07-26 16:10:00|16.67|15.47|16.89|15.69|17.03|15.83|16.67|15.47|0
1690388100000|2023-07-26 16:15:00|16.94|15.74|16.84|15.64|16.94|15.74|16.71|15.51|0
1690388400000|2023-07-26 16:20:00|16.89|15.69|16.53|15.33|16.89|15.69|16.53|15.33|0
1690388700000|2023-07-26 16:25:00|16.48|15.28|16.17|14.97|16.48|15.28|16.13|14.93|0
1690389000000|2023-07-26 16:30:00|16.13|14.93|16.22|15.02|16.26|15.06|16.09|14.89|0
1690389300000|2023-07-26 16:35:00|16.17|14.97|15.78|14.58|16.22|15.02|15.7|14.5|0
1690389600000|2023-07-26 16:40:00|15.74|14.54|15.74|14.54|15.91|14.71|15.65|14.45|0
1690389900000|2023-07-26 16:45:00|15.69|14.49|15.48|14.28|15.74|14.54|15.48|14.28|0
1690390200000|2023-07-26 16:50:00|15.44|14.24|15.23|14.03|15.52|14.32|15.23|14.03|0
1690390500000|2023-07-26 16:55:00|15.19|13.99|15.48|14.28|15.48|14.28|15.1|13.9|0
1690390800000|2023-07-26 17:00:00|15.44|14.24|15.69|14.49|15.73|14.53|15.35|14.15|0
1690391100000|2023-07-26 17:05:00|15.73|14.53|15.82|14.62|15.82|14.62|15.56|14.36|0
1690391400000|2023-07-26 17:10:00|15.86|14.66|15.77|14.57|15.86|14.66|15.73|14.53|0
1690391700000|2023-07-26 17:15:00|15.73|14.53|15.56|14.36|15.77|14.57|15.49|14.29|0
1690392000000|2023-07-26 17:20:00|15.51|14.31|15.47|14.27|15.64|14.44|15.22|14.02|0
1690392300000|2023-07-26 17:25:00|15.43|14.23|15.55|14.35|15.6|14.4|15.34|14.14|0
1690392600000|2023-07-26 17:30:00|15.47|14.27|15.34|14.14|15.47|14.27|15.17|13.97|0
1690392900000|2023-07-26 17:35:00|15.3|14.1|15.47|14.27|15.47|14.27|15.22|14.02|0
1690393200000|2023-07-26 17:40:00|15.51|14.31|15.34|14.14|15.51|14.31|15.3|14.1|0
1690393500000|2023-07-26 17:45:00|15.38|14.18|15.59|14.39|15.63|14.43|15.34|14.14|0
1690393800000|2023-07-26 17:50:00|15.55|14.35|15.55|14.35|15.59|14.39|15.38|14.18|0
1690394100000|2023-07-26 17:55:00|15.57|14.37|15.52|14.32|15.67|14.47|15.4|14.2|0
1690394400000|2023-07-26 18:00:00|15.4|14.2|16.02|14.82|16.41|15.21|15.04|13.84|0
1690394700000|2023-07-26 18:05:00|16.06|14.86|16.23|15.03|16.28|15.08|15.54|14.34|0
1690395000000|2023-07-26 18:10:00|16.14|14.94|16.1|14.9|16.77|15.57|16.06|14.86|0
1690395300000|2023-07-26 18:15:00|16.06|14.86|16.23|15.03|16.27|15.07|15.93|14.73|0
1690395600000|2023-07-26 18:20:00|16.14|14.94|15.97|14.77|16.45|15.25|15.88|14.68|0
1690395900000|2023-07-26 18:25:00|15.88|14.68|15.62|14.42|15.92|14.72|14.99|13.79|0
1690396200000|2023-07-26 18:30:00|15.58|14.38|16.05|14.85|16.62|15.42|15.49|14.29|0
1690396500000|2023-07-26 18:35:00|16.01|14.81|19.49|18.29|19.49|18.29|16.01|14.81|0
1690396800000|2023-07-26 18:40:00|19.56|18.36|19.95|18.75|20.58|19.38|19.03|17.83|0
1690397100000|2023-07-26 18:45:00|20.21|19.01|18.93|17.73|20.21|19.01|18.49|17.29|0
1690397400000|2023-07-26 18:50:00|18.98|17.78|18.86|17.66|19.91|18.71|18.46|17.26|0
1690397700000|2023-07-26 18:55:00|18.81|17.61|17.73|16.53|18.81|17.61|17.17|15.97|0
1690398000000|2023-07-26 19:00:00|17.95|16.75|17.5|16.3|18.17|16.97|17.03|15.83|0
1690398300000|2023-07-26 19:05:00|17.45|16.25|14.19|12.99|17.59|16.39|13.87|12.67|0
1690398600000|2023-07-26 19:10:00|14.23|13.03|14.59|13.39|15.13|13.93|13.91|12.71|0
1690398900000|2023-07-26 19:15:00|14.47|13.27|14.15|12.95|14.96|13.76|13.37|12.17|0
1690399200000|2023-07-26 19:20:00|14.03|12.83|14.55|13.35|15.34|14.14|14.03|12.83|0
1690399500000|2023-07-26 19:25:00|14.59|13.39|15.08|13.88|15.17|13.97|14.42|13.22|0
1690399800000|2023-07-26 19:30:00|14.96|13.76|15.33|14.13|15.33|14.13|14.34|13.14|0
1690400100000|2023-07-26 19:35:00|15.38|14.18|15.5|14.3|15.76|14.56|14.75|13.55|0
1690400400000|2023-07-26 19:40:00|15.55|14.35|16.51|15.31|16.6|15.4|15.55|14.35|0
1690400700000|2023-07-26 19:45:00|16.6|15.4|15.98|14.78|16.6|15.4|15.98|14.78|0
1690401000000|2023-07-26 19:50:00|15.67|14.47|15.15|13.95|15.67|14.47|14.56|13.36|0
1690401300000|2023-07-26 19:55:00|14.9|13.7|16.28|15.08|16.42|15.22|14.81|13.61|0
1690401600000|2023-07-26 20:00:00|16.33|15.13|16.62|15.42|16.78|15.58|16.11|14.91|0
1690401900000|2023-07-26 20:05:00|16.65|15.45|16.56|15.36|18.46|17.26|15.7|14.5|0
1690402200000|2023-07-26 20:10:00|16.51|15.31|16.55|15.35|16.69|15.49|15.92|14.72|0
1690402500000|2023-07-26 20:15:00|16.75|15.15|16.75|15.15|16.8|15.2|16.34|14.74|0
1690402800000|2023-07-26 20:20:00|16.8|15.2|16.75|15.15|16.94|15.34|16.61|15.01|0
1690403100000|2023-07-26 20:25:00|16.8|15.2|16.57|14.97|16.89|15.29|16.48|14.88|0
1690403400000|2023-07-26 20:30:00|16.66|15.06|16.48|14.88|16.66|15.06|16.21|14.61|0
1690403700000|2023-07-26 20:35:00|16.47|14.87|16.16|14.56|16.57|14.97|16.16|14.56|0
1690404000000|2023-07-26 20:40:00|16.11|14.51|15.94|14.34|16.16|14.56|15.89|14.29|0
1690404300000|2023-07-26 20:45:00|15.89|14.29|15.85|14.25|15.98|14.38|15.8|14.2|0
1690404600000|2023-07-26 20:50:00|15.8|14.2|15.8|14.2|15.89|14.29|15.76|14.16|0
1690404900000|2023-07-26 20:55:00|15.78|14.18|15.69|14.09|15.89|14.29|15.63|14.03|0
1690405200000|2023-07-26 21:00:00|15.66|14.06|15.51|13.91|15.72|14.12|15.48|13.88|0
1690405500000|2023-07-26 21:05:00|15.6|14|15.68|14.08|15.75|14.15|15.57|13.97|0
1690405800000|2023-07-26 21:10:00|15.69|14.09|15.68|14.08|15.72|14.12|15.65|14.05|0
1690406100000|2023-07-26 21:15:00|15.72|14.12|15.61|14.01|15.77|14.17|15.61|14.01|0
1690406400000|2023-07-26 21:20:00|15.6|14|15.61|14.01|15.63|14.03|15.54|13.94|0
1690406700000|2023-07-26 21:25:00|15.62|14.02|15.65|14.05|15.68|14.08|15.61|14.01|0
1690407000000|2023-07-26 21:30:00|15.66|14.06|15.75|14.15|15.75|14.15|15.66|14.06|0
1690407300000|2023-07-26 21:35:00|15.72|14.12|15.73|14.13|15.73|14.13|15.71|14.11|0
1690407600000|2023-07-26 21:40:00|15.74|14.14|15.74|14.14|15.76|14.16|15.71|14.11|0
1690407900000|2023-07-26 21:45:00|15.76|14.16|15.77|14.17|15.79|14.19|15.76|14.16|0
1690408200000|2023-07-26 21:50:00|15.78|14.18|15.79|14.19|15.81|14.21|15.74|14.14|0
1690408500000|2023-07-26 21:55:00|15.8|14.2|15.8|14.2|15.81|14.21|15.79|14.19|0
1690408800000|2023-07-26 22:00:00|15.94|14.34|15.96|14.36|16.22|14.62|15.94|14.34|0
1690409100000|2023-07-26 22:05:00|16|14.4|15.82|14.22|16.09|14.49|15.82|14.22|0
1690409400000|2023-07-26 22:10:00|15.87|14.27|15.65|14.05|15.87|14.27|15.43|13.83|0
1690409700000|2023-07-26 22:15:00|15.69|14.09|15.82|14.22|15.87|14.27|15.69|14.09|0
1690410000000|2023-07-26 22:20:00|15.91|14.31|16.04|14.44|16.08|14.48|15.91|14.31|0
1690410300000|2023-07-26 22:25:00|16.08|14.48|16.04|14.44|16.08|14.48|16.04|14.44|0
1690410600000|2023-07-26 22:30:00|16.06|14.46|16.13|14.53|16.22|14.62|16.06|14.46|0
1690410900000|2023-07-26 22:35:00|16.17|14.57|16.12|14.52|16.17|14.57|16.04|14.44|0
1690411200000|2023-07-26 22:40:00|16.17|14.57|16.21|14.61|16.21|14.61|16.12|14.52|0
1690411500000|2023-07-26 22:45:00|16.19|14.59|16.1|14.5|16.19|14.59|16.08|14.48|0
1690411800000|2023-07-26 22:50:00|16.08|14.48|16.16|14.56|16.17|14.57|16.08|14.48|0
1690412100000|2023-07-26 22:55:00|16.21|14.61|16.07|14.47|16.21|14.61|16.07|14.47|0
1690412400000|2023-07-26 23:00:00|16.12|14.52|16.21|14.61|16.25|14.65|16.07|14.47|0
1690412700000|2023-07-26 23:05:00|16.23|14.63|16.25|14.65|16.25|14.65|16.21|14.61|0
1690413000000|2023-07-26 23:10:00|16.2|14.6|16.29|14.69|16.29|14.69|16.2|14.6|0
1690413300000|2023-07-26 23:15:00|16.25|14.65|16.34|14.74|16.34|14.74|16.25|14.65|0
1690413600000|2023-07-26 23:20:00|16.38|14.78|16.45|14.85|16.47|14.87|16.38|14.78|0
1690413900000|2023-07-26 23:25:00|16.43|14.83|16.42|14.82|16.56|14.96|16.38|14.78|0
1690414200000|2023-07-26 23:30:00|16.38|14.78|16.2|14.6|16.38|14.78|16.2|14.6|0
1690414500000|2023-07-26 23:35:00|16.15|14.55|16.24|14.64|16.29|14.69|16.15|14.55|0
1690414800000|2023-07-26 23:40:00|16.29|14.69|16.24|14.64|16.29|14.69|16.19|14.59|0
1690415100000|2023-07-26 23:45:00|16.26|14.66|16.37|14.77|16.37|14.77|16.24|14.64|0
1690415400000|2023-07-26 23:50:00|16.33|14.73|16.33|14.73|16.37|14.77|16.28|14.68|0
1690415700000|2023-07-26 23:55:00|16.35|14.75|16.42|14.82|16.42|14.82|16.33|14.73|0
1690416000000|2023-07-27 00:00:00|16.37|14.77|15.92|14.32|16.37|14.77|15.92|14.32|0
1690416300000|2023-07-27 00:05:00|15.97|14.37|16.01|14.41|16.28|14.68|15.92|14.32|0
1690416600000|2023-07-27 00:10:00|16.05|14.45|16.23|14.63|16.23|14.63|16.05|14.45|0
1690416900000|2023-07-27 00:15:00|16.28|14.68|16.32|14.72|16.37|14.77|16.23|14.63|0
1690417200000|2023-07-27 00:20:00|16.36|14.76|16.59|14.99|16.64|15.04|16.36|14.76|0
1690417500000|2023-07-27 00:25:00|16.57|14.97|17.78|16.18|17.8|16.2|16.54|14.94|0
1690417800000|2023-07-27 00:30:00|17.75|16.15|17.83|16.23|17.92|16.32|17.73|16.13|0
1690418100000|2023-07-27 00:35:00|17.82|16.22|17.97|16.37|18.01|16.41|17.78|16.18|0
1690418400000|2023-07-27 00:40:00|17.92|16.32|17.96|16.36|18.06|16.46|17.92|16.32|0
1690418700000|2023-07-27 00:45:00|18.01|16.41|17.96|16.36|18.01|16.41|17.92|16.32|0
1690419000000|2023-07-27 00:50:00|18.01|16.41|18.11|16.51|18.2|16.6|17.96|16.36|0
1690419300000|2023-07-27 00:55:00|18.06|16.46|18.25|16.65|18.25|16.65|18.06|16.46|0
1690419600000|2023-07-27 01:00:00|18.3|16.7|18.39|16.79|18.44|16.84|18.25|16.65|0
1690419900000|2023-07-27 01:05:00|18.44|16.84|18.54|16.94|18.59|16.99|18.39|16.79|0
1690420200000|2023-07-27 01:10:00|18.49|16.89|18.49|16.89|18.54|16.94|18.39|16.79|0
1690420500000|2023-07-27 01:15:00|18.44|16.84|18.29|16.69|18.58|16.98|18.24|16.64|0
1690420800000|2023-07-27 01:20:00|18.24|16.64|18.48|16.88|18.68|17.08|18.19|16.59|0
1690421100000|2023-07-27 01:25:00|18.43|16.83|18.58|16.98|18.63|17.03|18.43|16.83|0
1690421400000|2023-07-27 01:30:00|18.63|17.03|18.77|17.17|18.87|17.27|18.58|16.98|0
1690421700000|2023-07-27 01:35:00|18.82|17.22|18.63|17.03|18.82|17.22|18.63|17.03|0
1690422000000|2023-07-27 01:40:00|18.67|17.07|18.67|17.07|18.82|17.22|18.63|17.03|0
1690422300000|2023-07-27 01:45:00|18.72|17.12|18.77|17.17|18.82|17.22|18.65|17.05|0
1690422600000|2023-07-27 01:50:00|18.82|17.22|18.77|17.17|18.97|17.37|18.77|17.17|0
1690422900000|2023-07-27 01:55:00|18.82|17.22|18.82|17.22|18.92|17.32|18.79|17.19|0
1690423200000|2023-07-27 02:00:00|18.87|17.27|19.06|17.46|19.06|17.46|18.77|17.17|0
1690423500000|2023-07-27 02:05:00|19.16|17.56|19.26|17.66|19.31|17.71|19.06|17.46|0
1690423800000|2023-07-27 02:10:00|19.21|17.61|19.31|17.71|19.47|17.87|19.16|17.56|0
1690424100000|2023-07-27 02:15:00|19.26|17.66|19.36|17.76|19.46|17.86|19.26|17.66|0
1690424400000|2023-07-27 02:20:00|19.41|17.81|19.31|17.71|19.41|17.81|19.31|17.71|0
1690424700000|2023-07-27 02:25:00|19.36|17.76|19.21|17.61|19.36|17.76|19.11|17.51|0
1690425000000|2023-07-27 02:30:00|19.26|17.66|19.15|17.55|19.26|17.66|19.11|17.51|0
1690425300000|2023-07-27 02:35:00|19.13|17.53|19.35|17.75|19.41|17.81|19.1|17.5|0
1690425600000|2023-07-27 02:40:00|19.41|17.81|19.4|17.8|19.41|17.81|19.3|17.7|0
1690425900000|2023-07-27 02:45:00|19.35|17.75|19.3|17.7|19.45|17.85|19.25|17.65|0
1690426200000|2023-07-27 02:50:00|19.25|17.65|19.45|17.85|19.45|17.85|19.25|17.65|0
1690426500000|2023-07-27 02:55:00|19.4|17.8|19.3|17.7|19.45|17.85|19.3|17.7|0
1690426800000|2023-07-27 03:00:00|19.35|17.75|19.4|17.8|19.45|17.85|19.3|17.7|0
1690427100000|2023-07-27 03:05:00|19.35|17.75|19.45|17.85|19.45|17.85|19.3|17.7|0
1690427400000|2023-07-27 03:10:00|19.5|17.9|19.45|17.85|19.55|17.95|19.39|17.79|0
1690427700000|2023-07-27 03:15:00|19.5|17.9|19.42|17.82|19.5|17.9|19.39|17.79|0
1690428000000|2023-07-27 03:20:00|19.44|17.84|19.44|17.84|19.49|17.89|19.39|17.79|0
1690428300000|2023-07-27 03:25:00|19.42|17.82|19.39|17.79|19.44|17.84|19.39|17.79|0
1690428600000|2023-07-27 03:30:00|19.87|18.27|19.68|18.08|19.87|18.27|19.58|17.98|0
1690428900000|2023-07-27 03:35:00|19.71|18.11|19.58|17.98|19.73|18.13|19.58|17.98|0
1690429200000|2023-07-27 03:40:00|19.63|18.03|19.52|17.92|19.63|18.03|19.5|17.9|0
1690429500000|2023-07-27 03:45:00|19.47|17.87|19.52|17.92|19.52|17.92|19.42|17.82|0
1690429800000|2023-07-27 03:50:00|19.57|17.97|19.67|18.07|19.67|18.07|19.52|17.92|0
1690430100000|2023-07-27 03:55:00|19.62|18.02|19.67|18.07|19.67|18.07|19.62|18.02|0
1690430400000|2023-07-27 04:00:00|19.62|18.02|20.03|18.43|20.08|18.48|19.57|17.97|0
1690430700000|2023-07-27 04:05:00|20.08|18.48|20.24|18.64|20.24|18.64|20.03|18.43|0
1690431000000|2023-07-27 04:10:00|20.21|18.61|20.34|18.74|20.4|18.8|20.19|18.59|0
1690431300000|2023-07-27 04:15:00|20.39|18.79|20.45|18.85|20.5|18.9|20.34|18.74|0
1690431600000|2023-07-27 04:20:00|20.39|18.79|20.29|18.69|20.45|18.85|20.26|18.66|0
1690431900000|2023-07-27 04:25:00|20.23|18.63|20.23|18.63|20.29|18.69|20.23|18.63|0
1690432200000|2023-07-27 04:30:00|20.18|18.58|20.18|18.58|20.23|18.63|20.18|18.58|0
1690432500000|2023-07-27 04:35:00|20.2|18.6|20.18|18.58|20.23|18.63|20.18|18.58|0
1690432800000|2023-07-27 04:40:00|20.23|18.63|20.12|18.52|20.23|18.63|20.02|18.42|0
1690433100000|2023-07-27 04:45:00|20.1|18.5|20.07|18.47|20.12|18.52|20.02|18.42|0
1690433400000|2023-07-27 04:50:00|20.12|18.52|20.17|18.57|20.17|18.57|20.09|18.49|0
1690433700000|2023-07-27 04:55:00|20.28|18.68|20.12|18.52|20.28|18.68|20.07|18.47|0
1690434000000|2023-07-27 05:00:00|20.17|18.57|20.06|18.46|20.22|18.62|20.01|18.41|0
1690434300000|2023-07-27 05:05:00|20.12|18.52|19.96|18.36|20.12|18.52|19.91|18.31|0
1690434600000|2023-07-27 05:10:00|19.98|18.38|20.01|18.41|20.01|18.41|19.91|18.31|0
1690434900000|2023-07-27 05:15:00|19.96|18.36|20.06|18.46|20.06|18.46|19.9|18.3|0
1690435200000|2023-07-27 05:20:00|20.01|18.41|20.01|18.41|20.06|18.46|19.9|18.3|0
1690435500000|2023-07-27 05:25:00|19.95|18.35|19.75|18.15|19.95|18.35|19.75|18.15|0
1690435800000|2023-07-27 05:30:00|19.72|18.12|19.59|17.99|19.72|18.12|19.54|17.94|0
1690436100000|2023-07-27 05:35:00|19.54|17.94|19.54|17.94|19.59|17.99|19.44|17.84|0
1690436400000|2023-07-27 05:40:00|19.49|17.89|19.38|17.78|19.49|17.89|19.28|17.68|0
1690436700000|2023-07-27 05:45:00|19.44|17.84|19.64|18.04|19.69|18.09|19.38|17.78|0
1690437000000|2023-07-27 05:50:00|19.54|17.94|19.53|17.93|19.59|17.99|19.43|17.83|0
1690437300000|2023-07-27 05:55:00|19.58|17.98|19.79|18.19|19.79|18.19|19.58|17.98|0
1690437600000|2023-07-27 06:00:00|19.84|18.24|19.94|18.34|20.18|18.58|19.79|18.19|0
1690437900000|2023-07-27 06:05:00|19.99|18.39|19.95|18.75|20.16|18.96|19.9|18.39|0
1690438200000|2023-07-27 06:10:00|19.9|18.7|19.69|18.49|19.95|18.75|19.63|18.43|0
1690438500000|2023-07-27 06:15:00|19.74|18.54|19.79|18.59|19.84|18.64|19.68|18.48|0
1690438800000|2023-07-27 06:20:00|19.74|18.54|19.63|18.43|19.79|18.59|19.58|18.38|0
1690439100000|2023-07-27 06:25:00|19.68|18.48|19.86|18.66|19.89|18.69|19.63|18.43|0
1690439400000|2023-07-27 06:30:00|19.84|18.64|19.73|18.53|19.99|18.79|19.73|18.53|0
1690439700000|2023-07-27 06:35:00|19.78|18.58|19.94|18.74|19.94|18.74|19.78|18.58|0
1690440000000|2023-07-27 06:40:00|19.89|18.69|19.78|18.58|19.99|18.79|19.78|18.58|0
1690440300000|2023-07-27 06:45:00|19.83|18.63|20.01|18.81|20.04|18.84|19.83|18.63|0
1690440600000|2023-07-27 06:50:00|20.04|18.84|20.04|18.84|20.09|18.89|19.96|18.76|0
1690440900000|2023-07-27 06:55:00|20.01|18.81|19.93|18.73|20.14|18.94|19.93|18.73|0
1690441200000|2023-07-27 07:00:00|20.04|18.84|20.03|18.83|20.35|19.15|19.93|18.73|0
1690441500000|2023-07-27 07:05:00|19.98|18.78|19.88|18.68|20.03|18.83|19.67|18.47|0
1690441800000|2023-07-27 07:10:00|19.93|18.73|19.95|18.75|20.08|18.88|19.72|18.52|0
1690442100000|2023-07-27 07:15:00|19.93|18.73|20.21|19.01|20.29|19.09|19.61|18.41|0
1690442400000|2023-07-27 07:20:00|20.24|19.04|20.56|19.36|20.56|19.36|20.19|18.99|0
1690442700000|2023-07-27 07:25:00|20.5|19.3|20.72|19.52|20.82|19.62|20.34|19.14|0
1690443000000|2023-07-27 07:30:00|20.77|19.57|21.31|20.11|21.42|20.22|20.66|19.46|0
1690443300000|2023-07-27 07:35:00|21.26|20.06|21.48|20.28|21.48|20.28|21.15|19.95|0
1690443600000|2023-07-27 07:40:00|21.42|20.22|21.42|20.22|21.47|20.27|21.25|20.05|0
1690443900000|2023-07-27 07:45:00|21.47|20.27|21.69|20.49|21.69|20.49|21.42|20.22|0
1690444200000|2023-07-27 07:50:00|21.75|20.55|21.61|20.41|21.75|20.55|21.53|20.33|0
1690444500000|2023-07-27 07:55:00|21.58|20.38|21.36|20.16|21.69|20.49|21.36|20.16|0
1690444800000|2023-07-27 08:00:00|21.52|20.32|21.86|20.66|21.86|20.66|21.41|20.21|0
1690445100000|2023-07-27 08:05:00|21.91|20.71|22.02|20.82|22.02|20.82|21.83|20.63|0
1690445400000|2023-07-27 08:10:00|21.97|20.77|22.14|20.94|22.14|20.94|21.86|20.66|0
1690445700000|2023-07-27 08:15:00|22.08|20.88|22.25|21.05|22.25|21.05|22.08|20.88|0
1690446000000|2023-07-27 08:20:00|22.19|20.99|22.36|21.16|22.42|21.22|22.13|20.93|0
1690446300000|2023-07-27 08:25:00|22.42|21.22|22.59|21.39|22.59|21.39|22.3|21.1|0
1690446600000|2023-07-27 08:30:00|22.56|21.36|22.59|21.39|22.59|21.39|22.36|21.16|0
1690446900000|2023-07-27 08:35:00|22.53|21.33|21.85|20.65|22.56|21.36|21.79|20.59|0
1690447200000|2023-07-27 08:40:00|21.9|20.7|22.13|20.93|22.3|21.1|21.84|20.64|0
1690447500000|2023-07-27 08:45:00|22.15|20.95|22.12|20.92|22.18|20.98|22.01|20.81|0
1690447800000|2023-07-27 08:50:00|22.07|20.87|22.18|20.98|22.41|21.21|22.07|20.87|0
1690448100000|2023-07-27 08:55:00|22.24|21.04|22.46|21.26|22.52|21.32|22.24|21.04|0
1690448400000|2023-07-27 09:00:00|22.4|21.2|21.88|20.68|23.24|22.04|21.88|20.68|0
1690448700000|2023-07-27 09:05:00|21.94|20.74|23.52|22.32|23.58|22.38|21.94|20.74|0
1690449000000|2023-07-27 09:10:00|23.46|22.26|23.23|22.03|23.46|22.26|23.23|22.03|0
1690449300000|2023-07-27 09:15:00|23.2|22|23.28|22.08|23.28|22.08|23.11|21.91|0
1690449600000|2023-07-27 09:20:00|23.31|22.11|22.53|21.33|23.34|22.14|22.42|21.22|0
1690449900000|2023-07-27 09:25:00|22.59|21.39|22.53|21.33|22.76|21.56|22.41|21.21|0
1690450200000|2023-07-27 09:30:00|22.59|21.39|22.81|21.61|22.87|21.67|22.53|21.33|0
1690450500000|2023-07-27 09:35:00|22.87|21.67|22.93|21.73|22.99|21.79|22.76|21.56|0
1690450800000|2023-07-27 09:40:00|22.99|21.79|22.93|21.73|23.04|21.84|22.81|21.61|0
1690451100000|2023-07-27 09:45:00|22.87|21.67|22.87|21.67|22.98|21.78|22.64|21.44|0
1690451400000|2023-07-27 09:50:00|22.92|21.72|22.81|21.61|22.98|21.78|22.81|21.61|0
1690451700000|2023-07-27 09:55:00|22.86|21.66|22.63|21.43|22.86|21.66|22.63|21.43|0
1690452000000|2023-07-27 10:00:00|22.69|21.49|22.63|21.43|22.69|21.49|22.52|21.32|0
1690452300000|2023-07-27 10:05:00|22.69|21.49|22.8|21.6|22.98|21.78|22.69|21.49|0
1690452600000|2023-07-27 10:10:00|22.83|21.63|22.97|21.77|23.03|21.83|22.74|21.54|0
1690452900000|2023-07-27 10:15:00|22.92|21.72|22.8|21.6|22.97|21.77|22.68|21.48|0
1690453200000|2023-07-27 10:20:00|22.74|21.54|22.8|21.6|22.86|21.66|22.74|21.54|0
1690453500000|2023-07-27 10:25:00|22.85|21.65|22.97|21.77|23|21.8|22.85|21.65|0
1690453800000|2023-07-27 10:30:00|22.91|21.71|23.08|21.88|23.26|22.06|22.91|21.71|0
1690454100000|2023-07-27 10:35:00|23.11|21.91|23.14|21.94|23.23|22.03|23.02|21.82|0
1690454400000|2023-07-27 10:40:00|23.08|21.88|22.9|21.7|23.14|21.94|22.85|21.65|0
1690454700000|2023-07-27 10:45:00|22.96|21.76|22.85|21.65|23.02|21.82|22.85|21.65|0
1690455000000|2023-07-27 10:50:00|22.84|21.64|22.61|21.41|22.84|21.64|22.61|21.41|0
1690455300000|2023-07-27 10:55:00|22.58|21.38|22.61|21.41|22.67|21.47|22.44|21.24|0
1690455600000|2023-07-27 11:00:00|22.55|21.35|22.67|21.47|22.84|21.64|22.44|21.24|0
1690455900000|2023-07-27 11:05:00|22.69|21.49|22.38|21.18|22.78|21.58|22.32|21.12|0
1690456200000|2023-07-27 11:10:00|22.32|21.12|22.55|21.35|22.66|21.46|22.32|21.12|0
1690456500000|2023-07-27 11:15:00|22.61|21.41|22.86|21.66|22.86|21.66|22.49|21.29|0
1690456800000|2023-07-27 11:20:00|22.92|21.72|23.27|22.07|23.33|22.13|22.86|21.66|0
1690457100000|2023-07-27 11:25:00|23.3|22.1|23.21|22.01|23.35|22.15|23.21|22.01|0
1690457400000|2023-07-27 11:30:00|23.27|22.07|23.8|22.6|23.8|22.6|23.27|22.07|0
1690457700000|2023-07-27 11:35:00|23.85|22.65|23.67|22.47|23.91|22.71|23.62|22.42|0
1690458000000|2023-07-27 11:40:00|23.62|22.42|24.19|22.99|24.19|22.99|23.62|22.42|0
1690458300000|2023-07-27 11:45:00|24.25|23.05|24.19|22.99|24.31|23.11|24.07|22.87|0
1690458600000|2023-07-27 11:50:00|24.13|22.93|24.25|23.05|24.25|23.05|24.13|22.93|0
1690458900000|2023-07-27 11:55:00|24.19|22.99|24.12|22.92|24.31|23.11|24.06|22.86|0
1690459200000|2023-07-27 12:00:00|24.06|22.86|24.24|23.04|24.43|23.23|23.95|22.75|0
1690459500000|2023-07-27 12:05:00|24.18|22.98|24.24|23.04|24.24|23.04|24|22.8|0
1690459800000|2023-07-27 12:10:00|24.3|23.1|24.36|23.16|24.45|23.25|24.18|22.98|0
1690460100000|2023-07-27 12:15:00|24.39|23.19|24.57|23.37|24.66|23.46|24.3|23.1|0
1690460400000|2023-07-27 12:20:00|24.54|23.34|24.66|23.46|24.73|23.52|24.42|23.22|0
1690460700000|2023-07-27 12:25:00|24.6|23.4|24.48|23.28|24.72|23.52|24.42|23.22|0
1690461000000|2023-07-27 12:30:00|24.29|23.09|25.74|24.48|25.8|24.54|24.05|22.85|0
1690461300000|2023-07-27 12:35:00|25.8|24.54|25.99|24.73|26.06|24.79|25.35|24.12|0
1690461600000|2023-07-27 12:40:00|26.06|24.79|26.06|24.79|26.19|24.91|25.48|24.23|0
1690461900000|2023-07-27 12:45:00|25.99|24.72|25.99|24.72|26.38|25.1|25.67|24.42|0
1690462200000|2023-07-27 12:50:00|25.93|24.66|24.84|23.63|26.06|24.78|24.84|23.63|0
1690462500000|2023-07-27 12:55:00|24.78|23.57|25.15|23.92|25.15|23.93|24.53|23.33|0
1690462800000|2023-07-27 13:00:00|25.12|23.89|24.9|23.68|25.15|23.92|24.65|23.45|0
1690463100000|2023-07-27 13:05:00|24.77|23.56|25.48|24.24|25.55|24.3|24.77|23.56|0
1690463400000|2023-07-27 13:10:00|25.42|24.18|24.97|23.75|25.42|24.18|24.91|23.69|0
1690463700000|2023-07-27 13:15:00|25.1|23.87|25.29|24.05|25.54|24.3|24.97|23.75|0
1690464000000|2023-07-27 13:20:00|25.32|24.08|25.22|23.99|25.48|24.24|25.1|23.87|0
1690464300000|2023-07-27 13:25:00|25.16|23.93|24.97|23.75|25.16|23.93|24.53|23.33|0
1690464600000|2023-07-27 13:30:00|25.03|23.81|24.92|23.7|25.43|24.19|23.87|22.67|0
1690464900000|2023-07-27 13:35:00|25.11|23.88|25.04|23.82|25.24|24|24.23|23.03|0
1690465200000|2023-07-27 13:40:00|25.11|23.88|25.04|23.82|25.3|24.06|24.6|23.4|0
1690465500000|2023-07-27 13:45:00|25.17|23.94|24.47|23.27|25.23|24|23.99|22.79|0
1690465800000|2023-07-27 13:50:00|24.53|23.33|24.74|23.54|25.19|23.96|24.23|23.03|0
1690466100000|2023-07-27 13:55:00|24.68|23.48|24.52|23.32|24.74|23.54|23.89|22.69|0
1690466400000|2023-07-27 14:00:00|24.49|23.29|24.01|22.81|24.68|23.47|23.77|22.57|0
1690466700000|2023-07-27 14:05:00|24.07|22.87|23.12|21.92|24.13|22.93|22.88|21.68|0
1690467000000|2023-07-27 14:10:00|23.17|21.97|23|21.8|23.29|22.09|22.59|21.39|0
1690467300000|2023-07-27 14:15:00|22.94|21.74|23.17|21.97|23.41|22.21|22.88|21.68|0
1690467600000|2023-07-27 14:20:00|23.05|21.85|22.99|21.79|23.41|22.21|22.65|21.45|0
1690467900000|2023-07-27 14:25:00|22.82|21.62|21.61|20.41|22.82|21.62|21.61|20.41|0
1690468200000|2023-07-27 14:30:00|21.72|20.52|22.39|21.19|22.45|21.25|21.56|20.36|0
1690468500000|2023-07-27 14:35:00|22.45|21.25|22.91|21.71|22.97|21.77|22.22|21.02|0
1690468800000|2023-07-27 14:40:00|22.85|21.65|22.91|21.71|23.08|21.88|22.62|21.42|0
1690469100000|2023-07-27 14:45:00|22.85|21.65|22.85|21.65|23.43|22.23|22.67|21.47|0
1690469400000|2023-07-27 14:50:00|22.79|21.59|22.1|20.9|22.85|21.65|21.88|20.68|0
1690469700000|2023-07-27 14:55:00|22.05|20.85|21.16|19.96|22.33|21.13|20.79|19.59|0
1690470000000|2023-07-27 15:00:00|21.27|20.07|21.38|20.18|21.88|20.68|21.22|20.02|0
1690470300000|2023-07-27 15:05:00|21.43|20.23|20.73|19.53|21.54|20.34|20.73|19.53|0
1690470600000|2023-07-27 15:10:00|20.78|19.58|20.73|19.53|21|19.8|20.46|19.26|0
1690470900000|2023-07-27 15:15:00|20.62|19.42|21.1|19.9|21.21|20.01|20.46|19.26|0
1690471200000|2023-07-27 15:20:00|21.16|19.96|21.54|20.34|21.65|20.45|20.83|19.63|0
1690471500000|2023-07-27 15:25:00|21.48|20.28|21.65|20.45|21.65|20.45|21.1|19.9|0
1690471800000|2023-07-27 15:30:00|21.76|20.56|21.64|20.44|22.37|21.17|21.3|20.1|0
1690472100000|2023-07-27 15:35:00|21.58|20.38|21.63|20.43|21.64|20.44|21.3|20.1|0
1690472400000|2023-07-27 15:40:00|21.69|20.49|20.92|19.72|21.69|20.49|20.81|19.61|0
1690472700000|2023-07-27 15:45:00|20.86|19.66|20.33|19.13|20.97|19.77|20.17|18.97|0
1690473000000|2023-07-27 15:50:00|20.38|19.18|20.43|19.23|20.86|19.66|20.32|19.12|0
1690473300000|2023-07-27 15:55:00|20.38|19.18|20.59|19.39|20.64|19.44|20.17|18.97|0
1690473600000|2023-07-27 16:00:00|20.64|19.44|20.92|19.72|20.92|19.72|20.43|19.23|0
1690473900000|2023-07-27 16:05:00|20.98|19.78|21.42|20.22|21.47|20.27|20.81|19.61|0
1690474200000|2023-07-27 16:10:00|21.47|20.27|21.53|20.33|21.75|20.55|21.41|20.21|0
1690474500000|2023-07-27 16:15:00|21.58|20.38|21.52|20.32|21.92|20.72|21.25|20.05|0
1690474800000|2023-07-27 16:20:00|21.47|20.27|21.91|20.71|21.91|20.71|21.3|20.1|0
1690475100000|2023-07-27 16:25:00|21.97|20.77|22.54|21.34|22.54|21.34|21.91|20.71|0
1690475400000|2023-07-27 16:30:00|22.48|21.28|22.54|21.34|22.89|21.69|22.48|21.28|0
1690475700000|2023-07-27 16:35:00|22.48|21.28|22.83|21.63|22.94|21.74|22.48|21.28|0
1690476000000|2023-07-27 16:40:00|22.77|21.57|22.71|21.51|23|21.8|22.71|21.51|0
1690476300000|2023-07-27 16:45:00|22.65|21.45|22.88|21.68|23.06|21.86|22.65|21.45|0
1690476600000|2023-07-27 16:50:00|22.82|21.62|22.19|20.99|22.88|21.68|22.07|20.87|0
1690476900000|2023-07-27 16:55:00|22.13|20.93|22.53|21.33|22.53|21.33|22.07|20.87|0
1690477200000|2023-07-27 17:00:00|22.59|21.39|22.55|21.35|23.31|22.11|22.53|21.33|0
1690477500000|2023-07-27 17:05:00|22.49|21.29|21.53|20.33|22.72|21.52|20.18|18.98|0
1690477800000|2023-07-27 17:10:00|21.48|20.28|21.61|20.41|21.92|20.72|21.28|20.08|0
1690478100000|2023-07-27 17:15:00|21.53|20.33|19.61|18.41|21.53|20.33|19.56|18.36|0
1690478400000|2023-07-27 17:20:00|19.66|18.46|19.82|18.62|20.24|19.04|18.43|17.23|0
1690478700000|2023-07-27 17:25:00|19.77|18.57|18.96|17.76|19.98|18.78|18.91|17.71|0
1690479000000|2023-07-27 17:30:00|18.91|17.71|18.67|17.47|19.21|18.01|18.57|17.37|0
1690479300000|2023-07-27 17:35:00|18.62|17.42|18.13|16.93|18.86|17.66|18.08|16.88|0
1690479600000|2023-07-27 17:40:00|18.08|16.88|19.01|17.81|19.06|17.86|18.08|16.88|0
1690479900000|2023-07-27 17:45:00|19.06|17.86|18.27|17.07|19.11|17.91|18.13|16.93|0
1690480200000|2023-07-27 17:50:00|18.32|17.12|18.32|17.12|18.76|17.56|17.93|16.73|0
1690480500000|2023-07-27 17:55:00|18.37|17.17|18.46|17.26|18.61|17.41|17.84|16.64|0
1690480800000|2023-07-27 18:00:00|18.41|17.21|18.17|16.97|18.75|17.55|17.79|16.59|0
1690481100000|2023-07-27 18:05:00|18.12|16.92|17.14|15.94|18.41|17.21|16.95|15.75|0
1690481400000|2023-07-27 18:10:00|17|15.8|16.97|15.77|17.7|16.5|15.97|14.77|0
1690481700000|2023-07-27 18:15:00|16.93|15.73|17.51|16.31|17.56|16.36|16.93|15.73|0
1690482000000|2023-07-27 18:20:00|17.6|16.4|16.93|15.73|18.11|16.91|16.88|15.68|0
1690482300000|2023-07-27 18:25:00|16.97|15.77|15.93|14.73|17.06|15.86|15.8|14.6|0
1690482600000|2023-07-27 18:30:00|15.97|14.77|15.55|14.35|16.57|15.37|15.47|14.27|0
1690482900000|2023-07-27 18:35:00|15.51|14.31|15.56|14.36|15.72|14.52|14.02|12.82|0
1690483200000|2023-07-27 18:40:00|15.51|14.31|14.05|12.85|16.35|15.15|13.82|12.62|0
1690483500000|2023-07-27 18:45:00|13.98|12.78|13.86|12.66|14.33|13.13|13.74|12.54|0
1690483800000|2023-07-27 18:50:00|13.78|12.58|13.7|12.5|13.97|12.77|13.4|12.2|0
1690484100000|2023-07-27 18:55:00|13.51|12.31|12.74|11.54|13.55|12.35|12.7|11.5|0
1690484400000|2023-07-27 19:00:00|12.57|11.37|12.88|11.68|13.1|11.9|12.56|11.36|0
1690484700000|2023-07-27 19:05:00|12.84|11.64|13.1|11.9|13.1|11.9|12.2|11|0
1690485000000|2023-07-27 19:10:00|13.13|11.93|14.16|12.96|14.24|13.04|13.13|11.93|0
1690485300000|2023-07-27 19:15:00|14.12|12.92|13.89|12.69|14.28|13.08|13.51|12.31|0
1690485600000|2023-07-27 19:20:00|13.85|12.65|12.84|11.64|13.89|12.69|12.8|11.6|0
1690485900000|2023-07-27 19:25:00|12.8|11.6|12.69|11.49|13.02|11.82|12.55|11.35|0
1690486200000|2023-07-27 19:30:00|12.62|11.42|12.48|11.28|13.2|12|12.48|11.28|0
1690486500000|2023-07-27 19:35:00|12.44|11.24|12.23|11.03|12.76|11.56|12.12|10.92|0
1690486800000|2023-07-27 19:40:00|12.26|11.06|12.02|10.82|12.4|11.2|11.76|10.56|0
1690487100000|2023-07-27 19:45:00|12.12|10.92|12.01|10.81|12.19|10.99|11.39|10.19|0
1690487400000|2023-07-27 19:50:00|12.18|10.98|12.43|11.23|13.18|11.98|12.18|10.98|0
1690487700000|2023-07-27 19:55:00|12.4|11.2|12.23|11.03|12.73|11.53|12.05|10.85|0
1690488000000|2023-07-27 20:00:00|12.27|11.07|12.82|11.62|12.95|11.75|12.09|10.89|0
1690488300000|2023-07-27 20:05:00|12.91|11.71|12.73|11.53|12.95|11.75|12.71|11.51|0
1690488600000|2023-07-27 20:10:00|12.76|11.56|12.8|11.6|12.84|11.64|12.66|11.46|0
1690488900000|2023-07-27 20:15:00|12.94|11.34|13.07|11.47|13.07|11.47|12.93|11.33|0
1690489200000|2023-07-27 20:20:00|13.03|11.43|12.32|10.72|13.03|11.43|12.27|10.67|0
1690489500000|2023-07-27 20:25:00|12.34|10.74|12.29|10.69|12.41|10.81|12.27|10.67|0
1690489800000|2023-07-27 20:30:00|12.31|10.71|12.34|10.74|12.34|10.74|12.27|10.67|0
1690490100000|2023-07-27 20:35:00|12.38|10.78|12.41|10.81|12.41|10.81|12.34|10.74|0
1690490400000|2023-07-27 20:40:00|12.44|10.84|12.48|10.88|12.48|10.88|12.43|10.83|0
1690490700000|2023-07-27 20:45:00|12.44|10.84|12.27|10.67|12.44|10.84|12.2|10.6|0
1690491000000|2023-07-27 20:50:00|12.25|10.65|12.37|10.77|12.41|10.81|12.23|10.63|0
1690491300000|2023-07-27 20:55:00|12.39|10.79|12.24|10.64|12.41|10.81|12.24|10.64|0
1690491600000|2023-07-27 21:00:00|12.26|10.66|12.25|10.65|12.28|10.68|12.21|10.61|0
1690491900000|2023-07-27 21:05:00|12.24|10.64|12.26|10.66|12.26|10.66|12.23|10.63|0
1690492200000|2023-07-27 21:10:00|12.24|10.64|12.27|10.67|12.3|10.7|12.24|10.64|0
1690492500000|2023-07-27 21:15:00|12.32|10.72|12.31|10.71|12.32|10.72|12.31|10.71|0
1690492800000|2023-07-27 21:20:00|12.3|10.7|12.28|10.68|12.31|10.71|12.22|10.62|0
1690493100000|2023-07-27 21:25:00|12.29|10.69|12.28|10.68|12.3|10.7|12.28|10.68|0
1690493400000|2023-07-27 21:30:00|12.3|10.7|12.25|10.65|12.3|10.7|12.25|10.65|0
1690493700000|2023-07-27 21:35:00|12.26|10.66|12.25|10.65|12.26|10.66|12.25|10.65|0
1690494000000|2023-07-27 21:40:00|12.23|10.63|12.19|10.59|12.23|10.63|12.17|10.57|0
1690494300000|2023-07-27 21:45:00|12.21|10.61|12.22|10.62|12.22|10.62|12.21|10.61|0
1690494600000|2023-07-27 21:50:00|12.21|10.61|12.22|10.62|12.23|10.63|12.21|10.61|0
1690494900000|2023-07-27 21:55:00|12.21|10.61|12.22|10.62|12.24|10.64|12.21|10.61|0
1690495200000|2023-07-27 22:00:00|12.26|10.66|12.04|10.44|12.32|10.72|11.99|10.39|0
1690495500000|2023-07-27 22:05:00|12.05|10.45|12.11|10.51|12.11|10.51|11.93|10.33|0
1690495800000|2023-07-27 22:10:00|12.12|10.52|12.19|10.59|12.25|10.65|12.12|10.52|0
1690496100000|2023-07-27 22:15:00|12.17|10.57|11.97|10.37|12.28|10.68|11.97|10.37|0
1690496400000|2023-07-27 22:20:00|12|10.4|12|10.4|12.1|10.5|11.96|10.36|0
1690496700000|2023-07-27 22:25:00|12.1|10.5|12.21|10.61|12.24|10.64|12.07|10.47|0
1690497000000|2023-07-27 22:30:00|12.17|10.57|12.13|10.53|12.2|10.6|12.13|10.53|0
1690497300000|2023-07-27 22:35:00|12.17|10.57|12.2|10.6|12.22|10.62|12.12|10.52|0
1690497600000|2023-07-27 22:40:00|12.17|10.57|12.2|10.6|12.27|10.67|12.1|10.5|0
1690497900000|2023-07-27 22:45:00|12.24|10.64|12.2|10.6|12.27|10.67|12.17|10.57|0
1690498200000|2023-07-27 22:50:00|12.18|10.58|12.23|10.63|12.3|10.7|12.17|10.57|0
1690498500000|2023-07-27 22:55:00|12.2|10.6|12.25|10.65|12.27|10.67|12.2|10.6|0
1690498800000|2023-07-27 23:00:00|12.27|10.67|12.34|10.74|12.37|10.77|12.23|10.63|0
1690499100000|2023-07-27 23:05:00|12.3|10.7|12.16|10.56|12.3|10.7|12.13|10.53|0
1690499400000|2023-07-27 23:10:00|12.2|10.6|12.09|10.49|12.2|10.6|12.06|10.46|0
1690499700000|2023-07-27 23:15:00|12.06|10.46|12.16|10.56|12.16|10.56|12.05|10.45|0
1690500000000|2023-07-27 23:20:00|12.19|10.59|12.26|10.66|12.26|10.66|12.19|10.59|0
1690500300000|2023-07-27 23:25:00|12.24|10.64|12.26|10.66|12.26|10.66|12.16|10.56|0
1690500600000|2023-07-27 23:30:00|12.24|10.64|12.15|10.55|12.24|10.64|12.09|10.49|0
1690500900000|2023-07-27 23:35:00|12.12|10.52|12.12|10.52|12.19|10.59|12.12|10.52|0
1690501200000|2023-07-27 23:40:00|12.15|10.55|12.08|10.48|12.15|10.55|12.05|10.45|0
1690501500000|2023-07-27 23:45:00|12.12|10.52|12.01|10.41|12.15|10.55|12.01|10.41|0
1690501800000|2023-07-27 23:50:00|12.05|10.45|11.92|10.32|12.05|10.45|11.81|10.21|0
1690502100000|2023-07-27 23:55:00|11.91|10.31|12.01|10.41|12.04|10.44|11.87|10.27|0
1690502400000|2023-07-28 00:00:00|12.04|10.44|12.15|10.55|12.15|10.55|11.91|10.31|0
1690502700000|2023-07-28 00:05:00|12.11|10.51|12.48|10.88|12.5|10.9|12.11|10.51|0
1690503000000|2023-07-28 00:10:00|12.5|10.9|12.57|10.97|12.6|11|12.39|10.79|0
1690503300000|2023-07-28 00:15:00|12.53|10.93|12.46|10.86|12.6|11|12.46|10.86|0
1690503600000|2023-07-28 00:20:00|12.48|10.88|12.35|10.75|12.49|10.89|12.32|10.72|0
1690503900000|2023-07-28 00:25:00|12.39|10.79|12.32|10.72|12.46|10.86|12.32|10.72|0
1690504200000|2023-07-28 00:30:00|12.35|10.75|12.31|10.71|12.35|10.75|12.24|10.64|0
1690504500000|2023-07-28 00:35:00|12.28|10.68|12.14|10.54|12.31|10.71|12.14|10.54|0
1690504800000|2023-07-28 00:40:00|12.1|10.5|12.42|10.82|12.42|10.82|12.1|10.5|0
1690505100000|2023-07-28 00:45:00|12.39|10.79|13.41|11.81|13.56|11.96|12.39|10.79|0
1690505400000|2023-07-28 00:50:00|13.37|11.77|13.44|11.84|13.48|11.88|13.33|11.73|0
1690505700000|2023-07-28 00:55:00|13.48|11.88|13.4|11.8|13.52|11.92|13.4|11.8|0
1690506000000|2023-07-28 01:00:00|13.44|11.84|13.44|11.84|13.52|11.92|13.44|11.84|0
1690506300000|2023-07-28 01:05:00|13.4|11.8|13.33|11.73|13.44|11.84|13.25|11.65|0
1690506600000|2023-07-28 01:10:00|13.34|11.74|13.22|11.62|13.36|11.76|13.18|11.58|0
1690506900000|2023-07-28 01:15:00|13.25|11.65|13.18|11.58|13.44|11.84|13.18|11.58|0
1690507200000|2023-07-28 01:20:00|13.21|11.61|13.18|11.58|13.21|11.61|13.14|11.54|0
1690507500000|2023-07-28 01:25:00|13.21|11.61|13.4|11.8|13.43|11.83|13.18|11.58|0
1690507800000|2023-07-28 01:30:00|13.43|11.83|13.39|11.79|13.47|11.87|13.32|11.72|0
1690508100000|2023-07-28 01:35:00|13.43|11.83|13.43|11.83|13.51|11.91|13.39|11.79|0
1690508400000|2023-07-28 01:40:00|13.47|11.87|13.62|12.02|13.65|12.05|13.39|11.79|0
1690508700000|2023-07-28 01:45:00|13.58|11.98|13.58|11.98|13.62|12.02|13.54|11.94|0
1690509000000|2023-07-28 01:50:00|13.54|11.94|13.58|11.98|13.61|12.01|13.46|11.86|0
1690509300000|2023-07-28 01:55:00|13.61|12.01|13.5|11.9|13.61|12.01|13.43|11.83|0
1690509600000|2023-07-28 02:00:00|13.46|11.86|13.28|11.68|13.5|11.9|13.28|11.68|0
1690509900000|2023-07-28 02:05:00|13.31|11.71|13.35|11.75|13.39|11.79|13.24|11.64|0
1690510200000|2023-07-28 02:10:00|13.31|11.71|13.38|11.78|13.38|11.78|13.29|11.69|0
1690510500000|2023-07-28 02:15:00|13.35|11.75|13.42|11.82|13.42|11.82|13.31|11.71|0
1690510800000|2023-07-28 02:20:00|13.4|11.8|13.38|11.78|13.42|11.82|13.34|11.74|0
1690511100000|2023-07-28 02:25:00|13.4|11.8|13.53|11.93|13.53|11.93|13.38|11.78|0
1690511400000|2023-07-28 02:30:00|13.51|11.91|13.45|11.85|13.53|11.93|13.45|11.85|0
1690511700000|2023-07-28 02:35:00|13.42|11.82|13.49|11.89|13.56|11.96|13.42|11.82|0
1690512000000|2023-07-28 02:40:00|13.47|11.87|13.38|11.78|13.49|11.89|13.34|11.74|0
1690512300000|2023-07-28 02:45:00|13.34|11.74|13.3|11.7|13.34|11.74|13.23|11.63|0
1690512600000|2023-07-28 02:50:00|13.32|11.72|13.37|11.77|13.41|11.81|13.3|11.7|0
1690512900000|2023-07-28 02:55:00|13.41|11.81|13.6|12|13.6|12|13.34|11.74|0
1690513200000|2023-07-28 03:00:00|13.56|11.96|13.56|11.96|13.63|12.03|13.48|11.88|0
1690513500000|2023-07-28 03:05:00|13.58|11.98|13.71|12.11|13.75|12.15|13.58|11.98|0
1690513800000|2023-07-28 03:10:00|13.67|12.07|13.63|12.03|13.67|12.07|13.55|11.95|0
1690514100000|2023-07-28 03:15:00|13.61|12.01|13.63|12.03|13.67|12.07|13.55|11.95|0
1690514400000|2023-07-28 03:20:00|13.59|11.99|13.59|11.99|13.67|12.07|13.59|11.99|0
1690514700000|2023-07-28 03:25:00|13.55|11.95|14.09|12.49|14.68|13.08|12.92|11.32|0
1690515000000|2023-07-28 03:30:00|14.12|12.52|14.88|13.28|15.35|13.75|14.12|12.52|0
1690515300000|2023-07-28 03:35:00|14.92|13.32|14.8|13.2|15.37|13.77|14.76|13.16|0
1690515600000|2023-07-28 03:40:00|14.77|13.17|13.17|11.57|14.8|13.2|13.17|11.57|0
1690515900000|2023-07-28 03:45:00|13.25|11.65|12.92|11.32|13.25|11.65|12.35|10.75|0
1690516200000|2023-07-28 03:50:00|12.88|11.28|13.28|11.68|13.43|11.83|12.7|11.1|0
1690516500000|2023-07-28 03:55:00|13.32|11.72|13.36|11.76|13.77|12.17|13.28|11.68|0
1690516800000|2023-07-28 04:00:00|13.32|11.72|12.38|10.78|13.5|11.9|12.24|10.64|0
1690517100000|2023-07-28 04:05:00|12.31|10.71|12.28|10.68|12.56|10.96|12.14|10.54|0
1690517400000|2023-07-28 04:10:00|12.24|10.64|11.87|10.27|12.42|10.82|11.7|10.1|0
1690517700000|2023-07-28 04:15:00|11.82|10.22|12.17|10.57|12.34|10.74|11.73|10.13|0
1690518000000|2023-07-28 04:20:00|12.19|10.59|12.98|11.38|12.98|11.38|12.19|10.59|0
1690518300000|2023-07-28 04:25:00|12.95|11.35|12.8|11.2|13.09|11.49|12.73|11.13|0
1690518600000|2023-07-28 04:30:00|12.73|11.13|13.12|11.52|13.35|11.75|12.69|11.09|0
1690518900000|2023-07-28 04:35:00|13.23|11.63|13.72|12.12|13.87|12.27|13.22|11.62|0
1690519200000|2023-07-28 04:40:00|13.74|12.14|13.68|12.08|13.87|12.27|13.57|11.97|0
1690519500000|2023-07-28 04:45:00|13.64|12.04|13.72|12.12|13.91|12.31|13.57|11.97|0
1690519800000|2023-07-28 04:50:00|13.68|12.08|13.56|11.96|13.77|12.17|13.42|11.82|0
1690520100000|2023-07-28 04:55:00|13.53|11.93|13.68|12.08|13.81|12.21|13.53|11.93|0
1690520400000|2023-07-28 05:00:00|13.71|12.11|13.9|12.3|13.98|12.38|13.68|12.08|0
1690520700000|2023-07-28 05:05:00|13.94|12.34|13.75|12.15|13.94|12.34|13.64|12.04|0
1690521000000|2023-07-28 05:10:00|13.71|12.11|13.79|12.19|14.02|12.42|13.71|12.11|0
1690521300000|2023-07-28 05:15:00|13.82|12.22|13.9|12.3|14.02|12.42|13.82|12.22|0
1690521600000|2023-07-28 05:20:00|13.94|12.34|14.09|12.49|14.09|12.49|13.9|12.3|0
1690521900000|2023-07-28 05:25:00|14.05|12.45|14.36|12.76|14.4|12.8|14.05|12.45|0
1690522200000|2023-07-28 05:30:00|14.34|12.74|14.64|13.04|14.68|13.08|14.21|12.61|0
1690522500000|2023-07-28 05:35:00|14.6|13|14.64|13.04|14.72|13.12|14.52|12.92|0
1690522800000|2023-07-28 05:40:00|14.66|13.06|14.8|13.2|14.84|13.24|14.64|13.04|0
1690523100000|2023-07-28 05:45:00|14.84|13.24|14.84|13.24|15|13.4|14.72|13.12|0
1690523400000|2023-07-28 05:50:00|14.88|13.28|14.76|13.16|14.96|13.36|14.76|13.16|0
1690523700000|2023-07-28 05:55:00|14.8|13.2|14.8|13.2|14.8|13.2|14.6|13|0
1690524000000|2023-07-28 06:00:00|14.84|13.24|14.67|13.07|15|13.4|14.57|12.97|0
1690524300000|2023-07-28 06:05:00|14.51|13.31|14.65|13.45|14.92|13.72|14.37|13.17|0
1690524600000|2023-07-28 06:10:00|14.67|13.47|14.63|13.43|14.76|13.56|14.59|13.39|0
1690524900000|2023-07-28 06:15:00|14.67|13.47|14.55|13.35|14.73|13.53|14.51|13.31|0
1690525200000|2023-07-28 06:20:00|14.57|13.37|14.23|13.03|14.57|13.37|13.91|12.71|0
1690525500000|2023-07-28 06:25:00|14.27|13.07|14.23|13.03|14.27|13.07|14.07|12.87|0
1690525800000|2023-07-28 06:30:00|14.19|12.99|14.36|13.16|14.38|13.18|14.11|12.91|0
1690526100000|2023-07-28 06:35:00|14.38|13.18|14.5|13.3|14.63|13.43|14.3|13.1|0
1690526400000|2023-07-28 06:40:00|14.54|13.34|14.5|13.3|14.66|13.46|14.5|13.3|0
1690526700000|2023-07-28 06:45:00|14.46|13.26|14.5|13.3|14.5|13.3|14.18|12.98|0
1690527000000|2023-07-28 06:50:00|14.54|13.34|14.38|13.18|14.58|13.38|14.3|13.1|0
1690527300000|2023-07-28 06:55:00|14.32|13.12|14.22|13.02|14.38|13.18|14.14|12.94|0
1690527600000|2023-07-28 07:00:00|14.26|13.06|14.13|12.93|14.33|13.13|13.77|12.57|0
1690527900000|2023-07-28 07:05:00|14.17|12.97|14.01|12.81|14.33|13.13|13.97|12.77|0
1690528200000|2023-07-28 07:10:00|13.93|12.73|14.9|13.7|14.9|13.7|13.93|12.73|0
1690528500000|2023-07-28 07:15:00|14.85|13.65|15.02|13.82|15.1|13.9|14.65|13.45|0
1690528800000|2023-07-28 07:20:00|15.06|13.86|15.23|14.03|15.31|14.11|14.89|13.69|0
1690529100000|2023-07-28 07:25:00|15.19|13.99|14.89|13.69|15.35|14.15|14.89|13.69|0
1690529400000|2023-07-28 07:30:00|14.97|13.77|15.18|13.98|15.35|14.15|14.93|13.73|0
1690529700000|2023-07-28 07:35:00|15.22|14.02|15.14|13.94|15.35|14.15|15.1|13.9|0
1690530000000|2023-07-28 07:40:00|15.18|13.98|15.39|14.19|15.43|14.23|15.18|13.98|0
1690530300000|2023-07-28 07:45:00|15.31|14.11|14.72|13.52|15.31|14.11|14.68|13.48|0
1690530600000|2023-07-28 07:50:00|14.68|13.48|14.31|13.11|14.68|13.48|14.23|13.03|0
1690530900000|2023-07-28 07:55:00|14.27|13.07|14.27|13.07|14.35|13.15|14.15|12.95|0
1690531200000|2023-07-28 08:00:00|14.31|13.11|14.27|13.07|14.35|13.15|13.99|12.79|0
1690531500000|2023-07-28 08:05:00|14.23|13.03|14.19|12.99|14.35|13.15|14.19|12.99|0
1690531800000|2023-07-28 08:10:00|14.27|13.07|14.11|12.91|14.43|13.23|14.07|12.87|0
1690532100000|2023-07-28 08:15:00|14.07|12.87|14.07|12.87|14.51|13.31|14.07|12.87|0
1690532400000|2023-07-28 08:20:00|14.11|12.91|13.52|12.32|14.11|12.91|13.44|12.24|0
1690532700000|2023-07-28 08:25:00|13.48|12.28|13.29|12.09|13.52|12.32|13.29|12.09|0
1690533000000|2023-07-28 08:30:00|13.33|12.13|13.87|12.67|13.87|12.67|13.29|12.09|0
1690533300000|2023-07-28 08:35:00|13.9|12.7|13.86|12.66|13.98|12.78|13.63|12.43|0
1690533600000|2023-07-28 08:40:00|13.9|12.7|13.71|12.51|13.9|12.7|13.55|12.35|0
1690533900000|2023-07-28 08:45:00|13.75|12.55|13.9|12.7|13.94|12.74|13.67|12.47|0
1690534200000|2023-07-28 08:50:00|13.94|12.74|13.78|12.58|13.94|12.74|13.74|12.54|0
1690534500000|2023-07-28 08:55:00|13.82|12.62|13.98|12.78|13.98|12.78|13.82|12.62|0
1690534800000|2023-07-28 09:00:00|14.06|12.86|13.78|12.58|14.13|12.93|13.74|12.54|0
1690535100000|2023-07-28 09:05:00|13.74|12.54|13.86|12.66|13.93|12.73|13.74|12.54|0
1690535400000|2023-07-28 09:10:00|13.82|12.62|13.97|12.77|14.01|12.81|13.74|12.54|0
1690535700000|2023-07-28 09:15:00|13.95|12.75|14.17|12.97|14.17|12.97|13.85|12.65|0
1690536000000|2023-07-28 09:20:00|14.21|13.01|14.21|13.01|14.33|13.13|14.13|12.93|0
1690536300000|2023-07-28 09:25:00|14.23|13.03|14.01|12.81|14.23|13.03|13.89|12.69|0
1690536600000|2023-07-28 09:30:00|14.05|12.85|14.2|13|14.24|13.04|13.97|12.77|0
1690536900000|2023-07-28 09:35:00|14.24|13.04|14.57|13.37|14.57|13.37|14.16|12.96|0
1690537200000|2023-07-28 09:40:00|14.61|13.41|14.69|13.49|14.81|13.61|14.52|13.32|0
1690537500000|2023-07-28 09:45:00|14.65|13.45|15.02|13.82|15.02|13.82|14.65|13.45|0
1690537800000|2023-07-28 09:50:00|14.98|13.78|14.81|13.61|15.06|13.86|14.75|13.55|0
1690538100000|2023-07-28 09:55:00|14.85|13.65|14.52|13.32|15.23|14.03|14.31|13.11|0
1690538400000|2023-07-28 10:00:00|14.56|13.36|14.31|13.11|14.64|13.44|14.23|13.03|0
1690538700000|2023-07-28 10:05:00|14.27|13.07|14.51|13.31|14.64|13.44|14.27|13.07|0
1690539000000|2023-07-28 10:10:00|14.55|13.35|14.43|13.23|14.64|13.44|14.43|13.23|0
1690539300000|2023-07-28 10:15:00|14.39|13.19|14.19|12.99|14.39|13.19|14.15|12.95|0
1690539600000|2023-07-28 10:20:00|14.15|12.95|14.27|13.07|14.39|13.19|14.15|12.95|0
1690539900000|2023-07-28 10:25:00|14.22|13.02|14.06|12.86|14.31|13.11|14.02|12.82|0
1690540200000|2023-07-28 10:30:00|14.1|12.9|13.7|12.5|14.1|12.9|13.61|12.41|0
1690540500000|2023-07-28 10:35:00|13.66|12.46|13.74|12.54|13.74|12.54|13.62|12.42|0
1690540800000|2023-07-28 10:40:00|13.66|12.46|13.9|12.7|13.94|12.74|13.62|12.42|0
1690541100000|2023-07-28 10:45:00|13.94|12.74|14.01|12.81|14.09|12.89|13.9|12.7|0
1690541400000|2023-07-28 10:50:00|14.05|12.85|14.13|12.93|14.38|13.18|14.05|12.85|0
1690541700000|2023-07-28 10:55:00|14.15|12.95|14.17|12.97|14.25|13.05|14.05|12.85|0
1690542000000|2023-07-28 11:00:00|14.15|12.95|14.09|12.89|14.17|12.97|13.85|12.65|0
1690542300000|2023-07-28 11:05:00|14.17|12.97|14.43|13.23|14.54|13.34|14.13|12.93|0
1690542600000|2023-07-28 11:10:00|14.41|13.21|14.66|13.46|14.7|13.5|14.37|13.17|0
1690542900000|2023-07-28 11:15:00|14.62|13.42|14.95|13.75|15.03|13.83|14.62|13.42|0
1690543200000|2023-07-28 11:20:00|14.99|13.79|14.95|13.75|14.99|13.79|14.74|13.54|0
1690543500000|2023-07-28 11:25:00|14.9|13.7|14.99|13.79|15.11|13.91|14.86|13.66|0
1690543800000|2023-07-28 11:30:00|14.94|13.74|14.94|13.74|15.15|13.95|14.9|13.7|0
1690544100000|2023-07-28 11:35:00|14.96|13.76|15|13.8|15.24|14.04|14.82|13.62|0
1690544400000|2023-07-28 11:40:00|14.98|13.78|14.85|13.65|14.98|13.78|14.4|13.2|0
1690544700000|2023-07-28 11:45:00|14.81|13.61|14.85|13.65|14.89|13.69|14.69|13.49|0
1690545000000|2023-07-28 11:50:00|14.89|13.69|14.91|13.71|14.94|13.74|14.68|13.48|0
1690545300000|2023-07-28 11:55:00|14.89|13.69|14.85|13.65|14.98|13.78|14.77|13.57|0
1690545600000|2023-07-28 12:00:00|14.81|13.61|15.53|14.33|15.53|14.33|14.68|13.48|0
1690545900000|2023-07-28 12:05:00|15.49|14.29|15.4|14.2|15.53|14.33|15.23|14.03|0
1690546200000|2023-07-28 12:10:00|15.36|14.16|15.14|13.94|15.49|14.29|15.01|13.81|0
1690546500000|2023-07-28 12:15:00|15.18|13.98|15.22|14.02|15.31|14.11|15.16|13.96|0
1690546800000|2023-07-28 12:20:00|15.27|14.07|15.66|14.46|15.79|14.59|15.22|14.02|0
1690547100000|2023-07-28 12:25:00|15.7|14.5|15.85|14.65|15.92|14.72|15.48|14.28|0
1690547400000|2023-07-28 12:30:00|15.81|14.61|15.83|14.63|16.23|15.03|15.54|14.34|0
1690547700000|2023-07-28 12:35:00|15.87|14.67|15.96|14.76|16.1|14.9|15.18|13.98|0
1690548000000|2023-07-28 12:40:00|15.92|14.72|15.74|14.54|15.96|14.76|15.48|14.28|0
1690548300000|2023-07-28 12:45:00|15.69|14.49|15.48|14.28|15.72|14.52|15.35|14.15|0
1690548600000|2023-07-28 12:50:00|15.39|14.19|15.74|14.54|15.74|14.54|15.39|14.19|0
1690548900000|2023-07-28 12:55:00|15.76|14.56|16.09|14.89|16.14|14.94|15.74|14.54|0
1690549200000|2023-07-28 13:00:00|16.05|14.85|16.27|15.07|16.41|15.21|16|14.8|0
1690549500000|2023-07-28 13:05:00|16.22|15.02|16.22|15.02|16.36|15.16|16.09|14.89|0
1690549800000|2023-07-28 13:10:00|16.31|15.11|15.51|14.31|16.31|15.11|15.47|14.27|0
1690550100000|2023-07-28 13:15:00|15.47|14.27|15.47|14.27|15.68|14.48|15.47|14.27|0
1690550400000|2023-07-28 13:20:00|15.51|14.31|15.9|14.7|16.08|14.88|15.51|14.31|0
1690550700000|2023-07-28 13:25:00|15.82|14.62|16.17|14.97|16.17|14.97|15.68|14.48|0
1690551000000|2023-07-28 13:30:00|16.22|15.02|16.08|14.88|16.72|15.52|15.86|14.66|0
1690551300000|2023-07-28 13:35:00|15.99|14.79|16.08|14.88|16.3|15.1|14.99|13.79|0
1690551600000|2023-07-28 13:40:00|16.17|14.97|15.99|14.79|16.9|15.7|15.99|14.79|0
1690551900000|2023-07-28 13:45:00|16.03|14.83|17.13|15.93|17.13|15.93|16.03|14.83|0
1690552200000|2023-07-28 13:50:00|17.18|15.98|17.18|15.98|17.56|16.36|16.81|15.61|0
1690552500000|2023-07-28 13:55:00|17.23|16.03|16.73|15.53|17.32|16.12|16.53|15.33|0
1690552800000|2023-07-28 14:00:00|16.94|15.74|18.03|16.83|18.27|17.07|16.8|15.6|0
1690553100000|2023-07-28 14:05:00|18.12|16.92|18|16.8|18.17|16.97|17.54|16.34|0
1690553400000|2023-07-28 14:10:00|17.98|16.78|17.88|16.68|18.27|17.07|17.54|16.34|0
1690553700000|2023-07-28 14:15:00|17.93|16.73|18.32|17.12|18.37|17.17|17.88|16.68|0
1690554000000|2023-07-28 14:20:00|18.37|17.17|18.46|17.26|18.52|17.32|18.02|16.82|0
1690554300000|2023-07-28 14:25:00|18.51|17.31|17.58|16.38|18.51|17.31|16.88|15.68|0
1690554600000|2023-07-28 14:30:00|17.63|16.43|18.31|17.11|18.41|17.21|17.63|16.43|0
1690554900000|2023-07-28 14:35:00|18.26|17.06|17.25|16.05|18.31|17.11|17.25|16.05|0
1690555200000|2023-07-28 14:40:00|17.2|16|17.25|16.05|17.77|16.57|17.2|16|0
1690555500000|2023-07-28 14:45:00|17.29|16.09|17.72|16.52|17.72|16.52|16.78|15.58|0
1690555800000|2023-07-28 14:50:00|17.77|16.57|17.2|16|18.01|16.81|17.15|15.95|0
1690556100000|2023-07-28 14:55:00|17.34|16.14|18.35|17.15|18.35|17.15|17.34|16.14|0
1690556400000|2023-07-28 15:00:00|18.45|17.25|18.35|17.15|18.5|17.3|17.96|16.76|0
1690556700000|2023-07-28 15:05:00|18.4|17.2|18.35|17.15|18.4|17.2|18.15|16.95|0
1690557000000|2023-07-28 15:10:00|18.4|17.2|18.55|17.35|18.7|17.5|18.01|16.81|0
1690557300000|2023-07-28 15:15:00|18.6|17.4|19.05|17.85|19.21|18.01|18.45|17.25|0
1690557600000|2023-07-28 15:20:00|19.1|17.9|20.22|19.02|20.22|19.02|19.08|17.88|0
1690557900000|2023-07-28 15:25:00|20.16|18.96|20.41|19.21|20.73|19.53|20|18.8|0
1690558200000|2023-07-28 15:30:00|20.46|19.26|20.09|18.89|20.57|19.37|20.03|18.83|0
1690558500000|2023-07-28 15:35:00|20.03|18.83|20.4|19.2|20.51|19.31|20.03|18.83|0
1690558800000|2023-07-28 15:40:00|20.46|19.26|21.05|19.85|21.05|19.85|20.4|19.2|0
1690559100000|2023-07-28 15:45:00|20.99|19.79|20.61|19.41|21.05|19.85|20.24|19.04|0
1690559400000|2023-07-28 15:50:00|20.56|19.36|20.83|19.63|20.94|19.74|20.51|19.31|0
1690559700000|2023-07-28 15:55:00|20.88|19.68|20.77|19.57|20.88|19.68|20.34|19.14|0
1690560000000|2023-07-28 16:00:00|20.88|19.68|19.71|18.51|20.88|19.68|19.45|18.25|0
1690560300000|2023-07-28 16:05:00|19.66|18.46|19.3|18.1|19.76|18.56|19.24|18.04|0
1690560600000|2023-07-28 16:10:00|19.24|18.04|20.07|18.87|20.13|18.93|19.24|18.04|0
1690560900000|2023-07-28 16:15:00|20.02|18.82|19.91|18.71|20.28|19.08|19.76|18.56|0
1690561200000|2023-07-28 16:20:00|19.86|18.66|20.33|19.13|20.49|19.29|19.81|18.61|0
1690561500000|2023-07-28 16:25:00|20.39|19.19|21.45|20.25|21.51|20.31|20.33|19.13|0
1690561800000|2023-07-28 16:30:00|21.4|20.2|21.07|19.87|21.45|20.25|20.91|19.71|0
1690562100000|2023-07-28 16:35:00|21.02|19.82|20.85|19.65|21.34|20.14|20.69|19.49|0
1690562400000|2023-07-28 16:40:00|20.91|19.71|20.8|19.6|20.91|19.71|20.64|19.44|0
1690562700000|2023-07-28 16:45:00|20.74|19.54|20.69|19.49|21.01|19.81|20.53|19.33|0
1690563000000|2023-07-28 16:50:00|20.74|19.54|21.01|19.81|21.12|19.92|20.53|19.33|0
1690563300000|2023-07-28 16:55:00|20.95|19.75|20.26|19.06|20.95|19.75|20|18.8|0
1690563600000|2023-07-28 17:00:00|20.16|18.96|19.69|18.49|20.16|18.96|19.59|18.39|0
1690563900000|2023-07-28 17:05:00|19.79|18.59|19.23|18.03|19.79|18.59|19.13|17.93|0
1690564200000|2023-07-28 17:10:00|19.18|17.98|19.74|18.54|19.79|18.59|18.98|17.78|0
1690564500000|2023-07-28 17:15:00|19.68|18.48|19.38|18.18|19.68|18.48|19.18|17.98|0
1690564800000|2023-07-28 17:20:00|19.33|18.13|18.92|17.72|19.33|18.13|18.53|17.33|0
1690565100000|2023-07-28 17:25:00|18.97|17.77|18.43|17.23|18.97|17.77|18.43|17.23|0
1690565400000|2023-07-28 17:30:00|18.33|17.13|17.85|16.65|18.97|17.77|17.76|16.56|0
1690565700000|2023-07-28 17:35:00|17.8|16.6|17.75|16.55|17.9|16.7|17.33|16.13|0
1690566000000|2023-07-28 17:40:00|17.8|16.6|16.96|15.76|17.8|16.6|16.42|15.22|0
1690566300000|2023-07-28 17:45:00|16.92|15.72|16.55|15.35|17.01|15.81|16.42|15.22|0
1690566600000|2023-07-28 17:50:00|16.51|15.31|17.8|16.6|17.8|16.6|16.51|15.31|0
1690566900000|2023-07-28 17:55:00|17.84|16.64|18.57|17.37|18.66|17.46|17.8|16.6|0
1690567200000|2023-07-28 18:00:00|18.52|17.32|19.26|18.06|19.26|18.06|18.52|17.32|0
1690567500000|2023-07-28 18:05:00|19.31|18.11|19.56|18.36|19.56|18.36|19.06|17.86|0
1690567800000|2023-07-28 18:10:00|19.51|18.31|18.96|17.76|19.56|18.36|18.76|17.56|0
1690568100000|2023-07-28 18:15:00|18.91|17.71|19.1|17.9|19.15|17.95|18.76|17.56|0
1690568400000|2023-07-28 18:20:00|19.15|17.95|19.56|18.36|19.92|18.72|19|17.8|0
1690568700000|2023-07-28 18:25:00|19.51|18.31|19.87|18.67|19.87|18.67|19.46|18.26|0
1690569000000|2023-07-28 18:30:00|19.81|18.61|19.61|18.41|19.92|18.72|19.45|18.25|0
1690569300000|2023-07-28 18:35:00|19.66|18.46|18.65|17.45|19.66|18.46|18.5|17.3|0
1690569600000|2023-07-28 18:40:00|18.55|17.35|19.65|18.45|19.65|18.45|18.36|17.16|0
1690569900000|2023-07-28 18:45:00|19.6|18.4|19.91|18.71|20.12|18.92|19.55|18.35|0
1690570200000|2023-07-28 18:50:00|19.86|18.66|20.64|19.44|20.81|19.61|19.86|18.66|0
1690570500000|2023-07-28 18:55:00|20.59|19.39|19.1|17.9|20.59|19.39|18.85|17.65|0
1690570800000|2023-07-28 19:00:00|19.15|17.95|19.25|18.05|19.26|18.06|18.65|17.45|0
1690571100000|2023-07-28 19:05:00|19.15|17.95|19.3|18.1|19.51|18.31|19.1|17.9|0
1690571400000|2023-07-28 19:10:00|19.25|18.05|19.4|18.2|19.74|18.54|19.05|17.85|0
1690571700000|2023-07-28 19:15:00|19.35|18.15|19.61|18.41|19.61|18.41|19.3|18.1|0
1690572000000|2023-07-28 19:20:00|19.51|18.31|18.79|17.59|19.51|18.31|18.59|17.39|0
1690572300000|2023-07-28 19:25:00|18.74|17.54|18.39|17.19|19.14|17.94|18.39|17.19|0
1690572600000|2023-07-28 19:30:00|18.34|17.14|18.94|17.74|19.04|17.84|18.24|17.04|0
1690572900000|2023-07-28 19:35:00|18.99|17.79|18.34|17.14|19.14|17.94|18.34|17.14|0
1690573200000|2023-07-28 19:40:00|18.39|17.19|18.19|16.99|18.54|17.34|17.95|16.75|0
1690573500000|2023-07-28 19:45:00|18.14|16.94|18.04|16.84|18.63|17.43|17.85|16.65|0
1690573800000|2023-07-28 19:50:00|17.94|16.74|19.19|17.99|19.39|18.19|17.9|16.7|0
1690574100000|2023-07-28 19:55:00|19.29|18.09|18.06|16.86|19.34|18.14|18.06|16.86|0
1690574400000|2023-07-28 20:00:00|18.31|17.11|18.16|16.96|18.41|17.21|17.96|16.76|0
1690574700000|2023-07-28 20:05:00|18.21|17.01|18.35|17.15|18.4|17.2|18.06|16.86|0
1690575000000|2023-07-28 20:10:00|18.31|17.11|18.25|17.05|18.35|17.15|18.2|17|0
1690763700000|2023-07-31 00:35:00|19.98|18.38|19.93|18.33|19.98|18.38|19.88|18.28|0
1690764000000|2023-07-31 00:40:00|19.98|18.38|19.93|18.33|19.98|18.38|19.82|18.22|0
1690764300000|2023-07-31 00:45:00|19.87|18.27|19.87|18.27|20.13|18.53|19.87|18.27|0
1690764600000|2023-07-31 00:50:00|19.9|18.3|19.66|18.06|19.92|18.32|19.56|17.96|0
1690764900000|2023-07-31 00:55:00|19.61|18.01|19.71|18.11|19.77|18.17|19.56|17.96|0
1690765200000|2023-07-31 01:00:00|19.77|18.17|19.56|17.96|19.82|18.22|19.43|17.83|0
1690765500000|2023-07-31 01:05:00|19.51|17.91|19.1|17.5|19.56|17.96|19.07|17.47|0
1690765800000|2023-07-31 01:10:00|19.15|17.55|19.1|17.5|19.25|17.65|18.85|17.25|0
1690766100000|2023-07-31 01:15:00|19.12|17.52|19.15|17.55|19.25|17.65|18.95|17.35|0
1690766400000|2023-07-31 01:20:00|19.17|17.57|19.4|17.8|19.45|17.85|19.15|17.55|0
1690766700000|2023-07-31 01:25:00|19.45|17.85|19.45|17.85|19.45|17.85|19.35|17.75|0
1690767000000|2023-07-31 01:30:00|19.5|17.9|19.65|18.05|19.65|18.05|19.34|17.74|0
1690767300000|2023-07-31 01:35:00|19.6|18|19.8|18.2|20.22|18.62|19.6|18|0
1690767600000|2023-07-31 01:40:00|19.83|18.23|19.49|17.89|20.12|18.52|19.44|17.84|0
1690767900000|2023-07-31 01:45:00|19.54|17.94|18.84|17.24|19.54|17.94|18.74|17.14|0
1690768200000|2023-07-31 01:50:00|18.79|17.19|18.64|17.04|18.99|17.39|18.34|16.74|0
1690768500000|2023-07-31 01:55:00|18.59|16.99|18.41|16.81|18.74|17.14|18.29|16.69|0
1690768800000|2023-07-31 02:00:00|18.39|16.79|18.78|17.18|18.78|17.18|18.1|16.5|0
1690769100000|2023-07-31 02:05:00|18.83|17.23|18.66|17.06|18.83|17.23|18.53|16.93|0
1690769400000|2023-07-31 02:10:00|18.63|17.03|17.9|16.3|18.68|17.08|17.86|16.26|0
1690769700000|2023-07-31 02:15:00|17.95|16.35|18.05|16.45|18.19|16.59|17.9|16.3|0
1690770000000|2023-07-31 02:20:00|18.09|16.49|18.09|16.49|18.14|16.54|17.85|16.25|0
1690770300000|2023-07-31 02:25:00|18.04|16.44|17.85|16.25|18.09|16.49|17.76|16.16|0
1690770600000|2023-07-31 02:30:00|17.87|16.27|17.97|16.37|17.99|16.39|17.73|16.13|0
1690770900000|2023-07-31 02:35:00|17.94|16.34|17.89|16.29|17.99|16.39|17.8|16.2|0
1690771200000|2023-07-31 02:40:00|17.94|16.34|18.08|16.48|18.09|16.49|17.85|16.25|0
1690771500000|2023-07-31 02:45:00|18.04|16.44|18.32|16.72|18.42|16.82|18.04|16.44|0
1690771800000|2023-07-31 02:50:00|18.28|16.68|18.25|16.65|18.28|16.68|18.18|16.58|0
1690772100000|2023-07-31 02:55:00|18.23|16.63|18.01|16.41|18.23|16.63|17.98|16.38|0
1690772400000|2023-07-31 03:00:00|18.03|16.43|17.6|16|18.03|16.43|17.37|15.77|0
1690772700000|2023-07-31 03:05:00|17.65|16.05|17.88|16.28|17.93|16.33|17.65|16.05|0
1690773000000|2023-07-31 03:10:00|17.91|16.31|18.03|16.43|18.03|16.43|17.88|16.28|0
1690773300000|2023-07-31 03:15:00|17.98|16.38|18.02|16.42|18.07|16.47|17.84|16.24|0
1690773600000|2023-07-31 03:20:00|17.98|16.38|17.95|16.35|18|16.4|17.79|16.19|0
1690773900000|2023-07-31 03:25:00|17.93|16.33|17.64|16.04|18.02|16.42|17.64|16.04|0
1690774200000|2023-07-31 03:30:00|17.62|16.02|17.5|15.9|17.69|16.09|17.45|15.85|0
1690774500000|2023-07-31 03:35:00|17.45|15.85|17.4|15.8|17.59|15.99|17.36|15.76|0
1690774800000|2023-07-31 03:40:00|17.45|15.85|17.4|15.8|17.45|15.85|17.31|15.71|0
1690775100000|2023-07-31 03:45:00|17.35|15.75|17.45|15.85|17.54|15.94|17.31|15.71|0
1690775400000|2023-07-31 03:50:00|17.49|15.89|17.44|15.84|17.54|15.94|17.42|15.82|0
1690775700000|2023-07-31 03:55:00|17.4|15.8|17.49|15.89|17.58|15.98|17.4|15.8|0
1690776000000|2023-07-31 04:00:00|17.44|15.84|17.49|15.89|17.49|15.89|17.03|15.43|0
1690776300000|2023-07-31 04:05:00|17.44|15.84|17.35|15.75|17.46|15.86|17.3|15.7|0
1690776600000|2023-07-31 04:10:00|17.3|15.7|17.39|15.79|17.39|15.79|17.25|15.65|0
1690776900000|2023-07-31 04:15:00|17.41|15.81|17.39|15.79|17.44|15.84|17.32|15.72|0
1690777200000|2023-07-31 04:20:00|17.44|15.84|17.53|15.93|17.58|15.98|17.39|15.79|0
1690777500000|2023-07-31 04:25:00|17.48|15.88|17.48|15.88|17.58|15.98|17.34|15.74|0
1690777800000|2023-07-31 04:30:00|17.53|15.93|17.41|15.81|17.53|15.93|17.36|15.76|0
1690778100000|2023-07-31 04:35:00|17.43|15.83|17.24|15.64|17.43|15.83|17.22|15.62|0
1690778400000|2023-07-31 04:40:00|17.2|15.6|17.38|15.78|17.48|15.88|17.2|15.6|0
1690778700000|2023-07-31 04:45:00|17.43|15.83|17.57|15.97|17.59|15.99|17.38|15.78|0
1690779000000|2023-07-31 04:50:00|17.59|15.99|17.61|16.01|17.66|16.06|17.57|15.97|0
1690779300000|2023-07-31 04:55:00|17.59|15.99|17.52|15.92|17.71|16.11|17.52|15.92|0
1690779600000|2023-07-31 05:00:00|17.47|15.87|17.42|15.82|17.56|15.96|17.33|15.73|0
1690779900000|2023-07-31 05:05:00|17.37|15.77|17.42|15.82|17.66|16.06|17.23|15.63|0
1690780200000|2023-07-31 05:10:00|17.47|15.87|17.84|16.24|17.94|16.34|17.47|15.87|0
1690780500000|2023-07-31 05:15:00|17.82|16.22|18.03|16.43|18.03|16.43|17.75|16.15|0
1690780800000|2023-07-31 05:20:00|18.01|16.41|17.93|16.33|18.08|16.48|17.84|16.24|0
1690781100000|2023-07-31 05:25:00|17.96|16.36|17.84|16.24|18.08|16.48|17.84|16.24|0
1690781400000|2023-07-31 05:30:00|17.79|16.19|18.12|16.52|18.12|16.52|17.79|16.19|0
1690781700000|2023-07-31 05:35:00|18.15|16.55|18.07|16.47|18.27|16.67|18.03|16.43|0
1690782000000|2023-07-31 05:40:00|17.98|16.38|18.02|16.42|18.17|16.57|17.98|16.38|0
1690782300000|2023-07-31 05:45:00|18.05|16.45|18.12|16.52|18.17|16.57|18.02|16.42|0
1690782600000|2023-07-31 05:50:00|18.14|16.54|18.36|16.76|18.41|16.81|18.14|16.54|0
1690782900000|2023-07-31 05:55:00|18.31|16.71|18.16|16.56|18.41|16.81|18.16|16.56|0
1690783200000|2023-07-31 06:00:00|18.31|16.71|18.31|16.71|18.45|16.85|17.87|16.27|0
1690783500000|2023-07-31 06:05:00|18.06|16.86|18.45|17.25|18.5|17.3|18.06|16.86|0
1690783800000|2023-07-31 06:10:00|18.5|17.3|18.9|17.7|18.95|17.75|18.3|17.1|0
1690784100000|2023-07-31 06:15:00|18.92|17.72|19.04|17.84|19.05|17.85|18.84|17.64|0
1690784400000|2023-07-31 06:20:00|19.02|17.82|18.84|17.64|19.04|17.84|18.84|17.64|0
1690784700000|2023-07-31 06:25:00|18.89|17.69|18.89|17.69|19.04|17.84|18.84|17.64|0
1690785000000|2023-07-31 06:30:00|18.84|17.64|18.69|17.49|18.89|17.69|18.69|17.49|0
1690785300000|2023-07-31 06:35:00|18.74|17.54|18.74|17.54|18.84|17.64|18.69|17.49|0
1690785600000|2023-07-31 06:40:00|18.69|17.49|18.73|17.53|18.81|17.61|18.64|17.44|0
1690785900000|2023-07-31 06:45:00|18.71|17.51|18.63|17.43|18.71|17.51|18.44|17.24|0
1690786200000|2023-07-31 06:50:00|18.58|17.38|18.29|17.09|18.73|17.53|18.24|17.04|0
1690786500000|2023-07-31 06:55:00|18.24|17.04|18.14|16.94|18.24|17.04|17.9|16.7|0
1690786800000|2023-07-31 07:00:00|18.19|16.99|18.33|17.13|18.4|17.2|17.89|16.69|0
1690787100000|2023-07-31 07:05:00|18.38|17.18|17.99|16.79|18.48|17.28|17.89|16.69|0
1690787400000|2023-07-31 07:10:00|17.94|16.74|18.33|17.13|18.38|17.18|17.89|16.69|0
1690787700000|2023-07-31 07:15:00|18.38|17.18|18.82|17.62|18.92|17.72|18.33|17.13|0
1690788000000|2023-07-31 07:20:00|18.87|17.67|18.82|17.62|18.97|17.77|18.62|17.42|0
1690788300000|2023-07-31 07:25:00|18.87|17.67|19.02|17.82|19.07|17.87|18.72|17.52|0
1690788600000|2023-07-31 07:30:00|19.07|17.87|19.27|18.07|19.3|18.1|19.02|17.82|0
1690788900000|2023-07-31 07:35:00|19.22|18.02|18.52|17.32|19.22|18.02|18.49|17.29|0
1690789200000|2023-07-31 07:40:00|18.47|17.27|18.32|17.12|18.47|17.27|18.22|17.02|0
1690789500000|2023-07-31 07:45:00|18.27|17.07|17.88|16.68|18.37|17.17|17.78|16.58|0
1690789800000|2023-07-31 07:50:00|17.93|16.73|18.31|17.11|18.36|17.16|17.93|16.73|0
1690790100000|2023-07-31 07:55:00|18.26|17.06|18.13|16.93|18.56|17.36|18.13|16.93|0
1690790400000|2023-07-31 08:00:00|18.18|16.98|18.52|17.32|18.57|17.37|18.18|16.98|0
1690790700000|2023-07-31 08:05:00|18.57|17.37|18.97|17.77|18.97|17.77|18.52|17.32|0
1690791000000|2023-07-31 08:10:00|18.92|17.72|18.67|17.47|19.02|17.82|18.57|17.37|0
1690791300000|2023-07-31 08:15:00|18.72|17.52|18.62|17.42|18.82|17.62|18.52|17.32|0
1690791600000|2023-07-31 08:20:00|18.67|17.47|18.57|17.37|18.67|17.47|18.42|17.22|0
1690791900000|2023-07-31 08:25:00|18.54|17.34|18.71|17.51|18.77|17.57|18.42|17.22|0
1690792200000|2023-07-31 08:30:00|18.66|17.46|19.17|17.97|19.17|17.97|18.66|17.46|0
1690792500000|2023-07-31 08:35:00|19.12|17.92|18.96|17.76|19.17|17.97|18.86|17.66|0
1690792800000|2023-07-31 08:40:00|19.01|17.81|19.01|17.81|19.22|18.02|18.91|17.71|0
1690793100000|2023-07-31 08:45:00|18.96|17.76|19.3|18.1|19.3|18.1|18.91|17.71|0
1690793400000|2023-07-31 08:50:00|19.25|18.05|19.5|18.3|19.55|18.35|19.25|18.05|0
1690793700000|2023-07-31 08:55:00|19.55|18.35|19.71|18.51|19.76|18.56|19.45|18.25|0
1690794000000|2023-07-31 09:00:00|19.65|18.45|19.76|18.56|19.81|18.61|19.55|18.35|0
1690794300000|2023-07-31 09:05:00|19.78|18.58|19.86|18.66|20.02|18.82|19.76|18.56|0
1690794600000|2023-07-31 09:10:00|19.91|18.71|19.65|18.45|19.91|18.71|19.55|18.35|0
1690794900000|2023-07-31 09:15:00|19.62|18.42|19.7|18.5|19.81|18.61|19.6|18.4|0
1690795200000|2023-07-31 09:20:00|19.75|18.55|19.7|18.5|19.8|18.6|19.59|18.39|0
1690795500000|2023-07-31 09:25:00|19.65|18.45|19.64|18.44|19.75|18.55|19.59|18.39|0
1690795800000|2023-07-31 09:30:00|19.59|18.39|19.33|18.13|19.64|18.44|19.23|18.03|0
1690796100000|2023-07-31 09:35:00|19.28|18.08|19.51|18.31|19.64|18.44|19.28|18.08|0
1690796400000|2023-07-31 09:40:00|19.43|18.23|19.13|17.93|19.48|18.28|19.13|17.93|0
1690796700000|2023-07-31 09:45:00|19.12|17.92|19.17|17.97|19.23|18.03|18.92|17.72|0
1690797000000|2023-07-31 09:50:00|19.12|17.92|19.33|18.13|19.33|18.13|19.12|17.92|0
1690797300000|2023-07-31 09:55:00|19.3|18.1|19.22|18.02|19.3|18.1|19.07|17.87|0
1690797600000|2023-07-31 10:00:00|19.17|17.97|19.07|17.87|19.22|18.02|19.04|17.84|0
1690797900000|2023-07-31 10:05:00|19.12|17.92|19.32|18.12|19.32|18.12|19.02|17.82|0
1690798200000|2023-07-31 10:10:00|19.27|18.07|19.17|17.97|19.27|18.07|19.17|17.97|0
1690798500000|2023-07-31 10:15:00|19.22|18.02|19.32|18.12|19.32|18.12|18.96|17.76|0
1690798800000|2023-07-31 10:20:00|19.37|18.17|19.42|18.22|19.47|18.27|19.27|18.07|0
1690799100000|2023-07-31 10:25:00|19.44|18.24|19.42|18.22|19.52|18.32|19.37|18.17|0
1690799400000|2023-07-31 10:30:00|19.36|18.16|19.52|18.32|19.52|18.32|19.31|18.11|0
1690799700000|2023-07-31 10:35:00|19.47|18.27|19.46|18.26|19.52|18.32|19.41|18.21|0
1690800000000|2023-07-31 10:40:00|19.49|18.29|19.57|18.37|19.62|18.42|19.46|18.26|0
1690800300000|2023-07-31 10:45:00|19.62|18.42|19.51|18.31|19.62|18.42|19.41|18.21|0
1690800600000|2023-07-31 10:50:00|19.56|18.36|19.67|18.47|19.67|18.47|19.51|18.31|0
1690800900000|2023-07-31 10:55:00|19.64|18.44|19.82|18.62|19.85|18.65|19.56|18.36|0
1690801200000|2023-07-31 11:00:00|19.77|18.57|19.87|18.67|19.87|18.67|19.72|18.52|0
1690801500000|2023-07-31 11:05:00|19.92|18.72|19.92|18.72|19.98|18.78|19.87|18.67|0
1690801800000|2023-07-31 11:10:00|19.97|18.77|20.18|18.98|20.19|18.99|19.97|18.77|0
1690802100000|2023-07-31 11:15:00|20.13|18.93|19.97|18.77|20.18|18.98|19.92|18.72|0
1690802400000|2023-07-31 11:20:00|19.92|18.72|19.97|18.77|19.97|18.77|19.71|18.51|0
1690802700000|2023-07-31 11:25:00|20.02|18.82|20.15|18.95|20.15|18.95|19.84|18.64|0
1690803000000|2023-07-31 11:30:00|20.13|18.93|19.81|18.61|20.13|18.93|19.76|18.56|0
1690803300000|2023-07-31 11:35:00|19.76|18.56|19.96|18.76|20.07|18.87|19.7|18.5|0
1690803600000|2023-07-31 11:40:00|20.02|18.82|19.96|18.76|20.02|18.82|19.96|18.76|0
1690803900000|2023-07-31 11:45:00|20.01|18.81|20.07|18.87|20.07|18.87|19.91|18.71|0
1690804200000|2023-07-31 11:50:00|20.01|18.81|20.22|19.02|20.22|19.02|19.96|18.76|0
1690804500000|2023-07-31 11:55:00|20.28|19.08|20.38|19.18|20.38|19.18|20.22|19.02|0
1690804800000|2023-07-31 12:00:00|20.33|19.13|20.38|19.18|20.49|19.29|20.25|19.05|0
1690805100000|2023-07-31 12:05:00|20.35|19.15|20.22|19.02|20.38|19.18|20.22|19.02|0
1690805400000|2023-07-31 12:10:00|20.27|19.07|20.27|19.07|20.38|19.18|20.16|18.96|0
1690805700000|2023-07-31 12:15:00|20.22|19.02|20.24|19.04|20.43|19.23|20.16|18.96|0
1690806000000|2023-07-31 12:20:00|20.27|19.07|20.11|18.91|20.27|19.07|20|18.8|0
1690806300000|2023-07-31 12:25:00|20.16|18.96|20.32|19.12|20.37|19.17|20.05|18.85|0
1690806600000|2023-07-31 12:30:00|20.34|19.14|20.58|19.38|20.58|19.38|20.26|19.06|0
1690806900000|2023-07-31 12:35:00|20.53|19.33|20.74|19.54|20.8|19.6|20.48|19.28|0
1690807200000|2023-07-31 12:40:00|20.8|19.6|21.07|19.87|21.07|19.87|20.8|19.6|0
1690807500000|2023-07-31 12:45:00|21.12|19.92|21.29|20.09|21.29|20.09|21.01|19.81|0
1690807800000|2023-07-31 12:50:00|21.34|20.14|21.34|20.14|21.34|20.14|21.12|19.92|0
1690808100000|2023-07-31 12:55:00|21.29|20.09|21.06|19.86|21.34|20.14|21.06|19.86|0
1690808400000|2023-07-31 13:00:00|21.01|19.81|20.79|19.59|21.06|19.86|20.74|19.54|0
1690808700000|2023-07-31 13:05:00|20.73|19.53|20.68|19.48|20.84|19.64|20.63|19.43|0
1690809000000|2023-07-31 13:10:00|20.73|19.53|20.68|19.48|20.73|19.53|20.57|19.37|0
1690809300000|2023-07-31 13:15:00|20.57|19.37|20.46|19.26|20.73|19.53|20.41|19.21|0
1690809600000|2023-07-31 13:20:00|20.41|19.21|20.76|19.17|20.82|19.47|20.35|19.15|0
1690809900000|2023-07-31 13:25:00|20.82|19.22|19.88|18.35|20.88|19.27|19.88|18.35|0
1690810200000|2023-07-31 13:30:00|19.93|18.4|20.2|18.65|21.26|19.63|19.61|18.1|0
1690810500000|2023-07-31 13:35:00|20.37|18.8|20.98|19.36|21.15|19.52|20.15|18.6|0
1690810800000|2023-07-31 13:40:00|21.03|19.41|21.69|20.02|22.24|20.53|20.98|19.36|0
1690811100000|2023-07-31 13:45:00|21.72|20.05|21.32|19.68|22.13|20.42|21.2|19.57|0
1690811400000|2023-07-31 13:50:00|21.49|19.84|20.92|19.31|21.95|20.26|20.81|19.21|0
1690811700000|2023-07-31 13:55:00|20.86|19.26|19.29|17.8|20.86|19.26|18.56|17.13|0
1690812000000|2023-07-31 14:00:00|19.45|17.95|19.45|17.95|19.45|17.95|18.77|17.32|0
1690812300000|2023-07-31 14:05:00|19.55|18.05|20.2|18.64|20.31|18.74|19.55|18.05|0
1690812600000|2023-07-31 14:10:00|20.14|18.59|20.19|18.64|20.36|18.79|19.82|18.29|0
1690812900000|2023-07-31 14:15:00|20.36|18.79|20.14|18.59|20.58|18.99|20.03|18.49|0
1690813200000|2023-07-31 14:20:00|20.08|18.54|21.07|19.45|21.13|19.5|20|18.46|0
1690813500000|2023-07-31 14:25:00|21.13|19.5|21.52|19.86|21.52|19.86|20.9|19.3|0
1690813800000|2023-07-31 14:30:00|21.58|19.92|20.8|19.2|21.81|20.13|20.63|19.04|0
1690814100000|2023-07-31 14:35:00|20.74|19.15|21.3|19.66|21.35|19.71|20.52|18.94|0
1690814400000|2023-07-31 14:40:00|21.35|19.71|21.46|19.81|21.63|19.97|21.13|19.5|0
1690814700000|2023-07-31 14:45:00|21.52|19.86|21.52|19.86|21.63|19.97|20.63|19.04|0
1690815000000|2023-07-31 14:50:00|21.4|19.76|21.12|19.5|21.46|19.81|21.12|19.5|0
1690815300000|2023-07-31 14:55:00|21.18|19.55|21.29|19.65|21.63|19.97|21.12|19.5|0
1690815600000|2023-07-31 15:00:00|21.34|19.7|21.51|19.86|21.57|19.91|21.01|19.39|0
1690815900000|2023-07-31 15:05:00|21.57|19.91|21.57|19.91|21.68|20.01|21.12|19.49|0
1690816200000|2023-07-31 15:10:00|21.51|19.86|21.45|19.8|21.97|20.28|21.45|19.8|0
1690816500000|2023-07-31 15:15:00|21.51|19.85|21.34|19.7|21.51|19.85|20.95|19.33|0
1690816800000|2023-07-31 15:20:00|21.39|19.75|20.78|19.18|21.39|19.75|20.72|19.13|0
1690817100000|2023-07-31 15:25:00|20.72|19.13|20.85|19.25|20.96|19.35|20.39|18.82|0
1690817400000|2023-07-31 15:30:00|20.79|19.19|20.25|18.69|20.96|19.35|19.5|18|0
1690817700000|2023-07-31 15:35:00|20.19|18.64|20.46|18.89|20.74|19.14|20.14|18.59|0
1690818000000|2023-07-31 15:40:00|20.52|18.94|20.4|18.83|20.52|18.94|20.08|18.54|0
1690818300000|2023-07-31 15:45:00|20.35|18.78|20.73|19.14|20.84|19.24|20.24|18.68|0
1690818600000|2023-07-31 15:50:00|20.62|19.03|19.65|18.14|20.62|19.03|19.49|17.99|0
1690818900000|2023-07-31 15:55:00|19.7|18.19|20.02|18.48|20.24|18.68|19.7|18.19|0
1690819200000|2023-07-31 16:00:00|20.07|18.53|20.34|18.78|20.56|18.98|20.02|18.48|0
1690819500000|2023-07-31 16:05:00|20.29|18.73|20.12|18.58|20.34|18.78|19.8|18.28|0
1690819800000|2023-07-31 16:10:00|20.07|18.53|20.07|18.52|20.39|18.82|19.86|18.33|0
1690820100000|2023-07-31 16:15:00|20.01|18.47|20.39|18.82|20.5|18.92|19.75|18.23|0
1690820400000|2023-07-31 16:20:00|20.45|18.87|20.55|18.97|20.66|19.07|20.23|18.67|0
1690820700000|2023-07-31 16:25:00|20.61|19.02|20.61|19.02|20.66|19.07|20.39|18.82|0
1690821000000|2023-07-31 16:30:00|20.55|18.97|20.22|18.67|20.66|19.07|20.17|18.62|0
1690821300000|2023-07-31 16:35:00|20.17|18.62|20.11|18.57|20.27|18.72|19.9|18.37|0
1690821600000|2023-07-31 16:40:00|20.06|18.52|20|18.46|20.06|18.52|19.58|18.07|0
1690821900000|2023-07-31 16:45:00|19.84|18.32|19.89|18.36|19.95|18.41|19.52|18.02|0
1690822200000|2023-07-31 16:50:00|19.79|18.27|19.63|18.12|19.79|18.27|19.36|17.87|0
1690822500000|2023-07-31 16:55:00|19.57|18.07|19.31|17.82|19.57|18.07|19.1|17.63|0
1690822800000|2023-07-31 17:00:00|19.26|17.78|19|17.54|19.36|17.87|18.59|17.16|0
1690823100000|2023-07-31 17:05:00|18.94|17.49|19.83|18.31|19.89|18.36|18.84|17.39|0
1690823400000|2023-07-31 17:10:00|19.89|18.36|19.83|18.31|20.15|18.6|19.78|18.26|0
1690823700000|2023-07-31 17:15:00|19.78|18.26|19.04|17.58|19.83|18.31|18.89|17.44|0
1690824000000|2023-07-31 17:20:00|18.99|17.53|19.25|17.77|19.46|17.96|18.99|17.53|0
1690824300000|2023-07-31 17:25:00|19.3|17.82|19.35|17.86|19.77|18.25|19.09|17.62|0
1690824600000|2023-07-31 17:30:00|19.3|17.81|19.88|18.35|19.93|18.4|19.25|17.77|0
1690824900000|2023-07-31 17:35:00|19.93|18.4|20.47|18.89|20.47|18.89|19.88|18.35|0
1690825200000|2023-07-31 17:40:00|20.41|18.84|20.3|18.74|20.41|18.84|20.04|18.49|0
1690825500000|2023-07-31 17:45:00|20.25|18.69|20.19|18.64|20.3|18.74|19.87|18.34|0
1690825800000|2023-07-31 17:50:00|20.14|18.59|19.66|18.14|20.14|18.59|19.6|18.1|0
1690826100000|2023-07-31 17:55:00|19.6|18.1|19.87|18.34|19.98|18.44|19.6|18.1|0
1690826400000|2023-07-31 18:00:00|19.92|18.39|20.03|18.49|20.19|18.64|19.81|18.29|0
1690826700000|2023-07-31 18:05:00|20.08|18.54|19.38|17.89|20.19|18.63|19.33|17.84|0
1690827000000|2023-07-31 18:10:00|19.33|17.84|19.27|17.79|19.53|18.03|19.17|17.69|0
1690827300000|2023-07-31 18:15:00|19.24|17.76|19.27|17.79|19.53|18.03|19.22|17.74|0
1690827600000|2023-07-31 18:20:00|19.22|17.74|19.16|17.69|19.48|17.98|18.96|17.5|0
1690827900000|2023-07-31 18:25:00|19.11|17.64|19.27|17.78|19.48|17.98|18.9|17.45|0
1690828200000|2023-07-31 18:30:00|19.32|17.83|19.47|17.98|19.53|18.03|19.06|17.59|0
1690828500000|2023-07-31 18:35:00|19.53|18.02|19.31|17.83|19.74|18.22|19.05|17.59|0
1690828800000|2023-07-31 18:40:00|19.26|17.78|19.37|17.88|19.58|18.07|19.16|17.68|0
1690829100000|2023-07-31 18:45:00|19.31|17.83|19.68|18.17|19.68|18.17|19.1|17.63|0
1690829400000|2023-07-31 18:50:00|19.73|18.22|19.78|18.26|20.11|18.56|19.68|18.17|0
1690829700000|2023-07-31 18:55:00|19.84|18.31|20.05|18.51|20.32|18.76|19.78|18.26|0
1690830000000|2023-07-31 19:00:00|20.11|18.56|19.41|17.92|20.11|18.56|19.36|17.87|0
1690830300000|2023-07-31 19:05:00|19.36|17.87|19.15|17.67|19.41|17.92|19.15|17.67|0
1690830600000|2023-07-31 19:10:00|19.1|17.63|18.99|17.53|19.3|17.82|18.84|17.39|0
1690830900000|2023-07-31 19:15:00|19.04|17.58|19.3|17.82|19.35|17.86|18.83|17.39|0
1690831200000|2023-07-31 19:20:00|19.25|17.77|18.99|17.53|19.56|18.06|18.99|17.53|0
1690831500000|2023-07-31 19:25:00|19.04|17.57|19.3|17.81|19.35|17.86|18.88|17.43|0
1690831800000|2023-07-31 19:30:00|19.35|17.86|18.88|17.43|19.51|18.01|18.73|17.28|0
1690832100000|2023-07-31 19:35:00|18.83|17.38|18.37|16.95|19.03|17.57|18.32|16.91|0
1690832400000|2023-07-31 19:40:00|18.32|16.91|18.82|17.38|18.88|17.42|18.32|16.91|0
1690832700000|2023-07-31 19:45:00|18.77|17.33|18.26|16.86|19.03|17.57|17.96|16.58|0
1690833000000|2023-07-31 19:50:00|18.21|16.81|19.39|17.9|19.5|18|18.11|16.72|0
1690833300000|2023-07-31 19:55:00|19.29|17.8|21.69|20.03|21.69|20.03|19.29|17.8|0
1690833600000|2023-07-31 20:00:00|21.81|20.13|21.81|20.13|21.98|20.29|21.52|19.87|0
1690833900000|2023-07-31 20:05:00|21.75|20.08|21.81|20.13|21.86|20.18|21.63|19.97|0
1690834200000|2023-07-31 20:10:00|21.86|20.18|22.03|20.34|22.15|20.45|21.83|20.15|0
1690834500000|2023-07-31 20:15:00|21.92|20.23|22.32|20.61|22.38|20.66|21.86|20.18|0
1690834800000|2023-07-31 20:20:00|22.26|20.55|22.26|20.55|22.38|20.66|22.26|20.55|0
1690835100000|2023-07-31 20:25:00|22.15|20.44|22.03|20.33|22.15|20.44|22.03|20.33|0
1690835400000|2023-07-31 20:30:00|22.09|20.39|22.03|20.33|22.2|20.49|22.03|20.33|0
1690835700000|2023-07-31 20:35:00|22.08|20.39|22.08|20.38|22.08|20.39|22.03|20.33|0
1690836000000|2023-07-31 20:40:00|22.11|20.41|22.02|20.33|22.11|20.41|21.96|20.28|0
1690836300000|2023-07-31 20:45:00|21.96|20.28|22.02|20.33|22.02|20.33|21.91|20.22|0
1690836600000|2023-07-31 20:50:00|22.08|20.38|22.08|20.38|22.08|20.38|22.02|20.33|0
1690836900000|2023-07-31 20:55:00|22.13|20.43|22.1|20.4|22.19|20.49|22.07|20.38|0
1690837200000|2023-07-31 21:00:00|22.11|20.41|22.07|20.37|22.11|20.41|22.05|20.35|0
1690837500000|2023-07-31 21:05:00|22.05|20.35|22.03|20.34|22.07|20.38|21.96|20.27|0
1690837800000|2023-07-31 21:10:00|21.96|20.27|22.06|20.37|22.06|20.37|21.96|20.27|0
1690838100000|2023-07-31 21:15:00|22.07||22.07||22.07||22.07||0
1690838400000|2023-07-31 21:20:00|22.06|20.36|22.07|20.37|22.07|20.37|22.06|20.36|0
1690838700000|2023-07-31 21:25:00|22.06|20.36|22.05|20.35|22.08|20.38|22.04|20.34|0
1690839000000|2023-07-31 21:30:00|22.06|20.36|22.08|20.38|22.08|20.38|22.06|20.36|0
1690839300000|2023-07-31 21:35:00|22.07|20.37|22.04|20.34|22.07|20.37|22.03|20.33|0
1690839600000|2023-07-31 21:40:00|22.03||22.03||22.03||22.03||0
1690839900000|2023-07-31 21:45:00|22.06|20.36|22.07|20.37|22.07|20.37|22.03|20.34|0
1690840200000|2023-07-31 21:50:00|22.06|20.38|22.06|20.37|22.07|20.38|22.06|20.37|0
1690840500000|2023-07-31 21:55:00|22.07|20.38|22.13|20.43|22.15|20.44|22.06|20.37|0
1690840800000|2023-07-31 22:00:00|22.14|20.54|22.34|20.62|22.4|20.68|22.14|20.46|0
1690841100000|2023-07-31 22:05:00|22.4|20.68|22.28|20.57|22.4|20.68|22.16|20.46|0
1690841400000|2023-07-31 22:10:00|22.22|20.51|22.34|20.62|22.34|20.62|22.22|20.51|0
1690841700000|2023-07-31 22:15:00|22.39|20.67|22.22|20.51|22.39|20.67|22.22|20.51|0
1690842000000|2023-07-31 22:20:00|22.19|20.48|22.1|20.4|22.22|20.51|22.04|20.35|0
1690842300000|2023-07-31 22:25:00|22.16|20.45|21.92|20.24|22.16|20.45|21.92|20.24|0
1690842600000|2023-07-31 22:30:00|21.87|20.18|21.75|20.08|21.89|20.21|21.69|20.02|0
1690842900000|2023-07-31 22:35:00|21.81|20.13|21.75|20.07|21.86|20.18|21.75|20.07|0
1690843200000|2023-07-31 22:40:00|21.8|20.13|21.74|20.07|21.8|20.13|21.69|20.02|0
1690843500000|2023-07-31 22:45:00|21.71|20.04|21.8|20.12|21.8|20.12|21.69|20.02|0
1690843800000|2023-07-31 22:50:00|21.74|20.07|21.57|19.91|21.86|20.18|21.57|19.91|0
1690844100000|2023-07-31 22:55:00|21.63|19.96|21.62|19.96|21.68|20.01|21.62|19.96|0
1690844400000|2023-07-31 23:00:00|21.68|20.01|21.68|20.01|21.74|20.06|21.62|19.96|0
1690844700000|2023-07-31 23:05:00|21.65|19.98|21.56|19.9|21.65|19.98|21.56|19.9|0
1690845000000|2023-07-31 23:10:00|21.62|19.96|21.62|19.96|21.62|19.96|21.56|19.9|0
1690845300000|2023-07-31 23:15:00|21.68|20.01|21.56|19.9|21.7|20.03|21.56|19.9|0
1690845600000|2023-07-31 23:20:00|21.62|19.95|21.61|19.95|21.62|19.95|21.56|19.9|0
1690845900000|2023-07-31 23:25:00|21.5|19.85|21.44|19.79|21.5|19.85|21.44|19.79|0
1690846200000|2023-07-31 23:30:00|21.5|19.84|21.55|19.9|21.55|19.9|21.5|19.84|0
1690846500000|2023-07-31 23:35:00|21.58|19.92|21.61|19.95|21.78|20.11|21.58|19.92|0
1690846800000|2023-07-31 23:40:00|21.55|19.89|21.55|19.89|21.61|19.95|21.55|19.89|0
1690847100000|2023-07-31 23:45:00|21.61|19.94|21.66|20|21.66|20|21.55|19.89|0
1690847400000|2023-07-31 23:50:00|21.6|19.94|21.6|19.94|21.66|20|21.6|19.94|0
1690847700000|2023-07-31 23:55:00|21.66|19.99|21.66|19.99|21.66|19.99|21.6|19.94|0
1690848000000|2023-08-01 00:00:00|21.54|19.89|21.83|20.15|21.83|20.15|21.54|19.89|0
1690848300000|2023-08-01 00:05:00|21.8|20.12|21.71|20.04|21.83|20.15|21.6|19.94|0
1690848600000|2023-08-01 00:10:00|21.77|20.09|21.82|20.15|21.88|20.2|21.71|20.04|0
1690848900000|2023-08-01 00:15:00|21.77|20.09|22.31|20.59|22.43|20.7|21.6|19.93|0
1690849200000|2023-08-01 00:20:00|22.37|20.65|22.45|20.73|22.48|20.75|22.31|20.59|0
1690849500000|2023-08-01 00:25:00|22.42|20.7|22.13|20.43|22.42|20.7|22.13|20.43|0
1690849800000|2023-08-01 00:30:00|22.07|20.38|22.01|20.32|22.13|20.43|22.01|20.32|0
1690850100000|2023-08-01 00:35:00|21.98|20.29|21.95|20.27|22.13|20.43|21.95|20.27|0
1690850400000|2023-08-01 00:40:00|21.98|20.29|22.01|20.32|22.07|20.37|21.95|20.26|0
1690850700000|2023-08-01 00:45:00|22.07|20.37|22.36|20.64|22.36|20.64|22.04|20.34|0
1690851000000|2023-08-01 00:50:00|22.38|20.66|22.71|20.96|22.77|21.01|22.36|20.64|0
1690851300000|2023-08-01 00:55:00|22.65|20.9|22.76|21.01|22.76|21.01|22.59|20.85|0
1690851600000|2023-08-01 01:00:00|22.82|21.07|22.7|20.96|22.82|21.07|22.64|20.9|0
1690851900000|2023-08-01 01:05:00|22.64|20.9|22.7|20.95|22.73|20.98|22.53|20.79|0
1690852200000|2023-08-01 01:10:00|22.64|20.9|22.58|20.84|22.64|20.9|22.52|20.79|0
1690852500000|2023-08-01 01:15:00|22.64|20.9|22.93|21.17|22.93|21.17|22.58|20.84|0
1690852800000|2023-08-01 01:20:00|22.99|21.22|22.75|21|22.99|21.22|22.75|21|0
1690853100000|2023-08-01 01:25:00|22.81|21.06|22.93|21.16|22.99|21.22|22.63|20.89|0
1690853400000|2023-08-01 01:30:00|22.87|21.11|22.87|21.11|23.11|21.33|22.75|21|0
1690853700000|2023-08-01 01:35:00|22.9|21.13|22.81|21.05|22.9|21.13|22.63|20.89|0
1690854000000|2023-08-01 01:40:00|22.87|21.11|22.98|21.21|23.04|21.27|22.75|21|0
1690854300000|2023-08-01 01:45:00|22.95|21.19|22.98|21.21|23.04|21.27|22.68|20.94|0
1690854600000|2023-08-01 01:50:00|22.92|21.16|23.01|21.24|23.04|21.27|22.86|21.1|0
1690854900000|2023-08-01 01:55:00|23.04|21.27|23.16|21.37|23.46|21.65|22.98|21.21|0
1690855200000|2023-08-01 02:00:00|23.22|21.43|23.03|21.26|23.22|21.43|22.91|21.15|0
1690855500000|2023-08-01 02:05:00|22.97|21.21|22.85|21.1|23.03|21.26|22.85|21.1|0
1690855800000|2023-08-01 02:10:00|22.79|21.04|22.73|20.98|22.85|21.09|22.62|20.88|0
1690856100000|2023-08-01 02:15:00|22.67|20.93|22.85|21.09|22.85|21.09|22.67|20.93|0
1690856400000|2023-08-01 02:20:00|22.79|21.04|23.03|21.25|23.09|21.31|22.79|21.04|0
1690856700000|2023-08-01 02:25:00|23.09|21.31|23.02|21.25|23.09|21.31|22.96|21.2|0
1690857000000|2023-08-01 02:30:00|23.08|21.31|22.96|21.2|23.08|21.31|22.9|21.14|0
1690857300000|2023-08-01 02:35:00|22.99|21.22|22.9|21.14|23.08|21.3|22.9|21.14|0
1690857600000|2023-08-01 02:40:00|22.96|21.19|22.84|21.08|23.02|21.25|22.84|21.08|0
1690857900000|2023-08-01 02:45:00|22.9|21.14|22.66|20.92|22.9|21.14|22.6|20.86|0
1690858200000|2023-08-01 02:50:00|22.72|20.97|22.6|20.86|22.72|20.97|22.48|20.75|0
1690858500000|2023-08-01 02:55:00|22.54|20.81|22.54|20.8|22.6|20.86|22.48|20.75|0
1690858800000|2023-08-01 03:00:00|22.6|20.86|22.54|20.8|22.65|20.91|22.54|20.8|0
1690859100000|2023-08-01 03:05:00|22.59|20.86|22.71|20.96|22.71|20.96|22.59|20.86|0
1690859400000|2023-08-01 03:10:00|22.65|20.91|22.65|20.91|22.71|20.96|22.65|20.91|0
1690859700000|2023-08-01 03:15:00|22.59|20.85|22.65|20.91|22.65|20.91|22.59|20.85|0
1690860000000|2023-08-01 03:20:00|22.71|20.9|22.7|20.96|22.71|20.96|22.65|20.9|0
1690860300000|2023-08-01 03:25:00|22.64|20.9|22.47|20.74|22.64|20.9|22.47|20.74|0
1690860600000|2023-08-01 03:30:00|22.35|20.63|22.29|20.58|22.47|20.74|22.29|20.58|0
1690860900000|2023-08-01 03:35:00|22.23|20.57|22.29|20.57|22.35|20.63|22.23|20.52|0
1690861200000|2023-08-01 03:40:00|22.35|20.63|22.4|20.68|22.4|20.68|22.29|20.57|0
1690861500000|2023-08-01 03:45:00|22.34|20.63|22.46|20.73|22.46|20.73|22.34|20.62|0
1690861800000|2023-08-01 03:50:00|22.4|20.68|22.52|20.78|22.52|20.78|22.4|20.68|0
1690862100000|2023-08-01 03:55:00|22.51|20.73|22.4|20.67|22.51|20.78|22.4|20.67|0
1690862400000|2023-08-01 04:00:00|22.42|20.7|22.57|20.83|22.6|20.86|22.4|20.67|0
1690862700000|2023-08-01 04:05:00|22.51|20.78|22.45|20.72|22.51|20.78|22.45|20.72|0
1690863000000|2023-08-01 04:10:00|22.39|20.67|22.39|20.67|22.45|20.72|22.39|20.67|0
1690863300000|2023-08-01 04:15:00|22.36|20.64|22.33|20.61|22.45|20.72|22.33|20.61|0
1690863600000|2023-08-01 04:20:00|22.39|20.67|22.44|20.72|22.45|20.72|22.39|20.66|0
1690863900000|2023-08-01 04:25:00|22.39|20.66|22.5|20.77|22.5|20.77|22.38|20.66|0
1690864200000|2023-08-01 04:30:00|22.56|20.82|22.73|20.99|22.74|20.99|22.44|20.72|0
1690864500000|2023-08-01 04:35:00|22.68|20.93|22.61|20.88|22.73|20.99|22.61|20.88|0
1690864800000|2023-08-01 04:40:00|22.58|20.85|22.44|20.71|22.61|20.88|22.38|20.66|0
1690865100000|2023-08-01 04:45:00|22.49|20.76|22.43|20.71|22.49|20.76|22.43|20.71|0
1690865400000|2023-08-01 04:50:00|22.49|20.76|22.55|20.82|22.61|20.87|22.43|20.71|0
1690865700000|2023-08-01 04:55:00|22.49|20.76|22.43|20.71|22.55|20.82|22.43|20.71|0
1690866000000|2023-08-01 05:00:00|22.37|20.65|22.46|20.73|22.55|20.81|22.37|20.65|0
1690866300000|2023-08-01 05:05:00|22.43|20.7|22.25|20.54|22.55|20.81|22.25|20.54|0
1690866600000|2023-08-01 05:10:00|22.19|20.49|22.25|20.54|22.25|20.54|22.19|20.48|0
1690866900000|2023-08-01 05:15:00|22.19|20.48|22.07|20.38|22.25|20.54|22.07|20.38|0
1690867200000|2023-08-01 05:20:00|22.13|20.43|22.07|20.37|22.19|20.48|22.07|20.37|0
1690867500000|2023-08-01 05:25:00|22.1|20.4|22.19|20.48|22.24|20.53|22.07|20.37|0
1690867800000|2023-08-01 05:30:00|22.13|20.43|22.13|20.42|22.19|20.48|22.07|20.37|0
1690868100000|2023-08-01 05:35:00|22.07|20.37|22.07|20.37|22.13|20.42|22.07|20.37|0
1690868400000|2023-08-01 05:40:00|22.01|20.31|21.89|20.21|22.01|20.31|21.83|20.15|0
1690868700000|2023-08-01 05:45:00|21.86|20.18|21.89|20.2|21.95|20.26|21.86|20.18|0
1690869000000|2023-08-01 05:50:00|21.92|20.23|21.89|20.2|21.95|20.26|21.89|20.2|0
1690869300000|2023-08-01 05:55:00|21.94|20.26|22.06|20.36|22.06|20.36|21.94|20.25|0
1690869600000|2023-08-01 06:00:00|21.94|20.25|21.83|20.15|22|20.31|21.83|20.15|0
1690869900000|2023-08-01 06:05:00|21.94|20.25|21.77|20.09|21.94|20.25|21.6|19.93|0
1690870200000|2023-08-01 06:10:00|21.82|20.14|21.76|20.09|21.94|20.25|21.71|20.04|0
1690870500000|2023-08-01 06:15:00|21.82|20.14|21.7|20.04|21.88|20.2|21.65|19.98|0
1690870800000|2023-08-01 06:20:00|21.67|20.03|21.76|20.09|21.82|20.14|21.59|19.93|0
1690871100000|2023-08-01 06:25:00|21.73|20.06|21.64|19.98|21.82|20.14|21.64|19.98|0
1690871400000|2023-08-01 06:30:00|21.7|20.03|21.76|20.08|21.76|20.08|21.59|19.93|0
1690871700000|2023-08-01 06:35:00|21.81|20.14|21.58|19.92|21.81|20.14|21.58|19.92|0
1690872000000|2023-08-01 06:40:00|21.64|19.97|21.58|19.92|21.64|19.97|21.58|19.92|0
1690872300000|2023-08-01 06:45:00|21.64|19.97|21.44|19.79|21.64|19.97|21.41|19.76|0
1690872600000|2023-08-01 06:50:00|21.47|19.81|21.43|19.79|21.52|19.87|21.41|19.76|0
1690872900000|2023-08-01 06:55:00|21.41|19.76|21.35|19.71|21.46|19.81|21.24|19.6|0
1690873200000|2023-08-01 07:00:00|21.4|19.76|21.4|19.76|21.52|19.86|21.23|19.6|0
1690873500000|2023-08-01 07:05:00|21.46|19.81|20.84|19.24|21.46|19.81|20.79|19.19|0
1690873800000|2023-08-01 07:10:00|20.79|19.19|20.73|19.13|20.95|19.34|20.73|19.13|0
1690874100000|2023-08-01 07:15:00|20.78|19.18|20.67|19.08|20.89|19.29|20.67|19.08|0
1690874400000|2023-08-01 07:20:00|20.73|19.13|20.84|19.23|20.84|19.23|20.67|19.08|0
1690874700000|2023-08-01 07:25:00|20.89|19.28|20.83|19.23|21.11|19.49|20.78|19.18|0
1690875000000|2023-08-01 07:30:00|20.78|19.18|20.72|19.13|21|19.38|20.67|19.08|0
1690875300000|2023-08-01 07:35:00|20.78|19.18|20.88|19.28|21|19.38|20.78|19.18|0
1690875600000|2023-08-01 07:40:00|20.94|19.33|21.11|19.48|21.11|19.48|20.88|19.28|0
1690875900000|2023-08-01 07:45:00|21.16|19.53|20.83|19.22|21.16|19.53|20.77|19.17|0
1690876200000|2023-08-01 07:50:00|20.88|19.27|20.44|18.87|20.88|19.27|20.44|18.87|0
1690876500000|2023-08-01 07:55:00|20.38|18.82|20.38|18.81|20.44|18.86|20.11|18.57|0
1690876800000|2023-08-01 08:00:00|20.33|18.76|20.22|18.66|20.46|18.89|20.22|18.66|0
1690877100000|2023-08-01 08:05:00|20.27|18.71|19.89|18.36|20.27|18.71|19.84|18.31|0
1690877400000|2023-08-01 08:10:00|19.84|18.31|19.84|18.31|20.05|18.51|19.73|18.21|0
1690877700000|2023-08-01 08:15:00|19.73|18.21|19.62|18.11|19.86|18.33|19.52|18.02|0
1690878000000|2023-08-01 08:20:00|19.68|18.16|19.36|17.87|19.75|18.23|19.25|17.77|0
1690878300000|2023-08-01 08:25:00|19.3|17.82|19.22|17.75|19.51|18.01|19.2|17.72|0
1690878600000|2023-08-01 08:30:00|19.2|17.72|18.89|17.43|19.25|17.77|18.63|17.2|0
1690878900000|2023-08-01 08:35:00|18.94|17.48|19.82|18.3|19.85|18.32|18.88|17.42|0
1690879200000|2023-08-01 08:40:00|19.74|18.22|19.32|17.83|19.74|18.22|19.22|17.74|0
1690879500000|2023-08-01 08:45:00|19.27|17.79|18.9|17.45|19.27|17.79|18.75|17.31|0
1690879800000|2023-08-01 08:50:00|18.96|17.5|19.32|17.83|19.53|18.02|18.96|17.5|0
1690880100000|2023-08-01 08:55:00|19.37|17.88|19.52|18.02|19.74|18.22|19.32|17.83|0
1690880400000|2023-08-01 09:00:00|19.47|17.97|19.26|17.78|19.52|18.02|19.26|17.78|0
1690880700000|2023-08-01 09:05:00|19.31|17.83|19.26|17.78|19.52|18.02|19.16|17.68|0
1690881000000|2023-08-01 09:10:00|19.28|17.8|19.34|17.85|19.65|18.14|19.26|17.78|0
1690881300000|2023-08-01 09:15:00|19.28|17.8|19.18|17.7|19.34|17.85|19.08|17.61|0
1690881600000|2023-08-01 09:20:00|19.15|17.68|18.97|17.51|19.28|17.8|18.92|17.47|0
1690881900000|2023-08-01 09:25:00|19.02|17.56|19.02|17.56|19.07|17.61|18.87|17.42|0
1690882200000|2023-08-01 09:30:00|18.97|17.51|18.92|17.46|19.12|17.65|18.76|17.32|0
1690882500000|2023-08-01 09:35:00|18.87|17.41|18.91|17.46|19.12|17.65|18.86|17.41|0
1690882800000|2023-08-01 09:40:00|18.97|17.51|19.32|17.83|19.37|17.88|18.62|17.19|0
1690883100000|2023-08-01 09:45:00|19.37|17.88|19.58|18.07|19.68|18.17|19.37|17.88|0
1690883400000|2023-08-01 09:50:00|19.52|18.02|19.52|18.02|19.68|18.17|19.52|18.02|0
1690883700000|2023-08-01 09:55:00|19.47|17.97|19.99|18.45|20.05|18.5|19.37|17.88|0
1690884000000|2023-08-01 10:00:00|19.96|18.43|19.99|18.45|20.15|18.6|19.83|18.31|0
1690884300000|2023-08-01 10:05:00|19.94|18.4|20.04|18.5|20.17|18.62|19.94|18.4|0
1690884600000|2023-08-01 10:10:00|20.01|18.47|19.99|18.45|20.2|18.65|19.88|18.35|0
1690884900000|2023-08-01 10:15:00|20.04|18.5|19.98|18.45|20.09|18.55|19.98|18.45|0
1690885200000|2023-08-01 10:20:00|20.04|18.5|20.3|18.74|20.3|18.74|19.98|18.45|0
1690885500000|2023-08-01 10:25:00|20.36|18.79|20.19|18.64|20.41|18.84|20.19|18.64|0
1690885800000|2023-08-01 10:30:00|20.25|18.69|20.35|18.79|20.57|18.99|20.19|18.64|0
1690886100000|2023-08-01 10:35:00|20.4|18.84|20.51|18.93|20.57|18.98|20.4|18.83|0
1690886400000|2023-08-01 10:40:00|20.4|18.83|20.62|19.03|20.67|19.08|20.24|18.68|0
1690886700000|2023-08-01 10:45:00|20.56|18.98|20.67|19.08|20.67|19.08|20.51|18.93|0
1690887000000|2023-08-01 10:50:00|20.61|19.03|20.65|19.07|21.09|19.46|20.55|18.97|0
1690887300000|2023-08-01 10:55:00|20.6|19.02|20.82|19.22|20.82|19.22|20.54|18.96|0
1690887600000|2023-08-01 11:00:00|20.87|19.27|20.87|19.26|20.98|19.37|20.76|19.16|0
1690887900000|2023-08-01 11:05:00|20.9|19.29|20.76|19.16|20.9|19.29|20.65|19.06|0
1690888200000|2023-08-01 11:10:00|20.7|19.11|20.48|18.91|20.87|19.26|20.48|18.91|0
1690888500000|2023-08-01 11:15:00|20.46|18.88|20.32|18.76|20.54|18.96|20.32|18.76|0
1690888800000|2023-08-01 11:20:00|20.29|18.73|20.1|18.56|20.37|18.81|20.05|18.51|0
1690889100000|2023-08-01 11:25:00|20.08|18.53|19.84|18.31|20.16|18.61|19.78|18.26|0
1690889400000|2023-08-01 11:30:00|19.78|18.26|19.52|18.02|19.78|18.26|19.41|17.92|0
1690889700000|2023-08-01 11:35:00|19.47|17.97|19.47|17.97|19.52|18.02|19.36|17.87|0
1690890000000|2023-08-01 11:40:00|19.46|17.97|19.15|17.68|19.46|17.97|19.05|17.58|0
1690890300000|2023-08-01 11:45:00|19.2|17.73|19.57|18.06|19.67|18.16|19.2|17.73|0
1690890600000|2023-08-01 11:50:00|19.51|18.01|19.92|18.39|20.13|18.59|19.37|17.88|0
1690890900000|2023-08-01 11:55:00|19.89|18.36|19.76|18.24|19.89|18.36|19.71|18.19|0
1690891200000|2023-08-01 12:00:00|19.71|18.19|20.02|18.48|20.02|18.48|19.71|18.19|0
1690891500000|2023-08-01 12:05:00|19.97|18.43|19.5|18|20.02|18.48|19.45|17.95|0
1690891800000|2023-08-01 12:10:00|19.55|18.05|19.65|18.14|19.76|18.24|19.45|17.95|0
1690892100000|2023-08-01 12:15:00|19.6|18.09|19.86|18.33|19.97|18.43|19.55|18.04|0
1690892400000|2023-08-01 12:20:00|19.81|18.28|19.24|17.76|19.86|18.33|19.24|17.76|0
1690892700000|2023-08-01 12:25:00|19.29|17.8|18.83|17.38|19.36|17.87|18.78|17.33|0
1690893000000|2023-08-01 12:30:00|18.78|17.33|18.98|17.52|19.08|17.61|18.38|16.96|0
1690893300000|2023-08-01 12:35:00|18.93|17.47|18.81|17.37|19.05|17.59|18.64|17.2|0
1690893600000|2023-08-01 12:40:00|18.84|17.39|18.91|17.46|18.96|17.51|18.71|17.27|0
1690893900000|2023-08-01 12:45:00|18.96|17.51|18.59|17.16|19.01|17.55|18.59|17.16|0
1690894200000|2023-08-01 12:50:00|18.56|17.13|18.66|17.22|18.66|17.22|18.26|16.86|0
1690894500000|2023-08-01 12:55:00|18.61|17.18|18.81|17.36|18.91|17.45|18.61|17.18|0
1690894800000|2023-08-01 13:00:00|18.86|17.41|19.01|17.55|19.01|17.55|18.51|17.08|0
1690895100000|2023-08-01 13:05:00|19.06|17.59|18.9|17.45|19.26|17.78|18.85|17.4|0
1690895400000|2023-08-01 13:10:00|18.85|17.4|19.52|18.01|19.57|18.06|18.8|17.36|0
1690895700000|2023-08-01 13:15:00|19.57|18.06|19.41|17.92|19.67|18.16|19.26|17.78|0
1690896000000|2023-08-01 13:20:00|19.44|17.94|19.56|18.06|19.62|18.11|19.25|17.77|0
1690896300000|2023-08-01 13:25:00|19.46|17.96|19.61|18.1|19.61|18.11|19.25|17.77|0
1690896600000|2023-08-01 13:30:00|19.77|18.25|20.35|18.78|20.4|18.83|19.3|17.82|0
1690896900000|2023-08-01 13:35:00|20.3|18.73|19.55|18.04|21.12|19.5|19.28|17.8|0
1690897200000|2023-08-01 13:40:00|19.39|17.9|19.18|17.7|19.65|18.14|19.15|17.68|0
1690897500000|2023-08-01 13:45:00|19.2|17.73|19.12|17.65|19.44|17.94|18.82|17.37|0
1690897800000|2023-08-01 13:50:00|19.18|17.7|19.49|17.99|19.54|18.04|19.02|17.56|0
1690898100000|2023-08-01 13:55:00|19.54|18.04|19.56|18.06|19.75|18.23|19.28|17.79|0
1690898400000|2023-08-01 14:00:00|19.67|18.16|20.18|18.62|20.45|18.87|19.25|17.77|0
1690898700000|2023-08-01 14:05:00|20.28|18.72|19.64|18.13|20.45|18.87|19.27|17.79|0
1690899000000|2023-08-01 14:10:00|19.53|18.03|18.15|16.75|19.64|18.13|17.9|16.53|0
1690899300000|2023-08-01 14:15:00|18.05|16.66|17.42|16.08|18.2|16.8|17.08|15.77|0
1690899600000|2023-08-01 14:20:00|17.32|15.99|17.61|16.25|17.75|16.39|17.18|15.85|0
1690899900000|2023-08-01 14:25:00|17.56|16.21|17.75|16.39|17.9|16.52|17.32|15.98|0
1690900200000|2023-08-01 14:30:00|17.7|16.34|18.09|16.7|18.49|17.07|17.56|16.21|0
1690900500000|2023-08-01 14:35:00|18|16.61|18.49|17.07|18.7|17.26|18|16.61|0
1690900800000|2023-08-01 14:40:00|18.54|17.12|18.24|16.84|19.1|17.64|18.09|16.7|0
1690901100000|2023-08-01 14:45:00|18.19|16.79|18.9|17.44|18.95|17.49|18.14|16.74|0
1690901400000|2023-08-01 14:50:00|18.84|17.39|18.89|17.44|19.26|17.77|18.59|17.16|0
1690901700000|2023-08-01 14:55:00|18.84|17.39|19.07|17.6|19.69|18.18|18.81|17.37|0
1690902000000|2023-08-01 15:00:00|19.22|17.74|18.76|17.32|19.43|17.93|18.61|17.18|0
1690902300000|2023-08-01 15:05:00|18.86|17.41|18.96|17.5|19.12|17.65|18.56|17.13|0
1690902600000|2023-08-01 15:10:00|19.01|17.55|18.46|17.04|19.22|17.74|18.46|17.04|0
1690902900000|2023-08-01 15:15:00|18.51|17.08|18.55|17.13|18.81|17.36|18.16|16.76|0
1690903200000|2023-08-01 15:20:00|18.5|17.08|18.2|16.8|18.5|17.08|18.06|16.67|0
1690903500000|2023-08-01 15:25:00|18.15|16.76|18.96|17.5|19.21|17.73|18.1|16.71|0
1690903800000|2023-08-01 15:30:00|19.01|17.54|18.6|17.17|19.11|17.64|18.35|16.94|0
1690904100000|2023-08-01 15:35:00|18.65|17.21|18.85|17.4|18.9|17.45|18.4|16.98|0
1690904400000|2023-08-01 15:40:00|18.8|17.35|18.2|16.8|18.8|17.35|18.15|16.75|0
1690904700000|2023-08-01 15:45:00|18.15|16.75|18.39|16.98|18.39|16.98|18.05|16.66|0
1690905000000|2023-08-01 15:50:00|18.34|16.93|18.69|17.25|18.69|17.25|18.29|16.89|0
1690905300000|2023-08-01 15:55:00|18.64|17.21|18.74|17.3|18.95|17.49|18.49|17.07|0
1690905600000|2023-08-01 16:00:00|18.79|17.35|18.39|16.97|18.89|17.44|18.34|16.93|0
1690905900000|2023-08-01 16:05:00|18.41|17|18.59|17.16|18.64|17.2|18.24|16.83|0
1690906200000|2023-08-01 16:10:00|18.64|17.2|18.84|17.39|18.94|17.48|18.53|17.11|0
1690906500000|2023-08-01 16:15:00|18.89|17.43|18.38|16.97|18.99|17.53|18.38|16.97|0
1690906800000|2023-08-01 16:20:00|18.43|17.01|18.08|16.69|18.43|17.01|17.94|16.56|0
1690907100000|2023-08-01 16:25:00|18.13|16.74|17.98|16.6|18.28|16.87|17.79|16.42|0
1690907400000|2023-08-01 16:30:00|17.93|16.55|18.28|16.87|18.43|17.01|17.45|16.11|0
1690907700000|2023-08-01 16:35:00|18.23|16.83|18.27|16.87|18.43|17.01|18.18|16.78|0
1690908000000|2023-08-01 16:40:00|18.32|16.91|18.62|17.19|18.72|17.28|18.27|16.87|0
1690908300000|2023-08-01 16:45:00|18.67|17.24|18.47|17.05|18.72|17.28|18.42|17|0
1690908600000|2023-08-01 16:50:00|18.52|17.1|18.72|17.28|18.77|17.33|18.27|16.87|0
1690908900000|2023-08-01 16:55:00|18.67|17.23|19.07|17.61|19.13|17.66|18.62|17.19|0
1690909200000|2023-08-01 17:00:00|19.23|17.75|19.25|17.77|19.44|17.94|19.07|17.61|0
1690909500000|2023-08-01 17:05:00|19.23|17.75|18.97|17.51|19.38|17.89|18.97|17.51|0
1690909800000|2023-08-01 17:10:00|18.92|17.46|19.02|17.55|19.02|17.56|18.81|17.37|0
1690910100000|2023-08-01 17:15:00|18.97|17.51|18.86|17.41|19.22|17.74|18.76|17.32|0
1690910400000|2023-08-01 17:20:00|18.91|17.46|19.22|17.74|19.27|17.79|18.86|17.41|0
1690910700000|2023-08-01 17:25:00|19.17|17.69|19.06|17.6|19.22|17.74|19.01|17.55|0
1690911000000|2023-08-01 17:30:00|19.11|17.64|18.91|17.45|19.11|17.64|18.61|17.17|0
1690911300000|2023-08-01 17:35:00|18.96|17.5|18.4|16.99|18.96|17.5|18.35|16.94|0
1690911600000|2023-08-01 17:40:00|18.35|16.94|18.8|17.36|18.8|17.36|18.35|16.94|0
1690911900000|2023-08-01 17:45:00|18.85|17.4|18.85|17.4|18.85|17.4|18.65|17.22|0
1690912200000|2023-08-01 17:50:00|18.8|17.35|19.11|17.64|19.16|17.68|18.8|17.35|0
1690912500000|2023-08-01 17:55:00|19.05|17.59|19.31|17.82|19.36|17.87|19|17.54|0
1690912800000|2023-08-01 18:00:00|19.36|17.87|19.73|18.21|19.73|18.21|19.31|17.82|0
1690913100000|2023-08-01 18:05:00|19.78|18.26|19.62|18.11|19.83|18.31|19.31|17.82|0
1690913400000|2023-08-01 18:10:00|19.67|18.16|19.62|18.11|19.72|18.21|19.36|17.87|0
1690913700000|2023-08-01 18:15:00|19.56|18.06|18.83|17.38|19.99|18.45|18.47|17.05|0
1690914000000|2023-08-01 18:20:00|18.88|17.43|18.52|17.09|18.88|17.43|18.42|17|0
1690914300000|2023-08-01 18:25:00|18.57|17.14|18.16|16.76|18.72|17.28|17.91|16.53|0
1690914600000|2023-08-01 18:30:00|18.21|16.81|18.21|16.81|18.36|16.95|18.06|16.67|0
1690914900000|2023-08-01 18:35:00|18.26|16.85|18.61|17.18|18.72|17.28|18.26|16.85|0
1690915200000|2023-08-01 18:40:00|18.59|17.16|18.36|16.95|18.61|17.18|18.31|16.9|0
1690915500000|2023-08-01 18:45:00|18.41|16.99|18.71|17.27|18.77|17.32|18.25|16.85|0
1690915800000|2023-08-01 18:50:00|18.66|17.23|18.4|16.99|18.77|17.32|18.25|16.85|0
1690916100000|2023-08-01 18:55:00|18.35|16.94|18.45|17.03|18.56|17.13|18.05|16.66|0
1690916400000|2023-08-01 19:00:00|18.5|17.08|18.61|17.17|18.66|17.22|18.45|17.03|0
1690916700000|2023-08-01 19:05:00|18.66|17.22|18.91|17.46|18.94|17.48|18.55|17.13|0
1690917000000|2023-08-01 19:10:00|18.86|17.41|18.65|17.22|19.02|17.56|18.65|17.22|0
1690917300000|2023-08-01 19:15:00|18.7|17.27|18.5|17.07|18.86|17.41|18.5|17.07|0
1690917600000|2023-08-01 19:20:00|18.55|17.12|18.34|16.93|18.7|17.26|18.34|16.93|0
1690917900000|2023-08-01 19:25:00|18.39|16.98|18.34|16.93|18.44|17.03|18.04|16.65|0
1690918200000|2023-08-01 19:30:00|18.29|16.88|18.59|17.16|18.65|17.21|18.29|16.88|0
1690918500000|2023-08-01 19:35:00|18.54|17.12|18.03|16.65|18.59|17.16|17.93|16.55|0
1690918800000|2023-08-01 19:40:00|18.08|16.69|17.58|16.23|18.08|16.69|17.39|16.05|0
1690919100000|2023-08-01 19:45:00|17.54|16.19|18.28|16.88|18.28|16.88|17.44|16.1|0
1690919400000|2023-08-01 19:50:00|18.44|17.02|18.64|17.2|18.79|17.35|18.28|16.88|0
1690919700000|2023-08-01 19:55:00|18.33|16.92|17.88|16.5|18.33|16.92|17.78|16.41|0
1690920000000|2023-08-01 20:00:00|17.83|16.46|17.48|16.13|17.83|16.46|17.48|16.13|0
1690920300000|2023-08-01 20:05:00|17.38|16.04|17.48|16.13|17.58|16.22|17.38|16.04|0
1690920600000|2023-08-01 20:10:00|17.43|16.09|17.43|16.09|17.52|16.18|17.23|15.91|0
1690920900000|2023-08-01 20:15:00|17.65|16.05|17.79|16.19|17.94|16.34|17.51|15.91|0
1690921200000|2023-08-01 20:20:00|17.74|16.14|17.84|16.24|17.84|16.24|17.6|16|0
1690921500000|2023-08-01 20:25:00|17.79|16.19|18.03|16.43|18.07|16.47|17.79|16.19|0
1690921800000|2023-08-01 20:30:00|17.98|16.38|17.93|16.33|17.98|16.38|17.88|16.28|0
1690922100000|2023-08-01 20:35:00|17.98|16.38|17.97|16.37|17.98|16.38|17.97|16.37|0
1690922400000|2023-08-01 20:40:00|17.93|16.33|18.02|16.42|18.02|16.42|17.93|16.33|0
1690922700000|2023-08-01 20:45:00|17.97|16.37|17.73|16.13|18.02|16.42|17.73|16.13|0
1690923000000|2023-08-01 20:50:00|17.78|16.18|17.97|16.37|17.97|16.37|17.78|16.18|0
1690923300000|2023-08-01 20:55:00|17.92|16.32|17.52|15.92|17.92|16.32|17.47|15.87|0
1690923600000|2023-08-01 21:00:00|17.58|15.98|17.56|15.96|17.61|16.01|17.56|15.96|0
1690923900000|2023-08-01 21:05:00|17.54|15.94|17.46|15.86|17.56|15.96|17.44|15.84|0
1690924200000|2023-08-01 21:10:00|17.42|15.82|17.22|15.62|17.46|15.86|16.52|14.92|0
1690924500000|2023-08-01 21:15:00|17.18|15.58|15.99|14.39|17.25|15.65|15.82|14.22|0
1690924800000|2023-08-01 21:20:00|15.93|14.33|16.63|15.03|16.63|15.03|15.81|14.21|0
1690925100000|2023-08-01 21:25:00|16.41|14.81|16.57|14.97|16.76|15.16|16.41|14.81|0
1690925400000|2023-08-01 21:30:00|16.61|15.01|16.4|14.8|16.64|15.04|16.32|14.72|0
1690925700000|2023-08-01 21:35:00|16.38|14.78|15.76|14.16|16.38|14.78|15.76|14.16|0
1690926000000|2023-08-01 21:40:00|15.78|14.18|15.69|14.09|15.82|14.22|15.33|13.73|0
1690926300000|2023-08-01 21:45:00|15.65|14.05|15.76|14.16|15.89|14.29|15.64|14.04|0
1690926600000|2023-08-01 21:50:00|15.78|14.18|15.76|14.16|15.81|14.21|15.7|14.1|0
1690926900000|2023-08-01 21:55:00|15.74|14.14|15.71|14.11|15.79|14.19|15.69|14.09|0
1690927200000|2023-08-01 22:00:00|14.29|12.69|14.59|12.99|14.76|13.16|13.09|11.49|0
1690927500000|2023-08-01 22:05:00|14.49|12.89|15.38|13.78|15.4|13.8|14.39|12.79|0
1690927800000|2023-08-01 22:10:00|15.34|13.74|15.13|13.53|15.47|13.87|14.89|13.29|0
1690928100000|2023-08-01 22:15:00|15.03|13.43|15.55|13.95|15.76|14.16|14.97|13.37|0
1690928400000|2023-08-01 22:20:00|15.59|13.99|15.67|14.07|15.84|14.24|15.5|13.9|0
1690928700000|2023-08-01 22:25:00|15.63|14.03|16.14|14.54|16.27|14.67|15.63|14.03|0
1690929000000|2023-08-01 22:30:00|16.19|14.59|16.18|14.58|16.36|14.76|16.05|14.45|0
1690929300000|2023-08-01 22:35:00|16.14|14.54|15.94|14.34|16.14|14.54|15.88|14.28|0
1690929600000|2023-08-01 22:40:00|15.97|14.37|16.14|14.54|16.14|14.54|15.97|14.37|0
1690929900000|2023-08-01 22:45:00|16.09|14.49|15.79|14.19|16.14|14.54|15.79|14.19|0
1690930200000|2023-08-01 22:50:00|15.88|14.28|16.05|14.45|16.18|14.58|15.83|14.23|0
1690930500000|2023-08-01 22:55:00|16|14.4|16.24|14.64|16.26|14.66|16|14.4|0
1690930800000|2023-08-01 23:00:00|16.22|14.62|16|14.4|16.39|14.79|16|14.4|0
1690931100000|2023-08-01 23:05:00|16.02|14.42|16.02|14.42|16.13|14.53|15.96|14.36|0
1690931400000|2023-08-01 23:10:00|16|14.4|16.02|14.42|16.08|14.48|16|14.4|0
1690931700000|2023-08-01 23:15:00|16.04|14.44|15.91|14.31|16.04|14.44|15.83|14.23|0
1690932000000|2023-08-01 23:20:00|15.93|14.33|15.82|14.22|15.95|14.35|15.74|14.14|0
1690932300000|2023-08-01 23:25:00|15.84|14.24|15.82|14.22|15.95|14.35|15.82|14.22|0
1690932600000|2023-08-01 23:30:00|15.86|14.26|15.82|14.22|15.86|14.26|15.78|14.18|0
1690932900000|2023-08-01 23:35:00|15.78|14.18|15.69|14.09|15.78|14.18|15.61|14.01|0
1690933200000|2023-08-01 23:40:00|15.73|14.13|15.86|14.26|15.9|14.3|15.73|14.13|0
1690933500000|2023-08-01 23:45:00|15.9|14.3|15.9|14.3|15.99|14.39|15.82|14.22|0
1690933800000|2023-08-01 23:50:00|15.94|14.34|16.03|14.43|16.07|14.47|15.81|14.21|0
1690934100000|2023-08-01 23:55:00|15.98|14.38|16.11|14.51|16.16|14.56|15.98|14.38|0
1690934400000|2023-08-02 00:00:00|16.07|14.47|16.02|14.42|16.2|14.6|15.73|14.13|0
1690934700000|2023-08-02 00:05:00|16|14.4|15.55|13.95|16.07|14.47|15.49|13.89|0
1690935000000|2023-08-02 00:10:00|15.6|14|15.59|13.99|15.64|14.04|15.34|13.74|0
1690935300000|2023-08-02 00:15:00|15.55|13.95|15.91|14.31|16|14.4|15.21|13.61|0
1690935600000|2023-08-02 00:20:00|15.96|14.36|16.41|14.81|16.41|14.81|15.91|14.31|0
1690935900000|2023-08-02 00:25:00|17.24|15.64|16.97|15.37|17.39|15.79|16.53|14.93|0
1690936200000|2023-08-02 00:30:00|16.92|15.32|17.78|16.18|19.19|17.59|13.71|12.11|0
1690936500000|2023-08-02 00:35:00|17.73|16.13|17.68|16.08|17.8|16.2|17.68|16.08|0
1690936800000|2023-08-02 00:40:00|17.64|16.04|17.73|16.13|17.82|16.22|17.59|15.99|0
1690937100000|2023-08-02 00:45:00|17.64|16.04|17.91|16.31|17.91|16.31|17.54|15.94|0
1690937400000|2023-08-02 00:50:00|17.88|16.28|18.28|16.68|18.32|16.72|17.86|16.26|0
1690937700000|2023-08-02 00:55:00|18.3|16.7|18.14|16.54|18.37|16.77|18.09|16.49|0
1690938000000|2023-08-02 01:00:00|18.18|16.58|18.18|16.58|18.32|16.72|18.09|16.49|0
1690938300000|2023-08-02 01:05:00|18.16|16.56|18.13|16.53|18.18|16.58|18.04|16.44|0
1690938600000|2023-08-02 01:10:00|18.15|16.55|18.74|17.14|18.74|17.14|18.15|16.55|0
1690938900000|2023-08-02 01:15:00|18.79|17.19|18.98|17.38|18.98|17.38|18.74|17.14|0
1690939200000|2023-08-02 01:20:00|18.93|17.33|18.88|17.28|18.98|17.38|18.83|17.23|0
1690939500000|2023-08-02 01:25:00|18.83|17.23|18.69|17.09|18.88|17.28|18.69|17.09|0
1690939800000|2023-08-02 01:30:00|18.64|17.04|18.73|17.13|18.78|17.18|18.54|16.94|0
1690940100000|2023-08-02 01:35:00|18.69|17.09|18.92|17.32|18.92|17.32|18.64|17.04|0
1690940400000|2023-08-02 01:40:00|18.88|17.28|18.73|17.13|18.88|17.28|18.68|17.08|0
1690940700000|2023-08-02 01:45:00|18.78|17.18|18.73|17.13|18.82|17.22|18.59|16.99|0
1690941000000|2023-08-02 01:50:00|18.75|17.15|18.82|17.22|18.92|17.32|18.73|17.13|0
1690941300000|2023-08-02 01:55:00|18.77|17.17|18.54|16.94|18.77|17.17|18.54|16.94|0
1690941600000|2023-08-02 02:00:00|18.58|16.98|18.2|16.6|18.63|17.03|18.2|16.6|0
1690941900000|2023-08-02 02:05:00|18.16|16.56|18.25|16.65|18.3|16.7|18.06|16.46|0
1690942200000|2023-08-02 02:10:00|18.3|16.7|17.79|16.19|18.3|16.7|17.74|16.14|0
1690942500000|2023-08-02 02:15:00|17.74|16.14|17.51|15.91|17.83|16.23|17.42|15.82|0
1690942800000|2023-08-02 02:20:00|17.56|15.96|17.6|16|17.74|16.14|17.51|15.91|0
1690943100000|2023-08-02 02:25:00|17.64|16.04|17.42|15.82|17.64|16.04|17.42|15.82|0
1690943400000|2023-08-02 02:30:00|17.46|15.86|17.15|15.55|17.48|15.88|17.01|15.41|0
1690943700000|2023-08-02 02:35:00|17.1|15.5|16.88|15.28|17.15|15.55|16.79|15.19|0
1690944000000|2023-08-02 02:40:00|16.84|15.24|16.97|15.37|17.01|15.41|16.84|15.24|0
1690944300000|2023-08-02 02:45:00|17.01|15.41|16.53|14.93|17.01|15.41|16.44|14.84|0
1690944600000|2023-08-02 02:50:00|16.49|14.89|16.57|14.97|16.62|15.02|16.49|14.89|0
1690944900000|2023-08-02 02:55:00|16.59|14.99|16.61|15.01|16.66|15.06|16.57|14.97|0
1690945200000|2023-08-02 03:00:00|16.57|14.97|16.78|15.18|16.92|15.32|16.57|14.97|0
1690945500000|2023-08-02 03:05:00|16.83|15.23|16.87|15.27|16.87|15.27|16.78|15.18|0
1690945800000|2023-08-02 03:10:00|16.85|15.25|16.61|15.01|16.87|15.27|16.48|14.88|0
1690946100000|2023-08-02 03:15:00|16.56|14.96|16.56|14.96|16.61|15.01|16.39|14.79|0
1690946400000|2023-08-02 03:20:00|16.61|15.01|16.73|15.13|16.73|15.13|16.56|14.96|0
1690946700000|2023-08-02 03:25:00|16.69|15.09|16.69|15.09|16.78|15.18|16.65|15.05|0
1690947000000|2023-08-02 03:30:00|16.65|15.05|16.69|15.09|16.69|15.09|16.56|14.96|0
1690947300000|2023-08-02 03:35:00|16.64|15.04|16.6|15|16.73|15.13|16.6|15|0
1690947600000|2023-08-02 03:40:00|16.64|15.04|16.6|15|16.69|15.09|16.6|15|0
1690947900000|2023-08-02 03:45:00|16.55|14.95|16.51|14.91|16.55|14.95|16.38|14.78|0
1690948200000|2023-08-02 03:50:00|16.6|15|16.64|15.04|16.68|15.08|16.55|14.95|0
1690948500000|2023-08-02 03:55:00|16.61|15.01|16.55|14.95|16.64|15.04|16.55|14.95|0
1690948800000|2023-08-02 04:00:00|16.59|14.99|16.5|14.9|16.59|14.99|16.42|14.82|0
1690949100000|2023-08-02 04:05:00|16.55|14.95|16.5|14.9|16.59|14.99|16.46|14.86|0
1690949400000|2023-08-02 04:10:00|16.46|14.86|16.52|14.92|16.54|14.94|16.46|14.86|0
1690949700000|2023-08-02 04:15:00|16.5|14.9|16.41|14.81|16.54|14.94|16.41|14.81|0
1690950000000|2023-08-02 04:20:00|16.46|14.86|16.41|14.81|16.5|14.9|16.41|14.81|0
1690950300000|2023-08-02 04:25:00|16.45|14.85|16.54|14.94|16.63|15.03|16.45|14.85|0
1690950600000|2023-08-02 04:30:00|16.49|14.89|16.49|14.89|16.54|14.94|16.47|14.87|0
1690950900000|2023-08-02 04:35:00|16.45|14.85|16.53|14.93|16.66|15.06|16.28|14.68|0
1690951200000|2023-08-02 04:40:00|16.49|14.89|16.32|14.72|16.49|14.89|16.32|14.72|0
1690951500000|2023-08-02 04:45:00|16.28|14.68|16.05|14.45|16.32|14.72|16.01|14.41|0
1690951800000|2023-08-02 04:50:00|16.07|14.47|16.15|14.55|16.22|14.62|15.96|14.36|0
1690952100000|2023-08-02 04:55:00|16.13|14.53|16.04|14.44|16.22|14.62|16|14.4|0
1690952400000|2023-08-02 05:00:00|16|14.4|16|14.4|16.17|14.57|15.96|14.36|0
1690952700000|2023-08-02 05:05:00|15.96|14.36|15.96|14.36|16.13|14.53|15.87|14.27|0
1690953000000|2023-08-02 05:10:00|16|14.4|16.08|14.48|16.13|14.53|16|14.4|0
1690953300000|2023-08-02 05:15:00|16.06|14.46|16.12|14.52|16.34|14.74|16|14.4|0
1690953600000|2023-08-02 05:20:00|16.16|14.56|16.16|14.56|16.21|14.61|16.04|14.44|0
1690953900000|2023-08-02 05:25:00|16.21|14.61|16.46|14.86|16.46|14.86|16.2|14.6|0
1690954200000|2023-08-02 05:30:00|16.42|14.82|16.29|14.69|16.46|14.86|16.25|14.65|0
1690954500000|2023-08-02 05:35:00|16.33|14.73|16.63|15.03|16.63|15.03|16.29|14.69|0
1690954800000|2023-08-02 05:40:00|16.59|14.99|16.28|14.68|16.85|15.25|16.24|14.64|0
1690955100000|2023-08-02 05:45:00|16.33|14.73|16.03|14.43|16.33|14.73|16.03|14.43|0
1690955400000|2023-08-02 05:50:00|16.07|14.47|16.24|14.64|16.28|14.68|16.07|14.47|0
1690955700000|2023-08-02 05:55:00|16.26|14.66|16.28|14.68|16.28|14.68|16.11|14.51|0
1690956000000|2023-08-02 06:00:00|16.24|14.64|16.02|14.42|16.32|14.72|15.94|14.34|0
1690956300000|2023-08-02 06:05:00|15.88|14.65|15.79|14.57|15.96|14.74|15.7|14.49|0
1690956600000|2023-08-02 06:10:00|15.74|14.53|15.78|14.57|15.87|14.65|15.65|14.45|0
1690956900000|2023-08-02 06:15:00|15.83|14.61|15.78|14.57|15.83|14.61|15.65|14.45|0
1690957200000|2023-08-02 06:20:00|15.74|14.53|15.56|14.36|15.74|14.53|15.56|14.36|0
1690957500000|2023-08-02 06:25:00|15.61|14.41|15.56|14.36|15.69|14.49|15.54|14.34|0
1690957800000|2023-08-02 06:30:00|15.58|14.38|16.01|14.78|16.27|15.02|15.58|14.38|0
1690958100000|2023-08-02 06:35:00|16.05|14.82|16.07|14.84|16.27|15.02|15.92|14.7|0
1690958400000|2023-08-02 06:40:00|16.05|14.82|15.61|14.41|16.84|15.54|15.26|14.06|0
1690958700000|2023-08-02 06:45:00|15.65|14.45|15.57|14.37|15.78|14.57|15.57|14.37|0
1690959000000|2023-08-02 06:50:00|15.53|14.33|15.57|14.37|15.61|14.41|15.44|14.24|0
1690959300000|2023-08-02 06:55:00|15.65|14.45|15.56|14.36|15.65|14.45|15.4|14.2|0
1690959600000|2023-08-02 07:00:00|15.61|14.4|15.11|13.91|15.61|14.4|15.07|13.87|0
1690959900000|2023-08-02 07:05:00|15.15|13.95|15.48|14.28|15.62|14.42|15.15|13.95|0
1690960200000|2023-08-02 07:10:00|15.44|14.24|15.56|14.36|15.56|14.36|15.13|13.93|0
1690960500000|2023-08-02 07:15:00|15.52|14.32|15.43|14.23|15.86|14.64|15.31|14.11|0
1690960800000|2023-08-02 07:20:00|15.39|14.19|15.29|14.09|15.73|14.52|15.27|14.07|0
1690961100000|2023-08-02 07:25:00|15.31|14.11|15.18|13.98|15.35|14.15|15.06|13.86|0
1690961400000|2023-08-02 07:30:00|15.14|13.94|15.22|14.02|15.43|14.23|15.14|13.94|0
1690961700000|2023-08-02 07:35:00|15.26|14.06|15.34|14.14|15.59|14.39|15.26|14.06|0
1690962000000|2023-08-02 07:40:00|15.39|14.19|15.06|13.86|15.39|14.19|15.06|13.86|0
1690962300000|2023-08-02 07:45:00|15.1|13.9|15.06|13.86|15.22|14.02|15.06|13.86|0
1690962600000|2023-08-02 07:50:00|15.1|13.9|13.55|12.35|15.1|13.9|13.55|12.35|0
1690962900000|2023-08-02 07:55:00|13.62|12.42|13.91|12.71|13.95|12.75|13.22|12.02|0
1690963200000|2023-08-02 08:00:00|13.87|12.67|13.45|12.25|14.02|12.82|13.29|12.09|0
1690963500000|2023-08-02 08:05:00|13.43|12.23|13.36|12.16|13.65|12.45|13.36|12.16|0
1690963800000|2023-08-02 08:10:00|13.32|12.12|13.25|12.05|13.43|12.23|13.18|11.98|0
1690964100000|2023-08-02 08:15:00|13.28|12.08|12.58|11.38|13.35|12.15|12.58|11.38|0
1690964400000|2023-08-02 08:20:00|12.61|11.41|12.92|11.72|12.99|11.79|12.61|11.41|0
1690964700000|2023-08-02 08:25:00|12.96|11.76|13.13|11.93|13.17|11.97|12.92|11.72|0
1690965000000|2023-08-02 08:30:00|13.17|11.97|12.78|11.58|13.17|11.97|12.78|11.58|0
1690965300000|2023-08-02 08:35:00|12.81|11.61|12.78|11.58|12.92|11.72|12.78|11.58|0
1690965600000|2023-08-02 08:40:00|12.81|11.61|12.86|11.66|12.99|11.79|12.78|11.58|0
1690965900000|2023-08-02 08:45:00|12.88|11.68|12.88|11.68|13.09|11.89|12.78|11.58|0
1690966200000|2023-08-02 08:50:00|12.9|11.7|13.23|12.03|13.25|12.05|12.88|11.68|0
1690966500000|2023-08-02 08:55:00|13.27|12.07|13.93|12.73|13.97|12.77|13.23|12.03|0
1690966800000|2023-08-02 09:00:00|13.97|12.77|13.56|12.36|13.97|12.77|13.34|12.14|0
1690967100000|2023-08-02 09:05:00|13.52|12.32|14.19|12.99|14.23|13.03|13.52|12.32|0
1690967400000|2023-08-02 09:10:00|14.23|13.03|14.27|13.07|14.31|13.11|13.96|12.76|0
1690967700000|2023-08-02 09:15:00|14.31|13.11|14.67|13.47|14.69|13.49|14.23|13.03|0
1690968000000|2023-08-02 09:20:00|14.69|13.49|14.65|13.45|14.81|13.61|14.49|13.29|0
1690968300000|2023-08-02 09:25:00|14.69|13.49|14.22|13.02|14.69|13.49|14.19|12.99|0
1690968600000|2023-08-02 09:30:00|14.26|13.06|14.03|12.83|14.26|13.06|13.88|12.68|0
1690968900000|2023-08-02 09:35:00|14.05|12.85|14.07|12.87|14.18|12.98|13.96|12.76|0
1690969200000|2023-08-02 09:40:00|14.11|12.91|14.14|12.94|14.26|13.06|14.07|12.87|0
1690969500000|2023-08-02 09:45:00|14.18|12.98|14.49|13.29|14.56|13.36|14.18|12.98|0
1690969800000|2023-08-02 09:50:00|14.45|13.25|14.41|13.21|14.49|13.29|14.29|13.09|0
1690970100000|2023-08-02 09:55:00|14.45|13.25|14.56|13.36|14.76|13.56|14.37|13.17|0
1690970400000|2023-08-02 10:00:00|14.52|13.32|14.87|13.67|14.91|13.71|14.48|13.28|0
1690970700000|2023-08-02 10:05:00|14.91|13.71|14.99|13.79|15.07|13.87|14.75|13.55|0
1690971000000|2023-08-02 10:10:00|15.03|13.83|15.07|13.87|15.11|13.91|14.91|13.71|0
1690971300000|2023-08-02 10:15:00|15.03|13.83|14.99|13.79|15.03|13.83|14.79|13.59|0
1690971600000|2023-08-02 10:20:00|15.03|13.83|14.67|13.47|15.03|13.83|14.63|13.43|0
1690971900000|2023-08-02 10:25:00|14.71|13.51|14.98|13.78|15.1|13.9|14.63|13.43|0
1690972200000|2023-08-02 10:30:00|14.94|13.74|15.3|14.1|15.34|14.14|14.75|13.55|0
1690972500000|2023-08-02 10:35:00|15.34|14.14|15.98|14.75|16.06|14.83|15.34|14.14|0
1690972800000|2023-08-02 10:40:00|15.93|14.71|14.17|12.97|16.2|14.95|13.74|12.54|0
1690973100000|2023-08-02 10:45:00|14.21|13.01|14.21|13.01|14.33|13.13|13.97|12.77|0
1690973400000|2023-08-02 10:50:00|14.25|13.05|14.21|13.01|14.41|13.21|14.17|12.97|0
1690973700000|2023-08-02 10:55:00|14.17|12.97|14.53|13.33|14.53|13.33|14.05|12.85|0
1690974000000|2023-08-02 11:00:00|14.57|13.37|14.93|13.73|15.22|14.02|14.48|13.28|0
1690974300000|2023-08-02 11:05:00|14.97|13.77|14.64|13.44|15.18|13.98|14.64|13.44|0
1690974600000|2023-08-02 11:10:00|14.68|13.48|14.6|13.4|14.85|13.65|14.48|13.28|0
1690974900000|2023-08-02 11:15:00|14.56|13.36|14.44|13.24|14.56|13.36|14.36|13.16|0
1690975200000|2023-08-02 11:20:00|14.4|13.2|14.58|13.38|14.76|13.56|14.36|13.16|0
1690975500000|2023-08-02 11:25:00|14.56|13.36|14.6|13.4|14.76|13.56|14.44|13.24|0
1690975800000|2023-08-02 11:30:00|14.64|13.44|14.39|13.19|14.8|13.6|14.35|13.15|0
1690976100000|2023-08-02 11:35:00|14.43|13.23|14.67|13.47|14.72|13.52|14.43|13.23|0
1690976400000|2023-08-02 11:40:00|14.63|13.43|14.63|13.43|14.67|13.47|14.47|13.27|0
1690976700000|2023-08-02 11:45:00|14.67|13.47|14.27|13.07|14.67|13.47|14.19|12.99|0
1690977000000|2023-08-02 11:50:00|14.23|13.03|14.19|12.99|14.39|13.19|14.11|12.91|0
1690977300000|2023-08-02 11:55:00|14.23|13.03|14.31|13.11|14.47|13.27|14.19|12.99|0
1690977600000|2023-08-02 12:00:00|14.35|13.15|14.55|13.35|14.59|13.39|14.15|12.95|0
1690977900000|2023-08-02 12:05:00|14.59|13.39|14.54|13.34|14.71|13.51|14.3|13.1|0
1690978200000|2023-08-02 12:10:00|14.5|13.3|14.36|13.16|14.62|13.42|14.32|13.12|0
1690978500000|2023-08-02 12:15:00|14.16|12.96|13.53|12.33|14.3|13.1|13.53|12.33|0
1690978800000|2023-08-02 12:20:00|13.49|12.29|13.8|12.6|13.84|12.64|13.37|12.17|0
1690979100000|2023-08-02 12:25:00|13.76|12.56|13.45|12.25|13.76|12.56|13.33|12.13|0
1690979400000|2023-08-02 12:30:00|13.6|12.4|13.18|11.98|13.68|12.48|13.11|11.91|0
1690979700000|2023-08-02 12:35:00|13.14|11.94|12.81|11.61|13.18|11.98|12.81|11.61|0
1690980000000|2023-08-02 12:40:00|12.77|11.57|12.77|11.57|12.99|11.79|12.7|11.5|0
1690980300000|2023-08-02 12:45:00|12.84|11.64|12.99|11.79|13.03|11.83|12.84|11.64|0
1690980600000|2023-08-02 12:50:00|13.03|11.83|13.48|12.28|13.71|12.51|12.95|11.75|0
1690980900000|2023-08-02 12:55:00|13.52|12.32|12.91|11.71|13.52|12.32|12.91|11.71|0
1690981200000|2023-08-02 13:00:00|12.84|11.64|12.51|11.31|12.95|11.75|12.48|11.28|0
1690981500000|2023-08-02 13:05:00|12.44|11.24|12.3|11.1|12.69|11.49|12.23|11.03|0
1690981800000|2023-08-02 13:10:00|12.26|11.06|13.38|12.18|13.38|12.18|12.26|11.06|0
1690982100000|2023-08-02 13:15:00|13.34|12.14|13.34|12.14|13.42|12.22|12.98|11.78|0
1690982400000|2023-08-02 13:20:00|13.38|12.18|13.49|12.29|13.68|12.48|13.34|12.14|0
1690982700000|2023-08-02 13:25:00|13.53|12.33|13.16|11.96|13.72|12.52|13.16|11.96|0
1690983000000|2023-08-02 13:30:00|13.23|12.03|12.3|11.1|13.45|12.25|12.23|11.03|0
1690983300000|2023-08-02 13:35:00|12.26|11.06|13.19|11.99|13.19|11.99|11.99|10.79|0
1690983600000|2023-08-02 13:40:00|13.15|11.95|13.33|12.13|13.86|12.66|12.82|11.62|0
1690983900000|2023-08-02 13:45:00|13.3|12.1|13.37|12.17|13.52|12.32|12.97|11.77|0
1690984200000|2023-08-02 13:50:00|13.29|12.09|12.57|11.37|13.33|12.13|12.39|11.19|0
1690984500000|2023-08-02 13:55:00|12.64|11.44|12.85|11.65|13.07|11.87|12.5|11.3|0
1690984800000|2023-08-02 14:00:00|12.82|11.62|12.64|11.44|13|11.8|12.39|11.19|0
1690985100000|2023-08-02 14:05:00|12.6|11.4|11.74|10.54|12.64|11.44|11.61|10.41|0
1690985400000|2023-08-02 14:10:00|11.71|10.51|11.47|10.27|11.81|10.61|11.41|10.21|0
1690985700000|2023-08-02 14:15:00|11.44|10.24|11.41|10.21|11.47|10.27|10.96|9.76|0
1690986000000|2023-08-02 14:20:00|11.34|10.14|11.6|10.4|11.74|10.54|11.24|10.04|0
1690986300000|2023-08-02 14:25:00|11.64|10.44|11.44|10.24|11.9|10.7|11.44|10.24|0
1690986600000|2023-08-02 14:30:00|11.47|10.27|11.7|10.5|11.87|10.67|11.37|10.17|0
1690986900000|2023-08-02 14:35:00|11.67|10.47|11.24|10.04|11.67|10.47|11.11|9.91|0
1690987200000|2023-08-02 14:40:00|11.21|10.01|10.89|9.69|11.37|10.17|10.79|9.59|0
1690987500000|2023-08-02 14:45:00|10.82|9.62|11.3|10.1|11.75|10.55|10.6|9.4|0
1690987800000|2023-08-02 14:50:00|11.33|10.13|11.02|9.82|11.59|10.39|11.02|9.82|0
1690988100000|2023-08-02 14:55:00|11.11|9.91|11.09|9.89|11.25|10.05|10.88|9.68|0
1690988400000|2023-08-02 15:00:00|11.06|9.86|11.5|10.3|11.56|10.36|11|9.8|0
1690988700000|2023-08-02 15:05:00|11.53|10.33|11.5|10.3|11.56|10.36|11.18|9.98|0
1690989000000|2023-08-02 15:10:00|11.53|10.33|11.62|10.42|11.79|10.59|11.53|10.33|0
1690989300000|2023-08-02 15:15:00|11.66|10.46|10.96|9.76|11.72|10.52|10.96|9.76|0
1690989600000|2023-08-02 15:20:00|10.99|9.79|11.62|10.42|11.72|10.52|10.96|9.76|0
1690989900000|2023-08-02 15:25:00|11.65|10.45|11.75|10.55|11.91|10.71|11.49|10.29|0
1690990200000|2023-08-02 15:30:00|11.72|10.52|10.37|9.17|11.75|10.55|10.04|8.84|0
1690990500000|2023-08-02 15:35:00|10.4|9.2|10.43|9.23|10.8|9.6|10.34|9.14|0
1690990800000|2023-08-02 15:40:00|10.4|9.2|10.16|8.96|10.43|9.23|9.95|8.75|0
1690991100000|2023-08-02 15:45:00|10.13|8.93|9.84|8.64|10.28|9.08|9.69|8.49|0
1690991400000|2023-08-02 15:50:00|9.81|8.61|9.63|8.43|9.84|8.64|9.55|8.35|0
1690991700000|2023-08-02 15:55:00|9.61|8.41|9.19|7.99|9.61|8.41|9.19|7.99|0
1690992000000|2023-08-02 16:00:00|9.22|8.02|8.97|7.77|9.38|8.18|8.92|7.72|0
1690992300000|2023-08-02 16:05:00|9|7.8|9.02|7.82|9.19|7.99|8.92|7.72|0
1690992600000|2023-08-02 16:10:00|9.05|7.85|9.93|8.73|9.93|8.73|8.83|7.63|0
1690992900000|2023-08-02 16:15:00|9.91|8.71|10.34|9.14|10.4|9.2|9.91|8.71|0
1690993200000|2023-08-02 16:20:00|10.4|9.2|9.87|8.67|10.4|9.2|9.87|8.67|0
1690993500000|2023-08-02 16:25:00|9.85|8.65|9.87|8.67|10.1|8.9|9.62|8.42|0
1690993800000|2023-08-02 16:30:00|9.84|8.64|10.25|9.05|10.31|9.11|9.73|8.53|0
1690994100000|2023-08-02 16:35:00|10.22|9.02|10.6|9.4|10.88|9.68|10.16|8.96|0
1690994400000|2023-08-02 16:40:00|10.64|9.44|10.79|9.59|10.79|9.59|10.3|9.1|0
1690994700000|2023-08-02 16:45:00|10.82|9.62|10.82|9.62|10.91|9.71|10.66|9.46|0
1690995000000|2023-08-02 16:50:00|10.85|9.65|10.36|9.16|10.85|9.65|10.21|9.01|0
1690995300000|2023-08-02 16:55:00|10.33|9.13|10.6|9.4|10.66|9.46|10.33|9.13|0
1690995600000|2023-08-02 17:00:00|10.57|9.37|10.87|9.67|11.06|9.86|10.57|9.37|0
1690995900000|2023-08-02 17:05:00|10.9|9.7|10.78|9.58|10.9|9.7|10.63|9.43|0
1690996200000|2023-08-02 17:10:00|10.81|9.61|10.63|9.43|11.03|9.83|10.63|9.43|0
1690996500000|2023-08-02 17:15:00|10.66|9.46|10.81|9.61|10.84|9.64|10.53|9.33|0
1690996800000|2023-08-02 17:20:00|10.78|9.58|10.56|9.36|10.81|9.61|10.5|9.3|0
1690997100000|2023-08-02 17:25:00|10.53|9.33|10.93|9.73|10.93|9.73|10.44|9.24|0
1690997400000|2023-08-02 17:30:00|10.9|9.7|11.21|10.01|11.24|10.04|10.77|9.57|0
1690997700000|2023-08-02 17:35:00|11.18|9.98|11.11|9.91|11.31|10.11|11.05|9.85|0
1690998000000|2023-08-02 17:40:00|11.15|9.95|10.68|9.48|11.21|10.01|10.59|9.39|0
1690998300000|2023-08-02 17:45:00|10.65|9.45|10.53|9.33|10.89|9.69|10.47|9.27|0
1690998600000|2023-08-02 17:50:00|10.5|9.3|10.32|9.12|10.62|9.42|10.32|9.12|0
1690998900000|2023-08-02 17:55:00|10.3|9.1|10.25|9.05|10.43|9.23|10.14|8.94|0
1690999200000|2023-08-02 18:00:00|10.2|9|10.64|9.44|10.64|9.44|10.2|9|0
1690999500000|2023-08-02 18:05:00|10.61|9.41|10.61|9.41|10.64|9.44|10.31|9.11|0
1690999800000|2023-08-02 18:10:00|10.64|9.44|10.67|9.47|10.67|9.47|10.25|9.05|0
1691000100000|2023-08-02 18:15:00|10.7|9.5|10.82|9.62|10.85|9.65|10.61|9.41|0
1691000400000|2023-08-02 18:20:00|10.79|9.59|10.55|9.35|10.79|9.59|10.49|9.29|0
1691000700000|2023-08-02 18:25:00|10.58|9.38|10.51|9.31|10.67|9.47|10.31|9.11|0
1691001000000|2023-08-02 18:30:00|10.45|9.25|10.51|9.31|10.67|9.47|10.3|9.1|0
1691001300000|2023-08-02 18:35:00|10.48|9.28|10.21|9.01|10.48|9.28|10.16|8.96|0
1691001600000|2023-08-02 18:40:00|10.24|9.04|9.98|8.78|10.33|9.13|9.98|8.78|0
1691001900000|2023-08-02 18:45:00|9.92|8.72|10.33|9.13|10.39|9.19|9.9|8.7|0
1691002200000|2023-08-02 18:50:00|10.36|9.16|10.34|9.14|10.51|9.31|10.27|9.07|0
1691002500000|2023-08-02 18:55:00|10.36|9.16|10.3|9.1|10.39|9.19|10.09|8.89|0
1691002800000|2023-08-02 19:00:00|10.27|9.07|10.6|9.4|10.6|9.4|10.24|9.04|0
1691003100000|2023-08-02 19:05:00|10.63|9.43|10|8.8|10.63|9.43|9.92|8.72|0
1691003400000|2023-08-02 19:10:00|9.97|8.77|9.75|8.55|10.06|8.86|9.69|8.49|0
1691003700000|2023-08-02 19:15:00|9.77|8.57|9.69|8.49|9.86|8.66|9.44|8.24|0
1691004000000|2023-08-02 19:20:00|9.72|8.52|9.69|8.49|9.89|8.69|9.6|8.4|0
1691004300000|2023-08-02 19:25:00|9.6|8.4|8.93|7.73|9.71|8.51|8.9|7.7|0
1691004600000|2023-08-02 19:30:00|8.95|7.75|9.03|7.83|9.22|8.02|8.88|7.68|0
1691004900000|2023-08-02 19:35:00|9.06|7.86|9.41|8.21|9.54|8.34|9.04|7.84|0
1691005200000|2023-08-02 19:40:00|9.43|8.23|9.68|8.48|9.79|8.59|9.22|8.02|0
1691005500000|2023-08-02 19:45:00|9.71|8.51|9.99|8.79|10.14|8.94|9.68|8.48|0
1691005800000|2023-08-02 19:50:00|10.02|8.82|9.93|8.73|10.31|9.11|9.76|8.56|0
1691006100000|2023-08-02 19:55:00|9.82|8.62|9.76|8.56|10.34|9.14|9.65|8.45|0
1691006400000|2023-08-02 20:00:00|9.73|8.53|9.02|7.82|9.93|8.73|9.02|7.82|0
1691006700000|2023-08-02 20:05:00|8.99|7.79|9.34|8.14|9.34|8.14|8.94|7.74|0
1691007000000|2023-08-02 20:10:00|9.32|8.12|9.4|8.2|9.48|8.28|9.29|8.09|0
1691007300000|2023-08-02 20:15:00|9.51|7.91|9.49|7.89|9.54|7.94|9.4|7.8|0
1691007600000|2023-08-02 20:20:00|9.51|7.91|9.46|7.86|9.51|7.91|9.43|7.83|0
1691007900000|2023-08-02 20:25:00|9.48|7.88|9.48|7.88|9.51|7.91|9.46|7.86|0
1691008200000|2023-08-02 20:30:00|9.46|7.86|9.45|7.85|9.48|7.88|9.43|7.83|0
1691008500000|2023-08-02 20:35:00|9.43|7.83|9.37|7.77|9.43|7.83|9.34|7.74|0
1691008800000|2023-08-02 20:40:00|9.34|7.74|9.02|7.42|9.34|7.74|9.02|7.42|0
1691009100000|2023-08-02 20:45:00|9|7.4|9|7.4|9.02|7.42|8.94|7.34|0
1691009400000|2023-08-02 20:50:00|8.97|7.37|8.99|7.39|9.02|7.42|8.89|7.29|0
1691009700000|2023-08-02 20:55:00|9.02|7.42|9.11|7.51|9.14|7.54|8.94|7.34|0
1691010000000|2023-08-02 21:00:00|9.14|7.54|9.16|7.56|9.16|7.56|9.1|7.5|0
1691010300000|2023-08-02 21:05:00|9.17|7.57|9.15|7.55|9.17|7.57|9.12|7.52|0
1691010600000|2023-08-02 21:10:00|9.12|7.52|9.12|7.52|9.13|7.53|9.07|7.47|0
1691010900000|2023-08-02 21:15:00|9.13|7.53|9.12|7.52|9.13|7.53|9.12|7.52|0
1691011200000|2023-08-02 21:20:00|9.13|7.53|9.12|7.52|9.14|7.54|9.09|7.49|0
1691011500000|2023-08-02 21:25:00|9.1|7.5|9.17|7.57|9.17|7.57|9.1|7.5|0
1691011800000|2023-08-02 21:30:00|9.19|7.59|9.11|7.51|9.19|7.59|9.11|7.51|0
1691012100000|2023-08-02 21:35:00|9.12|7.52|9.15|7.55|9.17|7.57|9.12|7.52|0
1691012400000|2023-08-02 21:40:00|9.16|7.56|9.17|7.57|9.17|7.57|9.15|7.55|0
1691012700000|2023-08-02 21:45:00|9.16|7.56|9.1|7.5|9.17|7.57|9.09|7.49|0
1691013000000|2023-08-02 21:50:00|9.11|7.51|9.13|7.53|9.17|7.57|9.11|7.51|0
1691013300000|2023-08-02 21:55:00|9.12|7.52|9.11|7.51|9.12|7.52|9.09|7.49|0
1691013600000|2023-08-02 22:00:00|9.12|7.52|9.49|7.89|9.54|7.94|9.12|7.52|0
1691013900000|2023-08-02 22:05:00|9.47|7.87|9.46|7.86|9.53|7.93|9.46|7.86|0
1691014200000|2023-08-02 22:10:00|9.49|7.89|9.54|7.94|9.65|8.05|9.49|7.89|0
1691014500000|2023-08-02 22:15:00|9.57|7.97|9.59|7.99|9.59|7.99|9.51|7.91|0
1691014800000|2023-08-02 22:20:00|9.61|8.01|9.79|8.19|9.79|8.19|9.61|8.01|0
1691015100000|2023-08-02 22:25:00|9.76|8.16|9.79|8.19|9.82|8.22|9.7|8.1|0
1691015400000|2023-08-02 22:30:00|9.8|8.2|9.65|8.05|9.82|8.22|9.65|8.05|0
1691015700000|2023-08-02 22:35:00|9.67|8.07|9.56|7.96|9.67|8.07|9.56|7.96|0
1691016000000|2023-08-02 22:40:00|9.59|7.99|9.67|8.07|9.68|8.08|9.59|7.99|0
1691016300000|2023-08-02 22:45:00|9.64|8.04|9.73|8.13|9.74|8.14|9.61|8.01|0
1691016600000|2023-08-02 22:50:00|9.75|8.15|9.84|8.24|9.87|8.27|9.7|8.1|0
1691016900000|2023-08-02 22:55:00|9.87|8.27|9.95|8.35|9.95|8.35|9.81|8.21|0
1691017200000|2023-08-02 23:00:00|9.98|8.38|10.09|8.49|10.12|8.52|9.98|8.38|0
1691017500000|2023-08-02 23:05:00|10.12|8.52|10.06|8.46|10.15|8.55|10.01|8.41|0
1691017800000|2023-08-02 23:10:00|10.09|8.49|10.09|8.49|10.12|8.52|10.03|8.43|0
1691018100000|2023-08-02 23:15:00|10.06|8.46|10.09|8.49|10.09|8.49|9.97|8.37|0
1691018400000|2023-08-02 23:20:00|10.1|8.5|10.06|8.46|10.15|8.55|10.06|8.46|0
1691018700000|2023-08-02 23:25:00|10.03|8.43|10|8.4|10.03|8.43|9.97|8.37|0
1691019000000|2023-08-02 23:30:00|9.98|8.38|9.94|8.34|10|8.4|9.91|8.31|0
1691019300000|2023-08-02 23:35:00|9.97|8.37|9.91|8.31|9.97|8.37|9.88|8.28|0
1691019600000|2023-08-02 23:40:00|9.94|8.34|9.94|8.34|9.97|8.37|9.91|8.31|0
1691019900000|2023-08-02 23:45:00|9.92|8.32|10.01|8.41|10.08|8.48|9.91|8.31|0
1691020200000|2023-08-02 23:50:00|9.99|8.39|10.02|8.42|10.02|8.42|9.91|8.31|0
1691020500000|2023-08-02 23:55:00|10.05|8.45|10.11|8.51|10.11|8.51|10.02|8.42|0
1691020800000|2023-08-03 00:00:00|10.12|8.52|10.08|8.48|10.12|8.52|9.91|8.31|0
1691021100000|2023-08-03 00:05:00|10.05|8.45|10.13|8.53|10.28|8.68|9.96|8.36|0
1691021400000|2023-08-03 00:10:00|10.11|8.51|9.87|8.27|10.13|8.53|9.82|8.22|0
1691021700000|2023-08-03 00:15:00|9.9|8.3|9.59|7.99|9.9|8.3|9.48|7.88|0
1691022000000|2023-08-03 00:20:00|9.56|7.96|9.72|8.12|9.76|8.16|9.48|7.88|0
1691022300000|2023-08-03 00:25:00|9.7|8.1|9.84|8.24|9.98|8.38|9.7|8.1|0
1691022600000|2023-08-03 00:30:00|9.81|8.21|9.78|8.18|9.84|8.24|9.62|8.02|0
1691022900000|2023-08-03 00:35:00|9.76|8.16|9.87|8.27|9.95|8.35|9.73|8.13|0
1691023200000|2023-08-03 00:40:00|9.81|8.21|9.72|8.12|9.84|8.24|9.65|8.05|0
1691023500000|2023-08-03 00:45:00|9.78|8.18|9.79|8.19|9.85|8.25|9.7|8.1|0
1691023800000|2023-08-03 00:50:00|9.81|8.21|10.01|8.41|10.04|8.44|9.75|8.15|0
1691024100000|2023-08-03 00:55:00|9.99|8.39|10.25|8.65|10.31|8.71|9.92|8.32|0
1691024400000|2023-08-03 01:00:00|10.22|8.62|10.11|8.51|10.22|8.62|10.05|8.45|0
1691024700000|2023-08-03 01:05:00|10.14|8.54|10.25|8.65|10.25|8.65|10.05|8.45|0
1691025000000|2023-08-03 01:10:00|10.28|8.68|10.28|8.68|10.34|8.74|10.16|8.56|0
1691025300000|2023-08-03 01:15:00|10.25|8.65|10.4|8.8|10.4|8.8|10.25|8.65|0
1691025600000|2023-08-03 01:20:00|10.43|8.83|10.57|8.97|10.57|8.97|10.37|8.77|0
1691025900000|2023-08-03 01:25:00|10.54|8.94|10.6|9|10.63|9.03|10.48|8.88|0
1691026200000|2023-08-03 01:30:00|10.62|9.02|10.81|9.21|10.86|9.26|10.6|9|0
1691026500000|2023-08-03 01:35:00|10.78|9.18|10.63|9.03|10.81|9.21|10.63|9.03|0
1691026800000|2023-08-03 01:40:00|10.66|9.06|10.6|9|10.66|9.06|10.57|8.97|0
1691027100000|2023-08-03 01:45:00|10.63|9.03|10.78|9.18|10.84|9.24|10.63|9.03|0
1691027400000|2023-08-03 01:50:00|10.75|9.15|10.51|8.91|10.81|9.21|10.51|8.91|0
1691027700000|2023-08-03 01:55:00|10.5|8.9|10.47|8.87|10.53|8.93|10.41|8.81|0
1691028000000|2023-08-03 02:00:00|10.5|8.9|10.47|8.87|10.5|8.9|10.41|8.81|0
1691028300000|2023-08-03 02:05:00|10.44|8.84|10.06|8.46|10.44|8.84|9.83|8.23|0
1691028600000|2023-08-03 02:10:00|10.12|8.52|10.12|8.52|10.15|8.55|9.92|8.32|0
1691028900000|2023-08-03 02:15:00|10.15|8.55|10.03|8.43|10.18|8.58|10|8.4|0
1691029200000|2023-08-03 02:20:00|10.06|8.46|10.1|8.5|10.17|8.57|10.06|8.46|0
1691029500000|2023-08-03 02:25:00|10.12|8.52|9.83|8.23|10.12|8.52|9.8|8.2|0
1691029800000|2023-08-03 02:30:00|9.86|8.26|9.77|8.17|9.94|8.34|9.77|8.17|0
1691030100000|2023-08-03 02:35:00|9.78|8.18|9.83|8.23|9.91|8.31|9.63|8.03|0
1691030400000|2023-08-03 02:40:00|9.84|8.24|9.82|8.22|9.85|8.25|9.74|8.14|0
1691030700000|2023-08-03 02:45:00|9.85|8.25|9.8|8.2|9.88|8.28|9.74|8.14|0
1691031000000|2023-08-03 02:50:00|9.82|8.22|9.94|8.34|9.96|8.36|9.8|8.2|0
1691031300000|2023-08-03 02:55:00|9.92|8.32|9.85|8.25|9.94|8.34|9.79|8.19|0
1691031600000|2023-08-03 03:00:00|9.88|8.28|9.79|8.19|9.88|8.28|9.79|8.19|0
1691031900000|2023-08-03 03:05:00|9.82|8.22|9.87|8.27|9.9|8.3|9.79|8.19|0
1691032200000|2023-08-03 03:10:00|9.85|8.25|9.99|8.39|9.99|8.39|9.85|8.25|0
1691032500000|2023-08-03 03:15:00|10.02|8.42|10.04|8.44|10.04|8.44|9.93|8.33|0
1691032800000|2023-08-03 03:20:00|10.01|8.41|10.1|8.5|10.13|8.53|10.01|8.41|0
1691033100000|2023-08-03 03:25:00|10.11|8.51|10.13|8.53|10.16|8.56|10.1|8.5|0
1691033400000|2023-08-03 03:30:00|10.19|8.59|9.93|8.33|10.19|8.59|9.87|8.27|0
1691033700000|2023-08-03 03:35:00|9.94|8.34|9.92|8.32|10|8.4|9.9|8.3|0
1691034000000|2023-08-03 03:40:00|9.95|8.35|9.95|8.35|9.98|8.38|9.89|8.29|0
1691034300000|2023-08-03 03:45:00|10.01|8.41|10.04|8.44|10.06|8.46|9.92|8.32|0
1691034600000|2023-08-03 03:50:00|10.06|8.46|10.18|8.58|10.24|8.64|10.06|8.46|0
1691034900000|2023-08-03 03:55:00|10.19|8.59|10.21|8.61|10.24|8.64|10.15|8.55|0
1691035200000|2023-08-03 04:00:00|10.22|8.62|10.18|8.58|10.24|8.64|10.12|8.52|0
1691035500000|2023-08-03 04:05:00|10.15|8.55|10.2|8.6|10.23|8.63|10.15|8.55|0
1691035800000|2023-08-03 04:10:00|10.17|8.57|9.97|8.37|10.17|8.57|9.97|8.37|0
1691036100000|2023-08-03 04:15:00|9.94|8.34|9.94|8.34|9.98|8.38|9.89|8.29|0
1691036400000|2023-08-03 04:20:00|9.97|8.37|9.84|8.24|9.97|8.37|9.84|8.24|0
1691036700000|2023-08-03 04:25:00|9.86|8.26|9.78|8.18|9.86|8.26|9.77|8.17|0
1691037000000|2023-08-03 04:30:00|9.77|8.17|9.77|8.17|9.8|8.2|9.77|8.17|0
1691037300000|2023-08-03 04:35:00|9.8|8.2|9.71|8.11|9.8|8.2|9.63|8.03|0
1691037600000|2023-08-03 04:40:00|9.74|8.14|9.74|8.14|9.79|8.19|9.71|8.11|0
1691037900000|2023-08-03 04:45:00|9.77|8.17|9.65|8.05|9.77|8.17|9.65|8.05|0
1691038200000|2023-08-03 04:50:00|9.68|8.08|9.51|7.91|9.68|8.08|9.49|7.89|0
1691038500000|2023-08-03 04:55:00|9.49|7.89|9.57|7.97|9.57|7.97|9.49|7.89|0
1691038800000|2023-08-03 05:00:00|9.54|7.94|9.5|7.9|9.65|8.05|9.48|7.88|0
1691039100000|2023-08-03 05:05:00|9.51|7.91|9.57|7.97|9.7|8.1|9.46|7.86|0
1691039400000|2023-08-03 05:10:00|9.59|7.99|9.62|8.02|9.65|8.05|9.54|7.94|0
1691039700000|2023-08-03 05:15:00|9.59|7.99|9.81|8.21|9.84|8.24|9.59|7.99|0
1691040000000|2023-08-03 05:20:00|9.79|8.19|10.04|8.44|10.04|8.44|9.76|8.16|0
1691040300000|2023-08-03 05:25:00|10.02|8.42|9.9|8.3|10.02|8.42|9.9|8.3|0
1691040600000|2023-08-03 05:30:00|9.91|8.31|9.84|8.24|9.95|8.35|9.81|8.21|0
1691040900000|2023-08-03 05:35:00|9.87|8.27|9.59|7.99|9.89|8.29|9.59|7.99|0
1691041200000|2023-08-03 05:40:00|9.56|7.96|9.42|7.82|9.56|7.96|9.29|7.69|0
1691041500000|2023-08-03 05:45:00|9.39|7.79|9.42|7.82|9.5|7.9|9.26|7.66|0
1691041800000|2023-08-03 05:50:00|9.45|7.85|9.58|7.98|9.72|8.12|9.39|7.79|0
1691042100000|2023-08-03 05:55:00|9.55|7.95|9.62|8.02|9.64|8.04|9.5|7.9|0
1691042400000|2023-08-03 06:00:00|9.61|8.01|9.55|7.95|9.69|8.09|9.42|7.82|0
1691042700000|2023-08-03 06:05:00|9.38|8.18|9.43|8.23|9.49|8.29|9.27|8.07|0
1691043000000|2023-08-03 06:10:00|9.46|8.26|9.32|8.12|9.46|8.26|9.29|8.09|0
1691043300000|2023-08-03 06:15:00|9.29|8.09|9.44|8.24|9.51|8.31|9.29|8.09|0
1691043600000|2023-08-03 06:20:00|9.43|8.23|9.32|8.12|9.46|8.26|9.26|8.06|0
1691043900000|2023-08-03 06:25:00|9.35|8.15|9.29|8.09|9.35|8.15|9.25|8.05|0
1691044200000|2023-08-03 06:30:00|9.3|8.1|9.21|8.01|9.3|8.1|9.18|7.98|0
1691044500000|2023-08-03 06:35:00|9.22|8.02|9.21|8.01|9.32|8.12|9.21|8.01|0
1691044800000|2023-08-03 06:40:00|9.23|8.03|9.07|7.87|9.29|8.09|9.07|7.87|0
1691045100000|2023-08-03 06:45:00|9.04|7.84|8.83|7.63|9.04|7.84|8.83|7.63|0
1691045400000|2023-08-03 06:50:00|8.8|7.6|8.32|7.12|8.8|7.6|8.32|7.12|0
1691045700000|2023-08-03 06:55:00|8.34|7.14|8.12|6.92|8.49|7.29|8.12|6.92|0
1691046000000|2023-08-03 07:00:00|8.17|6.97|8.12|6.92|8.34|7.14|8.02|6.82|0
1691046300000|2023-08-03 07:05:00|8.14|6.94|8.84|7.64|9.06|7.86|8.09|6.89|0
1691046600000|2023-08-03 07:10:00|8.83|7.63|8.8|7.6|8.99|7.79|8.7|7.5|0
1691046900000|2023-08-03 07:15:00|8.7|7.5|8.5|7.3|8.83|7.63|8.38|7.18|0
1691047200000|2023-08-03 07:20:00|8.55|7.35|8.37|7.17|8.6|7.4|8.25|7.05|0
1691047500000|2023-08-03 07:25:00|8.35|7.15|8.19|6.99|8.37|7.17|8.08|6.88|0
1691047800000|2023-08-03 07:30:00|8.16|6.96|7.73|6.53|8.16|6.96|7.71|6.51|0
1691048100000|2023-08-03 07:35:00|7.76|6.56|7.64|6.44|7.96|6.76|7.53|6.33|0
1691048400000|2023-08-03 07:40:00|7.62|6.42|9.18|7.98|9.18|7.98|7.62|6.42|0
1691048700000|2023-08-03 07:45:00|9.2|8|9.05|7.85|9.83|8.63|9.05|7.85|0
1691049000000|2023-08-03 07:50:00|9.07|7.87|9.07|7.87|9.18|7.98|8.82|7.62|0
1691049300000|2023-08-03 07:55:00|9.05|7.85|8.63|7.43|9.1|7.9|8.62|7.42|0
1691049600000|2023-08-03 08:00:00|8.7|7.5|9.3|8.1|9.3|8.1|8.7|7.5|0
1691049900000|2023-08-03 08:05:00|9.33|8.13|9.34|8.14|9.59|8.39|9.17|7.97|0
1691050200000|2023-08-03 08:10:00|9.33|8.13|9.46|8.26|9.48|8.28|9.22|8.02|0
1691050500000|2023-08-03 08:15:00|9.41|8.21|9.62|8.42|9.62|8.42|9.3|8.1|0
1691050800000|2023-08-03 08:20:00|9.64|8.44|9.97|8.77|10.11|8.91|9.64|8.44|0
1691051100000|2023-08-03 08:25:00|10.02|8.82|9.73|8.53|10.08|8.88|9.72|8.52|0
1691051400000|2023-08-03 08:30:00|9.75|8.55|9.4|8.2|9.88|8.68|9.4|8.2|0
1691051700000|2023-08-03 08:35:00|9.43|8.23|9.4|8.2|9.43|8.23|9.12|7.92|0
1691052000000|2023-08-03 08:40:00|9.43|8.23|9.04|7.84|9.43|8.23|8.96|7.76|0
1691052300000|2023-08-03 08:45:00|9.01|7.81|8.91|7.71|9.26|8.06|8.84|7.64|0
1691052600000|2023-08-03 08:50:00|8.94|7.74|8.89|7.69|9.09|7.89|8.81|7.61|0
1691052900000|2023-08-03 08:55:00|8.86|7.66|9.1|7.9|9.48|8.28|8.86|7.66|0
1691053200000|2023-08-03 09:00:00|9.12|7.92|9.52|8.32|9.57|8.37|9.1|7.9|0
1691053500000|2023-08-03 09:05:00|9.55|8.35|9.9|8.7|9.9|8.7|9.41|8.21|0
1691053800000|2023-08-03 09:10:00|9.93|8.73|9.57|8.37|10.07|8.87|9.55|8.35|0
1691054100000|2023-08-03 09:15:00|9.55|8.35|9.9|8.7|9.9|8.7|9.54|8.34|0
1691054400000|2023-08-03 09:20:00|9.87|8.67|9.7|8.5|9.87|8.67|9.65|8.45|0
1691054700000|2023-08-03 09:25:00|9.73|8.53|9.72|8.52|9.9|8.7|9.61|8.41|0
1691055000000|2023-08-03 09:30:00|9.73|8.53|9.73|8.53|9.87|8.67|9.63|8.43|0
1691055300000|2023-08-03 09:35:00|9.76|8.56|8.96|7.76|9.76|8.56|8.79|7.59|0
1691055600000|2023-08-03 09:40:00|8.93|7.73|9.12|7.92|9.19|7.99|8.9|7.7|0
1691055900000|2023-08-03 09:45:00|9.11|7.91|9.06|7.86|9.16|7.96|8.98|7.78|0
1691056200000|2023-08-03 09:50:00|9.03|7.83|9.19|7.99|9.19|7.99|8.98|7.78|0
1691056500000|2023-08-03 09:55:00|9.16|7.96|9.19|7.99|9.21|8.01|9.08|7.88|0
1691056800000|2023-08-03 10:00:00|9.13|7.93|9.59|8.39|9.59|8.39|9.13|7.93|0
1691057100000|2023-08-03 10:05:00|9.62|8.42|8.68|7.48|9.67|8.47|8.64|7.44|0
1691057400000|2023-08-03 10:10:00|8.66|7.46|8.58|7.38|8.68|7.48|8.5|7.3|0
1691057700000|2023-08-03 10:15:00|8.59|7.39|8.79|7.59|8.85|7.65|8.58|7.38|0
1691058000000|2023-08-03 10:20:00|8.77|7.57|8.49|7.29|8.82|7.62|8.44|7.24|0
1691058300000|2023-08-03 10:25:00|8.51|7.31|8.61|7.41|8.64|7.44|8.51|7.31|0
1691058600000|2023-08-03 10:30:00|8.59|7.39|8.61|7.41|8.82|7.62|8.48|7.28|0
1691058900000|2023-08-03 10:35:00|8.64|7.44|8.56|7.36|8.66|7.46|8.48|7.28|0
1691059200000|2023-08-03 10:40:00|8.53|7.33|8.66|7.46|8.68|7.48|8.53|7.33|0
1691059500000|2023-08-03 10:45:00|8.61|7.41|8.63|7.43|8.71|7.51|8.56|7.36|0
1691059800000|2023-08-03 10:50:00|8.64|7.44|8.35|7.15|8.68|7.48|8.35|7.15|0
1691060100000|2023-08-03 10:55:00|8.38|7.18|8.5|7.3|8.53|7.33|8.33|7.13|0
1691060400000|2023-08-03 11:00:00|8.51|7.31|8.67|7.47|9.1|7.9|8.48|7.28|0
1691060700000|2023-08-03 11:05:00|8.65|7.45|8.4|7.2|8.65|7.45|8.33|7.13|0
1691061000000|2023-08-03 11:10:00|8.39|7.19|8.57|7.37|8.63|7.43|8.39|7.19|0
1691061300000|2023-08-03 11:15:00|8.55|7.35|8.68|7.48|8.78|7.58|8.55|7.35|0
1691061600000|2023-08-03 11:20:00|8.7|7.5|8.32|7.12|8.78|7.58|8.27|7.07|0
1691061900000|2023-08-03 11:25:00|8.36|7.16|8.32|7.12|8.36|7.16|8.13|6.93|0
1691062200000|2023-08-03 11:30:00|8.3|7.1|8.46|7.26|8.75|7.55|8.3|7.1|0
1691062500000|2023-08-03 11:35:00|8.47|7.27|8.57|7.37|8.7|7.5|8.3|7.1|0
1691062800000|2023-08-03 11:40:00|8.52|7.32|8.27|7.07|8.57|7.37|8.22|7.02|0
1691063100000|2023-08-03 11:45:00|8.29|7.09|8.32|7.12|8.37|7.17|8.1|6.9|0
1691063400000|2023-08-03 11:50:00|8.29|7.09|8.39|7.19|8.41|7.21|8.19|6.99|0
1691063700000|2023-08-03 11:55:00|8.36|7.16|8.34|7.14|8.41|7.21|8.29|7.09|0
1691064000000|2023-08-03 12:00:00|8.35|7.15|8.29|7.09|8.39|7.19|8.18|6.98|0
1691064300000|2023-08-03 12:05:00|8.3|7.1|8.41|7.21|8.41|7.21|8.09|6.89|0
1691064600000|2023-08-03 12:10:00|8.39|7.19|8.19|6.99|8.41|7.21|8.16|6.96|0
1691064900000|2023-08-03 12:15:00|8.16|6.96|7.99|6.79|8.26|7.06|7.95|6.75|0
1691065200000|2023-08-03 12:20:00|8.02|6.82|7.78|6.58|8.09|6.89|7.78|6.58|0
1691065500000|2023-08-03 12:25:00|7.81|6.61|7.75|6.55|7.87|6.67|7.67|6.47|0
1691065800000|2023-08-03 12:30:00|7.71|6.51|7.78|6.58|8.26|7.06|7.57|6.37|0
1691066100000|2023-08-03 12:35:00|7.79|6.59|8.23|7.03|8.4|7.2|7.78|6.58|0
1691066400000|2023-08-03 12:40:00|8.21|7.01|8.29|7.09|8.54|7.34|8.01|6.81|0
1691066700000|2023-08-03 12:45:00|8.21|7.01|8.28|7.08|8.51|7.31|8.14|6.94|0
1691067000000|2023-08-03 12:50:00|8.26|7.06|8.51|7.31|8.63|7.43|8.26|7.06|0
1691067300000|2023-08-03 12:55:00|8.46|7.26|8.11|6.91|8.51|7.31|7.95|6.75|0
1691067600000|2023-08-03 13:00:00|8.14|6.94|7.9|6.7|8.14|6.94|7.87|6.67|0
1691067900000|2023-08-03 13:05:00|7.92|6.72|7.9|6.7|8.06|6.86|7.84|6.64|0
1691068200000|2023-08-03 13:10:00|7.87|6.67|7.8|6.6|7.94|6.74|7.73|6.53|0
1691068500000|2023-08-03 13:15:00|7.78|6.58|7.78|6.58|7.82|6.62|7.64|6.44|0
1691068800000|2023-08-03 13:20:00|7.75|6.55|7.69|6.49|7.92|6.72|7.68|6.48|0
1691069100000|2023-08-03 13:25:00|7.71|6.51|7.3|6.1|7.78|6.58|7.28|6.08|0
1691069400000|2023-08-03 13:30:00|7.32|6.12|7.79|6.59|7.9|6.7|6.88|5.68|0
1691069700000|2023-08-03 13:35:00|7.77|6.57|8.04|6.84|8.48|7.28|7.77|6.57|0
1691070000000|2023-08-03 13:40:00|8.02|6.82|7.83|6.63|8.09|6.89|7.7|6.5|0
1691070300000|2023-08-03 13:45:00|7.76|6.56|8.5|7.3|8.62|7.42|7.58|6.38|0
1691070600000|2023-08-03 13:50:00|8.42|7.22|8.9|7.7|8.95|7.75|8.42|7.22|0
1691070900000|2023-08-03 13:55:00|8.92|7.72|8.07|6.87|9.11|7.91|8.01|6.81|0
1691071200000|2023-08-03 14:00:00|7.98|6.78|8.29|7.09|8.69|7.49|7.93|6.73|0
1691071500000|2023-08-03 14:05:00|8.33|7.13|7.83|6.63|8.38|7.18|7.81|6.61|0
1691071800000|2023-08-03 14:10:00|7.81|6.61|7.92|6.72|8.14|6.94|7.67|6.47|0
1691072100000|2023-08-03 14:15:00|7.88|6.68|7.97|6.77|7.97|6.77|7.6|6.4|0
1691072400000|2023-08-03 14:20:00|7.95|6.75|7.6|6.4|7.99|6.79|7.42|6.22|0
1691072700000|2023-08-03 14:25:00|7.58|6.38|7.16|5.96|7.69|6.49|7.12|5.92|0
1691073000000|2023-08-03 14:30:00|7.14|5.94|7.66|6.46|7.66|6.46|7.08|5.88|0
1691073300000|2023-08-03 14:35:00|7.64|6.44|7.89|6.69|7.99|6.79|7.64|6.44|0
1691073600000|2023-08-03 14:40:00|7.87|6.67|8.01|6.81|8.01|6.81|7.73|6.53|0
1691073900000|2023-08-03 14:45:00|7.98|6.78|8.01|6.81|8.08|6.88|7.71|6.51|0
1691074200000|2023-08-03 14:50:00|8.03|6.83|7.64|6.44|8.03|6.83|7.59|6.39|0
1691074500000|2023-08-03 14:55:00|7.59|6.39|8.08|6.88|8.12|6.92|7.5|6.3|0
1691074800000|2023-08-03 15:00:00|8.1|6.9|8.34|7.14|8.39|7.19|8|6.8|0
1691075100000|2023-08-03 15:05:00|8.31|7.11|8.31|7.11|8.44|7.24|8.24|7.04|0
1691075400000|2023-08-03 15:10:00|8.36|7.16|8.48|7.28|8.48|7.28|8.22|7.02|0
1691075700000|2023-08-03 15:15:00|8.51|7.31|8.99|7.79|9.07|7.87|8.39|7.19|0
1691076000000|2023-08-03 15:20:00|9.04|7.84|7.48|6.28|9.15|7.95|7.32|6.12|0
1691076300000|2023-08-03 15:25:00|7.51|6.31|7.48|6.28|7.62|6.42|7.41|6.21|0
1691076600000|2023-08-03 15:30:00|7.55|6.35|7.46|6.26|7.6|6.4|7.32|6.12|0
1691076900000|2023-08-03 15:35:00|7.45|6.25|7.46|6.26|7.6|6.4|7.28|6.08|0
1691077200000|2023-08-03 15:40:00|7.43|6.23|7.43|6.23|7.6|6.4|7.34|6.14|0
1691077500000|2023-08-03 15:45:00|7.39|6.19|7.5|6.3|7.55|6.35|7.23|6.03|0
1691077800000|2023-08-03 15:50:00|7.52|6.32|7.81|6.61|7.93|6.73|7.5|6.3|0
1691078100000|2023-08-03 15:55:00|7.78|6.58|7.36|6.16|7.78|6.58|7.32|6.12|0
1691078400000|2023-08-03 16:00:00|7.38|6.18|7.36|6.16|7.5|6.3|7.25|6.05|0
1691078700000|2023-08-03 16:05:00|7.34|6.14|7.47|6.27|7.59|6.39|7.29|6.09|0
1691079000000|2023-08-03 16:10:00|7.5|6.3|7.43|6.23|7.59|6.39|7.43|6.23|0
1691079300000|2023-08-03 16:15:00|7.45|6.25|7.78|6.58|7.78|6.58|7.36|6.16|0
1691079600000|2023-08-03 16:20:00|7.75|6.55|7.73|6.53|7.85|6.65|7.59|6.39|0
1691079900000|2023-08-03 16:25:00|7.7|6.5|7.7|6.5|7.78|6.58|7.56|6.36|0
1691080200000|2023-08-03 16:30:00|7.75|6.55|7.77|6.57|7.87|6.67|7.73|6.53|0
1691080500000|2023-08-03 16:35:00|7.8|6.6|7.89|6.69|7.99|6.79|7.77|6.57|0
1691080800000|2023-08-03 16:40:00|7.92|6.72|8.47|7.27|8.49|7.29|7.89|6.69|0
1691081100000|2023-08-03 16:45:00|8.44|7.24|8.73|7.53|8.75|7.55|8.44|7.24|0
1691081400000|2023-08-03 16:50:00|8.75|7.55|8.52|7.32|8.81|7.61|8.49|7.29|0
1691081700000|2023-08-03 16:55:00|8.49|7.29|8.62|7.42|8.67|7.47|8.44|7.24|0
1691082000000|2023-08-03 17:00:00|8.65|7.45|8.59|7.39|8.72|7.52|8.51|7.31|0
1691082300000|2023-08-03 17:05:00|8.57|7.37|8.38|7.18|8.59|7.39|8.23|7.03|0
1691082600000|2023-08-03 17:10:00|8.41|7.21|8.51|7.31|8.62|7.42|8.41|7.21|0
1691082900000|2023-08-03 17:15:00|8.54|7.34|8.51|7.31|8.59|7.39|8.31|7.11|0
1691083200000|2023-08-03 17:20:00|8.54|7.34|8.19|6.99|8.73|7.53|7.9|6.7|0
1691083500000|2023-08-03 17:25:00|8.21|7.01|7.98|6.78|8.29|7.09|7.93|6.73|0
1691083800000|2023-08-03 17:30:00|8.01|6.81|7.71|6.51|8.08|6.88|7.71|6.51|0
1691084100000|2023-08-03 17:35:00|7.67|6.47|7.86|6.66|7.91|6.71|7.57|6.37|0
1691084400000|2023-08-03 17:40:00|7.83|6.63|7.5|6.3|7.86|6.66|7.5|6.3|0
1691084700000|2023-08-03 17:45:00|7.47|6.27|7.47|6.27|7.62|6.42|7.31|6.11|0
1691085000000|2023-08-03 17:50:00|7.45|6.25|7.43|6.23|7.52|6.32|7.33|6.13|0
1691085300000|2023-08-03 17:55:00|7.45|6.25|7.08|5.88|7.45|6.25|7.02|5.82|0
1691085600000|2023-08-03 18:00:00|7.04|5.84|7.66|6.46|7.71|6.51|6.88|5.68|0
1691085900000|2023-08-03 18:05:00|7.64|6.44|7.47|6.27|7.73|6.53|7.47|6.27|0
1691086200000|2023-08-03 18:10:00|7.5|6.3|7.57|6.37|7.66|6.46|7.38|6.18|0
1691086500000|2023-08-03 18:15:00|7.55|6.35|7.92|6.72|7.92|6.72|7.54|6.34|0
1691086800000|2023-08-03 18:20:00|7.95|6.75|7.8|6.6|7.95|6.75|7.54|6.34|0
1691087100000|2023-08-03 18:25:00|7.82|6.62|7.61|6.41|7.82|6.62|7.49|6.29|0
1691087400000|2023-08-03 18:30:00|7.58|6.38|7.58|6.38|7.75|6.55|7.51|6.31|0
1691087700000|2023-08-03 18:35:00|7.56|6.36|7.4|6.2|7.58|6.38|7.12|5.92|0
1691088000000|2023-08-03 18:40:00|7.42|6.22|7.6|6.4|7.7|6.5|7.4|6.2|0
1691088300000|2023-08-03 18:45:00|7.63|6.43|7.44|6.24|7.77|6.57|7.39|6.19|0
1691088600000|2023-08-03 18:50:00|7.46|6.26|7.87|6.67|7.87|6.67|7.39|6.19|0
1691088900000|2023-08-03 18:55:00|7.89|6.69|7.74|6.54|7.89|6.69|7.65|6.45|0
1691089200000|2023-08-03 19:00:00|7.77|6.57|7.69|6.49|7.79|6.59|7.55|6.35|0
1691089500000|2023-08-03 19:05:00|7.71|6.51|7.34|6.14|7.71|6.51|7.23|6.03|0
1691089800000|2023-08-03 19:10:00|7.32|6.12|6.85|5.65|7.32|6.12|6.68|5.48|0
1691090100000|2023-08-03 19:15:00|6.83|5.63|7.03|5.83|7.05|5.85|6.66|5.46|0
1691090400000|2023-08-03 19:20:00|7|5.8|7.18|5.98|7.18|5.98|6.9|5.7|0
1691090700000|2023-08-03 19:25:00|7.16|5.96|7.05|5.85|7.23|6.03|7|5.8|0
1691091000000|2023-08-03 19:30:00|7.02|5.82|7.22|6.02|7.36|6.16|7.02|5.82|0
1691091300000|2023-08-03 19:35:00|7.2|6|7|5.8|7.31|6.11|6.94|5.74|0
1691091600000|2023-08-03 19:40:00|7.02|5.82|7|5.8|7.11|5.91|6.93|5.73|0
1691091900000|2023-08-03 19:45:00|7.02|5.82|6.85|5.65|7.04|5.84|6.85|5.65|0
1691092200000|2023-08-03 19:50:00|6.87|5.67|7.15|5.95|7.24|6.04|6.78|5.58|0
1691092500000|2023-08-03 19:55:00|7.11|5.91|6.74|5.54|7.4|6.2|6.63|5.43|0
1691092800000|2023-08-03 20:00:00|6.67|5.47|7.8|6.6|8.15|6.95|6.51|5.31|0
1691093100000|2023-08-03 20:05:00|7.78|6.58|8.02|6.82|8.07|6.87|7.61|6.41|0
1691093400000|2023-08-03 20:10:00|7.97|6.77|8.07|6.87|8.32|7.12|7.95|6.75|0
1691093700000|2023-08-03 20:15:00|8.24|6.64|8.06|6.46|8.27|6.67|7.89|6.29|0
1691094000000|2023-08-03 20:20:00|8.07|6.47|8.19|6.59|8.32|6.72|8.02|6.42|0
1691094300000|2023-08-03 20:25:00|8.17|6.57|8.12|6.52|8.24|6.64|8.12|6.52|0
1691094600000|2023-08-03 20:30:00|8.13|6.53|7.48|5.88|8.64|7.04|7.18|5.58|0
1691094900000|2023-08-03 20:35:00|7.43|5.83|7.22|5.62|7.45|5.85|7.11|5.51|0
1691095200000|2023-08-03 20:40:00|7.21|5.61|6.93|5.33|7.27|5.67|6.82|5.22|0
1691095500000|2023-08-03 20:45:00|6.94|5.34|6.68|5.08|7.09|5.49|6.65|5.05|0
1691095800000|2023-08-03 20:50:00|6.7|5.1|6.96|5.36|6.96|5.36|6.69|5.09|0
1691096100000|2023-08-03 20:55:00|6.94|5.34|6.97|5.37|7.05|5.45|6.88|5.28|0
1691096400000|2023-08-03 21:00:00|6.99|5.39|7.24|5.64|7.26|5.66|6.94|5.34|0
1691096700000|2023-08-03 21:05:00|7.23|5.63|7.19|5.59|7.29|5.69|7.19|5.59|0
1691097000000|2023-08-03 21:10:00|7.22|5.62|7.24|5.64|7.31|5.71|7.22|5.62|0
1691097300000|2023-08-03 21:15:00|7.25|5.65|7.26|5.66|7.29|5.69|7.23|5.63|0
1691097600000|2023-08-03 21:20:00|7.31|5.71|7.18|5.58|7.31|5.71|7.07|5.47|0
1691097900000|2023-08-03 21:25:00|7.22|5.62|7.13|5.53|7.25|5.65|7.06|5.46|0
1691098200000|2023-08-03 21:30:00|7.11|5.51|6.93|5.33|7.11|5.51|6.93|5.33|0
1691098500000|2023-08-03 21:35:00|6.96|5.36|6.98|5.38|7|5.4|6.93|5.33|0
1691098800000|2023-08-03 21:40:00|6.97|5.37|6.94|5.34|6.97|5.37|6.92|5.32|0
1691099100000|2023-08-03 21:45:00|6.96|5.36|7.02|5.42|7.02|5.42|6.94|5.34|0
1691099400000|2023-08-03 21:50:00|7.01|5.41|7|5.4|7.03|5.43|6.99|5.39|0
1691099700000|2023-08-03 21:55:00|7.01|5.41|7.16|5.56|7.18|5.58|7.01|5.41|0
1691100000000|2023-08-03 22:00:00|7.12|5.52|7.26|5.66|7.55|5.95|7.02|5.42|0
1691100300000|2023-08-03 22:05:00|7.24|5.64|7.13|5.53|7.28|5.68|7.08|5.48|0
1691100600000|2023-08-03 22:10:00|7.1|5.5|7.15|5.55|7.28|5.68|7.08|5.48|0
1691100900000|2023-08-03 22:15:00|7.12|5.52|7.15|5.55|7.17|5.57|7.05|5.45|0
1691101200000|2023-08-03 22:20:00|7.17|5.57|7.39|5.79|7.39|5.79|7.17|5.57|0
1691101500000|2023-08-03 22:25:00|7.38|5.78|7.36|5.76|7.4|5.8|7.28|5.68|0
1691101800000|2023-08-03 22:30:00|7.39|5.79|7.48|5.88|7.5|5.9|7.39|5.79|0
1691102100000|2023-08-03 22:35:00|7.5|5.9|7.38|5.78|7.5|5.9|7.38|5.78|0
1691102400000|2023-08-03 22:40:00|7.4|5.8|7.36|5.76|7.4|5.8|7.32|5.72|0
1691102700000|2023-08-03 22:45:00|7.34|5.74|7.56|5.96|7.56|5.96|7.34|5.74|0
1691103000000|2023-08-03 22:50:00|7.54|5.94|7.59|5.99|7.59|5.99|7.54|5.94|0
1691103300000|2023-08-03 22:55:00|7.61|6.01|7.77|6.17|7.87|6.27|7.59|5.99|0
1691103600000|2023-08-03 23:00:00|7.8|6.2|7.72|6.12|7.82|6.22|7.7|6.1|0
1691103900000|2023-08-03 23:05:00|7.77|6.17|7.94|6.34|8.08|6.48|7.77|6.17|0
1691104200000|2023-08-03 23:10:00|7.96|6.36|7.84|6.24|7.96|6.36|7.82|6.22|0
1691104500000|2023-08-03 23:15:00|7.83|6.23|7.84|6.24|7.91|6.31|7.82|6.22|0
1691104800000|2023-08-03 23:20:00|7.81|6.21|7.72|6.12|7.86|6.26|7.72|6.12|0
1691105100000|2023-08-03 23:25:00|7.74|6.14|7.62|6.02|7.74|6.14|7.6|6|0
1691105400000|2023-08-03 23:30:00|7.6|6|7.55|5.95|7.67|6.07|7.51|5.91|0
1691105700000|2023-08-03 23:35:00|7.58|5.98|7.58|5.98|7.58|5.98|7.53|5.93|0
1691106000000|2023-08-03 23:40:00|7.53|5.93|7.58|5.98|7.58|5.98|7.44|5.84|0
1691106300000|2023-08-03 23:45:00|7.55|5.95|7.6|6|7.64|6.04|7.55|5.95|0
1691106600000|2023-08-03 23:50:00|7.61|6.01|7.76|6.16|7.76|6.16|7.55|5.95|0
1691106900000|2023-08-03 23:55:00|7.74|6.14|7.73|6.13|7.78|6.18|7.69|6.09|0
1691107200000|2023-08-04 00:00:00|7.76|6.16|7.76|6.16|7.81|6.21|7.59|5.99|0
1691107500000|2023-08-04 00:05:00|7.73|6.13|7.55|5.95|7.73|6.13|7.46|5.86|0
1691107800000|2023-08-04 00:10:00|7.57|5.97|7.78|6.18|7.8|6.2|7.55|5.95|0
1691108100000|2023-08-04 00:15:00|7.76|6.16|7.73|6.13|7.78|6.18|7.59|5.99|0
1691108400000|2023-08-04 00:20:00|7.75|6.15|7.8|6.2|7.85|6.25|7.75|6.15|0
1691108700000|2023-08-04 00:25:00|7.81|6.21|7.73|6.13|7.87|6.27|7.71|6.11|0
1691109000000|2023-08-04 00:30:00|7.75|6.15|7.83|6.23|7.85|6.25|7.73|6.13|0
1691109300000|2023-08-04 00:35:00|7.82|6.22|8.13|6.53|8.13|6.53|7.82|6.22|0
1691109600000|2023-08-04 00:40:00|8.16|6.56|8.26|6.66|8.33|6.73|8.13|6.53|0
1691109900000|2023-08-04 00:45:00|8.27|6.67|8.11|6.51|8.32|6.72|8.08|6.48|0
1691110200000|2023-08-04 00:50:00|8.08|6.48|8.13|6.53|8.18|6.58|8.03|6.43|0
1691110500000|2023-08-04 00:55:00|8.16|6.56|8.33|6.73|8.33|6.73|8.16|6.56|0
1691110800000|2023-08-04 01:00:00|8.35|6.75|8.4|6.8|8.51|6.91|8.33|6.73|0
1691111100000|2023-08-04 01:05:00|8.38|6.78|8.5|6.9|8.5|6.9|8.35|6.75|0
1691111400000|2023-08-04 01:10:00|8.49|6.89|8.4|6.8|8.5|6.9|8.35|6.75|0
1691111700000|2023-08-04 01:15:00|8.38|6.78|8.27|6.67|8.38|6.78|8.25|6.65|0
1691112000000|2023-08-04 01:20:00|8.3|6.7|8.25|6.65|8.3|6.7|8.22|6.62|0
1691112300000|2023-08-04 01:25:00|8.26|6.66|8.3|6.7|8.3|6.7|8.07|6.47|0
1691112600000|2023-08-04 01:30:00|8.32|6.72|8.42|6.82|8.42|6.82|8.25|6.65|0
1691112900000|2023-08-04 01:35:00|8.45|6.85|8.7|7.1|8.7|7.1|8.45|6.85|0
1691113200000|2023-08-04 01:40:00|8.68|7.08|8.57|6.97|8.69|7.09|8.52|6.92|0
1691113500000|2023-08-04 01:45:00|8.55|6.95|8.39|6.79|8.6|7|8.39|6.79|0
1691113800000|2023-08-04 01:50:00|8.34|6.74|8.34|6.74|8.37|6.77|8.27|6.67|0
1691114100000|2023-08-04 01:55:00|8.32|6.72|8.34|6.74|8.34|6.74|8.27|6.67|0
1691114400000|2023-08-04 02:00:00|8.33|6.73|8.39|6.79|8.62|7.02|8.31|6.71|0
1691114700000|2023-08-04 02:05:00|8.36|6.76|8.02|6.42|8.39|6.79|8.02|6.42|0
1691115000000|2023-08-04 02:10:00|8.04|6.44|8.06|6.46|8.11|6.51|7.99|6.39|0
1691115300000|2023-08-04 02:15:00|8.04|6.44|8.21|6.61|8.21|6.61|8.04|6.44|0
1691115600000|2023-08-04 02:20:00|8.19|6.59|8.18|6.58|8.26|6.66|8.11|6.51|0
1691115900000|2023-08-04 02:25:00|8.16|6.56|8.11|6.51|8.25|6.65|8.08|6.48|0
1691116200000|2023-08-04 02:30:00|8.08|6.48|7.94|6.34|8.18|6.58|7.91|6.31|0
1691116500000|2023-08-04 02:35:00|7.91|6.31|7.96|6.36|8.01|6.41|7.91|6.31|0
1691116800000|2023-08-04 02:40:00|7.95|6.35|8.02|6.42|8.06|6.46|7.9|6.3|0
1691117100000|2023-08-04 02:45:00|8.03|6.43|8.28|6.68|8.3|6.7|7.98|6.38|0
1691117400000|2023-08-04 02:50:00|8.25|6.65|8.23|6.63|8.33|6.73|8.18|6.58|0
1691117700000|2023-08-04 02:55:00|8.25|6.65|8.15|6.55|8.25|6.65|8.15|6.55|0
1691118000000|2023-08-04 03:00:00|8.13|6.53|8.22|6.62|8.22|6.62|8.1|6.5|0
1691118300000|2023-08-04 03:05:00|8.2|6.6|8.4|6.8|8.44|6.84|8.17|6.57|0
1691118600000|2023-08-04 03:10:00|8.37|6.77|8.47|6.87|8.55|6.95|8.37|6.77|0
1691118900000|2023-08-04 03:15:00|8.5|6.9|8.32|6.72|8.5|6.9|8.32|6.72|0
1691119200000|2023-08-04 03:20:00|8.33|6.73|8.29|6.69|8.4|6.8|8.24|6.64|0
1691119500000|2023-08-04 03:25:00|8.27|6.67|8.32|6.72|8.34|6.74|8.27|6.67|0
1691119800000|2023-08-04 03:30:00|8.34|6.74|8.37|6.77|8.42|6.82|8.34|6.74|0
1691120100000|2023-08-04 03:35:00|8.34|6.74|8.37|6.77|8.37|6.77|8.29|6.69|0
1691120400000|2023-08-04 03:40:00|8.34|6.74|8.27|6.67|8.34|6.74|8.27|6.67|0
1691120700000|2023-08-04 03:45:00|8.29|6.69|8.24|6.64|8.32|6.72|8.24|6.64|0
1691121000000|2023-08-04 03:50:00|8.26|6.66|8.14|6.54|8.29|6.69|8.11|6.51|0
1691121300000|2023-08-04 03:55:00|8.16|6.56|8.21|6.61|8.21|6.61|8.16|6.56|0
1691121600000|2023-08-04 04:00:00|8.24|6.64|8.29|6.69|8.29|6.69|8.21|6.61|0
1691121900000|2023-08-04 04:05:00|8.31|6.71|8.33|6.73|8.41|6.81|8.29|6.69|0
1691122200000|2023-08-04 04:10:00|8.36|6.76|8.31|6.71|8.36|6.76|8.31|6.71|0
1691122500000|2023-08-04 04:15:00|8.28|6.68|8.41|6.81|8.41|6.81|8.26|6.66|0
1691122800000|2023-08-04 04:20:00|8.38|6.78|8.31|6.71|8.41|6.81|8.28|6.68|0
1691123100000|2023-08-04 04:25:00|8.29|6.69|8.28|6.68|8.31|6.71|8.28|6.68|0
1691123400000|2023-08-04 04:30:00|8.29|6.69|8.35|6.75|8.35|6.75|8.28|6.68|0
1691123700000|2023-08-04 04:35:00|8.38|6.78|8.3|6.7|8.4|6.8|8.3|6.7|0
1691124000000|2023-08-04 04:40:00|8.31|6.71|8.33|6.73|8.33|6.73|8.28|6.68|0
1691124300000|2023-08-04 04:45:00|8.35|6.75|8.3|6.7|8.35|6.75|8.28|6.68|0
1691124600000|2023-08-04 04:50:00|8.33|6.73|8.35|6.75|8.37|6.77|8.3|6.7|0
1691124900000|2023-08-04 04:55:00|8.32|6.72|8.32|6.72|8.35|6.75|8.32|6.72|0
1691125200000|2023-08-04 05:00:00|8.35|6.75|7.98|6.38|8.35|6.75|7.98|6.38|0
1691125500000|2023-08-04 05:05:00|7.95|6.35|8.15|6.55|8.17|6.57|7.95|6.35|0
1691125800000|2023-08-04 05:10:00|8.17|6.57|8.12|6.52|8.22|6.62|8.1|6.5|0
1691126100000|2023-08-04 05:15:00|8.15|6.55|8.25|6.65|8.27|6.67|8.15|6.55|0
1691126400000|2023-08-04 05:20:00|8.27|6.67|8.4|6.8|8.42|6.82|8.25|6.65|0
1691126700000|2023-08-04 05:25:00|8.38|6.78|8.27|6.67|8.38|6.78|8.24|6.64|0
1691127000000|2023-08-04 05:30:00|8.24|6.64|8.27|6.67|8.32|6.72|8.19|6.59|0
1691127300000|2023-08-04 05:35:00|8.29|6.69|8.27|6.67|8.32|6.72|8.23|6.63|0
1691127600000|2023-08-04 05:40:00|8.24|6.64|8.39|6.79|8.39|6.79|8.24|6.64|0
1691127900000|2023-08-04 05:45:00|8.41|6.81|8.62|7.02|8.68|7.08|8.39|6.79|0
1691128200000|2023-08-04 05:50:00|8.6|7|8.7|7.1|8.78|7.18|8.6|7|0
1691128500000|2023-08-04 05:55:00|8.68|7.08|8.67|7.07|8.75|7.15|8.62|7.02|0
1691128800000|2023-08-04 06:00:00|8.65|7.05|8.67|7.07|8.77|7.17|8.54|6.94|0
1691129100000|2023-08-04 06:05:00|8.5|7.3|8.37|7.17|8.5|7.3|8.34|7.14|0
1691129400000|2023-08-04 06:10:00|8.34|7.14|8.29|7.09|8.37|7.17|8.21|7.01|0
1691129700000|2023-08-04 06:15:00|8.26|7.06|8.24|7.04|8.39|7.19|8.24|7.04|0
1691130000000|2023-08-04 06:20:00|8.26|7.06|8.42|7.22|8.42|7.22|8.24|7.04|0
1691130300000|2023-08-04 06:25:00|8.39|7.19|8.49|7.29|8.52|7.32|8.39|7.19|0
1691130600000|2023-08-04 06:30:00|8.47|7.27|8.36|7.16|8.48|7.28|8.34|7.14|0
1691130900000|2023-08-04 06:35:00|8.34|7.14|8.31|7.11|8.36|7.16|8.26|7.06|0
1691131200000|2023-08-04 06:40:00|8.28|7.08|8.23|7.03|8.28|7.08|8.13|6.93|0
1691131500000|2023-08-04 06:45:00|8.2|7|8.2|7|8.26|7.06|8.13|6.93|0
1691131800000|2023-08-04 06:50:00|8.22|7.02|8.18|6.98|8.23|7.03|8.13|6.93|0
1691132100000|2023-08-04 06:55:00|8.16|6.96|8.18|6.98|8.25|7.05|8.16|6.96|0
1691132400000|2023-08-04 07:00:00|8.12|6.92|7.58|6.38|8.15|6.95|7.51|6.31|0
1691132700000|2023-08-04 07:05:00|7.56|6.36|7.25|6.05|7.63|6.43|7.19|5.99|0
1691133000000|2023-08-04 07:10:00|7.28|6.08|7.23|6.03|7.37|6.17|7.16|5.96|0
1691133300000|2023-08-04 07:15:00|7.21|6.01|7.51|6.31|7.63|6.43|7.16|5.96|0
1691133600000|2023-08-04 07:20:00|7.53|6.33|7.55|6.35|7.64|6.44|7.46|6.26|0
1691133900000|2023-08-04 07:25:00|7.53|6.33|7.44|6.24|7.53|6.33|7.34|6.14|0
1691134200000|2023-08-04 07:30:00|7.41|6.21|7.67|6.47|7.73|6.53|7.41|6.21|0
1691134500000|2023-08-04 07:35:00|7.65|6.45|7.67|6.47|7.74|6.54|7.53|6.33|0
1691134800000|2023-08-04 07:40:00|7.7|6.5|7.48|6.28|7.7|6.5|7.46|6.26|0
1691135100000|2023-08-04 07:45:00|7.46|6.26|7.89|6.69|7.91|6.71|7.39|6.19|0
1691135400000|2023-08-04 07:50:00|7.91|6.71|8.09|6.89|8.11|6.91|7.89|6.69|0
1691135700000|2023-08-04 07:55:00|8.07|6.87|8.26|7.06|8.29|7.09|8.06|6.86|0
1691136000000|2023-08-04 08:00:00|8.24|7.04|8.62|7.42|8.63|7.43|8.24|7.04|0
1691136300000|2023-08-04 08:05:00|8.63|7.43|8.45|7.25|8.8|7.6|8.21|7.01|0
1691136600000|2023-08-04 08:10:00|8.43|7.23|8.43|7.23|8.53|7.33|8.3|7.1|0
1691136900000|2023-08-04 08:15:00|8.4|7.2|8.4|7.2|8.5|7.3|8.37|7.17|0
1691137200000|2023-08-04 08:20:00|8.37|7.17|8.16|6.96|8.42|7.22|8.1|6.9|0
1691137500000|2023-08-04 08:25:00|8.14|6.94|7.96|6.76|8.24|7.04|7.96|6.76|0
1691137800000|2023-08-04 08:30:00|7.98|6.78|7.64|6.44|7.98|6.78|7.64|6.44|0
1691138100000|2023-08-04 08:35:00|7.66|6.46|7.57|6.37|7.76|6.56|7.54|6.34|0
1691138400000|2023-08-04 08:40:00|7.61|6.41|7.68|6.48|7.75|6.55|7.56|6.36|0
1691138700000|2023-08-04 08:45:00|7.66|6.46|7.64|6.44|7.81|6.61|7.62|6.42|0
1691139000000|2023-08-04 08:50:00|7.65|6.45|7.68|6.48|7.73|6.53|7.56|6.36|0
1691139300000|2023-08-04 08:55:00|7.69|6.49|7.68|6.48|7.73|6.53|7.66|6.46|0
1691139600000|2023-08-04 09:00:00|7.71|6.51|7.75|6.55|7.83|6.63|7.68|6.48|0
1691139900000|2023-08-04 09:05:00|7.73|6.53|7.75|6.55|7.78|6.58|7.63|6.43|0
1691140200000|2023-08-04 09:10:00|7.78|6.58|7.92|6.72|7.95|6.75|7.78|6.58|0
1691140500000|2023-08-04 09:15:00|7.95|6.75|8.05|6.85|8.13|6.93|7.9|6.7|0
1691140800000|2023-08-04 09:20:00|8.02|6.82|8.12|6.92|8.18|6.98|8.02|6.82|0
1691141100000|2023-08-04 09:25:00|8.1|6.9|8.12|6.92|8.2|7|8.05|6.85|0
1691141400000|2023-08-04 09:30:00|8.1|6.9|7.77|6.57|8.12|6.92|7.72|6.52|0
1691141700000|2023-08-04 09:35:00|7.72|6.52|7.82|6.62|7.82|6.62|7.65|6.45|0
1691142000000|2023-08-04 09:40:00|7.84|6.64|7.65|6.45|7.89|6.69|7.6|6.4|0
1691142300000|2023-08-04 09:45:00|7.67|6.47|8.09|6.89|8.16|6.96|7.67|6.47|0
1691142600000|2023-08-04 09:50:00|8.06|6.86|8.29|7.09|8.31|7.11|8.01|6.81|0
1691142900000|2023-08-04 09:55:00|8.31|7.11|8.08|6.88|8.39|7.19|8.01|6.81|0
1691143200000|2023-08-04 10:00:00|8.03|6.83|8.01|6.81|8.08|6.88|7.93|6.73|0
1691143500000|2023-08-04 10:05:00|8.03|6.83|7.96|6.76|8.03|6.83|7.83|6.63|0
1691143800000|2023-08-04 10:10:00|7.93|6.73|7.88|6.68|7.98|6.78|7.83|6.63|0
1691144100000|2023-08-04 10:15:00|7.86|6.66|7.95|6.75|7.95|6.75|7.83|6.63|0
1691144400000|2023-08-04 10:20:00|7.98|6.78|7.85|6.65|8.03|6.83|7.85|6.65|0
1691144700000|2023-08-04 10:25:00|7.83|6.63|7.95|6.75|7.95|6.75|7.81|6.61|0
1691145000000|2023-08-04 10:30:00|7.98|6.78|7.93|6.73|8.03|6.83|7.9|6.7|0
1691145300000|2023-08-04 10:35:00|7.9|6.7|7.73|6.53|7.93|6.73|7.71|6.51|0
1691145600000|2023-08-04 10:40:00|7.75|6.55|7.7|6.5|7.75|6.55|7.66|6.46|0
1691145900000|2023-08-04 10:45:00|7.68|6.48|7.51|6.31|7.75|6.55|7.49|6.29|0
1691146200000|2023-08-04 10:50:00|7.49|6.29|7.39|6.19|7.54|6.34|7.33|6.13|0
1691146500000|2023-08-04 10:55:00|7.37|6.17|7.32|6.12|7.37|6.17|7.21|6.01|0
1691146800000|2023-08-04 11:00:00|7.3|6.1|7.25|6.05|7.35|6.15|7.21|6.01|0
1691147100000|2023-08-04 11:05:00|7.23|6.03|7.19|5.99|7.28|6.08|7.12|5.92|0
1691147400000|2023-08-04 11:10:00|7.16|5.96|7.18|5.98|7.21|6.01|7.05|5.85|0
1691147700000|2023-08-04 11:15:00|7.21|6.01|7.03|5.83|7.23|6.03|6.98|5.78|0
1691148000000|2023-08-04 11:20:00|7|5.8|7.09|5.89|7.15|5.95|6.98|5.78|0
1691148300000|2023-08-04 11:25:00|7.07|5.87|6.85|5.65|7.18|5.98|6.85|5.65|0
1691148600000|2023-08-04 11:30:00|6.83|5.63|6.94|5.74|7|5.8|6.81|5.61|0
1691148900000|2023-08-04 11:35:00|6.91|5.71|6.77|5.57|6.98|5.78|6.74|5.54|0
1691149200000|2023-08-04 11:40:00|6.78|5.58|6.72|5.52|6.8|5.6|6.65|5.45|0
1691149500000|2023-08-04 11:45:00|6.74|5.54|6.46|5.26|6.74|5.54|6.42|5.22|0
1691149800000|2023-08-04 11:50:00|6.44|5.24|7.67|6.47|7.67|6.47|6.34|5.14|0
1691150100000|2023-08-04 11:55:00|7.64|6.44|7.76|6.56|7.9|6.7|7.57|6.37|0
1691150400000|2023-08-04 12:00:00|7.84|6.64|7.88|6.68|7.92|6.72|7.69|6.49|0
1691150700000|2023-08-04 12:05:00|7.85|6.65|7.85|6.65|7.99|6.79|7.8|6.6|0
1691151000000|2023-08-04 12:10:00|7.83|6.63|7.78|6.58|7.92|6.72|7.73|6.53|0
1691151300000|2023-08-04 12:15:00|7.75|6.55|7.82|6.62|7.92|6.72|7.71|6.51|0
1691151600000|2023-08-04 12:20:00|7.8|6.6|8.3|7.1|8.3|7.1|7.8|6.6|0
1691151900000|2023-08-04 12:25:00|8.28|7.08|8.16|6.96|8.35|7.15|8.12|6.92|0
1691152200000|2023-08-04 12:30:00|8.14|6.94|7.84|6.64|8.91|7.71|7.8|6.6|0
1691152500000|2023-08-04 12:35:00|7.89|6.69|6.65|5.45|8.08|6.88|6.19|4.99|0
1691152800000|2023-08-04 12:40:00|6.61|5.41|7.66|6.46|7.8|6.6|6.53|5.33|0
1691153100000|2023-08-04 12:45:00|7.75|6.55|8.03|6.83|8.14|6.94|7.75|6.55|0
1691153400000|2023-08-04 12:50:00|7.97|6.77|8.27|7.07|8.55|7.35|7.97|6.77|0
1691153700000|2023-08-04 12:55:00|8.24|7.04|8.19|6.99|8.32|7.12|7.94|6.74|0
1691154000000|2023-08-04 13:00:00|8.17|6.97|8.52|7.32|8.6|7.4|8.02|6.82|0
1691154300000|2023-08-04 13:05:00|8.5|7.3|7.87|6.67|8.62|7.42|7.8|6.6|0
1691154600000|2023-08-04 13:10:00|7.85|6.65|7.85|6.65|7.9|6.7|7.63|6.43|0
1691154900000|2023-08-04 13:15:00|7.87|6.67|7.68|6.48|7.97|6.77|7.68|6.48|0
1691155200000|2023-08-04 13:20:00|7.72|6.52|7.67|6.47|7.95|6.75|7.63|6.43|0
1691155500000|2023-08-04 13:25:00|7.7|6.5|7.77|6.57|7.94|6.74|7.58|6.38|0
1691155800000|2023-08-04 13:30:00|7.7|6.5|7.88|6.68|8.59|7.39|7.41|6.21|0
1691156100000|2023-08-04 13:35:00|7.81|6.61|7.79|6.59|7.91|6.71|7.49|6.29|0
1691156400000|2023-08-04 13:40:00|7.76|6.56|7.25|6.05|7.84|6.64|7.15|5.95|0
1691156700000|2023-08-04 13:45:00|7.27|6.07|7.71|6.51|7.91|6.71|7.27|6.07|0
1691157000000|2023-08-04 13:50:00|7.73|6.53|7.31|6.11|7.88|6.68|6.78|5.58|0
1691157300000|2023-08-04 13:55:00|7.24|6.04|6.9|5.7|7.24|6.04|6.74|5.54|0
1691157600000|2023-08-04 14:00:00|6.85|5.65|6.21|5.01|6.92|5.72|6.07|4.87|0
1691157900000|2023-08-04 14:05:00|6.19|4.99|5.95|4.75|6.19|4.99|5.61|4.41|0
1691158200000|2023-08-04 14:10:00|5.97|4.77|6.11|4.91|6.35|5.15|5.97|4.77|0
1691158500000|2023-08-04 14:15:00|6.13|4.93|7.19|5.99|7.21|6.01|5.87|4.67|0
1691158800000|2023-08-04 14:20:00|7.21|6.01|7.06|5.86|7.38|6.18|6.79|5.59|0
1691159100000|2023-08-04 14:25:00|7.11|5.91|7.17|5.97|7.2|6|6.81|5.61|0
1691159400000|2023-08-04 14:30:00|7.15|5.95|7.7|6.5|7.77|6.57|7.15|5.95|0
1691159700000|2023-08-04 14:35:00|7.72|6.52|7.49|6.29|7.93|6.73|7.44|6.24|0
1691160000000|2023-08-04 14:40:00|7.44|6.24|7.66|6.46|7.66|6.46|7.35|6.15|0
1691160300000|2023-08-04 14:45:00|7.71|6.51|7.58|6.38|7.76|6.56|7.44|6.24|0
1691160600000|2023-08-04 14:50:00|7.54|6.34|7.83|6.63|7.83|6.63|7.3|6.1|0
1691160900000|2023-08-04 14:55:00|7.81|6.61|7.8|6.6|7.93|6.73|7.66|6.46|0
1691161200000|2023-08-04 15:00:00|7.88|6.68|7.83|6.63|7.88|6.68|7.66|6.46|0
1691161500000|2023-08-04 15:05:00|7.8|6.6|7.9|6.7|8.06|6.86|7.73|6.53|0
1691161800000|2023-08-04 15:10:00|7.93|6.73|7.73|6.53|8|6.8|7.65|6.45|0
1691162100000|2023-08-04 15:15:00|7.78|6.58|7.8|6.6|8.27|7.07|7.68|6.48|0
1691162400000|2023-08-04 15:20:00|7.82|6.62|7.9|6.7|7.98|6.78|7.72|6.52|0
1691162700000|2023-08-04 15:25:00|7.87|6.67|8.05|6.85|8.08|6.88|7.87|6.67|0
1691163000000|2023-08-04 15:30:00|8.08|6.88|7.95|6.75|8.1|6.9|7.87|6.67|0
1691163300000|2023-08-04 15:35:00|7.92|6.72|7.47|6.27|8.02|6.82|7.47|6.27|0
1691163600000|2023-08-04 15:40:00|7.45|6.25|7.98|6.78|8|6.8|7.38|6.18|0
1691163900000|2023-08-04 15:45:00|8|6.8|8.1|6.9|8.16|6.96|7.95|6.75|0
1691164200000|2023-08-04 15:50:00|8.13|6.93|8.08|6.88|8.16|6.96|7.82|6.62|0
1691164500000|2023-08-04 15:55:00|8.05|6.85|8.08|6.88|8.13|6.93|7.95|6.75|0
1691164800000|2023-08-04 16:00:00|8.05|6.85|8.13|6.93|8.15|6.95|8.02|6.82|0
1691165100000|2023-08-04 16:05:00|8.1|6.9|7.82|6.62|8.13|6.93|7.79|6.59|0
1691165400000|2023-08-04 16:10:00|7.79|6.59|8.1|6.9|8.13|6.93|7.74|6.54|0
1691165700000|2023-08-04 16:15:00|8.07|6.87|8.12|6.92|8.15|6.95|7.92|6.72|0
1691166000000|2023-08-04 16:20:00|8.15|6.95|8.31|7.11|8.33|7.13|7.87|6.67|0
1691166300000|2023-08-04 16:25:00|8.33|7.13|8.77|7.57|8.77|7.57|8.33|7.13|0
1691166600000|2023-08-04 16:30:00|8.83|7.63|8.6|7.4|8.88|7.68|8.57|7.37|0
1691166900000|2023-08-04 16:35:00|8.63|7.43|8.79|7.59|8.82|7.62|8.52|7.32|0
1691167200000|2023-08-04 16:40:00|8.82|7.62|9.19|7.99|9.19|7.99|8.74|7.54|0
1691167500000|2023-08-04 16:45:00|9.22|8.02|9.05|7.85|9.22|8.02|8.96|7.76|0
1691167800000|2023-08-04 16:50:00|9.08|7.88|9.19|7.99|9.22|8.02|8.93|7.73|0
1691168100000|2023-08-04 16:55:00|9.22|8.02|9.04|7.84|9.22|8.02|8.99|7.79|0
1691168400000|2023-08-04 17:00:00|9.07|7.87|8.79|7.59|9.1|7.9|8.73|7.53|0
1691168700000|2023-08-04 17:05:00|8.82|7.62|8.54|7.34|8.82|7.62|8.4|7.2|0
1691169000000|2023-08-04 17:10:00|8.51|7.31|8.57|7.37|8.57|7.37|8.35|7.15|0
1691169300000|2023-08-04 17:15:00|8.56|7.36|7.77|6.57|8.64|7.44|7.77|6.57|0
1691169600000|2023-08-04 17:20:00|7.8|6.6|7.57|6.37|7.8|6.6|7.57|6.37|0
1691169900000|2023-08-04 17:25:00|7.59|6.39|7.2|6|7.59|6.39|7.01|5.81|0
1691170200000|2023-08-04 17:30:00|7.18|5.98|7.27|6.07|7.37|6.17|7.12|5.92|0
1691170500000|2023-08-04 17:35:00|7.29|6.09|6.99|5.79|7.29|6.09|6.89|5.69|0
1691170800000|2023-08-04 17:40:00|6.94|5.74|7.01|5.81|7.1|5.9|6.8|5.6|0
1691171100000|2023-08-04 17:45:00|7.03|5.83|7.17|5.97|7.32|6.12|6.98|5.78|0
1691171400000|2023-08-04 17:50:00|7.15|5.95|6.84|5.64|7.17|5.97|6.8|5.6|0
1691171700000|2023-08-04 17:55:00|6.82|5.62|6.38|5.18|6.82|5.62|6.27|5.07|0
1691172000000|2023-08-04 18:00:00|6.36|5.16|5.46|4.26|6.36|5.16|5.46|4.26|0
1691172300000|2023-08-04 18:05:00|5.28|4.08|5.39|4.19|5.5|4.3|5.19|3.99|0
1691172600000|2023-08-04 18:10:00|5.35|4.15|6.59|5.39|6.76|5.56|4.99|3.79|0
1691172900000|2023-08-04 18:15:00|6.61|5.41|6.51|5.31|6.61|5.41|5.88|4.68|0
1691173200000|2023-08-04 18:20:00|6.43|5.23|5.82|4.62|6.47|5.27|5.79|4.59|0
1691173500000|2023-08-04 18:25:00|5.75|4.55|5.86|4.66|6.21|5.01|5.64|4.44|0
1691173800000|2023-08-04 18:30:00|5.84|4.64|5.8|4.6|6.05|4.85|5.56|4.36|0
1691174100000|2023-08-04 18:35:00|5.78|4.58|5.32|4.12|5.78|4.58|5.3|4.1|0
1691174400000|2023-08-04 18:40:00|5.3|4.1|5.42|4.22|5.64|4.44|5.15|3.95|0
1691174700000|2023-08-04 18:45:00|5.4|4.2|5.3|4.1|5.4|4.2|5.1|3.9|0
1691175000000|2023-08-04 18:50:00|5.33|4.13|6.56|5.36|6.68|5.48|5.08|3.88|0
1691175300000|2023-08-04 18:55:00|6.52|5.32|6.58|5.38|6.85|5.65|6.35|5.15|0
1691175600000|2023-08-04 19:00:00|6.64|5.44|6.62|5.42|6.93|5.73|6.55|5.35|0
1691175900000|2023-08-04 19:05:00|6.66|5.46|6.27|5.07|6.72|5.52|6.25|5.05|0
1691176200000|2023-08-04 19:10:00|6.29|5.09|6.9|5.7|6.95|5.75|6.29|5.09|0
1691176500000|2023-08-04 19:15:00|6.92|5.72|6.62|5.42|7.07|5.87|6.62|5.42|0
1691176800000|2023-08-04 19:20:00|6.6|5.4|6.6|5.4|6.8|5.6|6.36|5.16|0
1691177100000|2023-08-04 19:25:00|6.62|5.42|6.8|5.6|6.82|5.62|6.52|5.32|0
1691177400000|2023-08-04 19:30:00|6.84|5.64|6.7|5.5|6.99|5.79|6.66|5.46|0
1691177700000|2023-08-04 19:35:00|6.68|5.48|6.33|5.13|6.82|5.62|6.27|5.07|0
1691178000000|2023-08-04 19:40:00|6.35|5.15|6.25|5.05|6.46|5.26|6.22|5.02|0
1691178300000|2023-08-04 19:45:00|6.23|5.03|6.37|5.17|6.48|5.28|6.23|5.03|0
1691178600000|2023-08-04 19:50:00|6.35|5.15|6.25|5.05|6.6|5.4|6.2|5|0
1691178900000|2023-08-04 19:55:00|6.23|5.03|6.54|5.34|6.54|5.34|6.21|5.01|0
1691179200000|2023-08-04 20:00:00|6.56|5.36|6.48|5.28|6.66|5.46|6.48|5.28|0
1691179500000|2023-08-04 20:05:00|6.5|5.3|6.75|5.55|6.75|5.55|6.5|5.3|0
1691179800000|2023-08-04 20:10:00|6.77|5.57|6.77|5.57|6.77|5.57|6.63|5.43|0
1691368500000|2023-08-07 00:35:00|6.17|4.57|6.25|4.65|6.25|4.65|6.17|4.57|0
1691368800000|2023-08-07 00:40:00|6.23|4.63|6.36|4.76|6.36|4.76|6.23|4.63|0
1691369100000|2023-08-07 00:45:00|6.37|4.77|6.32|4.72|6.4|4.8|6.3|4.7|0
1691369400000|2023-08-07 00:50:00|6.3|4.7|6.38|4.78|6.38|4.78|6.3|4.7|0
1691369700000|2023-08-07 00:55:00|6.4|4.8|6.4|4.8|6.42|4.82|6.38|4.78|0
1691370000000|2023-08-07 01:00:00|6.38|4.78|6.28|4.68|6.42|4.82|6.24|4.64|0
1691370300000|2023-08-07 01:05:00|6.29|4.69|6.28|4.68|6.38|4.78|6.28|4.68|0
1691370600000|2023-08-07 01:10:00|6.29|4.69|6.32|4.72|6.34|4.74|6.26|4.66|0
1691370900000|2023-08-07 01:15:00|6.31|4.71|6.37|4.77|6.37|4.77|6.26|4.66|0
1691371200000|2023-08-07 01:20:00|6.35|4.75|6.38|4.78|6.39|4.79|6.35|4.75|0
1691371500000|2023-08-07 01:25:00|6.37|4.77|6.26|4.66|6.41|4.81|6.24|4.64|0
1691371800000|2023-08-07 01:30:00|6.24|4.64|6.19|4.59|6.27|4.67|6.16|4.56|0
1691372100000|2023-08-07 01:35:00|6.18|4.58|6.28|4.68|6.39|4.79|6.14|4.54|0
1691372400000|2023-08-07 01:40:00|6.27|4.67|6.28|4.68|6.35|4.75|6.25|4.65|0
1691372700000|2023-08-07 01:45:00|6.27|4.67|6.37|4.77|6.39|4.79|6.27|4.67|0
1691373000000|2023-08-07 01:50:00|6.35|4.75|6.5|4.9|6.5|4.9|6.35|4.75|0
1691373300000|2023-08-07 01:55:00|6.52|4.92|6.48|4.88|6.52|4.92|6.46|4.86|0
1691373600000|2023-08-07 02:00:00|6.52|4.92|6.54|4.94|6.6|5|6.5|4.9|0
1691373900000|2023-08-07 02:05:00|6.52|4.92|6.5|4.9|6.55|4.95|6.48|4.88|0
1691374200000|2023-08-07 02:10:00|6.49|4.89|6.46|4.86|6.54|4.94|6.46|4.86|0
1691374500000|2023-08-07 02:15:00|6.48|4.88|6.52|4.92|6.54|4.94|6.46|4.86|0
1691374800000|2023-08-07 02:20:00|6.5|4.9|6.52|4.92|6.54|4.94|6.48|4.88|0
1691375100000|2023-08-07 02:25:00|6.54|4.94|6.54|4.94|6.58|4.98|6.52|4.92|0
1691375400000|2023-08-07 02:30:00|6.55|4.95|6.56|4.96|6.58|4.98|6.5|4.9|0
1691375700000|2023-08-07 02:35:00|6.58|4.98|6.57|4.97|6.63|5.03|6.55|4.95|0
1691376000000|2023-08-07 02:40:00|6.55|4.95|6.61|5.01|6.63|5.03|6.55|4.95|0
1691376300000|2023-08-07 02:45:00|6.63|5.03|6.59|4.99|6.67|5.07|6.59|4.99|0
1691376600000|2023-08-07 02:50:00|6.58|4.98|6.59|4.99|6.61|5.01|6.57|4.97|0
1691376900000|2023-08-07 02:55:00|6.61|5.01|6.61|5.01|6.65|5.05|6.61|5.01|0
1691377200000|2023-08-07 03:00:00|6.63|5.03|6.59|4.99|6.65|5.05|6.57|4.97|0
1691377500000|2023-08-07 03:05:00|6.61|5.01|6.63|5.03|6.65|5.05|6.59|4.99|0
1691377800000|2023-08-07 03:10:00|6.65|5.05|6.61|5.01|6.65|5.05|6.57|4.97|0
1691378100000|2023-08-07 03:15:00|6.59|4.99|6.58|4.98|6.63|5.03|6.55|4.95|0
1691378400000|2023-08-07 03:20:00|6.59|4.99|6.58|4.98|6.61|5.01|6.58|4.98|0
1691378700000|2023-08-07 03:25:00|6.56|4.96|6.62|5.02|6.62|5.02|6.56|4.96|0
1691379000000|2023-08-07 03:30:00|6.64|5.04|6.62|5.02|6.64|5.04|6.6|5|0
1691379300000|2023-08-07 03:35:00|6.6|5|6.6|5|6.62|5.02|6.56|4.96|0
1691379600000|2023-08-07 03:40:00|6.61|5.01|6.66|5.06|6.66|5.06|6.6|5|0
1691379900000|2023-08-07 03:45:00|6.68|5.08|6.68|5.08|6.7|5.1|6.66|5.06|0
1691380200000|2023-08-07 03:50:00|6.66|5.06|6.66|5.06|6.68|5.08|6.65|5.05|0
1691380500000|2023-08-07 03:55:00|6.68|5.08|6.6|5|6.68|5.08|6.56|4.96|0
1691380800000|2023-08-07 04:00:00|6.59|4.99|6.52|4.92|6.59|4.99|6.48|4.88|0
1691381100000|2023-08-07 04:05:00|6.51|4.91|6.52|4.92|6.56|4.96|6.51|4.91|0
1691381400000|2023-08-07 04:10:00|6.53|4.93|6.47|4.87|6.53|4.93|6.45|4.85|0
1691381700000|2023-08-07 04:15:00|6.49|4.89|6.34|4.74|6.49|4.89|6.34|4.74|0
1691382000000|2023-08-07 04:20:00|6.35|4.75|6.39|4.79|6.41|4.81|6.35|4.75|0
1691382300000|2023-08-07 04:25:00|6.41|4.81|6.39|4.79|6.41|4.81|6.39|4.79|0
1691382600000|2023-08-07 04:30:00|6.4|4.8|6.43|4.83|6.47|4.87|6.4|4.8|0
1691382900000|2023-08-07 04:35:00|6.45|4.85|6.51|4.91|6.53|4.93|6.45|4.85|0
1691383200000|2023-08-07 04:40:00|6.49|4.89|6.49|4.89|6.51|4.91|6.47|4.87|0
1691383500000|2023-08-07 04:45:00|6.5|4.9|6.51|4.91|6.51|4.91|6.49|4.89|0
1691383800000|2023-08-07 04:50:00|6.49|4.89|6.47|4.87|6.49|4.89|6.45|4.85|0
1691384100000|2023-08-07 04:55:00|6.49|4.89|6.43|4.83|6.51|4.91|6.43|4.83|0
1691384400000|2023-08-07 05:00:00|6.45|4.85|6.39|4.79|6.48|4.88|6.39|4.79|0
1691384700000|2023-08-07 05:05:00|6.37|4.77|6.31|4.71|6.39|4.79|6.27|4.67|0
1691385000000|2023-08-07 05:10:00|6.33|4.73|6.36|4.76|6.38|4.78|6.31|4.71|0
1691385300000|2023-08-07 05:15:00|6.38|4.78|6.44|4.84|6.44|4.84|6.32|4.72|0
1691385600000|2023-08-07 05:20:00|6.46|4.86|6.44|4.84|6.48|4.88|6.44|4.84|0
1691385900000|2023-08-07 05:25:00|6.46|4.86|6.54|4.94|6.58|4.98|6.44|4.84|0
1691386200000|2023-08-07 05:30:00|6.52|4.92|6.48|4.88|6.56|4.96|6.48|4.88|0
1691386500000|2023-08-07 05:35:00|6.5|4.9|6.19|4.59|6.5|4.9|6.18|4.58|0
1691386800000|2023-08-07 05:40:00|6.18|4.58|6.27|4.67|6.29|4.69|6.16|4.56|0
1691387100000|2023-08-07 05:45:00|6.28|4.68|6.37|4.77|6.37|4.77|6.27|4.67|0
1691387400000|2023-08-07 05:50:00|6.39|4.79|6.48|4.88|6.48|4.88|6.39|4.79|0
1691387700000|2023-08-07 05:55:00|6.5|4.9|6.4|4.8|6.5|4.9|6.4|4.8|0
1691388000000|2023-08-07 06:00:00|6.38|4.78|6.41|4.81|6.54|4.94|6.34|4.74|0
1691388300000|2023-08-07 06:05:00|6.22|5.02|6.16|4.96|6.22|5.02|6.08|4.88|0
1691388600000|2023-08-07 06:10:00|6.14|4.94|6.16|4.96|6.26|5.06|6.14|4.94|0
1691388900000|2023-08-07 06:15:00|6.14|4.94|6.26|5.06|6.26|5.06|6.14|4.94|0
1691389200000|2023-08-07 06:20:00|6.27|5.07|6.14|4.94|6.28|5.08|6.14|4.94|0
1691389500000|2023-08-07 06:25:00|6.12|4.92|5.46|4.26|6.13|4.93|5.46|4.26|0
1691389800000|2023-08-07 06:30:00|5.42|4.22|5.39|4.19|5.49|4.29|5.37|4.17|0
1691390100000|2023-08-07 06:35:00|5.35|4.15|5.42|4.22|5.44|4.24|5.35|4.15|0
1691390400000|2023-08-07 06:40:00|5.4|4.2|5.56|4.36|5.56|4.36|5.4|4.2|0
1691390700000|2023-08-07 06:45:00|5.55|4.35|5.58|4.38|5.62|4.42|5.55|4.35|0
1691391000000|2023-08-07 06:50:00|5.6|4.4|5.53|4.33|5.6|4.4|5.53|4.33|0
1691391300000|2023-08-07 06:55:00|5.54|4.34|5.52|4.32|5.56|4.36|5.45|4.25|0
1691391600000|2023-08-07 07:00:00|5.51|4.31|5.51|4.31|5.67|4.47|5.45|4.25|0
1691391900000|2023-08-07 07:05:00|5.52|4.32|5.97|4.77|5.99|4.79|5.51|4.31|0
1691392200000|2023-08-07 07:10:00|5.99|4.79|5.97|4.77|6.05|4.85|5.91|4.71|0
1691392500000|2023-08-07 07:15:00|5.99|4.79|6.02|4.82|6.04|4.84|5.97|4.77|0
1691392800000|2023-08-07 07:20:00|6.03|4.83|6|4.8|6.18|4.98|5.98|4.78|0
1691393100000|2023-08-07 07:25:00|6.02|4.82|6.02|4.82|6.12|4.92|5.95|4.75|0
1691393400000|2023-08-07 07:30:00|6|4.8|5.77|4.57|6.09|4.89|5.64|4.44|0
1691393700000|2023-08-07 07:35:00|5.76|4.56|5.87|4.67|5.87|4.67|5.64|4.44|0
1691394000000|2023-08-07 07:40:00|5.85|4.65|5.79|4.59|5.91|4.71|5.77|4.57|0
1691394300000|2023-08-07 07:45:00|5.81|4.61|5.7|4.5|5.87|4.67|5.66|4.46|0
1691394600000|2023-08-07 07:50:00|5.68|4.48|5.71|4.51|5.73|4.53|5.65|4.45|0
1691394900000|2023-08-07 07:55:00|5.7|4.5|5.88|4.68|5.88|4.68|5.68|4.48|0
1691395200000|2023-08-07 08:00:00|5.86|4.66|5.71|4.51|5.88|4.68|5.69|4.49|0
1691395500000|2023-08-07 08:05:00|5.69|4.49|5.67|4.47|5.82|4.62|5.64|4.44|0
1691395800000|2023-08-07 08:10:00|5.68|4.48|5.6|4.4|5.72|4.52|5.56|4.36|0
1691396100000|2023-08-07 08:15:00|5.58|4.38|5.63|4.43|5.65|4.45|5.54|4.34|0
1691396400000|2023-08-07 08:20:00|5.65|4.45|5.47|4.27|5.72|4.52|5.47|4.27|0
1691396700000|2023-08-07 08:25:00|5.48|4.28|5.47|4.27|5.54|4.34|5.43|4.23|0
1691397000000|2023-08-07 08:30:00|5.45|4.25|5.29|4.09|5.5|4.3|5.27|4.07|0
1691397300000|2023-08-07 08:35:00|5.31|4.11|5.41|4.21|5.45|4.25|5.26|4.06|0
1691397600000|2023-08-07 08:40:00|5.42|4.22|5.27|4.07|5.44|4.24|5.2|4|0
1691397900000|2023-08-07 08:45:00|5.25|4.05|5.08|3.88|5.25|4.05|5.08|3.88|0
1691398200000|2023-08-07 08:50:00|5.07|3.87|5.51|4.31|5.55|4.35|5.07|3.87|0
1691398500000|2023-08-07 08:55:00|5.5|4.3|5.46|4.26|5.57|4.37|5.44|4.24|0
1691398800000|2023-08-07 09:00:00|5.48|4.28|5.34|4.14|5.51|4.31|5.25|4.05|0
1691399100000|2023-08-07 09:05:00|5.3|4.1|5.39|4.19|5.51|4.31|5.3|4.1|0
1691399400000|2023-08-07 09:10:00|5.4|4.2|5.3|4.1|5.49|4.29|5.3|4.1|0
1691399700000|2023-08-07 09:15:00|5.28|4.08|5.44|4.24|5.46|4.26|5.28|4.08|0
1691400000000|2023-08-07 09:20:00|5.42|4.22|5.51|4.31|5.51|4.31|5.39|4.19|0
1691400300000|2023-08-07 09:25:00|5.49|4.29|5.4|4.2|5.51|4.31|5.39|4.19|0
1691400600000|2023-08-07 09:30:00|5.42|4.22|5.47|4.27|5.54|4.34|5.42|4.22|0
1691400900000|2023-08-07 09:35:00|5.49|4.29|5.67|4.47|5.67|4.47|5.45|4.25|0
1691401200000|2023-08-07 09:40:00|5.66|4.46|5.63|4.43|5.66|4.46|5.57|4.37|0
1691401500000|2023-08-07 09:45:00|5.61|4.41|5.69|4.49|5.7|4.5|5.61|4.41|0
1691401800000|2023-08-07 09:50:00|5.67|4.47|5.61|4.41|5.7|4.5|5.57|4.37|0
1691402100000|2023-08-07 09:55:00|5.63|4.43|5.57|4.37|5.7|4.5|5.57|4.37|0
1691402400000|2023-08-07 10:00:00|5.56|4.36|5.57|4.37|5.66|4.46|5.55|4.35|0
1691402700000|2023-08-07 10:05:00|5.59|4.39|5.4|4.2|5.59|4.39|5.38|4.18|0
1691403000000|2023-08-07 10:10:00|5.39|4.19|5.34|4.14|5.41|4.21|5.27|4.07|0
1691403300000|2023-08-07 10:15:00|5.32|4.12|5.39|4.19|5.44|4.24|5.3|4.1|0
1691403600000|2023-08-07 10:20:00|5.41|4.21|5.2|4|5.41|4.21|5.17|3.97|0
1691403900000|2023-08-07 10:25:00|5.18|3.98|5.22|4.02|5.47|4.27|5.18|3.98|0
1691404200000|2023-08-07 10:30:00|5.21|4.01|5.39|4.19|5.39|4.19|5.16|3.96|0
1691404500000|2023-08-07 10:35:00|5.38|4.18|5.39|4.19|5.43|4.23|5.36|4.16|0
1691404800000|2023-08-07 10:40:00|5.38|4.18|5.37|4.17|5.39|4.19|5.31|4.11|0
1691405100000|2023-08-07 10:45:00|5.39|4.19|5.36|4.16|5.44|4.24|5.31|4.11|0
1691405400000|2023-08-07 10:50:00|5.37|4.17|5.48|4.28|5.5|4.3|5.34|4.14|0
1691405700000|2023-08-07 10:55:00|5.5|4.3|5.46|4.26|5.51|4.31|5.39|4.19|0
1691406000000|2023-08-07 11:00:00|5.42|4.22|5.44|4.24|5.51|4.31|5.42|4.22|0
1691406300000|2023-08-07 11:05:00|5.42|4.22|5.44|4.24|5.48|4.28|5.41|4.21|0
1691406600000|2023-08-07 11:10:00|5.46|4.26|5.56|4.36|5.6|4.4|5.44|4.24|0
1691406900000|2023-08-07 11:15:00|5.57|4.37|5.44|4.24|5.57|4.37|5.44|4.24|0
1691407200000|2023-08-07 11:20:00|5.42|4.22|5.37|4.17|5.53|4.33|5.37|4.17|0
1691407500000|2023-08-07 11:25:00|5.38|4.18|5.42|4.22|5.42|4.22|5.31|4.11|0
1691407800000|2023-08-07 11:30:00|5.4|4.2|5.4|4.2|5.44|4.24|5.33|4.13|0
1691408100000|2023-08-07 11:35:00|5.44|4.24|5.49|4.29|5.54|4.34|5.42|4.22|0
1691408400000|2023-08-07 11:40:00|5.47|4.27|5.36|4.16|5.49|4.29|5.32|4.12|0
1691408700000|2023-08-07 11:45:00|5.35|4.15|5.47|4.27|5.52|4.32|5.33|4.13|0
1691409000000|2023-08-07 11:50:00|5.49|4.29|5.48|4.28|5.54|4.34|5.47|4.27|0
1691409300000|2023-08-07 11:55:00|5.47|4.27|5.45|4.25|5.49|4.29|5.43|4.23|0
1691409600000|2023-08-07 12:00:00|5.41|4.21|5.48|4.28|5.54|4.34|5.41|4.21|0
1691409900000|2023-08-07 12:05:00|5.5|4.3|1.2|0|5.52|4.32|1.2|0|0
1691411400000|2023-08-07 12:30:00|5.32|4.12|5.48|4.28|5.48|4.28|5.32|4.12|0
1691411700000|2023-08-07 12:35:00|5.49|4.29|5.51|4.31|5.57|4.37|5.49|4.29|0
1691412000000|2023-08-07 12:40:00|5.52|4.32|5.64|4.44|5.73|4.53|5.51|4.31|0
1691412300000|2023-08-07 12:45:00|5.66|4.46|5.8|4.6|5.86|4.66|5.66|4.46|0
1691412600000|2023-08-07 12:50:00|5.82|4.62|6.01|4.81|6.01|4.81|5.82|4.62|0
1691412900000|2023-08-07 12:55:00|6.03|4.83|6.05|4.85|6.09|4.89|5.97|4.77|0
1691413200000|2023-08-07 13:00:00|6.03|4.83|5.87|4.67|6.11|4.91|5.87|4.67|0
1691413500000|2023-08-07 13:05:00|5.89|4.69|5.97|4.77|6.01|4.81|5.89|4.69|0
1691413800000|2023-08-07 13:10:00|5.99|4.79|6.12|4.92|6.14|4.94|5.97|4.77|0
1691414100000|2023-08-07 13:15:00|6.06|4.86|5.95|4.75|6.08|4.88|5.93|4.73|0
1691414400000|2023-08-07 13:20:00|5.96|4.76|6|4.8|6|4.8|5.93|4.73|0
1691414700000|2023-08-07 13:25:00|5.92|4.72|6.04|4.84|6.06|4.86|5.87|4.67|0
1691415000000|2023-08-07 13:30:00|6.06|4.86|6.55|5.35|6.69|5.49|6.06|4.86|0
1691415300000|2023-08-07 13:35:00|6.57|5.37|5.94|4.74|6.84|5.64|5.65|4.45|0
1691415600000|2023-08-07 13:40:00|5.92|4.72|5.28|4.08|6.08|4.88|5.28|4.08|0
1691415900000|2023-08-07 13:45:00|5.26|4.06|5.28|4.08|5.56|4.36|5.24|4.04|0
1691416200000|2023-08-07 13:50:00|5.29|4.09|5.71|4.51|5.9|4.7|5.29|4.09|0
1691416500000|2023-08-07 13:55:00|5.69|4.49|5.38|4.18|5.79|4.59|5.31|4.11|0
1691416800000|2023-08-07 14:00:00|5.42|4.22|5.26|4.06|5.42|4.22|5.05|3.85|0
1691417100000|2023-08-07 14:05:00|5.29|4.09|5.86|4.66|5.86|4.66|5.21|4.01|0
1691417400000|2023-08-07 14:10:00|5.94|4.74|5.84|4.64|5.98|4.78|5.67|4.47|0
1691417700000|2023-08-07 14:15:00|5.88|4.68|6.11|4.91|6.15|4.95|5.8|4.6|0
1691418000000|2023-08-07 14:20:00|6.17|4.97|6.29|5.09|6.29|5.09|5.99|4.79|0
1691418300000|2023-08-07 14:25:00|6.25|5.05|6.27|5.07|6.36|5.16|6.09|4.89|0
1691418600000|2023-08-07 14:30:00|6.29|5.09|6.05|4.85|6.29|5.09|5.95|4.75|0
1691418900000|2023-08-07 14:35:00|6.07|4.87|6.29|5.09|6.35|5.15|6.05|4.85|0
1691419200000|2023-08-07 14:40:00|6.25|5.05|6.03|4.83|6.48|5.28|6.03|4.83|0
1691419500000|2023-08-07 14:45:00|6.01|4.81|6.19|4.99|6.19|4.99|5.97|4.77|0
1691419800000|2023-08-07 14:50:00|6.17|4.97|5.77|4.57|6.21|5.01|5.76|4.56|0
1691420100000|2023-08-07 14:55:00|5.79|4.59|5.81|4.61|5.97|4.77|5.68|4.48|0
1691420400000|2023-08-07 15:00:00|5.79|4.59|5.73|4.53|5.99|4.79|5.66|4.46|0
1691420700000|2023-08-07 15:05:00|5.72|4.52|5.57|4.37|5.75|4.55|5.4|4.2|0
1691421000000|2023-08-07 15:10:00|5.55|4.35|5.77|4.57|5.85|4.65|5.55|4.35|0
1691421300000|2023-08-07 15:15:00|5.75|4.55|5.31|4.11|5.85|4.65|5.28|4.08|0
1691421600000|2023-08-07 15:20:00|5.3|4.1|5.49|4.29|5.67|4.47|5.3|4.1|0
1691421900000|2023-08-07 15:25:00|5.47|4.27|5.49|4.29|5.66|4.46|5.36|4.16|0
1691422200000|2023-08-07 15:30:00|5.47|4.27|5.42|4.22|5.6|4.4|5.21|4.01|0
1691422500000|2023-08-07 15:35:00|5.4|4.2|5.58|4.38|5.69|4.49|5.38|4.18|0
1691422800000|2023-08-07 15:40:00|5.6|4.4|5.69|4.49|5.75|4.55|5.54|4.34|0
1691423100000|2023-08-07 15:45:00|5.71|4.51|5.74|4.54|5.78|4.58|5.61|4.41|0
1691423400000|2023-08-07 15:50:00|5.76|4.56|5.94|4.74|5.94|4.74|5.71|4.51|0
1691423700000|2023-08-07 15:55:00|5.96|4.76|5.7|4.5|6.13|4.93|5.62|4.42|0
1691424000000|2023-08-07 16:00:00|5.72|4.52|5.72|4.52|5.8|4.6|5.64|4.44|0
1691424300000|2023-08-07 16:05:00|5.73|4.53|5.66|4.46|5.76|4.56|5.64|4.44|0
1691424600000|2023-08-07 16:10:00|5.7|4.5|5.66|4.46|5.79|4.59|5.58|4.38|0
1691424900000|2023-08-07 16:15:00|5.64|4.44|5.62|4.42|5.68|4.48|5.51|4.31|0
1691425200000|2023-08-07 16:20:00|5.6|4.4|5.58|4.38|5.62|4.42|5.4|4.2|0
1691425500000|2023-08-07 16:25:00|5.56|4.36|5.75|4.55|5.83|4.63|5.56|4.36|0
1691425800000|2023-08-07 16:30:00|5.77|4.57|5.49|4.29|5.79|4.59|5.45|4.25|0
1691426100000|2023-08-07 16:35:00|5.51|4.31|5.36|4.16|5.56|4.36|5.36|4.16|0
1691426400000|2023-08-07 16:40:00|5.34|4.14|5.45|4.25|5.45|4.25|5.31|4.11|0
1691426700000|2023-08-07 16:45:00|5.43|4.23|5.58|4.38|5.6|4.4|5.34|4.14|0
1691427000000|2023-08-07 16:50:00|5.62|4.42|5.88|4.68|5.92|4.72|5.56|4.36|0
1691427300000|2023-08-07 16:55:00|5.9|4.7|5.82|4.62|5.9|4.7|5.67|4.47|0
1691427600000|2023-08-07 17:00:00|5.8|4.6|5.84|4.64|5.88|4.68|5.76|4.56|0
1691427900000|2023-08-07 17:05:00|5.82|4.62|5.86|4.66|5.92|4.72|5.73|4.53|0
1691428200000|2023-08-07 17:10:00|5.88|4.68|5.76|4.56|6.06|4.86|5.76|4.56|0
1691428500000|2023-08-07 17:15:00|5.78|4.58|5.94|4.74|5.94|4.74|5.72|4.52|0
1691428800000|2023-08-07 17:20:00|5.86|4.66|5.84|4.64|6.02|4.82|5.84|4.64|0
1691429100000|2023-08-07 17:25:00|5.86|4.66|5.8|4.6|5.94|4.74|5.72|4.52|0
1691429400000|2023-08-07 17:30:00|5.82|4.62|5.78|4.58|5.84|4.64|5.7|4.5|0
1691429700000|2023-08-07 17:35:00|5.8|4.6|5.85|4.65|5.93|4.73|5.76|4.56|0
1691430000000|2023-08-07 17:40:00|5.87|4.67|5.85|4.65|5.97|4.77|5.85|4.65|0
1691430300000|2023-08-07 17:45:00|5.83|4.63|6.07|4.87|6.13|4.93|5.68|4.48|0
1691430600000|2023-08-07 17:50:00|6.05|4.85|6.03|4.83|6.09|4.89|5.97|4.77|0
1691430900000|2023-08-07 17:55:00|6.05|4.85|6.23|5.03|6.25|5.05|6.03|4.83|0
1691431200000|2023-08-07 18:00:00|6.25|5.05|6.27|5.07|6.49|5.29|6.23|5.03|0
1691431500000|2023-08-07 18:05:00|6.29|5.09|6.17|4.97|6.34|5.14|6.05|4.85|0
1691431800000|2023-08-07 18:10:00|6.15|4.95|5.99|4.79|6.19|4.99|5.99|4.79|0
1691432100000|2023-08-07 18:15:00|5.95|4.75|5.53|4.33|6.17|4.97|5.52|4.32|0
1691432400000|2023-08-07 18:20:00|5.55|4.35|5.46|4.26|5.59|4.39|5.44|4.24|0
1691432700000|2023-08-07 18:25:00|5.44|4.24|5.22|4.02|5.44|4.24|5.13|3.93|0
1691433000000|2023-08-07 18:30:00|5.24|4.04|5.59|4.39|5.67|4.47|5.24|4.04|0
1691433300000|2023-08-07 18:35:00|5.61|4.41|5.53|4.33|5.72|4.52|5.49|4.29|0
1691433600000|2023-08-07 18:40:00|5.51|4.31|5.49|4.29|5.57|4.37|5.42|4.22|0
1691433900000|2023-08-07 18:45:00|5.47|4.27|5.57|4.37|5.59|4.39|5.42|4.22|0
1691434200000|2023-08-07 18:50:00|5.59|4.39|5.74|4.54|5.76|4.56|5.4|4.2|0
1691434500000|2023-08-07 18:55:00|5.76|4.56|5.78|4.58|5.9|4.7|5.7|4.5|0
1691434800000|2023-08-07 19:00:00|5.84|4.64|5.94|4.74|6.02|4.82|5.82|4.62|0
1691435100000|2023-08-07 19:05:00|5.92|4.72|5.78|4.58|5.96|4.76|5.74|4.54|0
1691435400000|2023-08-07 19:10:00|5.76|4.56|5.62|4.42|5.85|4.65|5.62|4.42|0
1691435700000|2023-08-07 19:15:00|5.58|4.38|5.6|4.4|5.7|4.5|5.54|4.34|0
1691436000000|2023-08-07 19:20:00|5.62|4.42|5.64|4.44|5.73|4.53|5.58|4.38|0
1691436300000|2023-08-07 19:25:00|5.66|4.46|5.49|4.29|5.66|4.46|5.47|4.27|0
1691436600000|2023-08-07 19:30:00|5.45|4.25|5.6|4.4|5.64|4.44|5.41|4.21|0
1691436900000|2023-08-07 19:35:00|5.62|4.42|5.69|4.49|5.77|4.57|5.62|4.42|0
1691437200000|2023-08-07 19:40:00|5.67|4.47|5.73|4.53|5.85|4.65|5.67|4.47|0
1691437500000|2023-08-07 19:45:00|5.69|4.49|5.79|4.59|5.81|4.61|5.58|4.38|0
1691437800000|2023-08-07 19:50:00|5.78|4.58|6.01|4.81|6.09|4.89|5.78|4.58|0
1691438100000|2023-08-07 19:55:00|6.05|4.85|5.93|4.73|6.4|5.2|5.78|4.58|0
1691438400000|2023-08-07 20:00:00|5.88|4.68|5.99|4.79|6.01|4.81|5.8|4.6|0
1691438700000|2023-08-07 20:05:00|6.01|4.81|6.03|4.83|6.07|4.87|5.94|4.74|0
1691439000000|2023-08-07 20:10:00|6.05|4.85|6.04|4.84|6.05|4.85|6|4.8|0
1691439300000|2023-08-07 20:15:00|6.31|4.71|6.31|4.71|6.35|4.75|6.31|4.71|0
1691439600000|2023-08-07 20:20:00|6.33|4.73|6.28|4.68|6.33|4.73|6.28|4.68|0
1691439900000|2023-08-07 20:25:00|6.26|4.66|6.3|4.7|6.33|4.73|6.26|4.66|0
1691440200000|2023-08-07 20:30:00|6.32|4.72|6.3|4.7|6.32|4.72|6.28|4.68|0
1691440500000|2023-08-07 20:35:00|6.32|4.72|6.36|4.76|6.37|4.77|6.32|4.72|0
1691440800000|2023-08-07 20:40:00|6.39|4.79|6.34|4.74|6.39|4.79|6.34|4.74|0
1691441100000|2023-08-07 20:45:00|6.35|4.75|6.36|4.76|6.36|4.76|6.34|4.74|0
1691441400000|2023-08-07 20:50:00|6.34|4.74|6.32|4.72|6.38|4.78|6.32|4.72|0
1691441700000|2023-08-07 20:55:00|6.3|4.7|6.25|4.65|6.34|4.74|6.25|4.65|0
1691442000000|2023-08-07 21:00:00|6.26|4.66|6.25|4.65|6.27|4.67|6.22|4.62|0
1691442300000|2023-08-07 21:05:00|6.26|4.66|6.25|4.65|6.28|4.68|6.25|4.65|0
1691442600000|2023-08-07 21:10:00|6.26|4.66|6.29|4.69|6.3|4.7|6.26|4.66|0
1691442900000|2023-08-07 21:15:00|6.3|4.7|6.27|4.67|6.32|4.72|6.26|4.66|0
1691443200000|2023-08-07 21:20:00|6.28|4.68|6.3|4.7|6.3|4.7|6.28|4.68|0
1691443500000|2023-08-07 21:25:00|6.29|4.69|6.29|4.69|6.32|4.72|6.28|4.68|0
1691444100000|2023-08-07 21:35:00|6.3|4.7|6.29|4.69|6.3|4.7|6.28|4.68|0
1691444400000|2023-08-07 21:40:00|6.26|4.66|6.26|4.66|6.26|4.66|6.26|4.66|0
1691444700000|2023-08-07 21:45:00|6.25|4.65|6.27|4.67|6.28|4.68|6.24|4.64|0
1691445000000|2023-08-07 21:50:00|6.28|4.68|6.29|4.69|6.3|4.7|6.28|4.68|0
1691445300000|2023-08-07 21:55:00|6.28|4.68|6.3|4.7|6.32|4.72|6.27|4.67|0
1691445600000|2023-08-07 22:00:00|6.23|4.63|6.25|4.65|6.31|4.71|6.22|4.62|0
1691445900000|2023-08-07 22:05:00|6.24|4.64|6.18|4.58|6.24|4.64|6.16|4.56|0
1691446200000|2023-08-07 22:10:00|6.17|4.57|6.16|4.56|6.2|4.6|6.14|4.54|0
1691446500000|2023-08-07 22:15:00|6.14|4.54|6.08|4.48|6.16|4.56|6.08|4.48|0
1691446800000|2023-08-07 22:20:00|6.1|4.5|6.06|4.46|6.12|4.52|6.06|4.46|0
1691447100000|2023-08-07 22:25:00|6.08|4.48|6.04|4.44|6.08|4.48|6.04|4.44|0
1691447400000|2023-08-07 22:30:00|6.06|4.46|6.07|4.47|6.07|4.47|6.04|4.44|0
1691447700000|2023-08-07 22:35:00|6.08|4.48|6.13|4.53|6.13|4.53|6.07|4.47|0
1691448000000|2023-08-07 22:40:00|6.15|4.55|6.09|4.49|6.15|4.55|6.09|4.49|0
1691448600000|2023-08-07 22:50:00|6.07|4.47|6.09|4.49|6.11|4.51|6.07|4.47|0
1691448900000|2023-08-07 22:55:00|6.07|4.47|6.07|4.47|6.07|4.47|6.05|4.45|0
1691449200000|2023-08-07 23:00:00|6.09|4.49|6.11|4.51|6.11|4.51|6.07|4.47|0
1691449500000|2023-08-07 23:05:00|6.09|4.49|6.05|4.45|6.09|4.49|6.01|4.41|0
1691449800000|2023-08-07 23:10:00|6.03|4.43|6.01|4.41|6.05|4.45|6.01|4.41|0
1691450100000|2023-08-07 23:15:00|6.03|4.43|6.07|4.47|6.07|4.47|6.03|4.43|0
1691450400000|2023-08-07 23:20:00|6.05|4.45|6.06|4.46|6.09|4.49|6.04|4.44|0
1691450700000|2023-08-07 23:25:00|6.07|4.47|6.06|4.46|6.08|4.48|6.06|4.46|0
1691451000000|2023-08-07 23:30:00|6.08|4.48|6.06|4.46|6.09|4.49|6.06|4.46|0
1691451600000|2023-08-07 23:40:00|6.04|4.44|6.08|4.48|6.1|4.5|6|4.4|0
1691451900000|2023-08-07 23:45:00|6.07|4.47|6.13|4.53|6.14|4.54|6.06|4.46|0
1691452200000|2023-08-07 23:50:00|6.14|4.54|6.06|4.46|6.14|4.54|6.04|4.44|0
1691452500000|2023-08-07 23:55:00|6.08|4.48|6.1|4.5|6.1|4.5|6.06|4.46|0
1691452800000|2023-08-08 00:00:00|6.12|4.52|5.98|4.38|6.16|4.56|5.98|4.38|0
1691453100000|2023-08-08 00:05:00|5.96|4.36|6.02|4.42|6.1|4.5|5.92|4.32|0
1691453400000|2023-08-08 00:10:00|6|4.4|5.99|4.39|6.04|4.44|5.94|4.34|0
1691453700000|2023-08-08 00:15:00|5.98|4.38|6.23|4.63|6.26|4.66|5.94|4.34|0
1691454000000|2023-08-08 00:20:00|6.22|4.62|6.21|4.61|6.26|4.66|6.19|4.59|0
1691454300000|2023-08-08 00:25:00|6.22|4.62|6.21|4.61|6.27|4.67|6.19|4.59|0
1691454600000|2023-08-08 00:30:00|6.19|4.59|6.13|4.53|6.2|4.6|6.11|4.51|0
1691454900000|2023-08-08 00:35:00|6.15|4.55|6.23|4.63|6.27|4.67|6.15|4.55|0
1691455200000|2023-08-08 00:40:00|6.24|4.64|6.21|4.61|6.25|4.65|6.19|4.59|0
1691455500000|2023-08-08 00:45:00|6.22|4.62|6.23|4.63|6.25|4.65|6.19|4.59|0
1691455800000|2023-08-08 00:50:00|6.22|4.62|6.23|4.63|6.27|4.67|6.21|4.61|0
1691456100000|2023-08-08 00:55:00|6.21|4.61|6.2|4.6|6.21|4.61|6.17|4.57|0
1691456400000|2023-08-08 01:00:00|6.19|4.59|6.1|4.5|6.2|4.6|6.04|4.44|0
1691456700000|2023-08-08 01:05:00|6.12|4.52|6.06|4.46|6.14|4.54|6.06|4.46|0
1691457000000|2023-08-08 01:10:00|6.08|4.48|5.92|4.32|6.1|4.5|5.89|4.29|0
1691457300000|2023-08-08 01:15:00|5.9|4.3|5.75|4.15|5.96|4.36|5.73|4.13|0
1691457600000|2023-08-08 01:20:00|5.77|4.17|5.82|4.22|5.86|4.26|5.77|4.17|0
1691457900000|2023-08-08 01:25:00|5.84|4.24|5.63|4.03|5.84|4.24|5.58|3.98|0
1691458200000|2023-08-08 01:30:00|5.65|4.05|5.69|4.09|5.75|4.15|5.52|3.92|0
1691458500000|2023-08-08 01:35:00|5.67|4.07|5.61|4.01|5.67|4.07|5.56|3.96|0
1691458800000|2023-08-08 01:40:00|5.63|4.03|5.54|3.94|5.67|4.07|5.54|3.94|0
1691459100000|2023-08-08 01:45:00|5.56|3.96|5.61|4.01|5.63|4.03|5.52|3.92|0
1691459400000|2023-08-08 01:50:00|5.63|4.03|5.57|3.97|5.71|4.11|5.57|3.97|0
1691459700000|2023-08-08 01:55:00|5.56|3.96|5.45|3.85|5.59|3.99|5.43|3.83|0
1691460000000|2023-08-08 02:00:00|5.41|3.81|5.47|3.87|5.48|3.88|5.36|3.76|0
1691460300000|2023-08-08 02:05:00|5.48|3.88|5.47|3.87|5.52|3.92|5.44|3.84|0
1691460600000|2023-08-08 02:10:00|5.46|3.86|5.53|3.93|5.55|3.95|5.46|3.86|0
1691460900000|2023-08-08 02:15:00|5.54|3.94|5.66|4.06|5.7|4.1|5.53|3.93|0
1691461200000|2023-08-08 02:20:00|5.64|4.04|5.55|3.95|5.64|4.04|5.53|3.93|0
1691461500000|2023-08-08 02:25:00|5.56|3.96|5.61|4.01|5.64|4.04|5.55|3.95|0
1691461800000|2023-08-08 02:30:00|5.62|4.02|5.64|4.04|5.66|4.06|5.57|3.97|0
1691462100000|2023-08-08 02:35:00|5.62|4.02|5.73|4.13|5.73|4.13|5.6|4|0
1691462400000|2023-08-08 02:40:00|5.75|4.15|5.71|4.11|5.77|4.17|5.7|4.1|0
1691462700000|2023-08-08 02:45:00|5.73|4.13|5.6|4|5.73|4.13|5.58|3.98|0
1691463000000|2023-08-08 02:50:00|5.58|3.98|5.62|4.02|5.66|4.06|5.58|3.98|0
1691463300000|2023-08-08 02:55:00|5.64|4.04|5.66|4.06|5.67|4.07|5.62|4.02|0
1691463600000|2023-08-08 03:00:00|5.64|4.04|5.6|4|5.64|4.04|5.6|4|0
1691463900000|2023-08-08 03:05:00|5.58|3.98|5.54|3.94|5.6|4|5.52|3.92|0
1691464200000|2023-08-08 03:10:00|5.52|3.92|5.71|4.11|5.71|4.11|5.52|3.92|0
1691464500000|2023-08-08 03:15:00|5.73|4.13|5.49|3.89|5.73|4.13|5.49|3.89|0
1691464800000|2023-08-08 03:20:00|5.5|3.9|5.49|3.89|5.5|3.9|5.4|3.8|0
1691465100000|2023-08-08 03:25:00|5.48|3.88|5.45|3.85|5.48|3.88|5.43|3.83|0
1691465400000|2023-08-08 03:30:00|5.43|3.83|5.39|3.79|5.5|3.9|5.39|3.79|0
1691465700000|2023-08-08 03:35:00|5.41|3.81|5.39|3.79|5.43|3.83|5.39|3.79|0
1691466000000|2023-08-08 03:40:00|5.41|3.81|5.45|3.85|5.48|3.88|5.39|3.79|0
1691466300000|2023-08-08 03:45:00|5.46|3.86|5.5|3.9|5.52|3.92|5.46|3.86|0
1691466600000|2023-08-08 03:50:00|5.49|3.89|5.48|3.88|5.51|3.91|5.46|3.86|0
1691466900000|2023-08-08 03:55:00|5.5|3.9|5.42|3.82|5.5|3.9|5.39|3.79|0
1691467200000|2023-08-08 04:00:00|5.41|3.81|5.39|3.79|5.44|3.84|5.39|3.79|0
1691467500000|2023-08-08 04:05:00|5.41|3.81|5.44|3.84|5.44|3.84|5.37|3.77|0
1691467800000|2023-08-08 04:10:00|5.46|3.86|5.44|3.84|5.46|3.86|5.42|3.82|0
1691468100000|2023-08-08 04:15:00|5.42|3.82|5.46|3.86|5.49|3.89|5.42|3.82|0
1691468400000|2023-08-08 04:20:00|5.44|3.84|5.46|3.86|5.47|3.87|5.44|3.84|0
1691468700000|2023-08-08 04:25:00|5.47|3.87|5.49|3.89|5.51|3.91|5.46|3.86|0
1691469000000|2023-08-08 04:30:00|5.55|3.95|5.51|3.91|5.55|3.95|5.47|3.87|0
1691469300000|2023-08-08 04:35:00|5.53|3.93|5.51|3.91|5.53|3.93|5.49|3.89|0
1691469600000|2023-08-08 04:40:00|5.53|3.93|5.56|3.96|5.56|3.96|5.51|3.91|0
1691469900000|2023-08-08 04:45:00|5.54|3.94|5.52|3.92|5.54|3.94|5.52|3.92|0
1691470200000|2023-08-08 04:50:00|5.54|3.94|5.6|4|5.6|4|5.54|3.94|0
1691470500000|2023-08-08 04:55:00|5.59|3.99|5.54|3.94|5.6|4|5.54|3.94|0
1691470800000|2023-08-08 05:00:00|5.56|3.96|5.58|3.98|5.58|3.98|5.49|3.89|0
1691471100000|2023-08-08 05:05:00|5.59|3.99|5.54|3.94|5.6|4|5.54|3.94|0
1691471400000|2023-08-08 05:10:00|5.56|3.96|5.57|3.97|5.59|3.99|5.52|3.92|0
1691471700000|2023-08-08 05:15:00|5.56|3.96|5.54|3.94|5.57|3.97|5.5|3.9|0
1691472000000|2023-08-08 05:20:00|5.56|3.96|5.44|3.84|5.57|3.97|5.44|3.84|0
1691472300000|2023-08-08 05:25:00|5.46|3.86|5.48|3.88|5.54|3.94|5.44|3.84|0
1691472600000|2023-08-08 05:30:00|5.46|3.86|5.44|3.84|5.5|3.9|5.43|3.83|0
1691472900000|2023-08-08 05:35:00|5.43|3.83|5.48|3.88|5.5|3.9|5.41|3.81|0
1691473200000|2023-08-08 05:40:00|5.5|3.9|5.48|3.88|5.5|3.9|5.46|3.86|0
1691473500000|2023-08-08 05:45:00|5.47|3.87|5.42|3.82|5.5|3.9|5.42|3.82|0
1691473800000|2023-08-08 05:50:00|5.44|3.84|5.24|3.64|5.44|3.84|5.24|3.64|0
1691474100000|2023-08-08 05:55:00|5.19|3.59|5.12|3.52|5.19|3.59|5.06|3.46|0
1691474400000|2023-08-08 06:00:00|5.11|3.51|5.04|3.44|5.12|3.52|5.01|3.41|0
1691474700000|2023-08-08 06:05:00|4.84|3.64|4.79|3.59|4.84|3.64|4.72|3.52|0
1691475000000|2023-08-08 06:10:00|4.77|3.57|4.87|3.67|4.89|3.69|4.75|3.55|0
1691475300000|2023-08-08 06:15:00|4.84|3.64|4.89|3.69|4.92|3.72|4.84|3.64|0
1691475600000|2023-08-08 06:20:00|4.9|3.7|4.9|3.7|4.95|3.75|4.87|3.67|0
1691475900000|2023-08-08 06:25:00|4.89|3.69|4.83|3.63|4.9|3.7|4.82|3.62|0
1691476200000|2023-08-08 06:30:00|4.82|3.62|5.47|4.27|5.49|4.29|4.63|3.43|0
1691476500000|2023-08-08 06:35:00|5.49|4.29|5.51|4.31|5.51|4.31|5.47|4.27|0
1691476800000|2023-08-08 06:40:00|5.49|4.29|5.49|4.29|5.53|4.33|5.47|4.27|0
1691477100000|2023-08-08 06:45:00|5.47|4.27|5.41|4.21|5.47|4.27|5.34|4.14|0
1691477400000|2023-08-08 06:50:00|5.43|4.23|5.38|4.18|5.5|4.3|5.34|4.14|0
1691477700000|2023-08-08 06:55:00|5.36|4.16|5.5|4.3|5.5|4.3|5.31|4.11|0
1691478000000|2023-08-08 07:00:00|5.48|4.28|5.68|4.48|5.68|4.48|5.44|4.24|0
1691478300000|2023-08-08 07:05:00|5.7|4.5|5.64|4.44|5.71|4.51|5.53|4.33|0
1691478600000|2023-08-08 07:10:00|5.65|4.45|5.55|4.35|5.8|4.6|5.55|4.35|0
1691478900000|2023-08-08 07:15:00|5.53|4.33|5.53|4.33|5.57|4.37|5.35|4.15|0
1691479200000|2023-08-08 07:20:00|5.51|4.31|5.45|4.25|5.55|4.35|5.37|4.17|0
1691479500000|2023-08-08 07:25:00|5.49|4.29|5.56|4.36|5.59|4.39|5.36|4.16|0
1691479800000|2023-08-08 07:30:00|5.55|4.35|5.73|4.53|5.73|4.53|5.51|4.31|0
1691480100000|2023-08-08 07:35:00|5.71|4.51|5.51|4.31|5.73|4.53|5.49|4.29|0
1691480400000|2023-08-08 07:40:00|5.5|4.3|5.6|4.4|5.62|4.42|5.36|4.16|0
1691480700000|2023-08-08 07:45:00|5.62|4.42|5.75|4.55|5.77|4.57|5.61|4.41|0
1691481000000|2023-08-08 07:50:00|5.77|4.57|5.7|4.5|5.77|4.57|5.63|4.43|0
1691481300000|2023-08-08 07:55:00|5.73|4.53|5.94|4.74|5.96|4.76|5.71|4.51|0
1691481600000|2023-08-08 08:00:00|5.96|4.76|5.8|4.6|6.02|4.82|5.78|4.58|0
1691481900000|2023-08-08 08:05:00|5.82|4.62|5.63|4.43|5.88|4.68|5.59|4.39|0
1691482200000|2023-08-08 08:10:00|5.64|4.44|5.57|4.37|5.65|4.45|5.52|4.32|0
1691482500000|2023-08-08 08:15:00|5.56|4.36|5.65|4.45|5.72|4.52|5.48|4.28|0
1691482800000|2023-08-08 08:20:00|5.63|4.43|5.56|4.36|5.69|4.49|5.43|4.23|0
1691483100000|2023-08-08 08:25:00|5.58|4.38|5.41|4.21|5.6|4.4|5.41|4.21|0
1691483400000|2023-08-08 08:30:00|5.39|4.19|5.5|4.3|5.5|4.3|5.38|4.18|0
1691483700000|2023-08-08 08:35:00|5.48|4.28|5.5|4.3|5.63|4.43|5.47|4.27|0
1691484000000|2023-08-08 08:40:00|5.48|4.28|5.57|4.37|5.63|4.43|5.46|4.26|0
1691484300000|2023-08-08 08:45:00|5.59|4.39|5.67|4.47|5.72|4.52|5.58|4.38|0
1691484600000|2023-08-08 08:50:00|5.65|4.45|5.74|4.54|5.74|4.54|5.61|4.41|0
1691484900000|2023-08-08 08:55:00|5.72|4.52|5.66|4.46|5.74|4.54|5.62|4.42|0
1691485200000|2023-08-08 09:00:00|5.68|4.48|5.66|4.46|5.71|4.51|5.61|4.41|0
1691485500000|2023-08-08 09:05:00|5.65|4.45|5.43|4.23|5.7|4.5|5.42|4.22|0
1691485800000|2023-08-08 09:10:00|5.42|4.22|5.23|4.03|5.42|4.22|5.23|4.03|0
1691486100000|2023-08-08 09:15:00|5.15|3.95|5.33|4.13|5.4|4.2|5.12|3.92|0
1691486400000|2023-08-08 09:20:00|5.29|4.09|5.34|4.14|5.38|4.18|5.28|4.08|0
1691486700000|2023-08-08 09:25:00|5.33|4.13|5.31|4.11|5.34|4.14|5.22|4.02|0
1691487000000|2023-08-08 09:30:00|5.29|4.09|5.27|4.07|5.35|4.15|5.24|4.04|0
1691487300000|2023-08-08 09:35:00|5.25|4.05|5.13|3.93|5.31|4.11|5.08|3.88|0
1691487600000|2023-08-08 09:40:00|5.12|3.92|5.51|4.31|5.71|4.51|5.12|3.92|0
1691487900000|2023-08-08 09:45:00|5.52|4.32|5.47|4.27|5.58|4.38|5.42|4.22|0
1691488200000|2023-08-08 09:50:00|5.45|4.25|5.29|4.09|5.53|4.33|5.29|4.09|0
1691488500000|2023-08-08 09:55:00|5.31|4.11|5.62|4.42|5.67|4.47|5.31|4.11|0
1691488800000|2023-08-08 10:00:00|5.63|4.43|5.54|4.34|5.69|4.49|5.43|4.23|0
1691489100000|2023-08-08 10:05:00|5.52|4.32|5.73|4.53|5.73|4.53|5.52|4.32|0
1691489400000|2023-08-08 10:10:00|5.71|4.51|5.56|4.36|5.76|4.56|5.49|4.29|0
1691489700000|2023-08-08 10:15:00|5.58|4.38|5.46|4.26|5.71|4.51|5.46|4.26|0
1691490000000|2023-08-08 10:20:00|5.45|4.25|5.41|4.21|5.5|4.3|5.34|4.14|0
1691490300000|2023-08-08 10:25:00|5.39|4.19|5.32|4.12|5.43|4.23|5.29|4.09|0
1691490600000|2023-08-08 10:30:00|5.3|4.1|5.25|4.05|5.34|4.14|5.17|3.97|0
1691490900000|2023-08-08 10:35:00|5.27|4.07|5.15|3.95|5.3|4.1|5.15|3.95|0
1691491200000|2023-08-08 10:40:00|5.16|3.96|5.23|4.03|5.37|4.17|5.14|3.94|0
1691491500000|2023-08-08 10:45:00|5.22|4.02|5.32|4.12|5.35|4.15|5.22|4.02|0
1691491800000|2023-08-08 10:50:00|5.34|4.14|5.2|4|5.34|4.14|5.11|3.91|0
1691492100000|2023-08-08 10:55:00|5.22|4.02|5.25|4.05|5.3|4.1|5.16|3.96|0
1691492400000|2023-08-08 11:00:00|5.23|4.03|5.09|3.89|5.25|4.05|5.04|3.84|0
1691492700000|2023-08-08 11:05:00|5.08|3.88|5.04|3.84|5.13|3.93|4.99|3.79|0
1691493000000|2023-08-08 11:10:00|5.02|3.82|5.07|3.87|5.13|3.93|4.84|3.64|0
1691493300000|2023-08-08 11:15:00|5.05|3.85|4.97|3.77|5.1|3.9|4.96|3.76|0
1691493600000|2023-08-08 11:20:00|4.95|3.75|5.06|3.86|5.17|3.97|4.93|3.73|0
1691493900000|2023-08-08 11:25:00|5.03|3.83|4.98|3.78|5.11|3.91|4.93|3.73|0
1691494200000|2023-08-08 11:30:00|4.95|3.75|4.8|3.6|4.96|3.76|4.7|3.5|0
1691494500000|2023-08-08 11:35:00|4.79|3.59|5.04|3.84|5.04|3.84|4.74|3.54|0
1691494800000|2023-08-08 11:40:00|5.02|3.82|5.14|3.94|5.14|3.94|4.99|3.79|0
1691495100000|2023-08-08 11:45:00|5.12|3.92|5.04|3.84|5.14|3.94|5|3.8|0
1691495400000|2023-08-08 11:50:00|5.03|3.83|5.22|4.02|5.25|4.05|5.02|3.82|0
1691495700000|2023-08-08 11:55:00|5.24|4.04|4.91|3.71|5.24|4.04|4.81|3.61|0
1691496000000|2023-08-08 12:00:00|4.92|3.72|4.65|3.45|4.92|3.72|4.59|3.39|0
1691496300000|2023-08-08 12:05:00|4.64|3.44|4.46|3.26|4.64|3.44|4.27|3.07|0
1691496600000|2023-08-08 12:10:00|4.43|3.23|4.49|3.29|4.52|3.32|4.41|3.21|0
1691496900000|2023-08-08 12:15:00|4.47|3.27|4.61|3.41|4.64|3.44|4.47|3.27|0
1691497200000|2023-08-08 12:20:00|4.62|3.42|4.67|3.47|4.7|3.5|4.59|3.39|0
1691497500000|2023-08-08 12:25:00|4.68|3.48|4.81|3.61|4.82|3.62|4.65|3.45|0
1691497800000|2023-08-08 12:30:00|4.79|3.59|4.69|3.49|4.8|3.6|4.63|3.43|0
1691498100000|2023-08-08 12:35:00|4.68|3.48|4.82|3.62|4.85|3.65|4.65|3.45|0
1691498400000|2023-08-08 12:40:00|4.84|3.64|5.05|3.85|5.11|3.91|4.79|3.59|0
1691498700000|2023-08-08 12:45:00|5.06|3.86|4.96|3.76|5.1|3.9|4.95|3.75|0
1691499000000|2023-08-08 12:50:00|4.98|3.78|4.95|3.75|5.01|3.81|4.9|3.7|0
1691499300000|2023-08-08 12:55:00|4.93|3.73|4.91|3.71|4.98|3.78|4.88|3.68|0
1691499600000|2023-08-08 13:00:00|4.9|3.7|4.9|3.7|4.94|3.74|4.8|3.6|0
1691499900000|2023-08-08 13:05:00|4.88|3.68|4.74|3.54|4.88|3.68|4.66|3.46|0
1691500200000|2023-08-08 13:10:00|4.72|3.52|4.77|3.57|4.83|3.63|4.72|3.52|0
1691500500000|2023-08-08 13:15:00|4.78|3.58|5.07|3.87|5.07|3.87|4.77|3.57|0
1691500800000|2023-08-08 13:20:00|5.09|3.89|5.04|3.84|5.12|3.92|4.94|3.74|0
1691501100000|2023-08-08 13:25:00|5.06|3.86|5.09|3.89|5.11|3.91|4.91|3.71|0
1691501400000|2023-08-08 13:30:00|5.16|3.96|4.92|3.72|5.19|3.99|4.83|3.63|0
1691501700000|2023-08-08 13:35:00|4.94|3.74|4.78|3.58|4.94|3.74|4.65|3.45|0
1691502000000|2023-08-08 13:40:00|4.76|3.56|4.52|3.32|4.89|3.69|4.38|3.18|0
1691502300000|2023-08-08 13:45:00|4.5|3.3|4.07|2.87|4.5|3.3|4.02|2.82|0
1691502600000|2023-08-08 13:50:00|4.06|2.86|4.93|3.73|5.04|3.84|3.84|2.64|0
1691502900000|2023-08-08 13:55:00|4.9|3.7|4.9|3.7|4.98|3.78|4.73|3.53|0
1691503200000|2023-08-08 14:00:00|4.83|3.63|5.01|3.81|5.01|3.81|4.67|3.47|0
1691503500000|2023-08-08 14:05:00|4.97|3.77|5.01|3.81|5.1|3.9|4.9|3.7|0
1691503800000|2023-08-08 14:10:00|4.99|3.79|4.44|3.24|4.99|3.79|4.4|3.2|0
1691504100000|2023-08-08 14:15:00|4.42|3.22|4.44|3.24|4.52|3.32|4.22|3.02|0
1691504400000|2023-08-08 14:20:00|4.42|3.22|4.37|3.17|4.52|3.32|4.23|3.03|0
1691504700000|2023-08-08 14:25:00|4.36|3.16|4.83|3.63|4.83|3.63|4.31|3.11|0
1691505000000|2023-08-08 14:30:00|4.81|3.61|4.59|3.39|4.81|3.61|4.54|3.34|0
1691505300000|2023-08-08 14:35:00|4.58|3.38|4.7|3.5|4.7|3.5|4.49|3.29|0
1691505600000|2023-08-08 14:40:00|4.71|3.51|4.94|3.74|4.97|3.77|4.59|3.39|0
1691505900000|2023-08-08 14:45:00|4.96|3.76|4.7|3.5|4.96|3.76|4.58|3.38|0
1691506200000|2023-08-08 14:50:00|4.68|3.48|4.37|3.17|4.83|3.63|4.26|3.06|0
1691506500000|2023-08-08 14:55:00|4.34|3.14|4.11|2.91|4.34|3.14|4.11|2.91|0
1691506800000|2023-08-08 15:00:00|4.13|2.93|4.02|2.82|4.16|2.96|4|2.8|0
1691507100000|2023-08-08 15:05:00|4|2.8|4.16|2.96|4.16|2.96|3.98|2.78|0
1691507400000|2023-08-08 15:10:00|4.15|2.95|4.55|3.35|4.56|3.36|4.03|2.83|0
1691507700000|2023-08-08 15:15:00|4.53|3.33|4.61|3.41|4.65|3.45|4.46|3.26|0
1691508000000|2023-08-08 15:20:00|4.64|3.44|4.38|3.18|4.7|3.5|4.31|3.11|0
1691508300000|2023-08-08 15:25:00|4.36|3.16|4.49|3.29|4.52|3.32|4.25|3.05|0
1691508600000|2023-08-08 15:30:00|4.46|3.26|4.34|3.14|4.52|3.32|4.32|3.12|0
1691508900000|2023-08-08 15:35:00|4.32|3.12|4.48|3.28|4.51|3.31|4.32|3.12|0
1691509200000|2023-08-08 15:40:00|4.46|3.26|4.29|3.09|4.46|3.26|4.14|2.94|0
1691509500000|2023-08-08 15:45:00|4.26|3.06|4.18|2.98|4.33|3.13|4.15|2.95|0
1691509800000|2023-08-08 15:50:00|4.19|2.99|4.18|2.98|4.32|3.12|4.18|2.98|0
1691510100000|2023-08-08 15:55:00|4.17|2.97|4.19|2.99|4.25|3.05|4.1|2.9|0
1691510400000|2023-08-08 16:00:00|4.18|2.98|4.37|3.17|4.42|3.22|4.15|2.95|0
1691510700000|2023-08-08 16:05:00|4.39|3.19|4.53|3.33|4.56|3.36|4.39|3.19|0
1691511000000|2023-08-08 16:10:00|4.54|3.34|4.23|3.03|4.57|3.37|4.18|2.98|0
1691511300000|2023-08-08 16:15:00|4.24|3.04|4.37|3.17|4.38|3.18|4.23|3.03|0
1691511600000|2023-08-08 16:20:00|4.35|3.15|4.31|3.11|4.37|3.17|4.22|3.02|0
1691511900000|2023-08-08 16:25:00|4.29|3.09|4.28|3.08|4.34|3.14|4.27|3.07|0
1691512200000|2023-08-08 16:30:00|4.29|3.09|4.51|3.31|4.51|3.31|4.28|3.08|0
1691512500000|2023-08-08 16:35:00|4.5|3.3|4.42|3.22|4.57|3.37|4.35|3.15|0
1691512800000|2023-08-08 16:40:00|4.41|3.21|4.21|3.01|4.45|3.25|4.21|3.01|0
1691513100000|2023-08-08 16:45:00|4.22|3.02|4.26|3.06|4.32|3.12|4.18|2.98|0
1691513400000|2023-08-08 16:50:00|4.28|3.08|4.24|3.04|4.32|3.12|4.16|2.96|0
1691513700000|2023-08-08 16:55:00|4.23|3.03|4.36|3.16|4.36|3.16|4.23|3.03|0
1691514000000|2023-08-08 17:00:00|4.35|3.15|4.55|3.35|4.57|3.37|4.33|3.13|0
1691514300000|2023-08-08 17:05:00|4.58|3.38|4.47|3.27|4.61|3.41|4.37|3.17|0
1691514600000|2023-08-08 17:10:00|4.49|3.29|4.55|3.35|4.55|3.35|4.36|3.16|0
1691514900000|2023-08-08 17:15:00|4.58|3.38|4.68|3.48|4.84|3.64|4.56|3.36|0
1691515200000|2023-08-08 17:20:00|4.7|3.5|4.5|3.3|4.79|3.59|4.47|3.27|0
1691515500000|2023-08-08 17:25:00|4.52|3.32|4.22|3.02|4.52|3.32|4.08|2.88|0
1691515800000|2023-08-08 17:30:00|4.21|3.01|4.18|2.98|4.37|3.17|4.18|2.98|0
1691516100000|2023-08-08 17:35:00|4.17|2.97|4.34|3.14|4.34|3.14|4.02|2.82|0
1691516400000|2023-08-08 17:40:00|4.35|3.15|4.35|3.15|4.42|3.22|4.32|3.12|0
1691516700000|2023-08-08 17:45:00|4.34|3.14|4.25|3.05|4.41|3.21|4.23|3.03|0
1691517000000|2023-08-08 17:50:00|4.23|3.03|4.39|3.19|4.47|3.27|4.22|3.02|0
1691517300000|2023-08-08 17:55:00|4.38|3.18|4.01|2.81|4.44|3.24|3.98|2.78|0
1691517600000|2023-08-08 18:00:00|4|2.8|4.1|2.9|4.21|3.01|4|2.8|0
1691517900000|2023-08-08 18:05:00|4.09|2.89|4.11|2.91|4.16|2.96|4.01|2.81|0
1691518200000|2023-08-08 18:10:00|4.1|2.9|4.28|3.08|4.34|3.14|4.05|2.85|0
1691518500000|2023-08-08 18:15:00|4.3|3.1|4.49|3.29|4.6|3.4|4.3|3.1|0
1691518800000|2023-08-08 18:20:00|4.51|3.31|4.49|3.29|4.58|3.38|4.44|3.24|0
1691519100000|2023-08-08 18:25:00|4.5|3.3|4.23|3.03|4.54|3.34|4.09|2.89|0
1691519400000|2023-08-08 18:30:00|4.26|3.06|4.3|3.1|4.33|3.13|4.21|3.01|0
1691519700000|2023-08-08 18:35:00|4.32|3.12|4.24|3.04|4.36|3.16|4.18|2.98|0
1691520000000|2023-08-08 18:40:00|4.23|3.03|4.13|2.93|4.26|3.06|4.11|2.91|0
1691520300000|2023-08-08 18:45:00|4.11|2.91|4.24|3.04|4.27|3.07|4.11|2.91|0
1691520600000|2023-08-08 18:50:00|4.25|3.05|4.36|3.16|4.36|3.16|4.23|3.03|0
1691520900000|2023-08-08 18:55:00|4.34|3.14|4.65|3.45|4.79|3.59|4.34|3.14|0
1691521200000|2023-08-08 19:00:00|4.63|3.43|4.71|3.51|4.79|3.59|4.54|3.34|0
1691521500000|2023-08-08 19:05:00|4.73|3.53|4.63|3.43|4.81|3.61|4.61|3.41|0
1691521800000|2023-08-08 19:10:00|4.61|3.41|4.27|3.07|4.8|3.6|4.23|3.03|0
1691522100000|2023-08-08 19:15:00|4.26|3.06|4.24|3.04|4.34|3.14|4.18|2.98|0
1691522400000|2023-08-08 19:20:00|4.22|3.02|4.45|3.25|4.45|3.25|4.22|3.02|0
1691522700000|2023-08-08 19:25:00|4.43|3.23|4.4|3.2|4.53|3.33|4.4|3.2|0
1691523000000|2023-08-08 19:30:00|4.43|3.23|4.24|3.04|4.45|3.25|4.18|2.98|0
1691523300000|2023-08-08 19:35:00|4.25|3.05|4.33|3.13|4.39|3.19|4.18|2.98|0
1691523600000|2023-08-08 19:40:00|4.34|3.14|4.6|3.4|4.72|3.52|4.34|3.14|0
1691523900000|2023-08-08 19:45:00|4.59|3.39|4.68|3.48|4.78|3.58|4.59|3.39|0
1691524200000|2023-08-08 19:50:00|4.67|3.47|4.51|3.31|4.81|3.61|4.51|3.31|0
1691524500000|2023-08-08 19:55:00|4.52|3.32|4.54|3.34|4.7|3.5|4.49|3.29|0
1691524800000|2023-08-08 20:00:00|4.51|3.31|4.43|3.23|4.58|3.38|4.43|3.23|0
1691525100000|2023-08-08 20:05:00|4.41|3.21|4.47|3.27|4.5|3.3|4.4|3.2|0
1691525400000|2023-08-08 20:10:00|4.49|3.29|4.5|3.3|4.53|3.33|4.46|3.26|0
1691525700000|2023-08-08 20:15:00|4.69|3.09|4.67|3.07|4.7|3.1|4.66|3.06|0
1691526000000|2023-08-08 20:20:00|4.66|3.06|4.31|2.71|4.67|3.07|4.31|2.71|0
1691526300000|2023-08-08 20:25:00|4.3|2.7|4.31|2.71|4.31|2.71|4.29|2.69|0
1691526600000|2023-08-08 20:30:00|4.29|2.69|4.32|2.72|4.32|2.72|4.29|2.69|0
1691526900000|2023-08-08 20:35:00|4.31|2.71|4.31|2.71|4.34|2.74|4.31|2.71|0
1691527200000|2023-08-08 20:40:00|4.32|2.72|4.32|2.72|4.34|2.74|4.32|2.72|0
1691527500000|2023-08-08 20:45:00|4.34|2.74|4.32|2.72|4.35|2.75|4.32|2.72|0
1691527800000|2023-08-08 20:50:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1691528100000|2023-08-08 20:55:00|4.29|2.69|4.36|2.76|4.36|2.76|4.29|2.69|0
1691528400000|2023-08-08 21:00:00|4.33|2.73|4.33|2.73|4.34|2.74|4.31|2.71|0
1691528700000|2023-08-08 21:05:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1691529000000|2023-08-08 21:10:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1691529300000|2023-08-08 21:15:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1691529600000|2023-08-08 21:20:00|4.29|2.69|4.29|2.69|4.29|2.69|4.29|2.69|0
1691529900000|2023-08-08 21:25:00|4.28|2.68|4.29|2.69|4.3|2.7|4.28|2.68|0
1691530200000|2023-08-08 21:30:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1691530500000|2023-08-08 21:35:00|4.3|2.7|4.31|2.71|4.32|2.72|4.3|2.7|0
1691531100000|2023-08-08 21:45:00|4.32|2.72|4.32|2.72|4.32|2.72|4.32|2.72|0
1691531400000|2023-08-08 21:50:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1691531700000|2023-08-08 21:55:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1691532000000|2023-08-08 22:00:00|4.3|2.7|4.35|2.75|4.37|2.77|4.3|2.7|0
1691532300000|2023-08-08 22:05:00|4.34|2.74|4.31|2.71|4.34|2.74|4.31|2.71|0
1691532600000|2023-08-08 22:10:00|4.32|2.72|4.37|2.77|4.37|2.77|4.32|2.72|0
1691532900000|2023-08-08 22:15:00|4.35|2.75|4.34|2.74|4.35|2.75|4.32|2.72|0
1691533200000|2023-08-08 22:20:00|4.32|2.72|4.31|2.71|4.35|2.75|4.31|2.71|0
1691533500000|2023-08-08 22:25:00|4.29|2.69|4.31|2.71|4.31|2.71|4.28|2.68|0
1691533800000|2023-08-08 22:30:00|4.29|2.69|4.26|2.66|4.31|2.71|4.23|2.63|0
1691534100000|2023-08-08 22:35:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1691534400000|2023-08-08 22:40:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1691534700000|2023-08-08 22:45:00|4.27|2.67|4.23|2.63|4.27|2.67|4.23|2.63|0
1691535000000|2023-08-08 22:50:00|4.24|2.64|4.24|2.64|4.26|2.66|4.24|2.64|0
1691535300000|2023-08-08 22:55:00|4.26|2.66|4.27|2.67|4.29|2.69|4.23|2.63|0
1691535600000|2023-08-08 23:00:00|4.29|2.69|4.34|2.74|4.34|2.74|4.28|2.68|0
1691535900000|2023-08-08 23:05:00|4.3|2.7|4.26|2.66|4.3|2.7|4.23|2.63|0
1691536200000|2023-08-08 23:10:00|4.25|2.65|4.28|2.68|4.28|2.68|4.24|2.64|0
1691536500000|2023-08-08 23:15:00|4.3|2.7|4.27|2.67|4.3|2.7|4.25|2.65|0
1691536800000|2023-08-08 23:20:00|4.25|2.65|4.27|2.67|4.27|2.67|4.24|2.64|0
1691537100000|2023-08-08 23:25:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1691537400000|2023-08-08 23:30:00|4.26|2.66|4.24|2.64|4.27|2.67|4.22|2.62|0
1691537700000|2023-08-08 23:35:00|4.25|2.65|4.25|2.65|4.27|2.67|4.24|2.64|0
1691538000000|2023-08-08 23:40:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1691538300000|2023-08-08 23:45:00|4.25|2.65|4.29|2.69|4.31|2.71|4.24|2.64|0
1691538600000|2023-08-08 23:50:00|4.28|2.68|4.26|2.66|4.28|2.68|4.25|2.65|0
1691538900000|2023-08-08 23:55:00|4.28|2.68|4.26|2.66|4.28|2.68|4.24|2.64|0
1691539200000|2023-08-09 00:00:00|4.25|2.65|4.22|2.62|4.26|2.66|4.22|2.62|0
1691539500000|2023-08-09 00:05:00|4.23|2.63|4.3|2.7|4.3|2.7|4.23|2.63|0
1691539800000|2023-08-09 00:10:00|4.32|2.72|4.48|2.88|4.5|2.9|4.32|2.72|0
1691540100000|2023-08-09 00:15:00|4.47|2.87|4.5|2.9|4.57|2.97|4.45|2.85|0
1691540400000|2023-08-09 00:20:00|4.51|2.91|4.45|2.85|4.56|2.96|4.45|2.85|0
1691540700000|2023-08-09 00:25:00|4.46|2.86|4.42|2.82|4.46|2.86|4.4|2.8|0
1691541000000|2023-08-09 00:30:00|4.43|2.83|4.6|3|4.6|3|4.43|2.83|0
1691541300000|2023-08-09 00:35:00|4.61|3.01|5|3.4|5.07|3.47|4.6|3|0
1691541600000|2023-08-09 00:40:00|5.02|3.42|5.02|3.42|5.04|3.44|4.98|3.38|0
1691541900000|2023-08-09 00:45:00|5.03|3.43|4.98|3.38|5.03|3.43|4.98|3.38|0
1691542200000|2023-08-09 00:50:00|5|3.4|5|3.4|5.03|3.43|4.98|3.38|0
1691542500000|2023-08-09 00:55:00|5.01|3.41|5|3.4|5.03|3.43|4.98|3.38|0
1691542800000|2023-08-09 01:00:00|5.01|3.41|5.06|3.46|5.08|3.48|5|3.4|0
1691543100000|2023-08-09 01:05:00|5.05|3.45|5.06|3.46|5.11|3.51|5.03|3.43|0
1691543400000|2023-08-09 01:10:00|5.08|3.48|5.18|3.58|5.22|3.62|5.08|3.48|0
1691543700000|2023-08-09 01:15:00|5.16|3.56|5.15|3.55|5.23|3.63|5.11|3.51|0
1691544000000|2023-08-09 01:20:00|5.16|3.56|5.16|3.56|5.16|3.56|5.13|3.53|0
1691544300000|2023-08-09 01:25:00|5.14|3.54|5.16|3.56|5.16|3.56|5.14|3.54|0
1691544600000|2023-08-09 01:30:00|5.15|3.55|5.16|3.56|5.16|3.56|5.11|3.51|0
1691544900000|2023-08-09 01:35:00|5.19|3.59|5.16|3.56|5.21|3.61|5.11|3.51|0
1691545200000|2023-08-09 01:40:00|5.14|3.54|5.21|3.61|5.23|3.63|5.13|3.53|0
1691545500000|2023-08-09 01:45:00|5.19|3.59|5.24|3.64|5.24|3.64|5.16|3.56|0
1691545800000|2023-08-09 01:50:00|5.26|3.66|5.21|3.61|5.28|3.68|5.2|3.6|0
1691546100000|2023-08-09 01:55:00|5.19|3.59|5.1|3.5|5.19|3.59|5.07|3.47|0
1691546400000|2023-08-09 02:00:00|5.09|3.49|5.17|3.57|5.17|3.57|5.09|3.49|0
1691546700000|2023-08-09 02:05:00|5.16|3.56|5.12|3.52|5.21|3.61|5.12|3.52|0
1691547000000|2023-08-09 02:10:00|5.13|3.53|5.04|3.44|5.14|3.54|5.04|3.44|0
1691547300000|2023-08-09 02:15:00|5.05|3.45|5.14|3.54|5.15|3.55|5|3.4|0
1691547600000|2023-08-09 02:20:00|5.13|3.53|5.07|3.47|5.13|3.53|5.07|3.47|0
1691547900000|2023-08-09 02:25:00|5.06|3.46|5.02|3.42|5.07|3.47|5|3.4|0
1691548200000|2023-08-09 02:30:00|5.03|3.43|5.1|3.5|5.12|3.52|5.02|3.42|0
1691548500000|2023-08-09 02:35:00|5.11|3.51|5.11|3.51|5.14|3.54|5.08|3.48|0
1691548800000|2023-08-09 02:40:00|5.1|3.5|5.1|3.5|5.11|3.51|5.08|3.48|0
1691549100000|2023-08-09 02:45:00|5.08|3.48|5.06|3.46|5.1|3.5|5.03|3.43|0
1691549400000|2023-08-09 02:50:00|5.05|3.45|5.16|3.56|5.16|3.56|5.05|3.45|0
1691549700000|2023-08-09 02:55:00|5.15|3.55|5.2|3.6|5.2|3.6|5.15|3.55|0
1691550000000|2023-08-09 03:00:00|5.18|3.58|5.2|3.6|5.21|3.61|5.15|3.55|0
1691550300000|2023-08-09 03:05:00|5.18|3.58|5.13|3.53|5.18|3.58|5.11|3.51|0
1691550600000|2023-08-09 03:10:00|5.11|3.51|5.14|3.54|5.14|3.54|5.11|3.51|0
1691550900000|2023-08-09 03:15:00|5.13|3.53|5.11|3.51|5.13|3.53|5.08|3.48|0
1691551200000|2023-08-09 03:20:00|5.12|3.52|5.06|3.46|5.12|3.52|5.06|3.46|0
1691551500000|2023-08-09 03:25:00|5.07|3.47|5.06|3.46|5.09|3.49|5.04|3.44|0
1691551800000|2023-08-09 03:30:00|5.07|3.47|5.02|3.42|5.07|3.47|4.99|3.39|0
1691552100000|2023-08-09 03:35:00|5.04|3.44|5.02|3.42|5.05|3.45|5|3.4|0
1691552400000|2023-08-09 03:40:00|5.04|3.44|5.02|3.42|5.05|3.45|5|3.4|0
1691552700000|2023-08-09 03:45:00|5.03|3.43|4.97|3.37|5.04|3.44|4.97|3.37|0
1691553000000|2023-08-09 03:50:00|4.96|3.36|4.98|3.38|5|3.4|4.96|3.36|0
1691553300000|2023-08-09 03:55:00|4.99|3.39|5.02|3.42|5.03|3.43|4.99|3.39|0
1691553600000|2023-08-09 04:00:00|5.03|3.43|5.03|3.43|5.03|3.43|5|3.4|0
1691553900000|2023-08-09 04:05:00|5.05|3.45|5.08|3.48|5.1|3.5|5.05|3.45|0
1691554200000|2023-08-09 04:10:00|5.07|3.47|5.01|3.41|5.07|3.47|5.01|3.41|0
1691554500000|2023-08-09 04:15:00|5.03|3.43|5|3.4|5.03|3.43|5|3.4|0
1691554800000|2023-08-09 04:20:00|5.01|3.41|4.98|3.38|5.03|3.43|4.96|3.36|0
1691555100000|2023-08-09 04:25:00|4.96|3.36|4.99|3.39|5|3.4|4.96|3.36|0
1691555400000|2023-08-09 04:30:00|5.01|3.41|5.01|3.41|5.01|3.41|4.99|3.39|0
1691555700000|2023-08-09 04:35:00|5.03|3.43|5.08|3.48|5.08|3.48|5.01|3.41|0
1691556000000|2023-08-09 04:40:00|5.09|3.49|5.11|3.51|5.13|3.53|5.08|3.48|0
1691556300000|2023-08-09 04:45:00|5.09|3.49|5.11|3.51|5.11|3.51|5.08|3.48|0
1691556600000|2023-08-09 04:50:00|5.09|3.49|5.09|3.49|5.11|3.51|5.08|3.48|0
1691556900000|2023-08-09 04:55:00|5.07|3.47|5.11|3.51|5.12|3.52|5.07|3.47|0
1691557200000|2023-08-09 05:00:00|5.12|3.52|5.14|3.54|5.14|3.54|5.09|3.49|0
1691557500000|2023-08-09 05:05:00|5.16|3.56|5.1|3.5|5.16|3.56|5.1|3.5|0
1691557800000|2023-08-09 05:10:00|5.12|3.52|5.14|3.54|5.14|3.54|5.1|3.5|0
1691558100000|2023-08-09 05:15:00|5.15|3.55|5.22|3.62|5.22|3.62|5.14|3.54|0
1691558400000|2023-08-09 05:20:00|5.21|3.61|5.17|3.57|5.22|3.62|5.17|3.57|0
1691558700000|2023-08-09 05:25:00|5.16|3.56|5.19|3.59|5.2|3.6|5.14|3.54|0
1691559000000|2023-08-09 05:30:00|5.2|3.6|5.12|3.52|5.2|3.6|5.1|3.5|0
1691559300000|2023-08-09 05:35:00|5.1|3.5|5.12|3.52|5.13|3.53|5.1|3.5|0
1691559600000|2023-08-09 05:40:00|5.13|3.53|5.15|3.55|5.17|3.57|5.11|3.51|0
1691559900000|2023-08-09 05:45:00|5.16|3.56|5.23|3.63|5.23|3.63|5.15|3.55|0
1691560200000|2023-08-09 05:50:00|5.22|3.62|5.29|3.69|5.36|3.76|5.22|3.62|0
1691560500000|2023-08-09 05:55:00|5.27|3.67|5.22|3.62|5.29|3.69|5.18|3.58|0
1691560800000|2023-08-09 06:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.15|3.55|0
1691561100000|2023-08-09 06:05:00|5|3.8|5.12|3.92|5.14|3.94|5|3.8|0
1691561400000|2023-08-09 06:10:00|5.14|3.94|5.12|3.92|5.14|3.94|5.06|3.86|0
1691561700000|2023-08-09 06:15:00|5.1|3.9|4.99|3.79|5.1|3.9|4.98|3.78|0
1691562000000|2023-08-09 06:20:00|4.98|3.78|4.99|3.79|5.05|3.85|4.94|3.74|0
1691562300000|2023-08-09 06:25:00|5.01|3.81|4.99|3.79|5.05|3.85|4.96|3.76|0
1691562600000|2023-08-09 06:30:00|5.01|3.81|4.97|3.77|5.04|3.84|4.91|3.71|0
1691562900000|2023-08-09 06:35:00|4.99|3.79|5.09|3.89|5.09|3.89|4.97|3.77|0
1691563200000|2023-08-09 06:40:00|5.11|3.91|5.16|3.96|5.22|4.02|5.1|3.9|0
1691563500000|2023-08-09 06:45:00|5.15|3.95|5.11|3.91|5.2|4|5.09|3.89|0
1691563800000|2023-08-09 06:50:00|5.09|3.89|5.15|3.95|5.16|3.96|5.07|3.87|0
1691564100000|2023-08-09 06:55:00|5.16|3.96|5.16|3.96|5.23|4.03|5.14|3.94|0
1691564400000|2023-08-09 07:00:00|5.2|4|5.55|4.35|5.72|4.52|5.16|3.96|0
1691564700000|2023-08-09 07:05:00|5.51|4.31|5.36|4.16|5.51|4.31|5.29|4.09|0
1691565000000|2023-08-09 07:10:00|5.38|4.18|5.09|3.89|5.38|4.18|5.09|3.89|0
1691565300000|2023-08-09 07:15:00|5.07|3.87|5.07|3.87|5.11|3.91|4.97|3.77|0
1691565600000|2023-08-09 07:20:00|5.09|3.89|5.21|4.01|5.21|4.01|4.91|3.71|0
1691565900000|2023-08-09 07:25:00|5.19|3.99|5.3|4.1|5.32|4.12|5.06|3.86|0
1691566200000|2023-08-09 07:30:00|5.28|4.08|5.41|4.21|5.41|4.21|5.28|4.08|0
1691566500000|2023-08-09 07:35:00|5.43|4.23|5.43|4.23|5.5|4.3|5.37|4.17|0
1691566800000|2023-08-09 07:40:00|5.44|4.24|5.44|4.24|5.46|4.26|5.37|4.17|0
1691567100000|2023-08-09 07:45:00|5.43|4.23|5.37|4.17|5.48|4.28|5.35|4.15|0
1691567400000|2023-08-09 07:50:00|5.39|4.19|5.26|4.06|5.44|4.24|5.24|4.04|0
1691567700000|2023-08-09 07:55:00|5.27|4.07|5.39|4.19|5.44|4.24|5.27|4.07|0
1691568000000|2023-08-09 08:00:00|5.4|4.2|5.51|4.31|5.52|4.32|5.35|4.15|0
1691568300000|2023-08-09 08:05:00|5.52|4.32|5.51|4.31|5.57|4.37|5.48|4.28|0
1691568600000|2023-08-09 08:10:00|5.52|4.32|5.42|4.22|5.53|4.33|5.35|4.15|0
1691568900000|2023-08-09 08:15:00|5.44|4.24|5.24|4.04|5.48|4.28|5.22|4.02|0
1691569200000|2023-08-09 08:20:00|5.25|4.05|5.57|4.37|5.57|4.37|5.25|4.05|0
1691569500000|2023-08-09 08:25:00|5.55|4.35|5.62|4.42|5.62|4.42|5.55|4.35|0
1691569800000|2023-08-09 08:30:00|5.64|4.44|5.27|4.07|5.64|4.44|5.18|3.98|0
1691570100000|2023-08-09 08:35:00|5.29|4.09|5.29|4.09|5.36|4.16|5.27|4.07|0
1691570400000|2023-08-09 08:40:00|5.41|4.21|5.46|4.26|5.52|4.32|5.01|3.81|0
1691570700000|2023-08-09 08:45:00|5.48|4.28|5.58|4.38|5.63|4.43|5.44|4.24|0
1691571000000|2023-08-09 08:50:00|5.6|4.4|5.53|4.33|5.6|4.4|5.5|4.3|0
1691571300000|2023-08-09 08:55:00|5.52|4.32|5.54|4.34|5.57|4.37|5.52|4.32|0
1691571600000|2023-08-09 09:00:00|5.52|4.32|5.51|4.31|5.55|4.35|5.5|4.3|0
1691571900000|2023-08-09 09:05:00|5.52|4.32|5.51|4.31|5.55|4.35|5.5|4.3|0
1691572200000|2023-08-09 09:10:00|5.49|4.29|5.59|4.39|5.67|4.47|5.44|4.24|0
1691572500000|2023-08-09 09:15:00|5.58|4.38|5.38|4.18|5.63|4.43|5.36|4.16|0
1691572800000|2023-08-09 09:20:00|5.4|4.2|5.47|4.27|5.53|4.33|5.38|4.18|0
1691573100000|2023-08-09 09:25:00|5.46|4.26|5.36|4.16|5.47|4.27|5.34|4.14|0
1691573400000|2023-08-09 09:30:00|5.38|4.18|5.36|4.16|5.4|4.2|5.31|4.11|0
1691573700000|2023-08-09 09:35:00|5.38|4.18|5.28|4.08|5.38|4.18|5.21|4.01|0
1691574000000|2023-08-09 09:40:00|5.27|4.07|5.34|4.14|5.34|4.14|5.25|4.05|0
1691574300000|2023-08-09 09:45:00|5.32|4.12|5.12|3.92|5.34|4.14|5.12|3.92|0
1691574600000|2023-08-09 09:50:00|5.14|3.94|5.25|4.05|5.25|4.05|5.1|3.9|0
1691574900000|2023-08-09 09:55:00|5.26|4.06|5.23|4.03|5.28|4.08|5.21|4.01|0
1691575200000|2023-08-09 10:00:00|5.21|4.01|5.23|4.03|5.3|4.1|5.17|3.97|0
1691575500000|2023-08-09 10:05:00|5.21|4.01|5.32|4.12|5.32|4.12|5.21|4.01|0
1691575800000|2023-08-09 10:10:00|5.33|4.13|5.15|3.95|5.33|4.13|5.12|3.92|0
1691576100000|2023-08-09 10:15:00|5.17|3.97|5.19|3.99|5.19|3.99|5.12|3.92|0
1691576400000|2023-08-09 10:20:00|5.18|3.98|5.31|4.11|5.31|4.11|5.15|3.95|0
1691576700000|2023-08-09 10:25:00|5.33|4.13|5.37|4.17|5.37|4.17|5.29|4.09|0
1691577000000|2023-08-09 10:30:00|5.39|4.19|5.36|4.16|5.42|4.22|5.36|4.16|0
1691577300000|2023-08-09 10:35:00|5.35|4.15|5.23|4.03|5.39|4.19|5.22|4.02|0
1691577600000|2023-08-09 10:40:00|5.24|4.04|5.09|3.89|5.25|4.05|5.08|3.88|0
1691577900000|2023-08-09 10:45:00|5.06|3.86|5.02|3.82|5.09|3.89|4.99|3.79|0
1691578200000|2023-08-09 10:50:00|5.04|3.84|5.04|3.84|5.09|3.89|5|3.8|0
1691578500000|2023-08-09 10:55:00|5.06|3.86|4.97|3.77|5.06|3.86|4.95|3.75|0
1691578800000|2023-08-09 11:00:00|4.95|3.75|4.9|3.7|5.04|3.84|4.87|3.67|0
1691579100000|2023-08-09 11:05:00|4.92|3.72|4.95|3.75|4.97|3.77|4.86|3.66|0
1691579400000|2023-08-09 11:10:00|4.97|3.77|4.88|3.68|4.98|3.78|4.88|3.68|0
1691579700000|2023-08-09 11:15:00|4.86|3.66|4.78|3.58|4.88|3.68|4.78|3.58|0
1691580000000|2023-08-09 11:20:00|4.79|3.59|4.81|3.61|4.88|3.68|4.79|3.59|0
1691580300000|2023-08-09 11:25:00|4.8|3.6|4.74|3.54|4.81|3.61|4.74|3.54|0
1691580600000|2023-08-09 11:30:00|4.73|3.53|5.33|4.13|5.33|4.13|4.71|3.51|0
1691580900000|2023-08-09 11:35:00|5.35|4.15|5.31|4.11|5.38|4.18|5.29|4.09|0
1691581200000|2023-08-09 11:40:00|5.29|4.09|5.44|4.24|5.44|4.24|5.29|4.09|0
1691581500000|2023-08-09 11:45:00|5.46|4.26|5.59|4.39|5.61|4.41|5.38|4.18|0
1691581800000|2023-08-09 11:50:00|5.6|4.4|5.64|4.44|5.66|4.46|5.57|4.37|0
1691582100000|2023-08-09 11:55:00|5.66|4.46|5.59|4.39|5.7|4.5|5.55|4.35|0
1691582400000|2023-08-09 12:00:00|5.6|4.4|5.64|4.44|5.66|4.46|5.45|4.25|0
1691582700000|2023-08-09 12:05:00|5.62|4.42|5.47|4.27|5.68|4.48|5.47|4.27|0
1691583000000|2023-08-09 12:10:00|5.49|4.29|5.41|4.21|5.54|4.34|5.36|4.16|0
1691583300000|2023-08-09 12:15:00|5.38|4.18|5.23|4.03|5.39|4.19|5.12|3.92|0
1691583600000|2023-08-09 12:20:00|5.21|4.01|5.17|3.97|5.21|4.01|5.05|3.85|0
1691583900000|2023-08-09 12:25:00|5.16|3.96|5.21|4.01|5.3|4.1|5.14|3.94|0
1691584200000|2023-08-09 12:30:00|5.19|3.99|5.45|4.25|5.46|4.26|5.19|3.99|0
1691584500000|2023-08-09 12:35:00|5.46|4.26|5.44|4.24|5.56|4.36|5.43|4.23|0
1691584800000|2023-08-09 12:40:00|5.46|4.26|5.08|3.88|5.48|4.28|5.07|3.87|0
1691585100000|2023-08-09 12:45:00|5.07|3.87|5.19|3.99|5.28|4.08|5.07|3.87|0
1691585400000|2023-08-09 12:50:00|5.14|3.94|5.13|3.93|5.17|3.97|5.05|3.85|0
1691585700000|2023-08-09 12:55:00|5.12|3.92|5.08|3.88|5.12|3.92|5.01|3.81|0
1691586000000|2023-08-09 13:00:00|5.06|3.86|5.1|3.9|5.13|3.93|5.01|3.81|0
1691586300000|2023-08-09 13:05:00|5.13|3.93|5.13|3.93|5.15|3.95|5.04|3.84|0
1691586600000|2023-08-09 13:10:00|5.11|3.91|4.89|3.69|5.11|3.91|4.87|3.67|0
1691586900000|2023-08-09 13:15:00|4.91|3.71|4.87|3.67|4.99|3.79|4.84|3.64|0
1691587200000|2023-08-09 13:20:00|4.89|3.69|4.96|3.76|4.99|3.79|4.86|3.66|0
1691587500000|2023-08-09 13:25:00|4.92|3.72|4.75|3.55|4.99|3.79|4.69|3.49|0
1691587800000|2023-08-09 13:30:00|4.74|3.54|4.7|3.5|4.85|3.65|4.45|3.25|0
1691588100000|2023-08-09 13:35:00|4.66|3.46|4.46|3.26|4.7|3.5|4.43|3.23|0
1691588400000|2023-08-09 13:40:00|4.42|3.22|4.39|3.19|4.64|3.44|4.27|3.07|0
1691588700000|2023-08-09 13:45:00|4.37|3.17|4.49|3.29|4.57|3.37|4.33|3.13|0
1691589000000|2023-08-09 13:50:00|4.48|3.28|4.3|3.1|4.57|3.37|4.24|3.04|0
1691589300000|2023-08-09 13:55:00|4.31|3.11|4.4|3.2|4.46|3.26|4.27|3.07|0
1691589600000|2023-08-09 14:00:00|4.38|3.18|4.42|3.22|4.7|3.5|4.37|3.17|0
1691589900000|2023-08-09 14:05:00|4.44|3.24|4.14|2.94|4.44|3.24|4.1|2.9|0
1691590200000|2023-08-09 14:10:00|4.16|2.96|4.26|3.06|4.26|3.06|4.11|2.91|0
1691590500000|2023-08-09 14:15:00|4.24|3.04|4.27|3.07|4.36|3.16|4.15|2.95|0
1691590800000|2023-08-09 14:20:00|4.26|3.06|4.08|2.88|4.29|3.09|4.07|2.87|0
1691591100000|2023-08-09 14:25:00|4.1|2.9|4.3|3.1|4.31|3.11|4.1|2.9|0
1691591400000|2023-08-09 14:30:00|4.27|3.07|4.17|2.97|4.39|3.19|4.15|2.95|0
1691591700000|2023-08-09 14:35:00|4.14|2.94|4.3|3.1|4.42|3.22|4.09|2.89|0
1691592000000|2023-08-09 14:40:00|4.27|3.07|4.27|3.07|4.34|3.14|4.22|3.02|0
1691592300000|2023-08-09 14:45:00|4.25|3.05|3.94|2.74|4.33|3.13|3.94|2.74|0
1691592600000|2023-08-09 14:50:00|3.9|2.7|3.68|2.48|3.99|2.79|3.66|2.46|0
1691592900000|2023-08-09 14:55:00|3.65|2.45|3.54|2.34|3.73|2.53|3.5|2.3|0
1691593200000|2023-08-09 15:00:00|3.55|2.35|4.08|2.88|4.11|2.91|3.49|2.29|0
1691593500000|2023-08-09 15:05:00|4.1|2.9|4.01|2.81|4.11|2.91|3.96|2.76|0
1691593800000|2023-08-09 15:10:00|4|2.8|3.7|2.5|4|2.8|3.68|2.48|0
1691594100000|2023-08-09 15:15:00|3.72|2.52|4.03|2.83|4.03|2.83|3.33|2.13|0
1691594400000|2023-08-09 15:20:00|4.02|2.82|3.84|2.64|4.02|2.82|3.77|2.57|0
1691594700000|2023-08-09 15:25:00|3.81|2.61|3.84|2.64|3.9|2.7|3.76|2.56|0
1691595000000|2023-08-09 15:30:00|3.78|2.58|4.03|2.83|4.03|2.83|3.69|2.49|0
1691595300000|2023-08-09 15:35:00|4.02|2.82|3.98|2.78|4.03|2.83|3.95|2.75|0
1691595600000|2023-08-09 15:40:00|4.02|2.82|3.81|2.61|4.02|2.82|3.8|2.6|0
1691595900000|2023-08-09 15:45:00|3.79|2.59|3.59|2.39|3.9|2.7|3.59|2.39|0
1691596200000|2023-08-09 15:50:00|3.6|2.4|3.49|2.29|3.65|2.45|3.43|2.23|0
1691596500000|2023-08-09 15:55:00|3.47|2.27|3.53|2.33|3.55|2.35|3.36|2.16|0
1691596800000|2023-08-09 16:00:00|3.5|2.3|3.63|2.43|3.67|2.47|3.47|2.27|0
1691597100000|2023-08-09 16:05:00|3.62|2.42|3.8|2.6|3.89|2.69|3.62|2.42|0
1691597400000|2023-08-09 16:10:00|3.82|2.62|3.82|2.62|3.85|2.65|3.67|2.47|0
1691597700000|2023-08-09 16:15:00|3.83|2.63|3.73|2.53|3.88|2.68|3.7|2.5|0
1691598000000|2023-08-09 16:20:00|3.71|2.51|3.74|2.54|3.76|2.56|3.58|2.38|0
1691598300000|2023-08-09 16:25:00|3.76|2.56|3.8|2.6|3.92|2.72|3.74|2.54|0
1691598600000|2023-08-09 16:30:00|3.79|2.59|4.1|2.9|4.12|2.92|3.79|2.59|0
1691598900000|2023-08-09 16:35:00|4.09|2.89|3.98|2.78|4.09|2.89|3.94|2.74|0
1691599200000|2023-08-09 16:40:00|3.97|2.77|3.94|2.74|4.07|2.87|3.93|2.73|0
1691599500000|2023-08-09 16:45:00|3.95|2.75|4.13|2.93|4.15|2.95|3.86|2.66|0
1691599800000|2023-08-09 16:50:00|4.11|2.91|4.04|2.84|4.14|2.94|4|2.8|0
1691600100000|2023-08-09 16:55:00|4.07|2.87|3.38|2.18|4.13|2.93|3.36|2.16|0
1691600400000|2023-08-09 17:00:00|3.37|2.17|3.56|2.36|3.57|2.37|3.28|2.08|0
1691600700000|2023-08-09 17:05:00|3.57|2.37|3.77|2.57|3.8|2.6|3.57|2.37|0
1691601000000|2023-08-09 17:10:00|3.78|2.58|3.93|2.73|3.94|2.74|3.74|2.54|0
1691601300000|2023-08-09 17:15:00|3.91|2.71|3.95|2.75|4.02|2.82|3.91|2.71|0
1691601600000|2023-08-09 17:20:00|3.97|2.77|3.91|2.71|3.99|2.79|3.87|2.67|0
1691601900000|2023-08-09 17:25:00|3.9|2.7|3.68|2.48|3.97|2.77|3.64|2.44|0
1691602200000|2023-08-09 17:30:00|3.69|2.49|3.73|2.53|3.83|2.63|3.68|2.48|0
1691602500000|2023-08-09 17:35:00|3.75|2.55|3.86|2.66|3.86|2.66|3.71|2.51|0
1691602800000|2023-08-09 17:40:00|3.87|2.67|3.86|2.66|3.87|2.67|3.76|2.56|0
1691603100000|2023-08-09 17:45:00|3.84|2.64|3.66|2.46|3.91|2.71|3.66|2.46|0
1691603400000|2023-08-09 17:50:00|3.65|2.45|3.76|2.56|3.76|2.56|3.65|2.45|0
1691603700000|2023-08-09 17:55:00|3.75|2.55|3.72|2.52|3.84|2.64|3.68|2.48|0
1691604000000|2023-08-09 18:00:00|3.71|2.51|3.83|2.63|3.83|2.63|3.65|2.45|0
1691604300000|2023-08-09 18:05:00|3.84|2.64|3.95|2.75|3.95|2.75|3.84|2.64|0
1691604600000|2023-08-09 18:10:00|3.93|2.73|4.11|2.91|4.13|2.93|3.91|2.71|0
1691604900000|2023-08-09 18:15:00|4.13|2.93|4.23|3.03|4.29|3.09|4.13|2.93|0
1691605200000|2023-08-09 18:20:00|4.24|3.04|4.2|3|4.32|3.12|4.1|2.9|0
1691605500000|2023-08-09 18:25:00|4.17|2.97|4.27|3.07|4.3|3.1|4.17|2.97|0
1691605800000|2023-08-09 18:30:00|4.29|3.09|4.29|3.09|4.5|3.3|4.29|3.09|0
1691606100000|2023-08-09 18:35:00|4.3|3.1|4.38|3.18|4.41|3.21|4.29|3.09|0
1691606400000|2023-08-09 18:40:00|4.39|3.19|3.69|2.49|4.41|3.21|3.68|2.48|0
1691606700000|2023-08-09 18:45:00|3.71|2.51|3.77|2.57|3.81|2.61|3.63|2.43|0
1691607000000|2023-08-09 18:50:00|3.76|2.56|3.56|2.36|3.77|2.57|3.54|2.34|0
1691607300000|2023-08-09 18:55:00|3.59|2.39|3.56|2.36|3.73|2.53|3.54|2.34|0
1691607600000|2023-08-09 19:00:00|3.57|2.37|3.55|2.35|3.59|2.39|3.47|2.27|0
1691607900000|2023-08-09 19:05:00|3.54|2.34|3.26|2.06|3.57|2.37|3.26|2.06|0
1691608200000|2023-08-09 19:10:00|3.25|2.05|3.3|2.1|3.34|2.14|3.2|2|0
1691608500000|2023-08-09 19:15:00|3.33|2.13|3.3|2.1|3.33|2.13|3.22|2.02|0
1691608800000|2023-08-09 19:20:00|3.29|2.09|3.43|2.23|3.49|2.29|3.26|2.06|0
1691609100000|2023-08-09 19:25:00|3.46|2.26|3.36|2.16|3.52|2.32|3.34|2.14|0
1691609400000|2023-08-09 19:30:00|3.35|2.15|3.22|2.02|3.38|2.18|3.2|2|0
1691609700000|2023-08-09 19:35:00|3.21|2.01|3.07|1.87|3.31|2.11|3.06|1.86|0
1691610000000|2023-08-09 19:40:00|3.06|1.86|3.01|1.81|3.15|1.95|3.01|1.81|0
1691610300000|2023-08-09 19:45:00|3.02|1.82|3.12|1.92|3.29|2.09|2.66|1.46|0
1691610600000|2023-08-09 19:50:00|3.15|1.95|3.11|1.91|3.27|2.07|3.02|1.82|0
1691610900000|2023-08-09 19:55:00|3.1|1.9|3.02|1.82|3.1|1.9|2.88|1.68|0
1691611200000|2023-08-09 20:00:00|2.99|1.79|3.05|1.85|3.2|2|2.99|1.79|0
1691611500000|2023-08-09 20:05:00|3.04|1.84|3.11|1.91|3.11|1.91|3.04|1.84|0
1691611800000|2023-08-09 20:10:00|3.1|1.9|3.13|1.93|3.16|1.96|3.08|1.88|0
1691612100000|2023-08-09 20:15:00|3.3|1.7|3.3|1.7|3.33|1.73|3.28|1.68|0
1691612400000|2023-08-09 20:20:00|3.29|1.69|3.3|1.7|3.32|1.72|3.28|1.68|0
1691612700000|2023-08-09 20:25:00|3.31|1.71|3.35|1.75|3.36|1.76|3.31|1.71|0
1691613000000|2023-08-09 20:30:00|3.34|1.74|3.32|1.72|3.34|1.74|3.31|1.71|0
1691613300000|2023-08-09 20:35:00|3.31|1.71|3.32|1.72|3.32|1.72|3.29|1.69|0
1691613600000|2023-08-09 20:40:00|3.33|1.73|3.29|1.69|3.33|1.73|3.28|1.68|0
1691613900000|2023-08-09 20:45:00|3.31|1.71|3.32|1.72|3.32|1.72|3.28|1.68|0
1691614200000|2023-08-09 20:50:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1691614500000|2023-08-09 20:55:00|3.34|1.74|3.35|1.75|3.36|1.76|3.29|1.69|0
1691614800000|2023-08-09 21:00:00|3.36|1.76|3.35|1.75|3.36|1.76|3.34|1.74|0
1691615100000|2023-08-09 21:05:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1691615400000|2023-08-09 21:10:00|3.37|1.77|3.35|1.75|3.37|1.77|3.34|1.74|0
1691615700000|2023-08-09 21:15:00|3.34|1.74|3.31|1.71|3.34|1.74|3.29|1.69|0
1691616000000|2023-08-09 21:20:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1691616300000|2023-08-09 21:25:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1691616600000|2023-08-09 21:30:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1691616900000|2023-08-09 21:35:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1691617200000|2023-08-09 21:40:00|3.28|1.68|3.3|1.7|3.3|1.7|3.28|1.68|0
1691617500000|2023-08-09 21:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1691617800000|2023-08-09 21:50:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1691618100000|2023-08-09 21:55:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1691618400000|2023-08-09 22:00:00|3.34|1.74|3.42|1.82|3.43|1.83|3.34|1.74|0
1691618700000|2023-08-09 22:05:00|3.4|1.8|3.39|1.79|3.41|1.81|3.36|1.76|0
1691619000000|2023-08-09 22:10:00|3.4|1.8|3.41|1.81|3.42|1.82|3.39|1.79|0
1691619300000|2023-08-09 22:15:00|3.4|1.8|3.38|1.78|3.43|1.83|3.38|1.78|0
1691619600000|2023-08-09 22:20:00|3.37|1.77|3.4|1.8|3.4|1.8|3.37|1.77|0
1691619900000|2023-08-09 22:25:00|3.41|1.81|3.42|1.82|3.44|1.84|3.39|1.79|0
1691620200000|2023-08-09 22:30:00|3.44|1.84|3.41|1.81|3.45|1.85|3.41|1.81|0
1691620500000|2023-08-09 22:35:00|3.4|1.8|3.41|1.81|3.41|1.81|3.39|1.79|0
1691620800000|2023-08-09 22:40:00|3.4|1.8|3.44|1.84|3.44|1.84|3.38|1.78|0
1691621100000|2023-08-09 22:45:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1691621400000|2023-08-09 22:50:00|3.45|1.85|3.44|1.84|3.47|1.87|3.44|1.84|0
1691621700000|2023-08-09 22:55:00|3.45|1.85|3.45|1.85|3.45|1.85|3.43|1.83|0
1691622000000|2023-08-09 23:00:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1691622300000|2023-08-09 23:05:00|3.45|1.85|3.43|1.83|3.45|1.85|3.41|1.81|0
1691622600000|2023-08-09 23:10:00|3.42|1.82|3.46|1.86|3.46|1.86|3.42|1.82|0
1691622900000|2023-08-09 23:15:00|3.45|1.85|3.42|1.82|3.46|1.86|3.42|1.82|0
1691623200000|2023-08-09 23:20:00|3.43|1.83|3.44|1.84|3.44|1.84|3.39|1.79|0
1691623500000|2023-08-09 23:25:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1691623800000|2023-08-09 23:30:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1691624100000|2023-08-09 23:35:00|3.45|1.85|3.47|1.87|3.47|1.87|3.45|1.85|0
1691624400000|2023-08-09 23:40:00|3.46|1.86|3.53|1.93|3.55|1.95|3.46|1.86|0
1691624700000|2023-08-09 23:45:00|3.52|1.92|3.49|1.89|3.53|1.93|3.49|1.89|0
1691625000000|2023-08-09 23:50:00|3.5|1.9|3.53|1.93|3.54|1.94|3.49|1.89|0
1691625300000|2023-08-09 23:55:00|3.51|1.91|3.49|1.89|3.51|1.91|3.49|1.89|0
1691625600000|2023-08-10 00:00:00|3.5|1.9|3.51|1.91|3.53|1.93|3.46|1.86|0
1691625900000|2023-08-10 00:05:00|3.52|1.92|3.52|1.92|3.52|1.92|3.49|1.89|0
1691626200000|2023-08-10 00:10:00|3.51|1.91|3.49|1.89|3.52|1.92|3.49|1.89|0
1691626500000|2023-08-10 00:15:00|3.48|1.88|3.52|1.92|3.52|1.92|3.44|1.84|0
1691626800000|2023-08-10 00:20:00|3.53|1.93|3.52|1.92|3.59|1.99|3.5|1.9|0
1691627100000|2023-08-10 00:25:00|3.53|1.93|3.53|1.93|3.56|1.96|3.52|1.92|0
1691627400000|2023-08-10 00:30:00|3.52|1.92|3.71|2.11|3.71|2.11|3.5|1.9|0
1691627700000|2023-08-10 00:35:00|3.72|2.12|3.81|2.21|3.84|2.24|3.71|2.11|0
1691628000000|2023-08-10 00:40:00|3.83|2.23|3.83|2.23|3.85|2.25|3.81|2.21|0
1691628300000|2023-08-10 00:45:00|3.84|2.24|4.12|2.52|4.15|2.55|3.83|2.23|0
1691628600000|2023-08-10 00:50:00|4.13|2.53|4.13|2.53|4.13|2.53|4.1|2.5|0
1691628900000|2023-08-10 00:55:00|4.14|2.54|4.14|2.54|4.17|2.57|4.13|2.53|0
1691629200000|2023-08-10 01:00:00|4.13|2.53|4.1|2.5|4.14|2.54|4.09|2.49|0
1691629500000|2023-08-10 01:05:00|4.09|2.49|4.11|2.51|4.11|2.51|4.09|2.49|0
1691629800000|2023-08-10 01:10:00|4.09|2.49|4.06|2.46|4.1|2.5|4.03|2.43|0
1691630100000|2023-08-10 01:15:00|4.05|2.45|4.07|2.47|4.11|2.51|4.02|2.42|0
1691630400000|2023-08-10 01:20:00|4.09|2.49|4.07|2.47|4.09|2.49|4.05|2.45|0
1691630700000|2023-08-10 01:25:00|4.08|2.48|4.11|2.51|4.11|2.51|4.07|2.47|0
1691631000000|2023-08-10 01:30:00|4.12|2.52|4.12|2.52|4.14|2.54|4.08|2.48|0
1691631300000|2023-08-10 01:35:00|4.11|2.51|4.02|2.42|4.14|2.54|3.99|2.39|0
1691631600000|2023-08-10 01:40:00|4.03|2.43|3.95|2.35|4.04|2.44|3.91|2.31|0
1691631900000|2023-08-10 01:45:00|3.94|2.34|3.96|2.36|4.02|2.42|3.94|2.34|0
1691632200000|2023-08-10 01:50:00|3.97|2.37|3.94|2.34|3.98|2.38|3.89|2.29|0
1691632500000|2023-08-10 01:55:00|3.93|2.33|3.96|2.36|3.98|2.38|3.93|2.33|0
1691632800000|2023-08-10 02:00:00|3.98|2.38|4.01|2.41|4.01|2.41|3.94|2.34|0
1691633100000|2023-08-10 02:05:00|4.04|2.44|4.06|2.46|4.09|2.49|4.03|2.43|0
1691633400000|2023-08-10 02:10:00|4.08|2.48|4.17|2.57|4.18|2.58|4.04|2.44|0
1691633700000|2023-08-10 02:15:00|4.18|2.58|4.14|2.54|4.21|2.61|4.14|2.54|0
1691634000000|2023-08-10 02:20:00|4.16|2.56|4.14|2.54|4.17|2.57|4.13|2.53|0
1691634300000|2023-08-10 02:25:00|4.13|2.53|4.25|2.65|4.25|2.65|4.13|2.53|0
1691634600000|2023-08-10 02:30:00|4.26|2.66|4.21|2.61|4.26|2.66|4.19|2.59|0
1691634900000|2023-08-10 02:35:00|4.19|2.59|4.19|2.59|4.21|2.61|4.17|2.57|0
1691635200000|2023-08-10 02:40:00|4.18|2.58|4.17|2.57|4.21|2.61|4.15|2.55|0
1691635500000|2023-08-10 02:45:00|4.18|2.58|4.17|2.57|4.19|2.59|4.15|2.55|0
1691635800000|2023-08-10 02:50:00|4.18|2.58|4.18|2.58|4.19|2.59|4.15|2.55|0
1691636100000|2023-08-10 02:55:00|4.19|2.59|4.19|2.59|4.2|2.6|4.16|2.56|0
1691636400000|2023-08-10 03:00:00|4.2|2.6|4.25|2.65|4.27|2.67|4.2|2.6|0
1691636700000|2023-08-10 03:05:00|4.26|2.66|4.24|2.64|4.27|2.67|4.22|2.62|0
1691637000000|2023-08-10 03:10:00|4.26|2.66|4.26|2.66|4.28|2.68|4.24|2.64|0
1691637300000|2023-08-10 03:15:00|4.27|2.67|4.3|2.7|4.31|2.71|4.26|2.66|0
1691637600000|2023-08-10 03:20:00|4.31|2.71|4.31|2.71|4.32|2.72|4.29|2.69|0
1691637900000|2023-08-10 03:25:00|4.3|2.7|4.32|2.72|4.32|2.72|4.28|2.68|0
1691638200000|2023-08-10 03:30:00|4.31|2.71|4.3|2.7|4.32|2.72|4.28|2.68|0
1691638500000|2023-08-10 03:35:00|4.31|2.71|4.29|2.69|4.31|2.71|4.28|2.68|0
1691638800000|2023-08-10 03:40:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1691639100000|2023-08-10 03:45:00|4.28|2.68|4.24|2.64|4.29|2.69|4.24|2.64|0
1691639400000|2023-08-10 03:50:00|4.25|2.65|4.26|2.66|4.28|2.68|4.25|2.65|0
1691639700000|2023-08-10 03:55:00|4.28|2.68|4.26|2.66|4.28|2.68|4.26|2.66|0
1691640000000|2023-08-10 04:00:00|4.28|2.68|4.3|2.7|4.32|2.72|4.26|2.66|0
1691640300000|2023-08-10 04:05:00|4.32|2.72|4.33|2.73|4.35|2.75|4.32|2.72|0
1691640600000|2023-08-10 04:10:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1691640900000|2023-08-10 04:15:00|4.29|2.69|4.3|2.7|4.3|2.7|4.27|2.67|0
1691641200000|2023-08-10 04:20:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1691641500000|2023-08-10 04:25:00|4.27|2.67|4.24|2.64|4.27|2.67|4.24|2.64|0
1691641800000|2023-08-10 04:30:00|4.25|2.65|4.24|2.64|4.27|2.67|4.24|2.64|0
1691642100000|2023-08-10 04:35:00|4.25|2.65|4.22|2.62|4.26|2.66|4.22|2.62|0
1691642400000|2023-08-10 04:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1691642700000|2023-08-10 04:45:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1691643000000|2023-08-10 04:50:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1691643300000|2023-08-10 04:55:00|4.21|2.61|4.16|2.56|4.21|2.61|4.16|2.56|0
1691643600000|2023-08-10 05:00:00|4.15|2.55|4.08|2.48|4.16|2.56|4.08|2.48|0
1691643900000|2023-08-10 05:05:00|4.09|2.49|4.08|2.48|4.13|2.53|4.05|2.45|0
1691644200000|2023-08-10 05:10:00|4.09|2.49|4.05|2.45|4.09|2.49|4.01|2.41|0
1691644500000|2023-08-10 05:15:00|4.06|2.46|4.09|2.49|4.09|2.49|4.02|2.42|0
1691644800000|2023-08-10 05:20:00|4.1|2.5|4.18|2.58|4.2|2.6|4.09|2.49|0
1691645100000|2023-08-10 05:25:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1691645400000|2023-08-10 05:30:00|4.17|2.57|4.25|2.65|4.25|2.65|4.14|2.54|0
1691645700000|2023-08-10 05:35:00|4.26|2.66|4.25|2.65|4.29|2.69|4.25|2.65|0
1691646000000|2023-08-10 05:40:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1691646300000|2023-08-10 05:45:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1691646600000|2023-08-10 05:50:00|4.26|2.66|4.26|2.66|4.29|2.69|4.25|2.65|0
1691646900000|2023-08-10 05:55:00|4.27|2.67|4.29|2.69|4.29|2.69|4.24|2.64|0
1691647200000|2023-08-10 06:00:00|4.27|2.67|4.36|2.76|4.38|2.78|4.24|2.64|0
1691647500000|2023-08-10 06:05:00|4.16|2.96|4.21|3.01|4.22|3.02|4.14|2.94|0
1691647800000|2023-08-10 06:10:00|4.23|3.03|4.24|3.04|4.27|3.07|4.2|3|0
1691648100000|2023-08-10 06:15:00|4.22|3.02|4.2|3|4.22|3.02|4.18|2.98|0
1691648400000|2023-08-10 06:20:00|4.21|3.01|4.19|2.99|4.22|3.02|4.19|2.99|0
1691648700000|2023-08-10 06:25:00|4.2|3|4.22|3.02|4.22|3.02|4.18|2.98|0
1691649000000|2023-08-10 06:30:00|4.21|3.01|4.19|2.99|4.22|3.02|4.16|2.96|0
1691649300000|2023-08-10 06:35:00|4.2|3|4.18|2.98|4.22|3.02|4.14|2.94|0
1691649600000|2023-08-10 06:40:00|4.16|2.96|4.04|2.84|4.18|2.98|4.04|2.84|0
1691649900000|2023-08-10 06:45:00|4.05|2.85|4.05|2.85|4.09|2.89|4.04|2.84|0
1691650200000|2023-08-10 06:50:00|4.06|2.86|4.09|2.89|4.1|2.9|4.01|2.81|0
1691650500000|2023-08-10 06:55:00|4.08|2.88|3.99|2.79|4.1|2.9|3.99|2.79|0
1691650800000|2023-08-10 07:00:00|4.01|2.81|4.27|3.07|4.27|3.07|4|2.8|0
1691651100000|2023-08-10 07:05:00|4.26|3.06|4.35|3.15|4.36|3.16|4.26|3.06|0
1691651400000|2023-08-10 07:10:00|4.36|3.16|4.44|3.24|4.44|3.24|4.36|3.16|0
1691651700000|2023-08-10 07:15:00|4.42|3.22|4.71|3.51|4.71|3.51|4.41|3.21|0
1691652000000|2023-08-10 07:20:00|4.73|3.53|4.68|3.48|4.76|3.56|4.67|3.47|0
1691652300000|2023-08-10 07:25:00|4.7|3.5|4.7|3.5|4.76|3.56|4.65|3.45|0
1691652600000|2023-08-10 07:30:00|4.68|3.48|4.78|3.58|4.81|3.61|4.68|3.48|0
1691652900000|2023-08-10 07:35:00|4.76|3.56|4.62|3.42|4.83|3.63|4.62|3.42|0
1691653200000|2023-08-10 07:40:00|4.6|3.4|4.66|3.46|4.71|3.51|4.55|3.35|0
1691653500000|2023-08-10 07:45:00|4.65|3.45|4.63|3.43|4.77|3.57|4.6|3.4|0
1691653800000|2023-08-10 07:50:00|4.65|3.45|4.68|3.48|4.79|3.59|4.65|3.45|0
1691654100000|2023-08-10 07:55:00|4.64|3.44|4.58|3.38|4.69|3.49|4.55|3.35|0
1691654400000|2023-08-10 08:00:00|4.57|3.37|4.43|3.23|4.6|3.4|4.43|3.23|0
1691654700000|2023-08-10 08:05:00|4.41|3.21|4.23|3.03|4.5|3.3|4.23|3.03|0
1691655000000|2023-08-10 08:10:00|4.22|3.02|4.19|2.99|4.27|3.07|4.19|2.99|0
1691655300000|2023-08-10 08:15:00|4.2|3|4.24|3.04|4.24|3.04|4.17|2.97|0
1691655600000|2023-08-10 08:20:00|4.26|3.06|4.21|3.01|4.27|3.07|4.21|3.01|0
1691655900000|2023-08-10 08:25:00|4.23|3.03|4.26|3.06|4.28|3.08|4.19|2.99|0
1691656200000|2023-08-10 08:30:00|4.24|3.04|4.14|2.94|4.27|3.07|4.08|2.88|0
1691656500000|2023-08-10 08:35:00|4.15|2.95|4.24|3.04|4.25|3.05|4.15|2.95|0
1691656800000|2023-08-10 08:40:00|4.22|3.02|4.23|3.03|4.32|3.12|4.21|3.01|0
1691657100000|2023-08-10 08:45:00|4.22|3.02|4.31|3.11|4.31|3.11|4.22|3.02|0
1691657400000|2023-08-10 08:50:00|4.32|3.12|4.31|3.11|4.37|3.17|4.28|3.08|0
1691657700000|2023-08-10 08:55:00|4.32|3.12|4.19|2.99|4.34|3.14|4.19|2.99|0
1691658000000|2023-08-10 09:00:00|4.17|2.97|4.13|2.93|4.22|3.02|4.12|2.92|0
1691658300000|2023-08-10 09:05:00|4.14|2.94|4.2|3|4.23|3.03|4.14|2.94|0
1691658600000|2023-08-10 09:10:00|4.19|2.99|4.26|3.06|4.26|3.06|4.19|2.99|0
1691658900000|2023-08-10 09:15:00|4.27|3.07|4.2|3|4.35|3.15|4.17|2.97|0
1691659200000|2023-08-10 09:20:00|4.23|3.03|4.12|2.92|4.25|3.05|4.12|2.92|0
1691659500000|2023-08-10 09:25:00|4.11|2.91|4.09|2.89|4.12|2.92|4.05|2.85|0
1691659800000|2023-08-10 09:30:00|4.08|2.88|4.24|3.04|4.27|3.07|4.06|2.86|0
1691660100000|2023-08-10 09:35:00|4.23|3.03|4.24|3.04|4.27|3.07|4.18|2.98|0
1691660400000|2023-08-10 09:40:00|4.25|3.05|4.27|3.07|4.3|3.1|4.25|3.05|0
1691660700000|2023-08-10 09:45:00|4.28|3.08|4.25|3.05|4.31|3.11|4.25|3.05|0
1691661000000|2023-08-10 09:50:00|4.27|3.07|4.3|3.1|4.31|3.11|4.27|3.07|0
1691661300000|2023-08-10 09:55:00|4.31|3.11|4.29|3.09|4.33|3.13|4.27|3.07|0
1691661600000|2023-08-10 10:00:00|4.32|3.12|4.25|3.05|4.32|3.12|4.24|3.04|0
1691661900000|2023-08-10 10:05:00|4.24|3.04|4.06|2.86|4.24|3.04|4.05|2.85|0
1691662200000|2023-08-10 10:10:00|4.07|2.87|4.19|2.99|4.23|3.03|4.07|2.87|0
1691662500000|2023-08-10 10:15:00|4.2|3|4.16|2.96|4.25|3.05|4.15|2.95|0
1691662800000|2023-08-10 10:20:00|4.15|2.95|4.15|2.95|4.19|2.99|4.12|2.92|0
1691663100000|2023-08-10 10:25:00|4.14|2.94|4.1|2.9|4.16|2.96|4.09|2.89|0
1691663400000|2023-08-10 10:30:00|4.09|2.89|4.03|2.83|4.09|2.89|4|2.8|0
1691663700000|2023-08-10 10:35:00|4.02|2.82|4.03|2.83|4.03|2.83|4.02|2.82|0
1691664000000|2023-08-10 10:40:00|4.04|2.84|4.02|2.82|4.11|2.91|4.02|2.82|0
1691664300000|2023-08-10 10:45:00|4.03|2.83|4.1|2.9|4.1|2.9|4.03|2.83|0
1691664600000|2023-08-10 10:50:00|4.11|2.91|4.13|2.93|4.14|2.94|4.08|2.88|0
1691664900000|2023-08-10 10:55:00|4.14|2.94|4.14|2.94|4.16|2.96|4.11|2.91|0
1691665200000|2023-08-10 11:00:00|4.15|2.95|4.21|3.01|4.25|3.05|4.14|2.94|0
1691665500000|2023-08-10 11:05:00|4.23|3.03|4.21|3.01|4.27|3.07|4.21|3.01|0
1691665800000|2023-08-10 11:10:00|4.2|3|4.21|3.01|4.21|3.01|4.11|2.91|0
1691666100000|2023-08-10 11:15:00|4.22|3.02|4.17|2.97|4.24|3.04|4.15|2.95|0
1691666400000|2023-08-10 11:20:00|4.18|2.98|4.11|2.91|4.18|2.98|4.11|2.91|0
1691666700000|2023-08-10 11:25:00|4.12|2.92|4.01|2.81|4.14|2.94|4|2.8|0
1691667000000|2023-08-10 11:30:00|4.02|2.82|4.05|2.85|4.06|2.86|4.01|2.81|0
1691667300000|2023-08-10 11:35:00|4.06|2.86|4.05|2.85|4.09|2.89|4.04|2.84|0
1691667600000|2023-08-10 11:40:00|4.04|2.84|3.92|2.72|4.05|2.85|3.92|2.72|0
1691667900000|2023-08-10 11:45:00|3.91|2.71|3.91|2.71|3.95|2.75|3.88|2.68|0
1691668200000|2023-08-10 11:50:00|3.9|2.7|3.99|2.79|4.02|2.82|3.9|2.7|0
1691668500000|2023-08-10 11:55:00|4|2.8|3.96|2.76|4|2.8|3.95|2.75|0
1691668800000|2023-08-10 12:00:00|3.95|2.75|4.03|2.83|4.06|2.86|3.95|2.75|0
1691669100000|2023-08-10 12:05:00|4.05|2.85|4.07|2.87|4.09|2.89|3.99|2.79|0
1691669400000|2023-08-10 12:10:00|4.09|2.89|4.09|2.89|4.12|2.92|3.91|2.71|0
1691669700000|2023-08-10 12:15:00|4.11|2.91|3.99|2.79|4.21|3.01|3.98|2.78|0
1691670000000|2023-08-10 12:20:00|3.98|2.78|4.08|2.88|4.08|2.88|3.93|2.73|0
1691670300000|2023-08-10 12:25:00|4.09|2.89|3.81|2.61|4.16|2.96|3.81|2.61|0
1691670600000|2023-08-10 12:30:00|4.44|3.24|3.4|2.2|4.93|3.73|3.4|2.2|0
1691670900000|2023-08-10 12:35:00|3.38|2.18|3.28|2.08|3.77|2.57|3.26|2.06|0
1691671200000|2023-08-10 12:40:00|3.22|2.02|3.7|2.5|3.8|2.6|3.14|1.94|0
1691671500000|2023-08-10 12:45:00|3.64|2.44|3.99|2.79|4.28|3.08|3.63|2.43|0
1691671800000|2023-08-10 12:50:00|4.01|2.81|4.12|2.92|4.14|2.94|3.84|2.64|0
1691672100000|2023-08-10 12:55:00|4.14|2.94|4.28|3.08|4.28|3.08|3.95|2.75|0
1691672400000|2023-08-10 13:00:00|4.25|3.05|4.37|3.17|4.4|3.2|4.21|3.01|0
1691672700000|2023-08-10 13:05:00|4.39|3.19|3.95|2.75|4.6|3.4|3.69|2.49|0
1691673000000|2023-08-10 13:10:00|3.93|2.73|3.82|2.62|3.96|2.76|3.74|2.54|0
1691673300000|2023-08-10 13:15:00|3.84|2.64|3.88|2.68|3.97|2.77|3.81|2.61|0
1691673600000|2023-08-10 13:20:00|3.89|2.69|3.69|2.49|3.96|2.76|3.64|2.44|0
1691673900000|2023-08-10 13:25:00|3.7|2.5|3.55|2.35|3.74|2.54|3.47|2.27|0
1691674200000|2023-08-10 13:30:00|3.58|2.38|4.04|2.84|4.13|2.93|3.47|2.27|0
1691674500000|2023-08-10 13:35:00|4.02|2.82|4.24|3.04|4.4|3.2|3.99|2.79|0
1691674800000|2023-08-10 13:40:00|4.3|3.1|4.17|2.97|4.41|3.21|4.04|2.84|0
1691675100000|2023-08-10 13:45:00|4.26|3.06|4.75|3.55|4.86|3.66|4.24|3.04|0
1691675400000|2023-08-10 13:50:00|4.7|3.5|4.63|3.43|4.79|3.59|4.35|3.15|0
1691675700000|2023-08-10 13:55:00|4.66|3.46|5.01|3.81|5.01|3.81|4.6|3.4|0
1691676000000|2023-08-10 14:00:00|5.08|3.88|5.12|3.92|5.35|4.15|5.08|3.88|0
1691676300000|2023-08-10 14:05:00|5.16|3.96|5.08|3.88|5.23|4.03|4.95|3.75|0
1691676600000|2023-08-10 14:10:00|5.06|3.86|4.91|3.71|5.1|3.9|4.78|3.58|0
1691676900000|2023-08-10 14:15:00|4.93|3.73|4.81|3.61|5.09|3.89|4.79|3.59|0
1691677200000|2023-08-10 14:20:00|4.79|3.59|4.88|3.68|4.88|3.68|4.55|3.35|0
1691677500000|2023-08-10 14:25:00|4.86|3.66|4.75|3.55|4.86|3.66|4.52|3.32|0
1691677800000|2023-08-10 14:30:00|4.72|3.52|4.86|3.66|5|3.8|4.67|3.47|0
1691678100000|2023-08-10 14:35:00|4.82|3.62|4.36|3.16|4.91|3.71|4.19|2.99|0
1691678400000|2023-08-10 14:40:00|4.31|3.11|4.01|2.81|4.31|3.11|3.94|2.74|0
1691678700000|2023-08-10 14:45:00|3.95|2.75|3.71|2.51|3.95|2.75|3.47|2.27|0
1691679000000|2023-08-10 14:50:00|3.67|2.47|4.48|3.28|4.52|3.32|3.59|2.39|0
1691679300000|2023-08-10 14:55:00|4.5|3.3|4.47|3.27|4.74|3.54|4.47|3.27|0
1691679600000|2023-08-10 15:00:00|4.45|3.25|4.01|2.81|4.5|3.3|3.91|2.71|0
1691679900000|2023-08-10 15:05:00|3.99|2.79|4.03|2.83|4.24|3.04|3.76|2.56|0
1691680200000|2023-08-10 15:10:00|4.02|2.82|4.02|2.82|4.25|3.05|3.96|2.76|0
1691680500000|2023-08-10 15:15:00|4|2.8|3.82|2.62|4|2.8|3.78|2.58|0
1691680800000|2023-08-10 15:20:00|3.84|2.64|3.7|2.5|3.84|2.64|3.59|2.39|0
1691681100000|2023-08-10 15:25:00|3.72|2.52|4.04|2.84|4.04|2.84|3.72|2.52|0
1691681400000|2023-08-10 15:30:00|4.02|2.82|4.31|3.11|4.31|3.11|3.92|2.72|0
1691681700000|2023-08-10 15:35:00|4.29|3.09|4.31|3.11|4.37|3.17|4.2|3|0
1691682000000|2023-08-10 15:40:00|4.29|3.09|3.79|2.59|4.29|3.09|3.69|2.49|0
1691682300000|2023-08-10 15:45:00|3.81|2.61|3.5|2.3|3.81|2.61|3.38|2.18|0
1691682600000|2023-08-10 15:50:00|3.48|2.28|3.19|1.99|3.5|2.3|3.06|1.86|0
1691682900000|2023-08-10 15:55:00|3.2|2|3.39|2.19|3.41|2.21|3.09|1.89|0
1691683200000|2023-08-10 16:00:00|3.35|2.15|3.33|2.13|3.41|2.21|3.18|1.98|0
1691683500000|2023-08-10 16:05:00|3.34|2.14|3.23|2.03|3.46|2.26|3.2|2|0
1691683800000|2023-08-10 16:10:00|3.22|2.02|3.22|2.02|3.3|2.1|3.07|1.87|0
1691684100000|2023-08-10 16:15:00|3.19|1.99|3.13|1.93|3.22|2.02|3.05|1.85|0
1691684400000|2023-08-10 16:20:00|3.12|1.92|3.72|2.52|3.85|2.65|3.02|1.82|0
1691684700000|2023-08-10 16:25:00|3.71|2.51|3.69|2.49|3.71|2.51|3.34|2.14|0
1691685000000|2023-08-10 16:30:00|3.66|2.46|3.74|2.54|3.79|2.59|3.57|2.37|0
1691685300000|2023-08-10 16:35:00|3.72|2.52|4.04|2.84|4.07|2.87|3.61|2.41|0
1691685600000|2023-08-10 16:40:00|4.05|2.85|4.07|2.87|4.07|2.87|3.86|2.66|0
1691685900000|2023-08-10 16:45:00|4.06|2.86|4.13|2.93|4.25|3.05|4.01|2.81|0
1691686200000|2023-08-10 16:50:00|4.15|2.95|3.69|2.49|4.15|2.95|3.63|2.43|0
1691686500000|2023-08-10 16:55:00|3.71|2.51|3.37|2.17|3.72|2.52|3.25|2.05|0
1691686800000|2023-08-10 17:00:00|3.35|2.15|3.45|2.25|3.51|2.31|3.28|2.08|0
1691687100000|2023-08-10 17:05:00|3.44|2.24|3.59|2.39|3.62|2.42|3.44|2.24|0
1691687400000|2023-08-10 17:10:00|3.61|2.41|3.59|2.39|3.63|2.43|3.44|2.24|0
1691687700000|2023-08-10 17:15:00|3.58|2.38|3.46|2.26|3.63|2.43|3.38|2.18|0
1691688000000|2023-08-10 17:20:00|3.45|2.25|3.28|2.08|3.46|2.26|3.14|1.94|0
1691688300000|2023-08-10 17:25:00|3.29|2.09|3.28|2.08|3.35|2.15|3.19|1.99|0
1691688600000|2023-08-10 17:30:00|3.24|2.04|3.29|2.09|3.29|2.09|3.1|1.9|0
1691688900000|2023-08-10 17:35:00|3.25|2.05|3.17|1.97|3.25|2.05|3.1|1.9|0
1691689200000|2023-08-10 17:40:00|3.18|1.98|3.04|1.84|3.59|2.39|2.87|1.67|0
1691689500000|2023-08-10 17:45:00|3.05|1.85|3.1|1.9|3.39|2.19|3.03|1.83|0
1691689800000|2023-08-10 17:50:00|3.08|1.88|3.03|1.83|3.23|2.03|3.01|1.81|0
1691690100000|2023-08-10 17:55:00|3.01|1.81|2.92|1.72|3.01|1.81|2.64|1.44|0
1691690400000|2023-08-10 18:00:00|2.91|1.71|3.11|1.91|3.14|1.94|2.91|1.71|0
1691690700000|2023-08-10 18:05:00|3.12|1.92|3.41|2.21|3.49|2.29|3.12|1.92|0
1691691000000|2023-08-10 18:10:00|3.4|2.2|3.77|2.57|3.78|2.58|3.39|2.19|0
1691691300000|2023-08-10 18:15:00|3.76|2.56|3.12|1.92|3.76|2.56|3.07|1.87|0
1691691600000|2023-08-10 18:20:00|3.09|1.89|3.21|2.01|3.28|2.08|3.07|1.87|0
1691691900000|2023-08-10 18:25:00|3.22|2.02|3.09|1.89|3.28|2.08|3.05|1.85|0
1691692200000|2023-08-10 18:30:00|3.1|1.9|3.04|1.84|3.22|2.02|3|1.8|0
1691692500000|2023-08-10 18:35:00|3.01|1.81|3.1|1.9|3.1|1.9|2.92|1.72|0
1691692800000|2023-08-10 18:40:00|3.11|1.91|3.05|1.85|3.11|1.91|2.89|1.69|0
1691693100000|2023-08-10 18:45:00|3.07|1.87|3.21|2.01|3.3|2.1|2.99|1.79|0
1691693400000|2023-08-10 18:50:00|3.2|2|3.44|2.24|3.46|2.26|3.16|1.96|0
1691693700000|2023-08-10 18:55:00|3.45|2.25|3.56|2.36|3.57|2.37|3.38|2.18|0
1691694000000|2023-08-10 19:00:00|3.57|2.37|3.23|2.03|3.57|2.37|3.13|1.93|0
1691694300000|2023-08-10 19:05:00|3.24|2.04|3.29|2.09|3.32|2.12|3.19|1.99|0
1691694600000|2023-08-10 19:10:00|3.32|2.12|3.41|2.21|3.46|2.26|3.3|2.1|0
1691694900000|2023-08-10 19:15:00|3.43|2.23|3.41|2.21|3.5|2.3|3.35|2.15|0
1691695200000|2023-08-10 19:20:00|3.44|2.24|3.21|2.01|3.48|2.28|3.15|1.95|0
1691695500000|2023-08-10 19:25:00|3.19|1.99|2.85|1.65|3.22|2.02|2.8|1.6|0
1691695800000|2023-08-10 19:30:00|2.87|1.67|2.68|1.48|2.87|1.67|2.64|1.44|0
1691696100000|2023-08-10 19:35:00|2.65|1.45|2.63|1.43|2.75|1.55|2.61|1.41|0
1691696400000|2023-08-10 19:40:00|2.65|1.45|2.49|1.29|2.67|1.47|2.47|1.27|0
1691696700000|2023-08-10 19:45:00|2.47|1.27|2.65|1.45|2.79|1.59|2.45|1.25|0
1691697000000|2023-08-10 19:50:00|2.61|1.41|2.74|1.54|2.82|1.62|2.58|1.38|0
1691697300000|2023-08-10 19:55:00|2.72|1.52|2.72|1.52|2.83|1.63|2.68|1.48|0
1691697600000|2023-08-10 20:00:00|2.76|1.56|2.64|1.44|2.76|1.56|2.63|1.43|0
1691697900000|2023-08-10 20:05:00|2.66|1.46|2.71|1.51|2.72|1.52|2.66|1.46|0
1691698200000|2023-08-10 20:10:00|2.72|1.52|2.74|1.54|2.74|1.54|2.7|1.5|0
1691698500000|2023-08-10 20:15:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1691698800000|2023-08-10 20:20:00|2.96|1.36|2.97|1.37|2.97|1.37|2.95|1.35|0
1691699100000|2023-08-10 20:25:00|2.98|1.38|2.99|1.39|2.99|1.39|2.97|1.37|0
1691699400000|2023-08-10 20:30:00|2.98|1.38|3.04|1.44|3.04|1.44|2.98|1.38|0
1691699700000|2023-08-10 20:35:00|3.02|1.42|2.99|1.39|3.05|1.45|2.99|1.39|0
1691700000000|2023-08-10 20:40:00|3.01|1.41|2.98|1.38|3.01|1.41|2.98|1.38|0
1691700300000|2023-08-10 20:45:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1691700600000|2023-08-10 20:50:00|2.96|1.36|2.99|1.39|2.99|1.39|2.96|1.36|0
1691700900000|2023-08-10 20:55:00|2.98|1.38|2.99|1.39|3|1.4|2.97|1.37|0
1691701500000|2023-08-10 21:05:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1691701800000|2023-08-10 21:10:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1691702100000|2023-08-10 21:15:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1691702400000|2023-08-10 21:20:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1691702700000|2023-08-10 21:25:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1691703000000|2023-08-10 21:30:00|2.96|1.36|2.96|1.36|2.96|1.36|2.96|1.36|0
1691703300000|2023-08-10 21:35:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1691703600000|2023-08-10 21:40:00|2.95|1.35|2.97|1.37|2.98|1.38|2.95|1.35|0
1691703900000|2023-08-10 21:45:00|2.99|1.39|2.98|1.38|2.99|1.39|2.97|1.37|0
1691704200000|2023-08-10 21:50:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1691704500000|2023-08-10 21:55:00|2.98|1.38|2.98|1.38|2.98|1.38|2.98|1.38|0
1691704800000|2023-08-10 22:00:00|3.01|1.41|3.08|1.48|3.08|1.48|3.01|1.41|0
1691705100000|2023-08-10 22:05:00|3.07|1.47|3.06|1.46|3.08|1.48|3.06|1.46|0
1691705400000|2023-08-10 22:10:00|3.07|1.47|3.1|1.5|3.1|1.5|3.07|1.47|0
1691705700000|2023-08-10 22:15:00|3.11|1.51|3.06|1.46|3.11|1.51|3.05|1.45|0
1691706000000|2023-08-10 22:20:00|3.05|1.45|3.07|1.47|3.07|1.47|3.04|1.44|0
1691706300000|2023-08-10 22:25:00|3.06|1.46|3.14|1.54|3.14|1.54|3.05|1.45|0
1691706600000|2023-08-10 22:30:00|3.13|1.53|3.1|1.5|3.13|1.53|3.1|1.5|0
1691706900000|2023-08-10 22:35:00|3.11|1.51|3.1|1.5|3.12|1.52|3.09|1.49|0
1691707200000|2023-08-10 22:40:00|3.09|1.49|3.12|1.52|3.13|1.53|3.08|1.48|0
1691707500000|2023-08-10 22:45:00|3.13|1.53|3.13|1.53|3.15|1.55|3.13|1.53|0
1691707800000|2023-08-10 22:50:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1691708100000|2023-08-10 22:55:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1691708400000|2023-08-10 23:00:00|3.11|1.51|3.07|1.47|3.11|1.51|3.06|1.46|0
1691708700000|2023-08-10 23:05:00|3.08|1.48|3.04|1.44|3.08|1.48|3.03|1.43|0
1691709000000|2023-08-10 23:10:00|3.03|1.43|3.08|1.48|3.08|1.48|3.03|1.43|0
1691709300000|2023-08-10 23:15:00|3.07|1.47|3.09|1.49|3.1|1.5|3.07|1.47|0
1691709600000|2023-08-10 23:20:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1691709900000|2023-08-10 23:25:00|3.11|1.51|3.12|1.52|3.12|1.52|3.1|1.5|0
1691710200000|2023-08-10 23:30:00|3.13|1.53|3.17|1.57|3.17|1.57|3.12|1.52|0
1691710500000|2023-08-10 23:35:00|3.16|1.56|3.17|1.57|3.19|1.59|3.16|1.56|0
1691710800000|2023-08-10 23:40:00|3.16|1.56|3.15|1.55|3.17|1.57|3.15|1.55|0
1691711100000|2023-08-10 23:45:00|3.16|1.56|3.19|1.59|3.19|1.59|3.15|1.55|0
1691711400000|2023-08-10 23:50:00|3.18|1.58|3.13|1.53|3.18|1.58|3.13|1.53|0
1691711700000|2023-08-10 23:55:00|3.12|1.52|3.15|1.55|3.15|1.55|3.12|1.52|0
1691712000000|2023-08-11 00:00:00|3.14|1.54|3.16|1.56|3.17|1.57|3.14|1.54|0
1691712300000|2023-08-11 00:05:00|3.17|1.57|3.16|1.56|3.17|1.57|3.14|1.54|0
1691712600000|2023-08-11 00:10:00|3.15|1.55|3.19|1.59|3.19|1.59|3.15|1.55|0
1691712900000|2023-08-11 00:15:00|3.18|1.58|3.22|1.62|3.23|1.63|3.18|1.58|0
1691713200000|2023-08-11 00:20:00|3.21|1.61|3.37|1.77|3.37|1.77|3.09|1.49|0
1691713500000|2023-08-11 00:25:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1691713800000|2023-08-11 00:30:00|3.37|1.77|3.35|1.75|3.38|1.78|3.33|1.73|0
1691714100000|2023-08-11 00:35:00|3.33|1.73|3.34|1.74|3.36|1.76|3.33|1.73|0
1691714400000|2023-08-11 00:40:00|3.35|1.75|3.34|1.74|3.36|1.76|3.33|1.73|0
1691714700000|2023-08-11 00:45:00|3.35|1.75|3.45|1.85|3.45|1.85|3.34|1.74|0
1691715000000|2023-08-11 00:50:00|3.44|1.84|3.43|1.83|3.49|1.89|3.43|1.83|0
1691715300000|2023-08-11 00:55:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1691715600000|2023-08-11 01:00:00|3.46|1.86|3.46|1.86|3.48|1.88|3.44|1.84|0
1691715900000|2023-08-11 01:05:00|3.45|1.85|3.43|1.83|3.46|1.86|3.42|1.82|0
1691716200000|2023-08-11 01:10:00|3.42|1.82|3.39|1.79|3.43|1.83|3.39|1.79|0
1691716500000|2023-08-11 01:15:00|3.41|1.81|3.45|1.85|3.46|1.86|3.41|1.81|0
1691716800000|2023-08-11 01:20:00|3.44|1.84|3.39|1.79|3.44|1.84|3.37|1.77|0
1691717100000|2023-08-11 01:25:00|3.4|1.8|3.4|1.8|3.42|1.82|3.39|1.79|0
1691717400000|2023-08-11 01:30:00|3.42|1.82|3.31|1.71|3.42|1.82|3.31|1.71|0
1691717700000|2023-08-11 01:35:00|3.32|1.72|3.38|1.78|3.4|1.8|3.32|1.72|0
1691718000000|2023-08-11 01:40:00|3.37|1.77|3.36|1.76|3.38|1.78|3.33|1.73|0
1691718300000|2023-08-11 01:45:00|3.35|1.75|3.39|1.79|3.39|1.79|3.3|1.7|0
1691718600000|2023-08-11 01:50:00|3.38|1.78|3.33|1.73|3.4|1.8|3.33|1.73|0
1691718900000|2023-08-11 01:55:00|3.32|1.72|3.28|1.68|3.35|1.75|3.27|1.67|0
1691719200000|2023-08-11 02:00:00|3.27|1.67|3.23|1.63|3.27|1.67|3.2|1.6|0
1691719500000|2023-08-11 02:05:00|3.22|1.62|3.25|1.65|3.27|1.67|3.21|1.61|0
1691719800000|2023-08-11 02:10:00|3.26|1.66|3.29|1.69|3.3|1.7|3.25|1.65|0
1691720100000|2023-08-11 02:15:00|3.28|1.68|3.28|1.68|3.29|1.69|3.27|1.67|0
1691720400000|2023-08-11 02:20:00|3.27|1.67|3.15|1.55|3.27|1.67|3.13|1.53|0
1691720700000|2023-08-11 02:25:00|3.13|1.53|3.12|1.52|3.16|1.56|3.1|1.5|0
1691721000000|2023-08-11 02:30:00|3.13|1.53|3.14|1.54|3.15|1.55|3.08|1.48|0
1691721300000|2023-08-11 02:35:00|3.15|1.55|3.13|1.53|3.15|1.55|3.11|1.51|0
1691721600000|2023-08-11 02:40:00|3.14|1.54|3.13|1.53|3.15|1.55|3.11|1.51|0
1691721900000|2023-08-11 02:45:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1691722200000|2023-08-11 02:50:00|3.12|1.52|3.09|1.49|3.12|1.52|3.08|1.48|0
1691722500000|2023-08-11 02:55:00|3.08|1.48|3.13|1.53|3.15|1.55|3.08|1.48|0
1691722800000|2023-08-11 03:00:00|3.14|1.54|3.17|1.57|3.17|1.57|3.13|1.53|0
1691723100000|2023-08-11 03:05:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1691723400000|2023-08-11 03:10:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1691723700000|2023-08-11 03:15:00|3.16|1.56|3.16|1.56|3.18|1.58|3.1|1.5|0
1691724000000|2023-08-11 03:20:00|3.15|1.55|3.15|1.55|3.17|1.57|3.14|1.54|0
1691724300000|2023-08-11 03:25:00|3.16|1.56|3.19|1.59|3.2|1.6|3.13|1.53|0
1691724600000|2023-08-11 03:30:00|3.21|1.61|3.15|1.55|3.22|1.62|3.15|1.55|0
1691724900000|2023-08-11 03:35:00|3.14|1.54|3|1.4|3.15|1.55|2.98|1.38|0
1691725200000|2023-08-11 03:40:00|2.99|1.39|2.98|1.38|3|1.4|2.96|1.36|0
1691725500000|2023-08-11 03:45:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1691725800000|2023-08-11 03:50:00|2.98|1.38|3|1.4|3.01|1.41|2.97|1.37|0
1691726100000|2023-08-11 03:55:00|2.99|1.39|3|1.4|3.02|1.42|2.99|1.39|0
1691726400000|2023-08-11 04:00:00|3.01|1.41|2.95|1.35|3.01|1.41|2.94|1.34|0
1691726700000|2023-08-11 04:05:00|2.96|1.36|2.98|1.38|2.98|1.38|2.94|1.34|0
1691727000000|2023-08-11 04:10:00|2.97|1.37|2.93|1.33|2.97|1.37|2.92|1.32|0
1691727300000|2023-08-11 04:15:00|2.92|1.32|2.93|1.33|2.95|1.35|2.91|1.31|0
1691727600000|2023-08-11 04:20:00|2.94|1.34|2.95|1.35|2.96|1.36|2.93|1.33|0
1691727900000|2023-08-11 04:25:00|2.94|1.34|2.96|1.36|2.96|1.36|2.93|1.33|0
1691728200000|2023-08-11 04:30:00|2.97|1.37|2.95|1.35|2.98|1.38|2.95|1.35|0
1691728500000|2023-08-11 04:35:00|2.94|1.34|2.96|1.36|2.96|1.36|2.93|1.33|0
1691728800000|2023-08-11 04:40:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1691729100000|2023-08-11 04:45:00|2.95|1.35|2.94|1.34|2.96|1.36|2.93|1.33|0
1691729400000|2023-08-11 04:50:00|2.93|1.33|2.91|1.31|2.94|1.34|2.9|1.3|0
1691729700000|2023-08-11 04:55:00|2.92|1.32|2.96|1.36|2.96|1.36|2.92|1.32|0
1691730000000|2023-08-11 05:00:00|2.95|1.35|2.96|1.36|2.97|1.37|2.9|1.3|0
1691730300000|2023-08-11 05:05:00|2.95|1.35|2.93|1.33|2.95|1.35|2.9|1.3|0
1691730600000|2023-08-11 05:10:00|2.92|1.32|2.91|1.31|2.94|1.34|2.9|1.3|0
1691730900000|2023-08-11 05:15:00|2.9|1.3|2.95|1.35|2.96|1.36|2.9|1.3|0
1691731200000|2023-08-11 05:20:00|2.96|1.36|3.23|1.63|3.24|1.64|2.95|1.35|0
1691731500000|2023-08-11 05:25:00|3.22|1.62|3.22|1.62|3.23|1.63|3.19|1.59|0
1691731800000|2023-08-11 05:30:00|3.23|1.63|3.28|1.68|3.28|1.68|3.21|1.61|0
1691732100000|2023-08-11 05:35:00|3.27|1.67|3.26|1.66|3.29|1.69|3.25|1.65|0
1691732400000|2023-08-11 05:40:00|3.25|1.65|3.25|1.65|3.28|1.68|3.25|1.65|0
1691732700000|2023-08-11 05:45:00|3.24|1.64|3.32|1.72|3.36|1.76|3.24|1.64|0
1691733000000|2023-08-11 05:50:00|3.33|1.73|3.33|1.73|3.35|1.75|3.32|1.72|0
1691733300000|2023-08-11 05:55:00|3.32|1.72|3.34|1.74|3.35|1.75|3.31|1.71|0
1691733600000|2023-08-11 06:00:00|3.33|1.73|3.2|1.6|3.35|1.75|3.19|1.59|0
1691733900000|2023-08-11 06:05:00|3|1.8|3.02|1.82|3.02|1.82|2.95|1.75|0
1691734200000|2023-08-11 06:10:00|3.01|1.81|3.11|1.91|3.14|1.94|3.01|1.81|0
1691734500000|2023-08-11 06:15:00|3.1|1.9|3.08|1.88|3.12|1.92|3.06|1.86|0
1691734800000|2023-08-11 06:20:00|3.09|1.89|3.06|1.86|3.12|1.92|3.05|1.85|0
1691735100000|2023-08-11 06:25:00|3.07|1.87|3.12|1.92|3.12|1.92|3.05|1.85|0
1691735400000|2023-08-11 06:30:00|3.13|1.93|3.16|1.96|3.17|1.97|3.08|1.88|0
1691735700000|2023-08-11 06:35:00|3.15|1.95|3.14|1.94|3.19|1.99|3.13|1.93|0
1691736000000|2023-08-11 06:40:00|3.15|1.95|3.14|1.94|3.15|1.95|3.08|1.88|0
1691736300000|2023-08-11 06:45:00|3.13|1.93|3.16|1.96|3.17|1.97|3.13|1.93|0
1691736600000|2023-08-11 06:50:00|3.17|1.97|3.19|1.99|3.2|2|3.15|1.95|0
1691736900000|2023-08-11 06:55:00|3.18|1.98|3.18|1.98|3.22|2.02|3.18|1.98|0
1691737200000|2023-08-11 07:00:00|3.19|1.99|3.2|2|3.21|2.01|3.08|1.88|0
1691737500000|2023-08-11 07:05:00|3.18|1.98|3.23|2.03|3.26|2.06|3.15|1.95|0
1691737800000|2023-08-11 07:10:00|3.22|2.02|3.32|2.12|3.32|2.12|3.22|2.02|0
1691738100000|2023-08-11 07:15:00|3.34|2.14|3.3|2.1|3.35|2.15|3.29|2.09|0
1691738400000|2023-08-11 07:20:00|3.29|2.09|3.34|2.14|3.35|2.15|3.24|2.04|0
1691738700000|2023-08-11 07:25:00|3.35|2.15|3.34|2.14|3.36|2.16|3.31|2.11|0
1691739000000|2023-08-11 07:30:00|3.35|2.15|3.32|2.12|3.38|2.18|3.25|2.05|0
1691739300000|2023-08-11 07:35:00|3.31|2.11|3.27|2.07|3.32|2.12|3.25|2.05|0
1691739600000|2023-08-11 07:40:00|3.28|2.08|3.26|2.06|3.29|2.09|3.24|2.04|0
1691739900000|2023-08-11 07:45:00|3.27|2.07|3.3|2.1|3.32|2.12|3.23|2.03|0
1691740200000|2023-08-11 07:50:00|3.32|2.12|3.18|1.98|3.32|2.12|3.18|1.98|0
1691740500000|2023-08-11 07:55:00|3.19|1.99|3.13|1.93|3.19|1.99|3.13|1.93|0
1691740800000|2023-08-11 08:00:00|3.12|1.92|2.9|1.7|3.13|1.93|2.9|1.7|0
1691741100000|2023-08-11 08:05:00|2.89|1.69|2.78|1.58|2.9|1.7|2.77|1.57|0
1691741400000|2023-08-11 08:10:00|2.77|1.57|2.77|1.57|2.8|1.6|2.73|1.53|0
1691741700000|2023-08-11 08:15:00|2.76|1.56|2.81|1.61|2.84|1.64|2.73|1.53|0
1691742000000|2023-08-11 08:20:00|2.82|1.62|2.7|1.5|2.83|1.63|2.69|1.49|0
1691742300000|2023-08-11 08:25:00|2.69|1.49|2.74|1.54|2.79|1.59|2.69|1.49|0
1691742600000|2023-08-11 08:30:00|2.73|1.53|2.59|1.39|2.73|1.53|2.59|1.39|0
1691742900000|2023-08-11 08:35:00|2.6|1.4|2.52|1.32|2.64|1.44|2.52|1.32|0
1691743200000|2023-08-11 08:40:00|2.53|1.33|2.59|1.39|2.62|1.42|2.53|1.33|0
1691743500000|2023-08-11 08:45:00|2.6|1.4|2.6|1.4|2.6|1.4|2.56|1.36|0
1691743800000|2023-08-11 08:50:00|2.61|1.41|2.65|1.45|2.65|1.45|2.59|1.39|0
1691744100000|2023-08-11 08:55:00|2.66|1.46|2.65|1.45|2.7|1.5|2.6|1.4|0
1691744400000|2023-08-11 09:00:00|2.64|1.44|2.71|1.51|2.73|1.53|2.64|1.44|0
1691744700000|2023-08-11 09:05:00|2.72|1.52|2.76|1.56|2.79|1.59|2.72|1.52|0
1691745000000|2023-08-11 09:10:00|2.75|1.55|2.77|1.57|2.78|1.58|2.74|1.54|0
1691745300000|2023-08-11 09:15:00|2.76|1.56|2.75|1.55|2.78|1.58|2.74|1.54|0
1691745600000|2023-08-11 09:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.7|1.5|0
1691745900000|2023-08-11 09:25:00|2.75|1.55|2.77|1.57|2.79|1.59|2.74|1.54|0
1691746200000|2023-08-11 09:30:00|2.79|1.59|2.73|1.53|2.79|1.59|2.73|1.53|0
1691746500000|2023-08-11 09:35:00|2.74|1.54|2.78|1.58|2.79|1.59|2.7|1.5|0
1691746800000|2023-08-11 09:40:00|2.77|1.57|2.76|1.56|2.84|1.64|2.76|1.56|0
1691747100000|2023-08-11 09:45:00|2.77|1.57|2.7|1.5|2.77|1.57|2.7|1.5|0
1691747400000|2023-08-11 09:50:00|2.69|1.49|2.52|1.32|2.69|1.49|2.49|1.29|0
1691747700000|2023-08-11 09:55:00|2.51|1.31|2.57|1.37|2.58|1.38|2.46|1.26|0
1691748000000|2023-08-11 10:00:00|2.56|1.36|2.6|1.4|2.6|1.4|2.53|1.33|0
1691748300000|2023-08-11 10:05:00|2.61|1.41|2.65|1.45|2.67|1.47|2.6|1.4|0
1691748600000|2023-08-11 10:10:00|2.64|1.44|2.78|1.58|2.81|1.61|2.64|1.44|0
1691748900000|2023-08-11 10:15:00|2.77|1.57|2.8|1.6|2.83|1.63|2.75|1.55|0
1691749200000|2023-08-11 10:20:00|2.81|1.61|2.81|1.61|2.82|1.62|2.76|1.56|0
1691749500000|2023-08-11 10:25:00|2.8|1.6|2.78|1.58|2.83|1.63|2.78|1.58|0
1691749800000|2023-08-11 10:30:00|2.8|1.6|2.87|1.67|2.87|1.67|2.8|1.6|0
1691750100000|2023-08-11 10:35:00|2.86|1.66|2.85|1.65|2.95|1.75|2.85|1.65|0
1691750400000|2023-08-11 10:40:00|2.84|1.64|2.8|1.6|2.91|1.71|2.8|1.6|0
1691750700000|2023-08-11 10:45:00|2.79|1.59|2.79|1.59|2.83|1.63|2.75|1.55|0
1691751000000|2023-08-11 10:50:00|2.78|1.58|2.75|1.55|2.8|1.6|2.73|1.53|0
1691751300000|2023-08-11 10:55:00|2.74|1.54|2.74|1.54|2.77|1.57|2.72|1.52|0
1691751600000|2023-08-11 11:00:00|2.73|1.53|2.88|1.68|2.89|1.69|2.72|1.52|0
1691751900000|2023-08-11 11:05:00|2.89|1.69|2.9|1.7|2.96|1.76|2.88|1.68|0
1691752200000|2023-08-11 11:10:00|2.89|1.69|2.81|1.61|2.91|1.71|2.79|1.59|0
1691752500000|2023-08-11 11:15:00|2.83|1.63|2.82|1.62|2.86|1.66|2.81|1.61|0
1691752800000|2023-08-11 11:20:00|2.83|1.63|2.82|1.62|2.89|1.69|2.81|1.61|0
1691753100000|2023-08-11 11:25:00|2.81|1.61|2.86|1.66|2.87|1.67|2.79|1.59|0
1691753400000|2023-08-11 11:30:00|2.85|1.65|2.89|1.69|2.92|1.72|2.8|1.6|0
1691753700000|2023-08-11 11:35:00|2.88|1.68|2.88|1.68|2.9|1.7|2.83|1.63|0
1691754000000|2023-08-11 11:40:00|2.87|1.67|2.78|1.58|2.87|1.67|2.75|1.55|0
1691754300000|2023-08-11 11:45:00|2.77|1.57|2.8|1.6|2.86|1.66|2.77|1.57|0
1691754600000|2023-08-11 11:50:00|2.81|1.61|2.73|1.53|2.83|1.63|2.73|1.53|0
1691754900000|2023-08-11 11:55:00|2.72|1.52|2.75|1.55|2.76|1.56|2.7|1.5|0
1691755200000|2023-08-11 12:00:00|2.73|1.53|2.83|1.63|2.89|1.69|2.7|1.5|0
1691755500000|2023-08-11 12:05:00|2.82|1.62|2.74|1.54|2.83|1.63|2.72|1.52|0
1691755800000|2023-08-11 12:10:00|2.75|1.55|2.75|1.55|2.77|1.57|2.71|1.51|0
1691756100000|2023-08-11 12:15:00|2.74|1.54|2.72|1.52|2.78|1.58|2.72|1.52|0
1691756400000|2023-08-11 12:20:00|2.74|1.54|2.74|1.54|2.77|1.57|2.71|1.51|0
1691756700000|2023-08-11 12:25:00|2.75|1.55|2.81|1.61|2.81|1.61|2.71|1.51|0
1691757000000|2023-08-11 12:30:00|2.79|1.59|2.6|1.4|2.79|1.59|2.37|1.17|0
1691757300000|2023-08-11 12:35:00|2.58|1.38|2.68|1.48|2.77|1.57|2.58|1.38|0
1691757600000|2023-08-11 12:40:00|2.66|1.46|2.71|1.51|2.87|1.67|2.62|1.42|0
1691757900000|2023-08-11 12:45:00|2.7|1.5|2.48|1.28|2.71|1.51|2.48|1.28|0
1691758200000|2023-08-11 12:50:00|2.49|1.29|2.48|1.28|2.57|1.37|2.45|1.25|0
1691758500000|2023-08-11 12:55:00|2.49|1.29|2.47|1.27|2.54|1.34|2.43|1.23|0
1691758800000|2023-08-11 13:00:00|2.45|1.25|2.7|1.5|2.73|1.53|2.41|1.21|0
1691759100000|2023-08-11 13:05:00|2.71|1.51|2.78|1.58|2.8|1.6|2.68|1.48|0
1691759400000|2023-08-11 13:10:00|2.8|1.6|2.75|1.55|2.81|1.61|2.7|1.5|0
1691759700000|2023-08-11 13:15:00|2.74|1.54|2.67|1.47|2.75|1.55|2.61|1.41|0
1691760000000|2023-08-11 13:20:00|2.66|1.46|2.61|1.41|2.7|1.5|2.6|1.4|0
1691760300000|2023-08-11 13:25:00|2.62|1.42|2.48|1.28|2.65|1.45|2.47|1.27|0
1691760600000|2023-08-11 13:30:00|2.52|1.32|2.74|1.54|2.75|1.55|2.29|1.09|0
1691760900000|2023-08-11 13:35:00|2.73|1.53|2.5|1.3|2.83|1.63|2.48|1.28|0
1691761200000|2023-08-11 13:40:00|2.51|1.31|2.37|1.17|2.55|1.35|2.28|1.08|0
1691761500000|2023-08-11 13:45:00|2.36|1.16|2.36|1.16|2.43|1.23|2.25|1.05|0
1691761800000|2023-08-11 13:50:00|2.37|1.17|2.4|1.2|2.48|1.28|2.3|1.1|0
1691762100000|2023-08-11 13:55:00|2.41|1.21|2.56|1.36|2.57|1.37|2.39|1.19|0
1691762400000|2023-08-11 14:00:00|2.66|1.46|2.9|1.7|3.02|1.82|2.64|1.44|0
1691762700000|2023-08-11 14:05:00|2.94|1.74|2.88|1.68|3.01|1.81|2.81|1.61|0
1691763000000|2023-08-11 14:10:00|2.89|1.69|3.02|1.82|3.07|1.87|2.7|1.5|0
1691763300000|2023-08-11 14:15:00|3|1.8|2.94|1.74|3.19|1.99|2.84|1.64|0
1691763600000|2023-08-11 14:20:00|2.95|1.75|3.2|2|3.32|2.12|2.95|1.75|0
1691763900000|2023-08-11 14:25:00|3.23|2.03|3.04|1.84|3.23|2.03|3|1.8|0
1691764200000|2023-08-11 14:30:00|3.08|1.88|2.89|1.69|3.13|1.93|2.89|1.69|0
1691764500000|2023-08-11 14:35:00|2.9|1.7|3.2|2|3.21|2.01|2.83|1.63|0
1691764800000|2023-08-11 14:40:00|3.19|1.99|3.1|1.9|3.3|2.1|3.03|1.83|0
1691765100000|2023-08-11 14:45:00|3.09|1.89|3.03|1.83|3.15|1.95|2.97|1.77|0
1691765400000|2023-08-11 14:50:00|3.04|1.84|2.73|1.53|3.04|1.84|2.71|1.51|0
1691765700000|2023-08-11 14:55:00|2.74|1.54|2.73|1.53|2.85|1.65|2.7|1.5|0
1691766000000|2023-08-11 15:00:00|2.74|1.54|2.84|1.64|2.86|1.66|2.73|1.53|0
1691766300000|2023-08-11 15:05:00|2.83|1.63|2.67|1.47|2.84|1.64|2.63|1.43|0
1691766600000|2023-08-11 15:10:00|2.68|1.48|2.54|1.34|2.68|1.48|2.5|1.3|0
1691766900000|2023-08-11 15:15:00|2.53|1.33|2.52|1.32|2.54|1.34|2.45|1.25|0
1691767200000|2023-08-11 15:20:00|2.51|1.31|2.47|1.27|2.61|1.41|2.46|1.26|0
1691767500000|2023-08-11 15:25:00|2.48|1.28|2.48|1.28|2.55|1.35|2.44|1.24|0
1691767800000|2023-08-11 15:30:00|2.46|1.26|2.42|1.22|2.55|1.35|2.4|1.2|0
1691768100000|2023-08-11 15:35:00|2.43|1.23|2.49|1.29|2.6|1.4|2.42|1.22|0
1691768400000|2023-08-11 15:40:00|2.5|1.3|2.55|1.35|2.55|1.35|2.43|1.23|0
1691768700000|2023-08-11 15:45:00|2.56|1.36|2.48|1.28|2.59|1.39|2.46|1.26|0
1691769000000|2023-08-11 15:50:00|2.47|1.27|2.47|1.27|2.5|1.3|2.42|1.22|0
1691769300000|2023-08-11 15:55:00|2.48|1.28|2.73|1.53|2.75|1.55|2.44|1.24|0
1691769600000|2023-08-11 16:00:00|2.74|1.54|2.75|1.55|2.83|1.63|2.68|1.48|0
1691769900000|2023-08-11 16:05:00|2.76|1.56|2.78|1.58|2.91|1.71|2.74|1.54|0
1691770200000|2023-08-11 16:10:00|2.79|1.59|2.89|1.69|2.9|1.7|2.73|1.53|0
1691770500000|2023-08-11 16:15:00|2.92|1.72|2.82|1.62|2.97|1.77|2.81|1.61|0
1691770800000|2023-08-11 16:20:00|2.81|1.61|2.72|1.52|2.85|1.65|2.71|1.51|0
1691771100000|2023-08-11 16:25:00|2.73|1.53|2.64|1.44|2.73|1.53|2.53|1.33|0
1691771400000|2023-08-11 16:30:00|2.65|1.45|2.73|1.53|2.76|1.56|2.65|1.45|0
1691771700000|2023-08-11 16:35:00|2.71|1.51|2.58|1.38|2.73|1.53|2.57|1.37|0
1691772000000|2023-08-11 16:40:00|2.57|1.37|2.49|1.29|2.6|1.4|2.49|1.29|0
1691772300000|2023-08-11 16:45:00|2.51|1.31|2.48|1.28|2.54|1.34|2.45|1.25|0
1691772600000|2023-08-11 16:50:00|2.47|1.27|2.51|1.31|2.54|1.34|2.44|1.24|0
1691772900000|2023-08-11 16:55:00|2.49|1.29|2.51|1.31|2.52|1.32|2.44|1.24|0
1691773200000|2023-08-11 17:00:00|2.52|1.32|2.62|1.42|2.65|1.45|2.5|1.3|0
1691773500000|2023-08-11 17:05:00|2.6|1.4|2.47|1.27|2.6|1.4|2.44|1.24|0
1691773800000|2023-08-11 17:10:00|2.48|1.28|2.49|1.29|2.54|1.34|2.45|1.25|0
1691774100000|2023-08-11 17:15:00|2.48|1.28|2.56|1.36|2.59|1.39|2.47|1.27|0
1691774400000|2023-08-11 17:20:00|2.55|1.35|2.39|1.19|2.63|1.43|2.35|1.15|0
1691774700000|2023-08-11 17:25:00|2.38|1.18|2.55|1.35|2.57|1.37|2.38|1.18|0
1691775000000|2023-08-11 17:30:00|2.56|1.36|2.51|1.31|2.59|1.39|2.51|1.31|0
1691775300000|2023-08-11 17:35:00|2.52|1.32|2.49|1.29|2.56|1.36|2.43|1.23|0
1691775600000|2023-08-11 17:40:00|2.5|1.3|2.35|1.15|2.53|1.33|2.31|1.11|0
1691775900000|2023-08-11 17:45:00|2.36|1.16|2.3|1.1|2.37|1.17|2.25|1.05|0
1691776200000|2023-08-11 17:50:00|2.29|1.09|2.3|1.1|2.32|1.12|2.23|1.03|0
1691776500000|2023-08-11 17:55:00|2.28|1.08|2.38|1.18|2.41|1.21|2.23|1.03|0
1691776800000|2023-08-11 18:00:00|2.37|1.17|2.23|1.03|2.5|1.3|2.2|1|0
1691777100000|2023-08-11 18:05:00|2.25|1.05|2.26|1.06|2.35|1.15|2.25|1.05|0
1691777400000|2023-08-11 18:10:00|2.25|1.05|2.25|1.05|2.29|1.09|2.2|1|0
1691777700000|2023-08-11 18:15:00|2.26|1.06|2.35|1.15|2.37|1.17|2.24|1.04|0
1691778000000|2023-08-11 18:20:00|2.33|1.13|2.4|1.2|2.41|1.21|2.24|1.04|0
1691778300000|2023-08-11 18:25:00|2.41|1.21|2.42|1.22|2.5|1.3|2.41|1.21|0
1691778600000|2023-08-11 18:30:00|2.41|1.21|2.45|1.25|2.61|1.41|2.41|1.21|0
1691778900000|2023-08-11 18:35:00|2.44|1.24|2.5|1.3|2.51|1.31|2.33|1.13|0
1691779200000|2023-08-11 18:40:00|2.51|1.31|2.45|1.25|2.55|1.35|2.4|1.2|0
1691779500000|2023-08-11 18:45:00|2.44|1.24|2.53|1.33|2.56|1.36|2.43|1.23|0
1691779800000|2023-08-11 18:50:00|2.54|1.34|2.52|1.32|2.57|1.37|2.48|1.28|0
1691780100000|2023-08-11 18:55:00|2.53|1.33|2.56|1.36|2.61|1.41|2.51|1.31|0
1691780400000|2023-08-11 19:00:00|2.55|1.35|2.48|1.28|2.57|1.37|2.38|1.18|0
1691780700000|2023-08-11 19:05:00|2.49|1.29|2.3|1.1|2.5|1.3|2.29|1.09|0
1691781000000|2023-08-11 19:10:00|2.28|1.08|2.35|1.15|2.38|1.18|2.25|1.05|0
1691781300000|2023-08-11 19:15:00|2.34|1.14|2.43|1.23|2.45|1.25|2.32|1.12|0
1691781600000|2023-08-11 19:20:00|2.42|1.22|2.49|1.29|2.49|1.29|2.37|1.17|0
1691781900000|2023-08-11 19:25:00|2.5|1.3|2.48|1.28|2.57|1.37|2.47|1.27|0
1691782200000|2023-08-11 19:30:00|2.46|1.26|2.54|1.34|2.54|1.34|2.45|1.25|0
1691782500000|2023-08-11 19:35:00|2.55|1.35|2.4|1.2|2.57|1.37|2.37|1.17|0
1691782800000|2023-08-11 19:40:00|2.39|1.19|2.42|1.22|2.44|1.24|2.32|1.12|0
1691783100000|2023-08-11 19:45:00|2.41|1.21|2.35|1.15|2.43|1.23|2.29|1.09|0
1691783400000|2023-08-11 19:50:00|2.32|1.12|2.32|1.12|2.41|1.21|2.27|1.07|0
1691783700000|2023-08-11 19:55:00|2.28|1.08|2.32|1.12|2.35|1.15|2.2|1|0
1691784000000|2023-08-11 20:00:00|2.36|1.16|2.45|1.25|2.46|1.26|2.36|1.16|0
1691784300000|2023-08-11 20:05:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1691784600000|2023-08-11 20:10:00|2.46|1.26|2.52|1.32|2.53|1.33|2.45|1.25|0
1691973000000|2023-08-14 00:30:00|2.71|1.11|2.66|1.06|2.71|1.11|2.63|1.03|0
1691973300000|2023-08-14 00:35:00|2.67|1.07|2.6|1|2.67|1.07|2.59|0.99|0
1691973600000|2023-08-14 00:40:00|2.59|0.99|2.55|0.95|2.6|1|2.54|0.94|0
1691973900000|2023-08-14 00:45:00|2.54|0.94|2.53|0.93|2.54|0.94|2.5|0.9|0
1691974200000|2023-08-14 00:50:00|2.52|0.92|2.52|0.92|2.53|0.93|2.5|0.9|0
1691974500000|2023-08-14 00:55:00|2.51|0.91|2.49|0.89|2.51|0.91|2.46|0.86|0
1691974800000|2023-08-14 01:00:00|2.48|0.88|2.47|0.87|2.5|0.9|2.45|0.85|0
1691975100000|2023-08-14 01:05:00|2.46|0.86|2.52|0.92|2.52|0.92|2.46|0.86|0
1691975400000|2023-08-14 01:10:00|2.51|0.91|2.49|0.89|2.52|0.92|2.49|0.89|0
1691975700000|2023-08-14 01:15:00|2.48|0.88|2.48|0.88|2.53|0.93|2.47|0.87|0
1691976000000|2023-08-14 01:20:00|2.47|0.87|2.38|0.78|2.47|0.87|2.31|0.71|0
1691976300000|2023-08-14 01:25:00|2.37|0.77|2.42|0.82|2.42|0.82|2.37|0.77|0
1691976600000|2023-08-14 01:30:00|2.41|0.81|2.33|0.73|2.41|0.81|2.32|0.72|0
1691976900000|2023-08-14 01:35:00|2.32|0.72|2.31|0.71|2.36|0.76|2.25|0.65|0
1691977200000|2023-08-14 01:40:00|2.32|0.72|2.36|0.76|2.43|0.83|2.32|0.72|0
1691977500000|2023-08-14 01:45:00|2.37|0.77|2.28|0.68|2.37|0.77|2.26|0.66|0
1691977800000|2023-08-14 01:50:00|2.29|0.69|2.27|0.67|2.37|0.77|2.27|0.67|0
1691978100000|2023-08-14 01:55:00|2.28|0.68|2.3|0.7|2.32|0.72|2.28|0.68|0
1691978400000|2023-08-14 02:00:00|2.29|0.69|2.21|0.61|2.31|0.71|2.21|0.61|0
1691978700000|2023-08-14 02:05:00|2.22|0.62|2.22|0.62|2.28|0.68|2.22|0.62|0
1691979000000|2023-08-14 02:10:00|2.23|0.63|2.08|0.48|2.23|0.63|2.07|0.47|0
1691979300000|2023-08-14 02:15:00|2.07|0.47|2.1|0.5|2.11|0.51|2.06|0.46|0
1691979600000|2023-08-14 02:20:00|2.09|0.49|2.09|0.49|2.13|0.53|2.09|0.49|0
1691979900000|2023-08-14 02:25:00|2.1|0.5|2.08|0.48|2.11|0.51|2.07|0.47|0
1691980200000|2023-08-14 02:30:00|2.07|0.47|2.09|0.49|2.11|0.51|2.07|0.47|0
1691980500000|2023-08-14 02:35:00|2.1|0.5|2.14|0.54|2.14|0.54|2.09|0.49|0
1691980800000|2023-08-14 02:40:00|2.13|0.53|2.07|0.47|2.13|0.53|2.04|0.44|0
1691981100000|2023-08-14 02:45:00|2.08|0.48|2.1|0.5|2.12|0.52|2.07|0.47|0
1691981400000|2023-08-14 02:50:00|2.09|0.49|2.07|0.47|2.1|0.5|2.07|0.47|0
1691981700000|2023-08-14 02:55:00|2.06|0.46|2.05|0.45|2.07|0.47|2.04|0.44|0
1691982000000|2023-08-14 03:00:00|2.06|0.46|2.05|0.45|2.08|0.48|2.03|0.43|0
1691982300000|2023-08-14 03:05:00|2.06|0.46|2.06|0.46|2.09|0.49|2.06|0.46|0
1691982600000|2023-08-14 03:10:00|2.07|0.47|2.05|0.45|2.07|0.47|2.03|0.43|0
1691982900000|2023-08-14 03:15:00|2.06|0.46|2.24|0.64|2.25|0.65|2.05|0.45|0
1691983200000|2023-08-14 03:20:00|2.25|0.65|2.16|0.56|2.26|0.66|2.16|0.56|0
1691983500000|2023-08-14 03:25:00|2.17|0.57|2.2|0.6|2.24|0.64|2.16|0.56|0
1691983800000|2023-08-14 03:30:00|2.21|0.61|2.18|0.58|2.22|0.62|2.18|0.58|0
1691984100000|2023-08-14 03:35:00|2.19|0.59|2.19|0.59|2.19|0.59|2.17|0.57|0
1691984400000|2023-08-14 03:40:00|2.18|0.58|2.18|0.58|2.2|0.6|2.18|0.58|0
1691984700000|2023-08-14 03:45:00|2.19|0.59|2.19|0.59|2.2|0.6|2.18|0.58|0
1691985000000|2023-08-14 03:50:00|2.18|0.58|2.1|0.5|2.18|0.58|2.05|0.45|0
1691985300000|2023-08-14 03:55:00|2.11|0.51|2.19|0.59|2.2|0.6|2.11|0.51|0
1691985600000|2023-08-14 04:00:00|2.18|0.58|2.19|0.59|2.2|0.6|2.15|0.55|0
1691985900000|2023-08-14 04:05:00|2.18|0.58|2.17|0.57|2.19|0.59|2.16|0.56|0
1691986200000|2023-08-14 04:10:00|2.18|0.58|2.21|0.61|2.21|0.61|2.17|0.57|0
1691986500000|2023-08-14 04:15:00|2.19|0.59|2.22|0.62|2.23|0.63|2.16|0.56|0
1691986800000|2023-08-14 04:20:00|2.21|0.61|2.21|0.61|2.23|0.63|2.21|0.61|0
1691987100000|2023-08-14 04:25:00|2.2|0.6|2.22|0.62|2.22|0.62|2.2|0.6|0
1691987400000|2023-08-14 04:30:00|2.21|0.61|2.22|0.62|2.24|0.64|2.21|0.61|0
1691987700000|2023-08-14 04:35:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1691988000000|2023-08-14 04:40:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1691988300000|2023-08-14 04:45:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1691988600000|2023-08-14 04:50:00|2.25|0.65|2.21|0.61|2.25|0.65|2.2|0.6|0
1691988900000|2023-08-14 04:55:00|2.22|0.62|2.15|0.55|2.22|0.62|2.15|0.55|0
1691989200000|2023-08-14 05:00:00|2.16|0.56|2.19|0.59|2.2|0.6|2.16|0.56|0
1691989500000|2023-08-14 05:05:00|2.2|0.6|2.19|0.59|2.21|0.61|2.19|0.59|0
1691989800000|2023-08-14 05:10:00|2.2|0.6|2.25|0.65|2.25|0.65|2.2|0.6|0
1691990100000|2023-08-14 05:15:00|2.24|0.64|2.23|0.63|2.25|0.65|2.22|0.62|0
1691990400000|2023-08-14 05:20:00|2.22|0.62|2.25|0.65|2.27|0.67|2.22|0.62|0
1691990700000|2023-08-14 05:25:00|2.26|0.66|2.28|0.68|2.28|0.68|2.24|0.64|0
1691991000000|2023-08-14 05:30:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1691991300000|2023-08-14 05:35:00|2.25|0.65|2.29|0.69|2.29|0.69|2.25|0.65|0
1691991600000|2023-08-14 05:40:00|2.28|0.68|2.29|0.69|2.33|0.73|2.28|0.68|0
1691991900000|2023-08-14 05:45:00|2.3|0.7|2.29|0.69|2.3|0.7|2.27|0.67|0
1691992200000|2023-08-14 05:50:00|2.3|0.7|2.27|0.67|2.34|0.74|2.26|0.66|0
1691992500000|2023-08-14 05:55:00|2.26|0.66|2.3|0.7|2.3|0.7|2.26|0.66|0
1691992800000|2023-08-14 06:00:00|2.31|0.71|2.28|0.68|2.31|0.71|2.27|0.67|0
1691993100000|2023-08-14 06:05:00|2.26|0.66|2.07|0.87|2.26|0.88|2.04|0.66|0
1691993400000|2023-08-14 06:10:00|2.06|0.86|2.11|0.91|2.12|0.92|2.04|0.84|0
1691993700000|2023-08-14 06:15:00|2.1|0.9|2.24|1.04|2.24|1.04|2.1|0.9|0
1691994000000|2023-08-14 06:20:00|2.23|1.03|2.2|1|2.26|1.06|2.18|0.98|0
1691994300000|2023-08-14 06:25:00|2.21|1.01|2.24|1.04|2.24|1.04|2.2|1|0
1691994600000|2023-08-14 06:30:00|2.23|1.03|2.25|1.05|2.26|1.06|2.21|1.01|0
1691994900000|2023-08-14 06:35:00|2.26|1.06|2.21|1.01|2.26|1.06|2.21|1.01|0
1691995200000|2023-08-14 06:40:00|2.2|1|2.22|1.02|2.24|1.04|2.2|1|0
1691995500000|2023-08-14 06:45:00|2.21|1.01|2.24|1.04|2.24|1.04|2.2|1|0
1691995800000|2023-08-14 06:50:00|2.23|1.03|2.26|1.06|2.28|1.08|2.23|1.03|0
1691996100000|2023-08-14 06:55:00|2.27|1.07|2.26|1.06|2.31|1.11|2.26|1.06|0
1691996400000|2023-08-14 07:00:00|2.27|1.07|2.23|1.03|2.29|1.09|2.2|1|0
1691996700000|2023-08-14 07:05:00|2.22|1.02|2.29|1.09|2.31|1.11|2.22|1.02|0
1691997000000|2023-08-14 07:10:00|2.28|1.08|2.27|1.07|2.32|1.12|2.22|1.02|0
1691997300000|2023-08-14 07:15:00|2.28|1.08|2.3|1.1|2.31|1.11|2.26|1.06|0
1691997600000|2023-08-14 07:20:00|2.31|1.11|2.4|1.2|2.41|1.21|2.3|1.1|0
1691997900000|2023-08-14 07:25:00|2.39|1.19|2.36|1.16|2.42|1.22|2.36|1.16|0
1691998200000|2023-08-14 07:30:00|2.37|1.17|2.41|1.21|2.43|1.23|2.37|1.17|0
1691998500000|2023-08-14 07:35:00|2.4|1.2|2.39|1.19|2.42|1.22|2.38|1.18|0
1691998800000|2023-08-14 07:40:00|2.38|1.18|2.3|1.1|2.4|1.2|2.29|1.09|0
1691999100000|2023-08-14 07:45:00|2.29|1.09|2.32|1.12|2.33|1.13|2.27|1.07|0
1691999400000|2023-08-14 07:50:00|2.33|1.13|2.58|1.38|2.59|1.39|2.33|1.13|0
1691999700000|2023-08-14 07:55:00|2.59|1.39|2.97|1.77|3.12|1.92|2.58|1.38|0
1692000000000|2023-08-14 08:00:00|2.96|1.76|2.87|1.67|3.03|1.83|2.83|1.63|0
1692000300000|2023-08-14 08:05:00|2.86|1.66|3.01|1.81|3.01|1.81|2.84|1.64|0
1692000600000|2023-08-14 08:10:00|3|1.8|2.34|1.14|3|1.8|2.31|1.11|0
1692000900000|2023-08-14 08:15:00|2.35|1.15|2.27|1.07|2.39|1.19|2.26|1.06|0
1692001200000|2023-08-14 08:20:00|2.28|1.08|2.42|1.22|2.48|1.28|2.26|1.06|0
1692001500000|2023-08-14 08:25:00|2.41|1.21|2.38|1.18|2.46|1.26|2.38|1.18|0
1692001800000|2023-08-14 08:30:00|2.37|1.17|2.33|1.13|2.38|1.18|2.3|1.1|0
1692002100000|2023-08-14 08:35:00|2.34|1.14|2.42|1.22|2.43|1.23|2.33|1.13|0
1692002400000|2023-08-14 08:40:00|2.43|1.23|2.39|1.19|2.43|1.23|2.37|1.17|0
1692002700000|2023-08-14 08:45:00|2.4|1.2|2.38|1.18|2.45|1.25|2.38|1.18|0
1692003000000|2023-08-14 08:50:00|2.39|1.19|2.46|1.26|2.47|1.27|2.37|1.17|0
1692003300000|2023-08-14 08:55:00|2.47|1.27|2.39|1.19|2.47|1.27|2.37|1.17|0
1692003600000|2023-08-14 09:00:00|2.4|1.2|2.38|1.18|2.4|1.2|2.33|1.13|0
1692003900000|2023-08-14 09:05:00|2.39|1.19|2.35|1.15|2.43|1.23|2.35|1.15|0
1692004200000|2023-08-14 09:10:00|2.34|1.14|2.43|1.23|2.44|1.24|2.3|1.1|0
1692004500000|2023-08-14 09:15:00|2.44|1.24|2.45|1.25|2.47|1.27|2.39|1.19|0
1692004800000|2023-08-14 09:20:00|2.46|1.26|2.43|1.23|2.5|1.3|2.43|1.23|0
1692005100000|2023-08-14 09:25:00|2.44|1.24|2.44|1.24|2.45|1.25|2.4|1.2|0
1692005400000|2023-08-14 09:30:00|2.43|1.23|2.41|1.21|2.45|1.25|2.39|1.19|0
1692005700000|2023-08-14 09:35:00|2.42|1.22|2.38|1.18|2.5|1.3|2.38|1.18|0
1692006000000|2023-08-14 09:40:00|2.39|1.19|2.38|1.18|2.42|1.22|2.36|1.16|0
1692006300000|2023-08-14 09:45:00|2.39|1.19|2.39|1.19|2.42|1.22|2.37|1.17|0
1692006600000|2023-08-14 09:50:00|2.38|1.18|2.36|1.16|2.39|1.19|2.34|1.14|0
1692006900000|2023-08-14 09:55:00|2.37|1.17|2.4|1.2|2.41|1.21|2.37|1.17|0
1692007200000|2023-08-14 10:00:00|2.42|1.22|2.39|1.19|2.43|1.23|2.34|1.14|0
1692007500000|2023-08-14 10:05:00|2.4|1.2|2.44|1.24|2.49|1.29|2.4|1.2|0
1692007800000|2023-08-14 10:10:00|2.46|1.26|2.45|1.25|2.48|1.28|2.44|1.24|0
1692008100000|2023-08-14 10:15:00|2.46|1.26|2.47|1.27|2.48|1.28|2.45|1.25|0
1692008400000|2023-08-14 10:20:00|2.48|1.28|2.4|1.2|2.53|1.33|2.39|1.19|0
1692008700000|2023-08-14 10:25:00|2.39|1.19|2.38|1.18|2.4|1.2|2.35|1.15|0
1692009000000|2023-08-14 10:30:00|2.37|1.17|2.41|1.21|2.41|1.21|2.36|1.16|0
1692009300000|2023-08-14 10:35:00|2.4|1.2|2.45|1.25|2.46|1.26|2.39|1.19|0
1692009600000|2023-08-14 10:40:00|2.46|1.26|2.49|1.29|2.49|1.29|2.45|1.25|0
1692009900000|2023-08-14 10:45:00|2.5|1.3|2.55|1.35|2.56|1.36|2.5|1.3|0
1692010200000|2023-08-14 10:50:00|2.54|1.34|2.55|1.35|2.57|1.37|2.54|1.34|0
1692010500000|2023-08-14 10:55:00|2.56|1.36|2.48|1.28|2.58|1.38|2.48|1.28|0
1692010800000|2023-08-14 11:00:00|2.49|1.29|2.46|1.26|2.5|1.3|2.46|1.26|0
1692011100000|2023-08-14 11:05:00|2.45|1.25|2.46|1.26|2.52|1.32|2.44|1.24|0
1692011400000|2023-08-14 11:10:00|2.44|1.24|2.38|1.18|2.45|1.25|2.37|1.17|0
1692011700000|2023-08-14 11:15:00|2.37|1.17|2.38|1.18|2.39|1.19|2.36|1.16|0
1692012000000|2023-08-14 11:20:00|2.37|1.17|2.4|1.2|2.42|1.22|2.37|1.17|0
1692012300000|2023-08-14 11:25:00|2.41|1.21|2.41|1.21|2.41|1.21|2.37|1.17|0
1692012600000|2023-08-14 11:30:00|2.42|1.22|2.39|1.19|2.44|1.24|2.36|1.16|0
1692012900000|2023-08-14 11:35:00|2.38|1.18|2.3|1.1|2.38|1.18|2.29|1.09|0
1692013200000|2023-08-14 11:40:00|2.31|1.11|2.27|1.07|2.33|1.13|2.24|1.04|0
1692013500000|2023-08-14 11:45:00|2.26|1.06|2.27|1.07|2.28|1.08|2.23|1.03|0
1692013800000|2023-08-14 11:50:00|2.26|1.06|2.3|1.1|2.32|1.12|2.24|1.04|0
1692014100000|2023-08-14 11:55:00|2.29|1.09|2.33|1.13|2.34|1.14|2.29|1.09|0
1692014400000|2023-08-14 12:00:00|2.32|1.12|2.27|1.07|2.33|1.13|2.26|1.06|0
1692014700000|2023-08-14 12:05:00|2.26|1.06|2.25|1.05|2.26|1.06|2.22|1.02|0
1692015000000|2023-08-14 12:10:00|2.26|1.06|2.24|1.04|2.27|1.07|2.22|1.02|0
1692015300000|2023-08-14 12:15:00|2.23|1.03|2.12|0.92|2.25|1.05|2.11|0.91|0
1692015600000|2023-08-14 12:20:00|2.11|0.91|2.05|0.85|2.15|0.95|2.04|0.84|0
1692015900000|2023-08-14 12:25:00|2.04|0.84|2.01|0.81|2.07|0.87|2|0.8|0
1692016200000|2023-08-14 12:30:00|2|0.8|1.94|0.74|2.02|0.82|1.88|0.68|0
1692016500000|2023-08-14 12:35:00|1.93|0.73|1.94|0.74|2|0.8|1.92|0.72|0
1692016800000|2023-08-14 12:40:00|1.93|0.73|1.91|0.71|1.96|0.76|1.9|0.7|0
1692017100000|2023-08-14 12:45:00|1.9|0.7|1.86|0.66|1.93|0.73|1.81|0.61|0
1692017400000|2023-08-14 12:50:00|1.87|0.67|2.18|0.98|2.2|1|1.87|0.67|0
1692017700000|2023-08-14 12:55:00|2.17|0.97|2.17|0.97|2.2|1|2.15|0.95|0
1692018000000|2023-08-14 13:00:00|2.16|0.96|2.17|0.97|2.17|0.97|2.1|0.9|0
1692018300000|2023-08-14 13:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.08|0.88|0
1692018600000|2023-08-14 13:10:00|2.14|0.94|2.11|0.91|2.14|0.94|2.07|0.87|0
1692018900000|2023-08-14 13:15:00|2.1|0.9|2.09|0.89|2.13|0.93|2.02|0.82|0
1692019200000|2023-08-14 13:20:00|2.08|0.88|2.03|0.83|2.09|0.89|2|0.8|0
1692019500000|2023-08-14 13:25:00|2.02|0.82|2.04|0.84|2.07|0.87|2.01|0.81|0
1692019800000|2023-08-14 13:30:00|2.07|0.87|2.13|0.93|2.14|0.94|2.01|0.81|0
1692020100000|2023-08-14 13:35:00|2.11|0.91|2.12|0.92|2.15|0.95|2|0.8|0
1692020400000|2023-08-14 13:40:00|2.13|0.93|2.16|0.96|2.22|1.02|2.12|0.92|0
1692020700000|2023-08-14 13:45:00|2.15|0.95|2.05|0.85|2.21|1.01|1.99|0.79|0
1692021000000|2023-08-14 13:50:00|2.03|0.83|2.18|0.98|2.23|1.03|2|0.8|0
1692021300000|2023-08-14 13:55:00|2.15|0.95|2.21|1.01|2.21|1.01|2.1|0.9|0
1692021600000|2023-08-14 14:00:00|2.2|1|2.27|1.07|2.28|1.08|2.13|0.93|0
1692021900000|2023-08-14 14:05:00|2.28|1.08|2.35|1.15|2.39|1.19|2.22|1.02|0
1692022200000|2023-08-14 14:10:00|2.36|1.16|2.5|1.3|2.53|1.33|2.3|1.1|0
1692022500000|2023-08-14 14:15:00|2.53|1.33|2.44|1.24|2.53|1.33|2.43|1.23|0
1692022800000|2023-08-14 14:20:00|2.45|1.25|2.08|0.88|2.49|1.29|2.08|0.88|0
1692023100000|2023-08-14 14:25:00|2.1|0.9|2.05|0.85|2.2|1|2.02|0.82|0
1692023400000|2023-08-14 14:30:00|2.07|0.87|2.2|1|2.2|1|2.05|0.85|0
1692023700000|2023-08-14 14:35:00|2.21|1.01|2.23|1.03|2.27|1.07|2.12|0.92|0
1692024000000|2023-08-14 14:40:00|2.22|1.02|2.26|1.06|2.31|1.11|2.2|1|0
1692024300000|2023-08-14 14:45:00|2.28|1.08|2.31|1.11|2.31|1.11|2.25|1.05|0
1692024600000|2023-08-14 14:50:00|2.32|1.12|2.47|1.27|2.48|1.28|2.28|1.08|0
1692024900000|2023-08-14 14:55:00|2.48|1.28|2.28|1.08|2.51|1.31|2.23|1.03|0
1692025200000|2023-08-14 15:00:00|2.29|1.09|2.23|1.03|2.3|1.1|2.21|1.01|0
1692025500000|2023-08-14 15:05:00|2.21|1.01|2.18|0.98|2.24|1.04|2.12|0.92|0
1692025800000|2023-08-14 15:10:00|2.17|0.97|2.11|0.91|2.19|0.99|2.09|0.89|0
1692026100000|2023-08-14 15:15:00|2.1|0.9|2.12|0.92|2.17|0.97|2.08|0.88|0
1692026400000|2023-08-14 15:20:00|2.13|0.93|2.2|1|2.2|1|2.12|0.92|0
1692026700000|2023-08-14 15:25:00|2.19|0.99|2.25|1.05|2.26|1.06|2.12|0.92|0
1692027000000|2023-08-14 15:30:00|2.28|1.08|2.17|0.97|2.28|1.08|2.16|0.96|0
1692027300000|2023-08-14 15:35:00|2.16|0.96|2.23|1.03|2.25|1.05|2.14|0.94|0
1692027600000|2023-08-14 15:40:00|2.24|1.04|2.29|1.09|2.33|1.13|2.2|1|0
1692027900000|2023-08-14 15:45:00|2.28|1.08|2.39|1.19|2.44|1.24|2.28|1.08|0
1692028200000|2023-08-14 15:50:00|2.4|1.2|2.35|1.15|2.45|1.25|2.33|1.13|0
1692028500000|2023-08-14 15:55:00|2.36|1.16|2.24|1.04|2.39|1.19|2.22|1.02|0
1692028800000|2023-08-14 16:00:00|2.25|1.05|2.3|1.1|2.31|1.11|2.22|1.02|0
1692029100000|2023-08-14 16:05:00|2.29|1.09|2.24|1.04|2.35|1.15|2.23|1.03|0
1692029400000|2023-08-14 16:10:00|2.23|1.03|2.17|0.97|2.25|1.05|2.15|0.95|0
1692029700000|2023-08-14 16:15:00|2.16|0.96|2.18|0.98|2.18|0.98|2.05|0.85|0
1692030000000|2023-08-14 16:20:00|2.17|0.97|2.08|0.88|2.18|0.98|2.02|0.82|0
1692030300000|2023-08-14 16:25:00|2.07|0.87|2.1|0.9|2.13|0.93|2.05|0.85|0
1692030600000|2023-08-14 16:30:00|2.09|0.89|2.08|0.88|2.17|0.97|2.05|0.85|0
1692030900000|2023-08-14 16:35:00|2.07|0.87|2.13|0.93|2.14|0.94|2.03|0.83|0
1692031200000|2023-08-14 16:40:00|2.12|0.92|2.17|0.97|2.2|1|2.11|0.91|0
1692031500000|2023-08-14 16:45:00|2.18|0.98|2.25|1.05|2.27|1.07|2.17|0.97|0
1692031800000|2023-08-14 16:50:00|2.26|1.06|2.23|1.03|2.29|1.09|2.2|1|0
1692032100000|2023-08-14 16:55:00|2.22|1.02|2.27|1.07|2.28|1.08|2.2|1|0
1692032400000|2023-08-14 17:00:00|2.26|1.06|2.28|1.08|2.3|1.1|2.25|1.05|0
1692032700000|2023-08-14 17:05:00|2.29|1.09|2.34|1.14|2.35|1.15|2.26|1.06|0
1692033000000|2023-08-14 17:10:00|2.35|1.15|2.32|1.12|2.36|1.16|2.29|1.09|0
1692033300000|2023-08-14 17:15:00|2.33|1.13|2.35|1.15|2.37|1.17|2.32|1.12|0
1692033600000|2023-08-14 17:20:00|2.36|1.16|2.31|1.11|2.42|1.22|2.31|1.11|0
1692033900000|2023-08-14 17:25:00|2.28|1.08|2.3|1.1|2.32|1.12|2.24|1.04|0
1692034200000|2023-08-14 17:30:00|2.31|1.11|2.22|1.02|2.36|1.16|2.2|1|0
1692034500000|2023-08-14 17:35:00|2.21|1.01|2.25|1.05|2.27|1.07|2.21|1.01|0
1692034800000|2023-08-14 17:40:00|2.26|1.06|2.07|0.87|2.3|1.1|2.05|0.85|0
1692035100000|2023-08-14 17:45:00|2.06|0.86|2|0.8|2.08|0.88|2|0.8|0
1692035400000|2023-08-14 17:50:00|2.01|0.81|2|0.8|2.02|0.82|1.95|0.75|0
1692035700000|2023-08-14 17:55:00|2.01|0.81|2.04|0.84|2.04|0.84|1.96|0.76|0
1692036000000|2023-08-14 18:00:00|2.05|0.85|2.02|0.82|2.05|0.85|1.97|0.77|0
1692036300000|2023-08-14 18:05:00|2.03|0.83|1.93|0.73|2.07|0.87|1.92|0.72|0
1692036600000|2023-08-14 18:10:00|1.92|0.72|1.96|0.76|1.99|0.79|1.88|0.68|0
1692036900000|2023-08-14 18:15:00|1.95|0.75|1.89|0.69|1.97|0.77|1.87|0.67|0
1692037200000|2023-08-14 18:20:00|1.88|0.68|1.93|0.73|1.97|0.77|1.88|0.68|0
1692037500000|2023-08-14 18:25:00|1.94|0.74|1.95|0.75|1.96|0.76|1.9|0.7|0
1692037800000|2023-08-14 18:30:00|1.96|0.76|1.94|0.74|1.96|0.76|1.84|0.64|0
1692038100000|2023-08-14 18:35:00|1.95|0.75|1.89|0.69|1.98|0.78|1.88|0.68|0
1692038400000|2023-08-14 18:40:00|1.88|0.68|1.88|0.68|1.94|0.74|1.87|0.67|0
1692038700000|2023-08-14 18:45:00|1.89|0.69|1.92|0.72|1.95|0.75|1.85|0.65|0
1692039000000|2023-08-14 18:50:00|1.91|0.71|2.06|0.86|2.08|0.88|1.89|0.69|0
1692039300000|2023-08-14 18:55:00|2.04|0.84|2.03|0.83|2.05|0.85|2.01|0.81|0
1692039600000|2023-08-14 19:00:00|2.02|0.82|2.05|0.85|2.08|0.88|2|0.8|0
1692039900000|2023-08-14 19:05:00|2.06|0.86|2|0.8|2.07|0.87|1.95|0.75|0
1692040200000|2023-08-14 19:10:00|1.99|0.79|2.05|0.85|2.05|0.85|1.96|0.76|0
1692040500000|2023-08-14 19:15:00|2.06|0.86|2.07|0.87|2.08|0.88|2.02|0.82|0
1692040800000|2023-08-14 19:20:00|2.08|0.88|2.08|0.88|2.14|0.94|2.08|0.88|0
1692041100000|2023-08-14 19:25:00|2.09|0.89|2.04|0.84|2.12|0.92|2.02|0.82|0
1692041400000|2023-08-14 19:30:00|2.05|0.85|2.04|0.84|2.06|0.86|2.01|0.81|0
1692041700000|2023-08-14 19:35:00|2.05|0.85|2.12|0.92|2.13|0.93|2.05|0.85|0
1692042000000|2023-08-14 19:40:00|2.11|0.91|2.25|1.05|2.25|1.05|2.11|0.91|0
1692042300000|2023-08-14 19:45:00|2.26|1.06|2.18|0.98|2.26|1.06|2.15|0.95|0
1692042600000|2023-08-14 19:50:00|2.19|0.99|2.19|0.99|2.2|1|2.12|0.92|0
1692042900000|2023-08-14 19:55:00|2.21|1.01|2.45|1.25|2.45|1.25|2.19|0.99|0
1692043200000|2023-08-14 20:00:00|2.48|1.28|2.46|1.26|2.49|1.29|2.42|1.22|0
1692043500000|2023-08-14 20:05:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1692043800000|2023-08-14 20:10:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1692044100000|2023-08-14 20:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.62|1.02|0
1692044400000|2023-08-14 20:20:00|2.64|1.04|2.64|1.04|2.64|1.04|2.63|1.03|0
1692044700000|2023-08-14 20:25:00|2.65|1.05|2.66|1.06|2.66|1.06|2.63|1.03|0
1692045000000|2023-08-14 20:30:00|2.65|1.05|2.65|1.05|2.66|1.06|2.63|1.03|0
1692045300000|2023-08-14 20:35:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1692045600000|2023-08-14 20:40:00|2.66|1.06|2.65|1.05|2.66|1.06|2.65|1.05|0
1692045900000|2023-08-14 20:45:00|2.66|1.06|2.64|1.04|2.66|1.06|2.64|1.04|0
1692046200000|2023-08-14 20:50:00|2.65|1.05|2.63|1.03|2.65|1.05|2.63|1.03|0
1692046500000|2023-08-14 20:55:00|2.64|1.04|2.65|1.05|2.67|1.07|2.63|1.03|0
1692046800000|2023-08-14 21:00:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1692047100000|2023-08-14 21:05:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1692047400000|2023-08-14 21:10:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1692047700000|2023-08-14 21:15:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1692048000000|2023-08-14 21:20:00|2.63|1.03|2.65|1.05|2.65|1.05|2.63|1.03|0
1692048300000|2023-08-14 21:25:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1692048600000|2023-08-14 21:30:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1692048900000|2023-08-14 21:35:00|2.65|1.05|2.65|1.05|2.65|1.05|2.65|1.05|0
1692049500000|2023-08-14 21:45:00|2.63|1.03|2.65|1.05|2.65|1.05|2.63|1.03|0
1692049800000|2023-08-14 21:50:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1692050100000|2023-08-14 21:55:00|2.64|1.04|2.65|1.05|2.65|1.05|2.64|1.04|0
1692050400000|2023-08-14 22:00:00|2.64|1.04|2.61|1.01|2.65|1.05|2.61|1.01|0
1692050700000|2023-08-14 22:05:00|2.6|1|2.63|1.03|2.66|1.06|2.58|0.98|0
1692051000000|2023-08-14 22:10:00|2.64|1.04|2.63|1.03|2.65|1.05|2.62|1.02|0
1692051300000|2023-08-14 22:15:00|2.64|1.04|2.66|1.06|2.66|1.06|2.62|1.02|0
1692051600000|2023-08-14 22:20:00|2.65|1.05|2.71|1.11|2.71|1.11|2.64|1.04|0
1692051900000|2023-08-14 22:25:00|2.72|1.12|2.81|1.21|2.82|1.22|2.72|1.12|0
1692052200000|2023-08-14 22:30:00|2.82|1.22|2.82|1.22|2.86|1.26|2.8|1.2|0
1692052500000|2023-08-14 22:35:00|2.83|1.23|2.83|1.23|2.83|1.23|2.8|1.2|0
1692052800000|2023-08-14 22:40:00|2.84|1.24|2.91|1.31|2.91|1.31|2.84|1.24|0
1692053100000|2023-08-14 22:45:00|2.92|1.32|2.92|1.32|2.93|1.33|2.88|1.28|0
1692053400000|2023-08-14 22:50:00|2.91|1.31|2.87|1.27|2.93|1.33|2.87|1.27|0
1692053700000|2023-08-14 22:55:00|2.88|1.28|2.89|1.29|2.91|1.31|2.88|1.28|0
1692054000000|2023-08-14 23:00:00|2.9|1.3|2.87|1.27|2.91|1.31|2.86|1.26|0
1692054300000|2023-08-14 23:05:00|2.86|1.26|2.82|1.22|2.87|1.27|2.8|1.2|0
1692054600000|2023-08-14 23:10:00|2.83|1.23|2.79|1.19|2.83|1.23|2.78|1.18|0
1692054900000|2023-08-14 23:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1692055200000|2023-08-14 23:20:00|2.81|1.21|2.77|1.17|2.81|1.21|2.77|1.17|0
1692055500000|2023-08-14 23:25:00|2.78|1.18|2.77|1.17|2.78|1.18|2.75|1.15|0
1692055800000|2023-08-14 23:30:00|2.78|1.18|2.77|1.17|2.79|1.19|2.77|1.17|0
1692056100000|2023-08-14 23:35:00|2.76|1.16|2.82|1.22|2.83|1.23|2.76|1.16|0
1692056400000|2023-08-14 23:40:00|2.81|1.21|2.81|1.21|2.84|1.24|2.8|1.2|0
1692056700000|2023-08-14 23:45:00|2.8|1.2|2.8|1.2|2.81|1.21|2.76|1.16|0
1692057000000|2023-08-14 23:50:00|2.79|1.19|2.8|1.2|2.81|1.21|2.77|1.17|0
1692057300000|2023-08-14 23:55:00|2.81|1.21|2.78|1.18|2.81|1.21|2.78|1.18|0
1692057600000|2023-08-15 00:00:00|2.79|1.19|2.76|1.16|2.82|1.22|2.74|1.14|0
1692057900000|2023-08-15 00:05:00|2.77|1.17|2.8|1.2|2.81|1.21|2.76|1.16|0
1692058200000|2023-08-15 00:10:00|2.81|1.21|2.78|1.18|2.81|1.21|2.78|1.18|0
1692058500000|2023-08-15 00:15:00|2.79|1.19|2.74|1.14|2.79|1.19|2.74|1.14|0
1692058800000|2023-08-15 00:20:00|2.75|1.15|2.79|1.19|2.82|1.22|2.75|1.15|0
1692059100000|2023-08-15 00:25:00|2.8|1.2|2.78|1.18|2.8|1.2|2.75|1.15|0
1692059400000|2023-08-15 00:30:00|2.77|1.17|2.68|1.08|2.77|1.17|2.65|1.05|0
1692059700000|2023-08-15 00:35:00|2.67|1.07|2.65|1.05|2.68|1.08|2.65|1.05|0
1692060000000|2023-08-15 00:40:00|2.64|1.04|2.63|1.03|2.65|1.05|2.62|1.02|0
1692060300000|2023-08-15 00:45:00|2.64|1.04|2.63|1.03|2.66|1.06|2.62|1.02|0
1692060600000|2023-08-15 00:50:00|2.64|1.04|2.64|1.04|2.65|1.05|2.63|1.03|0
1692060900000|2023-08-15 00:55:00|2.63|1.03|2.64|1.04|2.65|1.05|2.62|1.02|0
1692061200000|2023-08-15 01:00:00|2.65|1.05|2.65|1.05|2.66|1.06|2.61|1.01|0
1692061500000|2023-08-15 01:05:00|2.64|1.04|2.64|1.04|2.66|1.06|2.62|1.02|0
1692061800000|2023-08-15 01:10:00|2.65|1.05|2.63|1.03|2.65|1.05|2.62|1.02|0
1692062100000|2023-08-15 01:15:00|2.62|1.02|2.63|1.03|2.64|1.04|2.6|1|0
1692062400000|2023-08-15 01:20:00|2.62|1.02|2.74|1.14|2.75|1.15|2.62|1.02|0
1692062700000|2023-08-15 01:25:00|2.76|1.16|2.84|1.24|2.92|1.32|2.76|1.16|0
1692063000000|2023-08-15 01:30:00|2.85|1.25|2.7|1.1|2.87|1.27|2.7|1.1|0
1692063300000|2023-08-15 01:35:00|2.69|1.09|2.66|1.06|2.7|1.1|2.63|1.03|0
1692063600000|2023-08-15 01:40:00|2.65|1.05|2.71|1.11|2.76|1.16|2.65|1.05|0
1692063900000|2023-08-15 01:45:00|2.72|1.12|2.82|1.22|2.84|1.24|2.7|1.1|0
1692064200000|2023-08-15 01:50:00|2.84|1.24|2.82|1.22|2.92|1.32|2.82|1.22|0
1692064500000|2023-08-15 01:55:00|2.81|1.21|2.8|1.2|2.83|1.23|2.79|1.19|0
1692064800000|2023-08-15 02:00:00|2.81|1.21|2.74|1.14|2.81|1.21|2.73|1.13|0
1692065100000|2023-08-15 02:05:00|2.72|1.12|2.68|1.08|2.73|1.13|2.65|1.05|0
1692065400000|2023-08-15 02:10:00|2.69|1.09|2.67|1.07|2.7|1.1|2.65|1.05|0
1692065700000|2023-08-15 02:15:00|2.66|1.06|2.68|1.08|2.7|1.1|2.64|1.04|0
1692066000000|2023-08-15 02:20:00|2.67|1.07|2.7|1.1|2.75|1.15|2.66|1.06|0
1692066300000|2023-08-15 02:25:00|2.69|1.09|2.74|1.14|2.78|1.18|2.69|1.09|0
1692066600000|2023-08-15 02:30:00|2.75|1.15|2.79|1.19|2.8|1.2|2.75|1.15|0
1692066900000|2023-08-15 02:35:00|2.78|1.18|2.74|1.14|2.82|1.22|2.74|1.14|0
1692067200000|2023-08-15 02:40:00|2.75|1.15|2.76|1.16|2.76|1.16|2.73|1.13|0
1692067500000|2023-08-15 02:45:00|2.77|1.17|2.73|1.13|2.78|1.18|2.73|1.13|0
1692067800000|2023-08-15 02:50:00|2.72|1.12|2.71|1.11|2.72|1.12|2.68|1.08|0
1692068100000|2023-08-15 02:55:00|2.72|1.12|2.7|1.1|2.72|1.12|2.68|1.08|0
1692068400000|2023-08-15 03:00:00|2.71|1.11|2.72|1.12|2.73|1.13|2.69|1.09|0
1692068700000|2023-08-15 03:05:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1692069000000|2023-08-15 03:10:00|2.7|1.1|2.74|1.14|2.74|1.14|2.69|1.09|0
1692069300000|2023-08-15 03:15:00|2.75|1.15|2.72|1.12|2.76|1.16|2.72|1.12|0
1692069600000|2023-08-15 03:20:00|2.7|1.1|2.76|1.16|2.76|1.16|2.7|1.1|0
1692069900000|2023-08-15 03:25:00|2.75|1.15|2.77|1.17|2.78|1.18|2.74|1.14|0
1692070200000|2023-08-15 03:30:00|2.76|1.16|2.72|1.12|2.76|1.16|2.72|1.12|0
1692070500000|2023-08-15 03:35:00|2.73|1.13|2.74|1.14|2.74|1.14|2.71|1.11|0
1692070800000|2023-08-15 03:40:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1692071100000|2023-08-15 03:45:00|2.73|1.13|2.75|1.15|2.76|1.16|2.72|1.12|0
1692071400000|2023-08-15 03:50:00|2.77|1.17|2.76|1.16|2.79|1.19|2.76|1.16|0
1692071700000|2023-08-15 03:55:00|2.77|1.17|2.8|1.2|2.8|1.2|2.77|1.17|0
1692072000000|2023-08-15 04:00:00|2.79|1.19|2.84|1.24|2.84|1.24|2.78|1.18|0
1692072300000|2023-08-15 04:05:00|2.85|1.25|2.82|1.22|2.85|1.25|2.81|1.21|0
1692072600000|2023-08-15 04:10:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1692072900000|2023-08-15 04:15:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1692073200000|2023-08-15 04:20:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1692073500000|2023-08-15 04:25:00|2.79|1.19|2.8|1.2|2.82|1.22|2.79|1.19|0
1692073800000|2023-08-15 04:30:00|2.79|1.19|2.78|1.18|2.79|1.19|2.76|1.16|0
1692074100000|2023-08-15 04:35:00|2.79|1.19|2.77|1.17|2.79|1.19|2.77|1.17|0
1692074400000|2023-08-15 04:40:00|2.78|1.18|2.77|1.17|2.78|1.18|2.75|1.15|0
1692074700000|2023-08-15 04:45:00|2.76|1.16|2.89|1.29|2.9|1.3|2.76|1.16|0
1692075000000|2023-08-15 04:50:00|2.9|1.3|2.91|1.31|2.92|1.32|2.9|1.3|0
1692075300000|2023-08-15 04:55:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1692075600000|2023-08-15 05:00:00|2.9|1.3|2.85|1.25|2.9|1.3|2.85|1.25|0
1692075900000|2023-08-15 05:05:00|2.86|1.26|2.83|1.23|2.86|1.26|2.83|1.23|0
1692076200000|2023-08-15 05:10:00|2.82|1.22|2.86|1.26|2.87|1.27|2.81|1.21|0
1692076500000|2023-08-15 05:15:00|2.85|1.25|2.93|1.33|2.93|1.33|2.84|1.24|0
1692076800000|2023-08-15 05:20:00|2.92|1.32|2.88|1.28|2.92|1.32|2.84|1.24|0
1692077100000|2023-08-15 05:25:00|2.89|1.29|2.85|1.25|2.9|1.3|2.85|1.25|0
1692077400000|2023-08-15 05:30:00|2.84|1.24|2.81|1.21|2.84|1.24|2.81|1.21|0
1692077700000|2023-08-15 05:35:00|2.8|1.2|2.74|1.14|2.8|1.2|2.72|1.12|0
1692078000000|2023-08-15 05:40:00|2.73|1.13|2.79|1.19|2.8|1.2|2.73|1.13|0
1692078300000|2023-08-15 05:45:00|2.8|1.2|2.78|1.18|2.81|1.21|2.76|1.16|0
1692078600000|2023-08-15 05:50:00|2.77|1.17|2.82|1.22|2.84|1.24|2.76|1.16|0
1692078900000|2023-08-15 05:55:00|2.81|1.21|2.82|1.22|2.82|1.22|2.79|1.19|0
1692079200000|2023-08-15 06:00:00|2.8|1.2|2.87|1.27|2.94|1.34|2.8|1.2|0
1692079500000|2023-08-15 06:05:00|2.86|1.26|2.56|1.36|2.86|1.48|2.56|1.26|0
1692079800000|2023-08-15 06:10:00|2.57|1.37|2.59|1.39|2.61|1.41|2.56|1.36|0
1692080100000|2023-08-15 06:15:00|2.6|1.4|2.58|1.38|2.6|1.4|2.53|1.33|0
1692080400000|2023-08-15 06:20:00|2.57|1.37|2.62|1.42|2.65|1.45|2.57|1.37|0
1692080700000|2023-08-15 06:25:00|2.63|1.43|2.48|1.28|2.63|1.43|2.48|1.28|0
1692081000000|2023-08-15 06:30:00|2.47|1.27|2.45|1.25|2.47|1.27|2.42|1.22|0
1692081300000|2023-08-15 06:35:00|2.46|1.26|2.39|1.19|2.46|1.26|2.39|1.19|0
1692081600000|2023-08-15 06:40:00|2.38|1.18|2.33|1.13|2.38|1.18|2.33|1.13|0
1692081900000|2023-08-15 06:45:00|2.34|1.14|2.34|1.14|2.35|1.15|2.32|1.12|0
1692082200000|2023-08-15 06:50:00|2.35|1.15|2.33|1.13|2.36|1.16|2.33|1.13|0
1692082500000|2023-08-15 06:55:00|2.32|1.12|2.31|1.11|2.34|1.14|2.3|1.1|0
1692082800000|2023-08-15 07:00:00|2.32|1.12|2.37|1.17|2.37|1.17|2.3|1.1|0
1692083100000|2023-08-15 07:05:00|2.36|1.16|2.37|1.17|2.4|1.2|2.31|1.11|0
1692083400000|2023-08-15 07:10:00|2.36|1.16|2.3|1.1|2.36|1.16|2.27|1.07|0
1692083700000|2023-08-15 07:15:00|2.31|1.11|2.31|1.11|2.35|1.15|2.28|1.08|0
1692084000000|2023-08-15 07:20:00|2.3|1.1|2.09|0.89|2.3|1.1|2.08|0.88|0
1692084300000|2023-08-15 07:25:00|2.07|0.87|1.98|0.78|2.07|0.87|1.96|0.76|0
1692084600000|2023-08-15 07:30:00|1.97|0.77|1.78|0.58|1.97|0.77|1.78|0.58|0
1692084900000|2023-08-15 07:35:00|1.77|0.57|1.76|0.56|1.84|0.64|1.72|0.52|0
1692085200000|2023-08-15 07:40:00|1.77|0.57|1.77|0.57|1.83|0.63|1.72|0.52|0
1692085500000|2023-08-15 07:45:00|1.75|0.55|2.1|0.9|2.13|0.93|1.73|0.53|0
1692085800000|2023-08-15 07:50:00|2.11|0.91|2.09|0.89|2.13|0.93|2.01|0.81|0
1692086100000|2023-08-15 07:55:00|2.08|0.88|2.05|0.85|2.1|0.9|2.05|0.85|0
1692086400000|2023-08-15 08:00:00|2.07|0.87|2.01|0.81|2.07|0.87|1.97|0.77|0
1692086700000|2023-08-15 08:05:00|2.02|0.82|2.02|0.82|2.02|0.82|1.95|0.75|0
1692087000000|2023-08-15 08:10:00|2.01|0.81|2.05|0.85|2.06|0.86|1.98|0.78|0
1692087300000|2023-08-15 08:15:00|2.04|0.84|2.05|0.85|2.07|0.87|2|0.8|0
1692087600000|2023-08-15 08:20:00|2.04|0.84|2.02|0.82|2.05|0.85|2|0.8|0
1692087900000|2023-08-15 08:25:00|2.01|0.81|2.13|0.93|2.15|0.95|1.99|0.79|0
1692088200000|2023-08-15 08:30:00|2.12|0.92|2.09|0.89|2.13|0.93|2.06|0.86|0
1692088500000|2023-08-15 08:35:00|2.08|0.88|2.22|1.02|2.27|1.07|2.08|0.88|0
1692088800000|2023-08-15 08:40:00|2.21|1.01|2.27|1.07|2.29|1.09|2.18|0.98|0
1692089100000|2023-08-15 08:45:00|2.26|1.06|2.24|1.04|2.3|1.1|2.23|1.03|0
1692089400000|2023-08-15 08:50:00|2.25|1.05|2.3|1.1|2.33|1.13|2.24|1.04|0
1692089700000|2023-08-15 08:55:00|2.31|1.11|2.32|1.12|2.36|1.16|2.3|1.1|0
1692090000000|2023-08-15 09:00:00|2.31|1.11|2.23|1.03|2.32|1.12|2.22|1.02|0
1692090300000|2023-08-15 09:05:00|2.22|1.02|2.26|1.06|2.26|1.06|2.19|0.99|0
1692090600000|2023-08-15 09:10:00|2.25|1.05|2.14|0.94|2.26|1.06|2.14|0.94|0
1692090900000|2023-08-15 09:15:00|2.13|0.93|2.21|1.01|2.21|1.01|2.12|0.92|0
1692091200000|2023-08-15 09:20:00|2.22|1.02|2.23|1.03|2.24|1.04|2.17|0.97|0
1692091500000|2023-08-15 09:25:00|2.24|1.04|2.2|1|2.29|1.09|2.18|0.98|0
1692091800000|2023-08-15 09:30:00|2.21|1.01|2.25|1.05|2.27|1.07|2.18|0.98|0
1692092100000|2023-08-15 09:35:00|2.24|1.04|2.25|1.05|2.28|1.08|2.23|1.03|0
1692092400000|2023-08-15 09:40:00|2.26|1.06|2.18|0.98|2.28|1.08|2.17|0.97|0
1692092700000|2023-08-15 09:45:00|2.19|0.99|2.2|1|2.2|1|2.14|0.94|0
1692093000000|2023-08-15 09:50:00|2.19|0.99|2.14|0.94|2.2|1|2.12|0.92|0
1692093300000|2023-08-15 09:55:00|2.15|0.95|2.14|0.94|2.18|0.98|2.12|0.92|0
1692093600000|2023-08-15 10:00:00|2.13|0.93|2.07|0.87|2.2|1|2.07|0.87|0
1692093900000|2023-08-15 10:05:00|2.08|0.88|2.09|0.89|2.13|0.93|2.04|0.84|0
1692094200000|2023-08-15 10:10:00|2.08|0.88|2.1|0.9|2.11|0.91|2.05|0.85|0
1692094500000|2023-08-15 10:15:00|2.11|0.91|1.96|0.76|2.11|0.91|1.94|0.74|0
1692094800000|2023-08-15 10:20:00|1.94|0.74|1.9|0.7|1.98|0.78|1.89|0.69|0
1692095100000|2023-08-15 10:25:00|1.91|0.71|1.92|0.72|1.96|0.76|1.91|0.71|0
1692095400000|2023-08-15 10:30:00|1.9|0.7|1.93|0.73|1.93|0.73|1.87|0.67|0
1692095700000|2023-08-15 10:35:00|1.94|0.74|1.96|0.76|1.98|0.78|1.91|0.71|0
1692096000000|2023-08-15 10:40:00|1.97|0.77|2.1|0.9|2.1|0.9|1.91|0.71|0
1692096300000|2023-08-15 10:45:00|2.09|0.89|2.11|0.91|2.17|0.97|2.08|0.88|0
1692096600000|2023-08-15 10:50:00|2.12|0.92|2.12|0.92|2.15|0.95|2.09|0.89|0
1692096900000|2023-08-15 10:55:00|2.13|0.93|2.19|0.99|2.19|0.99|2.1|0.9|0
1692097200000|2023-08-15 11:00:00|2.18|0.98|2.11|0.91|2.19|0.99|2.11|0.91|0
1692097500000|2023-08-15 11:05:00|2.08|0.88|2.15|0.95|2.16|0.96|2.03|0.83|0
1692097800000|2023-08-15 11:10:00|2.16|0.96|2.15|0.95|2.18|0.98|2.13|0.93|0
1692098100000|2023-08-15 11:15:00|2.14|0.94|2.13|0.93|2.18|0.98|2.11|0.91|0
1692098400000|2023-08-15 11:20:00|2.12|0.92|2.19|0.99|2.2|1|2.11|0.91|0
1692098700000|2023-08-15 11:25:00|2.2|1|2.19|0.99|2.2|1|2.17|0.97|0
1692099000000|2023-08-15 11:30:00|2.18|0.98|2.2|1|2.21|1.01|2.17|0.97|0
1692099300000|2023-08-15 11:35:00|2.19|0.99|2.09|0.89|2.21|1.01|2.09|0.89|0
1692099600000|2023-08-15 11:40:00|2.07|0.87|2.06|0.86|2.07|0.87|1.99|0.79|0
1692099900000|2023-08-15 11:45:00|2.05|0.85|2|0.8|2.05|0.85|1.98|0.78|0
1692100200000|2023-08-15 11:50:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1692100500000|2023-08-15 11:55:00|1.98|0.78|1.99|0.79|2|0.8|1.92|0.72|0
1692100800000|2023-08-15 12:00:00|1.98|0.78|1.97|0.77|2|0.8|1.91|0.71|0
1692101100000|2023-08-15 12:05:00|1.98|0.78|2|0.8|2.04|0.84|1.97|0.77|0
1692101400000|2023-08-15 12:10:00|1.99|0.79|2.08|0.88|2.08|0.88|1.96|0.76|0
1692101700000|2023-08-15 12:15:00|2.07|0.87|2.06|0.86|2.1|0.9|2.04|0.84|0
1692102000000|2023-08-15 12:20:00|2.05|0.85|2.06|0.86|2.08|0.88|2.03|0.83|0
1692102300000|2023-08-15 12:25:00|2.07|0.87|2.13|0.93|2.14|0.94|2.07|0.87|0
1692102600000|2023-08-15 12:30:00|2.12|0.92|2.07|0.87|2.12|0.92|1.88|0.68|0
1692102900000|2023-08-15 12:35:00|2.06|0.86|2.03|0.83|2.2|1|2.03|0.83|0
1692103200000|2023-08-15 12:40:00|2.02|0.82|2.1|0.9|2.1|0.9|2.01|0.81|0
1692103500000|2023-08-15 12:45:00|2.11|0.91|2.12|0.92|2.15|0.95|2.09|0.89|0
1692103800000|2023-08-15 12:50:00|2.13|0.93|2.03|0.83|2.14|0.94|2.02|0.82|0
1692104100000|2023-08-15 12:55:00|2.05|0.85|2|0.8|2.07|0.87|1.99|0.79|0
1692104400000|2023-08-15 13:00:00|1.99|0.79|2.07|0.87|2.07|0.87|1.98|0.78|0
1692104700000|2023-08-15 13:05:00|2.08|0.88|2.15|0.95|2.17|0.97|2.08|0.88|0
1692105000000|2023-08-15 13:10:00|2.16|0.96|2.22|1.02|2.23|1.03|2.16|0.96|0
1692105300000|2023-08-15 13:15:00|2.21|1.01|2.34|1.14|2.39|1.19|2.21|1.01|0
1692105600000|2023-08-15 13:20:00|2.36|1.16|2.37|1.17|2.38|1.18|2.31|1.11|0
1692105900000|2023-08-15 13:25:00|2.36|1.16|2.33|1.13|2.36|1.16|2.26|1.06|0
1692106200000|2023-08-15 13:30:00|2.34|1.14|2.03|0.83|2.48|1.28|1.95|0.75|0
1692106500000|2023-08-15 13:35:00|2.04|0.84|2.06|0.86|2.06|0.86|1.91|0.71|0
1692106800000|2023-08-15 13:40:00|2.05|0.85|1.83|0.63|2.05|0.85|1.82|0.62|0
1692107100000|2023-08-15 13:45:00|1.82|0.62|1.73|0.53|1.82|0.62|1.69|0.49|0
1692107400000|2023-08-15 13:50:00|1.71|0.51|1.8|0.6|1.87|0.67|1.71|0.51|0
1692107700000|2023-08-15 13:55:00|1.79|0.59|1.98|0.78|2.05|0.85|1.76|0.56|0
1692108000000|2023-08-15 14:00:00|1.96|0.76|1.87|0.67|1.96|0.76|1.86|0.66|0
1692108300000|2023-08-15 14:05:00|1.84|0.64|1.9|0.7|1.93|0.73|1.68|0.48|0
1692108600000|2023-08-15 14:10:00|1.89|0.69|1.89|0.69|1.97|0.77|1.88|0.68|0
1692108900000|2023-08-15 14:15:00|1.88|0.68|1.91|0.71|1.94|0.74|1.88|0.68|0
1692109200000|2023-08-15 14:20:00|1.9|0.7|1.83|0.63|2.02|0.82|1.82|0.62|0
1692109500000|2023-08-15 14:25:00|1.84|0.64|1.89|0.69|1.9|0.7|1.81|0.61|0
1692109800000|2023-08-15 14:30:00|1.86|0.66|1.79|0.59|1.91|0.71|1.76|0.56|0
1692110100000|2023-08-15 14:35:00|1.78|0.58|1.87|0.67|1.88|0.68|1.76|0.56|0
1692110400000|2023-08-15 14:40:00|1.86|0.66|1.93|0.73|1.94|0.74|1.82|0.62|0
1692110700000|2023-08-15 14:45:00|1.92|0.72|1.95|0.75|2.02|0.82|1.92|0.72|0
1692111000000|2023-08-15 14:50:00|1.94|0.74|1.89|0.69|1.98|0.78|1.89|0.69|0
1692111300000|2023-08-15 14:55:00|1.88|0.68|1.86|0.66|1.94|0.74|1.85|0.65|0
1692111600000|2023-08-15 15:00:00|1.85|0.65|2.05|0.85|2.05|0.85|1.85|0.65|0
1692111900000|2023-08-15 15:05:00|2.04|0.84|2.07|0.87|2.1|0.9|2.01|0.81|0
1692112200000|2023-08-15 15:10:00|2.08|0.88|2.11|0.91|2.14|0.94|2.05|0.85|0
1692112500000|2023-08-15 15:15:00|2.12|0.92|2.09|0.89|2.13|0.93|2.04|0.84|0
1692112800000|2023-08-15 15:20:00|2.08|0.88|1.97|0.77|2.08|0.88|1.95|0.75|0
1692113100000|2023-08-15 15:25:00|1.98|0.78|2.1|0.9|2.13|0.93|1.93|0.73|0
1692113400000|2023-08-15 15:30:00|2.09|0.89|2.11|0.91|2.13|0.93|2.06|0.86|0
1692113700000|2023-08-15 15:35:00|2.1|0.9|1.93|0.73|2.17|0.97|1.9|0.7|0
1692114000000|2023-08-15 15:40:00|1.92|0.72|1.86|0.66|1.94|0.74|1.85|0.65|0
1692114300000|2023-08-15 15:45:00|1.85|0.65|1.86|0.66|1.88|0.68|1.8|0.6|0
1692114600000|2023-08-15 15:50:00|1.87|0.67|1.86|0.66|1.9|0.7|1.85|0.65|0
1692114900000|2023-08-15 15:55:00|1.85|0.65|1.91|0.71|1.93|0.73|1.85|0.65|0
1692115200000|2023-08-15 16:00:00|1.93|0.73|1.88|0.68|1.98|0.78|1.86|0.66|0
1692115500000|2023-08-15 16:05:00|1.87|0.67|1.77|0.57|1.91|0.71|1.74|0.54|0
1692115800000|2023-08-15 16:10:00|1.76|0.56|1.77|0.57|1.81|0.61|1.71|0.51|0
1692116100000|2023-08-15 16:15:00|1.78|0.58|1.82|0.62|1.82|0.62|1.71|0.51|0
1692116400000|2023-08-15 16:20:00|1.81|0.61|1.84|0.64|1.86|0.66|1.79|0.59|0
1692116700000|2023-08-15 16:25:00|1.82|0.62|1.81|0.61|1.84|0.64|1.76|0.56|0
1692117000000|2023-08-15 16:30:00|1.82|0.62|1.75|0.55|1.83|0.63|1.73|0.53|0
1692117300000|2023-08-15 16:35:00|1.74|0.54|1.75|0.55|1.79|0.59|1.72|0.52|0
1692117600000|2023-08-15 16:40:00|1.74|0.54|1.7|0.5|1.75|0.55|1.68|0.48|0
1692117900000|2023-08-15 16:45:00|1.69|0.49|1.65|0.45|1.73|0.53|1.64|0.44|0
1692118200000|2023-08-15 16:50:00|1.64|0.44|1.65|0.45|1.67|0.47|1.62|0.42|0
1692118500000|2023-08-15 16:55:00|1.64|0.44|1.68|0.48|1.71|0.51|1.62|0.42|0
1692118800000|2023-08-15 17:00:00|1.69|0.49|1.67|0.47|1.71|0.51|1.65|0.45|0
1692119100000|2023-08-15 17:05:00|1.66|0.46|1.65|0.45|1.67|0.47|1.62|0.42|0
1692119400000|2023-08-15 17:10:00|1.64|0.44|1.74|0.54|1.76|0.56|1.64|0.44|0
1692119700000|2023-08-15 17:15:00|1.75|0.55|1.75|0.55|1.8|0.6|1.74|0.54|0
1692120000000|2023-08-15 17:20:00|1.74|0.54|1.77|0.57|1.79|0.59|1.73|0.53|0
1692120300000|2023-08-15 17:25:00|1.76|0.56|1.77|0.57|1.81|0.61|1.75|0.55|0
1692120600000|2023-08-15 17:30:00|1.76|0.56|1.68|0.48|1.78|0.58|1.66|0.46|0
1692120900000|2023-08-15 17:35:00|1.69|0.49|1.65|0.45|1.71|0.51|1.64|0.44|0
1692121200000|2023-08-15 17:40:00|1.64|0.44|1.62|0.42|1.65|0.45|1.59|0.39|0
1692121500000|2023-08-15 17:45:00|1.61|0.41|1.62|0.42|1.68|0.48|1.6|0.4|0
1692121800000|2023-08-15 17:50:00|1.63|0.43|1.64|0.44|1.67|0.47|1.62|0.42|0
1692122100000|2023-08-15 17:55:00|1.63|0.43|1.66|0.46|1.68|0.48|1.61|0.41|0
1692122400000|2023-08-15 18:00:00|1.67|0.47|1.64|0.44|1.68|0.48|1.63|0.43|0
1692122700000|2023-08-15 18:05:00|1.63|0.43|1.66|0.46|1.67|0.47|1.61|0.41|0
1692123000000|2023-08-15 18:10:00|1.65|0.45|1.66|0.46|1.69|0.49|1.65|0.45|0
1692123300000|2023-08-15 18:15:00|1.65|0.45|1.66|0.46|1.68|0.48|1.63|0.43|0
1692123600000|2023-08-15 18:20:00|1.67|0.47|1.6|0.4|1.67|0.47|1.59|0.39|0
1692123900000|2023-08-15 18:25:00|1.59|0.39|1.62|0.42|1.63|0.43|1.59|0.39|0
1692124200000|2023-08-15 18:30:00|1.63|0.43|1.7|0.5|1.72|0.52|1.62|0.42|0
1692124500000|2023-08-15 18:35:00|1.71|0.51|1.71|0.51|1.72|0.52|1.68|0.48|0
1692124800000|2023-08-15 18:40:00|1.7|0.5|1.75|0.55|1.76|0.56|1.7|0.5|0
1692125100000|2023-08-15 18:45:00|1.76|0.56|1.72|0.52|1.78|0.58|1.71|0.51|0
1692125400000|2023-08-15 18:50:00|1.71|0.51|1.72|0.52|1.74|0.54|1.7|0.5|0
1692125700000|2023-08-15 18:55:00|1.73|0.53|1.7|0.5|1.74|0.54|1.65|0.45|0
1692126000000|2023-08-15 19:00:00|1.69|0.49|1.66|0.46|1.71|0.51|1.65|0.45|0
1692126300000|2023-08-15 19:05:00|1.67|0.47|1.66|0.46|1.68|0.48|1.64|0.44|0
1692126600000|2023-08-15 19:10:00|1.67|0.47|1.62|0.42|1.72|0.52|1.61|0.41|0
1692126900000|2023-08-15 19:15:00|1.61|0.41|1.64|0.44|1.65|0.45|1.59|0.39|0
1692127200000|2023-08-15 19:20:00|1.62|0.42|1.56|0.36|1.64|0.44|1.55|0.35|0
1692127500000|2023-08-15 19:25:00|1.57|0.37|1.38|0.18|1.57|0.37|1.38|0.18|0
1692127800000|2023-08-15 19:30:00|1.36|0.16|1.74|0.54|1.76|0.56|1.36|0.16|0
1692128100000|2023-08-15 19:35:00|1.75|0.55|1.65|0.45|1.75|0.55|1.65|0.45|0
1692128400000|2023-08-15 19:40:00|1.64|0.44|1.62|0.42|1.67|0.47|1.61|0.41|0
1692128700000|2023-08-15 19:45:00|1.63|0.43|1.69|0.49|1.72|0.52|1.62|0.42|0
1692129000000|2023-08-15 19:50:00|1.67|0.47|1.73|0.53|1.77|0.57|1.66|0.46|0
1692129300000|2023-08-15 19:55:00|1.72|0.52|1.76|0.56|1.85|0.65|1.72|0.52|0
1692129600000|2023-08-15 20:00:00|1.75|0.55|1.73|0.53|1.78|0.58|1.7|0.5|0
1692129900000|2023-08-15 20:05:00|1.72|0.52|1.75|0.55|1.75|0.55|1.7|0.5|0
1692130200000|2023-08-15 20:10:00|1.76|0.56|1.74|0.54|1.78|0.58|1.73|0.53|0
1692130500000|2023-08-15 20:15:00|1.95|0.35|1.94|0.34|1.96|0.36|1.93|0.33|0
1692130800000|2023-08-15 20:20:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1692131100000|2023-08-15 20:25:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1692131400000|2023-08-15 20:30:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1692131700000|2023-08-15 20:35:00|1.95|0.35|1.93|0.33|1.95|0.35|1.92|0.32|0
1692132000000|2023-08-15 20:40:00|1.92|0.32|1.94|0.34|1.94|0.34|1.92|0.32|0
1692132300000|2023-08-15 20:45:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1692132600000|2023-08-15 20:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1692132900000|2023-08-15 20:55:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1692133200000|2023-08-15 21:00:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1692133500000|2023-08-15 21:05:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1692133800000|2023-08-15 21:10:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1692134100000|2023-08-15 21:15:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1692134400000|2023-08-15 21:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1692134700000|2023-08-15 21:25:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1692135000000|2023-08-15 21:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1692135300000|2023-08-15 21:35:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1692135600000|2023-08-15 21:40:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1692135900000|2023-08-15 21:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1692136800000|2023-08-15 22:00:00|1.94|0.34|1.93|0.33|1.96|0.36|1.93|0.33|0
1692137100000|2023-08-15 22:05:00|1.94|0.34|1.92|0.32|1.94|0.34|1.91|0.31|0
1692137400000|2023-08-15 22:10:00|1.93|0.33|1.97|0.37|1.97|0.37|1.93|0.33|0
1692137700000|2023-08-15 22:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1692138000000|2023-08-15 22:20:00|1.96|0.36|1.95|0.35|1.97|0.37|1.94|0.34|0
1692138300000|2023-08-15 22:25:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1692138600000|2023-08-15 22:30:00|1.96|0.36|1.93|0.33|1.96|0.36|1.93|0.33|0
1692138900000|2023-08-15 22:35:00|1.94|0.34|1.94|0.34|1.95|0.35|1.9|0.3|0
1692139200000|2023-08-15 22:40:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1692139500000|2023-08-15 22:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1692139800000|2023-08-15 22:50:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1692140100000|2023-08-15 22:55:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1692140400000|2023-08-15 23:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1692140700000|2023-08-15 23:05:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1692141000000|2023-08-15 23:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1692141300000|2023-08-15 23:15:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1692141600000|2023-08-15 23:20:00|1.97|0.37|1.98|0.38|1.98|0.38|1.96|0.36|0
1692141900000|2023-08-15 23:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1692142200000|2023-08-15 23:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1692142500000|2023-08-15 23:35:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1692142800000|2023-08-15 23:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1692143100000|2023-08-15 23:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.97|0.37|0
1692143400000|2023-08-15 23:50:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1692143700000|2023-08-15 23:55:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1692144000000|2023-08-16 00:00:00|1.97|0.37|1.96|0.36|1.99|0.39|1.94|0.34|0
1692144300000|2023-08-16 00:05:00|1.95|0.35|1.94|0.34|1.97|0.37|1.93|0.33|0
1692144600000|2023-08-16 00:10:00|1.95|0.35|1.96|0.36|1.96|0.36|1.92|0.32|0
1692144900000|2023-08-16 00:15:00|1.95|0.35|1.98|0.38|1.98|0.38|1.94|0.34|0
1692145200000|2023-08-16 00:20:00|1.97|0.37|1.95|0.35|1.98|0.38|1.95|0.35|0
1692145500000|2023-08-16 00:25:00|1.96|0.36|1.92|0.32|1.96|0.36|1.92|0.32|0
1692145800000|2023-08-16 00:30:00|1.93|0.33|1.98|0.38|2.07|0.47|1.93|0.33|0
1692146100000|2023-08-16 00:35:00|1.97|0.37|1.95|0.35|1.97|0.37|1.95|0.35|0
1692146400000|2023-08-16 00:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.86|0.26|0
1692146700000|2023-08-16 00:45:00|1.92|0.32|1.97|0.37|1.98|0.38|1.92|0.32|0
1692147000000|2023-08-16 00:50:00|1.96|0.36|1.97|0.37|1.98|0.38|1.96|0.36|0
1692147300000|2023-08-16 00:55:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1692147600000|2023-08-16 01:00:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1692147900000|2023-08-16 01:05:00|1.97|0.37|1.98|0.38|1.99|0.39|1.97|0.37|0
1692148200000|2023-08-16 01:10:00|1.99|0.39|1.95|0.35|2|0.4|1.93|0.33|0
1692148500000|2023-08-16 01:15:00|1.96|0.36|1.95|0.35|1.97|0.37|1.93|0.33|0
1692148800000|2023-08-16 01:20:00|1.96|0.36|1.97|0.37|2|0.4|1.95|0.35|0
1692149100000|2023-08-16 01:25:00|1.96|0.36|2.02|0.42|2.02|0.42|1.96|0.36|0
1692149400000|2023-08-16 01:30:00|2.03|0.43|2.02|0.42|2.05|0.45|1.99|0.39|0
1692149700000|2023-08-16 01:35:00|2.01|0.41|2.02|0.42|2.03|0.43|2|0.4|0
1692150000000|2023-08-16 01:40:00|2.01|0.41|2.01|0.41|2.04|0.44|1.99|0.39|0
1692150300000|2023-08-16 01:45:00|2.02|0.42|2.01|0.41|2.02|0.42|1.99|0.39|0
1692150600000|2023-08-16 01:50:00|2|0.4|2.09|0.49|2.09|0.49|2|0.4|0
1692150900000|2023-08-16 01:55:00|2.08|0.48|2|0.4|2.08|0.48|2|0.4|0
1692151200000|2023-08-16 02:00:00|2.01|0.41|1.97|0.37|2.02|0.42|1.96|0.36|0
1692151500000|2023-08-16 02:05:00|1.98|0.38|2.04|0.44|2.04|0.44|1.98|0.38|0
1692151800000|2023-08-16 02:10:00|2.05|0.45|2.05|0.45|2.05|0.45|2.02|0.42|0
1692152100000|2023-08-16 02:15:00|2.06|0.46|2.05|0.45|2.08|0.48|2.05|0.45|0
1692152400000|2023-08-16 02:20:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1692152700000|2023-08-16 02:25:00|2.05|0.45|2.05|0.45|2.06|0.46|2.03|0.43|0
1692153000000|2023-08-16 02:30:00|2.04|0.44|2.03|0.43|2.06|0.46|2.02|0.42|0
1692153300000|2023-08-16 02:35:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1692153600000|2023-08-16 02:40:00|2.04|0.44|2.02|0.42|2.04|0.44|2.01|0.41|0
1692153900000|2023-08-16 02:45:00|2.03|0.43|2.04|0.44|2.05|0.45|2.02|0.42|0
1692154200000|2023-08-16 02:50:00|2.03|0.43|2.05|0.45|2.05|0.45|2.01|0.41|0
1692154500000|2023-08-16 02:55:00|2.04|0.44|2.01|0.41|2.04|0.44|2.01|0.41|0
1692154800000|2023-08-16 03:00:00|2.03|0.43|2.04|0.44|2.05|0.45|2.01|0.41|0
1692155100000|2023-08-16 03:05:00|2.05|0.45|2.03|0.43|2.07|0.47|2.03|0.43|0
1692155400000|2023-08-16 03:10:00|2.04|0.44|2.07|0.47|2.08|0.48|2.04|0.44|0
1692155700000|2023-08-16 03:15:00|2.06|0.46|2.06|0.46|2.08|0.48|2.05|0.45|0
1692156000000|2023-08-16 03:20:00|2.05|0.45|2.07|0.47|2.07|0.47|2.05|0.45|0
1692156300000|2023-08-16 03:25:00|2.06|0.46|2.06|0.46|2.07|0.47|2.04|0.44|0
1692156600000|2023-08-16 03:30:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1692156900000|2023-08-16 03:35:00|2.07|0.47|2.07|0.47|2.07|0.47|2.06|0.46|0
1692157200000|2023-08-16 03:40:00|2.06|0.46|2.06|0.46|2.07|0.47|2.04|0.44|0
1692157500000|2023-08-16 03:45:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1692157800000|2023-08-16 03:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1692158100000|2023-08-16 03:55:00|2.03|0.43|2.03|0.43|2.05|0.45|2.02|0.42|0
1692158400000|2023-08-16 04:00:00|2.02|0.42|2.04|0.44|2.04|0.44|2.02|0.42|0
1692158700000|2023-08-16 04:05:00|2.03|0.43|1.96|0.36|2.03|0.43|1.96|0.36|0
1692159000000|2023-08-16 04:10:00|1.97|0.37|1.99|0.39|2|0.4|1.97|0.37|0
1692159300000|2023-08-16 04:15:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1692159600000|2023-08-16 04:20:00|1.99|0.39|1.98|0.38|1.99|0.39|1.97|0.37|0
1692159900000|2023-08-16 04:25:00|1.97|0.37|1.95|0.35|1.99|0.39|1.95|0.35|0
1692160200000|2023-08-16 04:30:00|1.96|0.36|1.96|0.36|1.97|0.37|1.94|0.34|0
1692160500000|2023-08-16 04:35:00|1.97|0.37|1.98|0.38|1.98|0.38|1.95|0.35|0
1692160800000|2023-08-16 04:40:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1692161400000|2023-08-16 04:50:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1692161700000|2023-08-16 04:55:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1692162000000|2023-08-16 05:00:00|1.97|0.37|1.99|0.39|2.01|0.41|1.97|0.37|0
1692162300000|2023-08-16 05:05:00|1.98|0.38|1.99|0.39|2|0.4|1.97|0.37|0
1692162600000|2023-08-16 05:10:00|1.98|0.38|1.98|0.38|2|0.4|1.98|0.38|0
1692162900000|2023-08-16 05:15:00|1.99|0.39|1.95|0.35|1.99|0.39|1.95|0.35|0
1692163200000|2023-08-16 05:20:00|1.96|0.36|1.96|0.36|1.97|0.37|1.93|0.33|0
1692163500000|2023-08-16 05:25:00|1.95|0.35|1.99|0.39|2.01|0.41|1.95|0.35|0
1692163800000|2023-08-16 05:30:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1692164100000|2023-08-16 05:35:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1692164400000|2023-08-16 05:40:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1692164700000|2023-08-16 05:45:00|1.98|0.38|1.96|0.36|1.99|0.39|1.96|0.36|0
1692165000000|2023-08-16 05:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.93|0.33|0
1692165300000|2023-08-16 05:55:00|1.96|0.36|1.95|0.35|1.97|0.37|1.95|0.35|0
1692165600000|2023-08-16 06:00:00|1.96|0.36|1.9|0.3|1.97|0.37|1.89|0.29|0
1692165900000|2023-08-16 06:05:00|1.7|0.5|1.7|0.5|1.72|0.52|1.66|0.46|0
1692166200000|2023-08-16 06:10:00|1.71|0.51|1.72|0.52|1.75|0.55|1.7|0.5|0
1692166500000|2023-08-16 06:15:00|1.73|0.53|1.78|0.58|1.79|0.59|1.73|0.53|0
1692166800000|2023-08-16 06:20:00|1.79|0.59|1.78|0.58|1.8|0.6|1.76|0.56|0
1692167100000|2023-08-16 06:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.77|0.57|0
1692167400000|2023-08-16 06:30:00|1.8|0.6|1.69|0.49|1.8|0.6|1.69|0.49|0
1692167700000|2023-08-16 06:35:00|1.7|0.5|1.69|0.49|1.7|0.5|1.68|0.48|0
1692168000000|2023-08-16 06:40:00|1.7|0.5|1.65|0.45|1.7|0.5|1.65|0.45|0
1692168300000|2023-08-16 06:45:00|1.66|0.46|1.67|0.47|1.68|0.48|1.65|0.45|0
1692168600000|2023-08-16 06:50:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1692168900000|2023-08-16 06:55:00|1.68|0.48|1.69|0.49|1.7|0.5|1.67|0.47|0
1692169200000|2023-08-16 07:00:00|1.68|0.48|1.75|0.55|1.75|0.55|1.68|0.48|0
1692169500000|2023-08-16 07:05:00|1.74|0.54|1.71|0.51|1.75|0.55|1.71|0.51|0
1692169800000|2023-08-16 07:10:00|1.7|0.5|1.68|0.48|1.72|0.52|1.67|0.47|0
1692170100000|2023-08-16 07:15:00|1.67|0.47|1.75|0.55|1.75|0.55|1.67|0.47|0
1692170400000|2023-08-16 07:20:00|1.76|0.56|1.75|0.55|1.77|0.57|1.74|0.54|0
1692170700000|2023-08-16 07:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1692171000000|2023-08-16 07:30:00|1.75|0.55|1.81|0.61|1.82|0.62|1.74|0.54|0
1692171300000|2023-08-16 07:35:00|1.82|0.62|1.83|0.63|1.85|0.65|1.81|0.61|0
1692171600000|2023-08-16 07:40:00|1.84|0.64|1.84|0.64|1.86|0.66|1.82|0.62|0
1692171900000|2023-08-16 07:45:00|1.85|0.65|1.87|0.67|1.89|0.69|1.85|0.65|0
1692172200000|2023-08-16 07:50:00|1.86|0.66|1.84|0.64|1.87|0.67|1.83|0.63|0
1692172500000|2023-08-16 07:55:00|1.83|0.63|1.81|0.61|1.86|0.66|1.81|0.61|0
1692172800000|2023-08-16 08:00:00|1.82|0.62|1.87|0.67|1.87|0.67|1.82|0.62|0
1692173100000|2023-08-16 08:05:00|1.86|0.66|1.85|0.65|1.87|0.67|1.83|0.63|0
1692173400000|2023-08-16 08:10:00|1.86|0.66|1.87|0.67|1.88|0.68|1.84|0.64|0
1692173700000|2023-08-16 08:15:00|1.88|0.68|1.87|0.67|1.9|0.7|1.85|0.65|0
1692174000000|2023-08-16 08:20:00|1.86|0.66|1.9|0.7|1.91|0.71|1.86|0.66|0
1692174300000|2023-08-16 08:25:00|1.91|0.71|1.93|0.73|1.96|0.76|1.9|0.7|0
1692174600000|2023-08-16 08:30:00|1.94|0.74|1.93|0.73|1.97|0.77|1.93|0.73|0
1692174900000|2023-08-16 08:35:00|1.92|0.72|1.75|0.55|1.93|0.73|1.71|0.51|0
1692175200000|2023-08-16 08:40:00|1.74|0.54|1.75|0.55|1.78|0.58|1.73|0.53|0
1692175500000|2023-08-16 08:45:00|1.76|0.56|1.74|0.54|1.78|0.58|1.74|0.54|0
1692175800000|2023-08-16 08:50:00|1.75|0.55|1.77|0.57|1.77|0.57|1.73|0.53|0
1692176100000|2023-08-16 08:55:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1692176400000|2023-08-16 09:00:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1692176700000|2023-08-16 09:05:00|1.71|0.51|1.74|0.54|1.74|0.54|1.67|0.47|0
1692177000000|2023-08-16 09:10:00|1.73|0.53|1.69|0.49|1.74|0.54|1.69|0.49|0
1692177300000|2023-08-16 09:15:00|1.68|0.48|1.63|0.43|1.68|0.48|1.62|0.42|0
1692177600000|2023-08-16 09:20:00|1.64|0.44|1.59|0.39|1.64|0.44|1.56|0.36|0
1692177900000|2023-08-16 09:25:00|1.58|0.38|1.61|0.41|1.61|0.41|1.58|0.38|0
1692178200000|2023-08-16 09:30:00|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1692178500000|2023-08-16 09:35:00|1.63|0.43|1.58|0.38|1.63|0.43|1.58|0.38|0
1692178800000|2023-08-16 09:40:00|1.57|0.37|1.52|0.32|1.58|0.38|1.51|0.31|0
1692179100000|2023-08-16 09:45:00|1.51|0.31|1.53|0.33|1.55|0.35|1.51|0.31|0
1692179400000|2023-08-16 09:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.5|0.3|0
1692179700000|2023-08-16 09:55:00|1.55|0.35|1.56|0.36|1.56|0.36|1.53|0.33|0
1692180000000|2023-08-16 10:00:00|1.57|0.37|1.55|0.35|1.57|0.37|1.53|0.33|0
1692180300000|2023-08-16 10:05:00|1.56|0.36|1.57|0.37|1.58|0.38|1.55|0.35|0
1692180600000|2023-08-16 10:10:00|1.56|0.36|1.52|0.32|1.57|0.37|1.51|0.31|0
1692180900000|2023-08-16 10:15:00|1.51|0.31|1.53|0.33|1.54|0.34|1.49|0.29|0
1692181200000|2023-08-16 10:20:00|1.54|0.34|1.55|0.35|1.55|0.35|1.52|0.32|0
1692181500000|2023-08-16 10:25:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1692181800000|2023-08-16 10:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.54|0.34|0
1692182100000|2023-08-16 10:35:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1692182400000|2023-08-16 10:40:00|1.55|0.35|1.54|0.34|1.56|0.36|1.51|0.31|0
1692182700000|2023-08-16 10:45:00|1.53|0.33|1.53|0.33|1.56|0.36|1.52|0.32|0
1692183000000|2023-08-16 10:50:00|1.52|0.32|1.54|0.34|1.55|0.35|1.5|0.3|0
1692183300000|2023-08-16 10:55:00|1.53|0.33|1.52|0.32|1.55|0.35|1.52|0.32|0
1692183600000|2023-08-16 11:00:00|1.51|0.31|1.51|0.31|1.54|0.34|1.49|0.29|0
1692183900000|2023-08-16 11:05:00|1.5|0.3|1.47|0.27|1.51|0.31|1.47|0.27|0
1692184200000|2023-08-16 11:10:00|1.46|0.26|1.45|0.25|1.47|0.27|1.42|0.22|0
1692184500000|2023-08-16 11:15:00|1.44|0.24|1.47|0.27|1.47|0.27|1.43|0.23|0
1692184800000|2023-08-16 11:20:00|1.46|0.26|1.48|0.28|1.48|0.28|1.45|0.25|0
1692185100000|2023-08-16 11:25:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1692185400000|2023-08-16 11:30:00|1.5|0.3|1.54|0.34|1.54|0.34|1.49|0.29|0
1692185700000|2023-08-16 11:35:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1692186000000|2023-08-16 11:40:00|1.53|0.33|1.52|0.32|1.56|0.36|1.52|0.32|0
1692186300000|2023-08-16 11:45:00|1.53|0.33|1.51|0.31|1.53|0.33|1.48|0.28|0
1692186600000|2023-08-16 11:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1692186900000|2023-08-16 11:55:00|1.49|0.29|1.56|0.36|1.56|0.36|1.49|0.29|0
1692187200000|2023-08-16 12:00:00|1.57|0.37|1.58|0.38|1.59|0.39|1.56|0.36|0
1692187500000|2023-08-16 12:05:00|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1692187800000|2023-08-16 12:10:00|1.57|0.37|1.53|0.33|1.57|0.37|1.52|0.32|0
1692188100000|2023-08-16 12:15:00|1.52|0.32|1.54|0.34|1.54|0.34|1.51|0.31|0
1692188400000|2023-08-16 12:20:00|1.53|0.33|1.46|0.26|1.54|0.34|1.45|0.25|0
1692188700000|2023-08-16 12:25:00|1.47|0.27|1.44|0.24|1.48|0.28|1.43|0.23|0
1692189000000|2023-08-16 12:30:00|1.45|0.25|1.5|0.3|1.51|0.31|1.42|0.22|0
1692189300000|2023-08-16 12:35:00|1.49|0.29|1.49|0.29|1.51|0.31|1.47|0.27|0
1692189600000|2023-08-16 12:40:00|1.48|0.28|1.46|0.26|1.48|0.28|1.45|0.25|0
1692189900000|2023-08-16 12:45:00|1.45|0.25|1.44|0.24|1.47|0.27|1.43|0.23|0
1692190200000|2023-08-16 12:50:00|1.43|0.23|1.38|0.18|1.46|0.26|1.38|0.18|0
1692190500000|2023-08-16 12:55:00|1.39|0.19|1.37|0.17|1.4|0.2|1.36|0.16|0
1692190800000|2023-08-16 13:00:00|1.38|0.18|1.38|0.18|1.39|0.19|1.36|0.16|0
1692191100000|2023-08-16 13:05:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1692191400000|2023-08-16 13:10:00|1.36|0.16|1.57|0.37|1.57|0.37|1.36|0.16|0
1692191700000|2023-08-16 13:15:00|1.55|0.35|1.54|0.34|1.57|0.37|1.53|0.33|0
1692192000000|2023-08-16 13:20:00|1.53|0.33|1.55|0.35|1.57|0.37|1.53|0.33|0
1692192300000|2023-08-16 13:25:00|1.54|0.34|1.58|0.38|1.59|0.39|1.53|0.33|0
1692192600000|2023-08-16 13:30:00|1.59|0.39|1.5|0.3|1.64|0.44|1.46|0.26|0
1692192900000|2023-08-16 13:35:00|1.49|0.29|1.68|0.48|1.73|0.53|1.48|0.28|0
1692193200000|2023-08-16 13:40:00|1.69|0.49|1.7|0.5|1.75|0.55|1.67|0.47|0
1692193500000|2023-08-16 13:45:00|1.71|0.51|1.79|0.59|1.82|0.62|1.68|0.48|0
1692193800000|2023-08-16 13:50:00|1.81|0.61|1.55|0.35|1.81|0.61|1.55|0.35|0
1692194100000|2023-08-16 13:55:00|1.54|0.34|1.55|0.35|1.59|0.39|1.52|0.32|0
1692194400000|2023-08-16 14:00:00|1.54|0.34|1.47|0.27|1.54|0.34|1.44|0.24|0
1692194700000|2023-08-16 14:05:00|1.48|0.28|1.55|0.35|1.58|0.38|1.47|0.27|0
1692195000000|2023-08-16 14:10:00|1.54|0.34|1.55|0.35|1.66|0.46|1.54|0.34|0
1692195300000|2023-08-16 14:15:00|1.54|0.34|1.6|0.4|1.61|0.41|1.51|0.31|0
1692195600000|2023-08-16 14:20:00|1.61|0.41|1.53|0.33|1.64|0.44|1.53|0.33|0
1692195900000|2023-08-16 14:25:00|1.54|0.34|1.5|0.3|1.54|0.34|1.49|0.29|0
1692196200000|2023-08-16 14:30:00|1.49|0.29|1.49|0.29|1.53|0.33|1.46|0.26|0
1692196500000|2023-08-16 14:35:00|1.48|0.28|1.49|0.29|1.5|0.3|1.44|0.24|0
1692196800000|2023-08-16 14:40:00|1.5|0.3|1.57|0.37|1.59|0.39|1.49|0.29|0
1692197100000|2023-08-16 14:45:00|1.56|0.36|1.45|0.25|1.56|0.36|1.45|0.25|0
1692197400000|2023-08-16 14:50:00|1.46|0.26|1.55|0.35|1.56|0.36|1.46|0.26|0
1692197700000|2023-08-16 14:55:00|1.54|0.34|1.6|0.4|1.61|0.41|1.53|0.33|0
1692198000000|2023-08-16 15:00:00|1.59|0.39|1.6|0.4|1.61|0.41|1.56|0.36|0
1692198300000|2023-08-16 15:05:00|1.61|0.41|1.57|0.37|1.64|0.44|1.55|0.35|0
1692198600000|2023-08-16 15:10:00|1.56|0.36|1.52|0.32|1.57|0.37|1.5|0.3|0
1692198900000|2023-08-16 15:15:00|1.53|0.33|1.52|0.32|1.54|0.34|1.49|0.29|0
1692199200000|2023-08-16 15:20:00|1.51|0.31|1.56|0.36|1.56|0.36|1.49|0.29|0
1692199500000|2023-08-16 15:25:00|1.55|0.35|1.5|0.3|1.55|0.35|1.48|0.28|0
1692199800000|2023-08-16 15:30:00|1.51|0.31|1.5|0.3|1.51|0.31|1.46|0.26|0
1692200100000|2023-08-16 15:35:00|1.49|0.29|1.46|0.26|1.53|0.33|1.45|0.25|0
1692200400000|2023-08-16 15:40:00|1.45|0.25|1.43|0.23|1.49|0.29|1.42|0.22|0
1692200700000|2023-08-16 15:45:00|1.42|0.22|1.38|0.18|1.45|0.25|1.37|0.17|0
1692201000000|2023-08-16 15:50:00|1.37|0.17|1.39|0.19|1.4|0.2|1.34|0.14|0
1692201300000|2023-08-16 15:55:00|1.38|0.18|1.34|0.14|1.39|0.19|1.3|0.1|0
1692201600000|2023-08-16 16:00:00|1.32|0.12|1.34|0.14|1.38|0.18|1.32|0.12|0
1692201900000|2023-08-16 16:05:00|1.35|0.15|1.31|0.11|1.36|0.16|1.31|0.11|0
1692202200000|2023-08-16 16:10:00|1.3|0.1|1.4|0.2|1.45|0.25|1.25|0.05|0
1692202500000|2023-08-16 16:15:00|1.41|0.21|1.39|0.19|1.43|0.23|1.38|0.18|0
1692202800000|2023-08-16 16:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.36|0.16|0
1692203100000|2023-08-16 16:25:00|1.39|0.19|1.37|0.17|1.4|0.2|1.36|0.16|0
1692203400000|2023-08-16 16:30:00|1.38|0.18|1.41|0.21|1.42|0.22|1.36|0.16|0
1692203700000|2023-08-16 16:35:00|1.42|0.22|1.45|0.25|1.46|0.26|1.41|0.21|0
1692204000000|2023-08-16 16:40:00|1.44|0.24|1.45|0.25|1.47|0.27|1.44|0.24|0
1692204300000|2023-08-16 16:45:00|1.44|0.24|1.41|0.21|1.45|0.25|1.4|0.2|0
1692204600000|2023-08-16 16:50:00|1.42|0.22|1.39|0.19|1.42|0.22|1.39|0.19|0
1692204900000|2023-08-16 16:55:00|1.38|0.18|1.37|0.17|1.41|0.21|1.36|0.16|0
1692205200000|2023-08-16 17:00:00|1.38|0.18|1.38|0.18|1.41|0.21|1.37|0.17|0
1692205500000|2023-08-16 17:05:00|1.39|0.19|1.35|0.15|1.4|0.2|1.3|0.1|0
1692205800000|2023-08-16 17:10:00|1.37|0.17|1.38|0.18|1.39|0.19|1.34|0.14|0
1692206100000|2023-08-16 17:15:00|1.37|0.17|1.37|0.17|1.41|0.21|1.36|0.16|0
1692206400000|2023-08-16 17:20:00|1.38|0.18|1.41|0.21|1.42|0.22|1.37|0.17|0
1692206700000|2023-08-16 17:25:00|1.4|0.2|1.39|0.19|1.43|0.23|1.38|0.18|0
1692207000000|2023-08-16 17:30:00|1.38|0.18|1.4|0.2|1.41|0.21|1.36|0.16|0
1692207300000|2023-08-16 17:35:00|1.39|0.19|1.43|0.23|1.44|0.24|1.39|0.19|0
1692207600000|2023-08-16 17:40:00|1.44|0.24|1.5|0.3|1.53|0.33|1.43|0.23|0
1692207900000|2023-08-16 17:45:00|1.51|0.31|1.39|0.19|1.62|0.42|1.38|0.18|0
1692208200000|2023-08-16 17:50:00|1.81|0.61|1.57|0.37|1.82|0.62|1.55|0.35|0
1692208500000|2023-08-16 17:55:00|1.58|0.38|1.56|0.36|1.6|0.4|1.56|0.36|0
1692208800000|2023-08-16 18:00:00|1.55|0.35|1.41|0.21|1.55|0.35|1.37|0.17|0
1692209100000|2023-08-16 18:05:00|1.42|0.22|1.53|0.33|1.53|0.33|1.4|0.2|0
1692209400000|2023-08-16 18:10:00|1.52|0.32|1.47|0.27|1.52|0.32|1.4|0.2|0
1692209700000|2023-08-16 18:15:00|1.46|0.26|1.61|0.41|1.62|0.42|1.45|0.25|0
1692210000000|2023-08-16 18:20:00|1.62|0.42|1.56|0.36|1.72|0.52|1.53|0.33|0
1692210300000|2023-08-16 18:25:00|1.57|0.37|1.57|0.37|1.61|0.41|1.48|0.28|0
1692210600000|2023-08-16 18:30:00|1.56|0.36|1.59|0.39|1.65|0.45|1.56|0.36|0
1692210900000|2023-08-16 18:35:00|1.6|0.4|1.56|0.36|1.62|0.42|1.54|0.34|0
1692211200000|2023-08-16 18:40:00|1.55|0.35|1.55|0.35|1.57|0.37|1.44|0.24|0
1692211500000|2023-08-16 18:45:00|1.56|0.36|1.47|0.27|1.59|0.39|1.46|0.26|0
1692211800000|2023-08-16 18:50:00|1.46|0.26|1.45|0.25|1.48|0.28|1.4|0.2|0
1692212100000|2023-08-16 18:55:00|1.44|0.24|1.47|0.27|1.49|0.29|1.42|0.22|0
1692212400000|2023-08-16 19:00:00|1.46|0.26|1.42|0.22|1.46|0.26|1.38|0.18|0
1692212700000|2023-08-16 19:05:00|1.41|0.21|1.36|0.16|1.41|0.21|1.34|0.14|0
1692213000000|2023-08-16 19:10:00|1.35|0.15|1.23|0.03|1.38|0.18|1.21|0.01|0
1692213300000|2023-08-16 19:15:00|1.22|0.02|1.44|0.24|1.44|0.24|1.2|0|0
1692213600000|2023-08-16 19:20:00|1.43|0.23|1.42|0.22|1.5|0.3|1.4|0.2|0
1692213900000|2023-08-16 19:25:00|1.41|0.21|1.44|0.24|1.45|0.25|1.4|0.2|0
1692214200000|2023-08-16 19:30:00|1.43|0.23|1.5|0.3|1.52|0.32|1.4|0.2|0
1692214500000|2023-08-16 19:35:00|1.51|0.31|1.46|0.26|1.54|0.34|1.44|0.24|0
1692214800000|2023-08-16 19:40:00|1.45|0.25|1.48|0.28|1.49|0.29|1.42|0.22|0
1692215100000|2023-08-16 19:45:00|1.47|0.27|1.48|0.28|1.5|0.3|1.46|0.26|0
1692215400000|2023-08-16 19:50:00|1.46|0.26|1.42|0.22|1.49|0.29|1.4|0.2|0
1692215700000|2023-08-16 19:55:00|1.43|0.23|1.38|0.18|1.46|0.26|1.35|0.15|0
1692216000000|2023-08-16 20:00:00|1.37|0.17|1.39|0.19|1.39|0.19|1.34|0.14|0
1692216300000|2023-08-16 20:05:00|1.4|0.2|1.41|0.21|1.42|0.22|1.38|0.18|0
1692216600000|2023-08-16 20:10:00|1.42|0.22|1.4|0.2|1.42|0.22|1.39|0.19|0
1692216900000|2023-08-16 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1692223500000|2023-08-16 22:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1692223800000|2023-08-16 22:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1692224100000|2023-08-16 22:15:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1692224400000|2023-08-16 22:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1692224700000|2023-08-16 22:25:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1692225000000|2023-08-16 22:30:00|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1692225300000|2023-08-16 22:35:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1692232500000|2023-08-17 00:35:00|1.62|0.02|1.6|0|2.01|0.41|1.6|0|0
1692252300000|2023-08-17 06:05:00|1.2||1.2||1.2||1.2||0
1692303300000|2023-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1692338700000|2023-08-18 06:05:00|1.2||1.2||1.2||1.2||0
1692368700000|2023-08-18 14:25:00|1||1||1||1||0
1692597900000|2023-08-21 06:05:00|1||1||1||1||0
1692648900000|2023-08-21 20:15:00|1.4||1.4||1.4||1.4||0
1692684300000|2023-08-22 06:05:00|1||1||1||1||0
1692735300000|2023-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1692770700000|2023-08-23 06:05:00|1||1||1||1||0
1692821700000|2023-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1692857100000|2023-08-24 06:05:00|1||1||1||1||0
1692908100000|2023-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1692943500000|2023-08-25 06:05:00|1||1||1||1||0
1693202700000|2023-08-28 06:05:00|1||1||1||1||0
1693253700000|2023-08-28 20:15:00|1.4||1.4||1.4||1.4||0
1693289100000|2023-08-29 06:05:00|1||1||1||1||0
1693340100000|2023-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1693375500000|2023-08-30 06:05:00|1||1||1||1||0
1693403400000|2023-08-30 13:50:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1693403700000|2023-08-30 13:55:00|1.02|0.02|1.03|0.03|1.05|0.05|1|0|0
1693404000000|2023-08-30 14:00:00|1.04|0.04|1.03|0.03|1.08|0.08|1.02|0.02|0
1693404300000|2023-08-30 14:05:00|1.04|0.04|1|0|1.06|0.06|1|0|0
1693426500000|2023-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1693461900000|2023-08-31 06:05:00|1||1||1||1||0
1693512900000|2023-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1693548300000|2023-09-01 06:05:00|1||1||1||1||0
1693807500000|2023-09-04 06:05:00|1||1||1||1||0
1693858500000|2023-09-04 20:15:00|1.4||1.4||1.4||1.4||0
1693893900000|2023-09-05 06:05:00|1||1||1||1||0
1693920900000|2023-09-05 13:35:00|0.8||0.8||0.8||0.8||0
1693944900000|2023-09-05 20:15:00|1.4||1.4||1.4||1.4||0
1693960200000|2023-09-06 00:30:00|0.8||0.8||0.8||0.8||0
1694031300000|2023-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1694046600000|2023-09-07 00:30:00|0.8||0.8||0.8||0.8||0
1694117700000|2023-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1694133000000|2023-09-08 00:30:00|0.8||0.8||0.8||0.8||0
1694181300000|2023-09-08 13:55:00|0.6||0.6||0.6||0.6||0
1694412900000|2023-09-11 06:15:00|0.6||0.6||0.6||0.6||0
1694463300000|2023-09-11 20:15:00|1.4||1.4||1.4||1.4||0
1694478600000|2023-09-12 00:30:00|0.6||0.6||0.6||0.6||0
1694549700000|2023-09-12 20:15:00|1.4||1.4||1.4||1.4||0
1694565000000|2023-09-13 00:30:00|0.6||0.6||0.6||0.6||0
1694636100000|2023-09-13 20:15:00|1.4||1.4||1.4||1.4||0
1694651400000|2023-09-14 00:30:00|0.6||0.6||0.6||0.6||0
1694722500000|2023-09-14 20:15:00|1.4||1.4||1.4||1.4||0
1695019800000|2023-09-18 06:50:00|152.83|150.43|153.3|150.9|153.3|150.9|152.83|150.43|0
1695020100000|2023-09-18 06:55:00|153.19|150.79|152.88|150.48|153.3|150.9|152.67|150.27|0
1695020400000|2023-09-18 07:00:00|152.77|150.37|153.61|151.21|153.93|151.53|152.77|150.37|0
1695020700000|2023-09-18 07:05:00|153.71|151.31|152.77|150.37|153.82|151.42|152.46|150.06|0
1695021000000|2023-09-18 07:10:00|152.56|150.16|152.46|150.06|152.77|150.37|152.14|149.74|0
1695021300000|2023-09-18 07:15:00|152.56|150.16|151.83|149.43|152.56|150.16|151.52|149.12|0
1695021600000|2023-09-18 07:20:00|151.93|149.53|152.66|150.26|152.77|150.37|151.83|149.43|0
1695021900000|2023-09-18 07:25:00|152.77|150.37|152.87|150.47|152.98|150.58|152.24|149.84|0
1695022200000|2023-09-18 07:30:00|152.97|150.57|154.65|152.25|154.76|152.36|152.97|150.57|0
1695022500000|2023-09-18 07:35:00|154.55|152.15|153.6|151.2|154.55|152.15|153.5|151.1|0
1695022800000|2023-09-18 07:40:00|153.71|151.31|153.54|151.14|153.86|151.46|153.39|150.99|0
1695023100000|2023-09-18 07:45:00|153.6|151.2|154.33|151.93|154.44|152.04|153.6|151.2|0
1695023400000|2023-09-18 07:50:00|154.44|152.04|153.81|151.41|154.65|152.25|153.49|151.09|0
1695023700000|2023-09-18 07:55:00|153.7|151.3|154.02|151.62|154.33|151.93|153.49|151.09|0
1695024000000|2023-09-18 08:00:00|153.91|151.51|153.49|151.09|154.12|151.72|153.28|150.88|0
1695024300000|2023-09-18 08:05:00|153.7|151.3|153.8|151.4|153.91|151.51|153.17|150.77|0
1695024600000|2023-09-18 08:10:00|153.75|151.35|153.8|151.4|154.12|151.72|153.38|150.98|0
1695024900000|2023-09-18 08:15:00|153.91|151.51|153.07|150.67|154.01|151.61|153.07|150.67|0
1695025200000|2023-09-18 08:20:00|152.96|150.56|153.06|150.66|153.38|150.98|152.96|150.56|0
1695025500000|2023-09-18 08:25:00|153.17|150.77|152.85|150.45|153.27|150.87|152.75|150.35|0
1695025800000|2023-09-18 08:30:00|152.75|150.35|153.38|150.98|153.69|151.29|152.75|150.35|0
1695026100000|2023-09-18 08:35:00|153.27|150.87|154.01|151.61|154.01|151.61|153.17|150.77|0
1695026400000|2023-09-18 08:40:00|154.22|151.82|153.27|150.87|154.32|151.92|153.16|150.76|0
1695026700000|2023-09-18 08:45:00|153.37|150.97|153.27|150.87|153.37|150.97|152.95|150.55|0
1695027000000|2023-09-18 08:50:00|153.37|150.97|153.58|151.18|153.69|151.29|153.37|150.97|0
1695027300000|2023-09-18 08:55:00|153.48|151.08|152.85|150.45|153.48|151.08|152.74|150.34|0
1695027600000|2023-09-18 09:00:00|152.95|150.55|152.85|150.45|153.37|150.97|152.74|150.34|0
1695027900000|2023-09-18 09:05:00|152.84|150.44|153.68|151.28|153.68|151.28|152.84|150.44|0
1695028200000|2023-09-18 09:10:00|153.58|151.18|153.05|150.65|153.84|151.44|152.84|150.44|0
1695028500000|2023-09-18 09:15:00|152.95|150.55|153.05|150.65|153.16|150.76|152.74|150.34|0
1695028800000|2023-09-18 09:20:00|152.95|150.55|152.42|150.02|153.05|150.65|152.21|149.81|0
1695029100000|2023-09-18 09:25:00|152.32|149.92|152.42|150.02|152.42|150.02|152.21|149.81|0
1695029400000|2023-09-18 09:30:00|152.37|149.97|152.42|150.02|152.73|150.33|152.11|149.71|0
1695029700000|2023-09-18 09:35:00|152.52|150.12|152|149.6|152.52|150.12|152|149.6|0
1695030000000|2023-09-18 09:40:00|152.1|149.7|152.1|149.7|152.42|150.02|152|149.6|0
1695030300000|2023-09-18 09:45:00|152.21|149.81|152.83|150.43|152.83|150.43|152.21|149.81|0
1695030600000|2023-09-18 09:50:00|152.73|150.33|152.62|150.22|152.83|150.43|152.31|149.91|0
1695030900000|2023-09-18 09:55:00|152.52|150.12|152.52|150.12|152.62|150.22|152.41|150.01|0
1695031200000|2023-09-18 10:00:00|152.62|150.22|152.52|150.12|153.04|150.64|152.31|149.91|0
1695031500000|2023-09-18 10:05:00|152.41|150.01|152.1|149.7|152.62|150.22|151.99|149.59|0
1695031800000|2023-09-18 10:10:00|151.99|149.59|151.68|149.28|152.1|149.7|151.68|149.28|0
1695032100000|2023-09-18 10:15:00|151.57|149.17|152.09|149.69|152.2|149.8|151.57|149.17|0
1695032400000|2023-09-18 10:20:00|152.2|149.8|152.72|150.32|152.72|150.32|151.99|149.59|0
1695032700000|2023-09-18 10:25:00|152.82|150.42|152.93|150.53|153.03|150.63|152.72|150.32|0
1695033000000|2023-09-18 10:30:00|152.82|150.42|153.35|150.95|153.35|150.95|152.72|150.32|0
1695033300000|2023-09-18 10:35:00|153.45|151.05|152.82|150.42|153.45|151.05|152.51|150.11|0
1695033600000|2023-09-18 10:40:00|152.72|150.32|153.18|150.78|153.39|150.99|152.3|149.9|0
1695033900000|2023-09-18 10:45:00|153.29|150.89|153.39|150.99|153.6|151.2|153.18|150.78|0
1695034200000|2023-09-18 10:50:00|153.5|151.1|153.81|151.41|154.34|151.94|153.39|150.99|0
1695034500000|2023-09-18 10:55:00|153.71|151.31|153.7|151.3|153.92|151.52|153.29|150.89|0
1695034800000|2023-09-18 11:00:00|153.81|151.41|153.49|151.09|154.02|151.62|153.44|151.04|0
1695035100000|2023-09-18 11:05:00|153.39|150.99|152.66|150.26|153.39|150.99|152.55|150.15|0
1695035400000|2023-09-18 11:10:00|152.55|150.15|152.55|150.15|152.86|150.46|152.34|149.94|0
1695035700000|2023-09-18 11:15:00|152.45|150.05|152.86|150.46|152.97|150.57|152.45|150.05|0
1695036000000|2023-09-18 11:20:00|152.76|150.36|152.03|149.63|152.86|150.46|151.92|149.52|0
1695036300000|2023-09-18 11:25:00|151.92|149.52|151.82|149.42|152.23|149.83|151.82|149.42|0
1695036600000|2023-09-18 11:30:00|151.71|149.31|150.36|147.96|151.82|149.42|150.26|147.86|0
1695036900000|2023-09-18 11:35:00|150.26|147.86|149.13|146.73|150.47|148.07|149.13|146.73|0
1695037200000|2023-09-18 11:40:00|149.02|146.62|148.71|146.31|149.43|147.03|148.3|145.9|0
1695037500000|2023-09-18 11:45:00|148.61|146.21|147.59|145.19|148.82|146.42|147.59|145.19|0
1695037800000|2023-09-18 11:50:00|147.49|145.09|147.69|145.29|147.89|145.49|147.18|144.78|0
1695038100000|2023-09-18 11:55:00|147.89|145.49|148.3|145.9|148.51|146.11|147.79|145.39|0
1695038400000|2023-09-18 12:00:00|148.2|145.8|149.33|146.93|149.63|147.23|148.2|145.8|0
1695038700000|2023-09-18 12:05:00|149.43|147.03|148.4|146|149.43|147.03|147.58|145.18|0
1695039000000|2023-09-18 12:10:00|148.3|145.9|148.5|146.1|149.02|146.62|147.89|145.49|0
1695039300000|2023-09-18 12:15:00|148.6|146.2|150.47|148.07|150.47|148.07|148.19|145.79|0
1695039600000|2023-09-18 12:20:00|150.37|147.97|150.16|147.76|150.88|148.48|150.06|147.66|0
1695039900000|2023-09-18 12:25:00|150.37|147.97|150.16|147.76|150.57|148.17|150.06|147.66|0
1695040200000|2023-09-18 12:30:00|150.26|147.86|150.05|147.65|150.47|148.07|149.75|147.35|0
1695040500000|2023-09-18 12:35:00|150.16|147.76|150.67|148.27|151.19|148.79|149.74|147.34|0
1695040800000|2023-09-18 12:40:00|150.78|148.38|150.26|147.86|150.98|148.58|149.85|147.45|0
1695041100000|2023-09-18 12:45:00|150.05|147.65|151.29|148.89|151.6|149.2|150.05|147.65|0
1695041400000|2023-09-18 12:50:00|151.19|148.79|149.95|147.55|151.39|148.99|149.84|147.44|0
1695041700000|2023-09-18 12:55:00|149.84|147.44|150.87|148.47|150.87|148.47|149.84|147.44|0
1695042000000|2023-09-18 13:00:00|150.98|148.58|149.84|147.44|150.98|148.58|149.84|147.44|0
1695042300000|2023-09-18 13:05:00|149.94|147.54|148.81|146.41|150.56|148.16|148.71|146.31|0
1695042600000|2023-09-18 13:10:00|148.91|146.51|150.15|147.75|150.25|147.85|148.91|146.51|0
1695042900000|2023-09-18 13:15:00|150.25|147.85|151.18|148.78|151.39|148.99|150.25|147.85|0
1695043200000|2023-09-18 13:20:00|151.07|148.67|151.28|148.88|151.8|149.4|151.07|148.67|0
1695043500000|2023-09-18 13:25:00|151.18|148.78|150.45|148.05|151.28|148.88|150.14|147.74|0
1695043800000|2023-09-18 13:30:00|150.56|148.16|152.21|149.81|152.52|150.12|149.52|147.12|0
1695044100000|2023-09-18 13:35:00|152.63|150.23|152.21|149.81|153.67|151.27|152|149.6|0
1695044400000|2023-09-18 13:40:00|152.84|150.44|149.93|147.53|153.04|150.64|148.91|146.51|0
1695044700000|2023-09-18 13:45:00|150.04|147.64|149.52|147.12|150.65|148.25|148.8|146.4|0
1695045000000|2023-09-18 13:50:00|149.42|147.02|150.55|148.15|151.9|149.5|149.11|146.71|0
1695045300000|2023-09-18 13:55:00|150.24|147.84|150.75|148.35|150.86|148.46|149.52|147.12|0
1695045600000|2023-09-18 14:00:00|150.55|148.15|150.75|148.35|151.89|149.49|150.13|147.73|0
1695045900000|2023-09-18 14:05:00|150.55|148.15|151.68|149.28|151.68|149.28|149.41|147.01|0
1695046200000|2023-09-18 14:10:00|151.89|149.49|152.1|149.7|153.56|151.16|151.37|148.97|0
1695046500000|2023-09-18 14:15:00|151.89|149.49|152.09|149.69|153.34|150.94|151.57|149.17|0
1695046800000|2023-09-18 14:20:00|152.19|149.79|152.19|149.79|153.13|150.73|151.56|149.16|0
1695047100000|2023-09-18 14:25:00|152.29|149.89|151.67|149.27|152.92|150.52|151.46|149.06|0
1695047400000|2023-09-18 14:30:00|151.56|149.16|152.29|149.89|152.81|150.41|151.46|149.06|0
1695047700000|2023-09-18 14:35:00|152.39|149.99|150.94|148.54|153.33|150.93|150.32|147.92|0
1695048000000|2023-09-18 14:40:00|151.04|148.64|151.56|149.16|151.56|149.16|149.7|147.3|0
1695048300000|2023-09-18 14:45:00|151.67|149.27|151.4|149|152.19|149.79|151.4|149|0
1695048600000|2023-09-18 14:50:00|151.29|148.89|151.19|148.79|151.71|149.31|150.36|147.96|0
1695048900000|2023-09-18 14:55:00|151.29|148.89|152.13|149.73|152.86|150.46|151.09|148.69|0
1695049200000|2023-09-18 15:00:00|152.02|149.62|152.02|149.62|152.75|150.35|151.6|149.2|0
1695049500000|2023-09-18 15:05:00|151.92|149.52|151.08|148.68|152.23|149.83|151.08|148.68|0
1695049800000|2023-09-18 15:10:00|151.19|148.79|151.18|148.78|151.39|148.99|150.46|148.06|0
1695050100000|2023-09-18 15:15:00|151.08|148.68|152.64|150.24|152.85|150.45|150.98|148.58|0
1695050400000|2023-09-18 15:20:00|152.75|150.35|153.27|150.87|153.27|150.87|152.22|149.82|0
1695050700000|2023-09-18 15:25:00|153.16|150.76|153.69|151.29|153.69|151.29|152.96|150.56|0
1695051000000|2023-09-18 15:30:00|153.79|151.39|154.95|152.55|155.69|153.29|153.69|151.29|0
1695051300000|2023-09-18 15:35:00|154.85|152.45|153.95|151.55|155.06|152.66|153.53|151.13|0
1695051600000|2023-09-18 15:40:00|154.06|151.66|155.33|152.93|155.96|153.56|154.06|151.66|0
1695051900000|2023-09-18 15:45:00|155.43|153.03|155.01|152.61|155.64|153.24|154.8|152.4|0
1695052200000|2023-09-18 15:50:00|155.11|152.71|155.64|153.24|155.85|153.45|155.01|152.61|0
1695052500000|2023-09-18 15:55:00|155.75|153.35|155.43|153.03|155.96|153.56|155|152.6|0
1695052800000|2023-09-18 16:00:00|155.53|153.13|155.53|153.13|155.75|153.35|155.21|152.81|0
1695053100000|2023-09-18 16:05:00|155.43|153.03|154.47|152.07|155.43|153.03|154.26|151.86|0
1695053400000|2023-09-18 16:10:00|154.37|151.97|154.26|151.86|154.47|152.07|153.94|151.54|0
1695053700000|2023-09-18 16:15:00|154.37|151.97|155.21|152.81|155.21|152.81|153.94|151.54|0
1695054000000|2023-09-18 16:20:00|155.1|152.7|155.21|152.81|155.53|153.13|154.68|152.28|0
1695054300000|2023-09-18 16:25:00|155.31|152.91|155.42|153.02|155.95|153.55|155.1|152.7|0
1695054600000|2023-09-18 16:30:00|155.63|153.23|156.16|153.76|156.8|154.4|155.63|153.23|0
1695054900000|2023-09-18 16:35:00|156.27|153.87|155.95|153.55|156.59|154.19|155.84|153.44|0
1695055200000|2023-09-18 16:40:00|156.05|153.65|155.42|153.02|156.27|153.87|155.42|153.02|0
1695055500000|2023-09-18 16:45:00|155.52|153.12|156.16|153.76|156.26|153.86|155.2|152.8|0
1695055800000|2023-09-18 16:50:00|156.26|153.86|155.2|152.8|156.26|153.86|155.2|152.8|0
1695056100000|2023-09-18 16:55:00|155.31|152.91|154.67|152.27|155.41|153.01|154.67|152.27|0
1695056400000|2023-09-18 17:00:00|154.78|152.38|155.09|152.69|155.84|153.44|154.67|152.27|0
1695056700000|2023-09-18 17:05:00|155.2|152.8|154.25|151.85|155.2|152.8|154.25|151.85|0
1695057000000|2023-09-18 17:10:00|154.35|151.95|154.35|151.95|154.46|152.06|153.93|151.53|0
1695057300000|2023-09-18 17:15:00|154.24|151.84|153.82|151.42|154.35|151.95|153.4|151|0
1695057600000|2023-09-18 17:20:00|153.72|151.32|154.88|152.48|155.09|152.69|153.72|151.32|0
1695057900000|2023-09-18 17:25:00|154.98|152.58|154.56|152.16|155.51|153.11|154.56|152.16|0
1695058200000|2023-09-18 17:30:00|154.77|152.37|155.83|153.43|155.83|153.43|154.56|152.16|0
1695058500000|2023-09-18 17:35:00|155.72|153.32|155.19|152.79|155.93|153.53|155.19|152.79|0
1695058800000|2023-09-18 17:40:00|155.08|152.68|154.12|151.72|155.59|153.19|153.91|151.51|0
1695059100000|2023-09-18 17:45:00|154.23|151.83|154.23|151.83|154.55|152.15|153.81|151.41|0
1695059400000|2023-09-18 17:50:00|154.12|151.72|153.59|151.19|154.65|152.25|153.49|151.09|0
1695059700000|2023-09-18 17:55:00|153.49|151.09|153.49|151.09|153.91|151.51|153.49|151.09|0
1695060000000|2023-09-18 18:00:00|153.59|151.19|153.8|151.4|154.12|151.72|153.28|150.88|0
1695060300000|2023-09-18 18:05:00|153.7|151.3|153.48|151.08|154.01|151.61|153.38|150.98|0
1695060600000|2023-09-18 18:10:00|153.59|151.19|153.8|151.4|153.8|151.4|153.06|150.66|0
1695060900000|2023-09-18 18:15:00|153.91|151.51|153.27|150.87|154.33|151.93|153.27|150.87|0
1695061200000|2023-09-18 18:20:00|153.38|150.98|152.95|150.55|153.69|151.29|152.95|150.55|0
1695061500000|2023-09-18 18:25:00|152.85|150.45|152.53|150.13|153.11|150.71|152.32|149.92|0
1695061800000|2023-09-18 18:30:00|152.64|150.24|153.16|150.76|153.37|150.97|152.32|149.92|0
1695062100000|2023-09-18 18:35:00|153.27|150.87|152.64|150.24|153.58|151.18|152.64|150.24|0
1695062400000|2023-09-18 18:40:00|152.53|150.13|152.74|150.34|153.05|150.65|152.43|150.03|0
1695062700000|2023-09-18 18:45:00|152.95|150.55|152|149.6|153.05|150.65|152|149.6|0
1695063000000|2023-09-18 18:50:00|152.11|149.71|149.4|147|152.11|149.71|148.99|146.59|0
1695063300000|2023-09-18 18:55:00|149.3|146.9|150.23|147.83|150.54|148.14|148.78|146.38|0
1695063600000|2023-09-18 19:00:00|150.12|147.72|150.02|147.62|150.23|147.83|149.29|146.89|0
1695063900000|2023-09-18 19:05:00|150.12|147.72|150.64|148.24|150.95|148.55|149.81|147.41|0
1695064200000|2023-09-18 19:10:00|150.75|148.35|150.48|148.08|150.85|148.45|150.02|147.62|0
1695064500000|2023-09-18 19:15:00|150.64|148.24|150.33|147.93|150.85|148.45|149.91|147.51|0
1695064800000|2023-09-18 19:20:00|150.22|147.82|149.08|146.68|150.22|147.82|148.87|146.47|0
1695065100000|2023-09-18 19:25:00|148.98|146.58|150.12|147.72|150.12|147.72|148.98|146.58|0
1695065400000|2023-09-18 19:30:00|150.01|147.61|148.98|146.58|150.01|147.61|148.87|146.47|0
1695065700000|2023-09-18 19:35:00|148.87|146.47|148.87|146.47|149.18|146.78|148.77|146.37|0
1695066000000|2023-09-18 19:40:00|148.77|146.37|148.97|146.57|149.8|147.4|148.77|146.37|0
1695066300000|2023-09-18 19:45:00|148.77|146.37|149.18|146.78|149.8|147.4|148.66|146.26|0
1695066600000|2023-09-18 19:50:00|149.28|146.88|149.28|146.88|149.9|147.5|148.97|146.57|0
1695066900000|2023-09-18 19:55:00|149.38|146.98|149.8|147.4|150.94|148.54|149.38|146.98|0
1695067200000|2023-09-18 20:00:00|150.01|147.61|149.59|147.19|150.32|147.92|149.59|147.19|0
1695067500000|2023-09-18 20:05:00|149.7|147.3|150.11|147.71|150.11|147.71|149.7|147.3|0
1695067800000|2023-09-18 20:10:00|150.22|147.82|150.63|148.23|150.84|148.44|150.22|147.82|0
1695068100000|2023-09-18 20:15:00|150.52|147.92|150.42|147.82|150.63|148.03|150.42|147.82|0
1695068400000|2023-09-18 20:20:00|150.31|147.71|150.94|148.34|150.94|148.34|150.31|147.71|0
1695068700000|2023-09-18 20:25:00|150.83|148.23|150.83|148.23|150.83|148.23|150.73|148.13|0
1695069000000|2023-09-18 20:30:00|150.73|148.13|150.73|148.13|150.73|148.13|150.62|148.02|0
1695069300000|2023-09-18 20:35:00|150.62|148.02|150.62|148.02|150.73|148.13|150.62|148.02|0
1695069600000|2023-09-18 20:40:00|150.73|148.13|150.52|147.92|150.73|148.13|150.52|147.92|0
1695069900000|2023-09-18 20:45:00|150.57|147.97|150.52|147.92|150.57|147.97|150.31|147.71|0
1695070200000|2023-09-18 20:50:00|150.41|147.81|150.51|147.91|150.51|147.91|150.36|147.76|0
1695070500000|2023-09-18 20:55:00|150.41|147.81|150.23|147.63|150.62|148.02|150.23|147.63|0
1695070800000|2023-09-18 21:00:00|150.25|147.65|150.11|147.51|150.25|147.65|150|147.4|0
1695071100000|2023-09-18 21:05:00|149.97|147.37|150.06|147.46|150.08|147.48|149.95|147.35|0
1695071400000|2023-09-18 21:10:00|150.08|147.48|150.15|147.55|150.17|147.57|150.06|147.46|0
1695071700000|2023-09-18 21:15:00|150.14|147.54|150.15|147.55|150.15|147.55|150.14|147.54|0
1695072000000|2023-09-18 21:20:00|150.14|147.54|150.15|147.55|150.16|147.56|150.09|147.49|0
1695072300000|2023-09-18 21:25:00|150.16|147.56|149.93|147.33|150.18|147.58|149.93|147.33|0
1695072600000|2023-09-18 21:30:00|150.05|147.45|150.21|147.61|150.25|147.65|150.05|147.45|0
1695072900000|2023-09-18 21:35:00|150.22|147.62|150.26|147.66|150.27|147.67|150.22|147.62|0
1695073200000|2023-09-18 21:40:00|150.25|147.65|150.22|147.62|150.26|147.66|150.22|147.62|0
1695073500000|2023-09-18 21:45:00|150.26|147.66|150.31|147.71|150.31|147.71|150.26|147.66|0
1695073800000|2023-09-18 21:50:00|150.32|147.72|150.28|147.68|150.34|147.74|150.26|147.66|0
1695074100000|2023-09-18 21:55:00|150.32|147.72|150.26|147.66|150.34|147.74|150.2|147.6|0
1695074400000|2023-09-18 22:00:00|150.55|147.95|150.81|148.21|150.81|148.21|150.29|147.69|0
1695074700000|2023-09-18 22:05:00|150.7|148.1|150.6|148|150.7|148.1|150.6|148|0
1695075000000|2023-09-18 22:10:00|150.65|148.05|151.02|148.42|151.12|148.52|150.6|148|0
1695075300000|2023-09-18 22:15:00|150.91|148.31|151.06|148.46|151.22|148.62|150.91|148.31|0
1695075600000|2023-09-18 22:20:00|151.01|148.41|151.12|148.52|151.22|148.62|151.01|148.41|0
1695075900000|2023-09-18 22:25:00|151.22|148.62|151.22|148.62|151.22|148.62|151.12|148.52|0
1695076200000|2023-09-18 22:30:00|151.12|148.52|151.01|148.41|151.12|148.52|150.91|148.31|0
1695076500000|2023-09-18 22:35:00|150.91|148.31|151.01|148.41|151.01|148.41|150.91|148.31|0
1695076800000|2023-09-18 22:40:00|150.9|148.3|150.9|148.3|151.01|148.41|150.9|148.3|0
1695077100000|2023-09-18 22:45:00|151.01|148.41|151.01|148.41|151.01|148.41|150.9|148.3|0
1695077400000|2023-09-18 22:50:00|150.9|148.3|150.9|148.3|151.01|148.41|150.8|148.2|0
1695077700000|2023-09-18 22:55:00|151.11|148.51|151|148.4|151.11|148.51|151|148.4|0
1695078000000|2023-09-18 23:00:00|150.9|148.3|151.11|148.51|151.21|148.61|150.9|148.3|0
1695078300000|2023-09-18 23:05:00|151.21|148.61|151|148.4|151.21|148.61|150.9|148.3|0
1695078600000|2023-09-18 23:10:00|151.11|148.51|150.9|148.3|151.11|148.51|150.9|148.3|0
1695078900000|2023-09-18 23:15:00|151|148.4|150.89|148.29|151|148.4|150.79|148.19|0
1695079200000|2023-09-18 23:20:00|151|148.4|151|148.4|151|148.4|150.89|148.29|0
1695079500000|2023-09-18 23:25:00|150.89|148.29|150.79|148.19|150.89|148.29|150.79|148.19|0
1695079800000|2023-09-18 23:30:00|150.89|148.29|150.58|147.98|150.89|148.29|150.52|147.92|0
1695080100000|2023-09-18 23:35:00|150.68|148.08|150.73|148.13|150.78|148.18|150.68|148.08|0
1695080400000|2023-09-18 23:40:00|150.78|148.18|150.78|148.18|150.89|148.29|150.68|148.08|0
1695080700000|2023-09-18 23:45:00|150.89|148.29|150.78|148.18|150.89|148.29|150.78|148.18|0
1695081000000|2023-09-18 23:50:00|150.68|148.08|150.68|148.08|150.78|148.18|150.57|147.97|0
1695081300000|2023-09-18 23:55:00|150.78|148.18|150.88|148.28|150.88|148.28|150.68|148.08|0
1695081600000|2023-09-19 00:00:00|150.78|148.18|151.3|148.7|151.51|148.91|150.78|148.18|0
1695081900000|2023-09-19 00:05:00|151.41|148.81|151.3|148.7|151.51|148.91|151.19|148.59|0
1695082200000|2023-09-19 00:10:00|151.4|148.8|151.19|148.59|151.51|148.91|151.19|148.59|0
1695082500000|2023-09-19 00:15:00|151.3|148.7|151.19|148.59|151.4|148.8|150.88|148.28|0
1695082800000|2023-09-19 00:20:00|151.3|148.7|151.09|148.49|151.51|148.91|151.09|148.49|0
1695083100000|2023-09-19 00:25:00|150.98|148.38|150.7|148.1|151.09|148.49|148.1|145.5|0
1695083400000|2023-09-19 00:30:00|150.6|148.3|150.6|148.2|150.81|148.41|150.6|148.2|0
1695083700000|2023-09-19 00:35:00|150.49|148.09|150.39|147.99|150.49|148.09|149.87|147.47|0
1695084000000|2023-09-19 00:40:00|150.29|147.89|150.18|147.78|150.6|148.2|150.18|147.78|0
1695084300000|2023-09-19 00:45:00|150.08|147.68|150.08|147.68|150.18|147.78|149.97|147.57|0
1695084600000|2023-09-19 00:50:00|149.97|147.57|150.18|147.78|150.33|147.93|149.97|147.57|0
1695084900000|2023-09-19 00:55:00|150.12|147.72|150.18|147.78|150.28|147.88|150.07|147.67|0
1695085200000|2023-09-19 01:00:00|150.28|147.88|150.07|147.67|150.38|147.98|150.07|147.67|0
1695085500000|2023-09-19 01:05:00|150.12|147.72|149.86|147.46|150.12|147.72|149.76|147.36|0
1695085800000|2023-09-19 01:10:00|149.97|147.57|149.55|147.15|149.97|147.57|149.55|147.15|0
1695086100000|2023-09-19 01:15:00|149.66|147.26|149.86|147.46|149.86|147.46|149.55|147.15|0
1695086400000|2023-09-19 01:20:00|149.91|147.51|149.86|147.46|149.91|147.51|149.65|147.25|0
1695086700000|2023-09-19 01:25:00|149.96|147.56|149.55|147.15|149.96|147.56|149.55|147.15|0
1695087000000|2023-09-19 01:30:00|149.34|146.94|149.24|146.84|149.55|147.15|149.24|146.84|0
1695087300000|2023-09-19 01:35:00|149.34|146.94|149.03|146.63|149.44|147.04|148.93|146.53|0
1695087600000|2023-09-19 01:40:00|148.93|146.53|149.23|146.83|149.44|147.04|148.93|146.53|0
1695087900000|2023-09-19 01:45:00|149.34|146.94|149.23|146.83|149.44|147.04|149.03|146.63|0
1695088200000|2023-09-19 01:50:00|149.13|146.73|148.92|146.52|149.28|146.88|148.92|146.52|0
1695088500000|2023-09-19 01:55:00|149.02|146.62|148.92|146.52|149.13|146.73|148.92|146.52|0
1695088800000|2023-09-19 02:00:00|149.02|146.62|149.23|146.83|149.33|146.93|148.92|146.52|0
1695089100000|2023-09-19 02:05:00|149.17|146.77|149.23|146.83|149.33|146.93|149.13|146.73|0
1695089400000|2023-09-19 02:10:00|149.33|146.93|149.54|147.14|149.54|147.14|149.33|146.93|0
1695089700000|2023-09-19 02:15:00|149.64|147.24|149.53|147.13|149.64|147.24|149.43|147.03|0
1695090000000|2023-09-19 02:20:00|149.64|147.24|149.22|146.82|149.64|147.24|149.22|146.82|0
1695090300000|2023-09-19 02:25:00|149.12|146.72|149.12|146.72|149.22|146.82|149.02|146.62|0
1695090600000|2023-09-19 02:30:00|149.07|146.67|149.12|146.72|149.22|146.82|148.91|146.51|0
1695090900000|2023-09-19 02:35:00|149.22|146.82|149.32|146.92|149.32|146.92|149.12|146.72|0
1695091200000|2023-09-19 02:40:00|149.43|147.03|149.32|146.92|149.53|147.13|149.22|146.82|0
1695091500000|2023-09-19 02:45:00|149.27|146.87|149.11|146.71|149.32|146.92|149.11|146.71|0
1695091800000|2023-09-19 02:50:00|149.22|146.82|149.11|146.71|149.22|146.82|149.11|146.71|0
1695092100000|2023-09-19 02:55:00|149.22|146.82|149.52|147.12|149.52|147.12|149.11|146.71|0
1695092400000|2023-09-19 03:00:00|149.63|147.23|149.63|147.23|149.63|147.23|149.42|147.02|0
1695092700000|2023-09-19 03:05:00|149.73|147.33|149.63|147.23|149.73|147.33|149.63|147.23|0
1695093000000|2023-09-19 03:10:00|149.52|147.12|149.52|147.12|149.63|147.23|149.52|147.12|0
1695093300000|2023-09-19 03:15:00|149.62|147.22|149.73|147.33|149.83|147.43|149.62|147.22|0
1695093600000|2023-09-19 03:20:00|149.62|147.22|149.72|147.32|149.73|147.33|149.62|147.22|0
1695093900000|2023-09-19 03:25:00|149.62|147.22|149.62|147.22|149.72|147.32|149.52|147.12|0
1695094200000|2023-09-19 03:30:00|149.72|147.32|149.93|147.53|149.93|147.53|149.62|147.22|0
1695094500000|2023-09-19 03:35:00|149.83|147.43|149.82|147.42|149.83|147.43|149.72|147.32|0
1695094800000|2023-09-19 03:40:00|149.72|147.32|149.82|147.42|149.93|147.53|149.72|147.32|0
1695095100000|2023-09-19 03:45:00|149.72|147.32|149.61|147.21|149.82|147.42|149.61|147.21|0
1695095400000|2023-09-19 03:50:00|149.51|147.11|149.51|147.11|149.61|147.21|149.51|147.11|0
1695095700000|2023-09-19 03:55:00|149.41|147.01|149.3|146.9|149.41|147.01|149.3|146.9|0
1695096000000|2023-09-19 04:00:00|149.2|146.8|149.2|146.8|149.25|146.85|149.09|146.69|0
1695096300000|2023-09-19 04:05:00|149.3|146.9|149.4|147|149.51|147.11|149.3|146.9|0
1695096600000|2023-09-19 04:10:00|149.51|147.11|149.51|147.11|149.61|147.21|149.51|147.11|0
1695096900000|2023-09-19 04:15:00|149.4|147|149.3|146.9|149.5|147.1|149.3|146.9|0
1695097200000|2023-09-19 04:20:00|149.19|146.79|149.19|146.79|149.3|146.9|149.09|146.69|0
1695097500000|2023-09-19 04:25:00|149.3|146.9|149.19|146.79|149.3|146.9|149.19|146.79|0
1695097800000|2023-09-19 04:30:00|149.09|146.69|148.98|146.58|149.19|146.79|148.88|146.48|0
1695098100000|2023-09-19 04:35:00|148.88|146.48|148.88|146.48|148.98|146.58|148.88|146.48|0
1695098400000|2023-09-19 04:40:00|148.98|146.58|148.47|146.07|148.98|146.58|148.36|145.96|0
1695098700000|2023-09-19 04:45:00|148.36|145.96|148.46|146.06|148.47|146.07|148.36|145.96|0
1695099000000|2023-09-19 04:50:00|148.36|145.96|148.36|145.96|148.46|146.06|148.36|145.96|0
1695099300000|2023-09-19 04:55:00|148.46|146.06|148.46|146.06|148.46|146.06|148.36|145.96|0
1695099600000|2023-09-19 05:00:00|148.36|145.96|147.95|145.55|148.46|146.06|147.95|145.55|0
1695099900000|2023-09-19 05:05:00|148.05|145.65|148.46|146.06|148.56|146.16|147.95|145.55|0
1695100200000|2023-09-19 05:10:00|148.56|146.16|148.36|145.96|148.66|146.26|148.36|145.96|0
1695100500000|2023-09-19 05:15:00|148.35|145.95|148.35|145.95|148.35|145.95|148.15|145.75|0
1695100800000|2023-09-19 05:20:00|148.25|145.85|148.04|145.64|148.35|145.95|147.94|145.54|0
1695101100000|2023-09-19 05:25:00|147.94|145.54|147.84|145.44|148.04|145.64|147.73|145.33|0
1695101400000|2023-09-19 05:30:00|147.73|145.33|148.14|145.74|148.25|145.85|147.73|145.33|0
1695101700000|2023-09-19 05:35:00|148.04|145.64|147.73|145.33|148.04|145.64|147.73|145.33|0
1695102000000|2023-09-19 05:40:00|147.83|145.43|147.73|145.33|147.83|145.43|147.63|145.23|0
1695102300000|2023-09-19 05:45:00|147.68|145.28|147.93|145.53|147.93|145.53|147.53|145.13|0
1695102600000|2023-09-19 05:50:00|148.04|145.64|148.4|146|148.5|146.1|147.93|145.53|0
1695102900000|2023-09-19 05:55:00|148.3|145.9|148.6|146.2|148.71|146.31|148.3|145.9|0
1695103200000|2023-09-19 06:00:00|148.5|146.1|148.4|146|148.81|146.41|147.99|145.59|0
1695103500000|2023-09-19 06:05:00|148.5|146.1|148.4|146|148.6|146.2|148.19|145.79|0
1695103800000|2023-09-19 06:10:00|148.29|145.89|148.09|145.69|148.4|146|147.88|145.48|0
1695104100000|2023-09-19 06:15:00|147.98|145.58|148.29|145.89|148.39|145.99|147.88|145.48|0
1695104400000|2023-09-19 06:20:00|148.19|145.79|147.78|145.38|148.19|145.79|147.78|145.38|0
1695104700000|2023-09-19 06:25:00|147.88|145.48|147.88|145.48|147.98|145.58|147.78|145.38|0
1695105000000|2023-09-19 06:30:00|147.78|145.38|148.08|145.68|148.08|145.68|147.67|145.27|0
1695105300000|2023-09-19 06:35:00|147.98|145.58|148.29|145.89|148.29|145.89|147.98|145.58|0
1695105600000|2023-09-19 06:40:00|148.18|145.78|148.49|146.09|148.59|146.19|148.18|145.78|0
1695105900000|2023-09-19 06:45:00|148.39|145.99|148.39|145.99|148.39|145.99|148.08|145.68|0
1695106200000|2023-09-19 06:50:00|148.33|145.93|148.59|146.19|148.69|146.29|148.33|145.93|0
1695106500000|2023-09-19 06:55:00|148.54|146.14|148.49|146.09|148.8|146.4|148.43|146.03|0
1695106800000|2023-09-19 07:00:00|148.28|145.88|148.59|146.19|148.79|146.39|147.87|145.47|0
1695107100000|2023-09-19 07:05:00|148.69|146.29|148.94|146.54|149.1|146.7|148.28|145.88|0
1695107400000|2023-09-19 07:10:00|148.9|146.5|149.72|147.32|149.72|147.32|148.9|146.5|0
1695107700000|2023-09-19 07:15:00|149.62|147.22|150.24|147.84|150.24|147.84|149.41|147.01|0
1695108000000|2023-09-19 07:20:00|150.34|147.94|151.01|148.61|151.06|148.66|150.24|147.84|0
1695108300000|2023-09-19 07:25:00|150.96|148.56|151.06|148.66|151.06|148.66|150.54|148.14|0
1695108600000|2023-09-19 07:30:00|150.96|148.56|150.85|148.45|151.06|148.66|150.44|148.04|0
1695108900000|2023-09-19 07:35:00|150.75|148.35|151.89|149.49|151.89|149.49|150.65|148.25|0
1695109200000|2023-09-19 07:40:00|151.79|149.39|150.85|148.45|151.79|149.39|150.75|148.35|0
1695109500000|2023-09-19 07:45:00|151.16|148.76|151.37|148.97|151.68|149.28|150.75|148.35|0
1695109800000|2023-09-19 07:50:00|151.47|149.07|151.58|149.18|151.58|149.18|150.95|148.55|0
1695110100000|2023-09-19 07:55:00|151.47|149.07|151.47|149.07|151.68|149.28|151.37|148.97|0
1695110400000|2023-09-19 08:00:00|151.37|148.97|151.78|149.38|151.99|149.59|151.26|148.86|0
1695110700000|2023-09-19 08:05:00|151.83|149.43|151.89|149.49|151.99|149.59|151.57|149.17|0
1695111000000|2023-09-19 08:10:00|151.78|149.38|152.09|149.69|152.41|150.01|151.68|149.28|0
1695111300000|2023-09-19 08:15:00|152.2|149.8|151.47|149.07|152.2|149.8|151.36|148.96|0
1695111600000|2023-09-19 08:20:00|151.57|149.17|151.78|149.38|152.09|149.69|151.47|149.07|0
1695111900000|2023-09-19 08:25:00|151.88|149.48|153.3|150.9|154.67|152.27|151.48|149.08|0
1695112200000|2023-09-19 08:30:00|153.41|151.01|153.41|151.01|153.51|151.11|152.99|150.59|0
1695112500000|2023-09-19 08:35:00|153.3|150.9|153.25|150.85|153.51|151.11|153.09|150.69|0
1695112800000|2023-09-19 08:40:00|153.2|150.8|153.3|150.9|153.3|150.9|152.98|150.58|0
1695113100000|2023-09-19 08:45:00|153.4|151|153.61|151.21|153.72|151.32|153.19|150.79|0
1695113400000|2023-09-19 08:50:00|153.72|151.32|153.61|151.21|153.82|151.42|153.51|151.11|0
1695113700000|2023-09-19 08:55:00|153.72|151.32|153.4|151|153.72|151.32|153.4|151|0
1695114000000|2023-09-19 09:00:00|153.51|151.11|153.24|150.84|153.61|151.21|152.98|150.58|0
1695114300000|2023-09-19 09:05:00|153.19|150.79|152.98|150.58|153.29|150.89|152.87|150.47|0
1695114600000|2023-09-19 09:10:00|152.87|150.47|152.77|150.37|152.98|150.58|152.77|150.37|0
1695114900000|2023-09-19 09:15:00|152.87|150.47|153.5|151.1|153.5|151.1|152.87|150.47|0
1695115200000|2023-09-19 09:20:00|153.4|151|153.71|151.31|153.71|151.31|153.18|150.78|0
1695115500000|2023-09-19 09:25:00|153.81|151.41|154.76|152.36|154.76|152.36|153.6|151.2|0
1695115800000|2023-09-19 09:30:00|154.66|152.26|154.66|152.26|154.76|152.36|154.55|152.15|0
1695116100000|2023-09-19 09:35:00|154.76|152.36|154.44|152.04|154.76|152.36|154.34|151.94|0
1695116400000|2023-09-19 09:40:00|154.55|152.15|154.34|151.94|154.65|152.25|154.34|151.94|0
1695116700000|2023-09-19 09:45:00|154.44|152.04|154.23|151.83|154.55|152.15|154.23|151.83|0
1695117000000|2023-09-19 09:50:00|154.28|151.88|154.12|151.72|154.28|151.88|154.12|151.72|0
1695117300000|2023-09-19 09:55:00|154.02|151.62|154.33|151.93|154.33|151.93|153.91|151.51|0
1695117600000|2023-09-19 10:00:00|154.23|151.83|153.91|151.51|154.23|151.83|153.7|151.3|0
1695117900000|2023-09-19 10:05:00|153.85|151.45|154.12|151.72|154.23|151.83|153.7|151.3|0
1695118200000|2023-09-19 10:10:00|154.17|151.77|154.33|151.93|154.33|151.93|154.17|151.77|0
1695118500000|2023-09-19 10:15:00|154.43|152.03|154.33|151.93|154.54|152.14|154.33|151.93|0
1695118800000|2023-09-19 10:20:00|154.22|151.82|154.43|152.03|154.54|152.14|154.22|151.82|0
1695119100000|2023-09-19 10:25:00|154.33|151.93|153.9|151.5|154.33|151.93|153.9|151.5|0
1695119400000|2023-09-19 10:30:00|154.01|151.61|154.32|151.92|154.43|152.03|154.01|151.61|0
1695119700000|2023-09-19 10:35:00|154.22|151.82|154.43|152.03|154.53|152.13|154.22|151.82|0
1695120000000|2023-09-19 10:40:00|154.53|152.13|154.74|152.34|154.85|152.45|154.43|152.03|0
1695120300000|2023-09-19 10:45:00|154.64|152.24|154|151.6|154.85|152.45|154|151.6|0
1695120600000|2023-09-19 10:50:00|154.11|151.71|154|151.6|154.32|151.92|154|151.6|0
1695120900000|2023-09-19 10:55:00|153.9|151.5|153.68|151.28|154|151.6|153.58|151.18|0
1695121200000|2023-09-19 11:00:00|153.58|151.18|153.47|151.07|153.58|151.18|153.26|150.86|0
1695121500000|2023-09-19 11:05:00|153.58|151.18|153.68|151.28|153.94|151.54|153.37|150.97|0
1695121800000|2023-09-19 11:10:00|153.79|151.39|153.37|150.97|153.79|151.39|153.37|150.97|0
1695122100000|2023-09-19 11:15:00|153.26|150.86|153.26|150.86|153.57|151.17|153.15|150.75|0
1695122400000|2023-09-19 11:20:00|153.36|150.96|153.89|151.49|153.89|151.49|153.36|150.96|0
1695122700000|2023-09-19 11:25:00|153.78|151.38|154.1|151.7|154.1|151.7|153.68|151.28|0
1695123000000|2023-09-19 11:30:00|153.99|151.59|153.68|151.28|153.99|151.59|153.62|151.22|0
1695123300000|2023-09-19 11:35:00|153.78|151.38|153.15|150.75|153.78|151.38|153.15|150.75|0
1695123600000|2023-09-19 11:40:00|153.04|150.64|152.73|150.33|153.04|150.64|152.62|150.22|0
1695123900000|2023-09-19 11:45:00|152.62|150.22|153.15|150.75|153.15|150.75|152.52|150.12|0
1695124200000|2023-09-19 11:50:00|153.04|150.64|153.35|150.95|153.46|151.06|153.04|150.64|0
1695124500000|2023-09-19 11:55:00|153.25|150.85|153.35|150.95|153.35|150.95|153.04|150.64|0
1695124800000|2023-09-19 12:00:00|153.25|150.85|152.72|150.32|153.35|150.95|152.62|150.22|0
1695125100000|2023-09-19 12:05:00|152.83|150.43|152.83|150.43|153.04|150.64|152.62|150.22|0
1695125400000|2023-09-19 12:10:00|152.72|150.32|153.35|150.95|153.45|151.05|152.62|150.22|0
1695125700000|2023-09-19 12:15:00|153.24|150.84|152.09|149.69|153.35|150.95|151.99|149.59|0
1695126000000|2023-09-19 12:20:00|152.2|149.8|152.09|149.69|152.2|149.8|151.78|149.38|0
1695126300000|2023-09-19 12:25:00|151.98|149.58|152.66|150.26|152.77|150.37|151.98|149.58|0
1695126600000|2023-09-19 12:30:00|152.61|150.21|151.88|149.48|152.77|150.37|151.36|148.96|0
1695126900000|2023-09-19 12:35:00|151.77|149.37|151.35|148.95|151.82|149.42|150.84|148.44|0
1695127200000|2023-09-19 12:40:00|151.25|148.85|149.8|147.4|151.35|148.95|149.8|147.4|0
1695127500000|2023-09-19 12:45:00|149.69|147.29|150.52|148.12|150.62|148.22|149.49|147.09|0
1695127800000|2023-09-19 12:50:00|150.42|148.02|150.21|147.81|150.52|148.12|149.69|147.29|0
1695128100000|2023-09-19 12:55:00|150.1|147.7|149.38|146.98|150.15|147.75|149.38|146.98|0
1695128400000|2023-09-19 13:00:00|149.27|146.87|147.93|145.53|149.69|147.29|147.83|145.43|0
1695128700000|2023-09-19 13:05:00|147.83|145.43|147.63|145.23|147.93|145.53|147.22|144.82|0
1695129000000|2023-09-19 13:10:00|147.52|145.12|147.62|145.22|147.83|145.43|147.22|144.82|0
1695129300000|2023-09-19 13:15:00|147.52|145.12|146.6|144.2|147.52|145.12|146.19|143.79|0
1695129600000|2023-09-19 13:20:00|146.5|144.1|146.9|144.5|147.11|144.71|146.4|144|0
1695129900000|2023-09-19 13:25:00|146.8|144.4|146.8|144.4|147.72|145.32|146.39|143.99|0
1695130200000|2023-09-19 13:30:00|146.9|144.5|147.31|144.91|147.82|145.42|145.78|143.38|0
1695130500000|2023-09-19 13:35:00|147.11|144.71|147.62|145.22|148.03|145.63|146.8|144.4|0
1695130800000|2023-09-19 13:40:00|147.52|145.12|147.02|144.62|148.34|145.94|146.3|143.9|0
1695131100000|2023-09-19 13:45:00|147.43|145.03|147.22|144.82|148.76|146.36|146.81|144.41|0
1695131400000|2023-09-19 13:50:00|147.32|144.92|146.3|143.9|147.32|144.92|145.48|143.08|0
1695131700000|2023-09-19 13:55:00|146.2|143.8|144.37|141.97|146.6|144.2|144.26|141.86|0
1695132000000|2023-09-19 14:00:00|144.26|141.86|141.25|138.85|144.57|142.17|141.05|138.65|0
1695132300000|2023-09-19 14:05:00|141.15|138.75|141.15|138.75|142.15|139.75|140.85|138.45|0
1695132600000|2023-09-19 14:10:00|141.25|138.85|141.15|138.75|141.75|139.35|141.05|138.65|0
1695132900000|2023-09-19 14:15:00|141.05|138.65|141.74|139.34|142.04|139.64|139.85|137.45|0
1695133200000|2023-09-19 14:20:00|141.84|139.44|142.14|139.74|142.44|140.04|141.44|139.04|0
1695133500000|2023-09-19 14:25:00|142.04|139.64|142.04|139.64|142.54|140.14|141.04|138.64|0
1695133800000|2023-09-19 14:30:00|141.94|139.54|140.15|137.75|141.94|139.54|140.15|137.75|0
1695134100000|2023-09-19 14:35:00|140.05|137.65|138.27|135.87|140.74|138.34|138.27|135.87|0
1695134400000|2023-09-19 14:40:00|138.17|135.77|139.39|136.99|139.55|137.15|137.09|134.69|0
1695134700000|2023-09-19 14:45:00|139.29|136.89|138.47|136.07|140.18|137.78|138.18|135.78|0
1695135000000|2023-09-19 14:50:00|138.38|135.98|137.78|135.38|138.38|135.98|137.59|135.19|0
1695135300000|2023-09-19 14:55:00|137.88|135.48|137.59|135.19|138.18|135.78|137.39|134.99|0
1695135600000|2023-09-19 15:00:00|137.49|135.09|137.88|135.48|138.27|135.87|137.29|134.89|0
1695135900000|2023-09-19 15:05:00|137.98|135.58|138.27|135.87|138.27|135.87|137.58|135.18|0
1695136200000|2023-09-19 15:10:00|138.17|135.77|138.76|136.36|138.86|136.46|137.58|135.18|0
1695136500000|2023-09-19 15:15:00|138.66|136.26|137.78|135.38|138.66|136.26|137.48|135.08|0
1695136800000|2023-09-19 15:20:00|137.68|135.28|137.48|135.08|138.37|135.97|137.38|134.98|0
1695137100000|2023-09-19 15:25:00|137.58|135.18|138.76|136.36|138.76|136.36|137.58|135.18|0
1695137400000|2023-09-19 15:30:00|138.66|136.26|138.86|136.46|139.25|136.85|138.17|135.77|0
1695137700000|2023-09-19 15:35:00|138.96|136.56|138.86|136.46|139.35|136.95|138.56|136.16|0
1695138000000|2023-09-19 15:40:00|138.95|136.55|137.87|135.47|139.15|136.75|137.77|135.37|0
1695138300000|2023-09-19 15:45:00|137.97|135.57|137.87|135.47|138.16|135.76|136.99|134.59|0
1695138600000|2023-09-19 15:50:00|137.77|135.37|137.77|135.37|138.26|135.86|137.08|134.68|0
1695138900000|2023-09-19 15:55:00|137.67|135.27|138.65|136.25|138.95|136.55|137.47|135.07|0
1695139200000|2023-09-19 16:00:00|138.55|136.15|137.67|135.27|138.65|136.25|137.67|135.27|0
1695139500000|2023-09-19 16:05:00|137.77|135.37|136.88|134.48|137.77|135.37|136.3|133.9|0
1695139800000|2023-09-19 16:10:00|136.78|134.38|137.66|135.26|137.76|135.36|136.49|134.09|0
1695140100000|2023-09-19 16:15:00|137.76|135.36|138.25|135.85|138.35|135.95|137.57|135.17|0
1695140400000|2023-09-19 16:20:00|138.35|135.95|137.66|135.26|138.35|135.95|137.37|134.97|0
1695140700000|2023-09-19 16:25:00|137.56|135.16|137.46|135.06|138.06|135.66|137.27|134.87|0
1695141000000|2023-09-19 16:30:00|137.37|134.97|136.88|134.48|137.46|135.06|136.78|134.38|0
1695141300000|2023-09-19 16:35:00|136.78|134.38|135.9|133.5|136.97|134.57|135.9|133.5|0
1695141600000|2023-09-19 16:40:00|135.8|133.4|136.19|133.79|136.87|134.47|135.8|133.4|0
1695141900000|2023-09-19 16:45:00|136.09|133.69|135.9|133.5|136.38|133.98|135.02|132.62|0
1695142200000|2023-09-19 16:50:00|136.09|133.69|136.87|134.47|136.87|134.47|135.6|133.2|0
1695142500000|2023-09-19 16:55:00|136.77|134.37|137.65|135.25|137.85|135.45|136.68|134.28|0
1695142800000|2023-09-19 17:00:00|137.75|135.35|138.54|136.14|138.54|136.14|137.26|134.86|0
1695143100000|2023-09-19 17:05:00|138.44|136.04|138.93|136.53|138.93|136.53|138.04|135.64|0
1695143400000|2023-09-19 17:10:00|138.73|136.33|139.13|136.73|139.13|136.73|138.44|136.04|0
1695143700000|2023-09-19 17:15:00|139.23|136.83|139.82|137.42|140.12|137.72|138.93|136.53|0
1695144000000|2023-09-19 17:20:00|139.92|137.52|139.92|137.52|140.42|138.02|139.62|137.22|0
1695144300000|2023-09-19 17:25:00|140.02|137.62|139.62|137.22|140.02|137.62|139.22|136.82|0
1695144600000|2023-09-19 17:30:00|139.72|137.32|139.27|136.87|141.11|138.71|138.88|136.48|0
1695144900000|2023-09-19 17:35:00|139.17|136.77|139.87|137.47|140.07|137.67|139.07|136.67|0
1695145200000|2023-09-19 17:40:00|139.97|137.57|140.07|137.67|140.27|137.87|139.47|137.07|0
1695145500000|2023-09-19 17:45:00|140.17|137.77|142.27|139.87|142.68|140.28|140.07|137.67|0
1695145800000|2023-09-19 17:50:00|142.37|139.97|142.78|140.38|142.78|140.38|141.77|139.37|0
1695146100000|2023-09-19 17:55:00|142.67|140.27|142.37|139.97|142.67|140.27|141.87|139.47|0
1695146400000|2023-09-19 18:00:00|142.47|140.07|143.18|140.78|143.48|141.08|142.17|139.77|0
1695146700000|2023-09-19 18:05:00|142.98|140.58|142.67|140.27|143.38|140.98|142.57|140.17|0
1695147000000|2023-09-19 18:10:00|142.77|140.37|142.37|139.97|143.28|140.88|142.27|139.87|0
1695147300000|2023-09-19 18:15:00|142.47|140.07|142.57|140.17|142.57|140.17|141.66|139.26|0
1695147600000|2023-09-19 18:20:00|142.67|140.27|142.26|139.86|142.97|140.57|142.26|139.86|0
1695147900000|2023-09-19 18:25:00|142.36|139.96|141.96|139.56|142.87|140.47|141.96|139.56|0
1695148200000|2023-09-19 18:30:00|141.86|139.46|143.47|141.07|143.47|141.07|141.86|139.46|0
1695148500000|2023-09-19 18:35:00|143.57|141.17|146.02|143.62|147.05|144.65|143.57|141.17|0
1695148800000|2023-09-19 18:40:00|146.12|143.72|145.81|143.41|146.53|144.13|145.41|143.01|0
1695149100000|2023-09-19 18:45:00|145.71|143.31|145.29|142.89|147.45|145.05|144.25|141.85|0
1695149400000|2023-09-19 18:50:00|145.39|142.99|144.27|141.87|145.49|143.09|143.76|141.36|0
1695149700000|2023-09-19 18:55:00|144.37|141.97|142.85|140.45|144.47|142.07|142.85|140.45|0
1695150000000|2023-09-19 19:00:00|142.65|140.25|143.05|140.65|143.35|140.95|142.14|139.74|0
1695150300000|2023-09-19 19:05:00|142.95|140.55|142.54|140.14|143.25|140.85|142.44|140.04|0
1695150600000|2023-09-19 19:10:00|142.65|140.25|142.34|139.94|143.15|140.75|141.84|139.44|0
1695150900000|2023-09-19 19:15:00|142.44|140.04|142.64|140.24|142.95|140.55|141.94|139.54|0
1695151200000|2023-09-19 19:20:00|142.54|140.14|143.05|140.65|143.3|140.9|142.04|139.64|0
1695151500000|2023-09-19 19:25:00|143.25|140.85|144.26|141.86|144.56|142.16|143.25|140.85|0
1695151800000|2023-09-19 19:30:00|144.16|141.76|144.26|141.86|144.46|142.06|143.35|140.95|0
1695152100000|2023-09-19 19:35:00|144.36|141.96|144.56|142.16|144.66|142.26|143.65|141.25|0
1695152400000|2023-09-19 19:40:00|144.46|142.06|145.99|143.59|146.09|143.69|144.26|141.86|0
1695152700000|2023-09-19 19:45:00|146.09|143.69|146.19|143.79|147.01|144.61|146.09|143.69|0
1695153000000|2023-09-19 19:50:00|146.5|144.1|145.37|142.97|146.5|144.1|145.27|142.87|0
1695153300000|2023-09-19 19:55:00|145.17|142.77|145.07|142.67|146.19|143.79|144.56|142.16|0
1695153600000|2023-09-19 20:00:00|145.37|142.97|145.47|143.07|146.5|144.1|145.37|142.97|0
1695153900000|2023-09-19 20:05:00|145.57|143.17|145.68|143.28|145.88|143.48|145.57|143.17|0
1695154200000|2023-09-19 20:10:00|145.57|143.17|145.88|143.48|145.98|143.58|145.57|143.17|0
1695154500000|2023-09-19 20:15:00|145.82|143.28|145.67|143.07|145.88|143.28|145.57|142.97|0
1695154800000|2023-09-19 20:20:00|145.57|142.97|145.67|143.07|145.67|143.07|145.57|142.97|0
1695155100000|2023-09-19 20:25:00|145.77|143.17|145.57|142.97|145.77|143.17|145.57|142.97|0
1695155400000|2023-09-19 20:30:00|145.67|143.07|145.67|143.07|145.67|143.07|145.56|142.96|0
1695156000000|2023-09-19 20:40:00|145.66|143.06|145.56|142.96|145.66|143.06|145.56|142.96|0
1695156300000|2023-09-19 20:45:00|145.66|143.06|145.77|143.17|145.77|143.17|145.56|142.96|0
1695156600000|2023-09-19 20:50:00|145.76|143.16|145.56|142.96|145.76|143.16|145.56|142.96|0
1695156900000|2023-09-19 20:55:00|145.66|143.06|145.81|143.21|145.81|143.21|145.66|143.06|0
1695157200000|2023-09-19 21:00:00|145.8|143.2|145.86|143.26|145.87|143.27|145.79|143.19|0
1695157500000|2023-09-19 21:05:00|145.85|143.25|145.82|143.22|145.85|143.25|145.82|143.22|0
1695157800000|2023-09-19 21:10:00|145.81|143.21|145.84|143.24|145.9|143.3|145.81|143.21|0
1695158100000|2023-09-19 21:15:00|145.85|143.25|145.87|143.27|145.91|143.31|145.84|143.24|0
1695158400000|2023-09-19 21:20:00|145.85|143.25|145.82|143.22|145.87|143.27|145.79|143.19|0
1695158700000|2023-09-19 21:25:00|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1695159000000|2023-09-19 21:30:00|145.82|143.22|145.81|143.21|145.83|143.23|145.74|143.14|0
1695159300000|2023-09-19 21:35:00|145.83|143.23|145.81|143.21|145.83|143.23|145.81|143.21|0
1695159600000|2023-09-19 21:40:00|145.85|143.25|145.83|143.23|145.85|143.25|145.83|143.23|0
1695159900000|2023-09-19 21:45:00|145.87|143.27|145.86|143.26|145.92|143.32|145.86|143.26|0
1695160200000|2023-09-19 21:50:00|145.87|143.27|145.72|143.12|145.9|143.3|145.71|143.11|0
1695160500000|2023-09-19 21:55:00|145.82|143.22|145.76|143.16|145.82|143.22|145.72|143.12|0
1695160800000|2023-09-19 22:00:00|145.29|142.69|145.75|143.15|145.85|143.25|145.24|142.64|0
1695161100000|2023-09-19 22:05:00|145.64|143.04|146|143.4|146.05|143.45|145.64|143.04|0
1695161400000|2023-09-19 22:10:00|146.05|143.45|146.05|143.45|146.05|143.45|145.85|143.25|0
1695161700000|2023-09-19 22:15:00|146.1|143.5|146.05|143.45|146.15|143.55|146|143.4|0
1695162000000|2023-09-19 22:20:00|146.1|143.5|145.95|143.35|146.1|143.5|145.84|143.24|0
1695162300000|2023-09-19 22:25:00|145.89|143.29|145.84|143.24|145.95|143.35|145.84|143.24|0
1695162600000|2023-09-19 22:30:00|145.74|143.14|145.64|143.04|145.84|143.24|145.64|143.04|0
1695162900000|2023-09-19 22:35:00|145.53|142.93|145.43|142.83|145.64|143.04|145.43|142.83|0
1695163200000|2023-09-19 22:40:00|145.53|142.93|145.53|142.93|145.53|142.93|145.43|142.83|0
1695163500000|2023-09-19 22:45:00|145.43|142.83|145.53|142.93|145.53|142.93|145.38|142.78|0
1695163800000|2023-09-19 22:50:00|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1695164100000|2023-09-19 22:55:00|145.53|142.93|145.63|143.03|145.63|143.03|145.43|142.83|0
1695164400000|2023-09-19 23:00:00|145.68|143.08|145.42|142.82|145.83|143.23|145.22|142.62|0
1695164700000|2023-09-19 23:05:00|145.53|142.93|145.52|142.92|145.73|143.13|145.42|142.82|0
1695165000000|2023-09-19 23:10:00|145.57|142.97|145.52|142.92|145.57|142.97|145.32|142.72|0
1695165300000|2023-09-19 23:15:00|145.47|142.87|145.52|142.92|145.73|143.13|145.47|142.87|0
1695165600000|2023-09-19 23:20:00|145.62|143.02|145.83|143.23|145.83|143.23|145.52|142.92|0
1695165900000|2023-09-19 23:25:00|145.77|143.17|145.72|143.12|145.88|143.28|145.72|143.12|0
1695166200000|2023-09-19 23:30:00|145.83|143.23|145.82|143.22|145.93|143.33|145.72|143.12|0
1695166500000|2023-09-19 23:35:00|145.93|143.33|145.82|143.22|146.03|143.43|145.82|143.22|0
1695166800000|2023-09-19 23:40:00|145.93|143.33|146.03|143.43|146.13|143.53|145.87|143.27|0
1695167100000|2023-09-19 23:45:00|145.97|143.37|146.03|143.43|146.03|143.43|145.72|143.12|0
1695167400000|2023-09-19 23:50:00|145.92|143.32|145.72|143.12|146.03|143.43|145.72|143.12|0
1695167700000|2023-09-19 23:55:00|145.77|143.17|145.92|143.32|145.92|143.32|145.72|143.12|0
1695081600000|2023-09-19 00:00:00|150.78|148.18|151.3|148.7|151.51|148.91|150.78|148.18|0
1695081900000|2023-09-19 00:05:00|151.41|148.81|151.3|148.7|151.51|148.91|151.19|148.59|0
1695082200000|2023-09-19 00:10:00|151.4|148.8|151.19|148.59|151.51|148.91|151.19|148.59|0
1695082500000|2023-09-19 00:15:00|151.3|148.7|151.19|148.59|151.4|148.8|150.88|148.28|0
1695082800000|2023-09-19 00:20:00|151.3|148.7|151.09|148.49|151.51|148.91|151.09|148.49|0
1695083100000|2023-09-19 00:25:00|150.98|148.38|150.7|148.1|151.09|148.49|148.1|145.5|0
1695083400000|2023-09-19 00:30:00|150.6|148.3|150.6|148.2|150.81|148.41|150.6|148.2|0
1695083700000|2023-09-19 00:35:00|150.49|148.09|150.39|147.99|150.49|148.09|149.87|147.47|0
1695084000000|2023-09-19 00:40:00|150.29|147.89|150.18|147.78|150.6|148.2|150.18|147.78|0
1695084300000|2023-09-19 00:45:00|150.08|147.68|150.08|147.68|150.18|147.78|149.97|147.57|0
1695084600000|2023-09-19 00:50:00|149.97|147.57|150.18|147.78|150.33|147.93|149.97|147.57|0
1695084900000|2023-09-19 00:55:00|150.12|147.72|150.18|147.78|150.28|147.88|150.07|147.67|0
1695085200000|2023-09-19 01:00:00|150.28|147.88|150.07|147.67|150.38|147.98|150.07|147.67|0
1695085500000|2023-09-19 01:05:00|150.12|147.72|149.86|147.46|150.12|147.72|149.76|147.36|0
1695085800000|2023-09-19 01:10:00|149.97|147.57|149.55|147.15|149.97|147.57|149.55|147.15|0
1695086100000|2023-09-19 01:15:00|149.66|147.26|149.86|147.46|149.86|147.46|149.55|147.15|0
1695086400000|2023-09-19 01:20:00|149.91|147.51|149.86|147.46|149.91|147.51|149.65|147.25|0
1695086700000|2023-09-19 01:25:00|149.96|147.56|149.55|147.15|149.96|147.56|149.55|147.15|0
1695087000000|2023-09-19 01:30:00|149.34|146.94|149.24|146.84|149.55|147.15|149.24|146.84|0
1695087300000|2023-09-19 01:35:00|149.34|146.94|149.03|146.63|149.44|147.04|148.93|146.53|0
1695087600000|2023-09-19 01:40:00|148.93|146.53|149.23|146.83|149.44|147.04|148.93|146.53|0
1695087900000|2023-09-19 01:45:00|149.34|146.94|149.23|146.83|149.44|147.04|149.03|146.63|0
1695088200000|2023-09-19 01:50:00|149.13|146.73|148.92|146.52|149.28|146.88|148.92|146.52|0
1695088500000|2023-09-19 01:55:00|149.02|146.62|148.92|146.52|149.13|146.73|148.92|146.52|0
1695088800000|2023-09-19 02:00:00|149.02|146.62|149.23|146.83|149.33|146.93|148.92|146.52|0
1695089100000|2023-09-19 02:05:00|149.17|146.77|149.23|146.83|149.33|146.93|149.13|146.73|0
1695089400000|2023-09-19 02:10:00|149.33|146.93|149.54|147.14|149.54|147.14|149.33|146.93|0
1695089700000|2023-09-19 02:15:00|149.64|147.24|149.53|147.13|149.64|147.24|149.43|147.03|0
1695090000000|2023-09-19 02:20:00|149.64|147.24|149.22|146.82|149.64|147.24|149.22|146.82|0
1695090300000|2023-09-19 02:25:00|149.12|146.72|149.12|146.72|149.22|146.82|149.02|146.62|0
1695090600000|2023-09-19 02:30:00|149.07|146.67|149.12|146.72|149.22|146.82|148.91|146.51|0
1695090900000|2023-09-19 02:35:00|149.22|146.82|149.32|146.92|149.32|146.92|149.12|146.72|0
1695091200000|2023-09-19 02:40:00|149.43|147.03|149.32|146.92|149.53|147.13|149.22|146.82|0
1695091500000|2023-09-19 02:45:00|149.27|146.87|149.11|146.71|149.32|146.92|149.11|146.71|0
1695091800000|2023-09-19 02:50:00|149.22|146.82|149.11|146.71|149.22|146.82|149.11|146.71|0
1695092100000|2023-09-19 02:55:00|149.22|146.82|149.52|147.12|149.52|147.12|149.11|146.71|0
1695092400000|2023-09-19 03:00:00|149.63|147.23|149.63|147.23|149.63|147.23|149.42|147.02|0
1695092700000|2023-09-19 03:05:00|149.73|147.33|149.63|147.23|149.73|147.33|149.63|147.23|0
1695093000000|2023-09-19 03:10:00|149.52|147.12|149.52|147.12|149.63|147.23|149.52|147.12|0
1695093300000|2023-09-19 03:15:00|149.62|147.22|149.73|147.33|149.83|147.43|149.62|147.22|0
1695093600000|2023-09-19 03:20:00|149.62|147.22|149.72|147.32|149.73|147.33|149.62|147.22|0
1695093900000|2023-09-19 03:25:00|149.62|147.22|149.62|147.22|149.72|147.32|149.52|147.12|0
1695094200000|2023-09-19 03:30:00|149.72|147.32|149.93|147.53|149.93|147.53|149.62|147.22|0
1695094500000|2023-09-19 03:35:00|149.83|147.43|149.82|147.42|149.83|147.43|149.72|147.32|0
1695094800000|2023-09-19 03:40:00|149.72|147.32|149.82|147.42|149.93|147.53|149.72|147.32|0
1695095100000|2023-09-19 03:45:00|149.72|147.32|149.61|147.21|149.82|147.42|149.61|147.21|0
1695095400000|2023-09-19 03:50:00|149.51|147.11|149.51|147.11|149.61|147.21|149.51|147.11|0
1695095700000|2023-09-19 03:55:00|149.41|147.01|149.3|146.9|149.41|147.01|149.3|146.9|0
1695096000000|2023-09-19 04:00:00|149.2|146.8|149.2|146.8|149.25|146.85|149.09|146.69|0
1695096300000|2023-09-19 04:05:00|149.3|146.9|149.4|147|149.51|147.11|149.3|146.9|0
1695096600000|2023-09-19 04:10:00|149.51|147.11|149.51|147.11|149.61|147.21|149.51|147.11|0
1695096900000|2023-09-19 04:15:00|149.4|147|149.3|146.9|149.5|147.1|149.3|146.9|0
1695097200000|2023-09-19 04:20:00|149.19|146.79|149.19|146.79|149.3|146.9|149.09|146.69|0
1695097500000|2023-09-19 04:25:00|149.3|146.9|149.19|146.79|149.3|146.9|149.19|146.79|0
1695097800000|2023-09-19 04:30:00|149.09|146.69|148.98|146.58|149.19|146.79|148.88|146.48|0
1695098100000|2023-09-19 04:35:00|148.88|146.48|148.88|146.48|148.98|146.58|148.88|146.48|0
1695098400000|2023-09-19 04:40:00|148.98|146.58|148.47|146.07|148.98|146.58|148.36|145.96|0
1695098700000|2023-09-19 04:45:00|148.36|145.96|148.46|146.06|148.47|146.07|148.36|145.96|0
1695099000000|2023-09-19 04:50:00|148.36|145.96|148.36|145.96|148.46|146.06|148.36|145.96|0
1695099300000|2023-09-19 04:55:00|148.46|146.06|148.46|146.06|148.46|146.06|148.36|145.96|0
1695099600000|2023-09-19 05:00:00|148.36|145.96|147.95|145.55|148.46|146.06|147.95|145.55|0
1695099900000|2023-09-19 05:05:00|148.05|145.65|148.46|146.06|148.56|146.16|147.95|145.55|0
1695100200000|2023-09-19 05:10:00|148.56|146.16|148.36|145.96|148.66|146.26|148.36|145.96|0
1695100500000|2023-09-19 05:15:00|148.35|145.95|148.35|145.95|148.35|145.95|148.15|145.75|0
1695100800000|2023-09-19 05:20:00|148.25|145.85|148.04|145.64|148.35|145.95|147.94|145.54|0
1695101100000|2023-09-19 05:25:00|147.94|145.54|147.84|145.44|148.04|145.64|147.73|145.33|0
1695101400000|2023-09-19 05:30:00|147.73|145.33|148.14|145.74|148.25|145.85|147.73|145.33|0
1695101700000|2023-09-19 05:35:00|148.04|145.64|147.73|145.33|148.04|145.64|147.73|145.33|0
1695102000000|2023-09-19 05:40:00|147.83|145.43|147.73|145.33|147.83|145.43|147.63|145.23|0
1695102300000|2023-09-19 05:45:00|147.68|145.28|147.93|145.53|147.93|145.53|147.53|145.13|0
1695102600000|2023-09-19 05:50:00|148.04|145.64|148.4|146|148.5|146.1|147.93|145.53|0
1695102900000|2023-09-19 05:55:00|148.3|145.9|148.6|146.2|148.71|146.31|148.3|145.9|0
1695103200000|2023-09-19 06:00:00|148.5|146.1|148.4|146|148.81|146.41|147.99|145.59|0
1695103500000|2023-09-19 06:05:00|148.5|146.1|148.4|146|148.6|146.2|148.19|145.79|0
1695103800000|2023-09-19 06:10:00|148.29|145.89|148.09|145.69|148.4|146|147.88|145.48|0
1695104100000|2023-09-19 06:15:00|147.98|145.58|148.29|145.89|148.39|145.99|147.88|145.48|0
1695104400000|2023-09-19 06:20:00|148.19|145.79|147.78|145.38|148.19|145.79|147.78|145.38|0
1695104700000|2023-09-19 06:25:00|147.88|145.48|147.88|145.48|147.98|145.58|147.78|145.38|0
1695105000000|2023-09-19 06:30:00|147.78|145.38|148.08|145.68|148.08|145.68|147.67|145.27|0
1695105300000|2023-09-19 06:35:00|147.98|145.58|148.29|145.89|148.29|145.89|147.98|145.58|0
1695105600000|2023-09-19 06:40:00|148.18|145.78|148.49|146.09|148.59|146.19|148.18|145.78|0
1695105900000|2023-09-19 06:45:00|148.39|145.99|148.39|145.99|148.39|145.99|148.08|145.68|0
1695106200000|2023-09-19 06:50:00|148.33|145.93|148.59|146.19|148.69|146.29|148.33|145.93|0
1695106500000|2023-09-19 06:55:00|148.54|146.14|148.49|146.09|148.8|146.4|148.43|146.03|0
1695106800000|2023-09-19 07:00:00|148.28|145.88|148.59|146.19|148.79|146.39|147.87|145.47|0
1695107100000|2023-09-19 07:05:00|148.69|146.29|148.94|146.54|149.1|146.7|148.28|145.88|0
1695107400000|2023-09-19 07:10:00|148.9|146.5|149.72|147.32|149.72|147.32|148.9|146.5|0
1695107700000|2023-09-19 07:15:00|149.62|147.22|150.24|147.84|150.24|147.84|149.41|147.01|0
1695108000000|2023-09-19 07:20:00|150.34|147.94|151.01|148.61|151.06|148.66|150.24|147.84|0
1695108300000|2023-09-19 07:25:00|150.96|148.56|151.06|148.66|151.06|148.66|150.54|148.14|0
1695108600000|2023-09-19 07:30:00|150.96|148.56|150.85|148.45|151.06|148.66|150.44|148.04|0
1695108900000|2023-09-19 07:35:00|150.75|148.35|151.89|149.49|151.89|149.49|150.65|148.25|0
1695109200000|2023-09-19 07:40:00|151.79|149.39|150.85|148.45|151.79|149.39|150.75|148.35|0
1695109500000|2023-09-19 07:45:00|151.16|148.76|151.37|148.97|151.68|149.28|150.75|148.35|0
1695109800000|2023-09-19 07:50:00|151.47|149.07|151.58|149.18|151.58|149.18|150.95|148.55|0
1695110100000|2023-09-19 07:55:00|151.47|149.07|151.47|149.07|151.68|149.28|151.37|148.97|0
1695110400000|2023-09-19 08:00:00|151.37|148.97|151.78|149.38|151.99|149.59|151.26|148.86|0
1695110700000|2023-09-19 08:05:00|151.83|149.43|151.89|149.49|151.99|149.59|151.57|149.17|0
1695111000000|2023-09-19 08:10:00|151.78|149.38|152.09|149.69|152.41|150.01|151.68|149.28|0
1695111300000|2023-09-19 08:15:00|152.2|149.8|151.47|149.07|152.2|149.8|151.36|148.96|0
1695111600000|2023-09-19 08:20:00|151.57|149.17|151.78|149.38|152.09|149.69|151.47|149.07|0
1695111900000|2023-09-19 08:25:00|151.88|149.48|153.3|150.9|154.67|152.27|151.48|149.08|0
1695112200000|2023-09-19 08:30:00|153.41|151.01|153.41|151.01|153.51|151.11|152.99|150.59|0
1695112500000|2023-09-19 08:35:00|153.3|150.9|153.25|150.85|153.51|151.11|153.09|150.69|0
1695112800000|2023-09-19 08:40:00|153.2|150.8|153.3|150.9|153.3|150.9|152.98|150.58|0
1695113100000|2023-09-19 08:45:00|153.4|151|153.61|151.21|153.72|151.32|153.19|150.79|0
1695113400000|2023-09-19 08:50:00|153.72|151.32|153.61|151.21|153.82|151.42|153.51|151.11|0
1695113700000|2023-09-19 08:55:00|153.72|151.32|153.4|151|153.72|151.32|153.4|151|0
1695114000000|2023-09-19 09:00:00|153.51|151.11|153.24|150.84|153.61|151.21|152.98|150.58|0
1695114300000|2023-09-19 09:05:00|153.19|150.79|152.98|150.58|153.29|150.89|152.87|150.47|0
1695114600000|2023-09-19 09:10:00|152.87|150.47|152.77|150.37|152.98|150.58|152.77|150.37|0
1695114900000|2023-09-19 09:15:00|152.87|150.47|153.5|151.1|153.5|151.1|152.87|150.47|0
1695115200000|2023-09-19 09:20:00|153.4|151|153.71|151.31|153.71|151.31|153.18|150.78|0
1695115500000|2023-09-19 09:25:00|153.81|151.41|154.76|152.36|154.76|152.36|153.6|151.2|0
1695115800000|2023-09-19 09:30:00|154.66|152.26|154.66|152.26|154.76|152.36|154.55|152.15|0
1695116100000|2023-09-19 09:35:00|154.76|152.36|154.44|152.04|154.76|152.36|154.34|151.94|0
1695116400000|2023-09-19 09:40:00|154.55|152.15|154.34|151.94|154.65|152.25|154.34|151.94|0
1695116700000|2023-09-19 09:45:00|154.44|152.04|154.23|151.83|154.55|152.15|154.23|151.83|0
1695117000000|2023-09-19 09:50:00|154.28|151.88|154.12|151.72|154.28|151.88|154.12|151.72|0
1695117300000|2023-09-19 09:55:00|154.02|151.62|154.33|151.93|154.33|151.93|153.91|151.51|0
1695117600000|2023-09-19 10:00:00|154.23|151.83|153.91|151.51|154.23|151.83|153.7|151.3|0
1695117900000|2023-09-19 10:05:00|153.85|151.45|154.12|151.72|154.23|151.83|153.7|151.3|0
1695118200000|2023-09-19 10:10:00|154.17|151.77|154.33|151.93|154.33|151.93|154.17|151.77|0
1695118500000|2023-09-19 10:15:00|154.43|152.03|154.33|151.93|154.54|152.14|154.33|151.93|0
1695118800000|2023-09-19 10:20:00|154.22|151.82|154.43|152.03|154.54|152.14|154.22|151.82|0
1695119100000|2023-09-19 10:25:00|154.33|151.93|153.9|151.5|154.33|151.93|153.9|151.5|0
1695119400000|2023-09-19 10:30:00|154.01|151.61|154.32|151.92|154.43|152.03|154.01|151.61|0
1695119700000|2023-09-19 10:35:00|154.22|151.82|154.43|152.03|154.53|152.13|154.22|151.82|0
1695120000000|2023-09-19 10:40:00|154.53|152.13|154.74|152.34|154.85|152.45|154.43|152.03|0
1695120300000|2023-09-19 10:45:00|154.64|152.24|154|151.6|154.85|152.45|154|151.6|0
1695120600000|2023-09-19 10:50:00|154.11|151.71|154|151.6|154.32|151.92|154|151.6|0
1695120900000|2023-09-19 10:55:00|153.9|151.5|153.68|151.28|154|151.6|153.58|151.18|0
1695121200000|2023-09-19 11:00:00|153.58|151.18|153.47|151.07|153.58|151.18|153.26|150.86|0
1695121500000|2023-09-19 11:05:00|153.58|151.18|153.68|151.28|153.94|151.54|153.37|150.97|0
1695121800000|2023-09-19 11:10:00|153.79|151.39|153.37|150.97|153.79|151.39|153.37|150.97|0
1695122100000|2023-09-19 11:15:00|153.26|150.86|153.26|150.86|153.57|151.17|153.15|150.75|0
1695122400000|2023-09-19 11:20:00|153.36|150.96|153.89|151.49|153.89|151.49|153.36|150.96|0
1695122700000|2023-09-19 11:25:00|153.78|151.38|154.1|151.7|154.1|151.7|153.68|151.28|0
1695123000000|2023-09-19 11:30:00|153.99|151.59|153.68|151.28|153.99|151.59|153.62|151.22|0
1695123300000|2023-09-19 11:35:00|153.78|151.38|153.15|150.75|153.78|151.38|153.15|150.75|0
1695123600000|2023-09-19 11:40:00|153.04|150.64|152.73|150.33|153.04|150.64|152.62|150.22|0
1695123900000|2023-09-19 11:45:00|152.62|150.22|153.15|150.75|153.15|150.75|152.52|150.12|0
1695124200000|2023-09-19 11:50:00|153.04|150.64|153.35|150.95|153.46|151.06|153.04|150.64|0
1695124500000|2023-09-19 11:55:00|153.25|150.85|153.35|150.95|153.35|150.95|153.04|150.64|0
1695124800000|2023-09-19 12:00:00|153.25|150.85|152.72|150.32|153.35|150.95|152.62|150.22|0
1695125100000|2023-09-19 12:05:00|152.83|150.43|152.83|150.43|153.04|150.64|152.62|150.22|0
1695125400000|2023-09-19 12:10:00|152.72|150.32|153.35|150.95|153.45|151.05|152.62|150.22|0
1695125700000|2023-09-19 12:15:00|153.24|150.84|152.09|149.69|153.35|150.95|151.99|149.59|0
1695126000000|2023-09-19 12:20:00|152.2|149.8|152.09|149.69|152.2|149.8|151.78|149.38|0
1695126300000|2023-09-19 12:25:00|151.98|149.58|152.66|150.26|152.77|150.37|151.98|149.58|0
1695126600000|2023-09-19 12:30:00|152.61|150.21|151.88|149.48|152.77|150.37|151.36|148.96|0
1695126900000|2023-09-19 12:35:00|151.77|149.37|151.35|148.95|151.82|149.42|150.84|148.44|0
1695127200000|2023-09-19 12:40:00|151.25|148.85|149.8|147.4|151.35|148.95|149.8|147.4|0
1695127500000|2023-09-19 12:45:00|149.69|147.29|150.52|148.12|150.62|148.22|149.49|147.09|0
1695127800000|2023-09-19 12:50:00|150.42|148.02|150.21|147.81|150.52|148.12|149.69|147.29|0
1695128100000|2023-09-19 12:55:00|150.1|147.7|149.38|146.98|150.15|147.75|149.38|146.98|0
1695128400000|2023-09-19 13:00:00|149.27|146.87|147.93|145.53|149.69|147.29|147.83|145.43|0
1695128700000|2023-09-19 13:05:00|147.83|145.43|147.63|145.23|147.93|145.53|147.22|144.82|0
1695129000000|2023-09-19 13:10:00|147.52|145.12|147.62|145.22|147.83|145.43|147.22|144.82|0
1695129300000|2023-09-19 13:15:00|147.52|145.12|146.6|144.2|147.52|145.12|146.19|143.79|0
1695129600000|2023-09-19 13:20:00|146.5|144.1|146.9|144.5|147.11|144.71|146.4|144|0
1695129900000|2023-09-19 13:25:00|146.8|144.4|146.8|144.4|147.72|145.32|146.39|143.99|0
1695130200000|2023-09-19 13:30:00|146.9|144.5|147.31|144.91|147.82|145.42|145.78|143.38|0
1695130500000|2023-09-19 13:35:00|147.11|144.71|147.62|145.22|148.03|145.63|146.8|144.4|0
1695130800000|2023-09-19 13:40:00|147.52|145.12|147.02|144.62|148.34|145.94|146.3|143.9|0
1695131100000|2023-09-19 13:45:00|147.43|145.03|147.22|144.82|148.76|146.36|146.81|144.41|0
1695131400000|2023-09-19 13:50:00|147.32|144.92|146.3|143.9|147.32|144.92|145.48|143.08|0
1695131700000|2023-09-19 13:55:00|146.2|143.8|144.37|141.97|146.6|144.2|144.26|141.86|0
1695132000000|2023-09-19 14:00:00|144.26|141.86|141.25|138.85|144.57|142.17|141.05|138.65|0
1695132300000|2023-09-19 14:05:00|141.15|138.75|141.15|138.75|142.15|139.75|140.85|138.45|0
1695132600000|2023-09-19 14:10:00|141.25|138.85|141.15|138.75|141.75|139.35|141.05|138.65|0
1695132900000|2023-09-19 14:15:00|141.05|138.65|141.74|139.34|142.04|139.64|139.85|137.45|0
1695133200000|2023-09-19 14:20:00|141.84|139.44|142.14|139.74|142.44|140.04|141.44|139.04|0
1695133500000|2023-09-19 14:25:00|142.04|139.64|142.04|139.64|142.54|140.14|141.04|138.64|0
1695133800000|2023-09-19 14:30:00|141.94|139.54|140.15|137.75|141.94|139.54|140.15|137.75|0
1695134100000|2023-09-19 14:35:00|140.05|137.65|138.27|135.87|140.74|138.34|138.27|135.87|0
1695134400000|2023-09-19 14:40:00|138.17|135.77|139.39|136.99|139.55|137.15|137.09|134.69|0
1695134700000|2023-09-19 14:45:00|139.29|136.89|138.47|136.07|140.18|137.78|138.18|135.78|0
1695135000000|2023-09-19 14:50:00|138.38|135.98|137.78|135.38|138.38|135.98|137.59|135.19|0
1695135300000|2023-09-19 14:55:00|137.88|135.48|137.59|135.19|138.18|135.78|137.39|134.99|0
1695135600000|2023-09-19 15:00:00|137.49|135.09|137.88|135.48|138.27|135.87|137.29|134.89|0
1695135900000|2023-09-19 15:05:00|137.98|135.58|138.27|135.87|138.27|135.87|137.58|135.18|0
1695136200000|2023-09-19 15:10:00|138.17|135.77|138.76|136.36|138.86|136.46|137.58|135.18|0
1695136500000|2023-09-19 15:15:00|138.66|136.26|137.78|135.38|138.66|136.26|137.48|135.08|0
1695136800000|2023-09-19 15:20:00|137.68|135.28|137.48|135.08|138.37|135.97|137.38|134.98|0
1695137100000|2023-09-19 15:25:00|137.58|135.18|138.76|136.36|138.76|136.36|137.58|135.18|0
1695137400000|2023-09-19 15:30:00|138.66|136.26|138.86|136.46|139.25|136.85|138.17|135.77|0
1695137700000|2023-09-19 15:35:00|138.96|136.56|138.86|136.46|139.35|136.95|138.56|136.16|0
1695138000000|2023-09-19 15:40:00|138.95|136.55|137.87|135.47|139.15|136.75|137.77|135.37|0
1695138300000|2023-09-19 15:45:00|137.97|135.57|137.87|135.47|138.16|135.76|136.99|134.59|0
1695138600000|2023-09-19 15:50:00|137.77|135.37|137.77|135.37|138.26|135.86|137.08|134.68|0
1695138900000|2023-09-19 15:55:00|137.67|135.27|138.65|136.25|138.95|136.55|137.47|135.07|0
1695139200000|2023-09-19 16:00:00|138.55|136.15|137.67|135.27|138.65|136.25|137.67|135.27|0
1695139500000|2023-09-19 16:05:00|137.77|135.37|136.88|134.48|137.77|135.37|136.3|133.9|0
1695139800000|2023-09-19 16:10:00|136.78|134.38|137.66|135.26|137.76|135.36|136.49|134.09|0
1695140100000|2023-09-19 16:15:00|137.76|135.36|138.25|135.85|138.35|135.95|137.57|135.17|0
1695140400000|2023-09-19 16:20:00|138.35|135.95|137.66|135.26|138.35|135.95|137.37|134.97|0
1695140700000|2023-09-19 16:25:00|137.56|135.16|137.46|135.06|138.06|135.66|137.27|134.87|0
1695141000000|2023-09-19 16:30:00|137.37|134.97|136.88|134.48|137.46|135.06|136.78|134.38|0
1695141300000|2023-09-19 16:35:00|136.78|134.38|135.9|133.5|136.97|134.57|135.9|133.5|0
1695141600000|2023-09-19 16:40:00|135.8|133.4|136.19|133.79|136.87|134.47|135.8|133.4|0
1695141900000|2023-09-19 16:45:00|136.09|133.69|135.9|133.5|136.38|133.98|135.02|132.62|0
1695142200000|2023-09-19 16:50:00|136.09|133.69|136.87|134.47|136.87|134.47|135.6|133.2|0
1695142500000|2023-09-19 16:55:00|136.77|134.37|137.65|135.25|137.85|135.45|136.68|134.28|0
1695142800000|2023-09-19 17:00:00|137.75|135.35|138.54|136.14|138.54|136.14|137.26|134.86|0
1695143100000|2023-09-19 17:05:00|138.44|136.04|138.93|136.53|138.93|136.53|138.04|135.64|0
1695143400000|2023-09-19 17:10:00|138.73|136.33|139.13|136.73|139.13|136.73|138.44|136.04|0
1695143700000|2023-09-19 17:15:00|139.23|136.83|139.82|137.42|140.12|137.72|138.93|136.53|0
1695144000000|2023-09-19 17:20:00|139.92|137.52|139.92|137.52|140.42|138.02|139.62|137.22|0
1695144300000|2023-09-19 17:25:00|140.02|137.62|139.62|137.22|140.02|137.62|139.22|136.82|0
1695144600000|2023-09-19 17:30:00|139.72|137.32|139.27|136.87|141.11|138.71|138.88|136.48|0
1695144900000|2023-09-19 17:35:00|139.17|136.77|139.87|137.47|140.07|137.67|139.07|136.67|0
1695145200000|2023-09-19 17:40:00|139.97|137.57|140.07|137.67|140.27|137.87|139.47|137.07|0
1695145500000|2023-09-19 17:45:00|140.17|137.77|142.27|139.87|142.68|140.28|140.07|137.67|0
1695145800000|2023-09-19 17:50:00|142.37|139.97|142.78|140.38|142.78|140.38|141.77|139.37|0
1695146100000|2023-09-19 17:55:00|142.67|140.27|142.37|139.97|142.67|140.27|141.87|139.47|0
1695146400000|2023-09-19 18:00:00|142.47|140.07|143.18|140.78|143.48|141.08|142.17|139.77|0
1695146700000|2023-09-19 18:05:00|142.98|140.58|142.67|140.27|143.38|140.98|142.57|140.17|0
1695147000000|2023-09-19 18:10:00|142.77|140.37|142.37|139.97|143.28|140.88|142.27|139.87|0
1695147300000|2023-09-19 18:15:00|142.47|140.07|142.57|140.17|142.57|140.17|141.66|139.26|0
1695147600000|2023-09-19 18:20:00|142.67|140.27|142.26|139.86|142.97|140.57|142.26|139.86|0
1695147900000|2023-09-19 18:25:00|142.36|139.96|141.96|139.56|142.87|140.47|141.96|139.56|0
1695148200000|2023-09-19 18:30:00|141.86|139.46|143.47|141.07|143.47|141.07|141.86|139.46|0
1695148500000|2023-09-19 18:35:00|143.57|141.17|146.02|143.62|147.05|144.65|143.57|141.17|0
1695148800000|2023-09-19 18:40:00|146.12|143.72|145.81|143.41|146.53|144.13|145.41|143.01|0
1695149100000|2023-09-19 18:45:00|145.71|143.31|145.29|142.89|147.45|145.05|144.25|141.85|0
1695149400000|2023-09-19 18:50:00|145.39|142.99|144.27|141.87|145.49|143.09|143.76|141.36|0
1695149700000|2023-09-19 18:55:00|144.37|141.97|142.85|140.45|144.47|142.07|142.85|140.45|0
1695150000000|2023-09-19 19:00:00|142.65|140.25|143.05|140.65|143.35|140.95|142.14|139.74|0
1695150300000|2023-09-19 19:05:00|142.95|140.55|142.54|140.14|143.25|140.85|142.44|140.04|0
1695150600000|2023-09-19 19:10:00|142.65|140.25|142.34|139.94|143.15|140.75|141.84|139.44|0
1695150900000|2023-09-19 19:15:00|142.44|140.04|142.64|140.24|142.95|140.55|141.94|139.54|0
1695151200000|2023-09-19 19:20:00|142.54|140.14|143.05|140.65|143.3|140.9|142.04|139.64|0
1695151500000|2023-09-19 19:25:00|143.25|140.85|144.26|141.86|144.56|142.16|143.25|140.85|0
1695151800000|2023-09-19 19:30:00|144.16|141.76|144.26|141.86|144.46|142.06|143.35|140.95|0
1695152100000|2023-09-19 19:35:00|144.36|141.96|144.56|142.16|144.66|142.26|143.65|141.25|0
1695152400000|2023-09-19 19:40:00|144.46|142.06|145.99|143.59|146.09|143.69|144.26|141.86|0
1695152700000|2023-09-19 19:45:00|146.09|143.69|146.19|143.79|147.01|144.61|146.09|143.69|0
1695153000000|2023-09-19 19:50:00|146.5|144.1|145.37|142.97|146.5|144.1|145.27|142.87|0
1695153300000|2023-09-19 19:55:00|145.17|142.77|145.07|142.67|146.19|143.79|144.56|142.16|0
1695153600000|2023-09-19 20:00:00|145.37|142.97|145.47|143.07|146.5|144.1|145.37|142.97|0
1695153900000|2023-09-19 20:05:00|145.57|143.17|145.68|143.28|145.88|143.48|145.57|143.17|0
1695154200000|2023-09-19 20:10:00|145.57|143.17|145.88|143.48|145.98|143.58|145.57|143.17|0
1695154500000|2023-09-19 20:15:00|145.82|143.28|145.67|143.07|145.88|143.28|145.57|142.97|0
1695154800000|2023-09-19 20:20:00|145.57|142.97|145.67|143.07|145.67|143.07|145.57|142.97|0
1695155100000|2023-09-19 20:25:00|145.77|143.17|145.57|142.97|145.77|143.17|145.57|142.97|0
1695155400000|2023-09-19 20:30:00|145.67|143.07|145.67|143.07|145.67|143.07|145.56|142.96|0
1695156000000|2023-09-19 20:40:00|145.66|143.06|145.56|142.96|145.66|143.06|145.56|142.96|0
1695156300000|2023-09-19 20:45:00|145.66|143.06|145.77|143.17|145.77|143.17|145.56|142.96|0
1695156600000|2023-09-19 20:50:00|145.76|143.16|145.56|142.96|145.76|143.16|145.56|142.96|0
1695156900000|2023-09-19 20:55:00|145.66|143.06|145.81|143.21|145.81|143.21|145.66|143.06|0
1695157200000|2023-09-19 21:00:00|145.8|143.2|145.86|143.26|145.87|143.27|145.79|143.19|0
1695157500000|2023-09-19 21:05:00|145.85|143.25|145.82|143.22|145.85|143.25|145.82|143.22|0
1695157800000|2023-09-19 21:10:00|145.81|143.21|145.84|143.24|145.9|143.3|145.81|143.21|0
1695158100000|2023-09-19 21:15:00|145.85|143.25|145.87|143.27|145.91|143.31|145.84|143.24|0
1695158400000|2023-09-19 21:20:00|145.85|143.25|145.82|143.22|145.87|143.27|145.79|143.19|0
1695158700000|2023-09-19 21:25:00|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1695159000000|2023-09-19 21:30:00|145.82|143.22|145.81|143.21|145.83|143.23|145.74|143.14|0
1695159300000|2023-09-19 21:35:00|145.83|143.23|145.81|143.21|145.83|143.23|145.81|143.21|0
1695159600000|2023-09-19 21:40:00|145.85|143.25|145.83|143.23|145.85|143.25|145.83|143.23|0
1695159900000|2023-09-19 21:45:00|145.87|143.27|145.86|143.26|145.92|143.32|145.86|143.26|0
1695160200000|2023-09-19 21:50:00|145.87|143.27|145.72|143.12|145.9|143.3|145.71|143.11|0
1695160500000|2023-09-19 21:55:00|145.82|143.22|145.76|143.16|145.82|143.22|145.72|143.12|0
1695160800000|2023-09-19 22:00:00|145.29|142.69|145.75|143.15|145.85|143.25|145.24|142.64|0
1695161100000|2023-09-19 22:05:00|145.64|143.04|146|143.4|146.05|143.45|145.64|143.04|0
1695161400000|2023-09-19 22:10:00|146.05|143.45|146.05|143.45|146.05|143.45|145.85|143.25|0
1695161700000|2023-09-19 22:15:00|146.1|143.5|146.05|143.45|146.15|143.55|146|143.4|0
1695162000000|2023-09-19 22:20:00|146.1|143.5|145.95|143.35|146.1|143.5|145.84|143.24|0
1695162300000|2023-09-19 22:25:00|145.89|143.29|145.84|143.24|145.95|143.35|145.84|143.24|0
1695162600000|2023-09-19 22:30:00|145.74|143.14|145.64|143.04|145.84|143.24|145.64|143.04|0
1695162900000|2023-09-19 22:35:00|145.53|142.93|145.43|142.83|145.64|143.04|145.43|142.83|0
1695163200000|2023-09-19 22:40:00|145.53|142.93|145.53|142.93|145.53|142.93|145.43|142.83|0
1695163500000|2023-09-19 22:45:00|145.43|142.83|145.53|142.93|145.53|142.93|145.38|142.78|0
1695163800000|2023-09-19 22:50:00|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1695164100000|2023-09-19 22:55:00|145.53|142.93|145.63|143.03|145.63|143.03|145.43|142.83|0
1695164400000|2023-09-19 23:00:00|145.68|143.08|145.42|142.82|145.83|143.23|145.22|142.62|0
1695164700000|2023-09-19 23:05:00|145.53|142.93|145.52|142.92|145.73|143.13|145.42|142.82|0
1695165000000|2023-09-19 23:10:00|145.57|142.97|145.52|142.92|145.57|142.97|145.32|142.72|0
1695165300000|2023-09-19 23:15:00|145.47|142.87|145.52|142.92|145.73|143.13|145.47|142.87|0
1695165600000|2023-09-19 23:20:00|145.62|143.02|145.83|143.23|145.83|143.23|145.52|142.92|0
1695165900000|2023-09-19 23:25:00|145.77|143.17|145.72|143.12|145.88|143.28|145.72|143.12|0
1695166200000|2023-09-19 23:30:00|145.83|143.23|145.82|143.22|145.93|143.33|145.72|143.12|0
1695166500000|2023-09-19 23:35:00|145.93|143.33|145.82|143.22|146.03|143.43|145.82|143.22|0
1695166800000|2023-09-19 23:40:00|145.93|143.33|146.03|143.43|146.13|143.53|145.87|143.27|0
1695167100000|2023-09-19 23:45:00|145.97|143.37|146.03|143.43|146.03|143.43|145.72|143.12|0
1695167400000|2023-09-19 23:50:00|145.92|143.32|145.72|143.12|146.03|143.43|145.72|143.12|0
1695167700000|2023-09-19 23:55:00|145.77|143.17|145.92|143.32|145.92|143.32|145.72|143.12|0
1695168000000|2023-09-20 00:00:00|145.82|143.22|145.61|143.01|146.02|143.42|145.61|143.01|0
1695168300000|2023-09-20 00:05:00|145.51|142.91|145.31|142.71|145.51|142.91|144.9|142.3|0
1695168600000|2023-09-20 00:10:00|145.2|142.6|144.9|142.3|145.2|142.6|144.79|142.19|0
1695168900000|2023-09-20 00:15:00|144.79|142.19|145.46|142.86|145.56|142.96|144.79|142.19|0
1695169200000|2023-09-20 00:20:00|145.56|142.96|145.36|142.76|145.56|142.96|145.36|142.76|0
1695169500000|2023-09-20 00:25:00|145.26|142.66|145.15|142.55|145.46|142.86|145.05|142.45|0
1695169800000|2023-09-20 00:30:00|145.05|142.65|145.36|142.96|145.46|143.06|145.05|142.65|0
1695170100000|2023-09-20 00:35:00|145.41|143.01|145.25|142.85|145.56|143.16|145.25|142.85|0
1695170400000|2023-09-20 00:40:00|145.36|142.96|144.95|142.55|145.36|142.96|144.74|142.34|0
1695170700000|2023-09-20 00:45:00|144.85|142.45|144.95|142.55|144.95|142.55|144.74|142.34|0
1695171000000|2023-09-20 00:50:00|145.05|142.65|145.05|142.65|145.05|142.65|144.95|142.55|0
1695171300000|2023-09-20 00:55:00|144.95|142.55|145.05|142.65|145.15|142.75|144.94|142.54|0
1695171600000|2023-09-20 01:00:00|144.94|142.54|145.04|142.64|145.04|142.64|144.84|142.44|0
1695171900000|2023-09-20 01:05:00|144.94|142.54|145.04|142.64|145.04|142.64|144.84|142.44|0
1695172200000|2023-09-20 01:10:00|144.94|142.54|145.04|142.64|145.04|142.64|144.64|142.24|0
1695172500000|2023-09-20 01:15:00|144.94|142.54|144.63|142.23|145.14|142.74|144.23|141.83|0
1695172800000|2023-09-20 01:20:00|144.74|142.34|144.53|142.13|144.94|142.54|144.53|142.13|0
1695173100000|2023-09-20 01:25:00|144.63|142.23|144.73|142.33|144.73|142.33|144.43|142.03|0
1695173400000|2023-09-20 01:30:00|144.63|142.23|144.43|142.03|144.63|142.23|144.33|141.93|0
1695173700000|2023-09-20 01:35:00|144.53|142.13|144.73|142.33|144.73|142.33|144.32|141.92|0
1695174000000|2023-09-20 01:40:00|144.63|142.23|145.14|142.74|145.75|143.35|144.53|142.13|0
1695174300000|2023-09-20 01:45:00|145.03|142.63|144.83|142.43|145.14|142.74|144.73|142.33|0
1695174600000|2023-09-20 01:50:00|144.78|142.38|145.03|142.63|145.13|142.73|144.78|142.38|0
1695174900000|2023-09-20 01:55:00|145.13|142.73|144.93|142.53|145.34|142.94|144.83|142.43|0
1695175200000|2023-09-20 02:00:00|144.83|142.43|145.03|142.63|145.23|142.83|144.83|142.43|0
1695175500000|2023-09-20 02:05:00|144.93|142.53|144.42|142.02|144.93|142.53|144.32|141.92|0
1695175800000|2023-09-20 02:10:00|144.32|141.92|144.52|142.12|144.62|142.22|144.32|141.92|0
1695176100000|2023-09-20 02:15:00|144.42|142.02|144.21|141.81|144.42|142.02|144.21|141.81|0
1695176400000|2023-09-20 02:20:00|144.31|141.91|144.21|141.81|144.31|141.91|144.11|141.71|0
1695176700000|2023-09-20 02:25:00|144.11|141.71|144.21|141.81|144.26|141.86|143.91|141.51|0
1695177000000|2023-09-20 02:30:00|144.11|141.71|144.05|141.65|144.21|141.81|143.9|141.5|0
1695177300000|2023-09-20 02:35:00|144.11|141.71|144|141.6|144.11|141.71|143.9|141.5|0
1695177600000|2023-09-20 02:40:00|143.9|141.5|144.21|141.81|144.21|141.81|143.9|141.5|0
1695177900000|2023-09-20 02:45:00|144.31|141.91|144.1|141.7|144.31|141.91|144.1|141.7|0
1695178200000|2023-09-20 02:50:00|144|141.6|144|141.6|144.05|141.65|143.8|141.4|0
1695178500000|2023-09-20 02:55:00|143.9|141.5|144|141.6|144|141.6|143.9|141.5|0
1695178800000|2023-09-20 03:00:00|144.1|141.7|144|141.6|144.1|141.7|143.8|141.4|0
1695179100000|2023-09-20 03:05:00|144.1|141.7|144|141.6|144.1|141.7|143.9|141.5|0
1695179400000|2023-09-20 03:10:00|143.94|141.54|144|141.6|144.2|141.8|143.89|141.49|0
1695179700000|2023-09-20 03:15:00|144.04|141.64|144.2|141.8|144.3|141.9|143.89|141.49|0
1695180000000|2023-09-20 03:20:00|144.1|141.7|144.09|141.69|144.1|141.7|143.99|141.59|0
1695180300000|2023-09-20 03:25:00|143.99|141.59|144.09|141.69|144.09|141.69|143.99|141.59|0
1695180600000|2023-09-20 03:30:00|143.99|141.59|143.89|141.49|144.09|141.69|143.79|141.39|0
1695180900000|2023-09-20 03:35:00|143.79|141.39|143.79|141.39|143.79|141.39|143.69|141.29|0
1695181200000|2023-09-20 03:40:00|143.69|141.29|143.79|141.39|143.89|141.49|143.68|141.28|0
1695181500000|2023-09-20 03:45:00|143.58|141.18|143.48|141.08|143.58|141.18|143.38|140.98|0
1695181800000|2023-09-20 03:50:00|143.38|140.98|143.18|140.78|143.48|141.08|143.18|140.78|0
1695182100000|2023-09-20 03:55:00|143.08|140.68|143.28|140.88|143.38|140.98|143.08|140.68|0
1695182400000|2023-09-20 04:00:00|143.38|140.98|143.38|140.98|143.38|140.98|143.27|140.87|0
1695182700000|2023-09-20 04:05:00|143.27|140.87|143.17|140.77|143.38|140.98|143.17|140.77|0
1695183000000|2023-09-20 04:10:00|143.27|140.87|143.27|140.87|143.37|140.97|143.27|140.87|0
1695183600000|2023-09-20 04:20:00|143.17|140.77|143.27|140.87|143.27|140.87|143.17|140.77|0
1695183900000|2023-09-20 04:25:00|143.32|140.92|143.27|140.87|143.37|140.97|143.27|140.87|0
1695184200000|2023-09-20 04:30:00|143.17|140.77|143.17|140.77|143.37|140.97|143.17|140.77|0
1695184500000|2023-09-20 04:35:00|143.27|140.87|143.27|140.87|143.37|140.97|143.17|140.77|0
1695184800000|2023-09-20 04:40:00|143.37|140.97|143.06|140.66|143.37|140.97|143.06|140.66|0
1695185100000|2023-09-20 04:45:00|143.16|140.76|143.06|140.66|143.16|140.76|142.96|140.56|0
1695185400000|2023-09-20 04:50:00|143.16|140.76|143.36|140.96|143.36|140.96|143.06|140.66|0
1695185700000|2023-09-20 04:55:00|143.26|140.86|143.26|140.86|143.56|141.16|143.26|140.86|0
1695186000000|2023-09-20 05:00:00|143.16|140.76|143.36|140.96|143.36|140.96|142.96|140.56|0
1695186300000|2023-09-20 05:05:00|143.46|141.06|143.66|141.26|143.76|141.36|143.36|140.96|0
1695186600000|2023-09-20 05:10:00|143.56|141.16|143.36|140.96|143.76|141.36|143.26|140.86|0
1695186900000|2023-09-20 05:15:00|143.26|140.86|143.36|140.96|143.46|141.06|143.16|140.76|0
1695187200000|2023-09-20 05:20:00|143.26|140.86|143.5|141.1|143.56|141.16|143.26|140.86|0
1695187500000|2023-09-20 05:25:00|143.56|141.16|143.56|141.16|143.56|141.16|143.46|141.06|0
1695187800000|2023-09-20 05:30:00|143.66|141.26|143.86|141.46|144.06|141.66|143.56|141.16|0
1695188100000|2023-09-20 05:35:00|143.76|141.36|144.06|141.66|144.37|141.97|143.76|141.36|0
1695188400000|2023-09-20 05:40:00|143.96|141.56|143.86|141.46|144.06|141.66|143.86|141.46|0
1695188700000|2023-09-20 05:45:00|143.8|141.4|143.85|141.45|143.96|141.56|143.75|141.35|0
1695189000000|2023-09-20 05:50:00|143.96|141.56|143.85|141.45|143.96|141.56|143.6|141.2|0
1695189300000|2023-09-20 05:55:00|143.75|141.35|143.65|141.25|143.85|141.45|143.35|140.95|0
1695189600000|2023-09-20 06:00:00|143.55|141.15|144.97|142.57|145.48|143.08|143.55|141.15|0
1695189900000|2023-09-20 06:05:00|144.91|142.51|145.27|142.87|145.58|143.18|144.87|142.47|0
1695190200000|2023-09-20 06:10:00|145.22|142.82|145.88|143.48|145.88|143.48|145.22|142.82|0
1695190500000|2023-09-20 06:15:00|145.99|143.59|145.88|143.48|145.99|143.59|145.78|143.38|0
1695190800000|2023-09-20 06:20:00|145.78|143.38|145.98|143.58|146.19|143.79|145.68|143.28|0
1695191100000|2023-09-20 06:25:00|145.88|143.48|146.19|143.79|146.19|143.79|145.88|143.48|0
1695191400000|2023-09-20 06:30:00|146.29|143.89|146.39|143.99|146.39|143.99|145.98|143.58|0
1695191700000|2023-09-20 06:35:00|146.49|144.09|146.13|143.73|146.49|144.09|145.98|143.58|0
1695192000000|2023-09-20 06:40:00|146.08|143.68|145.67|143.27|146.08|143.68|145.67|143.27|0
1695192300000|2023-09-20 06:45:00|145.77|143.37|145.26|142.86|145.77|143.37|145.26|142.86|0
1695192600000|2023-09-20 06:50:00|145.16|142.76|145.06|142.66|145.26|142.86|145.06|142.66|0
1695192900000|2023-09-20 06:55:00|145.11|142.71|145.06|142.66|145.36|142.96|145.06|142.66|0
1695193200000|2023-09-20 07:00:00|144.85|142.45|145.67|143.27|145.67|143.27|144.85|142.45|0
1695193500000|2023-09-20 07:05:00|145.77|143.37|145.46|143.06|146.28|143.88|145.46|143.06|0
1695193800000|2023-09-20 07:10:00|145.56|143.16|145.26|142.86|145.77|143.37|144.85|142.45|0
1695194100000|2023-09-20 07:15:00|145.15|142.75|145.2|142.8|145.36|142.96|144.75|142.35|0
1695194400000|2023-09-20 07:20:00|145.3|142.9|145.76|143.36|145.97|143.57|145.3|142.9|0
1695194700000|2023-09-20 07:25:00|145.97|143.57|146.27|143.87|146.38|143.98|145.76|143.36|0
1695195000000|2023-09-20 07:30:00|146.17|143.77|145.96|143.56|146.48|144.08|145.76|143.36|0
1695195300000|2023-09-20 07:35:00|145.86|143.46|146.48|144.08|146.68|144.28|145.86|143.46|0
1695195600000|2023-09-20 07:40:00|146.37|143.97|145.96|143.56|146.37|143.97|145.35|142.95|0
1695195900000|2023-09-20 07:45:00|145.86|143.46|145.91|143.51|146.68|144.28|145.76|143.36|0
1695196200000|2023-09-20 07:50:00|145.76|143.36|145.76|143.36|145.96|143.56|145.55|143.15|0
1695196500000|2023-09-20 07:55:00|145.86|143.46|146.06|143.66|146.16|143.76|145.65|143.25|0
1695196800000|2023-09-20 08:00:00|145.96|143.56|144.94|142.54|146.06|143.66|144.94|142.54|0
1695197100000|2023-09-20 08:05:00|145.04|142.64|145.45|143.05|145.65|143.25|144.94|142.54|0
1695197400000|2023-09-20 08:10:00|145.39|142.99|145.34|142.94|145.85|143.45|145.24|142.84|0
1695197700000|2023-09-20 08:15:00|145.44|143.04|146.36|143.96|146.57|144.17|145.14|142.74|0
1695198000000|2023-09-20 08:20:00|146.47|144.07|147.18|144.78|147.39|144.99|146.46|144.06|0
1695198300000|2023-09-20 08:25:00|147.08|144.68|146.98|144.58|147.49|145.09|146.87|144.47|0
1695198600000|2023-09-20 08:30:00|147.08|144.68|147.69|145.29|147.69|145.29|146.98|144.58|0
1695198900000|2023-09-20 08:35:00|147.8|145.4|147.38|144.98|147.8|145.4|147.28|144.88|0
1695199200000|2023-09-20 08:40:00|147.49|145.09|147.79|145.39|147.8|145.4|147.38|144.98|0
1695199500000|2023-09-20 08:45:00|147.9|145.5|147.79|145.39|148.31|145.91|147.79|145.39|0
1695199800000|2023-09-20 08:50:00|147.9|145.5|147.79|145.39|148|145.6|147.38|144.98|0
1695200100000|2023-09-20 08:55:00|147.69|145.29|148.1|145.7|148.2|145.8|147.69|145.29|0
1695200400000|2023-09-20 09:00:00|148.2|145.8|148.41|146.01|148.62|146.22|148.1|145.7|0
1695200700000|2023-09-20 09:05:00|148.31|145.91|147.69|145.29|148.41|146.01|147.58|145.18|0
1695201000000|2023-09-20 09:10:00|147.58|145.18|147.48|145.08|147.89|145.49|147.38|144.98|0
1695201300000|2023-09-20 09:15:00|147.38|144.98|147.79|145.39|147.79|145.39|147.27|144.87|0
1695201600000|2023-09-20 09:20:00|147.68|145.28|148.09|145.69|148.09|145.69|147.48|145.08|0
1695201900000|2023-09-20 09:25:00|147.99|145.59|147.68|145.28|148.09|145.69|147.47|145.07|0
1695202200000|2023-09-20 09:30:00|147.58|145.18|147.99|145.59|148.19|145.79|147.52|145.12|0
1695202500000|2023-09-20 09:35:00|148.09|145.69|148.09|145.69|148.4|146|147.99|145.59|0
1695202800000|2023-09-20 09:40:00|147.99|145.59|147.99|145.59|148.3|145.9|147.88|145.48|0
1695203100000|2023-09-20 09:45:00|147.88|145.48|147.98|145.58|148.19|145.79|147.88|145.48|0
1695203400000|2023-09-20 09:50:00|148.09|145.69|148.29|145.89|148.4|146|148.09|145.69|0
1695203700000|2023-09-20 09:55:00|148.19|145.79|148.81|146.41|149.02|146.62|148.19|145.79|0
1695204000000|2023-09-20 10:00:00|148.71|146.31|148.39|145.99|148.81|146.41|148.19|145.79|0
1695204300000|2023-09-20 10:05:00|148.5|146.1|148.39|145.99|148.7|146.3|148.29|145.89|0
1695204600000|2023-09-20 10:10:00|148.29|145.89|148.91|146.51|149.01|146.61|148.29|145.89|0
1695204900000|2023-09-20 10:15:00|149.01|146.61|148.39|145.99|149.12|146.72|148.29|145.89|0
1695205200000|2023-09-20 10:20:00|148.89|146.49|149.3|146.9|149.3|146.9|148.89|146.49|0
1695205500000|2023-09-20 10:25:00|149.09|146.69|148.68|146.28|149.2|146.8|148.58|146.18|0
1695205800000|2023-09-20 10:30:00|148.78|146.38|148.68|146.28|148.89|146.49|148.16|145.76|0
1695206100000|2023-09-20 10:35:00|148.78|146.38|148.99|146.59|149.09|146.69|148.47|146.07|0
1695206400000|2023-09-20 10:40:00|149.09|146.69|149.19|146.79|149.4|147|148.88|146.48|0
1695206700000|2023-09-20 10:45:00|149.14|146.74|148.78|146.38|149.3|146.9|148.47|146.07|0
1695207000000|2023-09-20 10:50:00|148.88|146.48|148.98|146.58|149.19|146.79|148.88|146.48|0
1695207300000|2023-09-20 10:55:00|149.03|146.63|149.4|147|149.5|147.1|148.98|146.58|0
1695207600000|2023-09-20 11:00:00|149.29|146.89|149.39|146.99|149.5|147.1|149.08|146.68|0
1695207900000|2023-09-20 11:05:00|149.5|147.1|149.7|147.3|149.91|147.51|149.39|146.99|0
1695208200000|2023-09-20 11:10:00|149.6|147.2|149.7|147.3|150.01|147.61|149.6|147.2|0
1695208500000|2023-09-20 11:15:00|149.81|147.41|149.91|147.51|149.91|147.51|149.7|147.3|0
1695208800000|2023-09-20 11:20:00|150.01|147.61|149.6|147.2|150.12|147.72|149.6|147.2|0
1695209100000|2023-09-20 11:25:00|149.7|147.3|148.97|146.57|149.7|147.3|148.97|146.57|0
1695209400000|2023-09-20 11:30:00|149.08|146.68|149.28|146.88|149.28|146.88|148.92|146.52|0
1695209700000|2023-09-20 11:35:00|149.39|146.99|149.95|147.55|150.11|147.71|149.39|146.99|0
1695210000000|2023-09-20 11:40:00|150.01|147.61|150.11|147.71|150.32|147.92|150.01|147.61|0
1695210300000|2023-09-20 11:45:00|150.01|147.61|149.9|147.5|150.11|147.71|149.8|147.4|0
1695210600000|2023-09-20 11:50:00|150.01|147.61|149.48|147.08|150.01|147.61|149.48|147.08|0
1695210900000|2023-09-20 11:55:00|149.59|147.19|149.79|147.39|150|147.6|149.59|147.19|0
1695211200000|2023-09-20 12:00:00|149.69|147.29|149.9|147.5|150.21|147.81|149.69|147.29|0
1695211500000|2023-09-20 12:05:00|150|147.6|150.31|147.91|150.42|148.02|149.79|147.39|0
1695211800000|2023-09-20 12:10:00|150.42|148.02|149.79|147.39|150.42|148.02|149.58|147.18|0
1695212100000|2023-09-20 12:15:00|149.89|147.49|150.83|148.43|150.83|148.43|149.69|147.29|0
1695212400000|2023-09-20 12:20:00|150.93|148.53|151.14|148.74|151.35|148.95|150.52|148.12|0
1695212700000|2023-09-20 12:25:00|151.04|148.64|150.51|148.11|151.04|148.64|150.41|148.01|0
1695213000000|2023-09-20 12:30:00|150.62|148.22|150.31|147.91|150.62|148.22|150.1|147.7|0
1695213300000|2023-09-20 12:35:00|150.2|147.8|149.78|147.38|150.31|147.91|149.78|147.38|0
1695213600000|2023-09-20 12:40:00|149.68|147.28|150.93|148.53|150.93|148.53|149.37|146.97|0
1695213900000|2023-09-20 12:45:00|150.82|148.42|151.34|148.94|151.34|148.94|150.61|148.21|0
1695214200000|2023-09-20 12:50:00|151.45|149.05|151.76|149.36|151.87|149.47|151.34|148.94|0
1695214500000|2023-09-20 12:55:00|151.66|149.26|152.07|149.67|152.18|149.78|151.66|149.26|0
1695214800000|2023-09-20 13:00:00|151.97|149.57|152.39|149.99|152.49|150.09|151.87|149.47|0
1695215100000|2023-09-20 13:05:00|152.28|149.88|152.7|150.3|152.81|150.41|152.28|149.88|0
1695215400000|2023-09-20 13:10:00|152.6|150.2|152.7|150.3|153.02|150.62|152.6|150.2|0
1695215700000|2023-09-20 13:15:00|152.6|150.2|152.38|149.98|152.81|150.41|152.28|149.88|0
1695216000000|2023-09-20 13:20:00|152.28|149.88|152.07|149.67|152.49|150.09|152.01|149.61|0
1695216300000|2023-09-20 13:25:00|151.96|149.56|151.13|148.73|152.17|149.77|151.13|148.73|0
1695216600000|2023-09-20 13:30:00|151.02|148.62|148.11|145.71|151.02|148.62|147.9|145.5|0
1695216900000|2023-09-20 13:35:00|148.21|145.81|149.96|147.56|150.06|147.66|148.21|145.81|0
1695217200000|2023-09-20 13:40:00|150.06|147.66|150.16|147.76|150.58|148.18|149.33|146.93|0
1695217500000|2023-09-20 13:45:00|150.06|147.66|150.16|147.76|151|148.6|149.95|147.55|0
1695217800000|2023-09-20 13:50:00|150.27|147.87|150.58|148.18|150.89|148.49|149.54|147.14|0
1695218100000|2023-09-20 13:55:00|150.68|148.28|150.37|147.97|151.63|149.23|150.16|147.76|0
1695218400000|2023-09-20 14:00:00|150.47|148.07|150.05|147.65|151.73|149.33|149.74|147.34|0
1695218700000|2023-09-20 14:05:00|150.26|147.86|150.26|147.86|150.99|148.59|149.32|146.92|0
1695219000000|2023-09-20 14:10:00|150.37|147.97|147.98|145.58|150.78|148.38|147.56|145.16|0
1695219300000|2023-09-20 14:15:00|147.87|145.47|148.28|145.88|148.6|146.2|147.56|145.16|0
1695219600000|2023-09-20 14:20:00|148.18|145.78|148.7|146.3|148.91|146.51|147.87|145.47|0
1695219900000|2023-09-20 14:25:00|148.59|146.19|148.9|146.5|149.22|146.82|147.97|145.57|0
1695220200000|2023-09-20 14:30:00|149.01|146.61|149.84|147.44|149.84|147.44|148.28|145.88|0
1695220500000|2023-09-20 14:35:00|149.73|147.33|148.69|146.29|149.73|147.33|148.38|145.98|0
1695220800000|2023-09-20 14:40:00|148.59|146.19|149.11|146.71|149.11|146.71|148.18|145.78|0
1695221100000|2023-09-20 14:45:00|149|146.6|148.07|145.67|149.42|147.02|148.07|145.67|0
1695221400000|2023-09-20 14:50:00|148.17|145.77|148.48|146.08|148.69|146.29|147.97|145.57|0
1695221700000|2023-09-20 14:55:00|148.59|146.19|148.17|145.77|149.31|146.91|147.76|145.36|0
1695222000000|2023-09-20 15:00:00|148.27|145.87|147.86|145.46|148.9|146.5|147.55|145.15|0
1695222300000|2023-09-20 15:05:00|147.76|145.36|149.2|146.8|149.31|146.91|147.65|145.25|0
1695222600000|2023-09-20 15:10:00|149.31|146.91|149|146.6|149.62|147.22|148.69|146.29|0
1695222900000|2023-09-20 15:15:00|148.89|146.49|147.75|145.35|149.1|146.7|147.75|145.35|0
1695223200000|2023-09-20 15:20:00|147.86|145.46|147.44|145.04|148.06|145.66|147.24|144.84|0
1695223500000|2023-09-20 15:25:00|147.34|144.94|147.03|144.63|147.54|145.14|146.72|144.32|0
1695223800000|2023-09-20 15:30:00|146.93|144.53|147.23|144.83|147.75|145.35|146.62|144.22|0
1695224100000|2023-09-20 15:35:00|147.54|145.14|146.41|144.01|147.95|145.55|146.41|144.01|0
1695224400000|2023-09-20 15:40:00|146.51|144.11|146.82|144.42|147.33|144.93|146.41|144.01|0
1695224700000|2023-09-20 15:45:00|146.72|144.32|147.85|145.45|148.06|145.66|146.72|144.32|0
1695225000000|2023-09-20 15:50:00|147.95|145.55|148.36|145.96|148.47|146.07|147.64|145.24|0
1695225300000|2023-09-20 15:55:00|148.47|146.07|148.78|146.38|148.78|146.38|148.26|145.86|0
1695225600000|2023-09-20 16:00:00|148.67|146.27|148.15|145.75|148.78|146.38|147.95|145.55|0
1695225900000|2023-09-20 16:05:00|147.95|145.55|148.05|145.65|148.36|145.96|147.64|145.24|0
1695226200000|2023-09-20 16:10:00|148.15|145.75|148.57|146.17|148.77|146.37|147.95|145.55|0
1695226500000|2023-09-20 16:15:00|148.67|146.27|148.36|145.96|148.77|146.37|148.36|145.96|0
1695226800000|2023-09-20 16:20:00|148.25|145.85|148.05|145.65|148.77|146.37|148.05|145.65|0
1695227100000|2023-09-20 16:25:00|148.15|145.75|149.18|146.78|149.18|146.78|147.63|145.23|0
1695227400000|2023-09-20 16:30:00|149.29|146.89|149.29|146.89|149.29|146.89|148.87|146.47|0
1695227700000|2023-09-20 16:35:00|149.18|146.78|149.39|146.99|149.6|147.2|148.87|146.47|0
1695228000000|2023-09-20 16:40:00|149.49|147.09|149.39|146.99|149.6|147.2|149.08|146.68|0
1695228300000|2023-09-20 16:45:00|149.28|146.88|149.18|146.78|149.7|147.3|148.87|146.47|0
1695228600000|2023-09-20 16:50:00|149.08|146.68|149.28|146.88|149.7|147.3|148.87|146.47|0
1695228900000|2023-09-20 16:55:00|149.39|146.99|149.7|147.3|149.8|147.4|149.28|146.88|0
1695229200000|2023-09-20 17:00:00|149.8|147.4|149.38|146.98|149.8|147.4|149.07|146.67|0
1695229500000|2023-09-20 17:05:00|149.28|146.88|149.28|146.88|149.8|147.4|148.86|146.46|0
1695229800000|2023-09-20 17:10:00|149.38|146.98|148.45|146.05|149.38|146.98|148.34|145.94|0
1695230100000|2023-09-20 17:15:00|148.34|145.94|148.96|146.56|149.17|146.77|148.14|145.74|0
1695230400000|2023-09-20 17:20:00|148.86|146.46|148.96|146.56|149.69|147.29|148.86|146.46|0
1695230700000|2023-09-20 17:25:00|148.86|146.46|148.24|145.84|149.07|146.67|148.24|145.84|0
1695231000000|2023-09-20 17:30:00|148.34|145.94|148.03|145.63|148.34|145.94|147.92|145.52|0
1695231300000|2023-09-20 17:35:00|147.92|145.52|146.79|144.39|148.03|145.63|146.69|144.29|0
1695231600000|2023-09-20 17:40:00|146.28|143.88|146.26|143.86|146.48|144.08|145.38|142.98|0
1695231900000|2023-09-20 17:45:00|146.16|143.76|146.26|143.86|146.26|143.86|145.75|143.35|0
1695232200000|2023-09-20 17:50:00|146.16|143.76|147.91|145.51|148.01|145.61|146.05|143.65|0
1695232500000|2023-09-20 17:55:00|148.01|145.61|147.7|145.3|148.32|145.92|147.6|145.2|0
1695232800000|2023-09-20 18:00:00|147.75|145.35|142.14|139.74|147.75|145.35|139.78|137.38|0
1695233100000|2023-09-20 18:05:00|141.94|139.54|141.84|139.44|144.36|141.96|140.33|137.93|0
1695233400000|2023-09-20 18:10:00|141.33|138.93|142.54|140.14|143.95|141.55|140.73|138.33|0
1695233700000|2023-09-20 18:15:00|142.24|139.84|143.65|141.25|144.26|141.86|141.93|139.53|0
1695234000000|2023-09-20 18:20:00|143.55|141.15|144.97|142.57|144.97|142.57|142.64|140.24|0
1695234300000|2023-09-20 18:25:00|144.87|142.47|144.15|141.75|145.58|143.18|143.95|141.55|0
1695234600000|2023-09-20 18:30:00|144.05|141.65|145.37|142.97|148.77|146.37|142.74|140.34|0
1695234900000|2023-09-20 18:35:00|145.48|143.08|146.7|144.3|148.56|146.16|145.17|142.77|0
1695235200000|2023-09-20 18:40:00|146.81|144.41|145.31|142.91|146.81|144.41|142.87|140.47|0
1695235500000|2023-09-20 18:45:00|145.11|142.71|141.26|138.86|145.62|143.22|141.06|138.66|0
1695235800000|2023-09-20 18:50:00|141.36|138.96|140.45|138.05|142.46|140.06|138.96|136.56|0
1695236100000|2023-09-20 18:55:00|140.35|137.95|140.25|137.85|142.87|140.47|139.36|136.96|0
1695236400000|2023-09-20 19:00:00|139.75|137.35|140.55|138.15|141.86|139.46|139.25|136.85|0
1695236700000|2023-09-20 19:05:00|140.45|138.05|138.46|136.06|141.35|138.95|138.06|135.66|0
1695237000000|2023-09-20 19:10:00|138.56|136.16|135.8|133.4|139.05|136.65|135.41|133.01|0
1695237300000|2023-09-20 19:15:00|135.41|133.01|134.68|132.28|136.88|134.48|134.1|131.7|0
1695237600000|2023-09-20 19:20:00|134.49|132.09|136.15|133.75|136.15|133.75|134.2|131.8|0
1695237900000|2023-09-20 19:25:00|136.05|133.65|136.44|134.04|137.23|134.83|135.37|132.97|0
1695238200000|2023-09-20 19:30:00|136.54|134.14|131.11|128.71|136.54|134.14|130.82|128.42|0
1695238500000|2023-09-20 19:35:00|130.92|128.52|130.25|127.85|132.07|129.67|129.87|127.47|0
1695238800000|2023-09-20 19:40:00|130.16|127.76|129.77|127.37|131.11|128.71|129.63|127.23|0
1695239100000|2023-09-20 19:45:00|129.87|127.47|131.25|128.85|131.44|129.04|128.61|126.21|0
1695239400000|2023-09-20 19:50:00|130.68|128.28|130.68|128.28|132.11|129.71|130.49|128.09|0
1695239700000|2023-09-20 19:55:00|130.87|128.47|128.22|125.82|131.25|128.85|127.75|125.35|0
1695240000000|2023-09-20 20:00:00|128.88|126.48|127.56|125.16|128.88|126.48|126.91|124.51|0
1695240300000|2023-09-20 20:05:00|127.19|124.79|127.09|124.69|127.47|125.07|127|124.6|0
1695240600000|2023-09-20 20:10:00|127.19|124.79|127|124.6|127.47|125.07|126.81|124.41|0
1695240900000|2023-09-20 20:15:00|127.19|124.59|128.13|125.53|128.13|125.53|126.91|124.31|0
1695241200000|2023-09-20 20:20:00|128.22|125.62|128.03|125.43|128.31|125.71|127.94|125.34|0
1695241500000|2023-09-20 20:25:00|127.94|125.34|128.03|125.43|128.03|125.43|127.84|125.24|0
1695241800000|2023-09-20 20:30:00|128.12|125.52|128.22|125.62|128.4|125.8|128.12|125.52|0
1695242100000|2023-09-20 20:35:00|128.12|125.52|128.03|125.43|128.4|125.8|128.03|125.43|0
1695242400000|2023-09-20 20:40:00|127.93|125.33|127.75|125.15|128.21|125.61|127.75|125.15|0
1695242700000|2023-09-20 20:45:00|127.84|125.24|127|124.4|128.03|125.43|127|124.4|0
1695243000000|2023-09-20 20:50:00|127.09|124.49|127.32|124.72|127.32|124.72|127.09|124.49|0
1695243300000|2023-09-20 20:55:00|127.37|124.77|127.04|124.44|127.37|124.77|126.71|124.11|0
1695243600000|2023-09-20 21:00:00|127.1|124.5|127.18|124.58|127.2|124.6|127.02|124.42|0
1695243900000|2023-09-20 21:05:00|127.13|124.53|127.15|124.55|127.31|124.71|127.04|124.44|0
1695244200000|2023-09-20 21:10:00|127.12|124.52|126.9|124.3|127.12|124.52|126.77|124.17|0
1695244500000|2023-09-20 21:15:00|126.85|124.25|126.97|124.37|127.01|124.41|126.76|124.16|0
1695244800000|2023-09-20 21:20:00|127|124.4|127.12|124.52|127.12|124.52|126.9|124.3|0
1695245100000|2023-09-20 21:25:00|127.15|124.55|127.13|124.53|127.15|124.55|127.11|124.51|0
1695245400000|2023-09-20 21:30:00|127.15|124.55|127.05|124.45|127.16|124.56|127.05|124.45|0
1695245700000|2023-09-20 21:35:00|126.95|124.35|126.96|124.36|127.09|124.49|126.95|124.35|0
1695246000000|2023-09-20 21:40:00|126.98|124.38|126.89|124.29|127.02|124.42|126.88|124.28|0
1695246300000|2023-09-20 21:45:00|126.92|124.32|126.92|124.32|126.92|124.32|126.89|124.29|0
1695246600000|2023-09-20 21:50:00|127.04|124.44|127.08|124.48|127.15|124.55|127.02|124.42|0
1695246900000|2023-09-20 21:55:00|127.1|124.5|127|124.4|127.14|124.54|126.84|124.24|0
1695247200000|2023-09-20 22:00:00|127.49|124.89|128.01|125.41|128.1|125.5|127.49|124.89|0
1695247500000|2023-09-20 22:05:00|127.91|125.31|127.72|125.12|128.01|125.41|127.72|125.12|0
1695247800000|2023-09-20 22:10:00|127.63|125.03|126.69|124.09|127.91|125.31|126.69|124.09|0
1695248100000|2023-09-20 22:15:00|126.79|124.19|126.6|124|126.88|124.28|126.51|123.91|0
1695248400000|2023-09-20 22:20:00|126.69|124.09|126.69|124.09|126.97|124.37|126.69|124.09|0
1695248700000|2023-09-20 22:25:00|126.74|124.14|126.41|123.81|126.79|124.19|126.23|123.63|0
1695249000000|2023-09-20 22:30:00|126.36|123.76|126.22|123.62|126.69|124.09|125.95|123.35|0
1695249300000|2023-09-20 22:35:00|126.04|123.44|126.13|123.53|126.32|123.72|125.9|123.3|0
1695249600000|2023-09-20 22:40:00|126.22|123.62|126.31|123.71|126.5|123.9|126.13|123.53|0
1695249900000|2023-09-20 22:45:00|126.41|123.81|126.31|123.71|126.5|123.9|126.31|123.71|0
1695250200000|2023-09-20 22:50:00|126.22|123.62|126.5|123.9|126.5|123.9|126.22|123.62|0
1695250500000|2023-09-20 22:55:00|126.4|123.8|126.4|123.8|126.5|123.9|126.31|123.71|0
1695250800000|2023-09-20 23:00:00|126.31|123.71|125.98|123.38|126.31|123.71|125.75|123.15|0
1695251100000|2023-09-20 23:05:00|125.94|123.34|125.84|123.24|126.22|123.62|125.84|123.24|0
1695251400000|2023-09-20 23:10:00|125.94|123.34|126.12|123.52|126.12|123.52|125.84|123.24|0
1695251700000|2023-09-20 23:15:00|126.17|123.57|126.4|123.8|126.4|123.8|126.12|123.52|0
1695252000000|2023-09-20 23:20:00|126.31|123.71|126.4|123.8|126.4|123.8|126.21|123.61|0
1695252300000|2023-09-20 23:25:00|126.49|123.89|126.77|124.17|126.77|124.17|126.4|123.8|0
1695252600000|2023-09-20 23:30:00|126.68|124.08|126.67|124.07|126.77|124.17|126.58|123.98|0
1695252900000|2023-09-20 23:35:00|126.58|123.98|126.67|124.07|126.77|124.17|125.65|123.05|0
1695253200000|2023-09-20 23:40:00|126.58|123.98|126.16|123.56|126.58|123.98|126.11|123.51|0
1695253500000|2023-09-20 23:45:00|126.21|123.61|126.02|123.42|126.76|124.16|126.02|123.42|0
1695253800000|2023-09-20 23:50:00|125.97|123.37|125.83|123.23|126.02|123.42|125.55|122.95|0
1695254100000|2023-09-20 23:55:00|125.93|123.33|125.65|123.05|125.93|123.33|125.65|123.05|0
1695254400000|2023-09-21 00:00:00|125.74|123.14|126.02|123.42|126.11|123.51|125.55|122.95|0
1695254700000|2023-09-21 00:05:00|125.92|123.32|125.37|122.77|126.2|123.6|125.37|122.77|0
1695255000000|2023-09-21 00:10:00|125.46|122.86|126.48|123.88|126.48|123.88|125.46|122.86|0
1695255300000|2023-09-21 00:15:00|126.57|123.97|126.76|124.16|127.04|124.44|126.39|123.79|0
1695255600000|2023-09-21 00:20:00|126.66|124.06|126.38|123.78|127.04|124.44|126.38|123.78|0
1695255900000|2023-09-21 00:25:00|126.29|123.69|127.41|124.81|127.41|124.81|125.92|123.32|0
1695256200000|2023-09-21 00:30:00|127.12|124.72|126.75|124.35|127.21|124.81|126.66|124.26|0
1695256500000|2023-09-21 00:35:00|126.66|124.26|126.28|123.88|126.66|124.26|126.19|123.79|0
1695256800000|2023-09-21 00:40:00|126.38|123.98|125.73|123.33|126.47|124.07|125.63|123.23|0
1695257100000|2023-09-21 00:45:00|125.63|123.23|125.54|123.14|125.82|123.42|125.36|122.96|0
1695257400000|2023-09-21 00:50:00|125.59|123.19|125.82|123.42|126|123.6|125.54|123.14|0
1695257700000|2023-09-21 00:55:00|125.91|123.51|125.63|123.23|125.91|123.51|125.54|123.14|0
1695258000000|2023-09-21 01:00:00|125.58|123.18|125.72|123.32|125.72|123.32|125.17|122.77|0
1695258300000|2023-09-21 01:05:00|125.63|123.23|125.72|123.32|125.81|123.41|125.54|123.14|0
1695258600000|2023-09-21 01:10:00|125.81|123.41|125.9|123.5|126.09|123.69|125.72|123.32|0
1695258900000|2023-09-21 01:15:00|125.81|123.41|126|123.6|126.09|123.69|125.63|123.23|0
1695259200000|2023-09-21 01:20:00|125.9|123.5|126.09|123.69|126.27|123.87|125.81|123.41|0
1695259500000|2023-09-21 01:25:00|126.18|123.78|125.99|123.59|126.18|123.78|125.9|123.5|0
1695259800000|2023-09-21 01:30:00|125.95|123.55|125.53|123.13|126.09|123.69|125.25|122.85|0
1695260100000|2023-09-21 01:35:00|125.44|123.04|125.34|122.94|125.53|123.13|125.07|122.67|0
1695260400000|2023-09-21 01:40:00|125.25|122.85|125.16|122.76|125.62|123.22|125.16|122.76|0
1695260700000|2023-09-21 01:45:00|125.2|122.8|125.71|123.31|125.9|123.5|125.16|122.76|0
1695261000000|2023-09-21 01:50:00|125.62|123.22|125.25|122.85|125.71|123.31|125.25|122.85|0
1695261300000|2023-09-21 01:55:00|125.16|122.76|124.88|122.48|125.43|123.03|124.88|122.48|0
1695261600000|2023-09-21 02:00:00|124.79|122.39|124.88|122.48|125.15|122.75|124.79|122.39|0
1695261900000|2023-09-21 02:05:00|124.97|122.57|125.06|122.66|125.15|122.75|124.88|122.48|0
1695262200000|2023-09-21 02:10:00|124.97|122.57|125.24|122.84|125.34|122.94|124.97|122.57|0
1695262500000|2023-09-21 02:15:00|125.29|122.89|125.06|122.66|125.34|122.94|125.06|122.66|0
1695262800000|2023-09-21 02:20:00|124.97|122.57|124.69|122.29|125.06|122.66|124.51|122.11|0
1695263100000|2023-09-21 02:25:00|124.78|122.38|124.14|121.74|124.87|122.47|124.14|121.74|0
1695263400000|2023-09-21 02:30:00|124.23|121.83|123.86|121.46|124.32|121.92|123.86|121.46|0
1695263700000|2023-09-21 02:35:00|123.95|121.55|123.86|121.46|124.14|121.74|123.86|121.46|0
1695264000000|2023-09-21 02:40:00|123.95|121.55|123.77|121.37|124.04|121.64|123.77|121.37|0
1695264300000|2023-09-21 02:45:00|123.86|121.46|124.13|121.73|124.13|121.73|123.77|121.37|0
1695264600000|2023-09-21 02:50:00|124.22|121.82|123.95|121.55|124.41|122.01|123.86|121.46|0
1695264900000|2023-09-21 02:55:00|123.86|121.46|124.31|121.91|124.31|121.91|123.86|121.46|0
1695265200000|2023-09-21 03:00:00|124.4|122|124.5|122.1|124.59|122.19|124.22|121.82|0
1695265500000|2023-09-21 03:05:00|124.49|122.09|124.86|122.46|124.95|122.55|124.4|122|0
1695265800000|2023-09-21 03:10:00|124.81|122.41|124.86|122.46|125.04|122.64|124.77|122.37|0
1695266100000|2023-09-21 03:15:00|124.77|122.37|124.95|122.55|125.04|122.64|124.77|122.37|0
1695266400000|2023-09-21 03:20:00|125.04|122.64|125.23|122.83|125.32|122.92|124.95|122.55|0
1695266700000|2023-09-21 03:25:00|125.32|122.92|125.13|122.73|125.32|122.92|125.04|122.64|0
1695267000000|2023-09-21 03:30:00|125.04|122.64|124.95|122.55|125.13|122.73|124.86|122.46|0
1695267300000|2023-09-21 03:35:00|125.04|122.64|125.13|122.73|125.41|123.01|124.85|122.45|0
1695267600000|2023-09-21 03:40:00|125.04|122.64|125.22|122.82|125.31|122.91|125.04|122.64|0
1695267900000|2023-09-21 03:45:00|125.13|122.73|125.13|122.73|125.22|122.82|125.13|122.73|0
1695268200000|2023-09-21 03:50:00|125.04|122.64|125.13|122.73|125.22|122.82|125.03|122.63|0
1695268500000|2023-09-21 03:55:00|125.03|122.63|125.22|122.82|125.31|122.91|125.03|122.63|0
1695268800000|2023-09-21 04:00:00|125.31|122.91|124.94|122.54|125.31|122.91|124.94|122.54|0
1695269100000|2023-09-21 04:05:00|125.03|122.63|125.03|122.63|125.22|122.82|125.03|122.63|0
1695269400000|2023-09-21 04:10:00|124.94|122.54|124.85|122.45|125.03|122.63|124.85|122.45|0
1695269700000|2023-09-21 04:15:00|124.75|122.35|124.94|122.54|124.94|122.54|124.75|122.35|0
1695270000000|2023-09-21 04:20:00|124.84|122.44|124.66|122.26|124.94|122.54|124.57|122.17|0
1695270300000|2023-09-21 04:25:00|124.75|122.35|124.93|122.53|125.03|122.63|124.75|122.35|0
1695270600000|2023-09-21 04:30:00|125.03|122.63|124.93|122.53|125.3|122.9|124.93|122.53|0
1695270900000|2023-09-21 04:35:00|124.98|122.58|125.12|122.72|125.21|122.81|124.93|122.53|0
1695271200000|2023-09-21 04:40:00|125.07|122.67|125.02|122.62|125.16|122.76|124.97|122.57|0
1695271500000|2023-09-21 04:45:00|124.93|122.53|124.65|122.25|125.02|122.62|124.56|122.16|0
1695271800000|2023-09-21 04:50:00|124.56|122.16|124.47|122.07|124.56|122.16|124.47|122.07|0
1695272100000|2023-09-21 04:55:00|124.38|121.98|124.65|122.25|124.74|122.34|124.28|121.88|0
1695272400000|2023-09-21 05:00:00|124.74|122.34|124.19|121.79|124.74|122.34|124.1|121.7|0
1695272700000|2023-09-21 05:05:00|124.1|121.7|124.28|121.88|124.28|121.88|123.91|121.51|0
1695273000000|2023-09-21 05:10:00|124.37|121.97|124.83|122.43|124.83|122.43|124.28|121.88|0
1695273300000|2023-09-21 05:15:00|124.74|122.34|124.28|121.88|124.74|122.34|124.28|121.88|0
1695273600000|2023-09-21 05:20:00|124.32|121.92|123.82|121.42|124.46|122.06|123.82|121.42|0
1695273900000|2023-09-21 05:25:00|123.91|121.51|123.54|121.14|123.91|121.51|123.54|121.14|0
1695274200000|2023-09-21 05:30:00|123.63|121.23|123.91|121.51|124|121.6|123.54|121.14|0
1695274500000|2023-09-21 05:35:00|124|121.6|124.46|122.06|124.55|122.15|123.95|121.55|0
1695274800000|2023-09-21 05:40:00|124.55|122.15|124.55|122.15|124.55|122.15|124.46|122.06|0
1695275100000|2023-09-21 05:45:00|124.64|122.24|124.91|122.51|124.91|122.51|124.59|122.19|0
1695275400000|2023-09-21 05:50:00|124.82|122.42|124.18|121.78|124.82|122.42|124.09|121.69|0
1695275700000|2023-09-21 05:55:00|124.27|121.87|124.27|121.87|124.27|121.87|123.99|121.59|0
1695276000000|2023-09-21 06:00:00|124.08|121.68|124.36|121.96|124.82|122.42|124.08|121.68|0
1695276300000|2023-09-21 06:05:00|124.27|121.87|124.03|121.63|124.73|122.33|122.55|120.15|0
1695276600000|2023-09-21 06:10:00|123.99|121.59|124.58|122.18|124.68|122.28|123.94|121.54|0
1695276900000|2023-09-21 06:15:00|124.68|122.28|124.4|122|124.68|122.28|124.31|121.91|0
1695277200000|2023-09-21 06:20:00|124.49|122.09|124.49|122.09|124.58|122.18|124.03|121.63|0
1695277500000|2023-09-21 06:25:00|124.58|122.18|124.67|122.27|124.67|122.27|124.4|122|0
1695277800000|2023-09-21 06:30:00|124.58|122.18|124.86|122.46|124.86|122.46|124.49|122.09|0
1695278100000|2023-09-21 06:35:00|124.76|122.36|125.13|122.73|125.32|122.92|124.76|122.36|0
1695278400000|2023-09-21 06:40:00|125.22|122.82|125.41|123.01|125.5|123.1|125.13|122.73|0
1695278700000|2023-09-21 06:45:00|125.5|123.1|125.22|122.82|125.63|123.23|124.94|122.54|0
1695279000000|2023-09-21 06:50:00|125.17|122.77|125.45|123.05|125.59|123.19|125.13|122.73|0
1695279300000|2023-09-21 06:55:00|125.5|123.1|125.4|123|125.68|123.28|125.31|122.91|0
1695279600000|2023-09-21 07:00:00|125.31|122.91|125.63|123.23|125.68|123.28|124.76|122.36|0
1695279900000|2023-09-21 07:05:00|125.59|123.19|125.31|122.91|125.68|123.28|125.03|122.63|0
1695280200000|2023-09-21 07:10:00|125.4|123|124.94|122.54|125.4|123|124.66|122.26|0
1695280500000|2023-09-21 07:15:00|124.85|122.45|124.75|122.35|125.49|123.09|124.57|122.17|0
1695280800000|2023-09-21 07:20:00|124.66|122.26|124.2|121.8|124.94|122.54|124.2|121.8|0
1695281100000|2023-09-21 07:25:00|124.29|121.89|123.47|121.07|124.29|121.89|123.47|121.07|0
1695281400000|2023-09-21 07:30:00|123.92|121.52|124.2|121.8|124.38|121.98|121.92|119.52|0
1695281700000|2023-09-21 07:35:00|124.1|121.7|124.1|121.7|124.75|122.35|123.46|121.06|0
1695282000000|2023-09-21 07:40:00|124.2|121.8|124.01|121.61|124.38|121.98|123.37|120.97|0
1695282300000|2023-09-21 07:45:00|123.83|121.43|124.1|121.7|124.65|122.25|123.74|121.34|0
1695282600000|2023-09-21 07:50:00|124.19|121.79|124.65|122.25|125.02|122.62|124.1|121.7|0
1695282900000|2023-09-21 07:55:00|124.74|122.34|124.56|122.16|124.74|122.34|124.37|121.97|0
1695283200000|2023-09-21 08:00:00|124.83|122.43|124.37|121.97|125.29|122.89|124.37|121.97|0
1695283500000|2023-09-21 08:05:00|124.19|121.79|124.6|122.2|124.83|122.43|124.19|121.79|0
1695283800000|2023-09-21 08:10:00|124.56|122.16|123.55|121.15|124.74|122.34|123.55|121.15|0
1695284100000|2023-09-21 08:15:00|123.45|121.05|122.91|120.51|123.55|121.15|122.72|120.32|0
1695284400000|2023-09-21 08:20:00|122.86|120.46|123.18|120.78|123.36|120.96|122.81|120.41|0
1695284700000|2023-09-21 08:25:00|123.09|120.69|123.91|121.51|124.09|121.69|123.09|120.69|0
1695285000000|2023-09-21 08:30:00|124|121.6|122.54|120.14|124|121.6|122.54|120.14|0
1695285300000|2023-09-21 08:35:00|122.63|120.23|121.99|119.59|122.72|120.32|121.81|119.41|0
1695285600000|2023-09-21 08:40:00|121.9|119.5|122.08|119.68|122.17|119.77|121.63|119.23|0
1695285900000|2023-09-21 08:45:00|122.17|119.77|122.26|119.86|122.35|119.95|121.72|119.32|0
1695286200000|2023-09-21 08:50:00|122.35|119.95|121.44|119.04|122.35|119.95|121.26|118.86|0
1695286500000|2023-09-21 08:55:00|121.35|118.95|121.8|119.4|121.99|119.59|121.26|118.86|0
1695286800000|2023-09-21 09:00:00|121.71|119.31|122.71|120.31|122.8|120.4|121.71|119.31|0
1695287100000|2023-09-21 09:05:00|122.8|120.4|121.8|119.4|122.8|120.4|121.8|119.4|0
1695287400000|2023-09-21 09:10:00|121.71|119.31|121.98|119.58|122.07|119.67|121.53|119.13|0
1695287700000|2023-09-21 09:15:00|121.94|119.54|121.44|119.04|122.07|119.67|121.35|118.95|0
1695288000000|2023-09-21 09:20:00|121.53|119.13|122.07|119.67|122.07|119.67|121.26|118.86|0
1695288300000|2023-09-21 09:25:00|121.98|119.58|121.89|119.49|122.07|119.67|121.71|119.31|0
1695288600000|2023-09-21 09:30:00|121.8|119.4|121.71|119.31|122.16|119.76|121.25|118.85|0
1695288900000|2023-09-21 09:35:00|121.61|119.21|121.61|119.21|121.89|119.49|121.25|118.85|0
1695289200000|2023-09-21 09:40:00|121.7|119.3|121.2|118.8|121.79|119.39|121.2|118.8|0
1695289500000|2023-09-21 09:45:00|121.16|118.76|120.8|118.4|121.43|119.03|120.44|118.04|0
1695289800000|2023-09-21 09:50:00|120.71|118.31|120.62|118.22|120.89|118.49|120.35|117.95|0
1695290100000|2023-09-21 09:55:00|120.53|118.13|120.26|117.86|120.62|118.22|119.9|117.5|0
1695290400000|2023-09-21 10:00:00|120.35|117.95|119.63|117.23|120.35|117.95|119.54|117.14|0
1695290700000|2023-09-21 10:05:00|119.72|117.32|119|116.6|119.72|117.32|118.56|116.16|0
1695291000000|2023-09-21 10:10:00|119.09|116.69|119.45|117.05|119.45|117.05|118.64|116.24|0
1695291300000|2023-09-21 10:15:00|119.36|116.96|118.73|116.33|119.45|117.05|118.29|115.89|0
1695291600000|2023-09-21 10:20:00|118.82|116.42|118.37|115.97|119|116.6|118.2|115.8|0
1695291900000|2023-09-21 10:25:00|118.28|115.88|118.98|116.58|119.16|116.76|116.88|114.48|0
1695292200000|2023-09-21 10:30:00|119.07|116.67|119.07|116.67|119.25|116.85|118.63|116.23|0
1695292500000|2023-09-21 10:35:00|118.89|116.49|119.53|117.13|119.62|117.22|118.71|116.31|0
1695292800000|2023-09-21 10:40:00|119.44|117.04|119.35|116.95|119.62|117.22|119.18|116.78|0
1695293100000|2023-09-21 10:45:00|119.26|116.86|119.17|116.77|119.71|117.31|119|116.6|0
1695293400000|2023-09-21 10:50:00|119.26|116.86|119.62|117.22|119.71|117.31|118.91|116.51|0
1695293700000|2023-09-21 10:55:00|119.71|117.31|119.8|117.4|119.97|117.57|119.62|117.22|0
1695294000000|2023-09-21 11:00:00|119.84|117.44|119.17|116.77|120.51|118.11|119.08|116.68|0
1695294300000|2023-09-21 11:05:00|119.53|117.13|118.64|116.24|119.62|117.22|118.28|115.88|0
1695294600000|2023-09-21 11:10:00|118.55|116.15|117.75|115.35|118.81|116.41|117.31|114.91|0
1695294900000|2023-09-21 11:15:00|117.84|115.44|117.13|114.73|117.84|115.44|116.96|114.56|0
1695295200000|2023-09-21 11:20:00|117.22|114.82|116.87|114.47|117.4|115|116.78|114.38|0
1695295500000|2023-09-21 11:25:00|116.69|114.29|117.04|114.64|117.4|115|116.69|114.29|0
1695295800000|2023-09-21 11:30:00|116.87|114.47|117.13|114.73|117.22|114.82|116.61|114.21|0
1695296100000|2023-09-21 11:35:00|117.22|114.82|116.95|114.55|117.75|115.35|116.95|114.55|0
1695296400000|2023-09-21 11:40:00|117.13|114.73|117.74|115.34|117.74|115.34|116.95|114.55|0
1695296700000|2023-09-21 11:45:00|117.83|115.43|117.74|115.34|118.14|115.74|117.48|115.08|0
1695297000000|2023-09-21 11:50:00|117.83|115.43|117.04|114.64|117.92|115.52|116.78|114.38|0
1695297300000|2023-09-21 11:55:00|116.95|114.55|116.86|114.46|117.13|114.73|116.42|114.02|0
1695297600000|2023-09-21 12:00:00|116.77|114.37|117.12|114.72|117.3|114.9|116.51|114.11|0
1695297900000|2023-09-21 12:05:00|116.95|114.55|116.33|113.93|117.39|114.99|116.2|113.8|0
1695298200000|2023-09-21 12:10:00|116.42|114.02|116.59|114.19|117.03|114.63|116.16|113.76|0
1695298500000|2023-09-21 12:15:00|116.68|114.28|116.33|113.93|116.77|114.37|116.24|113.84|0
1695298800000|2023-09-21 12:20:00|116.24|113.84|115.98|113.58|116.59|114.19|115.81|113.41|0
1695299100000|2023-09-21 12:25:00|115.89|113.49|116.42|114.02|116.59|114.19|115.81|113.41|0
1695299400000|2023-09-21 12:30:00|116.02|113.62|114.59|112.19|116.15|113.75|114.07|111.67|0
1695299700000|2023-09-21 12:35:00|114.67|112.27|115.92|113.52|116.35|113.95|114.59|112.19|0
1695300000000|2023-09-21 12:40:00|116.09|113.69|116.26|113.86|116.87|114.47|115.74|113.34|0
1695300300000|2023-09-21 12:45:00|116.35|113.95|116.44|114.04|116.87|114.47|115.39|112.99|0
1695300600000|2023-09-21 12:50:00|116.52|114.12|116.43|114.03|116.52|114.12|115.65|113.25|0
1695300900000|2023-09-21 12:55:00|116.52|114.12|117.13|114.73|117.22|114.82|116.43|114.03|0
1695301200000|2023-09-21 13:00:00|117.31|114.91|117.66|115.26|118.36|115.96|117.31|114.91|0
1695301500000|2023-09-21 13:05:00|117.57|115.17|117.66|115.26|117.75|115.35|117.13|114.73|0
1695301800000|2023-09-21 13:10:00|117.7|115.3|117.31|114.91|117.75|115.35|116.96|114.56|0
1695302100000|2023-09-21 13:15:00|117.22|114.82|117.39|114.99|117.66|115.26|117.04|114.64|0
1695302400000|2023-09-21 13:20:00|117.3|114.9|117.48|115.08|117.74|115.34|117.13|114.73|0
1695302700000|2023-09-21 13:25:00|117.57|115.17|118.98|116.58|119.07|116.67|117.57|115.17|0
1695303000000|2023-09-21 13:30:00|119.07|116.67|117.12|114.72|119.95|117.55|116.6|114.2|0
1695303300000|2023-09-21 13:35:00|117.21|114.81|115.73|113.33|118.8|116.4|115.73|113.33|0
1695303600000|2023-09-21 13:40:00|115.99|113.59|115.64|113.24|117.39|114.99|115.64|113.24|0
1695303900000|2023-09-21 13:45:00|115.55|113.15|115.99|113.59|117.3|114.9|115.55|113.15|0
1695304200000|2023-09-21 13:50:00|116.33|113.93|115.46|113.06|116.33|113.93|114.6|112.2|0
1695304500000|2023-09-21 13:55:00|115.38|112.98|113.73|111.33|115.38|112.98|113.65|111.25|0
1695304800000|2023-09-21 14:00:00|113.65|111.25|113.39|110.99|114.25|111.85|113.22|110.82|0
1695305100000|2023-09-21 14:05:00|113.3|110.9|115.81|113.41|115.89|113.49|113.13|110.73|0
1695305400000|2023-09-21 14:10:00|115.98|113.58|115.2|112.8|116.5|114.1|114.85|112.45|0
1695305700000|2023-09-21 14:15:00|115.37|112.97|118.35|115.95|118.52|116.12|115.37|112.97|0
1695306000000|2023-09-21 14:20:00|118.26|115.86|115.4|113|118.61|116.21|114.13|111.73|0
1695306300000|2023-09-21 14:25:00|115.32|112.92|115.6|113.2|115.6|113.2|112.63|110.23|0
1695306600000|2023-09-21 14:30:00|115.51|113.11|115.34|112.94|116.03|113.63|114.73|112.33|0
1695306900000|2023-09-21 14:35:00|115.42|113.02|115.69|113.29|117.17|114.77|114.99|112.59|0
1695307200000|2023-09-21 14:40:00|115.52|113.12|114.21|111.81|116.13|113.73|114.12|111.72|0
1695307500000|2023-09-21 14:45:00|114.04|111.64|113.09|110.69|114.3|111.9|112.66|110.26|0
1695307800000|2023-09-21 14:50:00|113|110.6|112.74|110.34|113.26|110.86|112.31|109.91|0
1695308100000|2023-09-21 14:55:00|112.66|110.26|111.54|109.14|113|110.6|111.11|108.71|0
1695308400000|2023-09-21 15:00:00|111.46|109.06|112.05|109.65|112.05|109.65|111.37|108.97|0
1695308700000|2023-09-21 15:05:00|112.14|109.74|111.79|109.39|113|110.6|111.54|109.14|0
1695309000000|2023-09-21 15:10:00|111.88|109.48|110.86|108.46|112.39|109.99|110.26|107.86|0
1695309300000|2023-09-21 15:15:00|110.94|108.54|110.6|108.2|110.94|108.54|109.84|107.44|0
1695309600000|2023-09-21 15:20:00|110.52|108.12|110.6|108.2|111.62|109.22|110.35|107.95|0
1695309900000|2023-09-21 15:25:00|110.51|108.11|110.34|107.94|110.68|108.28|110.17|107.77|0
1695310200000|2023-09-21 15:30:00|110.26|107.86|112.48|110.08|112.56|110.16|110.02|107.62|0
1695310500000|2023-09-21 15:35:00|112.39|109.99|112.05|109.65|112.82|110.42|111.62|109.22|0
1695310800000|2023-09-21 15:40:00|112.13|109.73|112.04|109.64|112.13|109.73|111.11|108.71|0
1695311100000|2023-09-21 15:45:00|111.96|109.56|112.9|110.5|113.25|110.85|111.96|109.56|0
1695311400000|2023-09-21 15:50:00|112.99|110.59|111.79|109.39|113.24|110.84|111.79|109.39|0
1695311700000|2023-09-21 15:55:00|111.7|109.3|110.26|107.86|112.8|110.4|110.09|107.69|0
1695312000000|2023-09-21 16:00:00|110.35|107.95|109.5|107.1|110.35|107.95|109.33|106.93|0
1695312300000|2023-09-21 16:05:00|109.58|107.18|109.67|107.27|109.75|107.35|109.33|106.93|0
1695312600000|2023-09-21 16:10:00|109.58|107.18|108.99|106.59|109.67|107.27|108.65|106.25|0
1695312900000|2023-09-21 16:15:00|108.91|106.51|109.58|107.18|109.75|107.35|108.65|106.25|0
1695313200000|2023-09-21 16:20:00|109.49|107.09|109.79|107.39|109.96|107.56|108.57|106.17|0
1695313500000|2023-09-21 16:25:00|109.71|107.31|109.87|107.47|110.21|107.81|109.12|106.72|0
1695313800000|2023-09-21 16:30:00|110.04|107.64|111.15|108.75|111.32|108.92|109.62|107.22|0
1695314100000|2023-09-21 16:35:00|111.06|108.66|109.62|107.22|111.06|108.66|109.37|106.97|0
1695314400000|2023-09-21 16:40:00|109.49|107.09|109.7|107.3|110.55|108.15|109.2|106.8|0
1695314700000|2023-09-21 16:45:00|109.79|107.39|110.46|108.06|110.55|108.15|109.7|107.3|0
1695315000000|2023-09-21 16:50:00|110.42|108.02|110.21|107.81|110.97|108.57|110.04|107.64|0
1695315300000|2023-09-21 16:55:00|110.12|107.72|109.19|106.79|110.21|107.81|109.11|106.71|0
1695315600000|2023-09-21 17:00:00|109.11|106.71|110.04|107.64|110.12|107.72|108.94|106.54|0
1695315900000|2023-09-21 17:05:00|109.95|107.55|110.71|108.31|111.14|108.74|109.87|107.47|0
1695316200000|2023-09-21 17:10:00|110.8|108.4|110.97|108.57|112.15|109.75|110.63|108.23|0
1695316500000|2023-09-21 17:15:00|111.14|108.74|112.63|110.23|112.98|110.58|111.06|108.66|0
1695316800000|2023-09-21 17:20:00|112.55|110.15|112.55|110.15|112.98|110.58|112.12|109.72|0
1695317100000|2023-09-21 17:25:00|112.63|110.23|111.7|109.3|113.74|111.34|111.7|109.3|0
1695317400000|2023-09-21 17:30:00|111.78|109.38|111.61|109.21|112.56|110.16|111.61|109.21|0
1695317700000|2023-09-21 17:35:00|111.52|109.12|111.61|109.21|112.64|110.24|111.52|109.12|0
1695318000000|2023-09-21 17:40:00|111.52|109.12|111.26|108.86|112.47|110.07|110.92|108.52|0
1695318300000|2023-09-21 17:45:00|111.35|108.95|110.93|108.53|111.86|109.46|110.3|107.9|0
1695318600000|2023-09-21 17:50:00|111.02|108.62|110.85|108.45|111.36|108.96|110.5|108.1|0
1695318900000|2023-09-21 17:55:00|110.93|108.53|110.5|108.1|110.93|108.53|110.08|107.68|0
1695319200000|2023-09-21 18:00:00|110.59|108.19|109.4|107|110.67|108.27|109.4|107|0
1695319500000|2023-09-21 18:05:00|109.31|106.91|109.23|106.83|110.33|107.93|109.23|106.83|0
1695319800000|2023-09-21 18:10:00|109.14|106.74|108.8|106.4|110.16|107.76|108.8|106.4|0
1695320100000|2023-09-21 18:15:00|108.72|106.32|108.38|105.98|108.97|106.57|108.13|105.73|0
1695320400000|2023-09-21 18:20:00|108.46|106.06|108.21|105.81|108.63|106.23|107.96|105.56|0
1695320700000|2023-09-21 18:25:00|108.29|105.89|106.79|104.39|108.38|105.98|106.79|104.39|0
1695321000000|2023-09-21 18:30:00|106.7|104.3|106.45|104.05|107.12|104.72|106.2|103.8|0
1695321300000|2023-09-21 18:35:00|106.53|104.13|107.53|105.13|108.12|105.72|106.37|103.97|0
1695321600000|2023-09-21 18:40:00|107.45|105.05|107.33|104.93|108.12|105.72|106.46|104.06|0
1695321900000|2023-09-21 18:45:00|107.42|105.02|106.58|104.18|107.59|105.19|106.58|104.18|0
1695322200000|2023-09-21 18:50:00|106.66|104.26|106.66|104.26|106.75|104.35|105.91|103.51|0
1695322500000|2023-09-21 18:55:00|106.58|104.18|105.66|103.26|106.75|104.35|105.66|103.26|0
1695322800000|2023-09-21 19:00:00|105.75|103.35|106.37|103.97|106.96|104.56|104.92|102.52|0
1695323100000|2023-09-21 19:05:00|106.46|104.06|105.79|103.39|106.54|104.14|105.38|102.98|0
1695323400000|2023-09-21 19:10:00|105.87|103.47|104.72|102.32|106.04|103.64|104.39|101.99|0
1695323700000|2023-09-21 19:15:00|104.63|102.23|104.23|101.83|105.05|102.65|103.08|100.68|0
1695324000000|2023-09-21 19:20:00|104.15|101.75|104.55|102.15|105.05|102.65|104.14|101.74|0
1695324300000|2023-09-21 19:25:00|104.47|102.07|103|100.6|104.72|102.32|102.59|100.19|0
1695324600000|2023-09-21 19:30:00|102.92|100.52|102.35|99.95|103.33|100.93|101.7|99.3|0
1695324900000|2023-09-21 19:35:00|102.27|99.87|103|100.6|103.81|101.41|102.27|99.87|0
1695325200000|2023-09-21 19:40:00|103.16|100.76|103.24|100.84|103.73|101.33|102.19|99.79|0
1695325500000|2023-09-21 19:45:00|103.16|100.76|102.83|100.43|103.73|101.33|102.75|100.35|0
1695325800000|2023-09-21 19:50:00|102.75|100.35|102.35|99.95|102.75|100.35|101.46|99.06|0
1695326100000|2023-09-21 19:55:00|102.43|100.03|100.34|97.94|102.43|100.03|100.18|97.78|0
1695326400000|2023-09-21 20:00:00|100.18|97.78|99.7|97.3|101.3|98.9|99.46|97.06|0
1695326700000|2023-09-21 20:05:00|99.78|97.38|100.25|97.85|100.41|98.01|99.7|97.3|0
1695327000000|2023-09-21 20:10:00|100.17|97.77|99.61|97.21|100.25|97.85|99.61|97.21|0
1695327300000|2023-09-21 20:15:00|99.71|97.11|99.48|96.88|99.95|97.35|99.4|96.8|0
1695327600000|2023-09-21 20:20:00|99.4|96.8|99|96.4|99.4|96.8|98.92|96.32|0
1695327900000|2023-09-21 20:25:00|99.08|96.48|98.92|96.32|99.08|96.48|98.84|96.24|0
1695328200000|2023-09-21 20:30:00|98.84|96.24|99.31|96.71|99.31|96.71|98.76|96.16|0
1695328500000|2023-09-21 20:35:00|99.23|96.63|99.71|97.11|99.79|97.19|99.23|96.63|0
1695328800000|2023-09-21 20:40:00|99.63|97.03|98.84|96.24|99.63|97.03|98.84|96.24|0
1695329100000|2023-09-21 20:45:00|98.92|96.32|98.99|96.39|99.07|96.47|98.91|96.31|0
1695329400000|2023-09-21 20:50:00|99.07|96.47|98.99|96.39|99.15|96.55|98.91|96.31|0
1695329700000|2023-09-21 20:55:00|98.95|96.35|99.35|96.75|99.43|96.83|98.91|96.31|0
1695330000000|2023-09-21 21:00:00|99.36|96.76|99.31|96.71|99.36|96.76|99.21|96.61|0
1695330300000|2023-09-21 21:05:00|99.24|96.64|99.37|96.77|99.37|96.77|99.15|96.55|0
1695330600000|2023-09-21 21:10:00|99.33|96.73|99.21|96.61|99.37|96.77|99.15|96.55|0
1695330900000|2023-09-21 21:15:00|99.15|96.55|99.17|96.57|99.21|96.61|98.94|96.34|0
1695331200000|2023-09-21 21:20:00|99.16|96.56|99.25|96.65|99.25|96.65|99.06|96.46|0
1695331500000|2023-09-21 21:25:00|99.36|96.76|99.33|96.73|99.37|96.77|99.25|96.65|0
1695331800000|2023-09-21 21:30:00|99.29|96.69|99.28|96.68|99.42|96.82|99.28|96.68|0
1695332100000|2023-09-21 21:35:00|99.33|96.73|99.07|96.47|99.33|96.73|99.06|96.46|0
1695332400000|2023-09-21 21:40:00|99.06|96.46|99.16|96.56|99.17|96.57|99.06|96.46|0
1695332700000|2023-09-21 21:45:00|99.12|96.52|99.29|96.69|99.34|96.74|99.1|96.5|0
1695333000000|2023-09-21 21:50:00|99.3|96.7|99.27|96.67|99.35|96.75|99.17|96.57|0
1695333300000|2023-09-21 21:55:00|99.35|96.75|99.45|96.85|99.45|96.85|99.28|96.68|0
1695333600000|2023-09-21 22:00:00|99.81|97.21|100.09|97.49|100.65|98.05|99.81|97.21|0
1695333900000|2023-09-21 22:05:00|100.13|97.53|100.17|97.57|100.25|97.65|99.93|97.33|0
1695334200000|2023-09-21 22:10:00|100.25|97.65|100.72|98.12|100.8|98.2|100.25|97.65|0
1695334500000|2023-09-21 22:15:00|100.76|98.16|101.04|98.44|101.04|98.44|100.72|98.12|0
1695334800000|2023-09-21 22:20:00|101.08|98.48|101.2|98.6|101.28|98.68|101.08|98.48|0
1695335100000|2023-09-21 22:25:00|101.12|98.52|101.12|98.52|101.12|98.52|100.8|98.2|0
1695335400000|2023-09-21 22:30:00|101.2|98.6|100.8|98.2|101.2|98.6|100.72|98.12|0
1695335700000|2023-09-21 22:35:00|100.76|98.16|100.88|98.28|100.88|98.28|100.72|98.12|0
1695336000000|2023-09-21 22:40:00|100.8|98.2|100.96|98.36|101.04|98.44|100.8|98.2|0
1695336300000|2023-09-21 22:45:00|100.88|98.28|100.72|98.12|100.88|98.28|100.72|98.12|0
1695336600000|2023-09-21 22:50:00|100.8|98.2|100.79|98.19|100.8|98.2|100.71|98.11|0
1695336900000|2023-09-21 22:55:00|100.87|98.27|100.79|98.19|100.95|98.35|100.79|98.19|0
1695337200000|2023-09-21 23:00:00|100.71|98.11|100.11|97.51|100.87|98.27|100.07|97.47|0
1695337500000|2023-09-21 23:05:00|100.15|97.55|100.15|97.55|100.47|97.87|100.15|97.55|0
1695337800000|2023-09-21 23:10:00|100.23|97.63|100.31|97.71|100.39|97.79|100.19|97.59|0
1695338100000|2023-09-21 23:15:00|100.23|97.63|100.15|97.55|100.39|97.79|100.15|97.55|0
1695338400000|2023-09-21 23:20:00|100.31|97.71|100.39|97.79|100.47|97.87|100.23|97.63|0
1695338700000|2023-09-21 23:25:00|100.35|97.75|100.23|97.63|100.39|97.79|100.07|97.47|0
1695339000000|2023-09-21 23:30:00|100.15|97.55|100.23|97.63|100.31|97.71|100.15|97.55|0
1695339300000|2023-09-21 23:35:00|100.15|97.55|100.54|97.94|100.54|97.94|100.15|97.55|0
1695339600000|2023-09-21 23:40:00|100.46|97.86|100.5|97.9|100.54|97.94|100.38|97.78|0
1695339900000|2023-09-21 23:45:00|100.54|97.94|100.3|97.7|100.54|97.94|100.3|97.7|0
1695340200000|2023-09-21 23:50:00|100.22|97.62|99.51|96.91|100.22|97.62|99.27|96.67|0
1695340500000|2023-09-21 23:55:00|99.43|96.83|99.66|97.06|99.74|97.14|99.43|96.83|0
1695340800000|2023-09-22 00:00:00|99.74|97.14|100.06|97.46|100.54|97.94|99.74|97.14|0
1695341100000|2023-09-22 00:05:00|100.14|97.54|100.38|97.78|100.46|97.86|99.82|97.22|0
1695341400000|2023-09-22 00:10:00|100.22|97.62|99.9|97.3|100.22|97.62|99.82|97.22|0
1695341700000|2023-09-22 00:15:00|99.82|97.22|102.35|99.75|102.35|99.75|99.34|96.74|0
1695342000000|2023-09-22 00:20:00|102.43|99.83|102.42|99.82|102.75|100.15|102.18|99.58|0
1695342300000|2023-09-22 00:25:00|102.34|99.74|101.86|99.26|102.34|99.74|101.86|99.26|0
1695342600000|2023-09-22 00:30:00|101.76|99.36|101.84|99.44|102.08|99.68|101.36|98.96|0
1695342900000|2023-09-22 00:35:00|101.92|99.52|101.92|99.52|102.08|99.68|101.44|99.04|0
1695343200000|2023-09-22 00:40:00|101.88|99.48|101.76|99.36|102.08|99.68|101.76|99.36|0
1695343500000|2023-09-22 00:45:00|101.68|99.28|102.08|99.68|102.08|99.68|101.68|99.28|0
1695343800000|2023-09-22 00:50:00|102.16|99.76|102.64|100.24|102.64|100.24|102.08|99.68|0
1695344100000|2023-09-22 00:55:00|102.56|100.16|102.88|100.48|102.88|100.48|102.56|100.16|0
1695344400000|2023-09-22 01:00:00|102.8|100.4|102.4|100|102.8|100.4|102.23|99.83|0
1695344700000|2023-09-22 01:05:00|102.35|99.95|102.55|100.15|102.64|100.24|101.99|99.59|0
1695345000000|2023-09-22 01:10:00|102.63|100.23|102.47|100.07|102.63|100.23|102.31|99.91|0
1695345300000|2023-09-22 01:15:00|102.39|99.99|103.04|100.64|103.12|100.72|102.39|99.99|0
1695345600000|2023-09-22 01:20:00|102.95|100.55|102.96|100.56|103.44|101.04|102.71|100.31|0
1695345900000|2023-09-22 01:25:00|102.88|100.48|103.04|100.64|103.04|100.64|102.72|100.32|0
1695346200000|2023-09-22 01:30:00|102.96|100.56|102.88|100.48|103.36|100.96|102.72|100.32|0
1695346500000|2023-09-22 01:35:00|102.96|100.56|102.88|100.48|103.04|100.64|102.72|100.32|0
1695346800000|2023-09-22 01:40:00|102.92|100.52|103.28|100.88|103.6|101.2|102.88|100.48|0
1695347100000|2023-09-22 01:45:00|103.12|100.72|103.52|101.12|103.52|101.12|103.12|100.72|0
1695347400000|2023-09-22 01:50:00|103.44|101.04|103.04|100.64|103.44|101.04|103.04|100.64|0
1695347700000|2023-09-22 01:55:00|103.12|100.72|103.2|100.8|103.28|100.88|103.03|100.63|0
1695348000000|2023-09-22 02:00:00|103.28|100.88|103.28|100.88|103.52|101.12|103.2|100.8|0
1695348300000|2023-09-22 02:05:00|103.19|100.79|103.52|101.12|103.6|101.2|103.19|100.79|0
1695348600000|2023-09-22 02:10:00|103.44|101.04|103.84|101.44|103.92|101.52|103.44|101.04|0
1695348900000|2023-09-22 02:15:00|103.92|101.52|103.92|101.52|104.08|101.68|103.84|101.44|0
1695349200000|2023-09-22 02:20:00|103.84|101.44|103.92|101.52|103.92|101.52|103.68|101.28|0
1695349500000|2023-09-22 02:25:00|103.84|101.44|103.88|101.48|104.08|101.68|103.76|101.36|0
1695349800000|2023-09-22 02:30:00|103.92|101.52|103.75|101.35|104|101.6|103.67|101.27|0
1695350100000|2023-09-22 02:35:00|103.84|101.44|103.75|101.35|103.92|101.52|103.59|101.19|0
1695350400000|2023-09-22 02:40:00|103.67|101.27|103.67|101.27|103.75|101.35|103.59|101.19|0
1695350700000|2023-09-22 02:45:00|103.75|101.35|103.79|101.39|103.91|101.51|103.67|101.27|0
1695351000000|2023-09-22 02:50:00|103.83|101.43|103.1|100.7|103.83|101.43|103.02|100.62|0
1695351300000|2023-09-22 02:55:00|103.18|100.78|103.1|100.7|103.26|100.86|102.78|100.38|0
1695351600000|2023-09-22 03:00:00|103.18|100.78|103.59|101.19|103.59|101.19|102.94|100.54|0
1695351900000|2023-09-22 03:05:00|103.5|101.1|103.58|101.18|103.67|101.27|103.34|100.94|0
1695352200000|2023-09-22 03:10:00|103.67|101.27|103.99|101.59|104.07|101.67|103.58|101.18|0
1695352500000|2023-09-22 03:15:00|104.07|101.67|104.39|101.99|104.4|102|103.99|101.59|0
1695352800000|2023-09-22 03:20:00|104.31|101.91|104.23|101.83|104.39|101.99|104.15|101.75|0
1695353100000|2023-09-22 03:25:00|104.27|101.87|104.39|101.99|104.39|101.99|104.07|101.67|0
1695353400000|2023-09-22 03:30:00|104.47|102.07|104.64|102.24|104.72|102.32|104.39|101.99|0
1695353700000|2023-09-22 03:35:00|104.72|102.32|105.04|102.64|105.12|102.72|104.55|102.15|0
1695354000000|2023-09-22 03:40:00|104.96|102.56|104.88|102.48|104.96|102.56|104.8|102.4|0
1695354300000|2023-09-22 03:45:00|104.8|102.4|104.88|102.48|104.88|102.48|104.55|102.15|0
1695354600000|2023-09-22 03:50:00|104.8|102.4|104.88|102.48|105.04|102.64|104.71|102.31|0
1695354900000|2023-09-22 03:55:00|104.96|102.56|104.87|102.47|105.2|102.8|104.87|102.47|0
1695355200000|2023-09-22 04:00:00|104.79|102.39|104.96|102.56|104.96|102.56|104.71|102.31|0
1695355500000|2023-09-22 04:05:00|105.04|102.64|105.36|102.96|105.36|102.96|104.96|102.56|0
1695355800000|2023-09-22 04:10:00|105.45|103.05|105.36|102.96|105.45|103.05|105.28|102.88|0
1695356100000|2023-09-22 04:15:00|105.28|102.88|105.12|102.72|105.32|102.92|105.12|102.72|0
1695356400000|2023-09-22 04:20:00|105.03|102.63|105.03|102.63|105.12|102.72|104.87|102.47|0
1695356700000|2023-09-22 04:25:00|104.95|102.55|104.95|102.55|105.11|102.71|104.95|102.55|0
1695357000000|2023-09-22 04:30:00|104.87|102.47|104.78|102.38|104.95|102.55|104.7|102.3|0
1695357300000|2023-09-22 04:35:00|104.7|102.3|104.87|102.47|104.95|102.55|104.7|102.3|0
1695357600000|2023-09-22 04:40:00|104.95|102.55|104.78|102.38|104.95|102.55|104.7|102.3|0
1695357900000|2023-09-22 04:45:00|104.7|102.3|104.78|102.38|104.95|102.55|104.7|102.3|0
1695358200000|2023-09-22 04:50:00|104.86|102.46|105.19|102.79|105.27|102.87|104.7|102.3|0
1695358500000|2023-09-22 04:55:00|105.11|102.71|105.19|102.79|105.19|102.79|105.11|102.71|0
1695358800000|2023-09-22 05:00:00|105.11|102.71|104.94|102.54|105.19|102.79|104.94|102.54|0
1695359100000|2023-09-22 05:05:00|105.02|102.62|105.19|102.79|105.35|102.95|104.86|102.46|0
1695359400000|2023-09-22 05:10:00|105.27|102.87|105.02|102.62|105.35|102.95|105.02|102.62|0
1695359700000|2023-09-22 05:15:00|105.1|102.7|104.86|102.46|105.18|102.78|104.86|102.46|0
1695360000000|2023-09-22 05:20:00|104.77|102.37|105.1|102.7|105.1|102.7|104.77|102.37|0
1695360300000|2023-09-22 05:25:00|105.02|102.62|104.94|102.54|105.18|102.78|104.77|102.37|0
1695360600000|2023-09-22 05:30:00|104.85|102.45|105.02|102.62|105.1|102.7|104.85|102.45|0
1695360900000|2023-09-22 05:35:00|104.93|102.53|105.1|102.7|105.26|102.86|104.93|102.53|0
1695361200000|2023-09-22 05:40:00|105.18|102.78|105.67|103.27|105.75|103.35|105.1|102.7|0
1695361500000|2023-09-22 05:45:00|105.75|103.35|105.83|103.43|106|103.6|105.75|103.35|0
1695361800000|2023-09-22 05:50:00|105.92|103.52|105.67|103.27|105.92|103.52|105.5|103.1|0
1695362100000|2023-09-22 05:55:00|105.58|103.18|105.5|103.1|105.75|103.35|105.42|103.02|0
1695362400000|2023-09-22 06:00:00|105.42|103.02|105.34|102.94|105.5|103.1|105.01|102.61|0
1695362700000|2023-09-22 06:05:00|105.42|103.02|105.83|103.43|105.99|103.59|105.34|102.94|0
1695363000000|2023-09-22 06:10:00|105.91|103.51|105.58|103.18|105.99|103.59|105.42|103.02|0
1695363300000|2023-09-22 06:15:00|105.66|103.26|104.9|102.5|105.99|103.59|104.9|102.5|0
1695363600000|2023-09-22 06:20:00|104.94|102.54|104.65|102.25|104.94|102.54|104.49|102.09|0
1695363900000|2023-09-22 06:25:00|104.74|102.34|105.15|102.75|105.15|102.75|104.49|102.09|0
1695364200000|2023-09-22 06:30:00|104.98|102.58|104.9|102.5|105.15|102.75|104.9|102.5|0
1695364500000|2023-09-22 06:35:00|104.82|102.42|104.41|102.01|105.14|102.74|104.41|102.01|0
1695364800000|2023-09-22 06:40:00|104.49|102.09|104.65|102.25|104.65|102.25|104.32|101.92|0
1695365100000|2023-09-22 06:45:00|104.73|102.33|104.4|102|104.73|102.33|104.4|102|0
1695365400000|2023-09-22 06:50:00|104.32|101.92|104.4|102|104.57|102.17|104.24|101.84|0
1695365700000|2023-09-22 06:55:00|104.32|101.92|104.4|102|104.93|102.53|104.32|101.92|0
1695366000000|2023-09-22 07:00:00|104.16|101.76|104.07|101.67|104.16|101.76|102.78|100.38|0
1695366300000|2023-09-22 07:05:00|104.16|101.76|103.83|101.43|104.81|102.41|103.26|100.86|0
1695366600000|2023-09-22 07:10:00|103.91|101.51|104.64|102.24|104.64|102.24|103.58|101.18|0
1695366900000|2023-09-22 07:15:00|104.72|102.32|105.3|102.9|105.46|103.06|104.23|101.83|0
1695367200000|2023-09-22 07:20:00|105.22|102.82|104.15|101.75|105.3|102.9|103.99|101.59|0
1695367500000|2023-09-22 07:25:00|104.07|101.67|103.99|101.59|104.07|101.67|103.01|100.61|0
1695367800000|2023-09-22 07:30:00|104.23|101.83|103.74|101.34|105.05|102.65|103.74|101.34|0
1695368100000|2023-09-22 07:35:00|103.98|101.58|103.58|101.18|104.56|102.16|103.58|101.18|0
1695368400000|2023-09-22 07:40:00|103.62|101.22|104.06|101.66|104.31|101.91|103.5|101.1|0
1695368700000|2023-09-22 07:45:00|104.15|101.75|104.63|102.23|104.63|102.23|103.98|101.58|0
1695369000000|2023-09-22 07:50:00|104.72|102.32|103.33|100.93|104.88|102.48|103.25|100.85|0
1695369300000|2023-09-22 07:55:00|103.25|100.85|103|100.6|103.49|101.09|102.84|100.44|0
1695369600000|2023-09-22 08:00:00|103.09|100.69|102.6|100.2|103.17|100.77|102.2|99.8|0
1695369900000|2023-09-22 08:05:00|102.56|100.16|103|100.6|103.08|100.68|102.03|99.63|0
1695370200000|2023-09-22 08:10:00|102.84|100.44|103.41|101.01|103.89|101.49|102.52|100.12|0
1695370500000|2023-09-22 08:15:00|103.33|100.93|104.06|101.66|104.3|101.9|103.33|100.93|0
1695370800000|2023-09-22 08:20:00|104.14|101.74|103.57|101.17|104.14|101.74|103.4|101|0
1695371100000|2023-09-22 08:25:00|103.49|101.09|103.16|100.76|103.49|101.09|102.84|100.44|0
1695371400000|2023-09-22 08:30:00|103|100.6|103.85|101.45|103.97|101.57|102.75|100.35|0
1695371700000|2023-09-22 08:35:00|103.81|101.41|104.3|101.9|104.3|101.9|103.56|101.16|0
1695372000000|2023-09-22 08:40:00|104.38|101.98|104.29|101.89|104.54|102.14|104.13|101.73|0
1695372300000|2023-09-22 08:45:00|104.21|101.81|103.32|100.92|104.29|101.89|103.15|100.75|0
1695372600000|2023-09-22 08:50:00|103.48|101.08|103.8|101.4|103.97|101.57|103.32|100.92|0
1695372900000|2023-09-22 08:55:00|103.72|101.32|103.8|101.4|103.97|101.57|103.32|100.92|0
1695373200000|2023-09-22 09:00:00|103.72|101.32|103.15|100.75|103.96|101.56|103.15|100.75|0
1695373500000|2023-09-22 09:05:00|103.07|100.67|103.31|100.91|103.48|101.08|102.91|100.51|0
1695373800000|2023-09-22 09:10:00|103.23|100.83|103.8|101.4|103.88|101.48|103.07|100.67|0
1695374100000|2023-09-22 09:15:00|103.88|101.48|103.59|101.19|104.12|101.72|103.47|101.07|0
1695374400000|2023-09-22 09:20:00|103.55|101.15|103.63|101.23|103.8|101.4|103.31|100.91|0
1695374700000|2023-09-22 09:25:00|103.47|101.07|103.71|101.31|103.92|101.52|103.39|100.99|0
1695375000000|2023-09-22 09:30:00|103.63|101.23|104.45|102.05|104.45|102.05|103.63|101.23|0
1695375300000|2023-09-22 09:35:00|104.49|102.09|104.61|102.21|104.98|102.58|104.45|102.05|0
1695375600000|2023-09-22 09:40:00|104.69|102.29|104.61|102.21|104.94|102.54|104.53|102.13|0
1695375900000|2023-09-22 09:45:00|104.69|102.29|105.18|102.78|105.18|102.78|104.69|102.29|0
1695376200000|2023-09-22 09:50:00|105.1|102.7|105.18|102.78|105.34|102.94|104.93|102.53|0
1695376500000|2023-09-22 09:55:00|105.26|102.86|105.18|102.78|105.51|103.11|105.18|102.78|0
1695376800000|2023-09-22 10:00:00|105.26|102.86|104.77|102.37|105.34|102.94|104.77|102.37|0
1695377100000|2023-09-22 10:05:00|104.85|102.45|104.93|102.53|105.09|102.69|104.6|102.2|0
1695377400000|2023-09-22 10:10:00|104.85|102.45|104.76|102.36|105.09|102.69|104.76|102.36|0
1695377700000|2023-09-22 10:15:00|104.85|102.45|104.6|102.2|104.93|102.53|104.27|101.87|0
1695378000000|2023-09-22 10:20:00|104.56|102.16|104.19|101.79|104.6|102.2|104.11|101.71|0
1695378300000|2023-09-22 10:25:00|104.27|101.87|104.27|101.87|104.31|101.91|103.94|101.54|0
1695378600000|2023-09-22 10:30:00|104.35|101.95|104.19|101.79|104.35|101.95|104.02|101.62|0
1695378900000|2023-09-22 10:35:00|104.27|101.87|104.27|101.87|104.43|102.03|104.1|101.7|0
1695379200000|2023-09-22 10:40:00|104.19|101.79|104.92|102.52|105|102.6|104.1|101.7|0
1695379500000|2023-09-22 10:45:00|105|102.6|105.25|102.85|105.33|102.93|104.84|102.44|0
1695379800000|2023-09-22 10:50:00|105.33|102.93|105.08|102.68|105.66|103.26|105.08|102.68|0
1695380100000|2023-09-22 10:55:00|105.17|102.77|104.67|102.27|105.25|102.85|104.59|102.19|0
1695380400000|2023-09-22 11:00:00|104.75|102.35|104.02|101.62|104.84|102.44|104.02|101.62|0
1695380700000|2023-09-22 11:05:00|103.94|101.54|104.02|101.62|104.34|101.94|103.53|101.13|0
1695381000000|2023-09-22 11:10:00|103.93|101.53|104.1|101.7|104.18|101.78|103.61|101.21|0
1695381300000|2023-09-22 11:15:00|104.01|101.61|104.01|101.61|104.18|101.78|103.85|101.45|0
1695381600000|2023-09-22 11:20:00|103.93|101.53|104.67|102.27|104.67|102.27|103.93|101.53|0
1695381900000|2023-09-22 11:25:00|104.58|102.18|104.09|101.69|104.75|102.35|104.09|101.69|0
1695382200000|2023-09-22 11:30:00|104.17|101.77|104.09|101.69|104.34|101.94|104.01|101.61|0
1695382500000|2023-09-22 11:35:00|104.17|101.77|104.74|102.34|104.74|102.34|104.17|101.77|0
1695382800000|2023-09-22 11:40:00|104.66|102.26|104.42|102.02|104.83|102.43|104.34|101.94|0
1695383100000|2023-09-22 11:45:00|104.5|102.1|104.66|102.26|104.82|102.42|104.01|101.61|0
1695383400000|2023-09-22 11:50:00|104.74|102.34|104.82|102.42|104.91|102.51|104.66|102.26|0
1695383700000|2023-09-22 11:55:00|104.9|102.5|104.74|102.34|104.99|102.59|104.66|102.26|0
1695384000000|2023-09-22 12:00:00|104.82|102.42|104.73|102.33|106.22|103.82|104.08|101.68|0
1695384300000|2023-09-22 12:05:00|104.81|102.41|104.65|102.25|104.9|102.5|104.24|101.84|0
1695384600000|2023-09-22 12:10:00|104.57|102.17|105.22|102.82|105.31|102.91|104.4|102|0
1695384900000|2023-09-22 12:15:00|105.18|102.78|105.14|102.74|105.39|102.99|104.81|102.41|0
1695385200000|2023-09-22 12:20:00|105.06|102.66|105.63|103.23|105.88|103.48|104.98|102.58|0
1695385500000|2023-09-22 12:25:00|105.72|103.32|105.88|103.48|106.13|103.73|105.63|103.23|0
1695385800000|2023-09-22 12:30:00|105.8|103.4|105.38|102.98|106.13|103.73|105.3|102.9|0
1695386100000|2023-09-22 12:35:00|105.3|102.9|105.3|102.9|105.47|103.07|105.22|102.82|0
1695386400000|2023-09-22 12:40:00|105.38|102.98|105.38|102.98|105.63|103.23|105.22|102.82|0
1695386700000|2023-09-22 12:45:00|105.46|103.06|105.47|103.07|105.81|103.41|105.22|102.82|0
1695387000000|2023-09-22 12:50:00|105.39|102.99|105.64|103.24|105.72|103.32|105.23|102.83|0
1695387300000|2023-09-22 12:55:00|105.56|103.16|105.55|103.15|105.64|103.24|105.14|102.74|0
1695387600000|2023-09-22 13:00:00|105.64|103.24|105.72|103.32|105.97|103.57|105.55|103.15|0
1695387900000|2023-09-22 13:05:00|105.64|103.24|105.72|103.32|106.05|103.65|105.39|102.99|0
1695388200000|2023-09-22 13:10:00|105.64|103.24|105.39|102.99|105.88|103.48|105.3|102.9|0
1695388500000|2023-09-22 13:15:00|105.47|103.07|105.14|102.74|105.47|103.07|105.06|102.66|0
1695388800000|2023-09-22 13:20:00|105.06|102.66|105.14|102.74|105.63|103.23|104.97|102.57|0
1695389100000|2023-09-22 13:25:00|105.05|102.65|103.99|101.59|105.05|102.65|103.58|101.18|0
1695389400000|2023-09-22 13:30:00|104.07|101.67|102.84|100.44|104.6|102.2|102.68|100.28|0
1695389700000|2023-09-22 13:35:00|103.01|100.61|101.97|99.57|103.89|101.49|101.76|99.36|0
1695390000000|2023-09-22 13:40:00|102.21|99.81|101.24|98.84|102.21|99.81|100.68|98.28|0
1695390300000|2023-09-22 13:45:00|101.2|98.8|102.46|100.06|102.94|100.54|101.2|98.8|0
1695390600000|2023-09-22 13:50:00|102.54|100.14|100.8|98.4|102.54|100.14|100.36|97.96|0
1695390900000|2023-09-22 13:55:00|100.84|98.44|102.78|100.38|102.78|100.38|100.6|98.2|0
1695391200000|2023-09-22 14:00:00|102.86|100.46|103.19|100.79|103.59|101.19|101.56|99.16|0
1695391500000|2023-09-22 14:05:00|103.35|100.95|104.17|101.77|104.99|102.59|103.1|100.7|0
1695391800000|2023-09-22 14:10:00|104.08|101.68|101.96|99.56|104.33|101.93|101.96|99.56|0
1695392100000|2023-09-22 14:15:00|102.04|99.64|102.77|100.37|102.77|100.37|101.24|98.84|0
1695392400000|2023-09-22 14:20:00|102.69|100.29|104.25|101.85|104.41|102.01|102.04|99.64|0
1695392700000|2023-09-22 14:25:00|104.16|101.76|103.83|101.43|104.16|101.76|102.69|100.29|0
1695393000000|2023-09-22 14:30:00|103.75|101.35|106.09|103.69|106.09|103.69|103.75|101.35|0
1695393300000|2023-09-22 14:35:00|106.26|103.86|105.68|103.28|106.68|104.28|105.59|103.19|0
1695393600000|2023-09-22 14:40:00|105.59|103.19|105.76|103.36|105.76|103.36|104.6|102.2|0
1695393900000|2023-09-22 14:45:00|105.84|103.44|105.76|103.36|106.34|103.94|105.51|103.11|0
1695394200000|2023-09-22 14:50:00|105.67|103.27|106|103.6|106.59|104.19|105.26|102.86|0
1695394500000|2023-09-22 14:55:00|106.09|103.69|106.92|104.52|107.34|104.94|106.09|103.69|0
1695394800000|2023-09-22 15:00:00|107.09|104.69|105.92|103.52|107.34|104.94|105.75|103.35|0
1695395100000|2023-09-22 15:05:00|105.84|103.44|105.34|102.94|106.58|104.18|105.34|102.94|0
1695395400000|2023-09-22 15:10:00|105.17|102.77|105.34|102.94|105.42|103.02|104.59|102.19|0
1695395700000|2023-09-22 15:15:00|105.25|102.85|105.75|103.35|106.42|104.02|105.17|102.77|0
1695396000000|2023-09-22 15:20:00|105.83|103.43|106.25|103.85|106.41|104.01|105.42|103.02|0
1695396300000|2023-09-22 15:25:00|106.33|103.93|108.49|106.09|108.58|106.18|106.08|103.68|0
1695396600000|2023-09-22 15:30:00|108.58|106.18|108.07|105.67|108.58|106.18|107.82|105.42|0
1695396900000|2023-09-22 15:35:00|108.15|105.75|109.08|106.68|109.08|106.68|108.15|105.75|0
1695397200000|2023-09-22 15:40:00|109.16|106.76|106.77|104.37|109.16|106.76|106.61|104.21|0
1695397500000|2023-09-22 15:45:00|106.69|104.29|106.27|103.87|107.19|104.79|106.19|103.79|0
1695397800000|2023-09-22 15:50:00|106.35|103.95|105.52|103.12|106.85|104.45|105.36|102.96|0
1695398100000|2023-09-22 15:55:00|105.69|103.29|104.53|102.13|105.94|103.54|104.53|102.13|0
1695398400000|2023-09-22 16:00:00|104.37|101.97|104.36|101.96|104.94|102.54|104.12|101.72|0
1695398700000|2023-09-22 16:05:00|104.28|101.88|104.36|101.96|104.86|102.46|103.71|101.31|0
1695399000000|2023-09-22 16:10:00|104.28|101.88|104.97|102.57|105.05|102.65|103.45|101.05|0
1695399300000|2023-09-22 16:15:00|104.89|102.49|106.21|103.81|106.38|103.98|104.64|102.24|0
1695399600000|2023-09-22 16:20:00|106.3|103.9|106.13|103.73|106.71|104.31|105.8|103.4|0
1695399900000|2023-09-22 16:25:00|105.96|103.56|105.79|103.39|106.21|103.81|105.46|103.06|0
1695400200000|2023-09-22 16:30:00|105.88|103.48|106.21|103.81|106.63|104.23|105.46|103.06|0
1695400500000|2023-09-22 16:35:00|106.29|103.89|107.12|104.72|107.21|104.81|106.04|103.64|0
1695400800000|2023-09-22 16:40:00|107.21|104.81|107.21|104.81|107.46|105.06|107.04|104.64|0
1695401100000|2023-09-22 16:45:00|107.29|104.89|106.96|104.56|107.46|105.06|106.62|104.22|0
1695401400000|2023-09-22 16:50:00|106.87|104.47|106.7|104.3|107.04|104.64|106.54|104.14|0
1695401700000|2023-09-22 16:55:00|106.79|104.39|106.37|103.97|107.37|104.97|106.29|103.89|0
1695402000000|2023-09-22 17:00:00|106.45|104.05|106.2|103.8|106.54|104.14|105.87|103.47|0
1695402300000|2023-09-22 17:05:00|106.28|103.88|105.29|102.89|106.53|104.13|105.29|102.89|0
1695402600000|2023-09-22 17:10:00|105.37|102.97|104.96|102.56|105.87|103.47|104.79|102.39|0
1695402900000|2023-09-22 17:15:00|105.04|102.64|104.05|101.65|105.04|102.64|103.89|101.49|0
1695403200000|2023-09-22 17:20:00|103.81|101.41|102.26|99.86|103.81|101.41|101.61|99.21|0
1695403500000|2023-09-22 17:25:00|102.42|100.02|102.56|100.16|102.65|100.25|101.17|98.77|0
1695403800000|2023-09-22 17:30:00|102.48|100.08|101.84|99.44|102.48|100.08|101.27|98.87|0
1695404100000|2023-09-22 17:35:00|101.92|99.52|100.55|98.15|102.64|100.24|99.91|97.51|0
1695404400000|2023-09-22 17:40:00|100.47|98.07|100.26|97.86|101.35|98.95|99.78|97.38|0
1695404700000|2023-09-22 17:45:00|100.02|97.62|100.18|97.78|100.74|98.34|99.7|97.3|0
1695405000000|2023-09-22 17:50:00|100.26|97.86|101.22|98.82|101.7|99.3|100.1|97.7|0
1695405300000|2023-09-22 17:55:00|101.3|98.9|100.98|98.58|102.02|99.62|100.98|98.58|0
1695405600000|2023-09-22 18:00:00|101.06|98.66|100.82|98.42|101.62|99.22|100.34|97.94|0
1695405900000|2023-09-22 18:05:00|100.9|98.5|100.74|98.34|101.22|98.82|100.34|97.94|0
1695406200000|2023-09-22 18:10:00|100.66|98.26|98.75|96.35|100.66|98.26|98.59|96.19|0
1695406500000|2023-09-22 18:15:00|98.67|96.27|97.88|95.48|99.14|96.74|97.57|95.17|0
1695406800000|2023-09-22 18:20:00|97.96|95.56|98.8|96.4|99.86|97.46|97.96|95.56|0
1695407100000|2023-09-22 18:25:00|98.72|96.32|98.32|95.92|99.67|97.27|98.32|95.92|0
1695407400000|2023-09-22 18:30:00|98.16|95.76|98.87|96.47|99.11|96.71|97.61|95.21|0
1695407700000|2023-09-22 18:35:00|98.79|96.39|97.24|94.84|99.19|96.79|97|94.6|0
1695408000000|2023-09-22 18:40:00|97.16|94.76|96.46|94.06|97.55|95.15|96.46|94.06|0
1695408300000|2023-09-22 18:45:00|96.38|93.98|97.71|95.31|97.71|95.31|96.3|93.9|0
1695408600000|2023-09-22 18:50:00|97.79|95.39|97.71|95.31|98.1|95.7|97.24|94.84|0
1695408900000|2023-09-22 18:55:00|97.63|95.23|97.79|95.39|98.26|95.86|97.24|94.84|0
1695409200000|2023-09-22 19:00:00|97.86|95.46|99.77|97.37|100.73|98.33|97.47|95.07|0
1695409500000|2023-09-22 19:05:00|99.69|97.29|103|100.6|103.08|100.68|99.53|97.13|0
1695409800000|2023-09-22 19:10:00|103.32|100.92|102.91|100.51|103.4|101|102.43|100.03|0
1695410100000|2023-09-22 19:15:00|103.16|100.76|103.35|100.95|105.54|103.14|102.53|100.13|0
1695410400000|2023-09-22 19:20:00|103.27|100.87|103.84|101.44|104.83|102.43|102.45|100.05|0
1695410700000|2023-09-22 19:25:00|103.92|101.52|102.94|100.54|104.09|101.69|102.94|100.54|0
1695411000000|2023-09-22 19:30:00|103.02|100.62|100.63|98.23|103.51|101.11|100.26|97.86|0
1695411300000|2023-09-22 19:35:00|100.47|98.07|100.47|98.07|100.95|98.55|100.15|97.75|0
1695411600000|2023-09-22 19:40:00|100.55|98.15|97.29|94.89|100.63|98.23|97.21|94.81|0
1695411900000|2023-09-22 19:45:00|97.13|94.73|96.35|93.95|98.23|95.83|95.57|93.17|0
1695412200000|2023-09-22 19:50:00|96.27|93.87|95.52|93.12|96.43|94.03|92.28|89.88|0
1695412500000|2023-09-22 19:55:00|95.76|93.36|95.6|93.2|97.32|94.92|95.6|93.2|0
1695412800000|2023-09-22 20:00:00|95.52|93.12|96.22|93.82|97.63|95.23|95.52|93.12|0
1695413100000|2023-09-22 20:05:00|96.14|93.74|96.84|94.44|97.16|94.76|96.07|93.67|0
1695413400000|2023-09-22 20:10:00|96.77|94.37|97.23|94.83|97.63|95.23|96.69|94.29|0
1695601500000|2023-09-25 00:25:00|96.87|94.27|96.91|94.31|96.95|94.35|96.71|94.11|0
1695604500000|2023-09-25 01:15:00|98.17|95.77|98.25|95.85|98.25|95.85|98.17|95.77|0
1695604800000|2023-09-25 01:20:00|98.17|95.77|98.56|96.16|98.56|96.16|98.09|95.69|0
1695605100000|2023-09-25 01:25:00|98.52|96.12|98.33|95.93|98.64|96.24|98.09|95.69|0
1695605400000|2023-09-25 01:30:00|98.25|95.85|98.72|96.32|98.72|96.32|98.17|95.77|0
1695605700000|2023-09-25 01:35:00|98.64|96.24|98.8|96.4|99.27|96.87|98.64|96.24|0
1695606000000|2023-09-25 01:40:00|98.72|96.32|98.24|95.84|98.88|96.48|98.16|95.76|0
1695606300000|2023-09-25 01:45:00|98.16|95.76|98.56|96.16|98.8|96.4|98.16|95.76|0
1695606600000|2023-09-25 01:50:00|98.48|96.08|98.32|95.92|98.72|96.32|98.32|95.92|0
1695606900000|2023-09-25 01:55:00|98.24|95.84|98.16|95.76|98.32|95.92|98.08|95.68|0
1695607200000|2023-09-25 02:00:00|98.24|95.84|98.08|95.68|98.63|96.23|98|95.6|0
1695607500000|2023-09-25 02:05:00|98|95.6|98.24|95.84|98.4|96|98|95.6|0
1695607800000|2023-09-25 02:10:00|98.32|95.92|98.71|96.31|98.79|96.39|98.08|95.68|0
1695608100000|2023-09-25 02:15:00|98.79|96.39|98.87|96.47|98.95|96.55|98.55|96.15|0
1695608400000|2023-09-25 02:20:00|98.95|96.55|98.79|96.39|99.03|96.63|98.71|96.31|0
1695608700000|2023-09-25 02:25:00|98.71|96.31|98.86|96.46|99.02|96.62|98.63|96.23|0
1695609000000|2023-09-25 02:30:00|98.94|96.54|99.18|96.78|99.18|96.78|98.86|96.46|0
1695609300000|2023-09-25 02:35:00|99.26|96.86|99.42|97.02|99.42|97.02|99.1|96.7|0
1695609600000|2023-09-25 02:40:00|99.34|96.94|99.34|96.94|99.42|97.02|99.1|96.7|0
1695609900000|2023-09-25 02:45:00|99.38|96.98|99.5|97.1|99.58|97.18|99.34|96.94|0
1695610200000|2023-09-25 02:50:00|99.57|97.17|99.34|96.94|99.57|97.17|99.26|96.86|0
1695610500000|2023-09-25 02:55:00|99.26|96.86|99.41|97.01|99.41|97.01|99.26|96.86|0
1695610800000|2023-09-25 03:00:00|99.49|97.09|99.49|97.09|99.57|97.17|99.33|96.93|0
1695611100000|2023-09-25 03:05:00|99.41|97.01|99.81|97.41|99.97|97.57|99.41|97.01|0
1695611400000|2023-09-25 03:10:00|99.73|97.33|99.81|97.41|99.97|97.57|99.57|97.17|0
1695611700000|2023-09-25 03:15:00|99.73|97.33|99.81|97.41|99.81|97.41|99.65|97.25|0
1695612000000|2023-09-25 03:20:00|99.73|97.33|99.89|97.49|99.89|97.49|99.65|97.25|0
1695612300000|2023-09-25 03:25:00|99.97|97.57|100.12|97.72|100.2|97.8|99.89|97.49|0
1695612600000|2023-09-25 03:30:00|100.04|97.64|99.64|97.24|100.12|97.72|99.64|97.24|0
1695612900000|2023-09-25 03:35:00|99.72|97.32|99.64|97.24|99.8|97.4|99.56|97.16|0
1695613200000|2023-09-25 03:40:00|99.56|97.16|99.8|97.4|99.8|97.4|99.56|97.16|0
1695613500000|2023-09-25 03:45:00|99.88|97.48|99.64|97.24|99.88|97.48|99.64|97.24|0
1695613800000|2023-09-25 03:50:00|99.72|97.32|99.8|97.4|99.8|97.4|99.72|97.32|0
1695614100000|2023-09-25 03:55:00|99.88|97.48|99.8|97.4|99.88|97.48|99.72|97.32|0
1695614400000|2023-09-25 04:00:00|99.72|97.32|99.72|97.32|99.8|97.4|99.72|97.32|0
1695614700000|2023-09-25 04:05:00|99.8|97.4|99.96|97.56|99.96|97.56|99.72|97.32|0
1695615000000|2023-09-25 04:10:00|99.88|97.48|99.87|97.47|99.88|97.48|99.72|97.32|0
1695615300000|2023-09-25 04:15:00|99.79|97.39|99.95|97.55|99.95|97.55|99.79|97.39|0
1695615600000|2023-09-25 04:20:00|100.03|97.63|99.95|97.55|100.03|97.63|99.95|97.55|0
1695615900000|2023-09-25 04:25:00|99.99|97.59|100.11|97.71|100.11|97.71|99.99|97.59|0
1695616200000|2023-09-25 04:30:00|100.03|97.63|99.87|97.47|100.11|97.71|99.87|97.47|0
1695616500000|2023-09-25 04:35:00|99.79|97.39|99.87|97.47|99.87|97.47|99.31|96.91|0
1695616800000|2023-09-25 04:40:00|99.79|97.39|99.55|97.15|99.79|97.39|99.47|97.07|0
1695617100000|2023-09-25 04:45:00|99.59|97.19|99.55|97.15|99.71|97.31|99.55|97.15|0
1695617400000|2023-09-25 04:50:00|99.63|97.23|99.79|97.39|99.87|97.47|99.63|97.23|0
1695617700000|2023-09-25 04:55:00|99.78|97.38|99.7|97.3|99.86|97.46|99.7|97.3|0
1695618000000|2023-09-25 05:00:00|99.62|97.22|99.94|97.54|100.26|97.86|99.62|97.22|0
1695618300000|2023-09-25 05:05:00|99.86|97.46|99.7|97.3|99.86|97.46|99.46|97.06|0
1695618600000|2023-09-25 05:10:00|99.66|97.26|99.46|97.06|99.7|97.3|99.38|96.98|0
1695618900000|2023-09-25 05:15:00|99.54|97.14|99.78|97.38|99.78|97.38|99.46|97.06|0
1695619200000|2023-09-25 05:20:00|99.7|97.3|99.86|97.46|99.94|97.54|99.7|97.3|0
1695619500000|2023-09-25 05:25:00|99.94|97.54|99.86|97.46|99.94|97.54|99.7|97.3|0
1695619800000|2023-09-25 05:30:00|99.78|97.38|99.46|97.06|99.86|97.46|99.46|97.06|0
1695620100000|2023-09-25 05:35:00|99.62|97.22|99.54|97.14|99.7|97.3|99.46|97.06|0
1695620400000|2023-09-25 05:40:00|99.46|97.06|99.45|97.05|99.62|97.22|99.38|96.98|0
1695620700000|2023-09-25 05:45:00|99.38|96.98|99.29|96.89|99.53|97.13|98.9|96.5|0
1695621000000|2023-09-25 05:50:00|99.22|96.82|99.13|96.73|99.22|96.82|98.9|96.5|0
1695621300000|2023-09-25 05:55:00|99.06|96.66|98.97|96.57|99.13|96.73|98.97|96.57|0
1695621600000|2023-09-25 06:00:00|98.9|96.5|98.97|96.57|99.21|96.81|98.74|96.34|0
1695621900000|2023-09-25 06:05:00|98.89|96.49|99.61|97.21|99.61|97.21|98.74|96.34|0
1695622200000|2023-09-25 06:10:00|99.69|97.29|99.85|97.45|100.09|97.69|99.69|97.29|0
1695622500000|2023-09-25 06:15:00|99.93|97.53|99.61|97.21|99.93|97.53|99.53|97.13|0
1695622800000|2023-09-25 06:20:00|99.69|97.29|99.13|96.73|99.69|97.29|99.13|96.73|0
1695623100000|2023-09-25 06:25:00|99.21|96.81|99.29|96.89|99.29|96.89|99.13|96.73|0
1695623400000|2023-09-25 06:30:00|99.16|96.76|99.12|96.72|100.85|98.45|98.96|96.56|0
1695623700000|2023-09-25 06:35:00|99.16|96.76|98.96|96.56|99.28|96.88|98.88|96.48|0
1695624000000|2023-09-25 06:40:00|98.88|96.48|98.96|96.56|98.96|96.56|98.76|96.36|0
1695624300000|2023-09-25 06:45:00|99.04|96.64|99.44|97.04|99.44|97.04|99.04|96.64|0
1695624600000|2023-09-25 06:50:00|99.52|97.12|99.52|97.12|99.52|97.12|99.36|96.96|0
1695624900000|2023-09-25 06:55:00|99.47|97.07|99.43|97.03|99.91|97.51|99.43|97.03|0
1695625200000|2023-09-25 07:00:00|99.36|96.96|99.51|97.11|99.75|97.35|99.35|96.95|0
1695625500000|2023-09-25 07:05:00|99.59|97.19|99.75|97.35|100.15|97.75|99.35|96.95|0
1695625800000|2023-09-25 07:10:00|99.83|97.43|100.71|98.31|100.71|98.31|99.83|97.43|0
1695626100000|2023-09-25 07:15:00|100.79|98.39|100.95|98.55|101.03|98.63|100.55|98.15|0
1695626400000|2023-09-25 07:20:00|100.87|98.47|100.95|98.55|101.19|98.79|100.63|98.23|0
1695626700000|2023-09-25 07:25:00|101.03|98.63|101.35|98.95|101.43|99.03|100.71|98.31|0
1695627000000|2023-09-25 07:30:00|101.43|99.03|101.83|99.43|101.91|99.51|101.03|98.63|0
1695627300000|2023-09-25 07:35:00|101.75|99.35|100.78|98.38|101.75|99.35|100.7|98.3|0
1695627600000|2023-09-25 07:40:00|100.86|98.46|101.27|98.87|101.35|98.95|100.78|98.38|0
1695627900000|2023-09-25 07:45:00|101.19|98.79|100.7|98.3|101.27|98.87|100.62|98.22|0
1695628200000|2023-09-25 07:50:00|100.78|98.38|100.46|98.06|100.86|98.46|100.22|97.82|0
1695628500000|2023-09-25 07:55:00|100.38|97.98|100.62|98.22|100.94|98.54|100.38|97.98|0
1695628800000|2023-09-25 08:00:00|100.78|98.38|100.7|98.3|101.02|98.62|100.46|98.06|0
1695629100000|2023-09-25 08:05:00|100.62|98.22|100.3|97.9|100.78|98.38|100.14|97.74|0
1695629400000|2023-09-25 08:10:00|100.38|97.98|99.58|97.18|100.54|98.14|99.5|97.1|0
1695629700000|2023-09-25 08:15:00|99.5|97.1|98.94|96.54|99.66|97.26|98.7|96.3|0
1695630000000|2023-09-25 08:20:00|98.78|96.38|98.15|95.75|98.86|96.46|97.39|94.99|0
1695630300000|2023-09-25 08:25:00|98.08|95.68|96.9|94.5|98.08|95.68|96.66|94.26|0
1695630600000|2023-09-25 08:30:00|96.82|94.42|95.96|93.56|96.82|94.42|95.88|93.48|0
1695630900000|2023-09-25 08:35:00|96.04|93.64|93.68|91.28|96.12|93.72|93.09|90.69|0
1695631200000|2023-09-25 08:40:00|93.61|91.21|91.79|89.39|93.61|91.21|91.71|89.31|0
1695631500000|2023-09-25 08:45:00|91.71|89.31|93.15|90.75|93.34|90.94|91.71|89.31|0
1695631800000|2023-09-25 08:50:00|93.23|90.83|93.07|90.67|93.45|91.05|92.62|90.22|0
1695632100000|2023-09-25 08:55:00|93|90.6|93.68|91.28|93.68|91.28|92.92|90.52|0
1695632400000|2023-09-25 09:00:00|93.6|91.2|93.37|90.97|94.06|91.66|93.15|90.75|0
1695632700000|2023-09-25 09:05:00|93.33|90.93|94.44|92.04|94.91|92.51|93.3|90.9|0
1695633000000|2023-09-25 09:10:00|94.52|92.12|94.29|91.89|94.6|92.2|93.98|91.58|0
1695633300000|2023-09-25 09:15:00|94.14|91.74|94.52|92.12|94.63|92.23|93.98|91.58|0
1695633600000|2023-09-25 09:20:00|94.6|92.2|95.13|92.73|95.13|92.73|94.6|92.2|0
1695633900000|2023-09-25 09:25:00|95.06|92.66|95.44|93.04|95.52|93.12|95.06|92.66|0
1695634200000|2023-09-25 09:30:00|95.36|92.96|95.21|92.81|95.44|93.04|94.67|92.27|0
1695634500000|2023-09-25 09:35:00|95.13|92.73|94.59|92.19|95.13|92.73|94.51|92.11|0
1695634800000|2023-09-25 09:40:00|94.67|92.27|93.98|91.58|94.67|92.27|93.59|91.19|0
1695635100000|2023-09-25 09:45:00|93.94|91.54|94.36|91.96|94.36|91.96|93.59|91.19|0
1695635400000|2023-09-25 09:50:00|94.28|91.88|94.43|92.03|94.59|92.19|93.9|91.5|0
1695635700000|2023-09-25 09:55:00|94.59|92.19|95.36|92.96|95.51|93.11|94.51|92.11|0
1695636000000|2023-09-25 10:00:00|95.28|92.88|95.12|92.72|95.59|93.19|94.59|92.19|0
1695636300000|2023-09-25 10:05:00|95.05|92.65|95.36|92.96|95.47|93.07|94.89|92.49|0
1695636600000|2023-09-25 10:10:00|95.28|92.88|95.28|92.88|95.36|92.96|94.97|92.57|0
1695636900000|2023-09-25 10:15:00|95.2|92.8|95.82|93.42|96.05|93.65|95.2|92.8|0
1695637200000|2023-09-25 10:20:00|95.74|93.34|96.13|93.73|96.28|93.88|95.74|93.34|0
1695637500000|2023-09-25 10:25:00|96.05|93.65|95.97|93.57|96.13|93.73|95.51|93.11|0
1695637800000|2023-09-25 10:30:00|95.89|93.49|94.96|92.56|95.97|93.57|94.96|92.56|0
1695638100000|2023-09-25 10:35:00|94.89|92.49|94.46|92.06|95.2|92.8|94.35|91.95|0
1695638400000|2023-09-25 10:40:00|94.35|91.95|94.27|91.87|94.42|92.02|93.73|91.33|0
1695638700000|2023-09-25 10:45:00|94.35|91.95|95.56|93.16|96.18|93.78|94.19|91.79|0
1695639000000|2023-09-25 10:50:00|95.48|93.08|95.79|93.39|96.1|93.7|95.48|93.08|0
1695639300000|2023-09-25 10:55:00|95.71|93.31|95.63|93.23|96.02|93.62|95.17|92.77|0
1695639600000|2023-09-25 11:00:00|95.79|93.39|96.41|94.01|96.41|94.01|95.63|93.23|0
1695639900000|2023-09-25 11:05:00|96.33|93.93|96.41|94.01|96.64|94.24|96.1|93.7|0
1695640200000|2023-09-25 11:10:00|96.49|94.09|95.71|93.31|96.56|94.16|95.01|92.61|0
1695640500000|2023-09-25 11:15:00|95.63|93.23|95.01|92.61|96.1|93.7|94.86|92.46|0
1695640800000|2023-09-25 11:20:00|95.09|92.69|95.24|92.84|95.4|93|94.86|92.46|0
1695641100000|2023-09-25 11:25:00|95.32|92.92|95.16|92.76|95.86|93.46|95.16|92.76|0
1695641400000|2023-09-25 11:30:00|95.09|92.69|93.4|91|95.24|92.84|93.4|91|0
1695641700000|2023-09-25 11:35:00|93.33|90.93|94.32|91.92|94.56|92.16|93.25|90.85|0
1695642000000|2023-09-25 11:40:00|94.4|92|93.64|91.24|94.4|92|93.56|91.16|0
1695642300000|2023-09-25 11:45:00|93.71|91.31|92.65|90.25|93.87|91.47|92.65|90.25|0
1695642600000|2023-09-25 11:50:00|92.57|90.17|93.25|90.85|93.41|91.01|92.5|90.1|0
1695642900000|2023-09-25 11:55:00|93.21|90.81|92.95|90.55|93.25|90.85|92.57|90.17|0
1695643200000|2023-09-25 12:00:00|92.87|90.47|93.4|91|93.86|91.46|92.8|90.4|0
1695643500000|2023-09-25 12:05:00|93.25|90.85|93.71|91.31|93.71|91.31|93.1|90.7|0
1695643800000|2023-09-25 12:10:00|93.55|91.15|93.17|90.77|93.55|91.15|92.8|90.4|0
1695644100000|2023-09-25 12:15:00|93.25|90.85|92.72|90.32|93.48|91.08|92.72|90.32|0
1695644400000|2023-09-25 12:20:00|92.57|90.17|91.81|89.41|92.57|90.17|91.36|88.96|0
1695644700000|2023-09-25 12:25:00|91.77|89.37|92.72|90.32|92.79|90.39|91.44|89.04|0
1695645000000|2023-09-25 12:30:00|92.64|90.24|92.26|89.86|93.02|90.62|92.11|89.71|0
1695645300000|2023-09-25 12:35:00|92.41|90.01|93.09|90.69|93.78|91.38|92.34|89.94|0
1695645600000|2023-09-25 12:40:00|93.17|90.77|93.39|90.99|93.55|91.15|92.64|90.24|0
1695645900000|2023-09-25 12:45:00|93.55|91.15|93.32|90.92|93.78|91.38|93.09|90.69|0
1695646200000|2023-09-25 12:50:00|93.47|91.07|93.77|91.37|94|91.6|93.47|91.07|0
1695646500000|2023-09-25 12:55:00|93.7|91.3|92.33|89.93|93.77|91.37|92.18|89.78|0
1695646800000|2023-09-25 13:00:00|92.26|89.86|91.58|89.18|92.56|90.16|91.35|88.95|0
1695647100000|2023-09-25 13:05:00|91.54|89.14|90.77|88.37|92.1|89.7|89.08|86.68|0
1695647400000|2023-09-25 13:10:00|90.7|88.3|91.15|88.75|91.22|88.82|90.18|87.78|0
1695647700000|2023-09-25 13:15:00|91.22|88.82|92.95|90.55|93.03|90.63|91.15|88.75|0
1695648000000|2023-09-25 13:20:00|93.03|90.63|92.65|90.25|93.1|90.7|92.27|89.87|0
1695648300000|2023-09-25 13:25:00|92.49|90.09|92.87|90.47|92.87|90.47|92.04|89.64|0
1695648600000|2023-09-25 13:30:00|92.8|90.4|91.97|89.57|93.63|91.23|91.59|89.19|0
1695648900000|2023-09-25 13:35:00|92.04|89.64|93.4|91|93.4|91|91.74|89.34|0
1695649200000|2023-09-25 13:40:00|93.48|91.08|94.77|92.37|95.16|92.76|93.48|91.08|0
1695649500000|2023-09-25 13:45:00|94.93|92.53|94.67|92.27|97.16|94.76|94.08|91.68|0
1695649800000|2023-09-25 13:50:00|94.52|92.12|95.67|93.27|95.9|93.5|94.52|92.12|0
1695650100000|2023-09-25 13:55:00|95.75|93.35|96.99|94.59|97.38|94.98|95.67|93.27|0
1695650400000|2023-09-25 14:00:00|96.84|94.44|95.28|92.88|97.3|94.9|95.13|92.73|0
1695650700000|2023-09-25 14:05:00|95.36|92.96|94.67|92.27|96.06|93.66|94.13|91.73|0
1695651000000|2023-09-25 14:10:00|94.74|92.34|95.98|93.58|96.44|94.04|94.51|92.11|0
1695651300000|2023-09-25 14:15:00|95.67|93.27|94.89|92.49|96.99|94.59|94.66|92.26|0
1695651600000|2023-09-25 14:20:00|94.74|92.34|94.28|91.88|95.28|92.88|93.74|91.34|0
1695651900000|2023-09-25 14:25:00|94.13|91.73|93.67|91.27|94.28|91.88|92.76|90.36|0
1695652200000|2023-09-25 14:30:00|93.59|91.19|94.97|92.57|95.58|93.18|93.06|90.66|0
1695652500000|2023-09-25 14:35:00|95.04|92.64|95.2|92.8|95.51|93.11|94.43|92.03|0
1695652800000|2023-09-25 14:40:00|95.12|92.72|94.58|92.18|95.2|92.8|94.27|91.87|0
1695653100000|2023-09-25 14:45:00|94.81|92.41|95.79|93.39|96.41|94.01|94.58|92.18|0
1695653400000|2023-09-25 14:50:00|95.87|93.47|94.18|91.78|95.87|93.47|94.1|91.7|0
1695653700000|2023-09-25 14:55:00|94.1|91.7|94.29|91.89|95.51|93.11|94.03|91.63|0
1695654000000|2023-09-25 15:00:00|94.22|91.82|94.75|92.35|94.83|92.43|94.06|91.66|0
1695654300000|2023-09-25 15:05:00|94.83|92.43|97.68|95.28|97.84|95.44|94.67|92.27|0
1695654600000|2023-09-25 15:10:00|97.76|95.36|97.31|94.91|98.39|95.99|96.93|94.53|0
1695654900000|2023-09-25 15:15:00|97.39|94.99|100.47|98.07|100.55|98.15|97.39|94.99|0
1695655200000|2023-09-25 15:20:00|100.55|98.15|101.74|99.34|102.19|99.79|99.31|96.91|0
1695655500000|2023-09-25 15:25:00|101.82|99.42|99.19|96.79|101.9|99.5|99.19|96.79|0
1695655800000|2023-09-25 15:30:00|99.51|97.11|99.5|97.1|99.9|97.5|98.95|96.55|0
1695656100000|2023-09-25 15:35:00|99.58|97.18|99.19|96.79|100.06|97.66|99.11|96.71|0
1695656400000|2023-09-25 15:40:00|99.11|96.71|101.1|98.7|101.42|99.02|98.95|96.55|0
1695656700000|2023-09-25 15:45:00|101.18|98.78|100.45|98.05|101.42|99.02|100.22|97.82|0
1695657000000|2023-09-25 15:50:00|100.53|98.13|100.53|98.13|101.09|98.69|100.3|97.9|0
1695657300000|2023-09-25 15:55:00|100.61|98.21|100.13|97.73|101.09|98.69|99.66|97.26|0
1695657600000|2023-09-25 16:00:00|100.21|97.81|99.74|97.34|100.53|98.13|99.5|97.1|0
1695657900000|2023-09-25 16:05:00|99.81|97.41|100.05|97.65|100.61|98.21|99.66|97.26|0
1695658200000|2023-09-25 16:10:00|99.89|97.49|100.61|98.21|100.77|98.37|99.89|97.49|0
1695658500000|2023-09-25 16:15:00|100.69|98.29|101.81|99.41|102.05|99.65|100.61|98.21|0
1695658800000|2023-09-25 16:20:00|101.89|99.49|102.37|99.97|102.53|100.13|101.57|99.17|0
1695659100000|2023-09-25 16:25:00|102.29|99.89|102.21|99.81|102.45|100.05|101.89|99.49|0
1695659400000|2023-09-25 16:30:00|102.29|99.89|101.56|99.16|102.37|99.97|101.56|99.16|0
1695659700000|2023-09-25 16:35:00|101.48|99.08|100.44|98.04|101.64|99.24|100.36|97.96|0
1695660000000|2023-09-25 16:40:00|100.36|97.96|100.4|98|101.24|98.84|100.36|97.96|0
1695660300000|2023-09-25 16:45:00|100.36|97.96|99.8|97.4|100.52|98.12|99.8|97.4|0
1695660600000|2023-09-25 16:50:00|99.72|97.32|99.49|97.09|99.8|97.4|98.15|95.75|0
1695660900000|2023-09-25 16:55:00|99.41|97.01|99.56|97.16|99.64|97.24|98.77|96.37|0
1695661200000|2023-09-25 17:00:00|99.33|96.93|98.93|96.53|99.64|97.24|98.77|96.37|0
1695661500000|2023-09-25 17:05:00|98.85|96.45|100.84|98.44|101.08|98.68|98.85|96.45|0
1695661800000|2023-09-25 17:10:00|101|98.6|101.56|99.16|101.96|99.56|100.76|98.36|0
1695662100000|2023-09-25 17:15:00|101.64|99.24|101.58|99.18|101.8|99.4|100.91|98.51|0
1695662400000|2023-09-25 17:20:00|101.66|99.26|99.17|96.77|101.66|99.26|99.09|96.69|0
1695662700000|2023-09-25 17:25:00|99.25|96.85|98.3|95.9|99.25|96.85|97.36|94.96|0
1695663000000|2023-09-25 17:30:00|98.38|95.98|98.46|96.06|98.46|96.06|97.36|94.96|0
1695663300000|2023-09-25 17:35:00|98.38|95.98|99.33|96.93|99.33|96.93|98.06|95.66|0
1695663600000|2023-09-25 17:40:00|99.25|96.85|98.3|95.9|99.25|96.85|98.14|95.74|0
1695663900000|2023-09-25 17:45:00|98.22|95.82|98.61|96.21|98.69|96.29|97.35|94.95|0
1695664200000|2023-09-25 17:50:00|98.53|96.13|99.08|96.68|99.72|97.32|98.53|96.13|0
1695664500000|2023-09-25 17:55:00|99.01|96.61|99.88|97.48|99.96|97.56|99.01|96.61|0
1695664800000|2023-09-25 18:00:00|99.96|97.56|100.52|98.12|100.6|98.2|99.96|97.56|0
1695665100000|2023-09-25 18:05:00|100.6|98.2|99.72|97.32|100.76|98.36|99.48|97.08|0
1695665400000|2023-09-25 18:10:00|99.48|97.08|99.32|96.92|99.95|97.55|99.16|96.76|0
1695665700000|2023-09-25 18:15:00|99.4|97|99.32|96.92|99.64|97.24|98.6|96.2|0
1695666000000|2023-09-25 18:20:00|99.4|97|98.13|95.73|99.55|97.15|97.97|95.57|0
1695666300000|2023-09-25 18:25:00|98.05|95.65|98.37|95.97|99.16|96.76|97.97|95.57|0
1695666600000|2023-09-25 18:30:00|98.29|95.89|99|96.6|99.23|96.83|97.89|95.49|0
1695666900000|2023-09-25 18:35:00|98.92|96.52|99.47|97.07|100.67|98.27|98.92|96.52|0
1695667200000|2023-09-25 18:40:00|99.55|97.15|99.07|96.67|100.19|97.79|98.68|96.28|0
1695667500000|2023-09-25 18:45:00|98.91|96.51|98.91|96.51|99.71|97.31|98.68|96.28|0
1695667800000|2023-09-25 18:50:00|98.83|96.43|98.68|96.28|99.39|96.99|98.36|95.96|0
1695668100000|2023-09-25 18:55:00|98.52|96.12|97.89|95.49|98.83|96.43|97.81|95.41|0
1695668400000|2023-09-25 19:00:00|97.96|95.56|96.09|93.69|98.36|95.96|95.7|93.3|0
1695668700000|2023-09-25 19:05:00|96.01|93.61|95.39|92.99|96.24|93.84|95.24|92.84|0
1695669000000|2023-09-25 19:10:00|95.32|92.92|98.07|95.67|98.07|95.67|95.32|92.92|0
1695669300000|2023-09-25 19:15:00|98|95.6|100.52|98.12|100.76|98.36|98|95.6|0
1695669600000|2023-09-25 19:20:00|100.6|98.2|99.81|97.41|101.16|98.76|99.57|97.17|0
1695669900000|2023-09-25 19:25:00|99.65|97.25|99.88|97.48|99.88|97.48|98.46|96.06|0
1695670200000|2023-09-25 19:30:00|99.81|97.41|100.2|97.8|100.76|98.36|99.17|96.77|0
1695670500000|2023-09-25 19:35:00|100.28|97.88|101.48|99.08|101.56|99.16|99.72|97.32|0
1695670800000|2023-09-25 19:40:00|101.56|99.16|99.84|97.44|102.18|99.78|99.84|97.44|0
1695671100000|2023-09-25 19:45:00|99.92|97.52|100.88|98.48|101.04|98.64|99.92|97.52|0
1695671400000|2023-09-25 19:50:00|100.72|98.32|99.76|97.36|102.16|99.76|99.36|96.96|0
1695671700000|2023-09-25 19:55:00|99.6|97.2|103.13|100.73|103.38|100.98|99.52|97.12|0
1695672000000|2023-09-25 20:00:00|103.05|100.65|103.13|100.73|103.95|101.55|103.05|100.65|0
1695672300000|2023-09-25 20:05:00|103.21|100.81|103.21|100.81|103.54|101.14|103.13|100.73|0
1695672600000|2023-09-25 20:10:00|103.29|100.89|103.54|101.14|103.94|101.54|103.21|100.81|0
1695672900000|2023-09-25 20:15:00|103.72|101.12|104.21|101.61|104.37|101.77|103.72|101.12|0
1695673200000|2023-09-25 20:20:00|104.29|101.69|104.12|101.52|104.29|101.69|104.12|101.52|0
1695673500000|2023-09-25 20:25:00|104.2|101.6|104.12|101.52|104.29|101.69|104.12|101.52|0
1695673800000|2023-09-25 20:30:00|104.16|101.56|104.2|101.6|104.24|101.64|104.12|101.52|0
1695674100000|2023-09-25 20:35:00|104.12|101.52|104.36|101.76|104.36|101.76|104.12|101.52|0
1695674400000|2023-09-25 20:40:00|104.28|101.68|104.28|101.68|104.32|101.72|104.28|101.68|0
1695674700000|2023-09-25 20:45:00|104.44|101.84|104.53|101.93|104.61|102.01|104.44|101.84|0
1695675000000|2023-09-25 20:50:00|104.61|102.01|104.61|102.01|104.69|102.09|104.53|101.93|0
1695675300000|2023-09-25 20:55:00|104.52|101.92|104.48|101.88|104.69|102.09|104.48|101.88|0
1695675600000|2023-09-25 21:00:00|104.59|101.99|104.54|101.94|104.68|102.08|104.53|101.93|0
1695675900000|2023-09-25 21:05:00|104.53|101.93|104.49|101.89|104.54|101.94|104.49|101.89|0
1695676200000|2023-09-25 21:10:00|104.47|101.87|104.43|101.83|104.55|101.95|104.41|101.81|0
1695676500000|2023-09-25 21:15:00|104.49|101.89|104.49|101.89|104.49|101.89|104.41|101.81|0
1695676800000|2023-09-25 21:20:00|104.5|101.9|104.54|101.94|104.57|101.97|104.5|101.9|0
1695677100000|2023-09-25 21:25:00|104.56|101.96|104.58|101.98|104.6|102|104.54|101.94|0
1695677400000|2023-09-25 21:30:00|104.57|101.97|104.57|101.97|104.58|101.98|104.57|101.97|0
1695677700000|2023-09-25 21:35:00|104.58|101.98|104.61|102.01|104.62|102.02|104.57|101.97|0
1695678000000|2023-09-25 21:40:00|104.58|101.98|104.53|101.93|104.62|102.02|104.52|101.92|0
1695678300000|2023-09-25 21:45:00|104.52|101.92|104.58|101.98|104.62|102.02|104.52|101.92|0
1695678600000|2023-09-25 21:50:00|104.59|101.99|104.56|101.96|104.59|101.99|104.56|101.96|0
1695678900000|2023-09-25 21:55:00|104.57|101.97|104.55|101.95|104.57|101.97|104.53|101.93|0
1695679200000|2023-09-25 22:00:00|104.14|101.54|103.85|101.25|104.14|101.54|103.69|101.09|0
1695679500000|2023-09-25 22:05:00|103.77|101.17|103.85|101.25|103.85|101.25|103.77|101.17|0
1695679800000|2023-09-25 22:10:00|103.77|101.17|103.69|101.09|103.77|101.17|103.61|101.01|0
1695680100000|2023-09-25 22:15:00|103.61|101.01|103.52|100.92|103.61|101.01|103.44|100.84|0
1695680400000|2023-09-25 22:20:00|103.61|101.01|103.6|101|103.61|101.01|103.44|100.84|0
1695680700000|2023-09-25 22:25:00|103.69|101.09|103.68|101.08|103.69|101.09|103.68|101.08|0
1695681000000|2023-09-25 22:30:00|103.85|101.25|103.6|101|103.85|101.25|103.6|101|0
1695681300000|2023-09-25 22:35:00|103.68|101.08|103.76|101.16|103.76|101.16|103.68|101.08|0
1695681900000|2023-09-25 22:45:00|103.84|101.24|103.6|101|103.84|101.24|103.6|101|0
1695682200000|2023-09-25 22:50:00|103.56|100.96|103.6|101|103.6|101|103.52|100.92|0
1695682500000|2023-09-25 22:55:00|103.68|101.08|103.51|100.91|103.68|101.08|103.51|100.91|0
1695682800000|2023-09-25 23:00:00|103.43|100.83|103.19|100.59|103.43|100.83|103.11|100.51|0
1695683100000|2023-09-25 23:05:00|103.27|100.67|103.11|100.51|103.27|100.67|103.11|100.51|0
1695683400000|2023-09-25 23:10:00|103.19|100.59|103.19|100.59|103.27|100.67|103.11|100.51|0
1695683700000|2023-09-25 23:15:00|103.27|100.67|103.27|100.67|103.35|100.75|103.27|100.67|0
1695684000000|2023-09-25 23:20:00|103.35|100.75|103.1|100.5|103.35|100.75|103.02|100.42|0
1695684300000|2023-09-25 23:25:00|103.06|100.46|103.1|100.5|103.26|100.66|103.02|100.42|0
1695684600000|2023-09-25 23:30:00|103.02|100.42|103.1|100.5|103.18|100.58|103.02|100.42|0
1695684900000|2023-09-25 23:35:00|103.18|100.58|103.1|100.5|103.18|100.58|103.1|100.5|0
1695685200000|2023-09-25 23:40:00|103.18|100.58|103.26|100.66|103.3|100.7|103.18|100.58|0
1695685500000|2023-09-25 23:45:00|103.34|100.74|103.18|100.58|103.34|100.74|103.1|100.5|0
1695685800000|2023-09-25 23:50:00|103.26|100.66|103.18|100.58|103.26|100.66|103.1|100.5|0
1695686100000|2023-09-25 23:55:00|103.13|100.53|102.85|100.25|103.18|100.58|102.85|100.25|0
1695686400000|2023-09-26 00:00:00|102.93|100.33|102.12|99.52|102.93|100.33|101.96|99.36|0
1695686700000|2023-09-26 00:05:00|102.04|99.44|102.04|99.44|102.53|99.93|101.96|99.36|0
1695687000000|2023-09-26 00:10:00|101.96|99.36|101.48|98.88|102.04|99.44|101.48|98.88|0
1695687300000|2023-09-26 00:15:00|101.32|98.72|100.99|98.39|101.48|98.88|100.99|98.39|0
1695687600000|2023-09-26 00:20:00|100.91|98.31|101.07|98.47|101.31|98.71|100.83|98.23|0
1695687900000|2023-09-26 00:25:00|100.99|98.39|100.87|98.27|101.15|98.55|100.83|98.23|0
1695688200000|2023-09-26 00:30:00|100.73|98.33|100.45|98.05|100.89|98.49|100.33|97.93|0
1695688500000|2023-09-26 00:35:00|100.41|98.01|100.25|97.85|100.41|98.01|100.13|97.73|0
1695688800000|2023-09-26 00:40:00|100.33|97.93|100.73|98.33|100.73|98.33|100.33|97.93|0
1695689100000|2023-09-26 00:45:00|100.65|98.25|99.14|96.74|100.73|98.33|98.82|96.42|0
1695689400000|2023-09-26 00:50:00|98.98|96.58|99.14|96.74|99.29|96.89|98.35|95.95|0
1695689700000|2023-09-26 00:55:00|99.06|96.66|98.82|96.42|99.06|96.66|98.82|96.42|0
1695690000000|2023-09-26 01:00:00|98.78|96.38|98.98|96.58|98.98|96.58|98.35|95.95|0
1695690300000|2023-09-26 01:05:00|99.06|96.66|98.98|96.58|99.21|96.81|98.5|96.1|0
1695690600000|2023-09-26 01:10:00|99.05|96.65|98.89|96.49|99.05|96.65|98.78|96.38|0
1695690900000|2023-09-26 01:15:00|98.85|96.45|98.89|96.49|98.97|96.57|98.26|95.86|0
1695691200000|2023-09-26 01:20:00|98.81|96.41|98.81|96.41|99.13|96.73|98.5|96.1|0
1695691500000|2023-09-26 01:25:00|98.89|96.49|98.97|96.57|99.21|96.81|98.81|96.41|0
1695691800000|2023-09-26 01:30:00|99.05|96.65|98.65|96.25|99.13|96.73|98.65|96.25|0
1695692100000|2023-09-26 01:35:00|98.73|96.33|97.79|95.39|98.73|96.33|97.63|95.23|0
1695692400000|2023-09-26 01:40:00|97.71|95.31|96.93|94.53|97.95|95.55|96.93|94.53|0
1695692700000|2023-09-26 01:45:00|97.01|94.61|97.32|94.92|97.32|94.92|96.93|94.53|0
1695693000000|2023-09-26 01:50:00|97.4|95|97.24|94.84|97.71|95.31|97.08|94.68|0
1695693300000|2023-09-26 01:55:00|97.16|94.76|97.31|94.91|97.55|95.15|97.16|94.76|0
1695693600000|2023-09-26 02:00:00|97.39|94.99|97.63|95.23|97.63|95.23|97.24|94.84|0
1695693900000|2023-09-26 02:05:00|97.55|95.15|97.55|95.15|97.63|95.23|97.39|94.99|0
1695694200000|2023-09-26 02:10:00|97.47|95.07|96.77|94.37|97.55|95.15|96.77|94.37|0
1695694500000|2023-09-26 02:15:00|96.84|94.44|97.31|94.91|97.39|94.99|96.61|94.21|0
1695694800000|2023-09-26 02:20:00|97.39|94.99|97.15|94.75|97.47|95.07|97.08|94.68|0
1695695100000|2023-09-26 02:25:00|97.11|94.71|97|94.6|97.31|94.91|96.92|94.52|0
1695695400000|2023-09-26 02:30:00|96.92|94.52|96.53|94.13|97|94.6|96.45|94.05|0
1695695700000|2023-09-26 02:35:00|96.61|94.21|96.99|94.59|97.07|94.67|96.61|94.21|0
1695696000000|2023-09-26 02:40:00|96.95|94.55|97.54|95.14|97.62|95.22|96.95|94.55|0
1695696300000|2023-09-26 02:45:00|97.62|95.22|97.38|94.98|97.62|95.22|97.38|94.98|0
1695696600000|2023-09-26 02:50:00|97.42|95.02|97.15|94.75|97.46|95.06|97.15|94.75|0
1695696900000|2023-09-26 02:55:00|97.22|94.82|97.07|94.67|97.22|94.82|96.99|94.59|0
1695697200000|2023-09-26 03:00:00|97.15|94.75|97.22|94.82|97.3|94.9|96.99|94.59|0
1695697500000|2023-09-26 03:05:00|97.3|94.9|97.3|94.9|97.38|94.98|97.22|94.82|0
1695697800000|2023-09-26 03:10:00|97.38|94.98|97.45|95.05|97.45|95.05|97.3|94.9|0
1695698100000|2023-09-26 03:15:00|97.53|95.13|97.53|95.13|97.84|95.44|97.53|95.13|0
1695698400000|2023-09-26 03:20:00|97.45|95.05|97.72|95.32|97.72|95.32|97.45|95.05|0
1695698700000|2023-09-26 03:25:00|97.76|95.36|97.68|95.28|97.92|95.52|97.61|95.21|0
1695699000000|2023-09-26 03:30:00|97.61|95.21|97.68|95.28|97.84|95.44|97.61|95.21|0
1695699300000|2023-09-26 03:35:00|97.61|95.21|97.6|95.2|97.68|95.28|97.53|95.13|0
1695699600000|2023-09-26 03:40:00|97.68|95.28|98.07|95.67|98.15|95.75|97.64|95.24|0
1695699900000|2023-09-26 03:45:00|98.15|95.75|98.15|95.75|98.31|95.91|98.07|95.67|0
1695700200000|2023-09-26 03:50:00|98.23|95.83|98.15|95.75|98.31|95.91|98.15|95.75|0
1695700500000|2023-09-26 03:55:00|98.19|95.79|98.23|95.83|98.31|95.91|98.15|95.75|0
1695700800000|2023-09-26 04:00:00|98.31|95.91|98.07|95.67|98.38|95.98|97.99|95.59|0
1695701100000|2023-09-26 04:05:00|98.15|95.75|98.22|95.82|98.3|95.9|98.15|95.75|0
1695701400000|2023-09-26 04:10:00|98.15|95.75|98.14|95.74|98.38|95.98|98.07|95.67|0
1695701700000|2023-09-26 04:15:00|98.22|95.82|98.22|95.82|98.3|95.9|98.14|95.74|0
1695702000000|2023-09-26 04:20:00|98.3|95.9|98.54|96.14|98.54|96.14|98.26|95.86|0
1695702300000|2023-09-26 04:25:00|98.61|96.21|98.61|96.21|98.61|96.21|98.53|96.13|0
1695702600000|2023-09-26 04:30:00|98.53|96.13|98.53|96.13|98.53|96.13|98.38|95.98|0
1695702900000|2023-09-26 04:35:00|98.45|96.05|98.22|95.82|98.45|96.05|98.22|95.82|0
1695703200000|2023-09-26 04:40:00|98.3|95.9|98.37|95.97|98.45|96.05|98.22|95.82|0
1695703500000|2023-09-26 04:45:00|98.45|96.05|98.53|96.13|98.61|96.21|98.37|95.97|0
1695703800000|2023-09-26 04:50:00|98.45|96.05|98.41|96.01|98.53|96.13|98.37|95.97|0
1695704100000|2023-09-26 04:55:00|98.45|96.05|98.53|96.13|98.53|96.13|98.37|95.97|0
1695704400000|2023-09-26 05:00:00|98.61|96.21|98.45|96.05|98.84|96.44|98.45|96.05|0
1695704700000|2023-09-26 05:05:00|98.37|95.97|98.29|95.89|98.45|96.05|98.13|95.73|0
1695705000000|2023-09-26 05:10:00|98.37|95.97|98.52|96.12|98.6|96.2|98.37|95.97|0
1695705300000|2023-09-26 05:15:00|98.56|96.16|98.44|96.04|98.6|96.2|98.44|96.04|0
1695705600000|2023-09-26 05:20:00|98.37|95.97|97.97|95.57|98.37|95.97|97.97|95.57|0
1695705900000|2023-09-26 05:25:00|98.05|95.65|98.21|95.81|98.29|95.89|97.97|95.57|0
1695706200000|2023-09-26 05:30:00|98.24|95.84|98.13|95.73|98.24|95.84|98.05|95.65|0
1695706500000|2023-09-26 05:35:00|98.05|95.65|98.36|95.96|98.52|96.12|98.05|95.65|0
1695706800000|2023-09-26 05:40:00|98.44|96.04|98.36|95.96|98.6|96.2|98.12|95.72|0
1695707100000|2023-09-26 05:45:00|98.44|96.04|97.97|95.57|98.44|96.04|97.89|95.49|0
1695707400000|2023-09-26 05:50:00|97.89|95.49|97.42|95.02|97.97|95.57|97.18|94.78|0
1695707700000|2023-09-26 05:55:00|97.49|95.09|97.57|95.17|97.65|95.25|97.34|94.94|0
1695708000000|2023-09-26 06:00:00|97.65|95.25|97.26|94.86|97.81|95.41|97.02|94.62|0
1695708300000|2023-09-26 06:05:00|97.18|94.78|96.95|94.55|97.49|95.09|96.95|94.55|0
1695708600000|2023-09-26 06:10:00|96.87|94.47|96.25|93.85|96.87|94.47|96.17|93.77|0
1695708900000|2023-09-26 06:15:00|96.32|93.92|95.39|92.99|96.32|93.92|95.24|92.84|0
1695709200000|2023-09-26 06:20:00|95.32|92.92|95.62|93.22|95.7|93.3|95.24|92.84|0
1695709500000|2023-09-26 06:25:00|95.7|93.3|95.78|93.38|95.86|93.46|95.62|93.22|0
1695709800000|2023-09-26 06:30:00|95.7|93.3|95.62|93.22|95.7|93.3|95.24|92.84|0
1695710100000|2023-09-26 06:35:00|95.7|93.3|96.34|93.94|96.82|94.42|95.39|92.99|0
1695710400000|2023-09-26 06:40:00|96.26|93.86|96.41|94.01|96.57|94.17|96.11|93.71|0
1695710700000|2023-09-26 06:45:00|96.34|93.94|95.72|93.32|96.49|94.09|95.64|93.24|0
1695711000000|2023-09-26 06:50:00|95.8|93.4|96.1|93.7|96.18|93.78|95.72|93.32|0
1695711300000|2023-09-26 06:55:00|96.06|93.66|95.95|93.55|96.1|93.7|95.87|93.47|0
1695711600000|2023-09-26 07:00:00|95.79|93.39|95.25|92.85|96.1|93.7|95.25|92.85|0
1695711900000|2023-09-26 07:05:00|95.33|92.93|94.57|92.17|95.33|92.93|94.49|92.09|0
1695712200000|2023-09-26 07:10:00|94.64|92.24|93.91|91.51|94.87|92.47|92.82|90.42|0
1695712500000|2023-09-26 07:15:00|93.79|91.39|93.83|91.43|93.91|91.51|93.16|90.76|0
1695712800000|2023-09-26 07:20:00|93.91|91.51|94.29|91.89|94.74|92.34|93.76|91.36|0
1695713100000|2023-09-26 07:25:00|94.21|91.81|93.98|91.58|94.29|91.89|93.6|91.2|0
1695713400000|2023-09-26 07:30:00|94.06|91.66|93.83|91.43|94.21|91.81|93.45|91.05|0
1695713700000|2023-09-26 07:35:00|93.75|91.35|95.35|92.95|95.35|92.95|93.75|91.35|0
1695714000000|2023-09-26 07:40:00|95.42|93.02|96.65|94.25|96.65|94.25|95.42|93.02|0
1695714300000|2023-09-26 07:45:00|96.58|94.18|95.73|93.33|96.58|94.18|95.42|93.02|0
1695714600000|2023-09-26 07:50:00|95.8|93.4|95.8|93.4|96.19|93.79|95.57|93.17|0
1695714900000|2023-09-26 07:55:00|95.88|93.48|96.11|93.71|96.76|94.36|95.26|92.86|0
1695715200000|2023-09-26 08:00:00|96.26|93.86|96.65|94.25|96.65|94.25|96.18|93.78|0
1695715500000|2023-09-26 08:05:00|96.73|94.33|96.8|94.4|97.42|95.02|96.18|93.78|0
1695715800000|2023-09-26 08:10:00|96.72|94.32|98.05|95.65|98.12|95.72|96.57|94.17|0
1695716100000|2023-09-26 08:15:00|98.2|95.8|98.51|96.11|98.75|96.35|97.97|95.57|0
1695716400000|2023-09-26 08:20:00|98.59|96.19|98.67|96.27|99.22|96.82|98.51|96.11|0
1695716700000|2023-09-26 08:25:00|98.63|96.23|97.4|95|99.83|97.43|97.04|94.64|0
1695717000000|2023-09-26 08:30:00|97.32|94.92|97.17|94.77|97.4|95|96.62|94.22|0
1695717300000|2023-09-26 08:35:00|97.24|94.84|96.85|94.45|97.48|95.08|96.62|94.22|0
1695717600000|2023-09-26 08:40:00|96.78|94.38|96.39|93.99|96.93|94.53|96.23|93.83|0
1695717900000|2023-09-26 08:45:00|96.35|93.95|97.14|94.74|97.29|94.89|96|93.6|0
1695718200000|2023-09-26 08:50:00|97.22|94.82|97.37|94.97|97.76|95.36|97.22|94.82|0
1695718500000|2023-09-26 08:55:00|97.29|94.89|97.21|94.81|97.64|95.24|96.9|94.5|0
1695718800000|2023-09-26 09:00:00|97.29|94.89|96.9|94.5|97.49|95.09|96.75|94.35|0
1695719100000|2023-09-26 09:05:00|96.98|94.58|95.97|93.57|97.06|94.66|95.82|93.42|0
1695719400000|2023-09-26 09:10:00|95.9|93.5|97.37|94.97|97.49|95.09|82.86|80.46|0
1695719700000|2023-09-26 09:15:00|97.41|95.01|96.63|94.23|97.72|95.32|96.63|94.23|0
1695720000000|2023-09-26 09:20:00|96.71|94.31|97.36|94.96|97.36|94.96|96.55|94.15|0
1695720300000|2023-09-26 09:25:00|97.33|94.93|97.17|94.77|97.41|95.01|96.63|94.23|0
1695720600000|2023-09-26 09:30:00|97.25|94.85|97.87|95.47|98.03|95.63|97.17|94.77|0
1695720900000|2023-09-26 09:35:00|97.95|95.55|97.79|95.39|98.26|95.86|97.71|95.31|0
1695721200000|2023-09-26 09:40:00|97.71|95.31|97.17|94.77|97.87|95.47|97.17|94.77|0
1695721500000|2023-09-26 09:45:00|97.09|94.69|96.78|94.38|97.48|95.08|96.7|94.3|0
1695721800000|2023-09-26 09:50:00|96.86|94.46|96.47|94.07|97.09|94.69|96.31|93.91|0
1695722100000|2023-09-26 09:55:00|96.39|93.99|95.93|93.53|96.47|94.07|95.77|93.37|0
1695722400000|2023-09-26 10:00:00|96|93.6|96.77|94.37|96.85|94.45|95.85|93.45|0
1695722700000|2023-09-26 10:05:00|96.62|94.22|96.77|94.37|97.04|94.64|96.39|93.99|0
1695723000000|2023-09-26 10:10:00|96.85|94.45|96.7|94.3|96.93|94.53|96.16|93.76|0
1695723300000|2023-09-26 10:15:00|96.62|94.22|97.31|94.91|97.31|94.91|96.62|94.22|0
1695723600000|2023-09-26 10:20:00|97.24|94.84|96.85|94.45|97.31|94.91|96.46|94.06|0
1695723900000|2023-09-26 10:25:00|96.93|94.53|97.16|94.76|97.39|94.99|96.77|94.37|0
1695724200000|2023-09-26 10:30:00|97.19|94.79|97.31|94.91|97.39|94.99|96.92|94.52|0
1695724500000|2023-09-26 10:35:00|97.39|94.99|97.78|95.38|97.86|95.46|97.08|94.68|0
1695724800000|2023-09-26 10:40:00|97.7|95.3|97.23|94.83|97.86|95.46|97.08|94.68|0
1695725100000|2023-09-26 10:45:00|97.31|94.91|97.31|94.91|97.73|95.33|97.15|94.75|0
1695725400000|2023-09-26 10:50:00|97.23|94.83|97.54|95.14|97.62|95.22|96.84|94.44|0
1695725700000|2023-09-26 10:55:00|97.46|95.06|98.24|95.84|98.4|96|97.23|94.83|0
1695726000000|2023-09-26 11:00:00|98.32|95.92|97.54|95.14|98.4|96|97.46|95.06|0
1695726300000|2023-09-26 11:05:00|97.46|95.06|96.3|93.9|97.54|95.14|96.22|93.82|0
1695726600000|2023-09-26 11:10:00|96.37|93.97|96.6|94.2|96.6|94.2|96.14|93.74|0
1695726900000|2023-09-26 11:15:00|96.64|94.24|97.61|95.21|97.69|95.29|96.53|94.13|0
1695727200000|2023-09-26 11:20:00|97.53|95.13|97.92|95.52|98.08|95.68|97.46|95.06|0
1695727500000|2023-09-26 11:25:00|97.84|95.44|98.55|96.15|98.78|96.38|97.77|95.37|0
1695727800000|2023-09-26 11:30:00|98.47|96.07|98.55|96.15|98.7|96.3|98.31|95.91|0
1695728100000|2023-09-26 11:35:00|98.51|96.11|99.02|96.62|99.41|97.01|98.51|96.11|0
1695728400000|2023-09-26 11:40:00|98.94|96.54|98.94|96.54|99.17|96.77|98.82|96.42|0
1695728700000|2023-09-26 11:45:00|98.86|96.46|98|95.6|98.86|96.46|97.92|95.52|0
1695729000000|2023-09-26 11:50:00|97.92|95.52|98.07|95.67|98.23|95.83|97.68|95.28|0
1695729300000|2023-09-26 11:55:00|97.99|95.59|98.31|95.91|98.38|95.98|97.99|95.59|0
1695729600000|2023-09-26 12:00:00|98.23|95.83|99.05|96.65|99.94|97.54|98.15|95.75|0
1695729900000|2023-09-26 12:05:00|98.97|96.57|99.21|96.81|99.44|97.04|98.42|96.02|0
1695730200000|2023-09-26 12:10:00|99.13|96.73|98.54|96.14|99.29|96.89|98.42|96.02|0
1695730500000|2023-09-26 12:15:00|98.58|96.18|99.28|96.88|99.36|96.96|98.34|95.94|0
1695730800000|2023-09-26 12:20:00|99.16|96.76|98.18|95.78|99.2|96.8|97.95|95.55|0
1695731100000|2023-09-26 12:25:00|98.1|95.7|97.63|95.23|98.1|95.7|97.36|94.96|0
1695731400000|2023-09-26 12:30:00|97.56|95.16|96.31|93.91|97.56|95.16|96|93.6|0
1695731700000|2023-09-26 12:35:00|96.23|93.83|96|93.6|96.54|94.14|95.62|93.22|0
1695732000000|2023-09-26 12:40:00|95.92|93.52|96.74|94.34|96.89|94.49|94.93|92.53|0
1695732300000|2023-09-26 12:45:00|96.66|94.26|95.73|93.33|96.81|94.41|95.73|93.33|0
1695732600000|2023-09-26 12:50:00|95.5|93.1|95.73|93.33|96.04|93.64|95.35|92.95|0
1695732900000|2023-09-26 12:55:00|95.81|93.41|95.58|93.18|96.04|93.64|95.19|92.79|0
1695733200000|2023-09-26 13:00:00|95.5|93.1|95.12|92.72|95.58|93.18|95.12|92.72|0
1695733500000|2023-09-26 13:05:00|95.19|92.79|94.66|92.26|95.35|92.95|94.66|92.26|0
1695733800000|2023-09-26 13:10:00|94.58|92.18|94.58|92.18|94.81|92.41|94.12|91.72|0
1695734100000|2023-09-26 13:15:00|94.66|92.26|94.12|91.72|95.11|92.71|94.12|91.72|0
1695734400000|2023-09-26 13:20:00|94.2|91.8|94.35|91.95|94.73|92.33|94.12|91.72|0
1695734700000|2023-09-26 13:25:00|94.27|91.87|93.66|91.26|94.5|92.1|93.44|91.04|0
1695735000000|2023-09-26 13:30:00|94.04|91.64|94.5|92.1|94.96|92.56|93.44|91.04|0
1695735300000|2023-09-26 13:35:00|94.35|91.95|95.26|92.86|95.72|93.32|94.27|91.87|0
1695735600000|2023-09-26 13:40:00|95.11|92.71|95.57|93.17|95.87|93.47|94.27|91.87|0
1695735900000|2023-09-26 13:45:00|95.64|93.24|93.17|90.77|95.72|93.32|93.17|90.77|0
1695736200000|2023-09-26 13:50:00|93.02|90.62|92.04|89.64|93.24|90.84|91.81|89.41|0
1695736500000|2023-09-26 13:55:00|91.96|89.56|91.96|89.56|92.41|90.01|91.51|89.11|0
1695736800000|2023-09-26 14:00:00|92|89.6|91.45|89.05|92.72|90.32|91.02|88.62|0
1695737100000|2023-09-26 14:05:00|91.3|88.9|91.75|89.35|93.02|90.62|91.08|88.68|0
1695737400000|2023-09-26 14:10:00|91.82|89.42|89.09|86.69|91.82|89.42|89.09|86.69|0
1695737700000|2023-09-26 14:15:00|89.31|86.91|87.93|85.53|89.38|86.98|87.06|84.66|0
1695738000000|2023-09-26 14:20:00|88|85.6|88.87|86.47|89.31|86.91|87.93|85.53|0
1695738300000|2023-09-26 14:25:00|88.8|86.4|90.34|87.94|90.34|87.94|88.51|86.11|0
1695738600000|2023-09-26 14:30:00|90.26|87.86|89.67|87.27|90.71|88.31|89.45|87.05|0
1695738900000|2023-09-26 14:35:00|89.45|87.05|90.19|87.79|90.33|87.93|89.23|86.83|0
1695739200000|2023-09-26 14:40:00|90.11|87.71|91.89|89.49|91.89|89.49|90.04|87.64|0
1695739500000|2023-09-26 14:45:00|91.74|89.34|90.41|88.01|92.57|90.17|90.41|88.01|0
1695739800000|2023-09-26 14:50:00|90.33|87.93|89.67|87.27|90.48|88.08|89.52|87.12|0
1695740100000|2023-09-26 14:55:00|89.82|87.42|90.63|88.23|90.7|88.3|89.45|87.05|0
1695740400000|2023-09-26 15:00:00|90.7|88.3|90.62|88.22|91.22|88.82|90.33|87.93|0
1695740700000|2023-09-26 15:05:00|90.55|88.15|89.86|87.46|91.11|88.71|89.34|86.94|0
1695741000000|2023-09-26 15:10:00|89.93|87.53|89.42|87.02|89.93|87.53|89.12|86.72|0
1695741300000|2023-09-26 15:15:00|89.34|86.94|90.17|87.77|90.53|88.13|88.9|86.5|0
1695741600000|2023-09-26 15:20:00|90.09|87.69|89.51|87.11|90.31|87.91|89.43|87.03|0
1695741900000|2023-09-26 15:25:00|89.43|87.03|88.2|85.8|89.58|87.18|88.2|85.8|0
1695742200000|2023-09-26 15:30:00|88.05|85.65|89.43|87.03|89.43|87.03|87.84|85.44|0
1695742500000|2023-09-26 15:35:00|89.36|86.96|89.72|87.32|90.09|87.69|88.92|86.52|0
1695742800000|2023-09-26 15:40:00|89.65|87.25|89.28|86.88|90.16|87.76|88.7|86.3|0
1695743100000|2023-09-26 15:45:00|89.43|87.03|89.21|86.81|89.87|87.47|88.48|86.08|0
1695743400000|2023-09-26 15:50:00|89.28|86.88|88.77|86.37|89.72|87.32|88.63|86.23|0
1695743700000|2023-09-26 15:55:00|88.7|86.3|89.13|86.73|89.43|87.03|88.41|86.01|0
1695744000000|2023-09-26 16:00:00|89.21|86.81|88.77|86.37|89.79|87.39|88.7|86.3|0
1695744300000|2023-09-26 16:05:00|88.7|86.3|90.23|87.83|90.3|87.9|88.55|86.15|0
1695744600000|2023-09-26 16:10:00|90.15|87.75|90.3|87.9|90.96|88.56|90.01|87.61|0
1695744900000|2023-09-26 16:15:00|90.23|87.83|89.86|87.46|91.04|88.64|89.64|87.24|0
1695745200000|2023-09-26 16:20:00|89.79|87.39|91.11|88.71|91.11|88.71|89.64|87.24|0
1695745500000|2023-09-26 16:25:00|91.03|88.63|90.81|88.41|91.03|88.63|90.37|87.97|0
1695745800000|2023-09-26 16:30:00|90.74|88.34|90.52|88.12|91.03|88.63|90.22|87.82|0
1695746100000|2023-09-26 16:35:00|90.59|88.19|91.1|88.7|91.18|88.78|90.59|88.19|0
1695746400000|2023-09-26 16:40:00|90.96|88.56|90.7|88.3|91.47|89.07|90.51|88.11|0
1695746700000|2023-09-26 16:45:00|90.73|88.33|91.1|88.7|91.18|88.78|90.51|88.11|0
1695747000000|2023-09-26 16:50:00|91.03|88.63|91.32|88.92|91.69|89.29|90.95|88.55|0
1695747300000|2023-09-26 16:55:00|91.4|89|89.27|86.87|91.4|89|89.27|86.87|0
1695747600000|2023-09-26 17:00:00|89.2|86.8|89.64|87.24|90.15|87.75|88.69|86.29|0
1695747900000|2023-09-26 17:05:00|89.57|87.17|90.08|87.68|90.15|87.75|87.82|85.42|0
1695748200000|2023-09-26 17:10:00|90.15|87.75|90.15|87.75|90.45|88.05|89.86|87.46|0
1695748500000|2023-09-26 17:15:00|90.08|87.68|88.9|86.5|90.37|87.97|88.83|86.43|0
1695748800000|2023-09-26 17:20:00|88.83|86.43|88.68|86.28|89.2|86.8|88.68|86.28|0
1695749100000|2023-09-26 17:25:00|88.61|86.21|87.52|85.12|88.9|86.5|87.52|85.12|0
1695749400000|2023-09-26 17:30:00|87.45|85.05|87.31|84.91|88.1|85.7|87.31|84.91|0
1695749700000|2023-09-26 17:35:00|87.09|84.69|85.52|83.12|87.31|84.91|85.31|82.91|0
1695750000000|2023-09-26 17:40:00|85.59|83.19|85.02|82.62|85.66|83.26|84.81|82.41|0
1695750300000|2023-09-26 17:45:00|84.95|82.55|85.71|83.31|86.35|83.95|84|81.6|0
1695750600000|2023-09-26 17:50:00|85.78|83.38|87.06|84.66|87.5|85.1|85.78|83.38|0
1695750900000|2023-09-26 17:55:00|86.99|84.59|87.78|85.38|87.85|85.45|86.85|84.45|0
1695751200000|2023-09-26 18:00:00|87.71|85.31|86.92|84.52|87.71|85.31|86.63|84.23|0
1695751500000|2023-09-26 18:05:00|86.78|84.38|86.35|83.95|87.28|84.88|86.35|83.95|0
1695751800000|2023-09-26 18:10:00|86.42|84.02|87.92|85.52|87.99|85.59|86.06|83.66|0
1695752100000|2023-09-26 18:15:00|87.78|85.38|87.06|84.66|88.21|85.81|87.06|84.66|0
1695752400000|2023-09-26 18:20:00|87.14|84.74|88.21|85.81|88.64|86.24|87.14|84.74|0
1695752700000|2023-09-26 18:25:00|88.14|85.74|87.28|84.88|88.28|85.88|87.06|84.66|0
1695753000000|2023-09-26 18:30:00|87.2|84.8|87.42|85.02|88.06|85.66|86.99|84.59|0
1695753300000|2023-09-26 18:35:00|87.49|85.09|86.63|84.23|87.56|85.16|86.56|84.16|0
1695753600000|2023-09-26 18:40:00|86.7|84.3|86.56|84.16|87.13|84.73|86.35|83.95|0
1695753900000|2023-09-26 18:45:00|86.49|84.09|86.63|84.23|86.84|84.44|86.21|83.81|0
1695754200000|2023-09-26 18:50:00|86.7|84.3|86.28|83.88|86.92|84.52|86.06|83.66|0
1695754500000|2023-09-26 18:55:00|86.21|83.81|87.06|84.66|87.06|84.66|86.13|83.73|0
1695754800000|2023-09-26 19:00:00|86.84|84.44|86.49|84.09|87.34|84.94|86.27|83.87|0
1695755100000|2023-09-26 19:05:00|86.42|84.02|87.48|85.08|87.62|85.22|86.34|83.94|0
1695755400000|2023-09-26 19:10:00|87.55|85.15|87.34|84.94|88.27|85.87|87.27|84.87|0
1695755700000|2023-09-26 19:15:00|87.41|85.01|86.27|83.87|87.55|85.15|86.06|83.66|0
1695756000000|2023-09-26 19:20:00|86.2|83.8|85.92|83.52|86.56|84.16|85.85|83.45|0
1695756300000|2023-09-26 19:25:00|85.85|83.45|85.65|83.25|87.27|84.87|85.23|82.83|0
1695756600000|2023-09-26 19:30:00|85.72|83.32|85.3|82.9|86.29|83.89|85.3|82.9|0
1695756900000|2023-09-26 19:35:00|85.44|83.04|86.21|83.81|86.21|83.81|85.16|82.76|0
1695757200000|2023-09-26 19:40:00|86.07|83.67|87.49|85.09|87.56|85.16|86.07|83.67|0
1695757500000|2023-09-26 19:45:00|87.35|84.95|86.28|83.88|87.49|85.09|86.28|83.88|0
1695757800000|2023-09-26 19:50:00|86.21|83.81|87.2|84.8|87.7|85.3|85.65|83.25|0
1695758100000|2023-09-26 19:55:00|87.13|84.73|87.42|85.02|87.92|85.52|87.13|84.73|0
1695758400000|2023-09-26 20:00:00|87.77|85.37|87.7|85.3|87.77|85.37|87.42|85.02|0
1695758700000|2023-09-26 20:05:00|87.63|85.23|89.35|86.95|89.5|87.1|87.63|85.23|0
1695759000000|2023-09-26 20:10:00|89.43|87.03|89.14|86.74|89.86|87.46|89.14|86.74|0
1695759300000|2023-09-26 20:15:00|89.24|86.64|89.09|86.49|89.45|86.85|89.09|86.49|0
1695759600000|2023-09-26 20:20:00|89.16|86.56|89.02|86.42|89.38|86.78|89.02|86.42|0
1695759900000|2023-09-26 20:25:00|88.94|86.34|88.3|85.7|89.02|86.42|88.16|85.56|0
1695760200000|2023-09-26 20:30:00|88.23|85.63|88.23|85.63|88.3|85.7|88.16|85.56|0
1695760500000|2023-09-26 20:35:00|88.3|85.7|88.3|85.7|88.3|85.7|88.23|85.63|0
1695760800000|2023-09-26 20:40:00|88.23|85.63|88.16|85.56|88.23|85.63|88.09|85.49|0
1695761100000|2023-09-26 20:45:00|88.23|85.63|88.08|85.48|88.23|85.63|88.08|85.48|0
1695761400000|2023-09-26 20:50:00|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1695761700000|2023-09-26 20:55:00|88.15|85.55|88.19|85.59|88.19|85.59|88.12|85.52|0
1695762000000|2023-09-26 21:00:00|88.2|85.6|88.28|85.68|88.3|85.7|88.13|85.53|0
1695762300000|2023-09-26 21:05:00|88.27|85.67|88.28|85.68|88.48|85.88|88.27|85.67|0
1695762600000|2023-09-26 21:10:00|88.3|85.7|88.24|85.64|88.31|85.71|88.24|85.64|0
1695762900000|2023-09-26 21:15:00|88.23|85.63|88.22|85.62|88.26|85.66|88.22|85.62|0
1695763200000|2023-09-26 21:20:00|88.24|85.64|88.26|85.66|88.26|85.66|88.22|85.62|0
1695763500000|2023-09-26 21:25:00|88.27|85.67|88.23|85.63|88.32|85.72|88.23|85.63|0
1695763800000|2023-09-26 21:30:00|88.21|85.61|88.23|85.63|88.28|85.68|88.19|85.59|0
1695764100000|2023-09-26 21:35:00|88.32|85.72|88.24|85.64|88.36|85.76|88.23|85.63|0
1695764400000|2023-09-26 21:40:00|88.26|85.66|88.22|85.62|88.26|85.66|88.19|85.59|0
1695764700000|2023-09-26 21:45:00|88.2|85.6|88.2|85.6|88.23|85.63|88.2|85.6|0
1695765000000|2023-09-26 21:50:00|88.19|85.59|88.3|85.7|88.36|85.76|88.19|85.59|0
1695765300000|2023-09-26 21:55:00|88.36|85.76|88.33|85.73|88.36|85.76|88.27|85.67|0
1695765600000|2023-09-26 22:00:00|88.54|85.94|88.07|85.47|88.72|86.12|88|85.4|0
1695765900000|2023-09-26 22:05:00|88.14|85.54|88.28|85.68|88.28|85.68|88.07|85.47|0
1695766200000|2023-09-26 22:10:00|88.21|85.61|88.07|85.47|88.21|85.61|87.99|85.39|0
1695766500000|2023-09-26 22:15:00|88.14|85.54|87.49|84.89|88.14|85.54|87.49|84.89|0
1695766800000|2023-09-26 22:20:00|87.56|84.96|87.7|85.1|87.78|85.18|87.49|84.89|0
1695767100000|2023-09-26 22:25:00|87.63|85.03|87.92|85.32|87.92|85.32|87.63|85.03|0
1695767400000|2023-09-26 22:30:00|87.99|85.39|88.13|85.53|88.13|85.53|87.92|85.32|0
1695767700000|2023-09-26 22:35:00|88.06|85.46|87.56|84.96|88.06|85.46|87.49|84.89|0
1695768000000|2023-09-26 22:40:00|87.49|84.89|87.77|85.17|87.84|85.24|87.49|84.89|0
1695768300000|2023-09-26 22:45:00|87.7|85.1|87.56|84.96|87.84|85.24|87.56|84.96|0
1695768600000|2023-09-26 22:50:00|87.63|85.03|87.59|84.99|87.63|85.03|87.48|84.88|0
1695768900000|2023-09-26 22:55:00|87.63|85.03|87.7|85.1|87.7|85.1|87.62|85.02|0
1695769200000|2023-09-26 23:00:00|87.77|85.17|87.84|85.24|87.84|85.24|87.62|85.02|0
1695769500000|2023-09-26 23:05:00|87.87|85.27|87.69|85.09|87.91|85.31|87.69|85.09|0
1695769800000|2023-09-26 23:10:00|87.77|85.17|87.98|85.38|87.98|85.38|87.69|85.09|0
1695770100000|2023-09-26 23:15:00|88.05|85.45|88.48|85.88|88.55|85.95|88.05|85.45|0
1695770400000|2023-09-26 23:20:00|88.41|85.81|88.12|85.52|88.48|85.88|87.91|85.31|0
1695770700000|2023-09-26 23:25:00|88.19|85.59|88.26|85.66|88.41|85.81|88.12|85.52|0
1695771000000|2023-09-26 23:30:00|88.34|85.74|88.26|85.66|88.48|85.88|88.26|85.66|0
1695771300000|2023-09-26 23:35:00|88.33|85.73|88.41|85.81|88.55|85.95|88.26|85.66|0
1695771600000|2023-09-26 23:40:00|88.33|85.73|88.26|85.66|88.55|85.95|88.26|85.66|0
1695771900000|2023-09-26 23:45:00|88.19|85.59|88.19|85.59|88.4|85.8|88.04|85.44|0
1695772200000|2023-09-26 23:50:00|88.15|85.55|88.26|85.66|88.26|85.66|88.04|85.44|0
1695772500000|2023-09-26 23:55:00|88.33|85.73|88.69|86.09|88.76|86.16|88.26|85.66|0
1695772800000|2023-09-27 00:00:00|88.62|86.02|88.83|86.23|88.91|86.31|88.47|85.87|0
1695773100000|2023-09-27 00:05:00|88.76|86.16|89.19|86.59|89.27|86.67|88.69|86.09|0
1695773400000|2023-09-27 00:10:00|89.12|86.52|89.19|86.59|89.27|86.67|88.9|86.3|0
1695773700000|2023-09-27 00:15:00|89.12|86.52|89.05|86.45|89.19|86.59|88.97|86.37|0
1695774000000|2023-09-27 00:20:00|88.97|86.37|88.61|86.01|89.05|86.45|88.47|85.87|0
1695774300000|2023-09-27 00:25:00|88.65|86.05|88.54|85.94|88.68|86.08|88.39|85.79|0
1695774600000|2023-09-27 00:30:00|88.44|86.04|88.07|85.67|88.85|86.45|87.07|84.67|0
1695774900000|2023-09-27 00:35:00|88.04|85.64|87.79|85.39|88.07|85.67|87.5|85.1|0
1695775200000|2023-09-27 00:40:00|87.71|85.31|87.43|85.03|87.79|85.39|87.43|85.03|0
1695775500000|2023-09-27 00:45:00|87.5|85.1|87.86|85.46|87.93|85.53|87.5|85.1|0
1695775800000|2023-09-27 00:50:00|87.78|85.38|87.21|84.81|87.78|85.38|87.07|84.67|0
1695776100000|2023-09-27 00:55:00|87.28|84.88|87.57|85.17|87.78|85.38|87.28|84.88|0
1695776400000|2023-09-27 01:00:00|87.64|85.24|87.85|85.45|87.85|85.45|87.42|85.02|0
1695776700000|2023-09-27 01:05:00|87.78|85.38|87.99|85.59|87.99|85.59|87.71|85.31|0
1695777000000|2023-09-27 01:10:00|88.07|85.67|88.32|85.92|88.35|85.95|88.03|85.63|0
1695777300000|2023-09-27 01:15:00|88.28|85.88|88.5|86.1|88.57|86.17|88.14|85.74|0
1695777600000|2023-09-27 01:20:00|88.42|86.02|88.93|86.53|88.93|86.53|88.35|85.95|0
1695777900000|2023-09-27 01:25:00|88.86|86.46|88.71|86.31|89.15|86.75|88.71|86.31|0
1695778200000|2023-09-27 01:30:00|88.78|86.38|89.43|87.03|89.51|87.11|88.71|86.31|0
1695778500000|2023-09-27 01:35:00|89.51|87.11|89|86.6|89.51|87.11|88.78|86.38|0
1695778800000|2023-09-27 01:40:00|88.92|86.52|88.78|86.38|89|86.6|88.63|86.23|0
1695779100000|2023-09-27 01:45:00|88.81|86.41|88.99|86.59|89.07|86.67|88.63|86.23|0
1695779400000|2023-09-27 01:50:00|88.92|86.52|89.21|86.81|89.21|86.81|88.85|86.45|0
1695779700000|2023-09-27 01:55:00|89.14|86.74|89.35|86.95|89.43|87.03|89.07|86.67|0
1695780000000|2023-09-27 02:00:00|89.43|87.03|89.14|86.74|89.43|87.03|89.14|86.74|0
1695780300000|2023-09-27 02:05:00|89.1|86.7|88.88|86.48|89.21|86.81|88.85|86.45|0
1695780600000|2023-09-27 02:10:00|88.92|86.52|89.21|86.81|89.28|86.88|88.85|86.45|0
1695780900000|2023-09-27 02:15:00|89.13|86.73|88.92|86.52|89.21|86.81|88.84|86.44|0
1695781200000|2023-09-27 02:20:00|88.77|86.37|88.7|86.3|88.92|86.52|88.7|86.3|0
1695781500000|2023-09-27 02:25:00|88.84|86.44|88.84|86.44|88.99|86.59|88.77|86.37|0
1695781800000|2023-09-27 02:30:00|88.91|86.51|88.98|86.58|88.99|86.59|88.7|86.3|0
1695782100000|2023-09-27 02:35:00|88.91|86.51|88.91|86.51|89.27|86.87|88.91|86.51|0
1695782400000|2023-09-27 02:40:00|88.84|86.44|88.84|86.44|88.91|86.51|88.62|86.22|0
1695782700000|2023-09-27 02:45:00|88.91|86.51|88.91|86.51|89.13|86.73|88.84|86.44|0
1695783000000|2023-09-27 02:50:00|88.98|86.58|89.05|86.65|89.05|86.65|88.84|86.44|0
1695783300000|2023-09-27 02:55:00|88.98|86.58|88.83|86.43|88.98|86.58|88.83|86.43|0
1695783600000|2023-09-27 03:00:00|88.91|86.51|88.33|85.93|88.91|86.51|88.33|85.93|0
1695783900000|2023-09-27 03:05:00|88.4|86|88.62|86.22|88.69|86.29|88.33|85.93|0
1695784200000|2023-09-27 03:10:00|88.65|86.25|88.76|86.36|88.83|86.43|88.65|86.25|0
1695784500000|2023-09-27 03:15:00|88.69|86.29|88.97|86.57|88.97|86.57|88.69|86.29|0
1695784800000|2023-09-27 03:20:00|88.9|86.5|88.86|86.46|88.97|86.57|88.83|86.43|0
1695785100000|2023-09-27 03:25:00|88.83|86.43|88.9|86.5|89.04|86.64|88.83|86.43|0
1695785400000|2023-09-27 03:30:00|88.83|86.43|88.93|86.53|88.97|86.57|88.75|86.35|0
1695785700000|2023-09-27 03:35:00|88.9|86.5|88.39|85.99|88.9|86.5|88.32|85.92|0
1695786000000|2023-09-27 03:40:00|88.32|85.92|88.54|86.14|88.61|86.21|88.32|85.92|0
1695786300000|2023-09-27 03:45:00|88.61|86.21|88.46|86.06|88.61|86.21|88.46|86.06|0
1695786600000|2023-09-27 03:50:00|88.39|85.99|88.53|86.13|88.61|86.21|88.25|85.85|0
1695786900000|2023-09-27 03:55:00|88.61|86.21|88.6|86.2|88.61|86.21|88.32|85.92|0
1695787200000|2023-09-27 04:00:00|88.53|86.13|88.68|86.28|88.82|86.42|88.53|86.13|0
1695787500000|2023-09-27 04:05:00|88.67|86.27|88.6|86.2|88.82|86.42|88.53|86.13|0
1695787800000|2023-09-27 04:10:00|88.53|86.13|88.53|86.13|88.6|86.2|88.46|86.06|0
1695788100000|2023-09-27 04:15:00|88.6|86.2|88.67|86.27|88.67|86.27|88.46|86.06|0
1695788400000|2023-09-27 04:20:00|88.6|86.2|88.53|86.13|88.67|86.27|88.45|86.05|0
1695788700000|2023-09-27 04:25:00|88.6|86.2|88.45|86.05|88.67|86.27|88.38|85.98|0
1695789000000|2023-09-27 04:30:00|88.52|86.12|89.03|86.63|89.03|86.63|88.52|86.12|0
1695789300000|2023-09-27 04:35:00|88.96|86.56|89.1|86.7|89.25|86.85|88.96|86.56|0
1695789600000|2023-09-27 04:40:00|89.03|86.63|89.17|86.77|89.25|86.85|89.03|86.63|0
1695789900000|2023-09-27 04:45:00|89.24|86.84|89.32|86.92|89.39|86.99|89.17|86.77|0
1695790200000|2023-09-27 04:50:00|89.24|86.84|89.39|86.99|89.46|87.06|89.24|86.84|0
1695790500000|2023-09-27 04:55:00|89.46|87.06|89.75|87.35|89.75|87.35|89.46|87.06|0
1695790800000|2023-09-27 05:00:00|89.68|87.28|89.46|87.06|89.68|87.28|89.46|87.06|0
1695791100000|2023-09-27 05:05:00|89.42|87.02|89.38|86.98|89.46|87.06|89.17|86.77|0
1695791400000|2023-09-27 05:10:00|89.31|86.91|89.24|86.84|89.38|86.98|89.17|86.77|0
1695791700000|2023-09-27 05:15:00|89.17|86.77|89.09|86.69|89.17|86.77|89.02|86.62|0
1695792000000|2023-09-27 05:20:00|89.02|86.62|89.09|86.69|89.2|86.8|88.95|86.55|0
1695792300000|2023-09-27 05:25:00|89.02|86.62|89.31|86.91|89.31|86.91|89.02|86.62|0
1695792600000|2023-09-27 05:30:00|89.23|86.83|89.31|86.91|89.45|87.05|89.16|86.76|0
1695792900000|2023-09-27 05:35:00|89.38|86.98|89.52|87.12|89.74|87.34|89.31|86.91|0
1695793200000|2023-09-27 05:40:00|89.45|87.05|89.67|87.27|89.74|87.34|89.45|87.05|0
1695793500000|2023-09-27 05:45:00|89.63|87.23|89.74|87.34|89.74|87.34|89.59|87.19|0
1695793800000|2023-09-27 05:50:00|89.77|87.37|90.25|87.85|90.25|87.85|89.77|87.37|0
1695794100000|2023-09-27 05:55:00|90.18|87.78|90.47|88.07|90.54|88.14|90.1|87.7|0
1695794400000|2023-09-27 06:00:00|90.54|88.14|90.32|87.92|90.54|88.14|90.17|87.77|0
1695794700000|2023-09-27 06:05:00|90.25|87.85|90.54|88.14|90.54|88.14|90.13|87.73|0
1695795000000|2023-09-27 06:10:00|90.61|88.21|90.32|87.92|90.61|88.21|90.24|87.84|0
1695795300000|2023-09-27 06:15:00|90.39|87.99|89.88|87.48|90.46|88.06|89.8|87.4|0
1695795600000|2023-09-27 06:20:00|89.8|87.4|90.1|87.7|90.24|87.84|89.8|87.4|0
1695795900000|2023-09-27 06:25:00|90.17|87.77|90.46|88.06|90.53|88.13|90.17|87.77|0
1695796200000|2023-09-27 06:30:00|90.39|87.99|90.46|88.06|90.68|88.28|90.31|87.91|0
1695796500000|2023-09-27 06:35:00|90.53|88.13|90.6|88.2|90.75|88.35|90.46|88.06|0
1695796800000|2023-09-27 06:40:00|90.53|88.13|90.82|88.42|90.82|88.42|90.53|88.13|0
1695797100000|2023-09-27 06:45:00|90.9|88.5|90.9|88.5|90.9|88.5|90.68|88.28|0
1695797400000|2023-09-27 06:50:00|90.82|88.42|90.93|88.53|90.97|88.57|90.6|88.2|0
1695797700000|2023-09-27 06:55:00|90.97|88.57|89.62|87.22|91.52|89.12|89.62|87.22|0
1695798000000|2023-09-27 07:00:00|89.55|87.15|89.47|87.07|89.62|87.22|88.67|86.27|0
1695798300000|2023-09-27 07:05:00|89.54|87.14|89.4|87|89.54|87.14|89.03|86.63|0
1695798600000|2023-09-27 07:10:00|89.47|87.07|89.91|87.51|89.91|87.51|89.18|86.78|0
1695798900000|2023-09-27 07:15:00|89.83|87.43|89.61|87.21|90.05|87.65|89.54|87.14|0
1695799200000|2023-09-27 07:20:00|89.76|87.36|90.05|87.65|90.05|87.65|89.61|87.21|0
1695799500000|2023-09-27 07:25:00|89.98|87.58|90.64|88.24|90.71|88.31|89.69|87.29|0
1695799800000|2023-09-27 07:30:00|90.49|88.09|90.34|87.94|90.64|88.24|90.05|87.65|0
1695800100000|2023-09-27 07:35:00|90.27|87.87|90.34|87.94|90.56|88.16|89.97|87.57|0
1695800400000|2023-09-27 07:40:00|90.49|88.09|90.56|88.16|90.63|88.23|90.27|87.87|0
1695800700000|2023-09-27 07:45:00|90.49|88.09|90.63|88.23|90.63|88.23|90.19|87.79|0
1695801000000|2023-09-27 07:50:00|90.56|88.16|91|88.6|91.07|88.67|90.49|88.09|0
1695801300000|2023-09-27 07:55:00|90.93|88.53|91.37|88.97|91.44|89.04|90.93|88.53|0
1695801600000|2023-09-27 08:00:00|91.44|89.04|91.44|89.04|91.52|89.12|91.14|88.74|0
1695801900000|2023-09-27 08:05:00|91.51|89.11|90.7|88.3|91.87|89.47|90.48|88.08|0
1695802200000|2023-09-27 08:10:00|90.62|88.22|90.18|87.78|90.7|88.3|90.11|87.71|0
1695802500000|2023-09-27 08:15:00|90.14|87.74|89.96|87.56|90.4|88|89.89|87.49|0
1695802800000|2023-09-27 08:20:00|89.89|87.49|90.33|87.93|90.4|88|89.74|87.34|0
1695803100000|2023-09-27 08:25:00|90.25|87.85|89.74|87.34|90.25|87.85|89.45|87.05|0
1695803400000|2023-09-27 08:30:00|89.67|87.27|90.47|88.07|90.62|88.22|89.67|87.27|0
1695803700000|2023-09-27 08:35:00|90.55|88.15|90.1|87.7|90.55|88.15|89.66|87.26|0
1695804000000|2023-09-27 08:40:00|89.99|87.59|90.03|87.63|90.18|87.78|89.59|87.19|0
1695804300000|2023-09-27 08:45:00|90.1|87.7|89.95|87.55|90.25|87.85|89.88|87.48|0
1695804600000|2023-09-27 08:50:00|89.88|87.48|89.66|87.26|90.17|87.77|89.66|87.26|0
1695804900000|2023-09-27 08:55:00|89.73|87.33|90.03|87.63|90.03|87.63|89.66|87.26|0
1695805200000|2023-09-27 09:00:00|90.1|87.7|90.1|87.7|90.17|87.77|89.8|87.4|0
1695805500000|2023-09-27 09:05:00|90.02|87.62|89.69|87.29|90.1|87.7|89.51|87.11|0
1695805800000|2023-09-27 09:10:00|89.73|87.33|90.06|87.66|90.1|87.7|89.51|87.11|0
1695806100000|2023-09-27 09:15:00|90.02|87.62|89.87|87.47|90.02|87.62|89.65|87.25|0
1695806400000|2023-09-27 09:20:00|89.8|87.4|89.73|87.33|89.84|87.44|89.36|86.96|0
1695806700000|2023-09-27 09:25:00|89.58|87.18|89.8|87.4|89.95|87.55|89.58|87.18|0
1695807000000|2023-09-27 09:30:00|89.72|87.32|89.36|86.96|89.87|87.47|89.29|86.89|0
1695807300000|2023-09-27 09:35:00|89.43|87.03|88.99|86.59|89.5|87.1|88.92|86.52|0
1695807600000|2023-09-27 09:40:00|88.92|86.52|88.19|85.79|88.92|86.52|88.12|85.72|0
1695807900000|2023-09-27 09:45:00|88.12|85.72|88.84|86.44|88.84|86.44|88.12|85.72|0
1695808200000|2023-09-27 09:50:00|88.77|86.37|88.48|86.08|88.77|86.37|88.19|85.79|0
1695808500000|2023-09-27 09:55:00|88.55|86.15|88.7|86.3|88.7|86.3|88.34|85.94|0
1695808800000|2023-09-27 10:00:00|88.62|86.22|88.48|86.08|88.7|86.3|88.19|85.79|0
1695809100000|2023-09-27 10:05:00|88.41|86.01|88.12|85.72|88.55|86.15|87.97|85.57|0
1695809400000|2023-09-27 10:10:00|88.19|85.79|87.9|85.5|88.26|85.86|87.9|85.5|0
1695809700000|2023-09-27 10:15:00|87.83|85.43|88.19|85.79|88.19|85.79|87.75|85.35|0
1695810000000|2023-09-27 10:20:00|88.26|85.86|88.33|85.93|88.4|86|88.18|85.78|0
1695810300000|2023-09-27 10:25:00|88.4|86|88.69|86.29|88.76|86.36|88.33|85.93|0
1695810600000|2023-09-27 10:30:00|88.76|86.36|88.69|86.29|88.84|86.44|88.4|86|0
1695810900000|2023-09-27 10:35:00|88.62|86.22|88.4|86|88.62|86.22|88.18|85.78|0
1695811200000|2023-09-27 10:40:00|88.36|85.96|88.03|85.63|88.4|86|87.96|85.56|0
1695811500000|2023-09-27 10:45:00|87.96|85.56|88.25|85.85|88.4|86|87.89|85.49|0
1695811800000|2023-09-27 10:50:00|88.32|85.92|88.98|86.58|89.05|86.65|88.18|85.78|0
1695812100000|2023-09-27 10:55:00|89.05|86.65|88.97|86.57|89.05|86.65|88.68|86.28|0
1695812400000|2023-09-27 11:00:00|88.9|86.5|89.05|86.65|89.05|86.65|88.65|86.25|0
1695812700000|2023-09-27 11:05:00|89.12|86.72|88.97|86.57|89.19|86.79|88.61|86.21|0
1695813000000|2023-09-27 11:10:00|89.04|86.64|89.34|86.94|89.56|87.16|89.04|86.64|0
1695813300000|2023-09-27 11:15:00|89.26|86.86|89.7|87.3|89.7|87.3|89.04|86.64|0
1695813600000|2023-09-27 11:20:00|89.55|87.15|89.7|87.3|89.77|87.37|89.41|87.01|0
1695813900000|2023-09-27 11:25:00|89.77|87.37|89.99|87.59|89.99|87.59|89.55|87.15|0
1695814200000|2023-09-27 11:30:00|89.92|87.52|89.26|86.86|89.99|87.59|89.11|86.71|0
1695814500000|2023-09-27 11:35:00|89.19|86.79|88.18|85.78|89.19|86.79|88.11|85.71|0
1695814800000|2023-09-27 11:40:00|88.11|85.71|88.25|85.85|88.83|86.43|88.11|85.71|0
1695815100000|2023-09-27 11:45:00|88.18|85.78|88.61|86.21|88.68|86.28|88.18|85.78|0
1695815400000|2023-09-27 11:50:00|88.65|86.25|89.41|87.01|89.48|87.08|88.61|86.21|0
1695815700000|2023-09-27 11:55:00|89.34|86.94|89.63|87.23|89.7|87.3|89.26|86.86|0
1695816000000|2023-09-27 12:00:00|89.7|87.3|88.97|86.57|89.77|87.37|88.97|86.57|0
1695816300000|2023-09-27 12:05:00|88.9|86.5|88.82|86.42|88.9|86.5|88.53|86.13|0
1695816600000|2023-09-27 12:10:00|88.75|86.35|88.6|86.2|89.11|86.71|88.39|85.99|0
1695816900000|2023-09-27 12:15:00|88.53|86.13|88.97|86.57|89.26|86.86|88.53|86.13|0
1695817200000|2023-09-27 12:20:00|88.82|86.42|88.02|85.62|89.04|86.64|87.95|85.55|0
1695817500000|2023-09-27 12:25:00|88.1|85.7|88.42|86.02|88.53|86.13|88.02|85.62|0
1695817800000|2023-09-27 12:30:00|87.91|85.51|89.47|87.07|89.47|87.07|87.59|85.19|0
1695818100000|2023-09-27 12:35:00|89.36|86.96|89.11|86.71|89.69|87.29|88.96|86.56|0
1695818400000|2023-09-27 12:40:00|88.96|86.56|89.4|87|89.4|87|88.82|86.42|0
1695818700000|2023-09-27 12:45:00|89.33|86.93|89.18|86.78|89.62|87.22|89.11|86.71|0
1695819000000|2023-09-27 12:50:00|89.11|86.71|89.47|87.07|89.54|87.14|88.96|86.56|0
1695819300000|2023-09-27 12:55:00|89.54|87.14|89.83|87.43|89.98|87.58|89.4|87|0
1695819600000|2023-09-27 13:00:00|89.69|87.29|89.18|86.78|89.76|87.36|89.18|86.78|0
1695819900000|2023-09-27 13:05:00|89.1|86.7|90.13|87.73|90.49|88.09|88.96|86.56|0
1695820200000|2023-09-27 13:10:00|90.27|87.87|89.83|87.43|90.27|87.87|89.54|87.14|0
1695820500000|2023-09-27 13:15:00|89.9|87.5|89.76|87.36|90.05|87.65|89.54|87.14|0
1695820800000|2023-09-27 13:20:00|89.68|87.28|89.83|87.43|89.98|87.58|89.54|87.14|0
1695821100000|2023-09-27 13:25:00|89.76|87.36|88.08|85.68|89.76|87.36|88.01|85.61|0
1695821400000|2023-09-27 13:30:00|87.94|85.54|88.3|85.9|89.61|87.21|87.79|85.39|0
1695821700000|2023-09-27 13:35:00|88.59|86.19|88.09|85.69|88.95|86.55|86.65|84.25|0
1695822000000|2023-09-27 13:40:00|88.16|85.76|89.61|87.21|89.61|87.21|87.51|85.11|0
1695822300000|2023-09-27 13:45:00|89.54|87.14|88.23|85.83|90.27|87.87|88.09|85.69|0
1695822600000|2023-09-27 13:50:00|88.3|85.9|89.02|86.62|89.39|86.99|88.01|85.61|0
1695822900000|2023-09-27 13:55:00|89.1|86.7|88.16|85.76|89.17|86.77|87.87|85.47|0
1695823200000|2023-09-27 14:00:00|88.23|85.83|86.93|84.53|88.81|86.41|86.51|84.11|0
1695823500000|2023-09-27 14:05:00|87.01|84.61|86.51|84.11|87.01|84.61|86.08|83.68|0
1695823800000|2023-09-27 14:10:00|86.43|84.03|85.23|82.83|86.51|84.11|85.23|82.83|0
1695824100000|2023-09-27 14:15:00|85.3|82.9|86.6|84.2|87.36|84.96|85.16|82.76|0
1695824400000|2023-09-27 14:20:00|86.67|84.27|88.82|86.42|89.4|87|86.67|84.27|0
1695824700000|2023-09-27 14:25:00|88.89|86.49|88.96|86.56|89.4|87|88.39|85.99|0
1695825000000|2023-09-27 14:30:00|88.82|86.42|88.96|86.56|88.96|86.56|87.6|85.2|0
1695825300000|2023-09-27 14:35:00|89.03|86.63|88.17|85.77|89.18|86.78|88.1|85.7|0
1695825600000|2023-09-27 14:40:00|88.1|85.7|86.58|84.18|88.23|85.83|86.51|84.11|0
1695825900000|2023-09-27 14:45:00|86.72|84.32|86.94|84.54|87.15|84.75|85.87|83.47|0
1695826200000|2023-09-27 14:50:00|87.01|84.61|83.77|81.37|87.01|84.61|83.56|81.16|0
1695826500000|2023-09-27 14:55:00|83.7|81.3|83.87|81.47|84.64|82.24|82.32|79.92|0
1695826800000|2023-09-27 15:00:00|83.8|81.4|84.85|82.45|85.13|82.73|83.53|81.13|0
1695827100000|2023-09-27 15:05:00|84.78|82.38|85.81|83.41|87.16|84.76|84.29|81.89|0
1695827400000|2023-09-27 15:10:00|85.67|83.27|85.67|83.27|86.02|83.62|85.03|82.63|0
1695827700000|2023-09-27 15:15:00|85.74|83.34|84.75|82.35|85.74|83.34|84.54|82.14|0
1695828000000|2023-09-27 15:20:00|84.68|82.28|84.89|82.49|85.73|83.33|84.4|82|0
1695828300000|2023-09-27 15:25:00|84.96|82.56|85.66|83.26|86.02|83.62|84.68|82.28|0
1695828600000|2023-09-27 15:30:00|85.73|83.33|86.01|83.61|86.16|83.76|85.24|82.84|0
1695828900000|2023-09-27 15:35:00|86.08|83.68|84.47|82.07|86.16|83.76|84.47|82.07|0
1695829200000|2023-09-27 15:40:00|84.54|82.14|83.14|80.74|84.61|82.21|83.14|80.74|0
1695829500000|2023-09-27 15:45:00|82.8|80.4|82.66|80.26|83.35|80.95|81.97|79.57|0
1695829800000|2023-09-27 15:50:00|82.73|80.33|82.59|80.19|82.94|80.54|82.25|79.85|0
1695830100000|2023-09-27 15:55:00|82.52|80.12|82.8|80.4|83.07|80.67|82.38|79.98|0
1695830400000|2023-09-27 16:00:00|82.73|80.33|80.81|78.41|82.73|80.33|80.75|78.35|0
1695830700000|2023-09-27 16:05:00|80.75|78.35|80.34|77.94|81.22|78.82|80.21|77.81|0
1695831000000|2023-09-27 16:10:00|80.41|78.01|80.34|77.94|80.95|78.55|80.07|77.67|0
1695831300000|2023-09-27 16:15:00|80.27|77.87|79.8|77.4|80.41|78.01|79.67|77.27|0
1695831600000|2023-09-27 16:20:00|79.73|77.33|80.73|78.33|81.07|78.67|77.99|75.59|0
1695831900000|2023-09-27 16:25:00|80.66|78.26|81.54|79.14|81.54|79.14|80.66|78.26|0
1695832200000|2023-09-27 16:30:00|81.61|79.21|82.22|79.82|82.29|79.89|81.34|78.94|0
1695832500000|2023-09-27 16:35:00|82.16|79.76|81.75|79.35|82.63|80.23|81.54|79.14|0
1695832800000|2023-09-27 16:40:00|81.61|79.21|82.84|80.44|82.91|80.51|81.47|79.07|0
1695833100000|2023-09-27 16:45:00|82.82|80.42|82.75|80.35|83.37|80.97|82.68|80.28|0
1695833400000|2023-09-27 16:50:00|82.68|80.28|82.06|79.66|82.82|80.42|81.93|79.53|0
1695833700000|2023-09-27 16:55:00|82.13|79.73|81.18|78.78|82.13|79.73|80.97|78.57|0
1695834000000|2023-09-27 17:00:00|81.11|78.71|82.54|80.14|82.75|80.35|81.11|78.71|0
1695834300000|2023-09-27 17:05:00|82.68|80.28|82.33|79.93|82.75|80.35|81.58|79.18|0
1695834600000|2023-09-27 17:10:00|82.26|79.86|80.36|77.96|82.33|79.93|80.3|77.9|0
1695834900000|2023-09-27 17:15:00|80.3|77.9|80.09|77.69|80.77|78.37|79.36|76.96|0
1695835200000|2023-09-27 17:20:00|80.03|77.63|80.19|77.79|80.53|78.13|79.03|76.63|0
1695835500000|2023-09-27 17:25:00|80.13|77.73|78.99|76.59|80.39|77.99|78.86|76.46|0
1695835800000|2023-09-27 17:30:00|78.8|76.4|79.52|77.12|79.72|77.32|78.8|76.4|0
1695836100000|2023-09-27 17:35:00|79.46|77.06|79.19|76.79|79.72|77.32|79.06|76.66|0
1695836400000|2023-09-27 17:40:00|79.12|76.72|78.99|76.59|79.12|76.72|77.61|75.21|0
1695836700000|2023-09-27 17:45:00|79.06|76.66|79.32|76.92|79.39|76.99|78.73|76.33|0
1695837000000|2023-09-27 17:50:00|79.26|76.86|80.12|77.72|80.12|77.72|79.19|76.79|0
1695837300000|2023-09-27 17:55:00|79.99|77.59|80.32|77.92|80.32|77.92|79.52|77.12|0
1695837600000|2023-09-27 18:00:00|80.25|77.85|79.85|77.45|80.32|77.92|79.65|77.25|0
1695837900000|2023-09-27 18:05:00|79.78|77.38|78.92|76.52|80.25|77.85|78.92|76.52|0
1695838200000|2023-09-27 18:10:00|78.79|76.39|79.38|76.98|79.38|76.98|78.46|76.06|0
1695838500000|2023-09-27 18:15:00|79.32|76.92|79.58|77.18|80.32|77.92|79.32|76.92|0
1695838800000|2023-09-27 18:20:00|79.65|77.25|80.51|78.11|80.58|78.18|79.38|76.98|0
1695839100000|2023-09-27 18:25:00|80.58|78.18|83.23|80.83|83.3|80.9|80.25|77.85|0
1695839400000|2023-09-27 18:30:00|83.3|80.9|85.31|82.91|85.8|83.4|83.3|80.9|0
1695839700000|2023-09-27 18:35:00|85.37|82.97|88.17|85.77|88.24|85.84|84.72|82.32|0
1695840000000|2023-09-27 18:40:00|88.1|85.7|88.82|86.42|88.96|86.56|87.18|84.78|0
1695840300000|2023-09-27 18:45:00|88.96|86.56|87.74|85.34|89.46|87.06|87.74|85.34|0
1695840600000|2023-09-27 18:50:00|87.81|85.41|88.24|85.84|88.53|86.13|87.32|84.92|0
1695840900000|2023-09-27 18:55:00|88.38|85.98|88.24|85.84|88.96|86.56|87.88|85.48|0
1695841200000|2023-09-27 19:00:00|88.17|85.77|90.55|88.15|90.62|88.22|87.74|85.34|0
1695841500000|2023-09-27 19:05:00|90.62|88.22|91.49|89.09|92.15|89.75|90.18|87.78|0
1695841800000|2023-09-27 19:10:00|91.57|89.17|90.83|88.43|92.97|90.57|90.76|88.36|0
1695842100000|2023-09-27 19:15:00|90.76|88.36|88.45|86.05|91.05|88.65|88.31|85.91|0
1695842400000|2023-09-27 19:20:00|88.52|86.12|89.03|86.63|89.61|87.21|88.52|86.12|0
1695842700000|2023-09-27 19:25:00|88.96|86.56|88.67|86.27|89.9|87.5|88.67|86.27|0
1695843000000|2023-09-27 19:30:00|88.59|86.19|88.88|86.48|88.95|86.55|87.95|85.55|0
1695843300000|2023-09-27 19:35:00|88.81|86.41|87.23|84.83|88.81|86.41|86.81|84.41|0
1695843600000|2023-09-27 19:40:00|87.3|84.9|84.84|82.44|87.3|84.9|84|81.6|0
1695843900000|2023-09-27 19:45:00|84.56|82.16|84.97|82.57|85.33|82.93|84.14|81.74|0
1695844200000|2023-09-27 19:50:00|85.04|82.64|86.94|84.54|87.09|84.69|84.91|82.51|0
1695844500000|2023-09-27 19:55:00|86.87|84.47|87.09|84.69|87.16|84.76|86.02|83.62|0
1695844800000|2023-09-27 20:00:00|87.16|84.76|87.73|85.33|88.37|85.97|87.09|84.69|0
1695845100000|2023-09-27 20:05:00|87.58|85.18|88.23|85.83|88.3|85.9|87.58|85.18|0
1695845400000|2023-09-27 20:10:00|88.15|85.75|88.87|86.47|88.94|86.54|88.08|85.68|0
1695845700000|2023-09-27 20:15:00|88.97|86.37|88.61|86.01|89.12|86.52|88.54|85.94|0
1695846000000|2023-09-27 20:20:00|88.54|85.94|88.61|86.01|88.83|86.23|88.47|85.87|0
1695846300000|2023-09-27 20:25:00|88.68|86.08|88.97|86.37|89.04|86.44|88.68|86.08|0
1695846600000|2023-09-27 20:30:00|89.04|86.44|88.97|86.37|89.26|86.66|88.97|86.37|0
1695846900000|2023-09-27 20:35:00|89.04|86.44|89.25|86.65|89.25|86.65|88.89|86.29|0
1695847200000|2023-09-27 20:40:00|89.33|86.73|89.18|86.58|89.33|86.73|89.11|86.51|0
1695847500000|2023-09-27 20:45:00|89.11|86.51|89.11|86.51|89.25|86.65|89.04|86.44|0
1695847800000|2023-09-27 20:50:00|89.18|86.58|89.76|87.16|89.83|87.23|89.18|86.58|0
1695848100000|2023-09-27 20:55:00|89.69|87.09|89.36|86.76|89.83|87.23|89.28|86.68|0
1695848400000|2023-09-27 21:00:00|89.55|86.95|89.44|86.84|89.64|87.04|89.44|86.84|0
1695848700000|2023-09-27 21:05:00|89.56|86.96|89.63|87.03|89.65|87.05|89.35|86.75|0
1695849000000|2023-09-27 21:10:00|89.68|87.08|89.69|87.09|89.74|87.14|89.68|87.08|0
1695849300000|2023-09-27 21:15:00|89.66|87.06|89.86|87.26|89.86|87.26|89.66|87.06|0
1695849600000|2023-09-27 21:20:00|89.85|87.25|89.75|87.15|89.86|87.26|89.75|87.15|0
1695849900000|2023-09-27 21:25:00|89.73|87.13|89.67|87.07|89.73|87.13|89.67|87.07|0
1695850200000|2023-09-27 21:30:00|89.65|87.05|89.66|87.06|89.7|87.1|89.62|87.02|0
1695850500000|2023-09-27 21:35:00|89.64|87.04|89.74|87.14|89.74|87.14|89.64|87.04|0
1695850800000|2023-09-27 21:40:00|89.77|87.17|89.8|87.2|89.81|87.21|89.77|87.17|0
1695851100000|2023-09-27 21:45:00|89.76|87.16|89.77|87.17|89.77|87.17|89.72|87.12|0
1695851400000|2023-09-27 21:50:00|89.78|87.18|89.77|87.17|89.8|87.2|89.75|87.15|0
1695851700000|2023-09-27 21:55:00|89.78|87.18|89.85|87.25|89.85|87.25|89.78|87.18|0
1695852000000|2023-09-27 22:00:00|89.78|87.18|88.59|85.99|89.85|87.25|88.59|85.99|0
1695852300000|2023-09-27 22:05:00|88.66|86.06|88.51|85.91|88.8|86.2|88.37|85.77|0
1695852600000|2023-09-27 22:10:00|88.44|85.84|88.44|85.84|88.59|85.99|88.3|85.7|0
1695852900000|2023-09-27 22:15:00|88.51|85.91|88.3|85.7|88.51|85.91|88.15|85.55|0
1695853200000|2023-09-27 22:20:00|88.26|85.66|87.58|84.98|88.37|85.77|87.44|84.84|0
1695853500000|2023-09-27 22:25:00|87.65|85.05|87.65|85.05|87.79|85.19|87.29|84.69|0
1695853800000|2023-09-27 22:30:00|87.58|84.98|87.72|85.12|87.86|85.26|87.58|84.98|0
1695854100000|2023-09-27 22:35:00|87.79|85.19|87.86|85.26|87.93|85.33|87.72|85.12|0
1695854400000|2023-09-27 22:40:00|87.93|85.33|88.29|85.69|88.29|85.69|87.86|85.26|0
1695854700000|2023-09-27 22:45:00|88.22|85.62|88.22|85.62|88.29|85.69|88.07|85.47|0
1695855000000|2023-09-27 22:50:00|88.15|85.55|88.25|85.65|88.29|85.69|88.07|85.47|0
1695855300000|2023-09-27 22:55:00|88.22|85.62|88.29|85.69|88.29|85.69|88.14|85.54|0
1695855600000|2023-09-27 23:00:00|88.25|85.65|87.93|85.33|88.36|85.76|87.86|85.26|0
1695855900000|2023-09-27 23:05:00|88|85.4|88.5|85.9|88.5|85.9|88|85.4|0
1695856200000|2023-09-27 23:10:00|88.57|85.97|88.5|85.9|88.72|86.12|88.43|85.83|0
1695856500000|2023-09-27 23:15:00|88.43|85.83|88.64|86.04|88.79|86.19|88.43|85.83|0
1695856800000|2023-09-27 23:20:00|88.71|86.11|88.5|85.9|88.71|86.11|88.5|85.9|0
1695857100000|2023-09-27 23:25:00|88.57|85.97|88.57|85.97|88.71|86.11|88.5|85.9|0
1695857400000|2023-09-27 23:30:00|88.64|86.04|88.57|85.97|88.78|86.18|88.57|85.97|0
1695857700000|2023-09-27 23:35:00|88.64|86.04|88.85|86.25|88.92|86.32|88.57|85.97|0
1695858000000|2023-09-27 23:40:00|88.78|86.18|88.85|86.25|88.92|86.32|88.71|86.11|0
1695858300000|2023-09-27 23:45:00|88.78|86.18|88.92|86.32|88.92|86.32|88.78|86.18|0
1695858600000|2023-09-27 23:50:00|88.99|86.39|89.21|86.61|89.28|86.68|88.99|86.39|0
1695858900000|2023-09-27 23:55:00|89.14|86.54|89.14|86.54|89.21|86.61|88.99|86.39|0
1695859200000|2023-09-28 00:00:00|89.21|86.61|89.06|86.46|89.21|86.61|88.7|86.1|0
1695859500000|2023-09-28 00:05:00|88.99|86.39|89.28|86.68|89.5|86.9|88.99|86.39|0
1695859800000|2023-09-28 00:10:00|89.21|86.61|89.28|86.68|89.35|86.75|88.99|86.39|0
1695860100000|2023-09-28 00:15:00|89.21|86.61|89.42|86.82|89.49|86.89|89.13|86.53|0
1695860400000|2023-09-28 00:20:00|89.35|86.75|89.42|86.82|89.49|86.89|89.2|86.6|0
1695860700000|2023-09-28 00:25:00|89.38|86.78|89.64|87.04|89.71|87.11|89.27|86.67|0
1695861000000|2023-09-28 00:30:00|89.54|87.14|89.75|87.35|89.75|87.35|89.46|87.06|0
1695861300000|2023-09-28 00:35:00|89.68|87.28|90.19|87.79|90.26|87.86|89.61|87.21|0
1695861600000|2023-09-28 00:40:00|90.26|87.86|90.84|88.44|90.91|88.51|90.04|87.64|0
1695861900000|2023-09-28 00:45:00|90.91|88.51|90.62|88.22|91.2|88.8|90.54|88.14|0
1695862200000|2023-09-28 00:50:00|90.54|88.14|90.32|87.92|90.54|88.14|90.18|87.78|0
1695862500000|2023-09-28 00:55:00|90.4|88|90.69|88.29|90.69|88.29|90.4|88|0
1695862800000|2023-09-28 01:00:00|90.61|88.21|90.69|88.29|90.69|88.29|90.61|88.21|0
1695863100000|2023-09-28 01:05:00|90.61|88.21|90.69|88.29|90.9|88.5|90.61|88.21|0
1695863400000|2023-09-28 01:10:00|90.54|88.14|90.68|88.28|90.68|88.28|90.54|88.14|0
1695863700000|2023-09-28 01:15:00|90.61|88.21|90.32|87.92|90.61|88.21|90.32|87.92|0
1695864000000|2023-09-28 01:20:00|90.39|87.99|90.61|88.21|90.61|88.21|90.39|87.99|0
1695864300000|2023-09-28 01:25:00|90.54|88.14|90.68|88.28|90.68|88.28|90.39|87.99|0
1695864600000|2023-09-28 01:30:00|90.75|88.35|89.88|87.48|90.75|88.35|89.73|87.33|0
1695864900000|2023-09-28 01:35:00|89.81|87.41|89.81|87.41|89.95|87.55|89.52|87.12|0
1695865200000|2023-09-28 01:40:00|89.88|87.48|89.73|87.33|89.95|87.55|89.66|87.26|0
1695865500000|2023-09-28 01:45:00|89.8|87.4|90.09|87.69|90.09|87.69|89.59|87.19|0
1695865800000|2023-09-28 01:50:00|90.06|87.66|90.02|87.62|90.24|87.84|89.87|87.47|0
1695866100000|2023-09-28 01:55:00|90.09|87.69|90.31|87.91|90.46|88.06|90.02|87.62|0
1695866400000|2023-09-28 02:00:00|90.27|87.87|90.27|87.87|90.45|88.05|90.24|87.84|0
1695866700000|2023-09-28 02:05:00|90.31|87.91|90.09|87.69|90.38|87.98|90.02|87.62|0
1695867000000|2023-09-28 02:10:00|90.02|87.62|90.2|87.8|90.23|87.83|90.02|87.62|0
1695867300000|2023-09-28 02:15:00|90.16|87.76|89.72|87.32|90.16|87.76|89.61|87.21|0
1695867600000|2023-09-28 02:20:00|89.65|87.25|89.72|87.32|89.8|87.4|89.65|87.25|0
1695867900000|2023-09-28 02:25:00|89.65|87.25|88.71|86.31|89.65|87.25|88.42|86.02|0
1695868200000|2023-09-28 02:30:00|88.64|86.24|88.35|85.95|88.64|86.24|88.24|85.84|0
1695868500000|2023-09-28 02:35:00|88.42|86.02|88.71|86.31|88.78|86.38|88.42|86.02|0
1695868800000|2023-09-28 02:40:00|88.64|86.24|88.78|86.38|88.92|86.52|88.57|86.17|0
1695869100000|2023-09-28 02:45:00|88.71|86.31|88.64|86.24|88.78|86.38|88.49|86.09|0
1695869400000|2023-09-28 02:50:00|88.67|86.27|88.49|86.09|88.78|86.38|88.42|86.02|0
1695869700000|2023-09-28 02:55:00|88.42|86.02|88.13|85.73|88.42|86.02|87.77|85.37|0
1695870000000|2023-09-28 03:00:00|88.06|85.66|87.77|85.37|88.13|85.73|87.59|85.19|0
1695870300000|2023-09-28 03:05:00|87.84|85.44|87.7|85.3|87.91|85.51|87.7|85.3|0
1695870600000|2023-09-28 03:10:00|87.77|85.37|87.34|84.94|87.77|85.37|87.27|84.87|0
1695870900000|2023-09-28 03:15:00|87.41|85.01|87.48|85.08|87.63|85.23|87.27|84.87|0
1695871200000|2023-09-28 03:20:00|87.56|85.16|87.7|85.3|87.77|85.37|87.55|85.15|0
1695871500000|2023-09-28 03:25:00|87.66|85.26|87.7|85.3|87.7|85.3|87.41|85.01|0
1695871800000|2023-09-28 03:30:00|87.77|85.37|87.41|85.01|87.77|85.37|87.2|84.8|0
1695872100000|2023-09-28 03:35:00|87.48|85.08|87.62|85.22|87.62|85.22|87.27|84.87|0
1695872400000|2023-09-28 03:40:00|87.69|85.29|87.55|85.15|87.69|85.29|87.55|85.15|0
1695872700000|2023-09-28 03:45:00|87.62|85.22|87.48|85.08|87.69|85.29|87.41|85.01|0
1695873000000|2023-09-28 03:50:00|87.55|85.15|87.83|85.43|87.83|85.43|87.48|85.08|0
1695873300000|2023-09-28 03:55:00|87.76|85.36|87.62|85.22|87.83|85.43|87.62|85.22|0
1695873600000|2023-09-28 04:00:00|87.58|85.18|87.69|85.29|87.69|85.29|87.47|85.07|0
1695873900000|2023-09-28 04:05:00|87.62|85.22|86.48|84.08|87.62|85.22|86.48|84.08|0
1695874200000|2023-09-28 04:10:00|86.55|84.15|85.92|83.52|86.69|84.29|85.92|83.52|0
1695874500000|2023-09-28 04:15:00|85.95|83.55|86.34|83.94|86.41|84.01|85.92|83.52|0
1695874800000|2023-09-28 04:20:00|86.23|83.83|86.13|83.73|86.34|83.94|86.13|83.73|0
1695875100000|2023-09-28 04:25:00|86.2|83.8|86.41|84.01|86.41|84.01|86.16|83.76|0
1695875400000|2023-09-28 04:30:00|86.34|83.94|86.48|84.08|86.62|84.22|86.34|83.94|0
1695875700000|2023-09-28 04:35:00|86.44|84.04|86.97|84.57|86.97|84.57|86.44|84.04|0
1695876000000|2023-09-28 04:40:00|86.9|84.5|87.11|84.71|87.18|84.78|86.9|84.5|0
1695876300000|2023-09-28 04:45:00|87.18|84.78|87.61|85.21|87.68|85.28|87.11|84.71|0
1695876600000|2023-09-28 04:50:00|87.68|85.28|87.68|85.28|87.82|85.42|87.61|85.21|0
1695876900000|2023-09-28 04:55:00|87.75|85.35|88.03|85.63|88.03|85.63|87.68|85.28|0
1695877200000|2023-09-28 05:00:00|87.96|85.56|88.75|86.35|88.82|86.42|87.89|85.49|0
1695877500000|2023-09-28 05:05:00|88.68|86.28|88.24|85.84|88.75|86.35|88.17|85.77|0
1695877800000|2023-09-28 05:10:00|88.32|85.92|88.53|86.13|88.6|86.2|88.32|85.92|0
1695878100000|2023-09-28 05:15:00|88.56|86.16|88.89|86.49|89.03|86.63|88.53|86.13|0
1695878400000|2023-09-28 05:20:00|88.96|86.56|88.89|86.49|88.96|86.56|88.74|86.34|0
1695878700000|2023-09-28 05:25:00|88.82|86.42|88.89|86.49|89.03|86.63|88.82|86.42|0
1695879000000|2023-09-28 05:30:00|88.96|86.56|89.75|87.35|90.04|87.64|88.96|86.56|0
1695879300000|2023-09-28 05:35:00|89.79|87.39|89.9|87.5|90.04|87.64|89.61|87.21|0
1695879600000|2023-09-28 05:40:00|89.82|87.42|89.89|87.49|90.04|87.64|89.75|87.35|0
1695879900000|2023-09-28 05:45:00|89.82|87.42|89.68|87.28|89.82|87.42|89.53|87.13|0
1695880200000|2023-09-28 05:50:00|89.75|87.35|89.89|87.49|89.89|87.49|89.53|87.13|0
1695880500000|2023-09-28 05:55:00|89.82|87.42|89.96|87.56|90.11|87.71|89.75|87.35|0
1695880800000|2023-09-28 06:00:00|90.04|87.64|89.6|87.2|90.11|87.71|89.24|86.84|0
1695881100000|2023-09-28 06:05:00|89.53|87.13|89.31|86.91|89.6|87.2|89.31|86.91|0
1695881400000|2023-09-28 06:10:00|89.38|86.98|88.66|86.26|89.38|86.98|88.66|86.26|0
1695881700000|2023-09-28 06:15:00|88.59|86.19|88.95|86.55|89.09|86.69|88.59|86.19|0
1695882000000|2023-09-28 06:20:00|88.87|86.47|87.73|85.33|89.02|86.62|87.73|85.33|0
1695882300000|2023-09-28 06:25:00|87.66|85.26|87.94|85.54|88.3|85.9|87.51|85.11|0
1695882600000|2023-09-28 06:30:00|87.98|85.58|88.73|86.33|88.73|86.33|87.94|85.54|0
1695882900000|2023-09-28 06:35:00|88.66|86.26|88.66|86.26|88.73|86.33|88.37|85.97|0
1695883200000|2023-09-28 06:40:00|88.8|86.4|88.8|86.4|88.95|86.55|88.66|86.26|0
1695883500000|2023-09-28 06:45:00|88.76|86.36|88.15|85.75|88.87|86.47|88.08|85.68|0
1695883800000|2023-09-28 06:50:00|88.08|85.68|87.79|85.39|88.22|85.82|87.65|85.25|0
1695884100000|2023-09-28 06:55:00|87.72|85.32|87.65|85.25|87.79|85.39|87.47|85.07|0
1695884400000|2023-09-28 07:00:00|87.79|85.39|87.65|85.25|87.86|85.46|87.01|84.61|0
1695884700000|2023-09-28 07:05:00|87.68|85.28|87.29|84.89|87.93|85.53|86.58|84.18|0
1695885000000|2023-09-28 07:10:00|87.15|84.75|87.57|85.17|87.57|85.17|86.65|84.25|0
1695885300000|2023-09-28 07:15:00|87.65|85.25|88.07|85.67|88.36|85.96|87.5|85.1|0
1695885600000|2023-09-28 07:20:00|88.14|85.74|88.14|85.74|88.65|86.25|88.07|85.67|0
1695885900000|2023-09-28 07:25:00|88.22|85.82|87.86|85.46|88.36|85.96|87.57|85.17|0
1695886200000|2023-09-28 07:30:00|87.78|85.38|88.21|85.81|88.5|86.1|87.71|85.31|0
1695886500000|2023-09-28 07:35:00|88.36|85.96|88.72|86.32|88.72|86.32|88.21|85.81|0
1695886800000|2023-09-28 07:40:00|88.79|86.39|88.07|85.67|89|86.6|88.07|85.67|0
1695887100000|2023-09-28 07:45:00|88.14|85.74|87.57|85.17|88.28|85.88|87.42|85.02|0
1695887400000|2023-09-28 07:50:00|87.49|85.09|87.14|84.74|87.64|85.24|87.14|84.74|0
1695887700000|2023-09-28 07:55:00|87.07|84.67|87.21|84.81|87.28|84.88|86.99|84.59|0
1695888000000|2023-09-28 08:00:00|87.14|84.74|85.93|83.53|87.56|85.16|85.68|83.28|0
1695888300000|2023-09-28 08:05:00|85.86|83.46|86.14|83.74|86.5|84.1|85.44|83.04|0
1695888600000|2023-09-28 08:10:00|86.11|83.71|86.21|83.81|86.67|84.27|86|83.6|0
1695888900000|2023-09-28 08:15:00|86.14|83.74|86.42|84.02|86.49|84.09|85.93|83.53|0
1695889200000|2023-09-28 08:20:00|86.21|83.81|85.58|83.18|86.35|83.95|85.58|83.18|0
1695889500000|2023-09-28 08:25:00|85.65|83.25|85.43|83.03|85.79|83.39|85.36|82.96|0
1695889800000|2023-09-28 08:30:00|85.29|82.89|86.14|83.74|86.14|83.74|85.15|82.75|0
1695890100000|2023-09-28 08:35:00|86.21|83.81|86.63|84.23|86.7|84.3|85.71|83.31|0
1695890400000|2023-09-28 08:40:00|86.56|84.16|86.42|84.02|86.7|84.3|86.2|83.8|0
1695890700000|2023-09-28 08:45:00|86.49|84.09|86.73|84.33|87.05|84.65|86.2|83.8|0
1695891000000|2023-09-28 08:50:00|86.77|84.37|87.12|84.72|87.41|85.01|86.7|84.3|0
1695891300000|2023-09-28 08:55:00|87.05|84.65|86.2|83.8|87.41|85.01|85.99|83.59|0
1695891600000|2023-09-28 09:00:00|86.27|83.87|85.08|82.68|86.41|84.01|85.08|82.68|0
1695891900000|2023-09-28 09:05:00|85.15|82.75|84.59|82.19|85.15|82.75|84.45|82.05|0
1695892200000|2023-09-28 09:10:00|84.66|82.26|85.22|82.82|85.92|83.52|84.38|81.98|0
1695892500000|2023-09-28 09:15:00|85.29|82.89|84.24|81.84|85.36|82.96|84.24|81.84|0
1695892800000|2023-09-28 09:20:00|84.17|81.77|85.43|83.03|85.43|83.03|84.17|81.77|0
1695893100000|2023-09-28 09:25:00|85.39|82.99|85.08|82.68|85.64|83.24|84.45|82.05|0
1695893400000|2023-09-28 09:30:00|85.01|82.61|84.66|82.26|85.42|83.02|84.59|82.19|0
1695893700000|2023-09-28 09:35:00|84.73|82.33|84.93|82.53|85.14|82.74|84.59|82.19|0
1695894000000|2023-09-28 09:40:00|85.14|82.74|86.48|84.08|86.76|84.36|85.07|82.67|0
1695894300000|2023-09-28 09:45:00|86.41|84.01|87.18|84.78|87.33|84.93|86.41|84.01|0
1695894600000|2023-09-28 09:50:00|87.25|84.85|86.29|83.89|88.18|85.78|85.87|83.47|0
1695894900000|2023-09-28 09:55:00|86.22|83.82|86.79|84.39|87|84.6|86.22|83.82|0
1695895200000|2023-09-28 10:00:00|86.86|84.46|87.22|84.82|87.43|85.03|86.72|84.32|0
1695895500000|2023-09-28 10:05:00|87.14|84.74|87.36|84.96|87.43|85.03|87.07|84.67|0
1695895800000|2023-09-28 10:10:00|87.29|84.89|87.36|84.96|87.86|85.46|87.29|84.89|0
1695896100000|2023-09-28 10:15:00|87.43|85.03|86.57|84.17|87.5|85.1|86.5|84.1|0
1695896400000|2023-09-28 10:20:00|86.53|84.13|86.22|83.82|86.64|84.24|86|83.6|0
1695896700000|2023-09-28 10:25:00|86.18|83.78|86.21|83.81|86.36|83.96|85.79|83.39|0
1695897000000|2023-09-28 10:30:00|86.28|83.88|86.57|84.17|86.78|84.38|86.28|83.88|0
1695897300000|2023-09-28 10:35:00|86.64|84.24|87.14|84.74|87.28|84.88|86.64|84.24|0
1695897600000|2023-09-28 10:40:00|87.21|84.81|87.21|84.81|87.57|85.17|86.99|84.59|0
1695897900000|2023-09-28 10:45:00|87.06|84.66|86.71|84.31|87.13|84.73|86.64|84.24|0
1695898200000|2023-09-28 10:50:00|86.78|84.38|86.14|83.74|86.78|84.38|85.93|83.53|0
1695898500000|2023-09-28 10:55:00|86.21|83.81|86.81|84.41|86.85|84.45|85.92|83.52|0
1695898800000|2023-09-28 11:00:00|86.85|84.45|86.35|83.95|86.85|84.45|86.35|83.95|0
1695899100000|2023-09-28 11:05:00|86.38|83.98|85.99|83.59|86.49|84.09|85.57|83.17|0
1695899400000|2023-09-28 11:10:00|85.92|83.52|85.71|83.31|86.2|83.8|85.57|83.17|0
1695899700000|2023-09-28 11:15:00|85.67|83.27|85.28|82.88|85.78|83.38|85.07|82.67|0
1695900000000|2023-09-28 11:20:00|85.21|82.81|86.06|83.66|86.41|84.01|85.21|82.81|0
1695900300000|2023-09-28 11:25:00|85.99|83.59|85.14|82.74|86.34|83.94|85.14|82.74|0
1695900600000|2023-09-28 11:30:00|85.21|82.81|84.09|81.69|85.21|82.81|84.09|81.69|0
1695900900000|2023-09-28 11:35:00|84.16|81.76|83.67|81.27|84.51|82.11|83.6|81.2|0
1695901200000|2023-09-28 11:40:00|83.74|81.34|83.33|80.93|84.02|81.62|83.33|80.93|0
1695901500000|2023-09-28 11:45:00|83.4|81|83.6|81.2|83.88|81.48|83.33|80.93|0
1695901800000|2023-09-28 11:50:00|83.53|81.13|83.81|81.41|84.23|81.83|83.53|81.13|0
1695902100000|2023-09-28 11:55:00|83.84|81.44|84.92|82.52|85.03|82.63|83.84|81.44|0
1695902400000|2023-09-28 12:00:00|84.78|82.38|86.41|84.01|86.41|84.01|84.78|82.38|0
1695902700000|2023-09-28 12:05:00|86.48|84.08|86.69|84.29|87.12|84.72|86.23|83.83|0
1695903000000|2023-09-28 12:10:00|86.76|84.36|86.69|84.29|86.97|84.57|86.12|83.72|0
1695903300000|2023-09-28 12:15:00|86.55|84.15|87.33|84.93|87.47|85.07|86.12|83.72|0
1695903600000|2023-09-28 12:20:00|87.4|85|87.11|84.71|87.76|85.36|86.83|84.43|0
1695903900000|2023-09-28 12:25:00|87.04|84.64|87.11|84.71|87.4|85|86.76|84.36|0
1695904200000|2023-09-28 12:30:00|87|84.6|89.56|87.16|89.64|87.24|86.29|83.89|0
1695904500000|2023-09-28 12:35:00|89.71|87.31|87.54|85.14|89.78|87.38|87.4|85|0
1695904800000|2023-09-28 12:40:00|87.47|85.07|85.62|83.22|87.47|85.07|85.62|83.22|0
1695905100000|2023-09-28 12:45:00|85.76|83.36|84.08|81.68|85.97|83.57|83.87|81.47|0
1695905400000|2023-09-28 12:50:00|83.94|81.54|84.77|82.37|84.91|82.51|82.9|80.5|0
1695905700000|2023-09-28 12:55:00|84.7|82.3|83.86|81.46|84.84|82.44|83.31|80.91|0
1695906000000|2023-09-28 13:00:00|83.79|81.39|85.05|82.65|85.4|83|83.66|81.26|0
1695906300000|2023-09-28 13:05:00|85.12|82.72|84.49|82.09|85.82|83.42|84.35|81.95|0
1695906600000|2023-09-28 13:10:00|84.56|82.16|84.21|81.81|84.63|82.23|83.79|81.39|0
1695906900000|2023-09-28 13:15:00|84.28|81.88|83.58|81.18|84.7|82.3|83.51|81.11|0
1695907200000|2023-09-28 13:20:00|83.65|81.25|83.44|81.04|84.07|81.67|83.24|80.84|0
1695907500000|2023-09-28 13:25:00|83.37|80.97|83.72|81.32|83.93|81.53|83.1|80.7|0
1695907800000|2023-09-28 13:30:00|83.86|81.46|85.89|83.49|85.89|83.49|82.75|80.35|0
1695908100000|2023-09-28 13:35:00|85.61|83.21|84.55|82.15|85.82|83.42|83.51|81.11|0
1695908400000|2023-09-28 13:40:00|84.41|82.01|82.89|80.49|85.04|82.64|82.2|79.8|0
1695908700000|2023-09-28 13:45:00|82.47|80.07|83.16|80.76|84.62|82.22|82.47|80.07|0
1695909000000|2023-09-28 13:50:00|83.3|80.9|86.59|84.19|86.66|84.26|83.3|80.9|0
1695909300000|2023-09-28 13:55:00|86.66|84.26|87.38|84.98|87.38|84.98|86.31|83.91|0
1695909600000|2023-09-28 14:00:00|87.31|84.91|88.67|86.27|88.89|86.49|87.31|84.91|0
1695909900000|2023-09-28 14:05:00|88.6|86.2|87.9|85.5|88.67|86.27|86.54|84.14|0
1695910200000|2023-09-28 14:10:00|87.61|85.21|87.11|84.71|88.26|85.86|86.9|84.5|0
1695910500000|2023-09-28 14:15:00|87.26|84.86|87.24|84.84|87.54|85.14|84.63|82.23|0
1695910800000|2023-09-28 14:20:00|87.32|84.92|86.53|84.13|88.32|85.92|86.25|83.85|0
1695911100000|2023-09-28 14:25:00|86.89|84.49|86.17|83.77|87.31|84.91|85.82|83.42|0
1695911400000|2023-09-28 14:30:00|86.24|83.84|84.77|82.37|86.24|83.84|82.67|80.27|0
1695911700000|2023-09-28 14:35:00|84.84|82.44|86.81|84.41|86.81|84.41|84.84|82.44|0
1695912000000|2023-09-28 14:40:00|86.67|84.27|88.53|86.13|88.61|86.21|85.75|83.35|0
1695912300000|2023-09-28 14:45:00|88.32|85.92|89.18|86.78|89.4|87|88.17|85.77|0
1695912600000|2023-09-28 14:50:00|89.11|86.71|88.71|86.31|90.37|87.97|87.7|85.3|0
1695912900000|2023-09-28 14:55:00|88.57|86.17|88.85|86.45|89.29|86.89|88.13|85.73|0
1695913200000|2023-09-28 15:00:00|88.78|86.38|88.13|85.73|89.07|86.67|88.06|85.66|0
1695913500000|2023-09-28 15:05:00|88.06|85.66|89.58|87.18|90.02|87.62|87.84|85.44|0
1695913800000|2023-09-28 15:10:00|89.65|87.25|89.14|86.74|89.72|87.32|88.2|85.8|0
1695914100000|2023-09-28 15:15:00|89.18|86.78|88.34|85.94|89.43|87.03|88.34|85.94|0
1695914400000|2023-09-28 15:20:00|88.42|86.02|90.97|88.57|90.97|88.57|88.27|85.87|0
1695914700000|2023-09-28 15:25:00|90.89|88.49|90.32|87.92|91.48|89.08|90.18|87.78|0
1695915000000|2023-09-28 15:30:00|90.4|88|91.43|89.03|91.95|89.55|90.25|87.85|0
1695915300000|2023-09-28 15:35:00|91.58|89.18|91.28|88.88|91.8|89.4|91.28|88.88|0
1695915600000|2023-09-28 15:40:00|91.21|88.81|93.22|90.82|93.22|90.82|91.21|88.81|0
1695915900000|2023-09-28 15:45:00|93.07|90.67|93.22|90.82|94.98|92.58|92.54|90.14|0
1695916200000|2023-09-28 15:50:00|93.29|90.89|93.97|91.57|94.05|91.65|93.14|90.74|0
1695916500000|2023-09-28 15:55:00|94.05|91.65|93.59|91.19|94.05|91.65|92.92|90.52|0
1695916800000|2023-09-28 16:00:00|93.67|91.27|92.99|90.59|93.82|91.42|92.54|90.14|0
1695917100000|2023-09-28 16:05:00|92.91|90.51|92.69|90.29|93.14|90.74|92.31|89.91|0
1695917400000|2023-09-28 16:10:00|92.61|90.21|92.99|90.59|93.06|90.66|92.24|89.84|0
1695917700000|2023-09-28 16:15:00|92.91|90.51|93.89|91.49|93.89|91.49|92.91|90.51|0
1695918000000|2023-09-28 16:20:00|93.97|91.57|93.55|91.15|94.12|91.72|93.36|90.96|0
1695918300000|2023-09-28 16:25:00|93.59|91.19|94.84|92.44|95.26|92.86|93.51|91.11|0
1695918600000|2023-09-28 16:30:00|94.92|92.52|93.7|91.3|95.15|92.75|93.17|90.77|0
1695918900000|2023-09-28 16:35:00|93.77|91.37|93.92|91.52|94.46|92.06|93.54|91.14|0
1695919200000|2023-09-28 16:40:00|94|91.6|94.53|92.13|94.84|92.44|94|91.6|0
1695919500000|2023-09-28 16:45:00|94.61|92.21|92.11|89.71|94.61|92.21|92.03|89.63|0
1695919800000|2023-09-28 16:50:00|92.03|89.63|90.47|88.07|92.71|90.31|90.47|88.07|0
1695920100000|2023-09-28 16:55:00|90.24|87.84|92.52|90.12|93.05|90.65|90.24|87.84|0
1695920400000|2023-09-28 17:00:00|92.67|90.27|91.7|89.3|93.42|91.02|91.7|89.3|0
1695920700000|2023-09-28 17:05:00|91.55|89.15|93.05|90.65|93.05|90.65|90.81|88.41|0
1695921000000|2023-09-28 17:10:00|92.97|90.57|92.82|90.42|93.42|91.02|92.22|89.82|0
1695921300000|2023-09-28 17:15:00|92.89|90.49|92.22|89.82|92.89|90.49|92.07|89.67|0
1695921600000|2023-09-28 17:20:00|92.14|89.74|93.34|90.94|93.57|91.17|92.07|89.67|0
1695921900000|2023-09-28 17:25:00|93.27|90.87|91.25|88.85|93.27|90.87|91.17|88.77|0
1695922200000|2023-09-28 17:30:00|91.03|88.63|89.48|87.08|91.32|88.92|89.48|87.08|0
1695922500000|2023-09-28 17:35:00|89.55|87.15|90.28|87.88|90.8|88.4|89.41|87.01|0
1695922800000|2023-09-28 17:40:00|90.36|87.96|89.18|86.78|90.51|88.11|88.97|86.57|0
1695923100000|2023-09-28 17:45:00|89.26|86.86|90.97|88.57|91.34|88.94|89.11|86.71|0
1695923400000|2023-09-28 17:50:00|91.04|88.64|90.45|88.05|91.41|89.01|90.16|87.76|0
1695923700000|2023-09-28 17:55:00|90.53|88.13|90.67|88.27|90.82|88.42|90.01|87.61|0
1695924000000|2023-09-28 18:00:00|90.75|88.35|90.08|87.68|90.89|88.49|90.01|87.61|0
1695924300000|2023-09-28 18:05:00|90.23|87.83|91.26|88.86|91.41|89.01|89.79|87.39|0
1695924600000|2023-09-28 18:10:00|91.34|88.94|92.38|89.98|92.45|90.05|90.6|88.2|0
1695924900000|2023-09-28 18:15:00|92.45|90.05|92.82|90.42|93.5|91.1|92.38|89.98|0
1695925200000|2023-09-28 18:20:00|92.9|90.5|92.23|89.83|93.2|90.8|92.23|89.83|0
1695925500000|2023-09-28 18:25:00|92.15|89.75|91.96|89.56|93.59|91.19|91.74|89.34|0
1695925800000|2023-09-28 18:30:00|92.04|89.64|89.96|87.56|92.04|89.64|89.96|87.56|0
1695926100000|2023-09-28 18:35:00|89.74|87.34|89.47|86.59|89.76|87.34|87.99|85.21|0
1695926400000|2023-09-28 18:40:00|89.39|86.51|90.13|87.25|91.01|88.13|89.03|86.15|0
1695926700000|2023-09-28 18:45:00|89.98|87.1|89.17|86.29|90.35|87.47|88.95|86.07|0
1695927000000|2023-09-28 18:50:00|89.25|86.37|89.17|86.29|89.98|87.1|88.66|85.78|0
1695927300000|2023-09-28 18:55:00|89.24|86.36|90.79|87.91|90.79|87.91|88.95|86.07|0
1695927600000|2023-09-28 19:00:00|90.86|87.98|91.38|88.5|91.45|88.57|90.34|87.46|0
1695927900000|2023-09-28 19:05:00|91.53|88.65|91.23|88.35|91.75|88.87|90.64|87.76|0
1695928200000|2023-09-28 19:10:00|91.45|88.57|92.64|89.76|92.64|89.76|91.3|88.42|0
1695928500000|2023-09-28 19:15:00|92.57|89.69|93.62|90.74|94.07|91.19|92.49|89.61|0
1695928800000|2023-09-28 19:20:00|93.7|90.82|94.23|91.35|94.23|91.35|93.47|90.59|0
1695929100000|2023-09-28 19:25:00|94.3|91.42|94.76|91.88|94.91|92.03|94.23|91.35|0
1695929400000|2023-09-28 19:30:00|94.68|91.8|92.79|89.91|94.91|92.03|92.79|89.91|0
1695929700000|2023-09-28 19:35:00|92.71|89.83|89.67|86.79|92.71|89.83|89.67|86.79|0
1695930000000|2023-09-28 19:40:00|89.53|86.65|90.48|87.6|90.85|87.97|89.53|86.65|0
1695930300000|2023-09-28 19:45:00|91|88.12|89.82|86.94|91.44|88.56|89.52|86.64|0
1695930600000|2023-09-28 19:50:00|89.67|86.79|91.71|88.83|92.16|89.28|89.67|86.79|0
1695930900000|2023-09-28 19:55:00|91.57|88.69|92.23|89.35|92.83|89.95|91.57|88.69|0
1695931200000|2023-09-28 20:00:00|91.71|88.83|91.49|88.61|92.31|89.43|91.42|88.54|0
1695931500000|2023-09-28 20:05:00|91.56|88.68|92.08|89.2|92.08|89.2|91.56|88.68|0
1695931800000|2023-09-28 20:10:00|92.01|89.13|92.38|89.5|92.53|89.65|91.93|89.05|0
1695932100000|2023-09-28 20:15:00|92.35|89.23|93.09|89.97|93.17|90.05|92.27|89.15|0
1695932400000|2023-09-28 20:20:00|93.02|89.9|92.76|90.16|93.02|90.31|92.54|89.75|0
1695932700000|2023-09-28 20:25:00|92.72|90.12|92.83|90.23|92.91|90.31|92.68|90.08|0
1695933000000|2023-09-28 20:30:00|92.79|90.19|92.83|90.23|92.83|90.23|92.61|90.01|0
1695933300000|2023-09-28 20:35:00|92.91|90.31|93.05|90.45|93.13|90.53|92.76|90.16|0
1695933600000|2023-09-28 20:40:00|93.02|90.42|93.2|90.6|93.28|90.68|92.98|90.38|0
1695933900000|2023-09-28 20:45:00|93.13|90.53|93.84|91.24|93.88|91.28|93.13|90.53|0
1695934200000|2023-09-28 20:50:00|93.8|91.2|93.73|91.13|93.88|91.28|93.54|90.94|0
1695934500000|2023-09-28 20:55:00|93.69|91.09|91.92|89.32|93.73|91.13|91.84|89.24|0
1695934800000|2023-09-28 21:00:00|91.91|89.31|91.91|89.31|91.94|89.34|91.87|89.27|0
1695935100000|2023-09-28 21:05:00|91.84|89.24|91.57|88.97|91.84|89.24|91.52|88.92|0
1695935400000|2023-09-28 21:10:00|91.52|88.92|91.33|88.73|91.52|88.92|91.24|88.64|0
1695935700000|2023-09-28 21:15:00|91.37|88.77|91.31|88.71|91.38|88.78|91.22|88.62|0
1695936000000|2023-09-28 21:20:00|91.33|88.73|91.37|88.77|91.38|88.78|91.22|88.62|0
1695936300000|2023-09-28 21:25:00|91.39|88.79|91.39|88.79|91.39|88.79|91.34|88.74|0
1695936600000|2023-09-28 21:30:00|91.31|88.71|91.22|88.62|91.31|88.71|91.21|88.61|0
1695936900000|2023-09-28 21:35:00|91.23|88.63|91.34|88.74|91.34|88.74|91.23|88.63|0
1695937200000|2023-09-28 21:40:00|91.35|88.75|91.35|88.75|91.37|88.77|91.34|88.74|0
1695937500000|2023-09-28 21:45:00|91.34|88.74|91.35|88.75|91.37|88.77|91.32|88.72|0
1695937800000|2023-09-28 21:50:00|91.36|88.76|91.41|88.81|91.42|88.82|91.36|88.76|0
1695938100000|2023-09-28 21:55:00|91.5|88.9|91.5|88.9|91.6|89|91.5|88.9|0
1695938400000|2023-09-28 22:00:00|91.75|89.15|92.76|90.16|92.76|90.16|91.75|89.15|0
1695938700000|2023-09-28 22:05:00|92.69|90.09|92.99|90.39|92.99|90.39|92.61|90.01|0
1695939000000|2023-09-28 22:10:00|93.14|90.54|93.14|90.54|93.21|90.61|92.99|90.39|0
1695939300000|2023-09-28 22:15:00|93.06|90.46|92.76|90.16|93.1|90.5|92.61|90.01|0
1695939600000|2023-09-28 22:20:00|92.69|90.09|92.69|90.09|92.91|90.31|92.54|89.94|0
1695939900000|2023-09-28 22:25:00|92.76|90.16|92.53|89.93|92.76|90.16|92.53|89.93|0
1695940200000|2023-09-28 22:30:00|92.57|89.97|92.31|89.71|92.61|90.01|92.31|89.71|0
1695940500000|2023-09-28 22:35:00|92.38|89.78|92.53|89.93|92.61|90.01|92.31|89.71|0
1695940800000|2023-09-28 22:40:00|92.46|89.86|92.38|89.78|92.53|89.93|92.31|89.71|0
1695941100000|2023-09-28 22:45:00|92.31|89.71|92.38|89.78|92.38|89.78|92.23|89.63|0
1695941400000|2023-09-28 22:50:00|92.3|89.7|92.3|89.7|92.45|89.85|92.3|89.7|0
1695941700000|2023-09-28 22:55:00|92.38|89.78|92.3|89.7|92.45|89.85|92.23|89.63|0
1695942000000|2023-09-28 23:00:00|92.38|89.78|92|89.4|92.38|89.78|91.93|89.33|0
1695942300000|2023-09-28 23:05:00|91.93|89.33|91.93|89.33|92|89.4|91.78|89.18|0
1695942600000|2023-09-28 23:10:00|92|89.4|92|89.4|92.07|89.47|91.93|89.33|0
1695942900000|2023-09-28 23:15:00|92.04|89.44|91.77|89.17|92.04|89.44|91.7|89.1|0
1695943200000|2023-09-28 23:20:00|91.85|89.25|91.7|89.1|91.85|89.25|91.62|89.02|0
1695943500000|2023-09-28 23:25:00|91.62|89.02|91.62|89.02|91.77|89.17|91.55|88.95|0
1695943800000|2023-09-28 23:30:00|91.7|89.1|91.55|88.95|91.7|89.1|91.55|88.95|0
1695944100000|2023-09-28 23:35:00|91.47|88.87|91.4|88.8|91.47|88.87|91.4|88.8|0
1695944400000|2023-09-28 23:40:00|91.47|88.87|91.32|88.72|91.47|88.87|91.25|88.65|0
1695944700000|2023-09-28 23:45:00|91.4|88.8|91.32|88.72|91.4|88.8|91.25|88.65|0
1695945000000|2023-09-28 23:50:00|91.4|88.8|91.02|88.42|91.4|88.8|91.02|88.42|0
1695945300000|2023-09-28 23:55:00|90.95|88.35|91.02|88.42|91.1|88.5|90.87|88.27|0
1695945600000|2023-09-29 00:00:00|90.95|88.35|90.36|87.76|91.1|88.5|90.36|87.76|0
1695945900000|2023-09-29 00:05:00|90.35|87.75|90.21|87.61|90.58|87.98|90.06|87.46|0
1695946200000|2023-09-29 00:10:00|90.28|87.68|90.43|87.83|90.57|87.97|90.28|87.68|0
1695946500000|2023-09-29 00:15:00|90.35|87.75|89.98|87.38|90.43|87.83|89.76|87.16|0
1695946800000|2023-09-29 00:20:00|89.91|87.31|89.69|87.09|90.06|87.46|89.69|87.09|0
1695947100000|2023-09-29 00:25:00|89.54|86.94|89.69|87.09|89.76|87.16|89.47|86.87|0
1695947400000|2023-09-29 00:30:00|89.59|87.19|89.22|86.82|89.66|87.26|89.07|86.67|0
1695947700000|2023-09-29 00:35:00|89.15|86.75|89.07|86.67|89.44|87.04|89|86.6|0
1695948000000|2023-09-29 00:40:00|89.15|86.75|88.78|86.38|89.22|86.82|88.71|86.31|0
1695948300000|2023-09-29 00:45:00|88.74|86.34|88.63|86.23|88.78|86.38|88.63|86.23|0
1695948600000|2023-09-29 00:50:00|88.56|86.16|88.2|85.8|88.63|86.23|88.12|85.72|0
1695948900000|2023-09-29 00:55:00|88.16|85.76|87.98|85.58|88.2|85.8|87.94|85.54|0
1695949200000|2023-09-29 01:00:00|88.05|85.65|88.05|85.65|88.12|85.72|87.83|85.43|0
1695949500000|2023-09-29 01:05:00|87.97|85.57|88.05|85.65|88.12|85.72|87.9|85.5|0
1695949800000|2023-09-29 01:10:00|88.12|85.72|87.61|85.21|88.12|85.72|87.47|85.07|0
1695950100000|2023-09-29 01:15:00|87.68|85.28|87.97|85.57|88.04|85.64|87.61|85.21|0
1695950400000|2023-09-29 01:20:00|88.04|85.64|87.61|85.21|88.04|85.64|87.46|85.06|0
1695950700000|2023-09-29 01:25:00|87.68|85.28|87.46|85.06|87.68|85.28|87.46|85.06|0
1695951000000|2023-09-29 01:30:00|87.39|84.99|87.9|85.5|88.04|85.64|87.39|84.99|0
1695951300000|2023-09-29 01:35:00|87.82|85.42|87.97|85.57|88.11|85.71|87.75|85.35|0
1695951600000|2023-09-29 01:40:00|88.04|85.64|88.04|85.64|88.69|86.29|87.89|85.49|0
1695951900000|2023-09-29 01:45:00|88.11|85.71|88.47|86.07|88.47|86.07|87.97|85.57|0
1695952200000|2023-09-29 01:50:00|88.55|86.15|88.4|86|88.55|86.15|88.18|85.78|0
1695952500000|2023-09-29 01:55:00|88.33|85.93|88.47|86.07|88.62|86.22|88.33|85.93|0
1695952800000|2023-09-29 02:00:00|88.54|86.14|88.98|86.58|88.98|86.58|88.47|86.07|0
1695953100000|2023-09-29 02:05:00|89.05|86.65|88.83|86.43|89.05|86.65|88.83|86.43|0
1695953400000|2023-09-29 02:10:00|88.91|86.51|88.83|86.43|88.98|86.58|88.83|86.43|0
1695953700000|2023-09-29 02:15:00|88.9|86.5|89.42|87.02|89.42|87.02|88.83|86.43|0
1695954000000|2023-09-29 02:20:00|89.34|86.94|89.56|87.16|89.63|87.23|89.34|86.94|0
1695954300000|2023-09-29 02:25:00|89.63|87.23|89.63|87.23|89.78|87.38|89.56|87.16|0
1695954600000|2023-09-29 02:30:00|89.56|87.16|89.85|87.45|89.85|87.45|89.49|87.09|0
1695954900000|2023-09-29 02:35:00|89.78|87.38|90.22|87.82|90.37|87.97|89.78|87.38|0
1695955200000|2023-09-29 02:40:00|90.29|87.89|90.51|88.11|90.66|88.26|90.29|87.89|0
1695955500000|2023-09-29 02:45:00|90.44|88.04|90.73|88.33|90.74|88.34|90.44|88.04|0
1695955800000|2023-09-29 02:50:00|90.66|88.26|90.73|88.33|90.81|88.41|90.59|88.19|0
1695956100000|2023-09-29 02:55:00|90.66|88.26|90.58|88.18|90.81|88.41|90.51|88.11|0
1695956400000|2023-09-29 03:00:00|90.66|88.26|90.66|88.26|90.73|88.33|90.58|88.18|0
1695956700000|2023-09-29 03:05:00|90.58|88.18|90.88|88.48|91.1|88.7|90.58|88.18|0
1695957000000|2023-09-29 03:10:00|90.8|88.4|90.8|88.4|90.95|88.55|90.66|88.26|0
1695957300000|2023-09-29 03:15:00|90.76|88.36|90.88|88.48|90.95|88.55|90.73|88.33|0
1695957600000|2023-09-29 03:20:00|90.8|88.4|91.02|88.62|91.1|88.7|90.8|88.4|0
1695957900000|2023-09-29 03:25:00|90.95|88.55|90.95|88.55|91.02|88.62|90.87|88.47|0
1695958200000|2023-09-29 03:30:00|90.98|88.58|91.24|88.84|91.24|88.84|90.95|88.55|0
1695958500000|2023-09-29 03:35:00|91.39|88.99|91.54|89.14|91.62|89.22|91.32|88.92|0
1695958800000|2023-09-29 03:40:00|91.47|89.07|91.35|88.95|91.61|89.21|91.32|88.92|0
1695959100000|2023-09-29 03:45:00|91.39|88.99|91.31|88.91|91.54|89.14|91.17|88.77|0
1695959400000|2023-09-29 03:50:00|91.24|88.84|91.24|88.84|91.31|88.91|91.17|88.77|0
1695959700000|2023-09-29 03:55:00|91.31|88.91|91.39|88.99|91.46|89.06|91.24|88.84|0
1695960000000|2023-09-29 04:00:00|91.31|88.91|91.31|88.91|91.61|89.21|91.16|88.76|0
1695960300000|2023-09-29 04:05:00|91.24|88.84|91.38|88.98|91.42|89.02|91.24|88.84|0
1695960600000|2023-09-29 04:10:00|91.31|88.91|91.38|88.98|91.38|88.98|91.24|88.84|0
1695960900000|2023-09-29 04:15:00|91.31|88.91|91.23|88.83|91.34|88.94|91.23|88.83|0
1695961200000|2023-09-29 04:20:00|91.31|88.91|91.23|88.83|91.31|88.91|91.12|88.72|0
1695961500000|2023-09-29 04:25:00|91.31|88.91|91.08|88.68|91.31|88.91|91.08|88.68|0
1695961800000|2023-09-29 04:30:00|91.04|88.64|91.23|88.83|91.23|88.83|91.01|88.61|0
1695962100000|2023-09-29 04:35:00|91.16|88.76|91.23|88.83|91.38|88.98|91.15|88.75|0
1695962400000|2023-09-29 04:40:00|91.3|88.9|91.15|88.75|91.3|88.9|91.11|88.71|0
1695962700000|2023-09-29 04:45:00|91.08|88.68|90.56|88.16|91.08|88.68|90.34|87.94|0
1695963000000|2023-09-29 04:50:00|90.49|88.09|90.41|88.01|90.63|88.23|90.41|88.01|0
1695963300000|2023-09-29 04:55:00|90.34|87.94|90.19|87.79|90.41|88.01|90.11|87.71|0
1695963600000|2023-09-29 05:00:00|90.26|87.86|90.48|88.08|90.48|88.08|90.19|87.79|0
1695963900000|2023-09-29 05:05:00|90.41|88.01|90.41|88.01|90.78|88.38|90.41|88.01|0
1695964200000|2023-09-29 05:10:00|90.48|88.08|90.85|88.45|91.07|88.67|90.41|88.01|0
1695964500000|2023-09-29 05:15:00|90.92|88.52|90.77|88.37|90.92|88.52|90.51|88.11|0
1695964800000|2023-09-29 05:20:00|90.85|88.45|90.4|88|90.85|88.45|90.37|87.97|0
1695965100000|2023-09-29 05:25:00|90.33|87.93|89.52|87.12|90.4|88|89.52|87.12|0
1695965400000|2023-09-29 05:30:00|89.45|87.05|89.74|87.34|89.89|87.49|89.45|87.05|0
1695965700000|2023-09-29 05:35:00|89.66|87.26|89.66|87.26|89.88|87.48|89.59|87.19|0
1695966000000|2023-09-29 05:40:00|89.74|87.34|89.88|87.48|90.25|87.85|89.59|87.19|0
1695966300000|2023-09-29 05:45:00|89.96|87.56|91.21|88.81|91.21|88.81|89.96|87.56|0
1695966600000|2023-09-29 05:50:00|91.06|88.66|91.73|89.33|91.88|89.48|90.99|88.59|0
1695966900000|2023-09-29 05:55:00|91.66|89.26|90.91|88.51|91.66|89.26|90.77|88.37|0
1695967200000|2023-09-29 06:00:00|90.84|88.44|91.58|89.18|91.81|89.41|90.84|88.44|0
1695967500000|2023-09-29 06:05:00|91.62|89.22|91.95|89.55|92.33|89.93|91.62|89.22|0
1695967800000|2023-09-29 06:10:00|91.88|89.48|92.03|89.63|92.4|90|91.8|89.4|0
1695968100000|2023-09-29 06:15:00|92.1|89.7|92.55|90.15|92.55|90.15|92.1|89.7|0
1695968400000|2023-09-29 06:20:00|92.48|90.08|92.55|90.15|92.93|90.53|92.4|90|0
1695968700000|2023-09-29 06:25:00|92.47|90.07|92.55|90.15|93|90.6|92.4|90|0
1695969000000|2023-09-29 06:30:00|92.62|90.22|92.25|89.85|92.7|90.3|92.1|89.7|0
1695969300000|2023-09-29 06:35:00|92.32|89.92|92.77|90.37|92.77|90.37|92.17|89.77|0
1695969600000|2023-09-29 06:40:00|92.7|90.3|91.22|88.82|92.77|90.37|90.92|88.52|0
1695969900000|2023-09-29 06:45:00|91.25|88.85|92.17|89.77|92.21|89.81|91.07|88.67|0
1695970200000|2023-09-29 06:50:00|92.21|89.81|92.32|89.92|92.36|89.96|92.06|89.66|0
1695970500000|2023-09-29 06:55:00|92.36|89.96|92.36|89.96|92.81|90.41|92.28|89.88|0
1695970800000|2023-09-29 07:00:00|92.51|90.11|92.43|90.03|92.51|90.11|91.91|89.51|0
1695971100000|2023-09-29 07:05:00|92.36|89.96|92.13|89.73|92.88|90.48|92.06|89.66|0
1695971400000|2023-09-29 07:10:00|92.21|89.81|92.66|90.26|92.66|90.26|91.91|89.51|0
1695971700000|2023-09-29 07:15:00|92.58|90.18|93.03|90.63|93.11|90.71|92.43|90.03|0
1695972000000|2023-09-29 07:20:00|93.11|90.71|94.17|91.77|94.25|91.85|93.11|90.71|0
1695972300000|2023-09-29 07:25:00|94.21|91.81|94.09|91.69|94.25|91.85|94.05|91.65|0
1695972600000|2023-09-29 07:30:00|94.02|91.62|94.63|92.23|94.63|92.23|93.94|91.54|0
1695972900000|2023-09-29 07:35:00|94.55|92.15|94.45|92.05|96.18|93.78|94.41|92.01|0
1695973200000|2023-09-29 07:40:00|94.3|91.9|93.77|91.37|94.84|92.44|93.69|91.29|0
1695973500000|2023-09-29 07:45:00|93.69|91.29|94.07|91.67|94.15|91.75|93.5|91.1|0
1695973800000|2023-09-29 07:50:00|94.03|91.63|93.84|91.44|94.07|91.67|93.31|90.91|0
1695974100000|2023-09-29 07:55:00|93.76|91.36|94.22|91.82|94.22|91.82|93.69|91.29|0
1695974400000|2023-09-29 08:00:00|94.14|91.74|94.14|91.74|94.3|91.9|93.99|91.59|0
1695974700000|2023-09-29 08:05:00|94.22|91.82|94.52|92.12|95.22|92.82|93.84|91.44|0
1695975000000|2023-09-29 08:10:00|94.6|92.2|94.45|92.05|94.68|92.28|94.14|91.74|0
1695975300000|2023-09-29 08:15:00|94.52|92.12|94.37|91.97|94.6|92.2|94.06|91.66|0
1695975600000|2023-09-29 08:20:00|94.52|92.12|94.98|92.58|95.13|92.73|94.22|91.82|0
1695975900000|2023-09-29 08:25:00|95.06|92.66|95.13|92.73|95.21|92.81|94.83|92.43|0
1695976200000|2023-09-29 08:30:00|95.21|92.81|94.98|92.58|95.29|92.89|94.98|92.58|0
1695976500000|2023-09-29 08:35:00|95.05|92.65|95.05|92.65|95.29|92.89|94.59|92.19|0
1695976800000|2023-09-29 08:40:00|95.13|92.73|95.05|92.65|95.44|93.04|94.98|92.58|0
1695977100000|2023-09-29 08:45:00|95.13|92.73|94.97|92.57|95.28|92.88|94.82|92.42|0
1695977400000|2023-09-29 08:50:00|94.9|92.5|94.44|92.04|94.9|92.5|94.21|91.81|0
1695977700000|2023-09-29 08:55:00|94.36|91.96|93.67|91.27|94.59|92.19|93.67|91.27|0
1695978000000|2023-09-29 09:00:00|93.9|91.5|93.98|91.58|94.05|91.65|93.6|91.2|0
1695978300000|2023-09-29 09:05:00|94.05|91.65|94.89|92.49|94.97|92.57|93.98|91.58|0
1695978600000|2023-09-29 09:10:00|94.66|92.26|94.89|92.49|95.05|92.65|94.66|92.26|0
1695978900000|2023-09-29 09:15:00|94.97|92.57|95.12|92.72|95.24|92.84|94.89|92.49|0
1695979200000|2023-09-29 09:20:00|95.04|92.64|94.81|92.41|95.12|92.72|94.58|92.18|0
1695979500000|2023-09-29 09:25:00|94.77|92.37|94.81|92.41|95.12|92.72|94.74|92.34|0
1695979800000|2023-09-29 09:30:00|94.74|92.34|94.35|91.95|94.74|92.34|94.2|91.8|0
1695980100000|2023-09-29 09:35:00|94.39|91.99|94.66|92.26|94.89|92.49|94.39|91.99|0
1695980400000|2023-09-29 09:40:00|94.58|92.18|94.43|92.03|94.66|92.26|94.35|91.95|0
1695980700000|2023-09-29 09:45:00|94.39|91.99|94.58|92.18|94.81|92.41|94.39|91.99|0
1695981000000|2023-09-29 09:50:00|94.65|92.25|95.27|92.87|95.34|92.94|94.65|92.25|0
1695981300000|2023-09-29 09:55:00|95.34|92.94|95.19|92.79|95.34|92.94|94.81|92.41|0
1695981600000|2023-09-29 10:00:00|95.04|92.64|94.57|92.17|95.27|92.87|94.57|92.17|0
1695981900000|2023-09-29 10:05:00|94.5|92.1|94.57|92.17|94.65|92.25|94.27|91.87|0
1695982200000|2023-09-29 10:10:00|94.5|92.1|95.42|93.02|95.42|93.02|94.5|92.1|0
1695982500000|2023-09-29 10:15:00|95.8|93.4|95.49|93.09|96.19|93.79|95.42|93.02|0
1695982800000|2023-09-29 10:20:00|95.57|93.17|95.88|93.48|95.96|93.56|95.53|93.13|0
1695983100000|2023-09-29 10:25:00|95.8|93.4|95.64|93.24|96.11|93.71|95.41|93.01|0
1695983400000|2023-09-29 10:30:00|95.68|93.28|95.03|92.63|95.88|93.48|94.95|92.55|0
1695983700000|2023-09-29 10:35:00|94.95|92.55|94.95|92.55|95.26|92.86|94.8|92.4|0
1695984000000|2023-09-29 10:40:00|95.03|92.63|95.49|93.09|95.56|93.16|94.95|92.55|0
1695984300000|2023-09-29 10:45:00|95.56|93.16|95.64|93.24|95.87|93.47|95.41|93.01|0
1695984600000|2023-09-29 10:50:00|95.72|93.32|95.64|93.24|95.95|93.55|95.41|93.01|0
1695984900000|2023-09-29 10:55:00|95.72|93.32|95.1|92.7|95.87|93.47|94.94|92.54|0
1695985200000|2023-09-29 11:00:00|95.02|92.62|95.79|93.39|95.79|93.39|94.94|92.54|0
1695985500000|2023-09-29 11:05:00|95.71|93.31|95.79|93.39|95.94|93.54|95.56|93.16|0
1695985800000|2023-09-29 11:10:00|95.87|93.47|94.94|92.54|95.87|93.47|94.86|92.46|0
1695986100000|2023-09-29 11:15:00|95.09|92.69|95.02|92.62|95.09|92.69|94.79|92.39|0
1695986400000|2023-09-29 11:20:00|95.09|92.69|95.32|92.92|95.48|93.08|94.94|92.54|0
1695986700000|2023-09-29 11:25:00|95.25|92.85|93.81|91.41|95.25|92.85|93.66|91.26|0
1695987000000|2023-09-29 11:30:00|93.73|91.33|93.05|90.65|93.81|91.41|93.05|90.65|0
1695987300000|2023-09-29 11:35:00|92.9|90.5|93.12|90.72|93.12|90.72|92.52|90.12|0
1695987600000|2023-09-29 11:40:00|92.97|90.57|93.23|90.83|93.96|91.56|92.9|90.5|0
1695987900000|2023-09-29 11:45:00|93.27|90.87|93.96|91.56|94.04|91.64|93.12|90.72|0
1695988200000|2023-09-29 11:50:00|93.88|91.48|93.04|90.64|93.96|91.56|92.97|90.57|0
1695988500000|2023-09-29 11:55:00|93.12|90.72|92.89|90.49|93.12|90.72|92.66|90.26|0
1695988800000|2023-09-29 12:00:00|92.74|90.34|93.8|91.4|93.88|91.48|92.36|89.96|0
1695989100000|2023-09-29 12:05:00|93.73|91.33|94.26|91.86|94.41|92.01|93.65|91.25|0
1695989400000|2023-09-29 12:10:00|94.34|91.94|95.03|92.63|95.1|92.7|94.26|91.86|0
1695989700000|2023-09-29 12:15:00|95.1|92.7|95.1|92.7|95.41|93.01|94.87|92.47|0
1695990000000|2023-09-29 12:20:00|95.03|92.63|95.1|92.7|95.72|93.32|94.64|92.24|0
1695990300000|2023-09-29 12:25:00|95.18|92.78|95.21|92.81|95.64|93.24|94.95|92.55|0
1695990600000|2023-09-29 12:30:00|95.14|92.74|96.03|93.63|97.59|95.19|94.52|92.12|0
1695990900000|2023-09-29 12:35:00|95.87|93.47|96.66|94.26|96.97|94.57|94.36|91.96|0
1695991200000|2023-09-29 12:40:00|96.58|94.18|97.05|94.65|97.21|94.81|96.35|93.95|0
1695991500000|2023-09-29 12:45:00|96.9|94.5|96.58|94.18|96.9|94.5|96.11|93.71|0
1695991800000|2023-09-29 12:50:00|96.5|94.1|96.35|93.95|96.5|94.1|95.8|93.4|0
1695992100000|2023-09-29 12:55:00|96.27|93.87|96.66|94.26|97.21|94.81|95.8|93.4|0
1695992400000|2023-09-29 13:00:00|96.74|94.34|96.34|93.94|97.13|94.73|96.27|93.87|0
1695992700000|2023-09-29 13:05:00|96.27|93.87|96.26|93.86|96.34|93.94|95.49|93.09|0
1695993000000|2023-09-29 13:10:00|96.19|93.79|96.81|94.41|96.81|94.41|96.19|93.79|0
1695993300000|2023-09-29 13:15:00|96.73|94.33|96.26|93.86|96.81|94.41|96.26|93.86|0
1695993600000|2023-09-29 13:20:00|96.34|93.94|96.81|94.41|96.81|94.41|95.87|93.47|0
1695993900000|2023-09-29 13:25:00|96.73|94.33|97.12|94.72|97.51|95.11|96.49|94.09|0
1695994200000|2023-09-29 13:30:00|97.2|94.8|95.56|93.16|97.67|95.27|95.02|92.62|0
1695994500000|2023-09-29 13:35:00|95.87|93.47|95.87|93.47|96.26|93.86|94.86|92.46|0
1695994800000|2023-09-29 13:40:00|95.95|93.55|94.78|92.38|95.95|93.55|94.32|91.92|0
1695995100000|2023-09-29 13:45:00|94.86|92.46|94.63|92.23|95.56|93.16|93.71|91.31|0
1695995400000|2023-09-29 13:50:00|94.47|92.07|94.8|92.4|95.4|93|94.16|91.76|0
1695995700000|2023-09-29 13:55:00|94.73|92.33|95.54|93.14|96.05|93.65|94.49|92.09|0
1695996000000|2023-09-29 14:00:00|95.5|93.1|95.14|92.74|96.59|94.19|94.98|92.58|0
1695996300000|2023-09-29 14:05:00|95.21|92.81|94.8|92.4|95.81|93.41|94.26|91.86|0
1695996600000|2023-09-29 14:10:00|94.96|92.56|94.18|91.78|95.26|92.86|93.57|91.17|0
1695996900000|2023-09-29 14:15:00|94.1|91.7|93.64|91.24|94.57|92.17|93.18|90.78|0
1695997200000|2023-09-29 14:20:00|93.87|91.47|91.51|89.11|94.18|91.78|91.51|89.11|0
1695997500000|2023-09-29 14:25:00|91.59|89.19|92.34|89.94|93.18|90.78|91.44|89.04|0
1695997800000|2023-09-29 14:30:00|92.27|89.87|94.2|91.8|94.28|91.88|92.19|89.79|0
1695998100000|2023-09-29 14:35:00|94.36|91.96|94.12|91.72|94.74|92.34|93.66|91.26|0
1695998400000|2023-09-29 14:40:00|94.2|91.8|94.35|91.95|94.51|92.11|93.43|91.03|0
1695998700000|2023-09-29 14:45:00|94.43|92.03|95.28|92.88|95.51|93.11|94.28|91.88|0
1695999000000|2023-09-29 14:50:00|95.43|93.03|95.9|93.5|96.05|93.65|94.2|91.8|0
1695999300000|2023-09-29 14:55:00|95.66|93.26|93.74|91.34|95.66|93.26|93.51|91.11|0
1695999600000|2023-09-29 15:00:00|93.89|91.49|92.59|90.19|94.27|91.87|92.52|90.12|0
1695999900000|2023-09-29 15:05:00|92.67|90.27|92.82|90.42|93.35|90.95|91.91|89.51|0
1696000200000|2023-09-29 15:10:00|92.89|90.49|93.05|90.65|93.81|91.41|92.89|90.49|0
1696000500000|2023-09-29 15:15:00|93.12|90.72|93.11|90.71|93.26|90.86|92.28|89.88|0
1696000800000|2023-09-29 15:20:00|93.04|90.64|95.42|93.02|95.81|93.41|93.04|90.64|0
1696001100000|2023-09-29 15:25:00|95.5|93.1|91.59|89.19|95.5|93.1|91.59|89.19|0
1696001400000|2023-09-29 15:30:00|91.67|89.27|90.54|88.14|92.2|89.8|90.39|87.99|0
1696001700000|2023-09-29 15:35:00|90.61|88.21|89.64|87.24|91.06|88.66|88.98|86.58|0
1696002000000|2023-09-29 15:40:00|89.57|87.17|89.49|87.09|90.69|88.29|88.98|86.58|0
1696002300000|2023-09-29 15:45:00|89.64|87.24|88.97|86.57|89.87|87.47|88.68|86.28|0
1696002600000|2023-09-29 15:50:00|88.9|86.5|88.6|86.2|89.57|87.17|87.58|85.18|0
1696002900000|2023-09-29 15:55:00|88.46|86.06|90.98|88.58|91.43|89.03|88.31|85.91|0
1696003200000|2023-09-29 16:00:00|90.9|88.5|91.12|88.72|91.2|88.8|90.08|87.68|0
1696003500000|2023-09-29 16:05:00|91.2|88.8|91.8|89.4|92.25|89.85|90.75|88.35|0
1696003800000|2023-09-29 16:10:00|91.72|89.32|89.93|87.53|92.32|89.92|89.56|87.16|0
1696004100000|2023-09-29 16:15:00|89.71|87.31|91.27|88.87|91.42|89.02|89.34|86.94|0
1696004400000|2023-09-29 16:20:00|91.2|88.8|91.57|89.17|92.55|90.15|91.2|88.8|0
1696004700000|2023-09-29 16:25:00|91.49|89.09|91.57|89.17|92.32|89.92|91.27|88.87|0
1696005000000|2023-09-29 16:30:00|91.49|89.09|91.42|89.02|92.09|89.69|90.6|88.2|0
1696005300000|2023-09-29 16:35:00|91.27|88.87|90.82|88.42|91.94|89.54|90.59|88.19|0
1696005600000|2023-09-29 16:40:00|90.74|88.34|90.07|87.67|91.72|89.32|90|87.6|0
1696005900000|2023-09-29 16:45:00|90.15|87.75|88.82|86.42|91.26|88.86|88.38|85.98|0
1696006200000|2023-09-29 16:50:00|88.89|86.49|87.07|84.67|89.11|86.71|87.07|84.67|0
1696006500000|2023-09-29 16:55:00|87.21|84.81|86.87|84.47|87.87|85.47|86.36|83.96|0
1696006800000|2023-09-29 17:00:00|86.94|84.54|84.85|82.45|86.94|84.54|84.29|81.89|0
1696007100000|2023-09-29 17:05:00|84.93|82.53|83.3|80.9|84.93|82.53|82.73|80.33|0
1696007400000|2023-09-29 17:10:00|83.37|80.97|82.87|80.47|83.79|81.39|82.45|80.05|0
1696007700000|2023-09-29 17:15:00|82.94|80.54|82.8|80.4|83.22|80.82|82.03|79.63|0
1696008000000|2023-09-29 17:20:00|82.73|80.33|83.29|80.89|83.79|81.39|82.66|80.26|0
1696008300000|2023-09-29 17:25:00|83.43|81.03|84.85|82.45|84.99|82.59|83.43|81.03|0
1696008600000|2023-09-29 17:30:00|84.78|82.38|84.07|81.67|85.35|82.95|83.92|81.52|0
1696008900000|2023-09-29 17:35:00|84.14|81.74|84.35|81.95|84.85|82.45|83.78|81.38|0
1696009200000|2023-09-29 17:40:00|84.42|82.02|84.77|82.37|85.27|82.87|83.92|81.52|0
1696009500000|2023-09-29 17:45:00|84.63|82.23|83.01|80.61|85.06|82.66|82.69|80.29|0
1696009800000|2023-09-29 17:50:00|83.08|80.68|82.65|80.25|83.71|81.31|82.17|79.77|0
1696010100000|2023-09-29 17:55:00|82.58|80.18|81.12|78.72|83.36|80.96|81.12|78.72|0
1696010400000|2023-09-29 18:00:00|81.26|78.86|82.16|79.76|82.23|79.83|80.64|78.24|0
1696010700000|2023-09-29 18:05:00|82.23|79.83|81.47|79.07|82.58|80.18|81.4|79|0
1696011000000|2023-09-29 18:10:00|81.54|79.14|81.88|79.48|82.44|80.04|81.33|78.93|0
1696011300000|2023-09-29 18:15:00|81.95|79.55|81.47|79.07|82.37|79.97|81.12|78.72|0
1696011600000|2023-09-29 18:20:00|81.33|78.93|82.86|80.46|83.07|80.67|81.33|78.93|0
1696011900000|2023-09-29 18:25:00|82.93|80.53|81.32|78.92|83.7|81.3|81.19|78.79|0
1696012200000|2023-09-29 18:30:00|81.26|78.86|81.6|79.2|81.95|79.55|80.5|78.1|0
1696012500000|2023-09-29 18:35:00|81.46|79.06|81.39|78.99|82.16|79.76|79.79|77.39|0
1696012800000|2023-09-29 18:40:00|81.32|78.92|83.56|81.16|83.84|81.44|81.32|78.92|0
1696013100000|2023-09-29 18:45:00|83.21|80.81|82.71|80.31|83.63|81.23|82.64|80.24|0
1696013400000|2023-09-29 18:50:00|82.57|80.17|83.42|81.02|83.42|81.02|82.29|79.89|0
1696013700000|2023-09-29 18:55:00|83.34|80.94|86.27|83.87|86.34|83.94|83.34|80.94|0
1696014000000|2023-09-29 19:00:00|86.56|84.16|84.4|82|87.21|84.81|83.84|81.44|0
1696014300000|2023-09-29 19:05:00|84.55|82.15|84.47|82.07|85.84|83.44|84.4|82|0
1696014600000|2023-09-29 19:10:00|84.55|82.15|85.26|82.86|86.7|84.3|84.05|81.65|0
1696014900000|2023-09-29 19:15:00|85.4|83|85.69|83.29|86.41|84.01|84.97|82.57|0
1696015200000|2023-09-29 19:20:00|85.62|83.22|84.61|82.21|85.69|83.29|84.54|82.14|0
1696015500000|2023-09-29 19:25:00|84.76|82.36|84.76|82.36|85.11|82.71|83.27|80.87|0
1696015800000|2023-09-29 19:30:00|84.68|82.28|83.12|80.72|84.97|82.57|83.12|80.72|0
1696016100000|2023-09-29 19:35:00|83.27|80.87|85.47|83.07|85.69|83.29|82.77|80.37|0
1696016400000|2023-09-29 19:40:00|85.26|82.86|84.19|81.79|85.62|83.22|83.91|81.51|0
1696016700000|2023-09-29 19:45:00|84.26|81.86|86.62|84.22|86.62|84.22|84.19|81.79|0
1696017000000|2023-09-29 19:50:00|87.27|84.87|86.62|84.22|89.54|87.14|85.97|83.57|0
1696017300000|2023-09-29 19:55:00|86.48|84.08|85.47|83.07|86.48|84.08|83.42|81.02|0
1696017600000|2023-09-29 20:00:00|85.33|82.93|85.47|83.07|85.61|83.21|84.05|81.65|0
1696017900000|2023-09-29 20:05:00|85.4|83|85.97|83.57|86.19|83.79|85.4|83|0
1696018200000|2023-09-29 20:10:00|86.04|83.64|86.18|83.78|86.19|83.79|85.75|83.35|0
1696206600000|2023-10-02 00:30:00|92.82|90.42|92.67|90.27|93.05|90.65|92.59|90.19|0
1696206900000|2023-10-02 00:35:00|92.59|90.19|92.36|89.96|92.74|90.34|92.29|89.89|0
1696207200000|2023-10-02 00:40:00|92.44|90.04|91.61|89.21|92.44|90.04|90.94|88.54|0
1696207500000|2023-10-02 00:45:00|91.69|89.29|91.69|89.29|92.06|89.66|91.61|89.21|0
1696207800000|2023-10-02 00:50:00|91.61|89.21|92.06|89.66|92.06|89.66|91.54|89.14|0
1696208100000|2023-10-02 00:55:00|91.98|89.58|91.91|89.51|92.28|89.88|91.83|89.43|0
1696208400000|2023-10-02 01:00:00|91.98|89.58|92.58|90.18|92.58|90.18|91.83|89.43|0
1696208700000|2023-10-02 01:05:00|92.51|90.11|92.66|90.26|92.66|90.26|92.21|89.81|0
1696209000000|2023-10-02 01:10:00|92.73|90.33|92.66|90.26|92.88|90.48|92.43|90.03|0
1696209300000|2023-10-02 01:15:00|92.58|90.18|92.58|90.18|92.88|90.48|92.36|89.96|0
1696209600000|2023-10-02 01:20:00|92.51|90.11|92.73|90.33|92.73|90.33|92.35|89.95|0
1696209900000|2023-10-02 01:25:00|92.69|90.29|93.11|90.71|93.18|90.78|92.65|90.25|0
1696210200000|2023-10-02 01:30:00|93.18|90.78|92.95|90.55|93.18|90.78|92.88|90.48|0
1696210500000|2023-10-02 01:35:00|92.92|90.52|93.03|90.63|93.18|90.78|92.88|90.48|0
1696210800000|2023-10-02 01:40:00|93.07|90.67|93.18|90.78|93.26|90.86|92.95|90.55|0
1696211100000|2023-10-02 01:45:00|93.22|90.82|93.03|90.63|93.26|90.86|92.88|90.48|0
1696211400000|2023-10-02 01:50:00|92.99|90.59|93.21|90.81|93.25|90.85|92.95|90.55|0
1696211700000|2023-10-02 01:55:00|93.18|90.78|92.87|90.47|93.33|90.93|92.87|90.47|0
1696212000000|2023-10-02 02:00:00|92.95|90.55|93.18|90.78|93.25|90.85|92.95|90.55|0
1696212300000|2023-10-02 02:05:00|93.17|90.77|93.1|90.7|93.25|90.85|93.1|90.7|0
1696212600000|2023-10-02 02:10:00|93.13|90.73|92.87|90.47|93.17|90.77|92.87|90.47|0
1696212900000|2023-10-02 02:15:00|92.79|90.39|93.1|90.7|93.1|90.7|92.72|90.32|0
1696213200000|2023-10-02 02:20:00|93.06|90.66|93.17|90.77|93.32|90.92|93.02|90.62|0
1696213500000|2023-10-02 02:25:00|93.25|90.85|93.09|90.69|93.47|91.07|93.09|90.69|0
1696213800000|2023-10-02 02:30:00|93.17|90.77|93.4|91|93.47|91.07|93.09|90.69|0
1696214100000|2023-10-02 02:35:00|93.32|90.92|93.39|90.99|93.55|91.15|93.32|90.92|0
1696214400000|2023-10-02 02:40:00|93.32|90.92|93.32|90.92|93.62|91.22|93.32|90.92|0
1696214700000|2023-10-02 02:45:00|93.39|90.99|93.16|90.76|93.39|90.99|93.09|90.69|0
1696215000000|2023-10-02 02:50:00|93.24|90.84|92.86|90.46|93.24|90.84|92.86|90.46|0
1696215300000|2023-10-02 02:55:00|92.79|90.39|92.86|90.46|93.01|90.61|92.79|90.39|0
1696215600000|2023-10-02 03:00:00|92.94|90.54|92.93|90.53|93.16|90.76|92.93|90.53|0
1696215900000|2023-10-02 03:05:00|93.01|90.61|93.08|90.68|93.08|90.68|92.93|90.53|0
1696216200000|2023-10-02 03:10:00|93.01|90.61|93.08|90.68|93.08|90.68|93.01|90.61|0
1696216500000|2023-10-02 03:15:00|93.01|90.61|93.08|90.68|93.08|90.68|92.93|90.53|0
1696216800000|2023-10-02 03:20:00|93.01|90.61|92.93|90.53|93.08|90.68|92.93|90.53|0
1696217100000|2023-10-02 03:25:00|92.85|90.45|92.93|90.53|93|90.6|92.85|90.45|0
1696217400000|2023-10-02 03:30:00|93|90.6|92.4|90|93|90.6|92.32|89.92|0
1696217700000|2023-10-02 03:35:00|92.32|89.92|92.4|90|92.55|90.15|92.25|89.85|0
1696218000000|2023-10-02 03:40:00|92.47|90.07|92.32|89.92|92.47|90.07|92.25|89.85|0
1696218300000|2023-10-02 03:45:00|92.4|90|92.28|89.88|92.55|90.15|92.28|89.88|0
1696218600000|2023-10-02 03:50:00|92.32|89.92|92.24|89.84|92.32|89.92|92.17|89.77|0
1696218900000|2023-10-02 03:55:00|92.2|89.8|92.39|89.99|92.47|90.07|92.2|89.8|0
1696219200000|2023-10-02 04:00:00|92.47|90.07|92.32|89.92|92.54|90.14|92.32|89.92|0
1696219500000|2023-10-02 04:05:00|92.39|89.99|92.47|90.07|92.54|90.14|92.32|89.92|0
1696219800000|2023-10-02 04:10:00|92.39|89.99|92.39|89.99|92.47|90.07|92.39|89.99|0
1696220100000|2023-10-02 04:15:00|92.54|90.14|92.69|90.29|92.69|90.29|92.46|90.06|0
1696220400000|2023-10-02 04:20:00|92.65|90.25|92.61|90.21|92.76|90.36|92.61|90.21|0
1696220700000|2023-10-02 04:25:00|92.54|90.14|92.54|90.14|92.69|90.29|92.54|90.14|0
1696221000000|2023-10-02 04:30:00|92.46|90.06|91.48|89.08|92.54|90.14|91.26|88.86|0
1696221300000|2023-10-02 04:35:00|91.56|89.16|91.86|89.46|91.86|89.46|91.33|88.93|0
1696221600000|2023-10-02 04:40:00|91.82|89.42|92.01|89.61|92.08|89.68|91.82|89.42|0
1696221900000|2023-10-02 04:45:00|92.08|89.68|91.85|89.45|92.16|89.76|91.78|89.38|0
1696222200000|2023-10-02 04:50:00|91.89|89.49|91.7|89.3|91.93|89.53|91.48|89.08|0
1696222500000|2023-10-02 04:55:00|91.63|89.23|91.44|89.04|91.63|89.23|91.33|88.93|0
1696222800000|2023-10-02 05:00:00|91.48|89.08|91.48|89.08|91.55|89.15|91.18|88.78|0
1696223100000|2023-10-02 05:05:00|91.4|89|91.63|89.23|91.78|89.38|91.4|89|0
1696223400000|2023-10-02 05:10:00|91.7|89.3|91.18|88.78|91.7|89.3|91.18|88.78|0
1696223700000|2023-10-02 05:15:00|91.25|88.85|91.25|88.85|91.32|88.92|90.88|88.48|0
1696224000000|2023-10-02 05:20:00|91.32|88.92|91.1|88.7|91.32|88.92|91.02|88.62|0
1696224300000|2023-10-02 05:25:00|91.17|88.77|91.1|88.7|91.17|88.77|91.02|88.62|0
1696224600000|2023-10-02 05:30:00|91.02|88.62|90.87|88.47|91.25|88.85|90.8|88.4|0
1696224900000|2023-10-02 05:35:00|90.8|88.4|90.35|87.95|90.87|88.47|90.28|87.88|0
1696225200000|2023-10-02 05:40:00|90.42|88.02|90.05|87.65|90.5|88.1|89.98|87.58|0
1696225500000|2023-10-02 05:45:00|89.98|87.58|89.68|87.28|90.13|87.73|89.68|87.28|0
1696225800000|2023-10-02 05:50:00|89.72|87.32|89.68|87.28|89.9|87.5|89.61|87.21|0
1696226100000|2023-10-02 05:55:00|89.64|87.24|89.46|87.06|89.64|87.24|89.31|86.91|0
1696226400000|2023-10-02 06:00:00|89.49|87.09|89.53|87.13|89.61|87.21|88.87|86.47|0
1696226700000|2023-10-02 06:05:00|89.61|87.21|90.12|87.72|90.2|87.8|89.53|87.13|0
1696227000000|2023-10-02 06:10:00|90.2|87.8|90.01|87.61|90.27|87.87|89.97|87.57|0
1696227300000|2023-10-02 06:15:00|89.97|87.57|90.27|87.87|90.49|88.09|89.97|87.57|0
1696227600000|2023-10-02 06:20:00|90.34|87.94|90.41|88.01|90.64|88.24|90.27|87.87|0
1696227900000|2023-10-02 06:25:00|90.34|87.94|90.64|88.24|90.71|88.31|90.34|87.94|0
1696228200000|2023-10-02 06:30:00|90.67|88.27|91.12|88.72|91.16|88.76|90.64|88.24|0
1696228500000|2023-10-02 06:35:00|91.16|88.76|91.49|89.09|91.6|89.2|91.08|88.68|0
1696228800000|2023-10-02 06:40:00|91.53|89.13|91.45|89.05|91.9|89.5|91.38|88.98|0
1696229100000|2023-10-02 06:45:00|91.53|89.13|91.98|89.58|92.05|89.65|91.45|89.05|0
1696229400000|2023-10-02 06:50:00|91.9|89.5|92.2|89.8|92.28|89.88|91.9|89.5|0
1696229700000|2023-10-02 06:55:00|92.28|89.88|92.54|90.14|92.58|90.18|92.05|89.65|0
1696230000000|2023-10-02 07:00:00|92.5|90.1|92.5|90.1|92.58|90.18|92.05|89.65|0
1696230300000|2023-10-02 07:05:00|92.35|89.95|92.57|90.17|92.58|90.18|92.12|89.72|0
1696230600000|2023-10-02 07:10:00|92.5|90.1|93.63|91.23|93.86|91.46|92.42|90.02|0
1696230900000|2023-10-02 07:15:00|93.56|91.16|93.79|91.39|93.86|91.46|92.99|90.59|0
1696231200000|2023-10-02 07:20:00|93.75|91.35|94.17|91.77|94.24|91.84|93.37|90.97|0
1696231500000|2023-10-02 07:25:00|94.2|91.8|93.26|90.86|94.51|92.11|93.15|90.75|0
1696231800000|2023-10-02 07:30:00|93.3|90.9|92.69|90.29|93.38|90.98|92.69|90.29|0
1696232100000|2023-10-02 07:35:00|92.77|90.37|92.81|90.41|93.38|90.98|92.69|90.29|0
1696232400000|2023-10-02 07:40:00|92.69|90.29|92.31|89.91|92.77|90.37|92.16|89.76|0
1696232700000|2023-10-02 07:45:00|92.27|89.87|92.39|89.99|92.39|89.99|91.94|89.54|0
1696233000000|2023-10-02 07:50:00|92.24|89.84|91.03|88.63|92.39|89.99|90.88|88.48|0
1696233300000|2023-10-02 07:55:00|91.11|88.71|91.71|89.31|91.78|89.38|91.11|88.71|0
1696233600000|2023-10-02 08:00:00|91.78|89.38|92.76|90.36|92.84|90.44|91.71|89.31|0
1696233900000|2023-10-02 08:05:00|92.84|90.44|91.86|89.46|92.91|90.51|91.63|89.23|0
1696234200000|2023-10-02 08:10:00|91.93|89.53|91.63|89.23|92.01|89.61|91.55|89.15|0
1696234500000|2023-10-02 08:15:00|91.55|89.15|90.73|88.33|91.55|89.15|90.73|88.33|0
1696234800000|2023-10-02 08:20:00|90.8|88.4|91.18|88.78|91.36|88.96|90.65|88.25|0
1696235100000|2023-10-02 08:25:00|91.33|88.93|91.7|89.3|91.78|89.38|91.03|88.63|0
1696235400000|2023-10-02 08:30:00|91.63|89.23|91.62|89.22|91.7|89.3|91.02|88.62|0
1696235700000|2023-10-02 08:35:00|91.59|89.19|91.92|89.52|92.3|89.9|91.55|89.15|0
1696236000000|2023-10-02 08:40:00|92.07|89.67|92.07|89.67|92.53|90.13|91.92|89.52|0
1696236300000|2023-10-02 08:45:00|92.15|89.75|91.85|89.45|92.15|89.75|91.58|89.18|0
1696236600000|2023-10-02 08:50:00|91.77|89.37|91.09|88.69|91.92|89.52|90.95|88.55|0
1696236900000|2023-10-02 08:55:00|91.02|88.62|90.72|88.32|91.09|88.69|90.65|88.25|0
1696237200000|2023-10-02 09:00:00|90.68|88.28|89.57|87.17|90.72|88.32|89.53|87.13|0
1696237500000|2023-10-02 09:05:00|89.53|87.13|89.09|86.69|89.6|87.2|88.79|86.39|0
1696237800000|2023-10-02 09:10:00|89.01|86.61|89.68|87.28|89.75|87.35|89.01|86.61|0
1696238100000|2023-10-02 09:15:00|89.53|87.13|89.08|86.68|89.6|87.2|88.86|86.46|0
1696238400000|2023-10-02 09:20:00|89.16|86.76|91.21|88.81|92.38|89.98|88.61|86.21|0
1696238700000|2023-10-02 09:25:00|91.29|88.89|90.47|88.07|91.29|88.89|90.1|87.7|0
1696239000000|2023-10-02 09:30:00|90.32|87.92|90.54|88.14|90.76|88.36|90.32|87.92|0
1696239300000|2023-10-02 09:35:00|90.47|88.07|90.69|88.29|90.69|88.29|90.39|87.99|0
1696239600000|2023-10-02 09:40:00|90.61|88.21|90.24|87.84|90.61|88.21|90.24|87.84|0
1696239900000|2023-10-02 09:45:00|90.17|87.77|88.17|85.77|90.32|87.92|86.99|84.59|0
1696240200000|2023-10-02 09:50:00|88.1|85.7|87.15|84.75|88.39|85.99|87.08|84.68|0
1696240500000|2023-10-02 09:55:00|87.23|84.83|87.23|84.83|87.3|84.9|86.65|84.25|0
1696240800000|2023-10-02 10:00:00|87.15|84.75|86.86|84.46|87.23|84.83|86.86|84.46|0
1696241100000|2023-10-02 10:05:00|87.01|84.61|87.08|84.68|87.3|84.9|86.94|84.54|0
1696241400000|2023-10-02 10:10:00|87.04|84.64|86.5|84.1|87.08|84.68|85.93|83.53|0
1696241700000|2023-10-02 10:15:00|86.47|84.07|87.15|84.75|87.15|84.75|86.22|83.82|0
1696242000000|2023-10-02 10:20:00|87.08|84.68|86.93|84.53|87.22|84.82|86.86|84.46|0
1696242300000|2023-10-02 10:25:00|86.86|84.46|86.25|83.85|86.93|84.53|86.21|83.81|0
1696242600000|2023-10-02 10:30:00|86.28|83.88|86.21|83.81|86.71|84.31|85.86|83.46|0
1696242900000|2023-10-02 10:35:00|86.17|83.77|86.35|83.95|86.5|84.1|86|83.6|0
1696243200000|2023-10-02 10:40:00|86.28|83.88|86.28|83.88|86.5|84.1|86.14|83.74|0
1696243500000|2023-10-02 10:45:00|86.35|83.95|86.5|84.1|86.64|84.24|86.28|83.88|0
1696243800000|2023-10-02 10:50:00|86.46|84.06|86.67|84.27|86.71|84.31|85.85|83.45|0
1696244100000|2023-10-02 10:55:00|86.64|84.24|86.35|83.95|86.71|84.31|86.14|83.74|0
1696244400000|2023-10-02 11:00:00|86.42|84.02|86.35|83.95|86.85|84.45|86.28|83.88|0
1696244700000|2023-10-02 11:05:00|86.28|83.88|86.28|83.88|86.56|84.16|85.99|83.59|0
1696245000000|2023-10-02 11:10:00|86.2|83.8|86.42|84.02|86.49|84.09|86.13|83.73|0
1696245300000|2023-10-02 11:15:00|86.49|84.09|86.7|84.3|86.7|84.3|86.42|84.02|0
1696245600000|2023-10-02 11:20:00|86.63|84.23|87.06|84.66|87.13|84.73|86.63|84.23|0
1696245900000|2023-10-02 11:25:00|87.13|84.73|87.06|84.66|87.13|84.73|86.85|84.45|0
1696246200000|2023-10-02 11:30:00|86.99|84.59|86.48|84.08|87.06|84.66|86.27|83.87|0
1696246500000|2023-10-02 11:35:00|86.56|84.16|86.84|84.44|86.99|84.59|86.48|84.08|0
1696246800000|2023-10-02 11:40:00|86.77|84.37|85.27|82.87|86.77|84.37|85.13|82.73|0
1696247100000|2023-10-02 11:45:00|85.34|82.94|85.06|82.66|85.41|83.01|84.56|82.16|0
1696247400000|2023-10-02 11:50:00|84.98|82.58|84.49|82.09|85.34|82.94|84.49|82.09|0
1696247700000|2023-10-02 11:55:00|84.56|82.16|84.77|82.37|84.91|82.51|84.35|81.95|0
1696248000000|2023-10-02 12:00:00|84.84|82.44|84.11|81.71|84.91|82.51|82.71|80.31|0
1696248300000|2023-10-02 12:05:00|84.04|81.64|84.32|81.92|84.53|82.13|83.9|81.5|0
1696248600000|2023-10-02 12:10:00|84.39|81.99|84.67|82.27|85.09|82.69|84.32|81.92|0
1696248900000|2023-10-02 12:15:00|84.74|82.34|84.53|82.13|84.81|82.41|84.04|81.64|0
1696249200000|2023-10-02 12:20:00|84.6|82.2|83.96|81.56|84.81|82.41|83.55|81.15|0
1696249500000|2023-10-02 12:25:00|84.18|81.78|84.6|82.2|84.6|82.2|83.89|81.49|0
1696249800000|2023-10-02 12:30:00|84.53|82.13|84.59|82.19|84.95|82.55|84.31|81.91|0
1696250100000|2023-10-02 12:35:00|84.52|82.12|85.09|82.69|85.16|82.76|84.49|82.09|0
1696250400000|2023-10-02 12:40:00|85.02|82.62|85.02|82.62|85.16|82.76|84.59|82.19|0
1696250700000|2023-10-02 12:45:00|84.95|82.55|84.45|82.05|85.16|82.76|84.31|81.91|0
1696251000000|2023-10-02 12:50:00|84.66|82.26|84.03|81.63|84.94|82.54|83.68|81.28|0
1696251300000|2023-10-02 12:55:00|83.75|81.35|84.1|81.7|84.52|82.12|83.61|81.21|0
1696251600000|2023-10-02 13:00:00|84.03|81.63|82.91|80.51|84.17|81.77|82.91|80.51|0
1696251900000|2023-10-02 13:05:00|82.84|80.44|82.56|80.16|83.12|80.72|82.42|80.02|0
1696252200000|2023-10-02 13:10:00|82.63|80.23|83.81|81.41|83.95|81.55|82.63|80.23|0
1696252500000|2023-10-02 13:15:00|83.74|81.34|83.88|81.48|84.16|81.76|83.6|81.2|0
1696252800000|2023-10-02 13:20:00|83.81|81.41|84.37|81.97|84.51|82.11|83.39|80.99|0
1696253100000|2023-10-02 13:25:00|84.44|82.04|84.37|81.97|84.72|82.32|84.09|81.69|0
1696253400000|2023-10-02 13:30:00|84.23|81.83|85.93|83.53|86|83.6|83.6|81.2|0
1696253700000|2023-10-02 13:35:00|86.21|83.81|86.95|84.55|87.38|84.98|86|83.6|0
1696254000000|2023-10-02 13:40:00|86.88|84.48|86.88|84.48|87.02|84.62|85.94|83.54|0
1696254300000|2023-10-02 13:45:00|86.66|84.26|84.95|82.55|86.66|84.26|84.67|82.27|0
1696254600000|2023-10-02 13:50:00|85.02|82.62|84.45|82.05|85.52|83.12|82.98|80.58|0
1696254900000|2023-10-02 13:55:00|84.59|82.19|84.66|82.26|85.3|82.9|84.24|81.84|0
1696255200000|2023-10-02 14:00:00|84.45|82.05|87.88|85.48|88.39|85.99|83.64|81.24|0
1696255500000|2023-10-02 14:05:00|87.59|85.19|86.44|84.04|88.39|85.99|86.3|83.9|0
1696255800000|2023-10-02 14:10:00|86.3|83.9|84.45|82.05|86.8|84.4|84.45|82.05|0
1696256100000|2023-10-02 14:15:00|84.38|81.98|85.72|83.32|87.16|84.76|84.38|81.98|0
1696256400000|2023-10-02 14:20:00|85.58|83.18|86.58|84.18|86.58|84.18|84.45|82.05|0
1696256700000|2023-10-02 14:25:00|86.65|84.25|84.3|81.9|87.52|85.12|84.3|81.9|0
1696257000000|2023-10-02 14:30:00|84.59|82.19|84.65|82.25|85.93|83.53|83.25|80.85|0
1696257300000|2023-10-02 14:35:00|84.58|82.18|84.26|81.86|85.14|82.74|83.66|81.26|0
1696257600000|2023-10-02 14:40:00|84.29|81.89|83.45|81.05|85|82.6|81.78|79.38|0
1696257900000|2023-10-02 14:45:00|83.52|81.12|83.52|81.12|84.36|81.96|82.89|80.49|0
1696258200000|2023-10-02 14:50:00|83.38|80.98|83.24|80.84|84.64|82.24|83.1|80.7|0
1696258500000|2023-10-02 14:55:00|83.1|80.7|83.23|80.83|83.79|81.39|82.19|79.79|0
1696258800000|2023-10-02 15:00:00|83.16|80.76|84.99|82.59|86.27|83.87|83.16|80.76|0
1696259100000|2023-10-02 15:05:00|84.92|82.52|84.28|81.88|85.48|83.08|83.65|81.25|0
1696259400000|2023-10-02 15:10:00|84.14|81.74|85.62|83.22|85.84|83.44|83.93|81.53|0
1696259700000|2023-10-02 15:15:00|85.59|83.19|86.7|84.3|87.13|84.73|85.34|82.94|0
1696260000000|2023-10-02 15:20:00|86.62|84.22|90.63|88.23|90.63|88.23|86.48|84.08|0
1696260300000|2023-10-02 15:25:00|90.7|88.3|87.4|85|90.93|88.53|86.74|84.34|0
1696260600000|2023-10-02 15:30:00|87.47|85.07|86.89|84.49|88.2|85.8|86.53|84.13|0
1696260900000|2023-10-02 15:35:00|86.81|84.41|85.73|83.33|87.39|84.99|85.16|82.76|0
1696261200000|2023-10-02 15:40:00|85.59|83.19|84.08|81.68|85.87|83.47|84.08|81.68|0
1696261500000|2023-10-02 15:45:00|83.94|81.54|83.3|80.9|84.43|82.03|82.96|80.56|0
1696261800000|2023-10-02 15:50:00|83.23|80.83|81.15|78.75|83.58|81.18|80.88|78.48|0
1696262100000|2023-10-02 15:55:00|81.02|78.62|81.29|78.89|81.57|79.17|80.4|78|0
1696262400000|2023-10-02 16:00:00|81.02|78.62|81.02|78.62|81.36|78.96|80.54|78.14|0
1696262700000|2023-10-02 16:05:00|80.95|78.55|79.31|76.91|81.08|78.68|78.91|76.51|0
1696263000000|2023-10-02 16:10:00|79.38|76.98|80.88|78.48|81.01|78.61|79.18|76.78|0
1696263300000|2023-10-02 16:15:00|80.94|78.54|80.47|78.07|81.84|79.44|80.33|77.93|0
1696263600000|2023-10-02 16:20:00|80.53|78.13|81.22|78.82|81.42|79.02|80.26|77.86|0
1696263900000|2023-10-02 16:25:00|81.29|78.89|80.53|78.13|81.84|79.44|79.85|77.45|0
1696264200000|2023-10-02 16:30:00|80.46|78.06|80.46|78.06|80.74|78.34|79.92|77.52|0
1696264500000|2023-10-02 16:35:00|80.53|78.13|80.19|77.79|81.08|78.68|79.51|77.11|0
1696264800000|2023-10-02 16:40:00|80.12|77.72|79.44|77.04|80.6|78.2|79.44|77.04|0
1696265100000|2023-10-02 16:45:00|79.51|77.11|77.76|75.36|79.91|77.51|77.76|75.36|0
1696265400000|2023-10-02 16:50:00|77.83|75.43|78.09|75.69|78.63|76.23|77.7|75.3|0
1696265700000|2023-10-02 16:55:00|78.16|75.76|78.5|76.1|78.83|76.43|77.89|75.49|0
1696266000000|2023-10-02 17:00:00|78.36|75.96|79.1|76.7|79.78|77.38|78.36|75.96|0
1696266300000|2023-10-02 17:05:00|79.17|76.77|78.65|76.25|79.44|77.04|76.61|74.21|0
1696266600000|2023-10-02 17:10:00|78.72|76.32|77.74|75.34|78.85|76.45|77.65|75.25|0
1696266900000|2023-10-02 17:15:00|77.71|75.31|79.52|77.12|80|77.6|77.71|75.31|0
1696267200000|2023-10-02 17:20:00|79.66|77.26|80.07|77.67|80.41|78.01|79.46|77.06|0
1696267500000|2023-10-02 17:25:00|80.2|77.8|80.41|78.01|80.82|78.42|80.07|77.67|0
1696267800000|2023-10-02 17:30:00|80.47|78.07|79.72|77.32|80.88|78.48|79.66|77.26|0
1696268100000|2023-10-02 17:35:00|79.66|77.26|79.59|77.19|80.2|77.8|79.38|76.98|0
1696268400000|2023-10-02 17:40:00|79.52|77.12|80.4|78|80.88|78.48|79.52|77.12|0
1696268700000|2023-10-02 17:45:00|80.33|77.93|80.4|78|81.02|78.62|80.06|77.66|0
1696269000000|2023-10-02 17:50:00|80.33|77.93|81.19|78.79|81.36|78.96|80.33|77.93|0
1696269300000|2023-10-02 17:55:00|81.22|78.82|80.06|77.66|81.43|79.03|79.79|77.39|0
1696269600000|2023-10-02 18:00:00|80.02|77.62|79.85|77.45|80.47|78.07|79.45|77.05|0
1696269900000|2023-10-02 18:05:00|79.92|77.52|80.94|78.54|81.43|79.03|79.92|77.52|0
1696270200000|2023-10-02 18:10:00|81.01|78.61|83.44|81.04|83.51|81.11|80.94|78.54|0
1696270500000|2023-10-02 18:15:00|83.3|80.9|81.35|78.95|83.3|80.9|81.15|78.75|0
1696270800000|2023-10-02 18:20:00|81.29|78.89|80.33|77.93|81.42|79.02|79.71|77.31|0
1696271100000|2023-10-02 18:25:00|80.39|77.99|78.5|76.1|80.39|77.99|78.43|76.03|0
1696271400000|2023-10-02 18:30:00|78.56|76.16|79.1|76.7|79.44|77.04|78.5|76.1|0
1696271700000|2023-10-02 18:35:00|79.17|76.77|78.09|75.69|79.37|76.97|78.03|75.63|0
1696272000000|2023-10-02 18:40:00|78.03|75.63|77.89|75.49|78.29|75.89|77.56|75.16|0
1696272300000|2023-10-02 18:45:00|77.96|75.56|78.9|76.5|78.9|76.5|77.89|75.49|0
1696272600000|2023-10-02 18:50:00|78.96|76.56|78.96|76.56|80.11|77.71|78.56|76.16|0
1696272900000|2023-10-02 18:55:00|78.9|76.5|79.13|76.73|79.16|76.76|78.29|75.89|0
1696273200000|2023-10-02 19:00:00|78.96|76.56|77.95|75.55|79.37|76.97|77.49|75.09|0
1696273500000|2023-10-02 19:05:00|77.82|75.42|79.5|77.1|79.84|77.44|77.49|75.09|0
1696273800000|2023-10-02 19:10:00|79.57|77.17|79.09|76.69|80.66|78.26|78.82|76.42|0
1696274100000|2023-10-02 19:15:00|79.03|76.63|79.7|77.3|80.59|78.19|79.03|76.63|0
1696274400000|2023-10-02 19:20:00|79.63|77.23|81.62|79.22|81.75|79.35|79.29|76.89|0
1696274700000|2023-10-02 19:25:00|81.68|79.28|80.86|78.46|81.75|79.35|80.38|77.98|0
1696275000000|2023-10-02 19:30:00|80.79|78.39|82.17|79.77|82.44|80.04|80.45|78.05|0
1696275300000|2023-10-02 19:35:00|82.24|79.84|82.1|79.7|82.31|79.91|81.06|78.66|0
1696275600000|2023-10-02 19:40:00|82.17|79.77|82.03|79.63|82.58|80.18|81.75|79.35|0
1696275900000|2023-10-02 19:45:00|81.96|79.56|81.68|79.28|82.79|80.39|81.61|79.21|0
1696276200000|2023-10-02 19:50:00|81.75|79.35|83.56|81.16|83.56|81.16|81.2|78.8|0
1696276500000|2023-10-02 19:55:00|84.05|81.65|85.18|82.78|85.18|82.78|83.77|81.37|0
1696276800000|2023-10-02 20:00:00|87.25|84.85|85.98|83.58|88.48|86.08|85.76|83.36|0
1696277100000|2023-10-02 20:05:00|85.9|83.5|85.76|83.36|85.98|83.58|85.62|83.22|0
1696277400000|2023-10-02 20:10:00|85.83|83.43|85.76|83.36|86.12|83.72|85.76|83.36|0
1696277700000|2023-10-02 20:15:00|86|83.4|86.11|83.51|86.22|83.62|85.86|83.26|0
1696278000000|2023-10-02 20:20:00|86.07|83.47|86.07|83.47|86.14|83.54|85.96|83.36|0
1696278300000|2023-10-02 20:25:00|86.14|83.54|86.07|83.47|86.14|83.54|86|83.4|0
1696278600000|2023-10-02 20:30:00|86.14|83.54|86.28|83.68|86.36|83.76|86.07|83.47|0
1696278900000|2023-10-02 20:35:00|86.21|83.61|86.35|83.75|86.43|83.83|86.07|83.47|0
1696279200000|2023-10-02 20:40:00|86.43|83.83|86.35|83.75|86.43|83.83|86.35|83.75|0
1696279500000|2023-10-02 20:45:00|86.43|83.83|86.28|83.68|86.5|83.9|86.21|83.61|0
1696279800000|2023-10-02 20:50:00|86.35|83.75|86.35|83.75|86.39|83.79|86.28|83.68|0
1696280100000|2023-10-02 20:55:00|86.31|83.71|85.88|83.28|86.35|83.75|85.88|83.28|0
1696280400000|2023-10-02 21:00:00|85.95|83.35|85.75|83.15|86|83.4|85.75|83.15|0
1696280700000|2023-10-02 21:05:00|85.7|83.1|85.64|83.04|85.7|83.1|85.53|82.93|0
1696281000000|2023-10-02 21:10:00|85.62|83.02|85.72|83.12|85.77|83.17|85.62|83.02|0
1696281300000|2023-10-02 21:15:00|85.71|83.11|85.5|82.9|85.72|83.12|85.48|82.88|0
1696281600000|2023-10-02 21:20:00|85.51|82.91|85.48|82.88|85.57|82.97|85.41|82.81|0
1696281900000|2023-10-02 21:25:00|85.51|82.91|85.6|83|85.61|83.01|85.51|82.91|0
1696282200000|2023-10-02 21:30:00|85.58|82.98|85.58|82.98|85.64|83.04|85.58|82.98|0
1696282500000|2023-10-02 21:35:00|85.59|82.99|85.61|83.01|85.61|83.01|85.59|82.99|0
1696282800000|2023-10-02 21:40:00|85.6|83|85.58|82.98|85.6|83|85.58|82.98|0
1696283100000|2023-10-02 21:45:00|85.6|83|85.58|82.98|85.6|83|85.58|82.98|0
1696283400000|2023-10-02 21:50:00|85.6|83|85.6|83|85.65|83.05|85.5|82.9|0
1696283700000|2023-10-02 21:55:00|85.56|82.96|85.52|82.92|85.59|82.99|85.4|82.8|0
1696284000000|2023-10-02 22:00:00|85.66|83.06|85.55|82.95|85.73|83.13|85.3|82.7|0
1696284300000|2023-10-02 22:05:00|85.62|83.02|85.48|82.88|85.69|83.09|85.48|82.88|0
1696284600000|2023-10-02 22:10:00|85.55|82.95|86.08|83.48|86.12|83.52|85.55|82.95|0
1696284900000|2023-10-02 22:15:00|86.12|83.52|86.19|83.59|86.26|83.66|86.05|83.45|0
1696285200000|2023-10-02 22:20:00|86.12|83.52|86.4|83.8|86.4|83.8|86.12|83.52|0
1696285500000|2023-10-02 22:25:00|86.33|83.73|86.55|83.95|86.55|83.95|86.33|83.73|0
1696285800000|2023-10-02 22:30:00|86.54|83.94|86.4|83.8|86.54|83.94|86.33|83.73|0
1696286100000|2023-10-02 22:35:00|86.33|83.73|86.18|83.58|86.33|83.73|86.18|83.58|0
1696286400000|2023-10-02 22:40:00|86.26|83.66|85.9|83.3|86.26|83.66|85.83|83.23|0
1696286700000|2023-10-02 22:45:00|85.82|83.22|85.9|83.3|85.97|83.37|85.82|83.22|0
1696287000000|2023-10-02 22:50:00|85.97|83.37|85.86|83.26|85.97|83.37|85.75|83.15|0
1696287300000|2023-10-02 22:55:00|85.89|83.29|85.54|82.94|85.89|83.29|85.32|82.72|0
1696287600000|2023-10-02 23:00:00|85.46|82.86|85.61|83.01|85.82|83.22|85.43|82.83|0
1696287900000|2023-10-02 23:05:00|85.68|83.08|85.61|83.01|85.68|83.08|85.53|82.93|0
1696288200000|2023-10-02 23:10:00|85.68|83.08|85.39|82.79|85.75|83.15|85.32|82.72|0
1696288500000|2023-10-02 23:15:00|85.46|82.86|85.21|82.61|85.46|82.86|85.18|82.58|0
1696288800000|2023-10-02 23:20:00|85.25|82.65|85|82.4|85.25|82.65|84.96|82.36|0
1696289100000|2023-10-02 23:25:00|85.03|82.43|84.78|82.18|85.03|82.43|84.75|82.15|0
1696289400000|2023-10-02 23:30:00|84.75|82.15|85.31|82.71|85.31|82.71|84.75|82.15|0
1696289700000|2023-10-02 23:35:00|85.24|82.64|85.38|82.78|85.53|82.93|85.24|82.64|0
1696290000000|2023-10-02 23:40:00|85.46|82.86|85.53|82.93|85.53|82.93|85.45|82.85|0
1696290300000|2023-10-02 23:45:00|85.6|83|85.92|83.32|86.38|83.78|85.6|83|0
1696290600000|2023-10-02 23:50:00|85.95|83.35|85.74|83.14|86.02|83.42|85.67|83.07|0
1696290900000|2023-10-02 23:55:00|85.81|83.21|85.67|83.07|85.81|83.21|85.52|82.92|0
1696291200000|2023-10-03 00:00:00|85.59|82.99|84.88|82.28|85.67|83.07|84.88|82.28|0
1696291500000|2023-10-03 00:05:00|84.81|82.21|83.96|81.36|84.95|82.35|83.82|81.22|0
1696291800000|2023-10-03 00:10:00|83.89|81.29|83.68|81.08|83.89|81.29|83.33|80.73|0
1696292100000|2023-10-03 00:15:00|83.75|81.15|83.82|81.22|84.17|81.57|83.47|80.87|0
1696292400000|2023-10-03 00:20:00|83.89|81.29|84.1|81.5|84.17|81.57|83.68|81.08|0
1696292700000|2023-10-03 00:25:00|84.03|81.43|83.96|81.36|84.17|81.57|83.89|81.29|0
1696293000000|2023-10-03 00:30:00|83.93|81.53|84.49|82.09|84.49|82.09|83.79|81.39|0
1696293300000|2023-10-03 00:35:00|84.56|82.16|84.99|82.59|85.27|82.87|84.56|82.16|0
1696293600000|2023-10-03 00:40:00|84.92|82.52|85.38|82.98|85.38|82.98|84.84|82.44|0
1696293900000|2023-10-03 00:45:00|85.31|82.91|85.61|83.21|87.61|85.21|85.31|82.91|0
1696294200000|2023-10-03 00:50:00|85.64|83.24|85.89|83.49|86.11|83.71|85.33|82.93|0
1696294500000|2023-10-03 00:55:00|85.82|83.42|85.75|83.35|85.89|83.49|85.32|82.92|0
1696294800000|2023-10-03 01:00:00|85.61|83.21|85.68|83.28|85.75|83.35|85.47|83.07|0
1696295100000|2023-10-03 01:05:00|85.64|83.24|85.11|82.71|85.89|83.49|85.11|82.71|0
1696295400000|2023-10-03 01:10:00|85.04|82.64|84.72|82.32|85.11|82.71|84.61|82.21|0
1696295700000|2023-10-03 01:15:00|84.68|82.28|85.53|83.13|85.57|83.17|84.68|82.28|0
1696296000000|2023-10-03 01:20:00|85.46|83.06|85.75|83.35|85.89|83.49|85.39|82.99|0
1696296300000|2023-10-03 01:25:00|85.67|83.27|85.17|82.77|85.75|83.35|85.03|82.63|0
1696296600000|2023-10-03 01:30:00|85.03|82.63|85.07|82.67|85.46|83.06|84.61|82.21|0
1696296900000|2023-10-03 01:35:00|85.1|82.7|85.81|83.41|86.03|83.63|84.89|82.49|0
1696297200000|2023-10-03 01:40:00|85.88|83.48|86.1|83.7|86.46|84.06|85.81|83.41|0
1696297500000|2023-10-03 01:45:00|86.03|83.63|85.88|83.48|86.03|83.63|85.46|83.06|0
1696297800000|2023-10-03 01:50:00|85.81|83.41|85.45|83.05|85.81|83.41|85.38|82.98|0
1696298100000|2023-10-03 01:55:00|85.38|82.98|85.45|83.05|85.56|83.16|85.31|82.91|0
1696298400000|2023-10-03 02:00:00|85.49|83.09|85.31|82.91|85.52|83.12|85.1|82.7|0
1696298700000|2023-10-03 02:05:00|85.34|82.94|85.31|82.91|85.38|82.98|85.02|82.62|0
1696299000000|2023-10-03 02:10:00|85.24|82.84|85.59|83.19|85.66|83.26|85.24|82.84|0
1696299300000|2023-10-03 02:15:00|85.66|83.26|85.8|83.4|85.88|83.48|85.52|83.12|0
1696299600000|2023-10-03 02:20:00|85.73|83.33|85.45|83.05|85.87|83.47|85.09|82.69|0
1696299900000|2023-10-03 02:25:00|85.52|83.12|85.73|83.33|85.8|83.4|85.52|83.12|0
1696300200000|2023-10-03 02:30:00|85.8|83.4|85.87|83.47|86.09|83.69|85.52|83.12|0
1696300500000|2023-10-03 02:35:00|85.8|83.4|85.66|83.26|85.94|83.54|85.55|83.15|0
1696300800000|2023-10-03 02:40:00|85.59|83.19|85.37|82.97|85.59|83.19|85.37|82.97|0
1696301100000|2023-10-03 02:45:00|85.41|83.01|85.51|83.11|85.66|83.26|85.41|83.01|0
1696301400000|2023-10-03 02:50:00|85.48|83.08|85.37|82.97|85.58|83.18|85.23|82.83|0
1696301700000|2023-10-03 02:55:00|85.3|82.9|85.3|82.9|85.51|83.11|85.16|82.76|0
1696302000000|2023-10-03 03:00:00|85.33|82.93|85.58|83.18|85.65|83.25|85.33|82.93|0
1696302300000|2023-10-03 03:05:00|85.51|83.11|85.51|83.11|85.58|83.18|85.37|82.97|0
1696302600000|2023-10-03 03:10:00|85.58|83.18|85.44|83.04|85.65|83.25|85.36|82.96|0
1696302900000|2023-10-03 03:15:00|85.4|83|85.15|82.75|85.4|83|85.08|82.68|0
1696303200000|2023-10-03 03:20:00|85.08|82.68|84.97|82.57|85.29|82.89|84.87|82.47|0
1696303500000|2023-10-03 03:25:00|84.94|82.54|85.22|82.82|85.22|82.82|84.94|82.54|0
1696303800000|2023-10-03 03:30:00|85.15|82.75|85.36|82.96|85.43|83.03|85.01|82.61|0
1696304100000|2023-10-03 03:35:00|85.43|83.03|85.71|83.31|85.86|83.46|85.22|82.82|0
1696304400000|2023-10-03 03:40:00|85.79|83.39|85.93|83.53|86.21|83.81|85.79|83.39|0
1696304700000|2023-10-03 03:45:00|86|83.6|85.64|83.24|86|83.6|85.57|83.17|0
1696305000000|2023-10-03 03:50:00|85.57|83.17|85.43|83.03|85.57|83.17|85.36|82.96|0
1696305300000|2023-10-03 03:55:00|85.36|82.96|85.28|82.88|85.5|83.1|85.28|82.88|0
1696305600000|2023-10-03 04:00:00|85.35|82.95|84.93|82.53|85.35|82.95|84.86|82.46|0
1696305900000|2023-10-03 04:05:00|84.86|82.46|84.93|82.53|85.14|82.74|84.86|82.46|0
1696306200000|2023-10-03 04:10:00|84.96|82.56|84.92|82.52|85|82.6|84.85|82.45|0
1696306500000|2023-10-03 04:15:00|85|82.6|84.5|82.1|85|82.6|84.5|82.1|0
1696306800000|2023-10-03 04:20:00|84.43|82.03|83.94|81.54|84.5|82.1|83.72|81.32|0
1696307100000|2023-10-03 04:25:00|83.86|81.46|83.86|81.46|83.93|81.53|83.79|81.39|0
1696307400000|2023-10-03 04:30:00|83.93|81.53|83.93|81.53|84.14|81.74|83.93|81.53|0
1696307700000|2023-10-03 04:35:00|84|81.6|84.5|82.1|84.5|82.1|84|81.6|0
1696308000000|2023-10-03 04:40:00|84.53|82.13|84.21|81.81|84.71|82.31|84.14|81.74|0
1696308300000|2023-10-03 04:45:00|84.14|81.74|84|81.6|84.28|81.88|83.86|81.46|0
1696308600000|2023-10-03 04:50:00|84.07|81.67|84.28|81.88|84.28|81.88|83.72|81.32|0
1696308900000|2023-10-03 04:55:00|84.21|81.81|83.33|80.93|84.28|81.88|83.3|80.9|0
1696309200000|2023-10-03 05:00:00|83.3|80.9|83.02|80.62|83.37|80.97|82.88|80.48|0
1696309500000|2023-10-03 05:05:00|83.09|80.69|82.95|80.55|83.16|80.76|82.67|80.27|0
1696309800000|2023-10-03 05:10:00|82.88|80.48|83.08|80.68|83.5|81.1|82.88|80.48|0
1696310100000|2023-10-03 05:15:00|83.15|80.75|82.87|80.47|83.29|80.89|82.8|80.4|0
1696310400000|2023-10-03 05:20:00|82.94|80.54|83.08|80.68|83.43|81.03|82.94|80.54|0
1696310700000|2023-10-03 05:25:00|83.15|80.75|83.08|80.68|83.36|80.96|83.01|80.61|0
1696311000000|2023-10-03 05:30:00|83.15|80.75|83.36|80.96|83.43|81.03|83.01|80.61|0
1696311300000|2023-10-03 05:35:00|83.29|80.89|83.29|80.89|83.5|81.1|83.29|80.89|0
1696311600000|2023-10-03 05:40:00|83.22|80.82|83.29|80.89|83.29|80.89|83.15|80.75|0
1696311900000|2023-10-03 05:45:00|83.32|80.92|83.57|81.17|83.71|81.31|83.29|80.89|0
1696312200000|2023-10-03 05:50:00|83.64|81.24|83.49|81.09|83.64|81.24|83.35|80.95|0
1696312500000|2023-10-03 05:55:00|83.56|81.16|83.7|81.3|83.7|81.3|83.42|81.02|0
1696312800000|2023-10-03 06:00:00|83.77|81.37|84.33|81.93|84.51|82.11|83.7|81.3|0
1696313100000|2023-10-03 06:05:00|84.26|81.86|84.4|82|84.48|82.08|84.12|81.72|0
1696313400000|2023-10-03 06:10:00|84.33|81.93|84.44|82.04|84.54|82.14|84.26|81.86|0
1696313700000|2023-10-03 06:15:00|84.4|82|84.47|82.07|84.69|82.29|84.4|82|0
1696314000000|2023-10-03 06:20:00|84.54|82.14|84.75|82.35|84.75|82.35|84.33|81.93|0
1696314300000|2023-10-03 06:25:00|84.68|82.28|84.75|82.35|84.9|82.5|84.68|82.28|0
1696314600000|2023-10-03 06:30:00|84.82|82.42|84.82|82.42|84.89|82.49|84.75|82.35|0
1696314900000|2023-10-03 06:35:00|84.89|82.49|84.89|82.49|84.96|82.56|84.68|82.28|0
1696315200000|2023-10-03 06:40:00|84.86|82.46|85.03|82.63|85.18|82.78|84.82|82.42|0
1696315500000|2023-10-03 06:45:00|85.1|82.7|84.96|82.56|85.17|82.77|84.82|82.42|0
1696315800000|2023-10-03 06:50:00|85.03|82.63|85.24|82.84|85.28|82.88|85.03|82.63|0
1696316100000|2023-10-03 06:55:00|85.31|82.91|85.21|82.81|85.39|82.99|85.1|82.7|0
1696316400000|2023-10-03 07:00:00|85.24|82.84|85.53|83.13|85.88|83.48|85.1|82.7|0
1696316700000|2023-10-03 07:05:00|85.6|83.2|85.45|83.05|85.81|83.41|85.1|82.7|0
1696317000000|2023-10-03 07:10:00|85.52|83.12|85.38|82.98|85.67|83.27|85.17|82.77|0
1696317300000|2023-10-03 07:15:00|85.31|82.91|85.1|82.7|85.88|83.48|85.03|82.63|0
1696317600000|2023-10-03 07:20:00|85.03|82.63|85.45|83.05|85.74|83.34|84.95|82.55|0
1696317900000|2023-10-03 07:25:00|85.52|83.12|85.59|83.19|85.73|83.33|85.24|82.84|0
1696318200000|2023-10-03 07:30:00|85.66|83.26|85.59|83.19|85.95|83.55|85.45|83.05|0
1696318500000|2023-10-03 07:35:00|85.66|83.26|86.66|84.26|86.66|84.26|85.59|83.19|0
1696318800000|2023-10-03 07:40:00|86.73|84.33|86.73|84.33|87.02|84.62|86.52|84.12|0
1696319100000|2023-10-03 07:45:00|86.66|84.26|85.94|83.54|86.66|84.26|85.94|83.54|0
1696319400000|2023-10-03 07:50:00|85.87|83.47|85.8|83.4|86.01|83.61|85.52|83.12|0
1696319700000|2023-10-03 07:55:00|85.87|83.47|85.73|83.33|86.51|84.11|85.59|83.19|0
1696320000000|2023-10-03 08:00:00|85.8|83.4|87.38|84.98|87.59|85.19|85.8|83.4|0
1696320300000|2023-10-03 08:05:00|87.45|85.05|87.01|84.61|88.24|85.84|86.36|83.96|0
1696320600000|2023-10-03 08:10:00|87.08|84.68|86.93|84.53|87.22|84.82|86.72|84.32|0
1696320900000|2023-10-03 08:15:00|87|84.6|87.73|85.33|87.73|85.33|86.93|84.53|0
1696321200000|2023-10-03 08:20:00|87.66|85.26|86.93|84.53|87.8|85.4|86.71|84.31|0
1696321500000|2023-10-03 08:25:00|86.86|84.46|87.15|84.75|87.44|85.04|86.86|84.46|0
1696321800000|2023-10-03 08:30:00|87.29|84.89|87.07|84.67|87.58|85.18|86.86|84.46|0
1696322100000|2023-10-03 08:35:00|87|84.6|86.57|84.17|87.22|84.82|86.49|84.09|0
1696322400000|2023-10-03 08:40:00|86.49|84.09|86.56|84.16|86.78|84.38|86.42|84.02|0
1696322700000|2023-10-03 08:45:00|86.6|84.2|87|84.6|87|84.6|86.49|84.09|0
1696323000000|2023-10-03 08:50:00|87.07|84.67|87.07|84.67|87.21|84.81|86.63|84.23|0
1696323300000|2023-10-03 08:55:00|87.14|84.74|86.85|84.45|87.21|84.81|86.56|84.16|0
1696323600000|2023-10-03 09:00:00|86.92|84.52|86.13|83.73|86.92|84.52|85.55|83.15|0
1696323900000|2023-10-03 09:05:00|86.06|83.66|85.7|83.3|86.06|83.66|85.48|83.08|0
1696324200000|2023-10-03 09:10:00|85.62|83.22|85.55|83.15|85.62|83.22|85.2|82.8|0
1696324500000|2023-10-03 09:15:00|85.48|83.08|86.41|84.01|86.41|84.01|85.48|83.08|0
1696324800000|2023-10-03 09:20:00|86.34|83.94|85.69|83.29|86.34|83.94|85.44|83.04|0
1696325100000|2023-10-03 09:25:00|85.62|83.22|85.84|83.44|86.05|83.65|85.62|83.22|0
1696325400000|2023-10-03 09:30:00|85.76|83.36|85.19|82.79|85.91|83.51|85.19|82.79|0
1696325700000|2023-10-03 09:35:00|85.26|82.86|85.19|82.79|85.4|83|85.12|82.72|0
1696326000000|2023-10-03 09:40:00|85.26|82.86|85.12|82.72|85.33|82.93|84.9|82.5|0
1696326300000|2023-10-03 09:45:00|85.19|82.79|85.12|82.72|85.47|83.07|84.9|82.5|0
1696326600000|2023-10-03 09:50:00|85.19|82.79|86.04|83.64|86.19|83.79|85.12|82.72|0
1696326900000|2023-10-03 09:55:00|85.97|83.57|85.19|82.79|86.04|83.64|85.19|82.79|0
1696327200000|2023-10-03 10:00:00|85.26|82.86|85.9|83.5|86.11|83.71|85.26|82.86|0
1696327500000|2023-10-03 10:05:00|85.97|83.57|85.9|83.5|86.19|83.79|85.83|83.43|0
1696327800000|2023-10-03 10:10:00|85.97|83.57|85.18|82.78|86.04|83.64|85.11|82.71|0
1696328100000|2023-10-03 10:15:00|85.11|82.71|84.75|82.35|85.11|82.71|84.68|82.28|0
1696328400000|2023-10-03 10:20:00|84.82|82.42|85.47|83.07|85.61|83.21|84.82|82.42|0
1696328700000|2023-10-03 10:25:00|85.54|83.14|86.18|83.78|86.18|83.78|85.54|83.14|0
1696329000000|2023-10-03 10:30:00|86.25|83.85|86.54|84.14|86.76|84.36|85.89|83.49|0
1696329300000|2023-10-03 10:35:00|86.47|84.07|85.68|83.28|86.47|84.07|85.46|83.06|0
1696329600000|2023-10-03 10:40:00|85.6|83.2|85.24|82.84|86.1|83.7|85.24|82.84|0
1696329900000|2023-10-03 10:45:00|85.28|82.88|85.31|82.91|85.53|83.13|85.17|82.77|0
1696330200000|2023-10-03 10:50:00|85.38|82.98|85.1|82.7|85.42|83.02|85.03|82.63|0
1696330500000|2023-10-03 10:55:00|85.03|82.63|84.74|82.34|85.17|82.77|84.74|82.34|0
1696330800000|2023-10-03 11:00:00|84.67|82.27|84.1|81.7|84.67|82.27|84.1|81.7|0
1696331100000|2023-10-03 11:05:00|84.17|81.77|83.47|81.07|84.25|81.85|83.47|81.07|0
1696331400000|2023-10-03 11:10:00|83.4|81|83.36|80.96|84|81.6|80.86|78.46|0
1696331700000|2023-10-03 11:15:00|83.3|80.9|82.67|80.27|83.43|81.03|82.46|80.06|0
1696332000000|2023-10-03 11:20:00|82.6|80.2|81.63|79.23|83.01|80.61|81.56|79.16|0
1696332300000|2023-10-03 11:25:00|81.7|79.3|81.84|79.44|81.91|79.51|81.29|78.89|0
1696332600000|2023-10-03 11:30:00|81.77|79.37|81.84|79.44|82.53|80.13|81.77|79.37|0
1696332900000|2023-10-03 11:35:00|81.8|79.4|81.35|78.95|82.04|79.64|81.15|78.75|0
1696333200000|2023-10-03 11:40:00|81.42|79.02|80.8|78.4|81.76|79.36|80.74|78.34|0
1696333500000|2023-10-03 11:45:00|80.74|78.34|80.06|77.66|81.01|78.61|80.06|77.66|0
1696333800000|2023-10-03 11:50:00|79.99|77.59|80.26|77.86|80.33|77.93|79.65|77.25|0
1696334100000|2023-10-03 11:55:00|80.33|77.93|80.53|78.13|80.67|78.27|80.19|77.79|0
1696334400000|2023-10-03 12:00:00|80.46|78.06|79.85|77.45|80.8|78.4|79.51|77.11|0
1696334700000|2023-10-03 12:05:00|79.92|77.52|79.37|76.97|79.98|77.58|79.31|76.91|0
1696335000000|2023-10-03 12:10:00|79.31|76.91|80.19|77.79|80.46|78.06|79.24|76.84|0
1696335300000|2023-10-03 12:15:00|80.32|77.92|79.78|77.38|80.32|77.92|79.04|76.64|0
1696335600000|2023-10-03 12:20:00|79.71|77.31|80.12|77.72|80.32|77.92|79.51|77.11|0
1696335900000|2023-10-03 12:25:00|80.15|77.75|80.45|78.05|80.86|78.46|80.05|77.65|0
1696336200000|2023-10-03 12:30:00|80.39|77.99|79.91|77.51|80.39|77.99|79.57|77.17|0
1696336500000|2023-10-03 12:35:00|79.98|77.58|79.1|76.7|80.18|77.78|78.5|76.1|0
1696336800000|2023-10-03 12:40:00|79.17|76.77|78.23|75.83|79.23|76.83|77.9|75.5|0
1696337100000|2023-10-03 12:45:00|78.29|75.89|78.36|75.96|79.03|76.63|78.16|75.76|0
1696337400000|2023-10-03 12:50:00|78.49|76.09|77.96|75.56|78.56|76.16|77.89|75.49|0
1696337700000|2023-10-03 12:55:00|77.89|75.49|77.83|75.43|78.16|75.76|77.43|75.03|0
1696338000000|2023-10-03 13:00:00|77.76|75.36|79.5|77.1|80.12|77.72|76.99|74.59|0
1696338300000|2023-10-03 13:05:00|79.43|77.03|79.7|77.3|80.31|77.91|79.23|76.83|0
1696338600000|2023-10-03 13:10:00|79.57|77.17|78.49|76.09|79.7|77.3|78.49|76.09|0
1696338900000|2023-10-03 13:15:00|78.56|76.16|78.62|76.22|78.89|76.49|78.02|75.62|0
1696339200000|2023-10-03 13:20:00|78.56|76.16|78.56|76.16|78.96|76.56|78.36|75.96|0
1696339500000|2023-10-03 13:25:00|78.62|76.22|79.83|77.43|79.83|77.43|78.62|76.22|0
1696339800000|2023-10-03 13:30:00|80.31|77.91|81.52|79.12|81.59|79.19|80.02|77.62|0
1696340100000|2023-10-03 13:35:00|81.59|79.19|81.11|78.71|82.2|79.8|80.7|78.3|0
1696340400000|2023-10-03 13:40:00|81.24|78.84|82.13|79.73|82.82|80.42|80.77|78.37|0
1696340700000|2023-10-03 13:45:00|82.27|79.87|83.8|81.4|84.15|81.75|81.52|79.12|0
1696341000000|2023-10-03 13:50:00|83.73|81.33|83.49|81.09|84.54|82.14|82.52|80.12|0
1696341300000|2023-10-03 13:55:00|83.56|81.16|83.18|80.78|83.84|81.44|82.9|80.5|0
1696341600000|2023-10-03 14:00:00|82.93|80.53|77.7|75.3|82.93|80.53|77.7|75.3|0
1696341900000|2023-10-03 14:05:00|77.24|74.84|77.18|74.78|77.97|75.57|74.36|71.96|0
1696342200000|2023-10-03 14:10:00|77.37|74.97|76.98|74.58|79.9|77.5|76.98|74.58|0
1696342500000|2023-10-03 14:15:00|76.72|74.32|76.99|73.87|76.99|74.49|74.13|71.73|0
1696342800000|2023-10-03 14:20:00|77.18|74.06|76.72|73.6|78.36|75.24|76.53|73.41|0
1696343100000|2023-10-03 14:25:00|76.79|73.67|76.47|73.35|78.22|75.1|76.34|73.22|0
1696343400000|2023-10-03 14:30:00|75.95|72.83|76.68|74.04|77.66|75.02|75.95|72.83|0
1696343700000|2023-10-03 14:35:00|76.55|73.91|75.67|73.27|78.2|75.8|75.67|73.27|0
1696344000000|2023-10-03 14:40:00|75.73|73.33|76.83|74.43|77.42|75.02|75.61|73.21|0
1696344300000|2023-10-03 14:45:00|76.64|74.24|74.96|72.56|76.83|74.43|74.46|72.06|0
1696344600000|2023-10-03 14:50:00|74.9|72.5|74.84|72.44|75.09|72.69|73.89|71.49|0
1696344900000|2023-10-03 14:55:00|74.96|72.56|74.71|72.31|75.35|72.95|74.2|71.8|0
1696345200000|2023-10-03 15:00:00|74.58|72.18|73.45|71.05|75.28|72.88|73.45|71.05|0
1696345500000|2023-10-03 15:05:00|73.51|71.11|73.82|71.42|74.65|72.25|73.38|70.98|0
1696345800000|2023-10-03 15:10:00|73.95|71.55|73.95|71.55|74.2|71.8|73.13|70.73|0
1696346100000|2023-10-03 15:15:00|73.89|71.49|74.58|72.18|74.71|72.31|73.76|71.36|0
1696346400000|2023-10-03 15:20:00|74.39|71.99|73.88|71.48|75.22|72.82|73.57|71.17|0
1696346700000|2023-10-03 15:25:00|74.07|71.67|73.88|71.48|74.33|71.93|73.19|70.79|0
1696347000000|2023-10-03 15:30:00|73.82|71.42|72.5|70.1|74.45|72.05|72.38|69.98|0
1696347300000|2023-10-03 15:35:00|72.44|70.04|71.08|68.68|73.23|70.83|70.22|67.82|0
1696347600000|2023-10-03 15:40:00|71.14|68.74|73.85|71.45|73.98|71.58|71.02|68.62|0
1696347900000|2023-10-03 15:45:00|73.66|71.26|73.1|70.7|74.04|71.64|72.91|70.51|0
1696348200000|2023-10-03 15:50:00|73.03|70.63|72.78|70.38|73.91|71.51|72.78|70.38|0
1696348500000|2023-10-03 15:55:00|72.91|70.51|73.66|71.26|73.97|71.57|72.72|70.32|0
1696348800000|2023-10-03 16:00:00|73.72|71.32|75.5|73.1|75.56|73.16|73.6|71.2|0
1696349100000|2023-10-03 16:05:00|75.43|73.03|75.11|72.71|76.23|73.83|74.98|72.58|0
1696349400000|2023-10-03 16:10:00|75.05|72.65|73.81|71.41|75.4|73|73.06|70.66|0
1696349700000|2023-10-03 16:15:00|73.75|71.35|74.32|71.92|75.02|72.62|73.37|70.97|0
1696350000000|2023-10-03 16:20:00|74.38|71.98|74.19|71.79|74.57|72.17|73.24|70.84|0
1696350300000|2023-10-03 16:25:00|74.13|71.73|75.27|72.87|75.4|73|73.75|71.35|0
1696350600000|2023-10-03 16:30:00|75.4|73|74.36|71.96|75.66|73.26|74.36|71.96|0
1696350900000|2023-10-03 16:35:00|74.23|71.83|74.17|71.77|74.48|72.08|73.53|71.13|0
1696351200000|2023-10-03 16:40:00|74.1|71.7|73.21|70.81|75.12|72.72|73.21|70.81|0
1696351500000|2023-10-03 16:45:00|73.28|70.88|74.55|72.15|74.61|72.21|73.28|70.88|0
1696351800000|2023-10-03 16:50:00|74.48|72.08|73.84|71.44|74.67|72.27|73.78|71.38|0
1696352100000|2023-10-03 16:55:00|73.91|71.51|74.16|71.76|74.86|72.46|73.34|70.94|0
1696352400000|2023-10-03 17:00:00|74.1|71.7|75.25|72.85|75.7|73.3|74.1|71.7|0
1696352700000|2023-10-03 17:05:00|75.31|72.91|74.03|71.63|75.51|73.11|73.9|71.5|0
1696353000000|2023-10-03 17:10:00|74.06|71.66|74.03|71.63|74.35|71.95|73.4|71|0
1696353300000|2023-10-03 17:15:00|73.97|71.57|73.4|71|74.29|71.89|73.27|70.87|0
1696353600000|2023-10-03 17:20:00|73.33|70.93|74.75|72.35|74.88|72.48|72.77|70.37|0
1696353900000|2023-10-03 17:25:00|74.49|72.09|73.8|71.4|74.69|72.29|73.23|70.83|0
1696354200000|2023-10-03 17:30:00|73.86|71.46|73.23|70.83|73.99|71.59|73.1|70.7|0
1696354500000|2023-10-03 17:35:00|73.29|70.89|72.72|70.32|73.29|70.89|72.47|70.07|0
1696354800000|2023-10-03 17:40:00|72.79|70.39|72.91|70.51|73.6|71.2|72.72|70.32|0
1696355100000|2023-10-03 17:45:00|72.97|70.57|71.91|69.51|73.29|70.89|71.79|69.39|0
1696355400000|2023-10-03 17:50:00|71.97|69.57|72.1|69.7|72.22|69.82|71.48|69.08|0
1696355700000|2023-10-03 17:55:00|72.03|69.63|72.3|69.9|72.42|70.02|71.04|68.64|0
1696356000000|2023-10-03 18:00:00|72.23|69.83|71.68|69.28|72.98|70.58|71.62|69.22|0
1696356300000|2023-10-03 18:05:00|71.8|69.4|71.06|68.66|71.99|69.59|70.82|68.42|0
1696356600000|2023-10-03 18:10:00|71.12|68.72|71.24|68.84|71.61|69.21|70.94|68.54|0
1696356900000|2023-10-03 18:15:00|71.3|68.9|71.37|68.97|71.37|68.97|70.57|68.17|0
1696357200000|2023-10-03 18:20:00|71.3|68.9|71.43|69.03|71.61|69.21|70.75|68.35|0
1696357500000|2023-10-03 18:25:00|71.49|69.09|71.36|68.96|71.92|69.52|70.87|68.47|0
1696357800000|2023-10-03 18:30:00|71.3|68.9|71.98|69.58|72.23|69.83|71.24|68.84|0
1696358100000|2023-10-03 18:35:00|72.1|69.7|73.04|70.64|73.04|70.64|71.73|69.33|0
1696358400000|2023-10-03 18:40:00|72.91|70.51|73.16|70.76|73.22|70.82|72.47|70.07|0
1696358700000|2023-10-03 18:45:00|73.1|70.7|73.16|70.76|73.6|71.2|72.66|70.26|0
1696359000000|2023-10-03 18:50:00|73.22|70.82|73.41|71.01|73.91|71.51|72.72|70.32|0
1696359300000|2023-10-03 18:55:00|73.22|70.82|73.03|70.63|73.53|71.13|72.78|70.38|0
1696359600000|2023-10-03 19:00:00|72.91|70.51|73.03|70.63|73.72|71.32|71.97|69.57|0
1696359900000|2023-10-03 19:05:00|73.09|70.69|72.1|69.7|73.09|70.69|71.48|69.08|0
1696360200000|2023-10-03 19:10:00|72.16|69.76|71.48|69.08|72.28|69.88|71.42|69.02|0
1696360500000|2023-10-03 19:15:00|71.42|69.02|72.74|70.34|73.18|70.78|71.42|69.02|0
1696360800000|2023-10-03 19:20:00|72.68|70.28|73.3|70.9|73.61|71.21|72.68|70.28|0
1696361100000|2023-10-03 19:25:00|73.43|71.03|72.24|69.84|73.43|71.03|72.12|69.72|0
1696361400000|2023-10-03 19:30:00|72.3|69.9|71.44|69.04|72.43|70.03|71.44|69.04|0
1696361700000|2023-10-03 19:35:00|71.38|68.98|72.3|69.9|72.43|70.03|71.38|68.98|0
1696362000000|2023-10-03 19:40:00|72.36|69.96|73.61|71.21|74.18|71.78|72.3|69.9|0
1696362300000|2023-10-03 19:45:00|73.48|71.08|73.61|71.21|73.73|71.33|72.98|70.58|0
1696362600000|2023-10-03 19:50:00|73.48|71.08|72.93|70.53|74.72|72.32|72.93|70.53|0
1696362900000|2023-10-03 19:55:00|72.99|70.59|74.57|72.17|74.57|72.17|72.99|70.59|0
1696363200000|2023-10-03 20:00:00|74.69|72.29|75.2|72.8|75.27|72.87|74.69|72.29|0
1696363500000|2023-10-03 20:05:00|75.27|72.87|74.82|72.42|75.27|72.87|74.82|72.42|0
1696363800000|2023-10-03 20:10:00|74.76|72.36|74.82|72.42|74.88|72.48|74.69|72.29|0
1696364100000|2023-10-03 20:15:00|74.98|72.38|75.11|72.51|75.11|72.51|74.79|72.19|0
1696364400000|2023-10-03 20:20:00|75.07|72.47|74.98|72.38|75.17|72.57|74.98|72.38|0
1696364700000|2023-10-03 20:25:00|74.91|72.31|74.85|72.25|74.91|72.31|74.79|72.19|0
1696365000000|2023-10-03 20:30:00|74.72|72.12|74.53|71.93|74.72|72.12|74.53|71.93|0
1696365300000|2023-10-03 20:35:00|74.6|72|74.15|71.55|74.6|72|74.03|71.43|0
1696365600000|2023-10-03 20:40:00|74.21|71.61|74.34|71.74|74.34|71.74|74.15|71.55|0
1696365900000|2023-10-03 20:45:00|74.4|71.8|74.21|71.61|74.53|71.93|74.21|71.61|0
1696366200000|2023-10-03 20:50:00|74.34|71.74|73.77|71.17|74.34|71.74|73.77|71.17|0
1696366500000|2023-10-03 20:55:00|73.71|71.11|73.61|71.01|73.83|71.23|73.61|71.01|0
1696366800000|2023-10-03 21:00:00|73.67|71.07|73.4|70.8|73.69|71.09|73.4|70.8|0
1696367100000|2023-10-03 21:05:00|73.46|70.86|73.55|70.95|73.66|71.06|73.42|70.82|0
1696367400000|2023-10-03 21:10:00|73.61|71.01|73.49|70.89|73.72|71.12|73.36|70.76|0
1696367700000|2023-10-03 21:15:00|73.48|70.88|73.4|70.8|73.48|70.88|73.35|70.75|0
1696368000000|2023-10-03 21:20:00|73.41|70.81|73.5|70.9|73.59|70.99|73.36|70.76|0
1696368300000|2023-10-03 21:25:00|73.51|70.91|73.47|70.87|73.53|70.93|73.4|70.8|0
1696368600000|2023-10-03 21:30:00|73.5|70.9|73.53|70.93|73.53|70.93|73.48|70.88|0
1696368900000|2023-10-03 21:35:00|73.56|70.96|73.4|70.8|73.56|70.96|73.4|70.8|0
1696369200000|2023-10-03 21:40:00|73.41|70.81|73.37|70.77|73.41|70.81|73.37|70.77|0
1696369500000|2023-10-03 21:45:00|73.38|70.78|73.36|70.76|73.4|70.8|73.34|70.74|0
1696369800000|2023-10-03 21:50:00|73.4|70.8|73.48|70.88|73.52|70.92|73.35|70.75|0
1696370100000|2023-10-03 21:55:00|73.49|70.89|73.47|70.87|73.53|70.93|73.43|70.83|0
1696370400000|2023-10-03 22:00:00|73.66|71.06|73.44|70.84|73.94|71.34|73.41|70.81|0
1696370700000|2023-10-03 22:05:00|73.41|70.81|73.25|70.65|73.44|70.84|73.19|70.59|0
1696371000000|2023-10-03 22:10:00|73.31|70.71|73.38|70.78|73.56|70.96|73.25|70.65|0
1696371300000|2023-10-03 22:15:00|73.34|70.74|73.53|70.93|73.53|70.93|73.31|70.71|0
1696371600000|2023-10-03 22:20:00|73.56|70.96|73.62|71.02|73.81|71.21|73.56|70.96|0
1696371900000|2023-10-03 22:25:00|73.69|71.09|73.75|71.15|73.81|71.21|73.69|71.09|0
1696372200000|2023-10-03 22:30:00|73.78|71.18|73.94|71.34|74.13|71.53|73.69|71.09|0
1696372500000|2023-10-03 22:35:00|74|71.4|74.06|71.46|74.13|71.53|73.81|71.21|0
1696372800000|2023-10-03 22:40:00|74.09|71.49|74.19|71.59|74.19|71.59|74|71.4|0
1696373100000|2023-10-03 22:45:00|74.22|71.62|74.19|71.59|74.25|71.65|74.12|71.52|0
1696373400000|2023-10-03 22:50:00|74.22|71.62|74.38|71.78|74.44|71.84|74.22|71.62|0
1696373700000|2023-10-03 22:55:00|74.31|71.71|74.25|71.65|74.38|71.78|74.18|71.58|0
1696374000000|2023-10-03 23:00:00|74.18|71.58|73.49|70.89|74.18|71.58|73.49|70.89|0
1696374300000|2023-10-03 23:05:00|73.43|70.83|73.43|70.83|73.55|70.95|73.24|70.64|0
1696374600000|2023-10-03 23:10:00|73.36|70.76|73.43|70.83|73.49|70.89|73.24|70.64|0
1696374900000|2023-10-03 23:15:00|73.36|70.76|73.36|70.76|73.49|70.89|73.17|70.57|0
1696375200000|2023-10-03 23:20:00|73.42|70.82|73.61|71.01|73.61|71.01|73.36|70.76|0
1696375500000|2023-10-03 23:25:00|73.55|70.95|73.8|71.2|73.86|71.26|73.55|70.95|0
1696375800000|2023-10-03 23:30:00|73.83|71.23|74.05|71.45|74.05|71.45|73.8|71.2|0
1696376100000|2023-10-03 23:35:00|74.11|71.51|74.43|71.83|74.49|71.89|74.11|71.51|0
1696376400000|2023-10-03 23:40:00|74.49|71.89|74.49|71.89|74.56|71.96|74.36|71.76|0
1696376700000|2023-10-03 23:45:00|74.43|71.83|74.49|71.89|74.55|71.95|74.3|71.7|0
1696377000000|2023-10-03 23:50:00|74.46|71.86|74.49|71.89|74.49|71.89|74.36|71.76|0
1696377300000|2023-10-03 23:55:00|74.43|71.83|74.36|71.76|74.49|71.89|74.3|71.7|0
1696377600000|2023-10-04 00:00:00|74.3|71.7|73.67|71.07|74.3|71.7|73.42|70.82|0
1696377900000|2023-10-04 00:05:00|73.7|71.1|74.42|71.82|74.42|71.82|73.7|71.1|0
1696378200000|2023-10-04 00:10:00|74.36|71.76|74.55|71.95|74.55|71.95|74.04|71.44|0
1696378500000|2023-10-04 00:15:00|74.48|71.88|74.55|71.95|75.06|72.46|74.29|71.69|0
1696378800000|2023-10-04 00:20:00|74.48|71.88|73.79|71.19|74.55|71.95|73.79|71.19|0
1696379100000|2023-10-04 00:25:00|73.85|71.25|74.23|71.63|74.23|71.63|73.6|71|0
1696379400000|2023-10-04 00:30:00|74.1|71.7|73.81|71.41|74.13|71.73|73.56|71.16|0
1696379700000|2023-10-04 00:35:00|73.78|71.38|73.75|71.35|73.87|71.47|73.37|70.97|0
1696380000000|2023-10-04 00:40:00|73.68|71.28|73.24|70.84|73.81|71.41|73.06|70.66|0
1696380300000|2023-10-04 00:45:00|73.18|70.78|74.92|72.52|74.92|72.52|73.06|70.66|0
1696380600000|2023-10-04 00:50:00|75.11|72.71|74.03|71.63|75.62|73.22|73.91|71.51|0
1696380900000|2023-10-04 00:55:00|73.78|71.38|74.03|71.63|74.6|72.2|73.53|71.13|0
1696381200000|2023-10-04 01:00:00|74.09|71.69|73.77|71.37|74.34|71.94|73.71|71.31|0
1696381500000|2023-10-04 01:05:00|73.65|71.25|73.21|70.81|73.71|71.31|73.02|70.62|0
1696381800000|2023-10-04 01:10:00|73.27|70.87|73.21|70.81|73.58|71.18|73.21|70.81|0
1696382100000|2023-10-04 01:15:00|73.33|70.93|72.83|70.43|73.52|71.12|72.46|70.06|0
1696382400000|2023-10-04 01:20:00|72.71|70.31|72.96|70.56|73.14|70.74|72.65|70.25|0
1696382700000|2023-10-04 01:25:00|72.89|70.49|72.71|70.31|73.02|70.62|72.52|70.12|0
1696383000000|2023-10-04 01:30:00|72.52|70.12|71.6|69.2|72.71|70.31|71.41|69.01|0
1696383300000|2023-10-04 01:35:00|71.56|69.16|70.74|68.34|71.56|69.16|70.5|68.1|0
1696383600000|2023-10-04 01:40:00|70.8|68.4|70.92|68.52|71.04|68.64|70.44|68.04|0
1696383900000|2023-10-04 01:45:00|70.98|68.58|71.35|68.95|71.53|69.13|70.74|68.34|0
1696384200000|2023-10-04 01:50:00|71.38|68.98|71.59|69.19|71.78|69.38|71.35|68.95|0
1696384500000|2023-10-04 01:55:00|71.65|69.25|72.14|69.74|72.27|69.87|71.65|69.25|0
1696384800000|2023-10-04 02:00:00|72.08|69.68|71.53|69.13|72.27|69.87|71.47|69.07|0
1696385100000|2023-10-04 02:05:00|71.47|69.07|72.11|69.71|72.14|69.74|71.47|69.07|0
1696385400000|2023-10-04 02:10:00|72.14|69.74|72.14|69.74|72.17|69.77|71.83|69.43|0
1696385700000|2023-10-04 02:15:00|72.2|69.8|72.08|69.68|72.26|69.86|72.02|69.62|0
1696386000000|2023-10-04 02:20:00|72.02|69.62|71.95|69.55|72.02|69.62|71.77|69.37|0
1696386300000|2023-10-04 02:25:00|71.89|69.49|71.83|69.43|72.51|70.11|71.77|69.37|0
1696386600000|2023-10-04 02:30:00|71.77|69.37|72.01|69.61|72.2|69.8|71.77|69.37|0
1696386900000|2023-10-04 02:35:00|71.98|69.58|71.95|69.55|72.07|69.67|71.77|69.37|0
1696387200000|2023-10-04 02:40:00|72.01|69.61|72.01|69.61|72.2|69.8|71.95|69.55|0
1696387500000|2023-10-04 02:45:00|72.04|69.64|71.49|69.09|72.19|69.79|71.46|69.06|0
1696387800000|2023-10-04 02:50:00|71.46|69.06|71.95|69.55|71.95|69.55|71.15|68.75|0
1696388100000|2023-10-04 02:55:00|72.01|69.61|72.47|70.07|72.5|70.1|72.01|69.61|0
1696388400000|2023-10-04 03:00:00|72.44|70.04|72.56|70.16|72.62|70.22|72.38|69.98|0
1696388700000|2023-10-04 03:05:00|72.5|70.1|72.31|69.91|72.56|70.16|72.25|69.85|0
1696389000000|2023-10-04 03:10:00|72.38|69.98|72.68|70.28|72.75|70.35|72.37|69.97|0
1696389300000|2023-10-04 03:15:00|72.62|70.22|72.19|69.79|72.62|70.22|72.13|69.73|0
1696389600000|2023-10-04 03:20:00|72.25|69.85|72.19|69.79|72.25|69.85|72|69.6|0
1696389900000|2023-10-04 03:25:00|72.25|69.85|71.82|69.42|72.37|69.97|71.78|69.38|0
1696390200000|2023-10-04 03:30:00|71.88|69.48|71.08|68.68|72|69.6|71.08|68.68|0
1696390500000|2023-10-04 03:35:00|71.02|68.62|71.32|68.92|71.51|69.11|70.96|68.56|0
1696390800000|2023-10-04 03:40:00|71.26|68.86|71.26|68.86|71.45|69.05|71.08|68.68|0
1696391100000|2023-10-04 03:45:00|71.2|68.8|70.47|68.07|71.38|68.98|70.29|67.89|0
1696391400000|2023-10-04 03:50:00|70.41|68.01|70.83|68.43|70.95|68.55|70.41|68.01|0
1696391700000|2023-10-04 03:55:00|70.89|68.49|71.01|68.61|71.01|68.61|70.83|68.43|0
1696392000000|2023-10-04 04:00:00|70.95|68.55|70.77|68.37|71.01|68.61|70.71|68.31|0
1696392300000|2023-10-04 04:05:00|70.74|68.34|71.13|68.73|71.26|68.86|70.71|68.31|0
1696392600000|2023-10-04 04:10:00|71.19|68.79|71.38|68.98|71.38|68.98|71.01|68.61|0
1696392900000|2023-10-04 04:15:00|71.44|69.04|71.44|69.04|71.5|69.1|71.25|68.85|0
1696393200000|2023-10-04 04:20:00|71.47|69.07|71.5|69.1|71.87|69.47|71.47|69.07|0
1696393500000|2023-10-04 04:25:00|71.56|69.16|71.5|69.1|71.62|69.22|71.44|69.04|0
1696393800000|2023-10-04 04:30:00|71.56|69.16|72.42|70.02|72.42|70.02|71.56|69.16|0
1696394100000|2023-10-04 04:35:00|72.48|70.08|73.04|70.64|73.04|70.64|72.48|70.08|0
1696394400000|2023-10-04 04:40:00|73.1|70.7|72.66|70.26|73.1|70.7|72.66|70.26|0
1696394700000|2023-10-04 04:45:00|72.6|70.2|72.79|70.39|72.85|70.45|72.42|70.02|0
1696395000000|2023-10-04 04:50:00|72.72|70.32|72.97|70.57|73.03|70.63|72.66|70.26|0
1696395300000|2023-10-04 04:55:00|73.16|70.76|72.85|70.45|73.22|70.82|72.72|70.32|0
1696395600000|2023-10-04 05:00:00|72.97|70.57|72.72|70.32|72.97|70.57|72.66|70.26|0
1696395900000|2023-10-04 05:05:00|72.66|70.26|73.03|70.63|73.03|70.63|72.66|70.26|0
1696396200000|2023-10-04 05:10:00|73.09|70.69|72.72|70.32|73.09|70.69|72.66|70.26|0
1696396500000|2023-10-04 05:15:00|72.66|70.26|72.04|69.64|72.72|70.32|72.04|69.64|0
1696396800000|2023-10-04 05:20:00|72.1|69.7|72.16|69.76|72.28|69.88|71.98|69.58|0
1696397100000|2023-10-04 05:25:00|72.1|69.7|71.85|69.45|72.28|69.88|71.85|69.45|0
1696397400000|2023-10-04 05:30:00|71.91|69.51|72.1|69.7|72.65|70.25|71.85|69.45|0
1696397700000|2023-10-04 05:35:00|72.16|69.76|71.67|69.27|72.22|69.82|71.6|69.2|0
1696398000000|2023-10-04 05:40:00|71.6|69.2|71.11|68.71|71.67|69.27|70.96|68.56|0
1696398300000|2023-10-04 05:45:00|71.08|68.68|70.99|68.59|71.3|68.9|70.75|68.35|0
1696398600000|2023-10-04 05:50:00|71.05|68.65|70.62|68.22|71.08|68.68|70.2|67.8|0
1696398900000|2023-10-04 05:55:00|70.69|68.29|70.87|68.47|71.05|68.65|70.69|68.29|0
1696399200000|2023-10-04 06:00:00|70.99|68.59|70.68|68.28|71.17|68.77|70.68|68.28|0
1696399500000|2023-10-04 06:05:00|70.62|68.22|69.92|67.52|70.62|68.22|69.84|67.44|0
1696399800000|2023-10-04 06:10:00|69.9|67.5|69.71|67.31|70.14|67.74|69.59|67.19|0
1696400100000|2023-10-04 06:15:00|69.74|67.34|68.7|66.3|69.89|67.49|68.7|66.3|0
1696400400000|2023-10-04 06:20:00|68.76|66.36|69.88|67.48|74.4|72|68.09|65.69|0
1696400700000|2023-10-04 06:25:00|69.94|67.54|70.33|67.93|70.48|68.08|69.79|67.39|0
1696401000000|2023-10-04 06:30:00|70.36|67.96|70.3|67.9|70.48|68.08|69.94|67.54|0
1696401300000|2023-10-04 06:35:00|70.36|67.96|70.17|67.77|70.6|68.2|70.17|67.77|0
1696401600000|2023-10-04 06:40:00|70.23|67.83|70.96|68.56|71.02|68.62|69.99|67.59|0
1696401900000|2023-10-04 06:45:00|71.02|68.62|70.5|68.1|71.08|68.68|70.29|67.89|0
1696402200000|2023-10-04 06:50:00|70.53|68.13|69.84|67.44|70.53|68.13|69.75|67.35|0
1696402500000|2023-10-04 06:55:00|69.81|67.41|69.18|66.78|69.81|67.41|69.18|66.78|0
1696402800000|2023-10-04 07:00:00|69.06|66.66|69.72|67.32|69.96|67.56|69.06|66.66|0
1696403100000|2023-10-04 07:05:00|69.66|67.26|70.19|67.79|70.38|67.98|69.54|67.14|0
1696403400000|2023-10-04 07:10:00|70.38|67.98|70.92|68.52|71.22|68.82|70.32|67.92|0
1696403700000|2023-10-04 07:15:00|70.74|68.34|71.28|68.88|71.59|69.19|70.56|68.16|0
1696404000000|2023-10-04 07:20:00|71.34|68.94|70.55|68.15|71.4|69|70.43|68.03|0
1696404300000|2023-10-04 07:25:00|70.61|68.21|70.92|68.52|71.22|68.82|70.31|67.91|0
1696404600000|2023-10-04 07:30:00|70.98|68.58|70.13|67.73|71.16|68.76|70.01|67.61|0
1696404900000|2023-10-04 07:35:00|70.19|67.79|70.01|67.61|70.25|67.85|69.26|66.86|0
1696405200000|2023-10-04 07:40:00|69.95|67.55|72.5|70.1|72.63|70.23|69.83|67.43|0
1696405500000|2023-10-04 07:45:00|72.56|70.16|72.69|70.29|73.06|70.66|72.5|70.1|0
1696405800000|2023-10-04 07:50:00|72.72|70.32|72.75|70.35|73.06|70.66|72.5|70.1|0
1696406100000|2023-10-04 07:55:00|72.68|70.28|73.24|70.84|73.3|70.9|72.44|70.04|0
1696406400000|2023-10-04 08:00:00|73.18|70.78|72.93|70.53|73.43|71.03|72.25|69.85|0
1696406700000|2023-10-04 08:05:00|72.99|70.59|73.55|71.15|73.74|71.34|72.56|70.16|0
1696407000000|2023-10-04 08:10:00|73.49|71.09|72.31|69.91|73.85|71.45|71.82|69.42|0
1696407300000|2023-10-04 08:15:00|72.25|69.85|72.19|69.79|72.99|70.59|72|69.6|0
1696407600000|2023-10-04 08:20:00|72.25|69.85|72.56|70.16|72.56|70.16|71.69|69.29|0
1696407900000|2023-10-04 08:25:00|72.5|70.1|73.12|70.72|73.18|70.78|72.19|69.79|0
1696408200000|2023-10-04 08:30:00|73.08|70.68|73.18|70.78|73.43|71.03|72.74|70.34|0
1696408500000|2023-10-04 08:35:00|73.12|70.72|73.18|70.78|73.3|70.9|72.62|70.22|0
1696408800000|2023-10-04 08:40:00|73.3|70.9|73.29|70.89|74.36|71.96|72.66|70.26|0
1696409100000|2023-10-04 08:45:00|73.23|70.83|72.92|70.52|73.29|70.89|72.73|70.33|0
1696409400000|2023-10-04 08:50:00|72.85|70.45|72.67|70.27|73.04|70.64|72.54|70.14|0
1696409700000|2023-10-04 08:55:00|72.73|70.33|72.67|70.27|73.35|70.95|72.67|70.27|0
1696410000000|2023-10-04 09:00:00|72.73|70.33|72.35|69.95|72.85|70.45|72.29|69.89|0
1696410300000|2023-10-04 09:05:00|72.29|69.89|73.41|71.01|73.51|71.11|72.29|69.89|0
1696410600000|2023-10-04 09:10:00|73.29|70.89|73.29|70.89|73.66|71.26|73.16|70.76|0
1696410900000|2023-10-04 09:15:00|73.35|70.95|73.41|71.01|73.54|71.14|73.04|70.64|0
1696411200000|2023-10-04 09:20:00|73.35|70.95|73.41|71.01|73.47|71.07|72.85|70.45|0
1696411500000|2023-10-04 09:25:00|73.35|70.95|73.35|70.95|73.47|71.07|73.03|70.63|0
1696411800000|2023-10-04 09:30:00|73.28|70.88|73.91|71.51|74.16|71.76|73.16|70.76|0
1696412100000|2023-10-04 09:35:00|74|71.6|74.54|72.14|74.6|72.2|73.97|71.57|0
1696412400000|2023-10-04 09:40:00|74.6|72.2|74.32|71.92|74.67|72.27|74.16|71.76|0
1696412700000|2023-10-04 09:45:00|74.29|71.89|74.47|72.07|74.73|72.33|74.22|71.82|0
1696413000000|2023-10-04 09:50:00|74.44|72.04|74.79|72.39|74.85|72.45|74.41|72.01|0
1696413300000|2023-10-04 09:55:00|74.73|72.33|74.54|72.14|74.79|72.39|74.22|71.82|0
1696413600000|2023-10-04 10:00:00|74.57|72.17|74.6|72.2|74.79|72.39|74.35|71.95|0
1696413900000|2023-10-04 10:05:00|74.53|72.13|74.6|72.2|74.92|72.52|74.41|72.01|0
1696414200000|2023-10-04 10:10:00|74.53|72.13|74.85|72.45|74.98|72.58|74.41|72.01|0
1696414500000|2023-10-04 10:15:00|74.79|72.39|74.79|72.39|74.98|72.58|74.66|72.26|0
1696414800000|2023-10-04 10:20:00|74.72|72.32|75.23|72.83|75.23|72.83|74.66|72.26|0
1696415100000|2023-10-04 10:25:00|75.1|72.7|74.66|72.26|75.23|72.83|74.66|72.26|0
1696415400000|2023-10-04 10:30:00|74.59|72.19|74.15|71.75|74.72|72.32|74.02|71.62|0
1696415700000|2023-10-04 10:35:00|74.09|71.69|74.27|71.87|74.53|72.13|73.96|71.56|0
1696416000000|2023-10-04 10:40:00|74.21|71.81|73.96|71.56|74.4|72|73.71|71.31|0
1696416300000|2023-10-04 10:45:00|73.83|71.43|73.2|70.8|73.83|71.43|73.05|70.65|0
1696416600000|2023-10-04 10:50:00|73.14|70.74|73.2|70.8|73.27|70.87|72.83|70.43|0
1696416900000|2023-10-04 10:55:00|73.08|70.68|73.83|71.43|73.95|71.55|73.08|70.68|0
1696417200000|2023-10-04 11:00:00|73.89|71.49|73.83|71.43|74.14|71.74|73.58|71.18|0
1696417500000|2023-10-04 11:05:00|73.89|71.49|75.41|73.01|75.6|73.2|73.89|71.49|0
1696417800000|2023-10-04 11:10:00|75.48|73.08|75.79|73.39|75.86|73.46|75.16|72.76|0
1696418100000|2023-10-04 11:15:00|75.73|73.33|75.86|73.46|76.44|74.04|75.6|73.2|0
1696418400000|2023-10-04 11:20:00|75.82|73.42|75.47|73.07|75.82|73.42|75.34|72.94|0
1696418700000|2023-10-04 11:25:00|75.54|73.14|75.41|73.01|75.92|73.52|75.28|72.88|0
1696419000000|2023-10-04 11:30:00|75.34|72.94|75.41|73.01|75.82|73.42|75.02|72.62|0
1696419300000|2023-10-04 11:35:00|75.34|72.94|75.73|73.33|75.92|73.52|75.02|72.62|0
1696419600000|2023-10-04 11:40:00|75.79|73.39|75.92|73.52|75.92|73.52|75.44|73.04|0
1696419900000|2023-10-04 11:45:00|75.98|73.58|76.53|74.13|76.75|74.35|75.85|73.45|0
1696420200000|2023-10-04 11:50:00|76.56|74.16|76.43|74.03|76.75|74.35|76.24|73.84|0
1696420500000|2023-10-04 11:55:00|76.3|73.9|76.24|73.84|76.49|74.09|75.91|73.51|0
1696420800000|2023-10-04 12:00:00|76.3|73.9|76.36|73.96|76.75|74.35|76.01|73.61|0
1696421100000|2023-10-04 12:05:00|76.3|73.9|76.04|73.64|76.56|74.16|75.72|73.32|0
1696421400000|2023-10-04 12:10:00|76.1|73.7|76.23|73.83|76.43|74.03|75.98|73.58|0
1696421700000|2023-10-04 12:15:00|76.65|74.25|77.2|74.8|78.41|76.01|76.65|74.25|0
1696422000000|2023-10-04 12:20:00|77.14|74.74|74.67|72.27|78.02|75.62|74.58|72.18|0
1696422300000|2023-10-04 12:25:00|74.64|72.24|74.51|72.11|74.9|72.5|74|71.6|0
1696422600000|2023-10-04 12:30:00|74.45|72.05|74.77|72.37|74.83|72.43|74|71.6|0
1696422900000|2023-10-04 12:35:00|74.7|72.3|75.22|72.82|75.35|72.95|74.58|72.18|0
1696423200000|2023-10-04 12:40:00|75.28|72.88|75.8|73.4|76.06|73.66|75.09|72.69|0
1696423500000|2023-10-04 12:45:00|75.83|73.43|76.31|73.91|76.38|73.98|75.47|73.07|0
1696423800000|2023-10-04 12:50:00|76.25|73.85|75.02|72.62|76.25|73.85|75.02|72.62|0
1696424100000|2023-10-04 12:55:00|74.96|72.56|74.76|72.36|75.54|73.14|74.64|72.24|0
1696424400000|2023-10-04 13:00:00|74.7|72.3|74.83|72.43|74.89|72.49|74.06|71.66|0
1696424700000|2023-10-04 13:05:00|74.76|72.36|74.57|72.17|75.08|72.68|74.31|71.91|0
1696425000000|2023-10-04 13:10:00|74.51|72.11|74.19|71.79|74.63|72.23|73.93|71.53|0
1696425300000|2023-10-04 13:15:00|74.12|71.72|73.74|71.34|74.31|71.91|73.68|71.28|0
1696425600000|2023-10-04 13:20:00|73.8|71.4|73.8|71.4|73.99|71.59|73.42|71.02|0
1696425900000|2023-10-04 13:25:00|73.67|71.27|73.29|70.89|73.74|71.34|72.98|70.58|0
1696426200000|2023-10-04 13:30:00|73.23|70.83|75.01|72.61|75.14|72.74|72.92|70.52|0
1696426500000|2023-10-04 13:35:00|75.08|72.68|76.17|73.77|76.69|74.29|74.37|71.97|0
1696426800000|2023-10-04 13:40:00|76.04|73.64|73.78|71.38|76.3|73.9|73.71|71.31|0
1696427100000|2023-10-04 13:45:00|73.87|71.47|73.9|71.5|74.54|72.14|73.14|70.74|0
1696427400000|2023-10-04 13:50:00|73.78|71.38|73.84|71.44|74.41|72.01|72.64|70.24|0
1696427700000|2023-10-04 13:55:00|73.97|71.57|73.93|71.53|74.99|72.59|73.39|70.99|0
1696428000000|2023-10-04 14:00:00|73.74|71.34|71.39|68.99|74.73|72.33|71.2|68.8|0
1696428300000|2023-10-04 14:05:00|71.51|69.11|71.01|68.61|72.32|69.92|70.21|67.81|0
1696428600000|2023-10-04 14:10:00|71.38|68.98|72.13|69.73|72.44|70.04|70.7|68.3|0
1696428900000|2023-10-04 14:15:00|72.19|69.79|71.76|69.36|72.19|69.79|70.58|68.18|0
1696429200000|2023-10-04 14:20:00|72|69.6|70.09|67.69|72.13|69.73|69.54|67.14|0
1696429500000|2023-10-04 14:25:00|70.21|67.81|69.05|66.65|70.76|68.36|69.05|66.65|0
1696429800000|2023-10-04 14:30:00|69.23|66.83|73.09|70.69|73.21|70.81|69.11|66.71|0
1696430100000|2023-10-04 14:35:00|73.21|70.81|73.59|71.19|74.29|71.89|73.21|70.81|0
1696430400000|2023-10-04 14:40:00|73.65|71.25|73.56|71.16|75.05|72.65|72.97|70.57|0
1696430700000|2023-10-04 14:45:00|73.75|71.35|70.69|68.29|74.19|71.79|70.63|68.23|0
1696431000000|2023-10-04 14:50:00|70.57|68.17|70.87|68.47|71.86|69.46|70.57|68.17|0
1696431300000|2023-10-04 14:55:00|70.93|68.53|71|68.6|71.43|69.03|70.32|67.92|0
1696431600000|2023-10-04 15:00:00|70.93|68.53|71.67|69.27|71.98|69.58|70.2|67.8|0
1696431900000|2023-10-04 15:05:00|71.61|69.21|74.01|71.61|74.26|71.86|71.43|69.03|0
1696432200000|2023-10-04 15:10:00|73.88|71.48|74.58|72.18|75.18|72.78|73.88|71.48|0
1696432500000|2023-10-04 15:15:00|74.51|72.11|76.82|74.42|76.82|74.42|74.51|72.11|0
1696432800000|2023-10-04 15:20:00|76.89|74.49|75.66|73.26|77.34|74.94|75.6|73.2|0
1696433100000|2023-10-04 15:25:00|75.79|73.39|77.02|74.62|77.15|74.75|75.79|73.39|0
1696433400000|2023-10-04 15:30:00|77.08|74.68|75.87|73.47|77.26|74.86|75.29|72.89|0
1696433700000|2023-10-04 15:35:00|75.8|73.4|76.19|73.79|76.58|74.18|75.03|72.63|0
1696434000000|2023-10-04 15:40:00|76.25|73.85|75.74|73.34|76.25|73.85|74.65|72.25|0
1696434300000|2023-10-04 15:45:00|75.67|73.27|77.62|75.22|78.41|76.01|75.22|72.82|0
1696434600000|2023-10-04 15:50:00|77.55|75.15|78.08|75.68|78.41|76.01|76.64|74.24|0
1696434900000|2023-10-04 15:55:00|78.21|75.81|79.2|76.8|79.2|76.8|78.01|75.61|0
1696435200000|2023-10-04 16:00:00|79.34|76.94|77.88|75.48|79.4|77|77.81|75.41|0
1696435500000|2023-10-04 16:05:00|77.94|75.54|78.14|75.74|78.74|76.34|77.68|75.28|0
1696435800000|2023-10-04 16:10:00|78.21|75.81|77.81|75.41|79.07|76.67|77.48|75.08|0
1696436100000|2023-10-04 16:15:00|77.75|75.35|79.13|76.73|79.2|76.8|77.55|75.15|0
1696436400000|2023-10-04 16:20:00|79.2|76.8|78.14|75.74|79.86|77.46|78.07|75.67|0
1696436700000|2023-10-04 16:25:00|78.27|75.87|79.4|77|79.46|77.06|78.27|75.87|0
1696437000000|2023-10-04 16:30:00|79.53|77.13|80|77.6|80.4|78|79|76.6|0
1696437300000|2023-10-04 16:35:00|79.79|77.39|78.99|76.59|80|77.6|78.93|76.53|0
1696437600000|2023-10-04 16:40:00|79.06|76.66|78.4|76|79.53|77.13|78.27|75.87|0
1696437900000|2023-10-04 16:45:00|78.46|76.06|79.59|77.19|79.66|77.26|78.4|76|0
1696438200000|2023-10-04 16:50:00|79.46|77.06|78.79|76.39|79.66|77.26|78.46|76.06|0
1696438500000|2023-10-04 16:55:00|78.73|76.33|78.53|76.13|79.12|76.72|77.93|75.53|0
1696438800000|2023-10-04 17:00:00|78.39|75.99|77.28|74.88|78.72|76.32|77.21|74.81|0
1696439100000|2023-10-04 17:05:00|77.34|74.94|78.06|75.66|78.26|75.86|77.28|74.88|0
1696439400000|2023-10-04 17:10:00|78.19|75.79|77.01|74.61|78.19|75.79|77.01|74.61|0
1696439700000|2023-10-04 17:15:00|77.08|74.68|77.53|75.13|77.99|75.59|77.01|74.61|0
1696440000000|2023-10-04 17:20:00|77.6|75.2|76.75|74.35|78.13|75.73|76.49|74.09|0
1696440300000|2023-10-04 17:25:00|76.81|74.41|75.78|73.38|76.81|74.41|75.65|73.25|0
1696440600000|2023-10-04 17:30:00|75.71|73.31|75.97|73.57|76.23|73.83|74.94|72.54|0
1696440900000|2023-10-04 17:35:00|76.03|73.63|75.97|73.57|76.23|73.83|75.52|73.12|0
1696441200000|2023-10-04 17:40:00|76.03|73.63|76.1|73.7|76.1|73.7|75.07|72.67|0
1696441500000|2023-10-04 17:45:00|76.16|73.76|76.29|73.89|76.36|73.96|75.77|73.37|0
1696441800000|2023-10-04 17:50:00|76.23|73.83|74.81|72.41|76.23|73.83|74.62|72.22|0
1696442100000|2023-10-04 17:55:00|74.68|72.28|74.68|72.28|75.39|72.99|74.3|71.9|0
1696442400000|2023-10-04 18:00:00|74.62|72.22|75|72.6|75|72.6|73.92|71.52|0
1696442700000|2023-10-04 18:05:00|75.06|72.66|73.98|71.58|75.26|72.86|73.85|71.45|0
1696443000000|2023-10-04 18:10:00|74.04|71.64|75.13|72.73|75.32|72.92|73.92|71.52|0
1696443300000|2023-10-04 18:15:00|75.19|72.79|75.96|73.56|76.02|73.62|75.06|72.66|0
1696443600000|2023-10-04 18:20:00|76.02|73.62|73.72|71.32|76.02|73.62|73.28|70.88|0
1696443900000|2023-10-04 18:25:00|73.47|71.07|75.38|72.98|75.51|73.11|73.47|71.07|0
1696444200000|2023-10-04 18:30:00|75.44|73.04|74.93|72.53|76.22|73.82|74.93|72.53|0
1696444500000|2023-10-04 18:35:00|74.87|72.47|75.63|73.23|75.7|73.3|74.42|72.02|0
1696444800000|2023-10-04 18:40:00|75.51|73.11|76.54|74.14|76.6|74.2|75.44|73.04|0
1696445100000|2023-10-04 18:45:00|76.6|74.2|76.41|74.01|77.12|74.72|76.41|74.01|0
1696445400000|2023-10-04 18:50:00|76.34|73.94|76.34|73.94|76.73|74.33|76.11|73.71|0
1696445700000|2023-10-04 18:55:00|76.41|74.01|77.25|74.85|77.58|75.18|76.34|73.94|0
1696446000000|2023-10-04 19:00:00|77.38|74.98|77.51|75.11|78.1|75.7|77.05|74.65|0
1696446300000|2023-10-04 19:05:00|77.58|75.18|78.1|75.7|78.23|75.83|76.86|74.46|0
1696446600000|2023-10-04 19:10:00|78.23|75.83|79.23|76.83|79.56|77.16|77.9|75.5|0
1696446900000|2023-10-04 19:15:00|79.16|76.76|80.7|78.3|81.37|78.97|79.16|76.76|0
1696447200000|2023-10-04 19:20:00|80.56|78.16|81.1|78.7|81.17|78.77|80.09|77.69|0
1696447500000|2023-10-04 19:25:00|81.03|78.63|78.53|76.13|81.73|79.33|78.26|75.86|0
1696447800000|2023-10-04 19:30:00|78.8|76.4|79.53|77.13|79.8|77.4|78.46|76.06|0
1696448100000|2023-10-04 19:35:00|79.47|77.07|80.27|77.87|81.29|78.89|79.47|77.07|0
1696448400000|2023-10-04 19:40:00|80.34|77.94|80.07|77.67|80.95|78.55|80.07|77.67|0
1696448700000|2023-10-04 19:45:00|79.87|77.47|79.53|77.13|80.95|78.55|79.53|77.13|0
1696449000000|2023-10-04 19:50:00|79.43|77.03|80.64|78.24|80.68|78.28|77.99|75.59|0
1696449300000|2023-10-04 19:55:00|80.61|78.21|79.19|76.79|80.81|78.41|79.19|76.79|0
1696449600000|2023-10-04 20:00:00|79.13|76.73|78.59|76.19|79.13|76.73|78.26|75.86|0
1696449900000|2023-10-04 20:05:00|78.52|76.12|78.99|76.59|79.06|76.66|78.46|76.06|0
1696450200000|2023-10-04 20:10:00|78.92|76.52|78.52|76.12|78.92|76.52|78.45|76.05|0
1696450500000|2023-10-04 20:15:00|78.75|76.15|78.62|76.02|78.75|76.15|78.42|75.82|0
1696450800000|2023-10-04 20:20:00|78.69|76.09|78.55|75.95|78.75|76.15|78.49|75.89|0
1696451100000|2023-10-04 20:25:00|78.58|75.98|78.55|75.95|78.62|76.02|78.55|75.95|0
1696451400000|2023-10-04 20:30:00|78.52|75.92|78.35|75.75|78.55|75.95|78.28|75.68|0
1696451700000|2023-10-04 20:35:00|78.28|75.68|78.28|75.68|78.35|75.75|78.15|75.55|0
1696452000000|2023-10-04 20:40:00|78.35|75.75|78.18|75.58|78.42|75.82|78.15|75.55|0
1696452300000|2023-10-04 20:45:00|78.15|75.55|78.08|75.48|78.28|75.68|78.08|75.48|0
1696452600000|2023-10-04 20:50:00|78.02|75.42|78.08|75.48|78.21|75.61|78.02|75.42|0
1696452900000|2023-10-04 20:55:00|78.01|75.41|77.89|75.29|78.01|75.41|77.85|75.25|0
1696453200000|2023-10-04 21:00:00|77.95|75.35|77.7|75.1|77.99|75.39|77.69|75.09|0
1696453500000|2023-10-04 21:05:00|77.69|75.09|77.7|75.1|77.7|75.1|77.69|75.09|0
1696453800000|2023-10-04 21:10:00|77.71|75.11|77.6|75|77.72|75.12|77.57|74.97|0
1696454100000|2023-10-04 21:15:00|77.59|74.99|77.75|75.15|77.85|75.25|77.59|74.99|0
1696454400000|2023-10-04 21:20:00|77.74|75.14|77.76|75.16|77.76|75.16|77.73|75.13|0
1696454700000|2023-10-04 21:25:00|77.77|75.17|77.79|75.19|77.85|75.25|77.77|75.17|0
1696455000000|2023-10-04 21:30:00|77.84|75.24|77.79|75.19|77.85|75.25|77.77|75.17|0
1696455300000|2023-10-04 21:35:00|77.77|75.17|77.77|75.17|77.77|75.17|77.75|75.15|0
1696455600000|2023-10-04 21:40:00|77.78|75.18|77.78|75.18|77.78|75.18|77.78|75.18|0
1696455900000|2023-10-04 21:45:00|77.77|75.17|77.79|75.19|77.8|75.2|77.76|75.16|0
1696456200000|2023-10-04 21:50:00|77.81|75.21|77.68|75.08|77.82|75.22|77.63|75.03|0
1696456500000|2023-10-04 21:55:00|77.69|75.09|77.8|75.2|77.81|75.21|77.62|75.02|0
1696456800000|2023-10-04 22:00:00|77.77|75.17|77.6|75|77.93|75.33|77.47|74.87|0
1696457100000|2023-10-04 22:05:00|77.67|75.07|77.54|74.94|77.73|75.13|77.54|74.94|0
1696457400000|2023-10-04 22:10:00|77.67|75.07|77.6|75|77.8|75.2|77.54|74.94|0
1696457700000|2023-10-04 22:15:00|77.67|75.07|77.76|75.16|77.86|75.26|77.67|75.07|0
1696458000000|2023-10-04 22:20:00|77.8|75.2|77.86|75.26|78.13|75.53|77.8|75.2|0
1696458300000|2023-10-04 22:25:00|77.8|75.2|77.73|75.13|77.8|75.2|77.66|75.06|0
1696458600000|2023-10-04 22:30:00|77.76|75.16|77.93|75.33|78.02|75.42|77.73|75.13|0
1696458900000|2023-10-04 22:35:00|77.96|75.36|78.26|75.66|78.32|75.72|77.96|75.36|0
1696459200000|2023-10-04 22:40:00|78.22|75.62|78.06|75.46|78.32|75.72|77.99|75.39|0
1696459500000|2023-10-04 22:45:00|77.99|75.39|78.19|75.59|78.19|75.59|77.86|75.26|0
1696459800000|2023-10-04 22:50:00|78.12|75.52|77.99|75.39|78.12|75.52|77.86|75.26|0
1696460100000|2023-10-04 22:55:00|77.92|75.32|77.85|75.25|77.92|75.32|77.79|75.19|0
1696460400000|2023-10-04 23:00:00|77.92|75.32|78.05|75.45|78.05|75.45|77.92|75.32|0
1696460700000|2023-10-04 23:05:00|77.99|75.39|78.05|75.45|78.12|75.52|77.98|75.38|0
1696461000000|2023-10-04 23:10:00|78.08|75.48|78.08|75.48|78.18|75.58|78.05|75.45|0
1696461300000|2023-10-04 23:15:00|78.05|75.45|77.75|75.15|78.12|75.52|77.59|74.99|0
1696461600000|2023-10-04 23:20:00|77.78|75.18|77.92|75.32|77.92|75.32|77.72|75.12|0
1696461900000|2023-10-04 23:25:00|77.85|75.25|78.05|75.45|78.11|75.51|77.78|75.18|0
1696462200000|2023-10-04 23:30:00|77.98|75.38|77.91|75.31|78.11|75.51|77.91|75.31|0
1696462500000|2023-10-04 23:35:00|77.98|75.38|77.78|75.18|78.05|75.45|77.65|75.05|0
1696462800000|2023-10-04 23:40:00|77.85|75.25|77.81|75.21|77.91|75.31|77.78|75.18|0
1696463100000|2023-10-04 23:45:00|77.84|75.24|77.84|75.24|78.04|75.44|77.78|75.18|0
1696463400000|2023-10-04 23:50:00|77.91|75.31|77.97|75.37|78.04|75.44|77.84|75.24|0
1696463700000|2023-10-04 23:55:00|78.01|75.41|78.11|75.51|78.11|75.51|77.84|75.24|0
1696464000000|2023-10-05 00:00:00|78.04|75.44|77.31|74.71|78.07|75.47|77.18|74.58|0
1696464300000|2023-10-05 00:05:00|77.38|74.78|76.79|74.19|77.38|74.78|76.72|74.12|0
1696464600000|2023-10-05 00:10:00|76.85|74.25|76.85|74.25|77.25|74.65|76.79|74.19|0
1696464900000|2023-10-05 00:15:00|76.92|74.32|77.24|74.64|77.44|74.84|76.92|74.32|0
1696465200000|2023-10-05 00:20:00|77.18|74.58|76.98|74.38|77.24|74.64|76.85|74.25|0
1696465500000|2023-10-05 00:25:00|77.04|74.44|76.78|74.18|77.11|74.51|76.65|74.05|0
1696465800000|2023-10-05 00:30:00|76.75|74.35|78.23|75.83|78.23|75.83|76.75|74.35|0
1696466100000|2023-10-05 00:35:00|78.27|75.87|78.33|75.93|78.73|76.33|78.14|75.74|0
1696466400000|2023-10-05 00:40:00|78.4|76|78.53|76.13|78.73|76.33|78.36|75.96|0
1696466700000|2023-10-05 00:45:00|78.6|76.2|78.99|76.59|79.06|76.66|78.46|76.06|0
1696467000000|2023-10-05 00:50:00|78.93|76.53|79.06|76.66|79.13|76.73|78.79|76.39|0
1696467300000|2023-10-05 00:55:00|78.99|76.59|79.33|76.93|79.53|77.13|78.99|76.59|0
1696467600000|2023-10-05 01:00:00|79.39|76.99|79.19|76.79|79.46|77.06|79.06|76.66|0
1696467900000|2023-10-05 01:05:00|79.26|76.86|79.52|77.12|79.66|77.26|79.12|76.72|0
1696468200000|2023-10-05 01:10:00|79.59|77.19|79.72|77.32|79.79|77.39|79.49|77.09|0
1696468500000|2023-10-05 01:15:00|79.76|77.36|80.06|77.66|80.06|77.66|79.72|77.32|0
1696468800000|2023-10-05 01:20:00|80.13|77.73|79.96|77.56|80.4|78|79.92|77.52|0
1696469100000|2023-10-05 01:25:00|79.99|77.59|79.59|77.19|80.26|77.86|79.52|77.12|0
1696469400000|2023-10-05 01:30:00|79.52|77.12|79.62|77.22|79.79|77.39|79.05|76.65|0
1696469700000|2023-10-05 01:35:00|79.72|77.32|79.45|77.05|79.99|77.59|79.38|76.98|0
1696470000000|2023-10-05 01:40:00|79.48|77.08|79.72|77.32|79.85|77.45|79.38|76.98|0
1696470300000|2023-10-05 01:45:00|79.75|77.35|79.65|77.25|79.78|77.38|79.45|77.05|0
1696470600000|2023-10-05 01:50:00|79.72|77.32|80.22|77.82|80.25|77.85|79.58|77.18|0
1696470900000|2023-10-05 01:55:00|80.25|77.85|80.72|78.32|80.79|78.39|80.12|77.72|0
1696471200000|2023-10-05 02:00:00|80.69|78.29|80.45|78.05|80.72|78.32|80.28|77.88|0
1696471500000|2023-10-05 02:05:00|80.39|77.99|79.98|77.58|80.42|78.02|79.85|77.45|0
1696471800000|2023-10-05 02:10:00|80.05|77.65|80.18|77.78|80.18|77.78|79.78|77.38|0
1696472100000|2023-10-05 02:15:00|80.11|77.71|80.31|77.91|80.38|77.98|79.91|77.51|0
1696472400000|2023-10-05 02:20:00|80.38|77.98|80.45|78.05|80.52|78.12|80.25|77.85|0
1696472700000|2023-10-05 02:25:00|80.38|77.98|80.38|77.98|80.52|78.12|80.25|77.85|0
1696473000000|2023-10-05 02:30:00|80.31|77.91|80.24|77.84|80.31|77.91|80.11|77.71|0
1696473300000|2023-10-05 02:35:00|80.18|77.78|80.18|77.78|80.31|77.91|80.07|77.67|0
1696473600000|2023-10-05 02:40:00|80.11|77.71|80.11|77.71|80.18|77.78|80.04|77.64|0
1696473900000|2023-10-05 02:45:00|80.07|77.67|80.11|77.71|80.31|77.91|80.04|77.64|0
1696474200000|2023-10-05 02:50:00|80.04|77.64|80.44|78.04|80.44|78.04|80.04|77.64|0
1696474500000|2023-10-05 02:55:00|80.37|77.97|80.24|77.84|80.47|78.07|80.24|77.84|0
1696474800000|2023-10-05 03:00:00|80.31|77.91|80.44|78.04|80.44|78.04|80.17|77.77|0
1696475100000|2023-10-05 03:05:00|80.51|78.11|80.51|78.11|80.57|78.17|80.37|77.97|0
1696475400000|2023-10-05 03:10:00|80.44|78.04|81.25|78.85|81.59|79.19|80.3|77.9|0
1696475700000|2023-10-05 03:15:00|81.18|78.78|80.37|77.97|81.18|78.78|80.37|77.97|0
1696476000000|2023-10-05 03:20:00|80.44|78.04|80.37|77.97|80.44|78.04|80.23|77.83|0
1696476300000|2023-10-05 03:25:00|80.33|77.93|80.43|78.03|80.57|78.17|80.3|77.9|0
1696476600000|2023-10-05 03:30:00|80.5|78.1|80.97|78.57|81.18|78.78|80.5|78.1|0
1696476900000|2023-10-05 03:35:00|81.04|78.64|81.11|78.71|81.11|78.71|80.91|78.51|0
1696477200000|2023-10-05 03:40:00|81.04|78.64|81.18|78.78|81.24|78.84|81.04|78.64|0
1696477500000|2023-10-05 03:45:00|81.24|78.84|81.17|78.77|81.31|78.91|81.11|78.71|0
1696477800000|2023-10-05 03:50:00|81.11|78.71|81.24|78.84|81.27|78.87|81.11|78.71|0
1696478100000|2023-10-05 03:55:00|81.17|78.77|81.24|78.84|81.24|78.84|80.97|78.57|0
1696478400000|2023-10-05 04:00:00|81.17|78.77|81.24|78.84|81.31|78.91|81.04|78.64|0
1696478700000|2023-10-05 04:05:00|81.31|78.91|81.37|78.97|81.44|79.04|81.27|78.87|0
1696479000000|2023-10-05 04:10:00|81.41|79.01|81.44|79.04|81.58|79.18|81.37|78.97|0
1696479300000|2023-10-05 04:15:00|81.37|78.97|81.17|78.77|81.37|78.97|80.93|78.53|0
1696479600000|2023-10-05 04:20:00|81.24|78.84|81.03|78.63|81.24|78.84|80.96|78.56|0
1696479900000|2023-10-05 04:25:00|81.1|78.7|81.03|78.63|81.1|78.7|80.83|78.43|0
1696480200000|2023-10-05 04:30:00|80.96|78.56|80.89|78.49|81.03|78.63|80.76|78.36|0
1696480500000|2023-10-05 04:35:00|80.83|78.43|80.96|78.56|81.03|78.63|80.83|78.43|0
1696480800000|2023-10-05 04:40:00|80.89|78.49|80.96|78.56|81.09|78.69|80.89|78.49|0
1696481100000|2023-10-05 04:45:00|81.03|78.63|80.75|78.35|81.03|78.63|80.75|78.35|0
1696481400000|2023-10-05 04:50:00|80.82|78.42|80.96|78.56|80.96|78.56|80.82|78.42|0
1696481700000|2023-10-05 04:55:00|81.02|78.62|80.96|78.56|81.02|78.62|80.82|78.42|0
1696482000000|2023-10-05 05:00:00|80.95|78.55|80.48|78.08|80.95|78.55|80.41|78.01|0
1696482300000|2023-10-05 05:05:00|80.41|78.01|80.07|77.67|80.55|78.15|80.04|77.64|0
1696482600000|2023-10-05 05:10:00|80.01|77.61|80.28|77.88|80.41|78.01|80.01|77.61|0
1696482900000|2023-10-05 05:15:00|80.34|77.94|80.48|78.08|80.48|78.08|80.34|77.94|0
1696483200000|2023-10-05 05:20:00|80.41|78.01|80.34|77.94|80.54|78.14|80.27|77.87|0
1696483500000|2023-10-05 05:25:00|80.41|78.01|80.47|78.07|80.54|78.14|80.34|77.94|0
1696483800000|2023-10-05 05:30:00|80.41|78.01|80|77.6|80.41|78.01|79.73|77.33|0
1696484100000|2023-10-05 05:35:00|79.93|77.53|80.54|78.14|80.54|78.14|79.93|77.53|0
1696484400000|2023-10-05 05:40:00|80.5|78.1|79.87|77.47|80.54|78.14|79.87|77.47|0
1696484700000|2023-10-05 05:45:00|79.73|77.33|80.07|77.67|80.07|77.67|79.66|77.26|0
1696485000000|2023-10-05 05:50:00|80.13|77.73|79.9|77.5|80.27|77.87|79.8|77.4|0
1696485300000|2023-10-05 05:55:00|79.86|77.46|80.2|77.8|80.33|77.93|79.86|77.46|0
1696485600000|2023-10-05 06:00:00|80.33|77.93|79.19|76.79|80.54|78.14|79.19|76.79|0
1696485900000|2023-10-05 06:05:00|79.22|76.82|79.46|77.06|79.76|77.36|79.12|76.72|0
1696486200000|2023-10-05 06:10:00|79.49|77.09|78.86|76.46|79.52|77.12|78.86|76.46|0
1696486500000|2023-10-05 06:15:00|78.92|76.52|78.95|76.55|79.12|76.72|78.86|76.46|0
1696486800000|2023-10-05 06:20:00|78.92|76.52|78.72|76.32|79.12|76.72|78.72|76.32|0
1696487100000|2023-10-05 06:25:00|78.75|76.35|78.72|76.32|78.79|76.39|78.45|76.05|0
1696487400000|2023-10-05 06:30:00|78.79|76.39|78.72|76.32|78.85|76.45|78.59|76.19|0
1696487700000|2023-10-05 06:35:00|78.65|76.25|78.62|76.22|78.72|76.32|78.32|75.92|0
1696488000000|2023-10-05 06:40:00|78.65|76.25|78.58|76.18|78.78|76.38|78.39|75.99|0
1696488300000|2023-10-05 06:45:00|78.52|76.12|77.79|75.39|78.52|76.12|77.66|75.26|0
1696488600000|2023-10-05 06:50:00|77.72|75.32|77.59|75.19|77.72|75.32|77.46|75.06|0
1696488900000|2023-10-05 06:55:00|77.66|75.26|78.05|75.65|78.08|75.68|77.46|75.06|0
1696489200000|2023-10-05 07:00:00|78.12|75.72|77.85|75.45|78.12|75.72|77.33|74.93|0
1696489500000|2023-10-05 07:05:00|77.79|75.39|77.65|75.25|77.98|75.58|77.39|74.99|0
1696489800000|2023-10-05 07:10:00|77.72|75.32|76.86|74.46|77.92|75.52|76.86|74.46|0
1696490100000|2023-10-05 07:15:00|76.93|74.53|77.52|75.12|77.78|75.38|76.93|74.53|0
1696490400000|2023-10-05 07:20:00|77.65|75.25|76.03|73.63|77.65|75.25|76.03|73.63|0
1696490700000|2023-10-05 07:25:00|76.1|73.7|76.83|74.43|77.02|74.62|75.9|73.5|0
1696491000000|2023-10-05 07:30:00|76.89|74.49|76.56|74.16|77.22|74.82|76.37|73.97|0
1696491300000|2023-10-05 07:35:00|76.63|74.23|76.95|74.55|77.08|74.68|76.53|74.13|0
1696491600000|2023-10-05 07:40:00|77.02|74.62|76.82|74.42|77.22|74.82|76.63|74.23|0
1696491900000|2023-10-05 07:45:00|76.76|74.36|76.63|74.23|77.02|74.62|76.56|74.16|0
1696492200000|2023-10-05 07:50:00|76.66|74.26|76.89|74.49|77.08|74.68|76.56|74.16|0
1696492500000|2023-10-05 07:55:00|76.82|74.42|77.47|75.07|77.47|75.07|76.75|74.35|0
1696492800000|2023-10-05 08:00:00|77.34|74.94|78.79|76.39|78.89|76.49|77.34|74.94|0
1696493100000|2023-10-05 08:05:00|78.73|76.33|78.93|76.53|78.99|76.59|78.13|75.73|0
1696493400000|2023-10-05 08:10:00|78.96|76.56|78.73|76.33|78.99|76.59|78.59|76.19|0
1696493700000|2023-10-05 08:15:00|78.79|76.39|78.99|76.59|79.19|76.79|78.19|75.79|0
1696494000000|2023-10-05 08:20:00|79.06|76.66|79.32|76.92|79.46|77.06|78.66|76.26|0
1696494300000|2023-10-05 08:25:00|79.39|76.99|79.19|76.79|79.59|77.19|78.99|76.59|0
1696494600000|2023-10-05 08:30:00|79.12|76.72|79.59|77.19|79.72|77.32|78.92|76.52|0
1696494900000|2023-10-05 08:35:00|79.66|77.26|78.92|76.52|79.66|77.26|78.92|76.52|0
1696495200000|2023-10-05 08:40:00|78.99|76.59|78.65|76.25|79.12|76.72|78.52|76.12|0
1696495500000|2023-10-05 08:45:00|78.68|76.28|77.79|75.39|78.85|76.45|77.79|75.39|0
1696495800000|2023-10-05 08:50:00|77.73|75.33|76.87|74.47|77.92|75.52|76.81|74.41|0
1696496100000|2023-10-05 08:55:00|76.81|74.41|76.54|74.14|77|74.6|76.54|74.14|0
1696496400000|2023-10-05 09:00:00|76.61|74.21|76.02|73.62|76.61|74.21|76.02|73.62|0
1696496700000|2023-10-05 09:05:00|76.09|73.69|77.02|74.62|77.05|74.65|75.96|73.56|0
1696497000000|2023-10-05 09:10:00|77.05|74.65|76.72|74.32|77.58|75.18|76.66|74.26|0
1696497300000|2023-10-05 09:15:00|76.59|74.19|76.2|73.8|76.66|74.26|75.82|73.42|0
1696497600000|2023-10-05 09:20:00|76.14|73.74|76.46|74.06|76.85|74.45|76.01|73.61|0
1696497900000|2023-10-05 09:25:00|76.4|74|76.66|74.26|76.85|74.45|76.2|73.8|0
1696498200000|2023-10-05 09:30:00|76.62|74.22|76.33|73.93|76.72|74.32|76.27|73.87|0
1696498500000|2023-10-05 09:35:00|76.46|74.06|76.01|73.61|76.66|74.26|75.94|73.54|0
1696498800000|2023-10-05 09:40:00|75.94|73.54|76.2|73.8|76.2|73.8|75.62|73.22|0
1696499100000|2023-10-05 09:45:00|76.13|73.73|76.1|73.7|76.39|73.99|76.07|73.67|0
1696499400000|2023-10-05 09:50:00|76.07|73.67|76.85|74.45|76.91|74.51|76.07|73.67|0
1696499700000|2023-10-05 09:55:00|76.91|74.51|76.78|74.38|77.04|74.64|76.78|74.38|0
1696500000000|2023-10-05 10:00:00|76.71|74.31|77.11|74.71|77.11|74.71|76.26|73.86|0
1696500300000|2023-10-05 10:05:00|77.01|74.61|77.43|75.03|77.43|75.03|76.65|74.25|0
1696500600000|2023-10-05 10:10:00|77.56|75.16|78.09|75.69|78.09|75.69|77.3|74.9|0
1696500900000|2023-10-05 10:15:00|78.15|75.75|77.82|75.42|78.15|75.75|77.49|75.09|0
1696501200000|2023-10-05 10:20:00|77.72|75.32|77.92|75.52|78.05|75.65|77.49|75.09|0
1696501500000|2023-10-05 10:25:00|77.95|75.55|78.41|76.01|78.55|76.15|77.92|75.52|0
1696501800000|2023-10-05 10:30:00|78.48|76.08|78.94|76.54|79.08|76.68|78.22|75.82|0
1696502100000|2023-10-05 10:35:00|78.98|76.58|79.14|76.74|79.61|77.21|78.81|76.41|0
1696502400000|2023-10-05 10:40:00|79.21|76.81|79.34|76.94|79.41|77.01|78.94|76.54|0
1696502700000|2023-10-05 10:45:00|79.27|76.87|78.28|75.88|79.27|76.87|78.28|75.88|0
1696503000000|2023-10-05 10:50:00|78.21|75.81|78.54|76.14|78.67|76.27|78.15|75.75|0
1696503300000|2023-10-05 10:55:00|78.61|76.21|79.2|76.8|79.27|76.87|78.54|76.14|0
1696503600000|2023-10-05 11:00:00|79.24|76.84|78.94|76.54|79.81|77.41|78.87|76.47|0
1696503900000|2023-10-05 11:05:00|79|76.6|78.47|76.07|79.07|76.67|78.34|75.94|0
1696504200000|2023-10-05 11:10:00|78.54|76.14|78.67|76.27|79.07|76.67|78.41|76.01|0
1696504500000|2023-10-05 11:15:00|78.6|76.2|78.21|75.81|78.87|76.47|78.07|75.67|0
1696504800000|2023-10-05 11:20:00|78.14|75.74|79.2|76.8|79.33|76.93|78.07|75.67|0
1696505100000|2023-10-05 11:25:00|79.27|76.87|79.4|77|79.6|77.2|79.1|76.7|0
1696505400000|2023-10-05 11:30:00|79.46|77.06|79.66|77.26|80.13|77.73|79.46|77.06|0
1696505700000|2023-10-05 11:35:00|79.73|77.33|80.2|77.8|80.6|78.2|79.53|77.13|0
1696506000000|2023-10-05 11:40:00|80.13|77.73|80.87|78.47|81.01|78.61|80.13|77.73|0
1696506300000|2023-10-05 11:45:00|80.94|78.54|81.14|78.74|81.14|78.74|80.67|78.27|0
1696506600000|2023-10-05 11:50:00|81.07|78.67|80.6|78.2|81.14|78.74|80.33|77.93|0
1696506900000|2023-10-05 11:55:00|80.67|78.27|81.07|78.67|81.07|78.67|80.53|78.13|0
1696507200000|2023-10-05 12:00:00|81|78.6|80.69|78.29|82.3|79.9|80.15|77.75|0
1696507500000|2023-10-05 12:05:00|80.63|78.23|80.08|77.68|80.9|78.5|79.88|77.48|0
1696507800000|2023-10-05 12:10:00|80.02|77.62|79.21|76.81|80.08|77.68|79.14|76.74|0
1696508100000|2023-10-05 12:15:00|79.14|76.74|78.81|76.41|79.54|77.14|78.81|76.41|0
1696508400000|2023-10-05 12:20:00|78.74|76.34|78.47|76.07|79.21|76.81|78.47|76.07|0
1696508700000|2023-10-05 12:25:00|78.41|76.01|79.01|76.61|79.01|76.61|78.27|75.87|0
1696509000000|2023-10-05 12:30:00|79.24|76.84|76.17|73.77|79.24|76.84|76.17|73.77|0
1696509300000|2023-10-05 12:35:00|76.23|73.83|75.91|73.51|76.63|74.23|74.94|72.54|0
1696509600000|2023-10-05 12:40:00|75.84|73.44|77.57|75.17|77.64|75.24|74.58|72.18|0
1696509900000|2023-10-05 12:45:00|77.6|75.2|78.49|76.09|78.69|76.29|77.54|75.14|0
1696510200000|2023-10-05 12:50:00|78.36|75.96|77.93|75.53|78.75|76.35|77.83|75.43|0
1696510500000|2023-10-05 12:55:00|77.96|75.56|77.91|75.51|78.85|76.45|77.51|75.11|0
1696510800000|2023-10-05 13:00:00|77.87|75.47|77.51|75.11|78.63|76.23|77.51|75.11|0
1696511100000|2023-10-05 13:05:00|77.31|74.91|78.36|75.96|78.36|75.96|77.18|74.78|0
1696511400000|2023-10-05 13:10:00|78.43|76.03|77.31|74.91|78.43|76.03|77.25|74.85|0
1696511700000|2023-10-05 13:15:00|77.38|74.98|77.84|75.44|78.03|75.63|76.85|74.45|0
1696512000000|2023-10-05 13:20:00|77.7|75.3|78.16|75.76|78.23|75.83|77.38|74.98|0
1696512300000|2023-10-05 13:25:00|78.03|75.63|79.29|76.89|80.23|77.83|77.83|75.43|0
1696512600000|2023-10-05 13:30:00|79.02|76.62|80.36|77.96|80.7|78.3|79.02|76.62|0
1696512900000|2023-10-05 13:35:00|80.43|78.03|78.82|76.42|81.51|79.11|78.82|76.42|0
1696513200000|2023-10-05 13:40:00|78.79|76.39|77.83|75.43|78.89|76.49|77.5|75.1|0
1696513500000|2023-10-05 13:45:00|77.9|75.5|77.43|75.03|78.22|75.82|77.04|74.64|0
1696513800000|2023-10-05 13:50:00|77.37|74.97|77.24|74.84|78.09|75.69|76.39|73.99|0
1696514100000|2023-10-05 13:55:00|77.37|74.97|78.49|76.09|78.62|76.22|77.37|74.97|0
1696514400000|2023-10-05 14:00:00|78.09|75.69|76.39|73.99|78.09|75.69|75.87|73.47|0
1696514700000|2023-10-05 14:05:00|76.32|73.92|75.61|73.21|76.32|73.92|74.65|72.25|0
1696515000000|2023-10-05 14:10:00|75.74|73.34|76.39|73.99|76.45|74.05|74.97|72.57|0
1696515300000|2023-10-05 14:15:00|76.32|73.92|77.59|75.19|77.78|75.38|75.09|72.69|0
1696515600000|2023-10-05 14:20:00|77.72|75.32|76.09|73.69|77.98|75.58|75.9|73.5|0
1696515900000|2023-10-05 14:25:00|76.03|73.63|77.39|74.99|78.24|75.84|76.03|73.63|0
1696516200000|2023-10-05 14:30:00|77.26|74.86|76.41|74.01|77.58|75.18|76.28|73.88|0
1696516500000|2023-10-05 14:35:00|76.35|73.95|73.54|71.14|76.41|74.01|73.35|70.95|0
1696516800000|2023-10-05 14:40:00|73.35|70.95|75.01|72.61|75.07|72.67|72.37|69.97|0
1696517100000|2023-10-05 14:45:00|74.82|72.42|74.38|71.98|75.2|72.8|74.31|71.91|0
1696517400000|2023-10-05 14:50:00|74.44|72.04|74.95|72.55|75.26|72.86|74|71.6|0
1696517700000|2023-10-05 14:55:00|75.07|72.67|74.63|72.23|75.39|72.99|74.31|71.91|0
1696518000000|2023-10-05 15:00:00|74.5|72.1|73.68|71.28|74.88|72.48|73.49|71.09|0
1696518300000|2023-10-05 15:05:00|73.62|71.22|73.18|70.78|73.87|71.47|72.68|70.28|0
1696518600000|2023-10-05 15:10:00|73.43|71.03|74.12|71.72|74.62|72.22|72.87|70.47|0
1696518900000|2023-10-05 15:15:00|74.18|71.78|73.68|71.28|74.75|72.35|73.68|71.28|0
1696519200000|2023-10-05 15:20:00|73.61|71.21|75.58|73.18|75.77|73.37|73.55|71.15|0
1696519500000|2023-10-05 15:25:00|75.51|73.11|74.78|72.38|75.58|73.18|74.3|71.9|0
1696519800000|2023-10-05 15:30:00|74.68|72.28|74.18|71.78|74.81|72.41|73.61|71.21|0
1696520100000|2023-10-05 15:35:00|74.24|71.84|75.13|72.73|75.51|73.11|74.24|71.84|0
1696520400000|2023-10-05 15:40:00|75.19|72.79|74.24|71.84|75.57|73.17|74.24|71.84|0
1696520700000|2023-10-05 15:45:00|73.92|71.52|74.68|72.28|75.25|72.85|73.86|71.46|0
1696521000000|2023-10-05 15:50:00|74.74|72.34|76.08|73.68|76.21|73.81|74.24|71.84|0
1696521300000|2023-10-05 15:55:00|76.15|73.75|74.8|72.4|76.21|73.81|74.42|72.02|0
1696521600000|2023-10-05 16:00:00|74.87|72.47|75.7|73.3|76.02|73.62|74.36|71.96|0
1696521900000|2023-10-05 16:05:00|75.6|73.2|76.4|74|76.73|74.33|75.57|73.17|0
1696522200000|2023-10-05 16:10:00|76.34|73.94|77.5|75.1|77.63|75.23|76.27|73.87|0
1696522500000|2023-10-05 16:15:00|77.57|75.17|76.92|74.52|77.83|75.43|76.47|74.07|0
1696522800000|2023-10-05 16:20:00|76.98|74.58|77.17|74.77|77.89|75.49|76.98|74.58|0
1696523100000|2023-10-05 16:25:00|77.24|74.84|78.28|75.88|78.41|76.01|77.04|74.64|0
1696523400000|2023-10-05 16:30:00|78.35|75.95|77.79|75.39|78.94|76.54|77.56|75.16|0
1696523700000|2023-10-05 16:35:00|77.85|75.45|76.66|74.26|77.92|75.52|76.59|74.19|0
1696524000000|2023-10-05 16:40:00|76.59|74.19|76.01|73.61|76.66|74.26|75.75|73.35|0
1696524300000|2023-10-05 16:45:00|76.07|73.67|75.11|72.71|76.27|73.87|75.05|72.65|0
1696524600000|2023-10-05 16:50:00|75.18|72.78|75.69|73.29|76.07|73.67|75.18|72.78|0
1696524900000|2023-10-05 16:55:00|75.62|73.22|75.81|73.41|75.81|73.41|74.98|72.58|0
1696525200000|2023-10-05 17:00:00|75.75|73.35|74.79|72.39|76.14|73.74|74.79|72.39|0
1696525500000|2023-10-05 17:05:00|74.92|72.52|74.09|71.69|75.05|72.65|73.9|71.5|0
1696525800000|2023-10-05 17:10:00|74.03|71.63|75.75|73.35|75.87|73.47|74.03|71.63|0
1696526100000|2023-10-05 17:15:00|75.68|73.28|75.62|73.22|76.26|73.86|75.36|72.96|0
1696526400000|2023-10-05 17:20:00|75.68|73.28|75.94|73.54|76.65|74.25|75.36|72.96|0
1696526700000|2023-10-05 17:25:00|75.87|73.47|76.65|74.25|76.65|74.25|75.68|73.28|0
1696527000000|2023-10-05 17:30:00|76.71|74.31|77.36|74.96|77.82|75.42|75.49|73.09|0
1696527300000|2023-10-05 17:35:00|77.49|75.09|78.8|76.4|79.07|76.67|77.49|75.09|0
1696527600000|2023-10-05 17:40:00|78.87|76.47|78.71|76.31|80.06|77.66|78.38|75.98|0
1696527900000|2023-10-05 17:45:00|78.78|76.38|78.64|76.24|79.11|76.71|78.38|75.98|0
1696528200000|2023-10-05 17:50:00|78.71|76.31|78.11|75.71|79.24|76.84|77.92|75.52|0
1696528500000|2023-10-05 17:55:00|78.18|75.78|78.97|76.57|78.97|76.57|77.98|75.58|0
1696528800000|2023-10-05 18:00:00|78.91|76.51|79.59|77.19|80.31|77.91|78.91|76.51|0
1696529100000|2023-10-05 18:05:00|79.66|77.26|78.59|76.19|79.66|77.26|78.46|76.06|0
1696529400000|2023-10-05 18:10:00|78.66|76.26|78.73|76.33|78.86|76.46|78.13|75.73|0
1696529700000|2023-10-05 18:15:00|78.79|76.39|79.26|76.86|79.72|77.32|78.73|76.33|0
1696530000000|2023-10-05 18:20:00|79.46|77.06|78.66|76.26|79.46|77.06|78.52|76.12|0
1696530300000|2023-10-05 18:25:00|78.59|76.19|79.05|76.65|79.12|76.72|78.13|75.73|0
1696530600000|2023-10-05 18:30:00|79.12|76.72|80.52|78.12|80.59|78.19|79.05|76.65|0
1696530900000|2023-10-05 18:35:00|80.59|78.19|80.61|78.21|81.7|79.3|80.12|77.72|0
1696531200000|2023-10-05 18:40:00|80.48|78.08|79.8|77.4|81.02|78.62|79.4|77|0
1696531500000|2023-10-05 18:45:00|79.87|77.47|79.87|77.47|80.2|77.8|79.67|77.27|0
1696531800000|2023-10-05 18:50:00|79.93|77.53|79.87|77.47|80.27|77.87|79.87|77.47|0
1696532100000|2023-10-05 18:55:00|80|77.6|80.2|77.8|80.4|78|79.46|77.06|0
1696532400000|2023-10-05 19:00:00|80.27|77.87|79.93|77.53|80.54|78.14|79.66|77.26|0
1696532700000|2023-10-05 19:05:00|80|77.6|79.73|77.33|80.27|77.87|79.53|77.13|0
1696533000000|2023-10-05 19:10:00|79.66|77.26|78.92|76.52|79.73|77.33|78.33|75.93|0
1696533300000|2023-10-05 19:15:00|78.86|76.46|78.66|76.26|79.39|76.99|78.33|75.93|0
1696533600000|2023-10-05 19:20:00|78.59|76.19|78.39|75.99|79.06|76.66|77.86|75.46|0
1696533900000|2023-10-05 19:25:00|78.32|75.92|80.04|77.64|80.04|77.64|78.32|75.92|0
1696534200000|2023-10-05 19:30:00|80.24|77.84|79.56|77.16|80.3|77.9|79.36|76.96|0
1696534500000|2023-10-05 19:35:00|79.5|77.1|79.43|77.03|80.03|77.63|79.23|76.83|0
1696534800000|2023-10-05 19:40:00|79.5|77.1|79.16|76.76|79.76|77.36|79.03|76.63|0
1696535100000|2023-10-05 19:45:00|79.1|76.7|79.83|77.43|80.3|77.9|78.96|76.56|0
1696535400000|2023-10-05 19:50:00|79.76|77.36|79.03|76.63|79.9|77.5|78.96|76.56|0
1696535700000|2023-10-05 19:55:00|78.76|76.36|78.83|76.43|79.43|77.03|78.3|75.9|0
1696536000000|2023-10-05 20:00:00|79.09|76.69|78.56|76.16|79.16|76.76|78.56|76.16|0
1696536300000|2023-10-05 20:05:00|78.49|76.09|78.09|75.69|78.63|76.23|78.03|75.63|0
1696536600000|2023-10-05 20:10:00|78.03|75.63|78.23|75.83|78.56|76.16|78.03|75.63|0
1696536900000|2023-10-05 20:15:00|78.33|75.73|78.06|75.46|78.33|75.73|78.06|75.46|0
1696537200000|2023-10-05 20:20:00|78.09|75.49|77.99|75.39|78.19|75.59|77.99|75.39|0
1696537500000|2023-10-05 20:25:00|77.96|75.36|77.86|75.26|78.26|75.66|77.86|75.26|0
1696537800000|2023-10-05 20:30:00|77.79|75.19|77.93|75.33|77.99|75.39|77.79|75.19|0
1696538100000|2023-10-05 20:35:00|77.96|75.36|78.12|75.52|78.32|75.72|77.96|75.36|0
1696538400000|2023-10-05 20:40:00|78.06|75.46|78.25|75.65|78.25|75.65|78.06|75.46|0
1696538700000|2023-10-05 20:45:00|78.19|75.59|78.12|75.52|78.25|75.65|78.12|75.52|0
1696539000000|2023-10-05 20:50:00|78.15|75.55|78.32|75.72|78.32|75.72|78.12|75.52|0
1696539300000|2023-10-05 20:55:00|78.38|75.78|78.28|75.68|78.45|75.85|78.22|75.62|0
1696539600000|2023-10-05 21:00:00|78.27|75.67|78.15|75.55|78.36|75.76|78.1|75.5|0
1696539900000|2023-10-05 21:05:00|78.17|75.57|78.14|75.54|78.18|75.58|78.14|75.54|0
1696540200000|2023-10-05 21:10:00|78.13|75.53|78.06|75.46|78.17|75.57|77.71|75.11|0
1696540500000|2023-10-05 21:15:00|78.09|75.49|78.02|75.42|78.09|75.49|77.91|75.31|0
1696540800000|2023-10-05 21:20:00|78.03|75.43|78.02|75.42|78.1|75.5|78.02|75.42|0
1696541100000|2023-10-05 21:25:00|78.01|75.41|78|75.4|78.02|75.42|78|75.4|0
1696541400000|2023-10-05 21:30:00|77.99|75.39|78|75.4|78.07|75.47|77.97|75.37|0
1696541700000|2023-10-05 21:35:00|78.01|75.41|77.98|75.38|78.09|75.49|77.87|75.27|0
1696542000000|2023-10-05 21:40:00|77.84|75.24|78.03|75.43|78.13|75.53|77.79|75.19|0
1696542300000|2023-10-05 21:45:00|78.02|75.42|77.98|75.38|78.05|75.45|77.98|75.38|0
1696542600000|2023-10-05 21:50:00|78|75.4|78|75.4|78.01|75.41|78|75.4|0
1696542900000|2023-10-05 21:55:00|77.97|75.37|77.96|75.36|78.04|75.44|77.93|75.33|0
1696543200000|2023-10-05 22:00:00|78.14|75.54|78.24|75.64|78.3|75.7|78.07|75.47|0
1696543500000|2023-10-05 22:05:00|78.17|75.57|78.23|75.63|78.24|75.64|78.04|75.44|0
1696543800000|2023-10-05 22:10:00|78.3|75.7|78.26|75.66|78.37|75.77|78.23|75.63|0
1696544100000|2023-10-05 22:15:00|78.3|75.7|78.23|75.63|78.3|75.7|78.17|75.57|0
1696544400000|2023-10-05 22:20:00|78.2|75.6|78.16|75.56|78.3|75.7|78.1|75.5|0
1696544700000|2023-10-05 22:25:00|78.23|75.63|78.3|75.7|78.33|75.73|78.2|75.6|0
1696545000000|2023-10-05 22:30:00|78.36|75.76|78.29|75.69|78.36|75.76|78.23|75.63|0
1696545300000|2023-10-05 22:35:00|78.36|75.76|78.23|75.63|78.36|75.76|78.16|75.56|0
1696545600000|2023-10-05 22:40:00|78.29|75.69|78.23|75.63|78.29|75.69|78.09|75.49|0
1696545900000|2023-10-05 22:45:00|78.16|75.56|78.49|75.89|78.49|75.89|78.16|75.56|0
1696546200000|2023-10-05 22:50:00|78.42|75.82|78.29|75.69|78.42|75.82|78.22|75.62|0
1696546500000|2023-10-05 22:55:00|78.22|75.62|78.22|75.62|78.29|75.69|78.22|75.62|0
1696546800000|2023-10-05 23:00:00|78.16|75.56|78.09|75.49|78.22|75.62|78.09|75.49|0
1696547100000|2023-10-05 23:05:00|78.12|75.52|78.29|75.69|78.35|75.75|78.12|75.52|0
1696547400000|2023-10-05 23:10:00|78.22|75.62|78.15|75.55|78.29|75.69|78.15|75.55|0
1696547700000|2023-10-05 23:15:00|78.09|75.49|77.89|75.29|78.09|75.49|77.82|75.22|0
1696548000000|2023-10-05 23:20:00|77.95|75.35|78.09|75.49|78.09|75.49|77.89|75.29|0
1696548300000|2023-10-05 23:25:00|78.02|75.42|77.95|75.35|78.09|75.49|77.95|75.35|0
1696548600000|2023-10-05 23:30:00|77.89|75.29|77.82|75.22|77.92|75.32|77.69|75.09|0
1696548900000|2023-10-05 23:35:00|77.75|75.15|77.75|75.15|77.82|75.22|77.69|75.09|0
1696549200000|2023-10-05 23:40:00|77.69|75.09|77.82|75.22|77.82|75.22|77.69|75.09|0
1696549500000|2023-10-05 23:45:00|77.78|75.18|77.75|75.15|77.95|75.35|77.68|75.08|0
1696549800000|2023-10-05 23:50:00|77.68|75.08|77.55|74.95|77.75|75.15|77.49|74.89|0
1696550100000|2023-10-05 23:55:00|77.62|75.02|77.62|75.02|77.68|75.08|77.42|74.82|0
1696550400000|2023-10-06 00:00:00|77.68|75.08|77.42|74.82|78.01|75.41|77.29|74.69|0
1696550700000|2023-10-06 00:05:00|77.29|74.69|77.75|75.15|77.88|75.28|77.29|74.69|0
1696551000000|2023-10-06 00:10:00|77.71|75.11|77.88|75.28|77.94|75.34|77.68|75.08|0
1696551300000|2023-10-06 00:15:00|77.81|75.21|77.81|75.21|77.88|75.28|77.61|75.01|0
1696551600000|2023-10-06 00:20:00|77.88|75.28|78.14|75.54|78.47|75.87|77.81|75.21|0
1696551900000|2023-10-06 00:25:00|78.07|75.47|78.34|75.74|78.34|75.74|78.01|75.41|0
1696552200000|2023-10-06 00:30:00|78.3|75.7|77.31|74.91|78.3|75.7|77.31|74.91|0
1696552500000|2023-10-06 00:35:00|77.38|74.98|77.51|75.11|77.77|75.37|77.31|74.91|0
1696552800000|2023-10-06 00:40:00|77.57|75.17|77.64|75.24|77.77|75.37|77.44|75.04|0
1696553100000|2023-10-06 00:45:00|77.6|75.2|78.5|76.1|78.5|76.1|77.6|75.2|0
1696553400000|2023-10-06 00:50:00|78.46|76.06|78.39|75.99|78.49|76.09|78.23|75.83|0
1696553700000|2023-10-06 00:55:00|78.36|75.96|78.56|76.16|78.63|76.23|78.36|75.96|0
1696554000000|2023-10-06 01:00:00|78.59|76.19|78.56|76.16|78.69|76.29|78.36|75.96|0
1696554300000|2023-10-06 01:05:00|78.49|76.09|78.69|76.29|78.76|76.36|78.49|76.09|0
1696554600000|2023-10-06 01:10:00|78.62|76.22|78.49|76.09|78.69|76.29|78.36|75.96|0
1696554900000|2023-10-06 01:15:00|78.62|76.22|78.36|75.96|78.69|76.29|78.29|75.89|0
1696555200000|2023-10-06 01:20:00|78.29|75.89|78.69|76.29|78.69|76.29|78.29|75.89|0
1696555500000|2023-10-06 01:25:00|78.72|76.32|78.09|75.69|78.75|76.35|78.02|75.62|0
1696555800000|2023-10-06 01:30:00|78.16|75.76|77.69|75.29|78.68|76.28|77.63|75.23|0
1696556100000|2023-10-06 01:35:00|77.76|75.36|78.68|76.28|78.68|76.28|77.76|75.36|0
1696556400000|2023-10-06 01:40:00|78.72|76.32|78.42|76.02|78.82|76.42|78.09|75.69|0
1696556700000|2023-10-06 01:45:00|78.35|75.95|78.25|75.85|78.68|76.28|77.76|75.36|0
1696557000000|2023-10-06 01:50:00|78.22|75.82|78.22|75.82|78.28|75.88|77.98|75.58|0
1696557300000|2023-10-06 01:55:00|78.15|75.75|78.41|76.01|78.48|76.08|78.02|75.62|0
1696557600000|2023-10-06 02:00:00|78.45|76.05|78.28|75.88|78.48|76.08|78.08|75.68|0
1696557900000|2023-10-06 02:05:00|78.25|75.85|78.61|76.21|78.61|76.21|78.21|75.81|0
1696558200000|2023-10-06 02:10:00|78.58|76.18|78.41|76.01|78.61|76.21|78.21|75.81|0
1696558500000|2023-10-06 02:15:00|78.44|76.04|78.01|75.61|78.48|76.08|78.01|75.61|0
1696558800000|2023-10-06 02:20:00|77.95|75.55|78.37|75.97|78.41|76.01|77.95|75.55|0
1696559100000|2023-10-06 02:25:00|78.34|75.94|78.27|75.87|78.54|76.14|78.14|75.74|0
1696559400000|2023-10-06 02:30:00|78.21|75.81|78.47|76.07|78.47|76.07|78.21|75.81|0
1696559700000|2023-10-06 02:35:00|78.54|76.14|78.74|76.34|78.74|76.34|78.47|76.07|0
1696560000000|2023-10-06 02:40:00|78.8|76.4|78.67|76.27|78.87|76.47|78.67|76.27|0
1696560300000|2023-10-06 02:45:00|78.74|76.34|78.73|76.33|78.8|76.4|78.67|76.27|0
1696560600000|2023-10-06 02:50:00|78.8|76.4|79.2|76.8|79.27|76.87|78.8|76.4|0
1696560900000|2023-10-06 02:55:00|79.13|76.73|79|76.6|79.2|76.8|78.93|76.53|0
1696561200000|2023-10-06 03:00:00|79.06|76.66|78.73|76.33|79.06|76.66|78.66|76.26|0
1696561500000|2023-10-06 03:05:00|78.66|76.26|78.33|75.93|78.73|76.33|78.27|75.87|0
1696561800000|2023-10-06 03:10:00|78.27|75.87|77.93|75.53|78.4|76|77.8|75.4|0
1696562100000|2023-10-06 03:15:00|78|75.6|78|75.6|78.13|75.73|77.93|75.53|0
1696562400000|2023-10-06 03:20:00|78.03|75.63|78.06|75.66|78.13|75.73|77.93|75.53|0
1696562700000|2023-10-06 03:25:00|78|75.6|78.13|75.73|78.2|75.8|78|75.6|0
1696563000000|2023-10-06 03:30:00|78.2|75.8|78.06|75.66|78.2|75.8|78|75.6|0
1696563300000|2023-10-06 03:35:00|78|75.6|77.86|75.46|78.06|75.66|77.8|75.4|0
1696563600000|2023-10-06 03:40:00|77.8|75.4|78.06|75.66|78.13|75.73|77.73|75.33|0
1696563900000|2023-10-06 03:45:00|77.99|75.59|78.06|75.66|78.19|75.79|77.99|75.59|0
1696564200000|2023-10-06 03:50:00|77.99|75.59|77.99|75.59|78.06|75.66|77.93|75.53|0
1696564500000|2023-10-06 03:55:00|78.06|75.66|78.12|75.72|78.19|75.79|77.99|75.59|0
1696564800000|2023-10-06 04:00:00|78.19|75.79|78.19|75.79|78.19|75.79|78.12|75.72|0
1696565100000|2023-10-06 04:05:00|78.15|75.75|78.19|75.79|78.19|75.79|78.12|75.72|0
1696565400000|2023-10-06 04:10:00|78.15|75.75|78.12|75.72|78.19|75.79|78.12|75.72|0
1696565700000|2023-10-06 04:15:00|78.08|75.68|78.18|75.78|78.18|75.78|78.08|75.68|0
1696566000000|2023-10-06 04:20:00|78.15|75.75|78.05|75.65|78.18|75.78|78.05|75.65|0
1696566300000|2023-10-06 04:25:00|77.98|75.58|78.18|75.78|78.18|75.78|77.98|75.58|0
1696566600000|2023-10-06 04:30:00|78.12|75.72|78.11|75.71|78.12|75.72|77.92|75.52|0
1696566900000|2023-10-06 04:35:00|78.08|75.68|78.11|75.71|78.18|75.78|78.05|75.65|0
1696567200000|2023-10-06 04:40:00|78.05|75.65|77.91|75.51|78.08|75.68|77.78|75.38|0
1696567500000|2023-10-06 04:45:00|77.85|75.45|77.91|75.51|77.91|75.51|77.78|75.38|0
1696567800000|2023-10-06 04:50:00|77.85|75.45|77.71|75.31|77.85|75.45|77.68|75.28|0
1696568100000|2023-10-06 04:55:00|77.65|75.25|77.55|75.15|77.71|75.31|77.38|74.98|0
1696568400000|2023-10-06 05:00:00|77.58|75.18|77.45|75.05|77.58|75.18|77.32|74.92|0
1696568700000|2023-10-06 05:05:00|77.38|74.98|77.32|74.92|77.58|75.18|77.25|74.85|0
1696569000000|2023-10-06 05:10:00|77.25|74.85|77.18|74.78|77.32|74.92|77.05|74.65|0
1696569300000|2023-10-06 05:15:00|77.25|74.85|77.18|74.78|77.38|74.98|77.05|74.65|0
1696569600000|2023-10-06 05:20:00|77.25|74.85|77.25|74.85|77.31|74.91|77.12|74.72|0
1696569900000|2023-10-06 05:25:00|77.21|74.81|76.98|74.58|77.31|74.91|76.92|74.52|0
1696570200000|2023-10-06 05:30:00|77.05|74.65|77.11|74.71|77.18|74.78|76.98|74.58|0
1696570500000|2023-10-06 05:35:00|77.05|74.65|77.11|74.71|77.38|74.98|77.05|74.65|0
1696570800000|2023-10-06 05:40:00|77.18|74.78|76.66|74.26|77.18|74.78|76.59|74.19|0
1696571100000|2023-10-06 05:45:00|76.59|74.19|76.59|74.19|76.66|74.26|76.46|74.06|0
1696571400000|2023-10-06 05:50:00|76.52|74.12|76.52|74.12|76.78|74.38|76.46|74.06|0
1696571700000|2023-10-06 05:55:00|76.59|74.19|76.52|74.12|76.59|74.19|76.46|74.06|0
1696572000000|2023-10-06 06:00:00|76.46|74.06|76.85|74.45|76.85|74.45|76.42|74.02|0
1696572300000|2023-10-06 06:05:00|76.91|74.51|77.43|75.03|77.5|75.1|76.91|74.51|0
1696572600000|2023-10-06 06:10:00|77.5|75.1|77.43|75.03|77.66|75.26|77.37|74.97|0
1696572900000|2023-10-06 06:15:00|77.5|75.1|77.1|74.7|77.56|75.16|76.97|74.57|0
1696573200000|2023-10-06 06:20:00|77.17|74.77|77.23|74.83|77.37|74.97|77.07|74.67|0
1696573500000|2023-10-06 06:25:00|77.17|74.77|76.58|74.18|77.17|74.77|76.52|74.12|0
1696573800000|2023-10-06 06:30:00|76.65|74.25|76.84|74.44|77.04|74.64|76.65|74.25|0
1696574100000|2023-10-06 06:35:00|76.77|74.37|77.03|74.63|77.1|74.7|76.64|74.24|0
1696574400000|2023-10-06 06:40:00|77|74.6|76.58|74.18|77.03|74.63|76.51|74.11|0
1696574700000|2023-10-06 06:45:00|76.61|74.21|76.84|74.44|76.84|74.44|76.45|74.05|0
1696575000000|2023-10-06 06:50:00|76.9|74.5|76.84|74.44|77.36|74.96|76.84|74.44|0
1696575300000|2023-10-06 06:55:00|76.9|74.5|77.29|74.89|77.29|74.89|76.77|74.37|0
1696575600000|2023-10-06 07:00:00|77.23|74.83|77.29|74.89|77.55|75.15|76.7|74.3|0
1696575900000|2023-10-06 07:05:00|77.26|74.86|77.26|74.86|77.55|75.15|77.26|74.86|0
1696576200000|2023-10-06 07:10:00|77.16|74.76|77.32|74.92|77.62|75.22|76.77|74.37|0
1696576500000|2023-10-06 07:15:00|77.35|74.95|77.06|74.66|77.35|74.95|76.86|74.46|0
1696576800000|2023-10-06 07:20:00|77.12|74.72|78.31|75.91|78.71|76.31|77.06|74.66|0
1696577100000|2023-10-06 07:25:00|78.41|76.01|78.31|75.91|78.57|76.17|78.11|75.71|0
1696577400000|2023-10-06 07:30:00|78.24|75.84|78.71|76.31|79.04|76.64|78.24|75.84|0
1696577700000|2023-10-06 07:35:00|78.67|76.27|78.77|76.37|78.77|76.37|78.11|75.71|0
1696578000000|2023-10-06 07:40:00|78.84|76.44|78.5|76.1|78.84|76.44|78.37|75.97|0
1696578300000|2023-10-06 07:45:00|78.44|76.04|78.11|75.71|78.77|76.37|78.11|75.71|0
1696578600000|2023-10-06 07:50:00|78.17|75.77|78.57|76.17|78.64|76.24|78.04|75.64|0
1696578900000|2023-10-06 07:55:00|78.7|76.3|79.23|76.83|79.43|77.03|78.7|76.3|0
1696579200000|2023-10-06 08:00:00|79.3|76.9|78.9|76.5|79.84|77.44|78.83|76.43|0
1696579500000|2023-10-06 08:05:00|79|76.6|79.57|77.17|79.9|77.5|78.97|76.57|0
1696579800000|2023-10-06 08:10:00|79.63|77.23|79.23|76.83|79.9|77.5|79.03|76.63|0
1696580100000|2023-10-06 08:15:00|79.16|76.76|79.43|77.03|79.5|77.1|79.06|76.66|0
1696580400000|2023-10-06 08:20:00|79.5|77.1|79.16|76.76|79.5|77.1|78.83|76.43|0
1696580700000|2023-10-06 08:25:00|79.23|76.83|79.43|77.03|79.43|77.03|79.09|76.69|0
1696581000000|2023-10-06 08:30:00|79.49|77.09|78.36|75.96|79.49|77.09|78.16|75.76|0
1696581300000|2023-10-06 08:35:00|78.39|75.99|78.56|76.16|78.56|76.16|78.23|75.83|0
1696581600000|2023-10-06 08:40:00|78.49|76.09|79.09|76.69|79.16|76.76|78.43|76.03|0
1696581900000|2023-10-06 08:45:00|79.02|76.62|79.22|76.82|79.36|76.96|78.96|76.56|0
1696582200000|2023-10-06 08:50:00|79.16|76.76|78.59|76.19|79.22|76.82|78.56|76.16|0
1696582500000|2023-10-06 08:55:00|78.56|76.16|78.65|76.25|78.92|76.52|78.42|76.02|0
1696582800000|2023-10-06 09:00:00|78.75|76.35|78.98|76.58|79.05|76.65|78.52|76.12|0
1696583100000|2023-10-06 09:05:00|78.92|76.52|79.12|76.72|79.32|76.92|78.85|76.45|0
1696583400000|2023-10-06 09:10:00|79.18|76.78|79.35|76.95|79.52|77.12|79.18|76.78|0
1696583700000|2023-10-06 09:15:00|79.38|76.98|79.11|76.71|79.58|77.18|78.91|76.51|0
1696584000000|2023-10-06 09:20:00|79.05|76.65|79.65|77.25|79.71|77.31|79.05|76.65|0
1696584300000|2023-10-06 09:25:00|79.71|77.31|79.85|77.45|79.98|77.58|79.45|77.05|0
1696584600000|2023-10-06 09:30:00|79.91|77.51|80.11|77.71|80.18|77.78|79.64|77.24|0
1696584900000|2023-10-06 09:35:00|80.18|77.78|79.64|77.24|80.18|77.78|79.64|77.24|0
1696585200000|2023-10-06 09:40:00|79.58|77.18|79.71|77.31|80.05|77.65|79.58|77.18|0
1696585500000|2023-10-06 09:45:00|79.78|77.38|79.51|77.11|79.78|77.38|79.37|76.97|0
1696585800000|2023-10-06 09:50:00|79.44|77.04|79.81|77.41|79.98|77.58|79.31|76.91|0
1696586100000|2023-10-06 09:55:00|79.77|77.37|80.24|77.84|80.31|77.91|79.77|77.37|0
1696586400000|2023-10-06 10:00:00|80.18|77.78|80.45|78.05|80.65|78.25|79.91|77.51|0
1696586700000|2023-10-06 10:05:00|80.44|78.04|80.99|78.59|80.99|78.59|80.31|77.91|0
1696587000000|2023-10-06 10:10:00|80.92|78.52|81.26|78.86|81.39|78.99|80.92|78.52|0
1696587300000|2023-10-06 10:15:00|81.29|78.89|81.39|78.99|81.73|79.33|81.26|78.86|0
1696587600000|2023-10-06 10:20:00|81.46|79.06|81.66|79.26|81.73|79.33|81.39|78.99|0
1696587900000|2023-10-06 10:25:00|81.53|79.13|82|79.6|82|79.6|81.53|79.13|0
1696588200000|2023-10-06 10:30:00|81.87|79.47|82.28|79.88|82.48|80.08|81.8|79.4|0
1696588500000|2023-10-06 10:35:00|82.31|79.91|82.31|79.91|82.41|80.01|82.21|79.81|0
1696588800000|2023-10-06 10:40:00|82.27|79.87|82.41|80.01|82.48|80.08|82.21|79.81|0
1696589100000|2023-10-06 10:45:00|82.48|80.08|81.59|79.19|82.48|80.08|81.52|79.12|0
1696589400000|2023-10-06 10:50:00|81.66|79.26|81.35|78.95|81.66|79.26|81.25|78.85|0
1696589700000|2023-10-06 10:55:00|81.38|78.98|81.45|79.05|81.52|79.12|81.11|78.71|0
1696590000000|2023-10-06 11:00:00|81.52|79.12|81.04|78.64|81.52|79.12|80.94|78.54|0
1696590300000|2023-10-06 11:05:00|81.11|78.71|80.73|78.33|81.18|78.78|80.43|78.03|0
1696590600000|2023-10-06 11:10:00|80.7|78.3|80.97|78.57|81.24|78.84|80.67|78.27|0
1696590900000|2023-10-06 11:15:00|81.04|78.64|80.82|78.42|82.05|79.65|80.82|78.42|0
1696591200000|2023-10-06 11:20:00|80.89|78.49|80.01|77.61|81.09|78.69|80.01|77.61|0
1696591500000|2023-10-06 11:25:00|80.07|77.67|79.8|77.4|80.14|77.74|79.47|77.07|0
1696591800000|2023-10-06 11:30:00|79.73|77.33|79.1|76.7|79.94|77.54|79|76.6|0
1696592100000|2023-10-06 11:35:00|79.13|76.73|78.83|76.43|79.2|76.8|78.73|76.33|0
1696592400000|2023-10-06 11:40:00|78.9|76.5|78.96|76.56|79.16|76.76|78.83|76.43|0
1696592700000|2023-10-06 11:45:00|79.03|76.63|79.3|76.9|79.57|77.17|79.03|76.63|0
1696593000000|2023-10-06 11:50:00|79.36|76.96|78.96|76.56|79.77|77.37|78.96|76.56|0
1696593300000|2023-10-06 11:55:00|78.89|76.49|78.43|76.03|78.89|76.49|78.36|75.96|0
1696593600000|2023-10-06 12:00:00|78.36|75.96|78.79|76.39|78.96|76.56|78.09|75.69|0
1696593900000|2023-10-06 12:05:00|78.76|76.36|78.96|76.56|79.63|77.23|78.69|76.29|0
1696594200000|2023-10-06 12:10:00|79.02|76.62|78.76|76.36|79.09|76.69|78.49|76.09|0
1696594500000|2023-10-06 12:15:00|78.72|76.32|78.55|76.15|79.09|76.69|78.42|76.02|0
1696594800000|2023-10-06 12:20:00|78.49|76.09|78.29|75.89|78.59|76.19|78.02|75.62|0
1696595100000|2023-10-06 12:25:00|78.22|75.82|78.45|76.05|78.69|76.29|77.89|75.49|0
1696595400000|2023-10-06 12:30:00|78.32|75.92|67.33|64.93|78.32|75.92|67.03|64.63|0
1696595700000|2023-10-06 12:35:00|67.15|64.75|68.83|66.43|69.83|67.43|67.15|64.75|0
1696596000000|2023-10-06 12:40:00|68.65|66.25|71.35|68.95|72.34|69.94|67.93|65.53|0
1696596300000|2023-10-06 12:45:00|71.41|69.01|69.58|67.18|71.54|69.14|69.52|67.12|0
1696596600000|2023-10-06 12:50:00|69.52|67.12|69.93|67.53|70.17|67.77|68.55|66.15|0
1696596900000|2023-10-06 12:55:00|69.87|67.47|70.47|68.07|70.72|68.32|69.2|66.8|0
1696597200000|2023-10-06 13:00:00|70.59|68.19|70.05|67.65|71.02|68.62|69.62|67.22|0
1696597500000|2023-10-06 13:05:00|69.98|67.58|72.19|69.79|72.75|70.35|69.98|67.58|0
1696597800000|2023-10-06 13:10:00|72.13|69.73|71.72|69.32|72.65|70.25|70.92|68.52|0
1696598100000|2023-10-06 13:15:00|71.78|69.38|73.78|71.38|73.9|71.5|71.78|69.38|0
1696598400000|2023-10-06 13:20:00|73.9|71.5|75.11|72.71|75.24|72.84|73.71|71.31|0
1696598700000|2023-10-06 13:25:00|75.04|72.64|73.55|71.15|75.56|73.16|73.52|71.12|0
1696599000000|2023-10-06 13:30:00|73.52|71.12|75.21|72.81|76|73.6|73.33|70.93|0
1696599300000|2023-10-06 13:35:00|73.5|71.1|72.61|70.21|73.75|71.35|70.63|68.23|0
1696599600000|2023-10-06 13:40:00|72.12|69.72|72.83|70.43|73.58|71.18|71.34|68.94|0
1696599900000|2023-10-06 13:45:00|72.77|70.37|72.39|69.99|75.36|72.96|72.33|69.93|0
1696600200000|2023-10-06 13:50:00|72.33|69.93|72.77|70.37|73.9|71.5|72.02|69.62|0
1696600500000|2023-10-06 13:55:00|72.83|70.43|73.33|70.93|73.64|71.24|71.22|68.82|0
1696600800000|2023-10-06 14:00:00|73.14|70.74|71.89|69.49|73.33|70.93|71.09|68.69|0
1696601100000|2023-10-06 14:05:00|72.02|69.62|70.85|68.45|72.14|69.74|70.18|67.78|0
1696601400000|2023-10-06 14:10:00|70.72|68.32|73.18|70.78|73.87|71.47|70.54|68.14|0
1696601700000|2023-10-06 14:15:00|73.24|70.84|72.18|69.78|73.61|71.21|72.18|69.78|0
1696602000000|2023-10-06 14:20:00|72.24|69.84|75.39|72.99|75.39|72.99|70.95|68.55|0
1696602300000|2023-10-06 14:25:00|75.52|73.12|76.61|74.21|76.61|74.21|75.01|72.61|0
1696602600000|2023-10-06 14:30:00|76.67|74.27|75.98|73.58|79.38|76.98|75.98|73.58|0
1696602900000|2023-10-06 14:35:00|76.11|73.71|77.06|74.66|77.86|75.46|75.98|73.58|0
1696603200000|2023-10-06 14:40:00|77.12|74.72|77.25|74.85|77.78|75.38|76.14|73.74|0
1696603500000|2023-10-06 14:45:00|77.38|74.98|76.99|74.59|78.11|75.71|76.79|74.39|0
1696603800000|2023-10-06 14:50:00|76.92|74.52|76.14|73.74|77.65|75.25|76.01|73.61|0
1696604100000|2023-10-06 14:55:00|76.08|73.68|76.79|74.39|77.15|74.75|75.17|72.77|0
1696604400000|2023-10-06 15:00:00|76.86|74.46|78.97|76.57|78.97|76.57|76.73|74.33|0
1696604700000|2023-10-06 15:05:00|78.9|76.5|79.84|77.44|80.04|77.64|78.17|75.77|0
1696605000000|2023-10-06 15:10:00|79.91|77.51|78.53|76.13|80.78|78.38|78.19|75.79|0
1696605300000|2023-10-06 15:15:00|78.73|76.33|78.19|75.79|79.67|77.27|78.13|75.73|0
1696605600000|2023-10-06 15:20:00|78.26|75.86|79.13|76.73|79.13|76.73|77.99|75.59|0
1696605900000|2023-10-06 15:25:00|79.26|76.86|80.82|78.42|81.98|79.58|78.99|76.59|0
1696606200000|2023-10-06 15:30:00|81.16|78.76|83.57|81.17|83.78|81.38|81.16|78.76|0
1696606500000|2023-10-06 15:35:00|83.78|81.38|84.34|81.94|84.76|82.36|83.08|80.68|0
1696606800000|2023-10-06 15:40:00|84.41|82.01|85.75|83.35|86.68|84.28|84.41|82.01|0
1696607100000|2023-10-06 15:45:00|85.82|83.42|87.18|84.78|87.18|84.78|85.11|82.71|0
1696607400000|2023-10-06 15:50:00|87.25|84.85|87.68|85.28|87.76|85.36|86.39|83.99|0
1696607700000|2023-10-06 15:55:00|87.61|85.21|89.65|87.25|89.8|87.4|87.32|84.92|0
1696608000000|2023-10-06 16:00:00|89.79|87.39|88.41|86.01|92.99|90.59|88.34|85.94|0
1696608300000|2023-10-06 16:05:00|88.49|86.09|88.34|85.94|89.22|86.82|87.98|85.58|0
1696608600000|2023-10-06 16:10:00|88.49|86.09|87.11|84.71|88.63|86.23|86.96|84.56|0
1696608900000|2023-10-06 16:15:00|87.25|84.85|87.83|85.43|88.27|85.87|86.96|84.56|0
1696609200000|2023-10-06 16:20:00|87.97|85.57|86.17|83.77|87.97|85.57|85.67|83.27|0
1696609500000|2023-10-06 16:25:00|86.1|83.7|86.74|84.34|87.32|84.92|85.6|83.2|0
1696609800000|2023-10-06 16:30:00|86.96|84.56|85.45|83.05|87.1|84.7|85.45|83.05|0
1696610100000|2023-10-06 16:35:00|85.38|82.98|85.88|83.48|86.67|84.27|85.17|82.77|0
1696610400000|2023-10-06 16:40:00|85.95|83.55|87.53|85.13|87.53|85.13|85.95|83.55|0
1696610700000|2023-10-06 16:45:00|87.61|85.21|87.68|85.28|88.11|85.71|87.46|85.06|0
1696611000000|2023-10-06 16:50:00|87.97|85.57|86.22|83.82|88.18|85.78|85.94|83.54|0
1696611300000|2023-10-06 16:55:00|86.37|83.97|86.29|83.89|86.58|84.18|85.72|83.32|0
1696611600000|2023-10-06 17:00:00|86.22|83.82|86.29|83.89|87.01|84.61|86.15|83.75|0
1696611900000|2023-10-06 17:05:00|86.36|83.96|86.79|84.39|87.16|84.76|86.08|83.68|0
1696612200000|2023-10-06 17:10:00|86.87|84.47|88.46|86.06|88.46|86.06|85.79|83.39|0
1696612500000|2023-10-06 17:15:00|88.54|86.14|90.34|87.94|91.24|88.84|88.17|85.77|0
1696612800000|2023-10-06 17:20:00|90.41|88.01|91.75|89.35|92.05|89.65|90.19|87.79|0
1696613100000|2023-10-06 17:25:00|91.67|89.27|91.45|89.05|92.04|89.64|91.08|88.68|0
1696613400000|2023-10-06 17:30:00|91.52|89.12|92.57|90.17|92.64|90.24|91.45|89.05|0
1696613700000|2023-10-06 17:35:00|92.64|90.24|91.82|89.42|92.64|90.24|91.07|88.67|0
1696614000000|2023-10-06 17:40:00|91.89|89.49|90.85|88.45|92.19|89.79|90.55|88.15|0
1696614300000|2023-10-06 17:45:00|90.78|88.38|91.44|89.04|91.74|89.34|90.26|87.86|0
1696614600000|2023-10-06 17:50:00|91.37|88.97|91.16|88.76|92.68|90.28|90.16|87.76|0
1696614900000|2023-10-06 17:55:00|91.09|88.69|92.13|89.73|92.28|89.88|91.09|88.69|0
1696615200000|2023-10-06 18:00:00|92.05|89.65|91.83|89.43|92.28|89.88|91.23|88.83|0
1696615500000|2023-10-06 18:05:00|91.75|89.35|92.2|89.8|92.5|90.1|91.08|88.68|0
1696615800000|2023-10-06 18:10:00|92.28|89.88|92.05|89.65|93.03|90.63|91.98|89.58|0
1696616100000|2023-10-06 18:15:00|92.2|89.8|91.97|89.57|92.5|90.1|91.75|89.35|0
1696616400000|2023-10-06 18:20:00|91.9|89.5|92.8|90.4|93.02|90.62|91.9|89.5|0
1696616700000|2023-10-06 18:25:00|92.72|90.32|94.27|91.87|94.31|91.91|92.72|90.32|0
1696617000000|2023-10-06 18:30:00|94.31|91.91|94.46|92.06|94.61|92.21|93.78|91.38|0
1696617300000|2023-10-06 18:35:00|94.38|91.98|95.68|93.28|95.76|93.36|94.38|91.98|0
1696617600000|2023-10-06 18:40:00|95.76|93.36|95.84|93.44|96.3|93.9|95.3|92.9|0
1696617900000|2023-10-06 18:45:00|95.76|93.36|95.68|93.28|96.37|93.97|95.45|93.05|0
1696618200000|2023-10-06 18:50:00|95.6|93.2|94.91|92.51|95.6|93.2|94.84|92.44|0
1696618500000|2023-10-06 18:55:00|94.84|92.44|95.06|92.66|95.22|92.82|94.46|92.06|0
1696618800000|2023-10-06 19:00:00|94.99|92.59|93.77|91.37|95.06|92.66|93.77|91.37|0
1696619100000|2023-10-06 19:05:00|93.69|91.29|94.83|92.43|95.06|92.66|93.39|90.99|0
1696619400000|2023-10-06 19:10:00|94.68|92.28|93.77|91.37|94.68|92.28|93.31|90.91|0
1696619700000|2023-10-06 19:15:00|93.84|91.44|93.69|91.29|94.15|91.75|93.24|90.84|0
1696620000000|2023-10-06 19:20:00|93.61|91.21|94.68|92.28|94.91|92.51|93.39|90.99|0
1696620300000|2023-10-06 19:25:00|94.6|92.2|95.21|92.81|95.29|92.89|94.3|91.9|0
1696620600000|2023-10-06 19:30:00|95.13|92.73|94.37|91.97|95.75|93.35|93.91|91.51|0
1696620900000|2023-10-06 19:35:00|94.22|91.82|95.36|92.96|95.36|92.96|94.22|91.82|0
1696621200000|2023-10-06 19:40:00|95.44|93.04|94.29|91.89|95.67|93.27|94.14|91.74|0
1696621500000|2023-10-06 19:45:00|94.22|91.82|94.29|91.89|94.9|92.5|93.99|91.59|0
1696621800000|2023-10-06 19:50:00|93.76|91.36|91.8|89.4|94.06|91.66|91.73|89.33|0
1696622100000|2023-10-06 19:55:00|91.73|89.33|91.13|88.73|92.25|89.85|91.06|88.66|0
1696622400000|2023-10-06 20:00:00|91.73|89.33|92.4|90|92.4|90|90.83|88.43|0
1696622700000|2023-10-06 20:05:00|92.47|90.07|92.4|90|92.7|90.3|92.4|90|0
1696623000000|2023-10-06 20:10:00|92.32|89.92|94.16|91.76|94.31|91.91|92.17|89.77|0
1696810800000|2023-10-09 00:20:00|87.27|84.67|84.75|82.15|87.27|84.67|84.72|82.12|0
1696811100000|2023-10-09 00:25:00|84.72|82.12|87.11|84.51|87.11|84.51|84.37|81.77|0
1696811700000|2023-10-09 00:35:00|87.49|85.09|87.42|85.02|87.67|85.27|87.21|84.81|0
1696812000000|2023-10-09 00:40:00|87.35|84.95|86.99|84.59|87.63|85.23|86.92|84.52|0
1696812300000|2023-10-09 00:45:00|87.07|84.67|87.42|85.02|87.49|85.09|86.85|84.45|0
1696812600000|2023-10-09 00:50:00|87.35|84.95|85.79|83.39|87.77|85.37|85.72|83.32|0
1696812900000|2023-10-09 00:55:00|85.82|83.42|85.54|83.14|85.86|83.46|85.22|82.82|0
1696813200000|2023-10-09 01:00:00|85.58|83.18|84.73|82.33|85.58|83.18|84.73|82.33|0
1696813500000|2023-10-09 01:05:00|84.8|82.4|84.38|81.98|85.15|82.75|84.11|81.71|0
1696813800000|2023-10-09 01:10:00|84.31|81.91|84.24|81.84|84.38|81.98|83.97|81.57|0
1696814100000|2023-10-09 01:15:00|84.17|81.77|84.87|82.47|84.87|82.47|84.17|81.77|0
1696814400000|2023-10-09 01:20:00|84.94|82.54|84.94|82.54|85.01|82.61|84.8|82.4|0
1696814700000|2023-10-09 01:25:00|84.9|82.5|85.08|82.68|85.15|82.75|84.8|82.4|0
1696815000000|2023-10-09 01:30:00|85.01|82.61|84.45|82.05|85.01|82.61|84.17|81.77|0
1696815300000|2023-10-09 01:35:00|84.52|82.12|84.59|82.19|84.66|82.26|84.27|81.87|0
1696815600000|2023-10-09 01:40:00|84.66|82.26|84.86|82.46|84.86|82.46|84.38|81.98|0
1696815900000|2023-10-09 01:45:00|84.93|82.53|84.65|82.25|84.93|82.53|84.38|81.98|0
1696816200000|2023-10-09 01:50:00|84.58|82.18|84.65|82.25|84.72|82.32|84.3|81.9|0
1696816500000|2023-10-09 01:55:00|84.69|82.29|85.07|82.67|85.21|82.81|84.69|82.29|0
1696816800000|2023-10-09 02:00:00|85.14|82.74|84.79|82.39|85.28|82.88|84.72|82.32|0
1696817100000|2023-10-09 02:05:00|84.72|82.32|85.14|82.74|85.35|82.95|84.68|82.28|0
1696817400000|2023-10-09 02:10:00|85|82.6|85|82.6|85.21|82.81|84.93|82.53|0
1696817700000|2023-10-09 02:15:00|85.03|82.63|85.14|82.74|85.14|82.74|84.93|82.53|0
1696818000000|2023-10-09 02:20:00|85.21|82.81|85.56|83.16|85.63|83.23|85.17|82.77|0
1696818300000|2023-10-09 02:25:00|85.49|83.09|85.45|83.05|85.63|83.23|85.27|82.87|0
1696818600000|2023-10-09 02:30:00|85.48|83.08|85.06|82.66|85.48|83.08|84.99|82.59|0
1696818900000|2023-10-09 02:35:00|85.13|82.73|84.85|82.45|85.13|82.73|84.71|82.31|0
1696819200000|2023-10-09 02:40:00|84.92|82.52|85.2|82.8|85.2|82.8|84.92|82.52|0
1696819500000|2023-10-09 02:45:00|85.16|82.76|84.99|82.59|85.27|82.87|84.92|82.52|0
1696819800000|2023-10-09 02:50:00|84.95|82.55|85.27|82.87|85.41|83.01|84.95|82.55|0
1696820100000|2023-10-09 02:55:00|85.34|82.94|85.2|82.8|85.34|82.94|85.13|82.73|0
1696820400000|2023-10-09 03:00:00|85.13|82.73|85.2|82.8|85.27|82.87|84.92|82.52|0
1696820700000|2023-10-09 03:05:00|85.23|82.83|85.05|82.65|85.27|82.87|84.84|82.44|0
1696821000000|2023-10-09 03:10:00|85.12|82.72|85.09|82.69|85.12|82.72|84.98|82.58|0
1696821300000|2023-10-09 03:15:00|85.05|82.65|84.91|82.51|85.12|82.72|84.77|82.37|0
1696821600000|2023-10-09 03:20:00|84.88|82.48|84.63|82.23|84.98|82.58|84.56|82.16|0
1696821900000|2023-10-09 03:25:00|84.66|82.26|84.7|82.3|84.77|82.37|84.63|82.23|0
1696822200000|2023-10-09 03:30:00|84.66|82.26|84.38|81.98|84.7|82.3|84.35|81.95|0
1696822500000|2023-10-09 03:35:00|84.35|81.95|84.63|82.23|84.66|82.26|84.35|81.95|0
1696822800000|2023-10-09 03:40:00|84.66|82.26|84.56|82.16|84.7|82.3|84.49|82.09|0
1696823100000|2023-10-09 03:45:00|84.52|82.12|84.35|81.95|84.52|82.12|84.35|81.95|0
1696823400000|2023-10-09 03:50:00|84.42|82.02|84.28|81.88|84.49|82.09|84.28|81.88|0
1696823700000|2023-10-09 03:55:00|84.31|81.91|83.58|81.18|84.31|81.91|83.38|80.98|0
1696824000000|2023-10-09 04:00:00|83.65|81.25|83.86|81.46|84|81.6|83.51|81.11|0
1696824300000|2023-10-09 04:05:00|83.79|81.39|83.72|81.32|83.79|81.39|83.58|81.18|0
1696824600000|2023-10-09 04:10:00|83.79|81.39|83.99|81.59|84.06|81.66|83.79|81.39|0
1696824900000|2023-10-09 04:15:00|84.06|81.66|83.85|81.45|84.17|81.77|83.85|81.45|0
1696825200000|2023-10-09 04:20:00|83.78|81.38|84.2|81.8|84.2|81.8|83.72|81.32|0
1696825500000|2023-10-09 04:25:00|84.13|81.73|84.06|81.66|84.2|81.8|84.02|81.62|0
1696825800000|2023-10-09 04:30:00|84.13|81.73|84.06|81.66|84.2|81.8|83.85|81.45|0
1696826100000|2023-10-09 04:35:00|84.09|81.69|84.47|82.07|84.54|82.14|84.06|81.66|0
1696826400000|2023-10-09 04:40:00|84.44|82.04|84.54|82.14|84.68|82.28|84.4|82|0
1696826700000|2023-10-09 04:45:00|84.47|82.07|84.54|82.14|84.61|82.21|84.44|82.04|0
1696827000000|2023-10-09 04:50:00|84.58|82.18|84.61|82.21|84.75|82.35|84.54|82.14|0
1696827300000|2023-10-09 04:55:00|84.57|82.17|84.61|82.21|84.75|82.35|84.54|82.14|0
1696827600000|2023-10-09 05:00:00|84.47|82.07|84.82|82.42|85.03|82.63|84.47|82.07|0
1696827900000|2023-10-09 05:05:00|84.96|82.56|84.82|82.42|85.24|82.84|84.82|82.42|0
1696828200000|2023-10-09 05:10:00|84.89|82.49|84.75|82.35|85.1|82.7|84.75|82.35|0
1696828500000|2023-10-09 05:15:00|84.82|82.42|84.81|82.41|85.02|82.62|84.74|82.34|0
1696828800000|2023-10-09 05:20:00|84.88|82.48|84.71|82.31|84.95|82.55|84.57|82.17|0
1696829100000|2023-10-09 05:25:00|84.74|82.34|85.23|82.83|85.23|82.83|84.67|82.27|0
1696829400000|2023-10-09 05:30:00|85.19|82.79|85.3|82.9|85.51|83.11|85.05|82.65|0
1696829700000|2023-10-09 05:35:00|85.23|82.83|85.37|82.97|85.58|83.18|85.23|82.83|0
1696830000000|2023-10-09 05:40:00|85.44|83.04|85.44|83.04|85.51|83.11|85.37|82.97|0
1696830300000|2023-10-09 05:45:00|85.51|83.11|85.37|82.97|85.58|83.18|85.26|82.86|0
1696830600000|2023-10-09 05:50:00|85.4|83|85.4|83|85.51|83.11|85.3|82.9|0
1696830900000|2023-10-09 05:55:00|85.37|82.97|85.58|83.18|85.65|83.25|85.37|82.97|0
1696831200000|2023-10-09 06:00:00|85.65|83.25|85.86|83.46|86.03|83.63|85.33|82.93|0
1696831500000|2023-10-09 06:05:00|85.82|83.42|86.42|84.02|86.42|84.02|85.57|83.17|0
1696831800000|2023-10-09 06:10:00|86.49|84.09|86.63|84.23|86.7|84.3|86.17|83.77|0
1696832100000|2023-10-09 06:15:00|86.59|84.19|86.11|83.71|86.7|84.3|85.86|83.46|0
1696832400000|2023-10-09 06:20:00|86.14|83.74|86.29|83.89|86.57|84.17|86.07|83.67|0
1696832700000|2023-10-09 06:25:00|86.25|83.85|86.07|83.67|86.39|83.99|86.07|83.67|0
1696833000000|2023-10-09 06:30:00|86.14|83.74|85.93|83.53|86.14|83.74|85.72|83.32|0
1696833300000|2023-10-09 06:35:00|85.86|83.46|86.07|83.67|86.35|83.95|85.86|83.46|0
1696833600000|2023-10-09 06:40:00|86|83.6|86.21|83.81|86.35|83.95|85.96|83.56|0
1696833900000|2023-10-09 06:45:00|86.28|83.88|85.43|83.03|86.28|83.88|85.43|83.03|0
1696834200000|2023-10-09 06:50:00|85.36|82.96|85.14|82.74|85.36|82.96|84.45|82.05|0
1696834500000|2023-10-09 06:55:00|85.07|82.67|84.86|82.46|85.14|82.74|84.86|82.46|0
1696834800000|2023-10-09 07:00:00|84.93|82.53|85|82.6|85.14|82.74|84.02|81.62|0
1696835100000|2023-10-09 07:05:00|84.93|82.53|83.95|81.55|85.63|83.23|83.95|81.55|0
1696835400000|2023-10-09 07:10:00|83.88|81.48|82.99|80.59|84.58|82.18|82.92|80.52|0
1696835700000|2023-10-09 07:15:00|83.12|80.72|82.85|80.45|83.61|81.21|82.44|80.04|0
1696836000000|2023-10-09 07:20:00|82.81|80.41|82.6|80.2|83.05|80.65|82.23|79.83|0
1696836300000|2023-10-09 07:25:00|82.78|80.38|83.74|81.34|83.74|81.34|82.37|79.97|0
1696836600000|2023-10-09 07:30:00|83.81|81.41|84.23|81.83|84.64|82.24|83.74|81.34|0
1696836900000|2023-10-09 07:35:00|84.29|81.89|83.21|80.81|84.89|82.49|83.21|80.81|0
1696837200000|2023-10-09 07:40:00|83.14|80.74|81.8|79.4|83.14|80.74|81.8|79.4|0
1696837500000|2023-10-09 07:45:00|81.83|79.43|83.44|81.04|83.51|81.11|81.83|79.43|0
1696837800000|2023-10-09 07:50:00|83.37|80.97|83.3|80.9|84.2|81.8|83.03|80.63|0
1696838100000|2023-10-09 07:55:00|83.23|80.83|83.75|81.35|83.92|81.52|83.23|80.83|0
1696838400000|2023-10-09 08:00:00|83.92|81.52|84.13|81.73|85.11|82.71|83.51|81.11|0
1696838700000|2023-10-09 08:05:00|84.06|81.66|84.13|81.73|84.27|81.87|83.44|81.04|0
1696839000000|2023-10-09 08:10:00|84.2|81.8|84.61|82.21|84.9|82.5|84.09|81.69|0
1696839300000|2023-10-09 08:15:00|84.48|82.08|84.54|82.14|84.68|82.28|83.99|81.59|0
1696839600000|2023-10-09 08:20:00|84.51|82.11|83.64|81.24|84.82|82.42|83.57|81.17|0
1696839900000|2023-10-09 08:25:00|83.71|81.31|83.71|81.31|84.05|81.65|83.57|81.17|0
1696840200000|2023-10-09 08:30:00|83.64|81.24|84.4|82|85.17|82.77|83.64|81.24|0
1696840500000|2023-10-09 08:35:00|84.33|81.93|85.69|83.29|85.73|83.33|84.33|81.93|0
1696840800000|2023-10-09 08:40:00|85.73|83.33|85.94|83.54|86.22|83.82|85.52|83.12|0
1696841100000|2023-10-09 08:45:00|86.01|83.61|85.83|83.43|86.72|84.32|85.52|83.12|0
1696841400000|2023-10-09 08:50:00|85.9|83.5|86.39|83.99|86.5|84.1|85.76|83.36|0
1696841700000|2023-10-09 08:55:00|86.46|84.06|86.42|84.02|86.6|84.2|86.11|83.71|0
1696842000000|2023-10-09 09:00:00|86.46|84.06|86.64|84.24|86.64|84.24|85.89|83.49|0
1696842300000|2023-10-09 09:05:00|86.67|84.27|86.96|84.56|87.89|85.49|86.53|84.13|0
1696842600000|2023-10-09 09:10:00|86.89|84.49|86.67|84.27|87.1|84.7|86.32|83.92|0
1696842900000|2023-10-09 09:15:00|86.74|84.34|87.35|84.95|87.6|85.2|86.67|84.27|0
1696843200000|2023-10-09 09:20:00|87.38|84.98|87.6|85.2|87.67|85.27|87.31|84.91|0
1696843500000|2023-10-09 09:25:00|87.42|85.02|87.83|85.43|88.6|86.2|87.42|85.02|0
1696843800000|2023-10-09 09:30:00|87.68|85.28|87.47|85.07|87.97|85.57|87.32|84.92|0
1696844100000|2023-10-09 09:35:00|87.4|85|86.9|84.5|87.82|85.42|86.82|84.42|0
1696844400000|2023-10-09 09:40:00|86.75|84.35|86.75|84.35|87.11|84.71|86.4|84|0
1696844700000|2023-10-09 09:45:00|86.72|84.32|86.25|83.85|86.89|84.49|86.25|83.85|0
1696845000000|2023-10-09 09:50:00|86.22|83.82|86.61|84.21|86.89|84.49|86.18|83.78|0
1696845300000|2023-10-09 09:55:00|86.64|84.24|86.68|84.28|86.82|84.42|86.39|83.99|0
1696845600000|2023-10-09 10:00:00|86.75|84.35|87.25|84.85|87.46|85.06|86.61|84.21|0
1696845900000|2023-10-09 10:05:00|87.17|84.77|87.39|84.99|87.6|85.2|86.99|84.59|0
1696846200000|2023-10-09 10:10:00|87.32|84.92|87.6|85.2|87.74|85.34|87.32|84.92|0
1696846500000|2023-10-09 10:15:00|87.67|85.27|87.53|85.13|88.03|85.63|87.53|85.13|0
1696846800000|2023-10-09 10:20:00|87.49|85.09|87.31|84.91|87.96|85.56|87.03|84.63|0
1696847100000|2023-10-09 10:25:00|87.35|84.95|87.03|84.63|87.46|85.06|86.81|84.41|0
1696847400000|2023-10-09 10:30:00|87.06|84.66|86.81|84.41|87.17|84.77|86.7|84.3|0
1696847700000|2023-10-09 10:35:00|86.95|84.55|87.17|84.77|87.52|85.12|86.74|84.34|0
1696848000000|2023-10-09 10:40:00|87.09|84.69|86.88|84.48|87.17|84.77|86.74|84.34|0
1696848300000|2023-10-09 10:45:00|86.81|84.41|87.06|84.66|87.09|84.69|86.74|84.34|0
1696848600000|2023-10-09 10:50:00|87.09|84.69|86.95|84.55|87.45|85.05|86.81|84.41|0
1696848900000|2023-10-09 10:55:00|86.81|84.41|86.31|83.91|86.95|84.55|86.24|83.84|0
1696849200000|2023-10-09 11:00:00|86.38|83.98|86.38|83.98|86.81|84.41|86.31|83.91|0
1696849500000|2023-10-09 11:05:00|86.31|83.91|85.81|83.41|86.45|84.05|85.39|82.99|0
1696849800000|2023-10-09 11:10:00|85.88|83.48|85.88|83.48|86.38|83.98|85.88|83.48|0
1696850100000|2023-10-09 11:15:00|85.92|83.52|85.81|83.41|86.16|83.76|85.39|82.99|0
1696850400000|2023-10-09 11:20:00|85.77|83.37|85.95|83.55|86.52|84.12|85.6|83.2|0
1696850700000|2023-10-09 11:25:00|85.98|83.58|85.7|83.3|86.02|83.62|85.6|83.2|0
1696851000000|2023-10-09 11:30:00|85.74|83.34|85.66|83.26|85.81|83.41|85.45|83.05|0
1696851300000|2023-10-09 11:35:00|85.59|83.19|85.8|83.4|85.88|83.48|85.52|83.12|0
1696851600000|2023-10-09 11:40:00|85.77|83.37|84.96|82.56|85.95|83.55|84.82|82.42|0
1696851900000|2023-10-09 11:45:00|85.03|82.63|85.17|82.77|85.31|82.91|84.82|82.42|0
1696852200000|2023-10-09 11:50:00|85.1|82.7|85.73|83.33|85.8|83.4|84.96|82.56|0
1696852500000|2023-10-09 11:55:00|85.59|83.19|85.5|83.1|85.73|83.33|84.39|81.99|0
1696852800000|2023-10-09 12:00:00|85.43|83.03|85.43|83.03|85.71|83.31|85.22|82.82|0
1696853100000|2023-10-09 12:05:00|85.5|83.1|86.42|84.02|86.49|84.09|85.43|83.03|0
1696853400000|2023-10-09 12:10:00|86.38|83.98|86.84|84.44|87.06|84.66|86.28|83.88|0
1696853700000|2023-10-09 12:15:00|86.98|84.58|86.84|84.44|87.2|84.8|86.63|84.23|0
1696854000000|2023-10-09 12:20:00|86.77|84.37|86.34|83.94|86.84|84.44|86.06|83.66|0
1696854300000|2023-10-09 12:25:00|86.31|83.91|86.7|84.3|86.91|84.51|86.27|83.87|0
1696854600000|2023-10-09 12:30:00|86.63|84.23|85.63|83.23|86.63|84.23|85.21|82.81|0
1696854900000|2023-10-09 12:35:00|85.56|83.16|84.44|82.04|85.63|83.23|84.37|81.97|0
1696855200000|2023-10-09 12:40:00|84.51|82.11|84.78|82.38|84.92|82.52|83.95|81.55|0
1696855500000|2023-10-09 12:45:00|84.71|82.31|85.62|83.22|85.9|83.5|84.71|82.31|0
1696855800000|2023-10-09 12:50:00|85.69|83.29|86.04|83.64|86.04|83.64|85.48|83.08|0
1696856100000|2023-10-09 12:55:00|85.97|83.57|85.2|82.8|85.97|83.57|85.13|82.73|0
1696856400000|2023-10-09 13:00:00|85.06|82.66|87.06|84.66|88.53|86.13|85.06|82.66|0
1696856700000|2023-10-09 13:05:00|87.13|84.73|86.99|84.59|87.35|84.95|86.21|83.81|0
1696857000000|2023-10-09 13:10:00|87.06|84.66|87.13|84.73|87.27|84.87|86.7|84.3|0
1696857300000|2023-10-09 13:15:00|87.06|84.66|87.2|84.8|87.56|85.16|86.77|84.37|0
1696857600000|2023-10-09 13:20:00|87.23|84.83|88.27|85.87|88.42|86.02|87.23|84.83|0
1696857900000|2023-10-09 13:25:00|88.13|85.73|87.91|85.51|88.63|86.23|87.55|85.15|0
1696858200000|2023-10-09 13:30:00|87.7|85.3|88.7|86.3|89.21|86.81|87.41|85.01|0
1696858500000|2023-10-09 13:35:00|88.56|86.16|89.35|86.95|89.5|87.1|87.55|85.15|0
1696858800000|2023-10-09 13:40:00|89.28|86.88|90.89|88.49|90.96|88.56|88.63|86.23|0
1696859100000|2023-10-09 13:45:00|90.96|88.56|91.14|88.74|91.55|89.15|89.93|87.53|0
1696859400000|2023-10-09 13:50:00|91.25|88.85|91.03|88.63|91.4|89|90.01|87.61|0
1696859700000|2023-10-09 13:55:00|91.1|88.7|91.69|89.29|92.29|89.89|90.74|88.34|0
1696860000000|2023-10-09 14:00:00|91.77|89.37|88.62|86.22|92.51|90.11|88.62|86.22|0
1696860300000|2023-10-09 14:05:00|88.7|86.3|89.86|87.46|89.86|87.46|88.41|86.01|0
1696860600000|2023-10-09 14:10:00|89.78|87.38|89.78|87.38|90.51|88.11|89.2|86.8|0
1696860900000|2023-10-09 14:15:00|89.93|87.53|90.73|88.33|91.02|88.62|89.64|87.24|0
1696861200000|2023-10-09 14:20:00|90.66|88.26|91.54|89.14|91.61|89.21|89.85|87.45|0
1696861500000|2023-10-09 14:25:00|91.47|89.07|90.14|87.74|91.76|89.36|89.78|87.38|0
1696861800000|2023-10-09 14:30:00|90.22|87.82|89.7|87.3|90.73|88.33|89.56|87.16|0
1696862100000|2023-10-09 14:35:00|89.63|87.23|88.62|86.22|89.7|87.3|88.4|86|0
1696862400000|2023-10-09 14:40:00|88.54|86.14|89.63|87.23|89.77|87.37|87.97|85.57|0
1696862700000|2023-10-09 14:45:00|89.56|87.16|86.82|84.42|89.74|87.34|86.75|84.35|0
1696863000000|2023-10-09 14:50:00|86.96|84.56|87.95|85.55|88.16|85.76|86.4|84|0
1696863300000|2023-10-09 14:55:00|87.98|85.58|87.95|85.55|88.52|86.12|87.59|85.19|0
1696863600000|2023-10-09 15:00:00|88.02|85.62|88.95|86.55|89.03|86.63|87.8|85.4|0
1696863900000|2023-10-09 15:05:00|88.88|86.48|88.52|86.12|89.03|86.63|87.95|85.55|0
1696864200000|2023-10-09 15:10:00|88.59|86.19|89.1|86.7|89.39|86.99|87.87|85.47|0
1696864500000|2023-10-09 15:15:00|88.88|86.48|90.04|87.64|90.04|87.64|88.88|86.48|0
1696864800000|2023-10-09 15:20:00|90.18|87.78|90.38|87.98|91.17|88.77|89.75|87.35|0
1696865100000|2023-10-09 15:25:00|90.31|87.91|91.7|89.3|91.85|89.45|90.16|87.76|0
1696865400000|2023-10-09 15:30:00|91.78|89.38|92.22|89.82|92.52|90.12|91.78|89.38|0
1696865700000|2023-10-09 15:35:00|92.14|89.74|92|89.6|92.37|89.97|91.7|89.3|0
1696866000000|2023-10-09 15:40:00|91.92|89.52|91.96|89.56|92.07|89.67|91.4|89|0
1696866300000|2023-10-09 15:45:00|91.99|89.59|91.33|88.93|91.99|89.59|90.6|88.2|0
1696866600000|2023-10-09 15:50:00|91.26|88.86|91.77|89.37|91.99|89.59|91.18|88.78|0
1696866900000|2023-10-09 15:55:00|91.84|89.44|92.73|90.33|92.81|90.41|91.62|89.22|0
1696867200000|2023-10-09 16:00:00|92.81|90.41|92.14|89.74|92.96|90.56|91.99|89.59|0
1696867500000|2023-10-09 16:05:00|92.21|89.81|93.05|90.65|94.26|91.86|92.21|89.81|0
1696867800000|2023-10-09 16:10:00|93.12|90.72|92.97|90.57|93.34|90.94|92.75|90.35|0
1696868100000|2023-10-09 16:15:00|93.04|90.64|93.79|91.39|93.79|91.39|92.97|90.57|0
1696868400000|2023-10-09 16:20:00|93.72|91.32|94.24|91.84|95.15|92.75|93.64|91.24|0
1696868700000|2023-10-09 16:25:00|94.17|91.77|92.67|90.27|94.24|91.84|92.67|90.27|0
1696869000000|2023-10-09 16:30:00|92.74|90.34|93.34|90.94|93.6|91.2|92.67|90.27|0
1696869300000|2023-10-09 16:35:00|93.26|90.86|92.29|89.89|93.26|90.86|92.15|89.75|0
1696869600000|2023-10-09 16:40:00|92.33|89.93|91.55|89.15|92.52|90.12|91.48|89.08|0
1696869900000|2023-10-09 16:45:00|91.63|89.23|92.14|89.74|92.37|89.97|91.11|88.71|0
1696870200000|2023-10-09 16:50:00|92.29|89.89|92.22|89.82|92.66|90.26|91.99|89.59|0
1696870500000|2023-10-09 16:55:00|92.14|89.74|91.99|89.59|92.44|90.04|91.03|88.63|0
1696870800000|2023-10-09 17:00:00|92.07|89.67|92.21|89.81|92.81|90.41|91.7|89.3|0
1696871100000|2023-10-09 17:05:00|92.36|89.96|92.88|90.48|92.88|90.48|91.92|89.52|0
1696871400000|2023-10-09 17:10:00|92.81|90.41|92.88|90.48|93.33|90.93|92.43|90.03|0
1696871700000|2023-10-09 17:15:00|93.03|90.63|93.33|90.93|93.63|91.23|92.95|90.55|0
1696872000000|2023-10-09 17:20:00|93.4|91|93.4|91|93.51|91.11|92.8|90.4|0
1696872300000|2023-10-09 17:25:00|93.48|91.08|94.98|92.58|95.06|92.66|93.48|91.08|0
1696872600000|2023-10-09 17:30:00|95.06|92.66|96.73|94.33|96.89|94.49|95.06|92.66|0
1696872900000|2023-10-09 17:35:00|96.81|94.41|97.5|95.1|97.5|95.1|96.35|93.95|0
1696873200000|2023-10-09 17:40:00|97.58|95.18|99.84|97.44|100.15|97.75|97.5|95.1|0
1696873500000|2023-10-09 17:45:00|99.76|97.36|100.46|98.06|101.18|98.78|99.6|97.2|0
1696873800000|2023-10-09 17:50:00|100.31|97.91|101.05|98.65|104.04|101.64|100.23|97.83|0
1696874100000|2023-10-09 17:55:00|100.97|98.57|102|99.6|102|99.6|100.97|98.57|0
1696874400000|2023-10-09 18:00:00|102.08|99.68|101.92|99.52|102.16|99.76|101.05|98.65|0
1696874700000|2023-10-09 18:05:00|101.84|99.44|102.88|100.48|103.52|101.12|101.68|99.28|0
1696875000000|2023-10-09 18:10:00|102.96|100.56|102.16|99.76|103.12|100.72|102.16|99.76|0
1696875300000|2023-10-09 18:15:00|102.24|99.84|102.24|99.84|103.04|100.64|102.16|99.76|0
1696875600000|2023-10-09 18:20:00|102.16|99.76|102.55|100.15|102.71|100.31|101.84|99.44|0
1696875900000|2023-10-09 18:25:00|102.47|100.07|103.03|100.63|103.11|100.71|102.23|99.83|0
1696876200000|2023-10-09 18:30:00|103.19|100.79|101.83|99.43|103.43|101.03|101.83|99.43|0
1696876500000|2023-10-09 18:35:00|101.91|99.51|102.23|99.83|102.23|99.83|100.72|98.32|0
1696876800000|2023-10-09 18:40:00|102.31|99.91|103.91|101.51|104.32|101.92|102.23|99.83|0
1696877100000|2023-10-09 18:45:00|103.99|101.59|103.27|100.87|103.99|101.59|102.95|100.55|0
1696877400000|2023-10-09 18:50:00|103.19|100.79|103.51|101.11|103.59|101.19|102.71|100.31|0
1696877700000|2023-10-09 18:55:00|103.59|101.19|103.67|101.27|104.48|102.08|103.51|101.11|0
1696878000000|2023-10-09 19:00:00|103.43|101.03|102.94|100.54|103.75|101.35|102.23|99.83|0
1696878300000|2023-10-09 19:05:00|103.1|100.7|103.18|100.78|103.91|101.51|102.86|100.46|0
1696878600000|2023-10-09 19:10:00|103.26|100.86|102.46|100.06|103.83|101.43|102.46|100.06|0
1696878900000|2023-10-09 19:15:00|102.54|100.14|101.9|99.5|102.86|100.46|101.74|99.34|0
1696879200000|2023-10-09 19:20:00|101.98|99.58|102.3|99.9|102.54|100.14|101.58|99.18|0
1696879500000|2023-10-09 19:25:00|102.38|99.98|102.46|100.06|102.78|100.38|101.98|99.58|0
1696879800000|2023-10-09 19:30:00|102.54|100.14|101.42|99.02|102.54|100.14|101.42|99.02|0
1696880100000|2023-10-09 19:35:00|101.18|98.78|101.26|98.86|101.82|99.42|101.18|98.78|0
1696880400000|2023-10-09 19:40:00|101.34|98.94|99.38|96.98|101.5|99.1|99.3|96.9|0
1696880700000|2023-10-09 19:45:00|99.15|96.75|100.09|97.69|100.17|97.77|98.99|96.59|0
1696881000000|2023-10-09 19:50:00|100.01|97.61|100.25|97.85|100.33|97.93|99.3|96.9|0
1696881300000|2023-10-09 19:55:00|100.4|98|101.19|98.79|101.19|98.79|100.32|97.92|0
1696881600000|2023-10-09 20:00:00|101.27|98.87|101.83|99.43|101.83|99.43|101.04|98.64|0
1696881900000|2023-10-09 20:05:00|101.75|99.35|101.59|99.19|101.99|99.59|101.43|99.03|0
1696882200000|2023-10-09 20:10:00|101.67|99.27|101.51|99.11|101.67|99.27|101.43|99.03|0
1696882500000|2023-10-09 20:15:00|101.69|99.09|101.77|99.17|101.85|99.25|101.61|99.01|0
1696882800000|2023-10-09 20:20:00|101.69|99.09|101.53|98.93|101.69|99.09|101.45|98.85|0
1696883100000|2023-10-09 20:25:00|101.61|99.01|101.21|98.61|101.61|99.01|101.13|98.53|0
1696883400000|2023-10-09 20:30:00|101.29|98.69|101.37|98.77|101.37|98.77|101.21|98.61|0
1696883700000|2023-10-09 20:35:00|101.29|98.69|101.21|98.61|101.29|98.69|101.13|98.53|0
1696884000000|2023-10-09 20:40:00|101.2|98.6|101.05|98.45|101.2|98.6|100.97|98.37|0
1696884300000|2023-10-09 20:45:00|100.97|98.37|100.96|98.36|101.04|98.44|100.96|98.36|0
1696884600000|2023-10-09 20:50:00|101.04|98.44|101.12|98.52|101.36|98.76|100.96|98.36|0
1696884900000|2023-10-09 20:55:00|101.04|98.44|101|98.4|101.04|98.44|100.96|98.36|0
1696885200000|2023-10-09 21:00:00|101.06|98.46|101.12|98.52|101.14|98.54|101.05|98.45|0
1696885500000|2023-10-09 21:05:00|101.11|98.51|101.12|98.52|101.23|98.63|101.11|98.51|0
1696885800000|2023-10-09 21:10:00|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1696886100000|2023-10-09 21:15:00|101.12|98.52|101.14|98.54|101.15|98.55|101.12|98.52|0
1696886400000|2023-10-09 21:20:00|101.17|98.57|101.08|98.48|101.21|98.61|101.08|98.48|0
1696886700000|2023-10-09 21:25:00|101.15|98.55|101.14|98.54|101.15|98.55|101.13|98.53|0
1696887000000|2023-10-09 21:30:00|101.15|98.55|101.15|98.55|101.17|98.57|101.1|98.5|0
1696887300000|2023-10-09 21:35:00|101.17|98.57|101.23|98.63|101.23|98.63|101.15|98.55|0
1696887600000|2023-10-09 21:40:00|101.25|98.65|101.02|98.42|101.31|98.71|101.02|98.42|0
1696887900000|2023-10-09 21:45:00|100.99|98.39|101.01|98.41|101.01|98.41|100.99|98.39|0
1696888200000|2023-10-09 21:50:00|100.97|98.37|101.01|98.41|101.02|98.42|100.97|98.37|0
1696888500000|2023-10-09 21:55:00|101.03|98.43|100.96|98.36|101.03|98.43|100.96|98.36|0
1696888800000|2023-10-09 22:00:00|100.99|98.39|100.79|98.19|101.14|98.54|100.79|98.19|0
1696889100000|2023-10-09 22:05:00|100.71|98.11|100.79|98.19|100.79|98.19|100.63|98.03|0
1696889400000|2023-10-09 22:10:00|100.86|98.26|100.86|98.26|100.86|98.26|100.79|98.19|0
1696889700000|2023-10-09 22:15:00|100.94|98.34|100.94|98.34|101.02|98.42|100.86|98.26|0
1696890000000|2023-10-09 22:20:00|101.02|98.42|101.02|98.42|101.06|98.46|100.86|98.26|0
1696890300000|2023-10-09 22:25:00|101.1|98.5|101.1|98.5|101.18|98.58|100.86|98.26|0
1696890600000|2023-10-09 22:30:00|101.18|98.58|101.1|98.5|101.18|98.58|101.02|98.42|0
1696891200000|2023-10-09 22:40:00|101.02|98.42|101.09|98.49|101.1|98.5|101.02|98.42|0
1696891500000|2023-10-09 22:45:00|101.02|98.42|101.01|98.41|101.09|98.49|101.01|98.41|0
1696891800000|2023-10-09 22:50:00|101.09|98.49|100.93|98.33|101.09|98.49|100.93|98.33|0
1696892100000|2023-10-09 22:55:00|100.89|98.29|100.93|98.33|100.93|98.33|100.85|98.25|0
1696892400000|2023-10-09 23:00:00|100.85|98.25|100.93|98.33|100.93|98.33|100.85|98.25|0
1696892700000|2023-10-09 23:05:00|101.01|98.41|101.09|98.49|101.09|98.49|100.93|98.33|0
1696893000000|2023-10-09 23:10:00|101.01|98.41|101.25|98.65|101.25|98.65|101.01|98.41|0
1696893300000|2023-10-09 23:15:00|101.17|98.57|101.17|98.57|101.25|98.65|101.17|98.57|0
1696893600000|2023-10-09 23:20:00|101.24|98.64|101.24|98.64|101.24|98.64|101.16|98.56|0
1696893900000|2023-10-09 23:25:00|101.16|98.56|101.16|98.56|101.24|98.64|101.16|98.56|0
1696894200000|2023-10-09 23:30:00|101.24|98.64|101.16|98.56|101.24|98.64|101.16|98.56|0
1696894500000|2023-10-09 23:35:00|101.08|98.48|101.16|98.56|101.16|98.56|101.04|98.44|0
1696894800000|2023-10-09 23:40:00|101.08|98.48|100.84|98.24|101.08|98.48|100.76|98.16|0
1696895100000|2023-10-09 23:45:00|100.92|98.32|101.08|98.48|101.08|98.48|100.84|98.24|0
1696895400000|2023-10-09 23:50:00|101|98.4|101.24|98.64|101.24|98.64|101|98.4|0
1696895700000|2023-10-09 23:55:00|101.19|98.59|101.31|98.71|101.31|98.71|101.16|98.56|0
1696896000000|2023-10-10 00:00:00|101.23|98.63|101.07|98.47|101.39|98.79|101.07|98.47|0
1696896300000|2023-10-10 00:05:00|101|98.4|101.55|98.95|101.71|99.11|100.84|98.24|0
1696896600000|2023-10-10 00:10:00|101.47|98.87|100.99|98.39|101.47|98.87|100.83|98.23|0
1696896900000|2023-10-10 00:15:00|100.91|98.31|101.55|98.95|101.55|98.95|100.91|98.31|0
1696897200000|2023-10-10 00:20:00|101.63|99.03|101.63|99.03|101.71|99.11|101.39|98.79|0
1696897500000|2023-10-10 00:25:00|101.71|99.11|101.78|99.18|102.11|99.51|101.54|98.94|0
1696897800000|2023-10-10 00:30:00|101.64|99.24|101.58|99.18|101.9|99.5|101.42|99.02|0
1696898100000|2023-10-10 00:35:00|101.66|99.26|101.81|99.41|101.89|99.49|101.42|99.02|0
1696898400000|2023-10-10 00:40:00|101.73|99.33|101.65|99.25|101.81|99.41|101.65|99.25|0
1696898700000|2023-10-10 00:45:00|101.73|99.33|101.89|99.49|101.97|99.57|101.65|99.25|0
1696899000000|2023-10-10 00:50:00|101.97|99.57|102.21|99.81|102.21|99.81|101.89|99.49|0
1696899300000|2023-10-10 00:55:00|102.29|99.89|101.89|99.49|102.29|99.89|101.81|99.41|0
1696899600000|2023-10-10 01:00:00|101.85|99.45|102.13|99.73|102.13|99.73|101.81|99.41|0
1696899900000|2023-10-10 01:05:00|102.09|99.69|102.13|99.73|102.25|99.85|101.97|99.57|0
1696900200000|2023-10-10 01:10:00|102.21|99.81|102.61|100.21|102.69|100.29|102.13|99.73|0
1696900500000|2023-10-10 01:15:00|102.69|100.29|103.01|100.61|103.17|100.77|102.61|100.21|0
1696900800000|2023-10-10 01:20:00|103.05|100.65|103.25|100.85|103.41|101.01|102.85|100.45|0
1696901100000|2023-10-10 01:25:00|103.33|100.93|103.33|100.93|103.41|101.01|103.25|100.85|0
1696901400000|2023-10-10 01:30:00|103.25|100.85|103.33|100.93|103.49|101.09|103.08|100.68|0
1696901700000|2023-10-10 01:35:00|103.41|101.01|103.24|100.84|103.49|101.09|103.08|100.68|0
1696902000000|2023-10-10 01:40:00|103.33|100.93|103.08|100.68|103.41|101.01|103.08|100.68|0
1696902300000|2023-10-10 01:45:00|103|100.6|102.84|100.44|103.16|100.76|102.84|100.44|0
1696902600000|2023-10-10 01:50:00|102.92|100.52|102.84|100.44|102.92|100.52|102.76|100.36|0
1696902900000|2023-10-10 01:55:00|102.76|100.36|102.68|100.28|102.76|100.36|102.52|100.12|0
1696903200000|2023-10-10 02:00:00|102.6|100.2|103|100.6|103|100.6|102.6|100.2|0
1696903500000|2023-10-10 02:05:00|102.95|100.55|102.67|100.27|103.08|100.68|102.67|100.27|0
1696903800000|2023-10-10 02:10:00|102.75|100.35|102.43|100.03|102.75|100.35|102.43|100.03|0
1696904100000|2023-10-10 02:15:00|102.51|100.11|102.75|100.35|102.75|100.35|102.43|100.03|0
1696904400000|2023-10-10 02:20:00|102.67|100.27|102.27|99.87|102.67|100.27|102.19|99.79|0
1696904700000|2023-10-10 02:25:00|102.43|100.03|102.59|100.19|102.59|100.19|102.43|100.03|0
1696905000000|2023-10-10 02:30:00|102.67|100.27|102.43|100.03|102.67|100.27|102.35|99.95|0
1696905300000|2023-10-10 02:35:00|102.35|99.95|102.91|100.51|102.99|100.59|102.35|99.95|0
1696905600000|2023-10-10 02:40:00|102.99|100.59|102.83|100.43|102.99|100.59|102.67|100.27|0
1696905900000|2023-10-10 02:45:00|102.74|100.34|102.02|99.62|102.74|100.34|102.02|99.62|0
1696906200000|2023-10-10 02:50:00|102.1|99.7|102.02|99.62|102.1|99.7|101.94|99.54|0
1696906500000|2023-10-10 02:55:00|101.98|99.58|101.7|99.3|102.02|99.62|101.7|99.3|0
1696906800000|2023-10-10 03:00:00|101.62|99.22|101.94|99.54|101.94|99.54|101.62|99.22|0
1696907100000|2023-10-10 03:05:00|102.02|99.62|101.62|99.22|102.1|99.7|101.54|99.14|0
1696907400000|2023-10-10 03:10:00|101.7|99.3|101.94|99.54|102.02|99.62|101.62|99.22|0
1696907700000|2023-10-10 03:15:00|101.86|99.46|101.93|99.53|102.01|99.61|101.77|99.37|0
1696908000000|2023-10-10 03:20:00|102.01|99.61|101.93|99.53|102.01|99.61|101.77|99.37|0
1696908300000|2023-10-10 03:25:00|101.85|99.45|102.17|99.77|102.17|99.77|101.85|99.45|0
1696908600000|2023-10-10 03:30:00|102.09|99.69|101.85|99.45|102.17|99.77|101.81|99.41|0
1696908900000|2023-10-10 03:35:00|101.93|99.53|101.85|99.45|102.09|99.69|101.85|99.45|0
1696909200000|2023-10-10 03:40:00|101.93|99.53|102.01|99.61|102.01|99.61|101.77|99.37|0
1696909500000|2023-10-10 03:45:00|102.05|99.65|102.61|100.21|102.7|100.3|101.16|98.76|0
1696909800000|2023-10-10 03:50:00|102.53|100.13|102.69|100.29|102.69|100.29|102.53|100.13|0
1696910100000|2023-10-10 03:55:00|102.61|100.21|102.77|100.37|102.85|100.45|102.53|100.13|0
1696910400000|2023-10-10 04:00:00|102.69|100.29|102.45|100.05|102.77|100.37|102.45|100.05|0
1696910700000|2023-10-10 04:05:00|102.49|100.09|102.29|99.89|102.53|100.13|102.29|99.89|0
1696911000000|2023-10-10 04:10:00|102.21|99.81|102.29|99.89|102.45|100.05|102.13|99.73|0
1696911300000|2023-10-10 04:15:00|102.21|99.81|102.13|99.73|102.29|99.89|102.13|99.73|0
1696911600000|2023-10-10 04:20:00|102.21|99.81|102.29|99.89|102.29|99.89|102.13|99.73|0
1696911900000|2023-10-10 04:25:00|102.37|99.97|102.28|99.88|102.44|100.04|102.28|99.88|0
1696912200000|2023-10-10 04:30:00|102.36|99.96|102.52|100.12|102.52|100.12|102.28|99.88|0
1696912500000|2023-10-10 04:35:00|102.44|100.04|102.52|100.12|102.6|100.2|102.44|100.04|0
1696912800000|2023-10-10 04:40:00|102.44|100.04|102.6|100.2|102.84|100.44|102.44|100.04|0
1696913100000|2023-10-10 04:45:00|102.68|100.28|102.44|100.04|102.68|100.28|102.44|100.04|0
1696913400000|2023-10-10 04:50:00|102.36|99.96|102.36|99.96|102.44|100.04|102.28|99.88|0
1696913700000|2023-10-10 04:55:00|102.4|100|102.28|99.88|102.4|100|102.28|99.88|0
1696914000000|2023-10-10 05:00:00|102.36|99.96|102.12|99.72|102.44|100.04|102.04|99.64|0
1696914300000|2023-10-10 05:05:00|102.2|99.8|102.27|99.87|102.44|100.04|102.12|99.72|0
1696914600000|2023-10-10 05:10:00|102.23|99.83|102.11|99.71|102.27|99.87|102.11|99.71|0
1696914900000|2023-10-10 05:15:00|102.03|99.63|102.11|99.71|102.11|99.71|101.95|99.55|0
1696915200000|2023-10-10 05:20:00|102.19|99.79|102.19|99.79|102.27|99.87|102.11|99.71|0
1696915500000|2023-10-10 05:25:00|102.15|99.75|102.11|99.71|102.19|99.79|102.03|99.63|0
1696915800000|2023-10-10 05:30:00|102.19|99.79|102.27|99.87|102.63|100.23|102.19|99.79|0
1696916100000|2023-10-10 05:35:00|102.19|99.79|102.27|99.87|102.27|99.87|101.95|99.55|0
1696916400000|2023-10-10 05:40:00|102.19|99.79|102.59|100.19|102.91|100.51|102.19|99.79|0
1696916700000|2023-10-10 05:45:00|102.54|100.14|102.58|100.18|102.83|100.43|102.43|100.03|0
1696917000000|2023-10-10 05:50:00|102.62|100.22|102.18|99.78|102.66|100.26|102.18|99.78|0
1696917300000|2023-10-10 05:55:00|102.22|99.82|102.54|100.14|102.58|100.18|102.1|99.7|0
1696917600000|2023-10-10 06:00:00|102.42|100.02|102.18|99.78|102.58|100.18|101.86|99.46|0
1696917900000|2023-10-10 06:05:00|102.26|99.86|101.22|98.82|102.34|99.94|101.22|98.82|0
1696918200000|2023-10-10 06:10:00|101.38|98.98|101.14|98.74|101.46|99.06|100.98|98.58|0
1696918500000|2023-10-10 06:15:00|101.22|98.82|100.67|98.27|101.38|98.98|100.59|98.19|0
1696918800000|2023-10-10 06:20:00|100.74|98.34|101.02|98.62|101.06|98.66|100.67|98.27|0
1696919100000|2023-10-10 06:25:00|101.06|98.66|101.02|98.62|101.3|98.9|100.9|98.5|0
1696919400000|2023-10-10 06:30:00|100.98|98.58|101.38|98.98|101.53|99.13|100.9|98.5|0
1696919700000|2023-10-10 06:35:00|101.3|98.9|101.65|99.25|101.93|99.53|101.3|98.9|0
1696920000000|2023-10-10 06:40:00|101.61|99.21|101.13|98.73|101.69|99.29|101.06|98.66|0
1696920300000|2023-10-10 06:45:00|101.06|98.66|101.13|98.73|101.17|98.77|100.82|98.42|0
1696920600000|2023-10-10 06:50:00|101.17|98.77|101.37|98.97|101.45|99.05|101.05|98.65|0
1696920900000|2023-10-10 06:55:00|101.29|98.89|101.69|99.29|101.77|99.37|101.29|98.89|0
1696921200000|2023-10-10 07:00:00|101.61|99.21|101.85|99.45|102.57|100.17|101.45|99.05|0
1696921500000|2023-10-10 07:05:00|101.8|99.4|102.97|100.57|102.97|100.57|101.69|99.29|0
1696921800000|2023-10-10 07:10:00|102.92|100.52|102.32|99.92|102.97|100.57|102.24|99.84|0
1696922100000|2023-10-10 07:15:00|102.36|99.96|103.12|100.72|103.2|100.8|102.08|99.68|0
1696922400000|2023-10-10 07:20:00|103.04|100.64|103.28|100.88|103.81|101.41|103.04|100.64|0
1696922700000|2023-10-10 07:25:00|103.32|100.92|102.96|100.56|103.36|100.96|102.16|99.76|0
1696923000000|2023-10-10 07:30:00|103.12|100.72|103.6|101.2|104.01|101.61|103.04|100.64|0
1696923300000|2023-10-10 07:35:00|103.68|101.28|103.84|101.44|104.17|101.77|103.6|101.2|0
1696923600000|2023-10-10 07:40:00|103.93|101.53|103.92|101.52|104.09|101.69|103.76|101.36|0
1696923900000|2023-10-10 07:45:00|104.01|101.61|103.28|100.88|104.01|101.61|103.24|100.84|0
1696924200000|2023-10-10 07:50:00|103.2|100.8|102.63|100.23|103.28|100.88|101.91|99.51|0
1696924500000|2023-10-10 07:55:00|102.71|100.31|102.63|100.23|102.87|100.47|102.35|99.95|0
1696924800000|2023-10-10 08:00:00|102.55|100.15|101.91|99.51|103.03|100.63|101.83|99.43|0
1696925100000|2023-10-10 08:05:00|101.99|99.59|101.59|99.19|102.39|99.99|101.43|99.03|0
1696925400000|2023-10-10 08:10:00|101.63|99.23|102.39|99.99|103.59|101.19|101.27|98.87|0
1696925700000|2023-10-10 08:15:00|102.43|100.03|102.26|99.86|103.43|101.03|101.91|99.51|0
1696926000000|2023-10-10 08:20:00|102.23|99.83|103.67|101.27|103.95|101.55|102.23|99.83|0
1696926300000|2023-10-10 08:25:00|103.75|101.35|104.03|101.63|104.4|102|103.71|101.31|0
1696926600000|2023-10-10 08:30:00|104.07|101.67|104.07|101.67|104.56|102.16|103.79|101.39|0
1696926900000|2023-10-10 08:35:00|103.99|101.59|104.32|101.92|104.4|102|103.83|101.43|0
1696927200000|2023-10-10 08:40:00|104.23|101.83|103.67|101.27|104.23|101.83|103.26|100.86|0
1696927500000|2023-10-10 08:45:00|103.75|101.35|104.56|102.16|104.72|102.32|103.75|101.35|0
1696927800000|2023-10-10 08:50:00|104.64|102.24|104.8|102.4|104.88|102.48|104.31|101.91|0
1696928100000|2023-10-10 08:55:00|104.88|102.48|104.8|102.4|105.16|102.76|104.39|101.99|0
1696928400000|2023-10-10 09:00:00|104.72|102.32|103.78|101.38|104.72|102.32|103.42|101.02|0
1696928700000|2023-10-10 09:05:00|103.82|101.42|103.58|101.18|104.07|101.67|103.18|100.78|0
1696929000000|2023-10-10 09:10:00|103.54|101.14|103.18|100.78|103.98|101.58|103.09|100.69|0
1696929300000|2023-10-10 09:15:00|103.09|100.69|103.82|101.42|104.14|101.74|103.09|100.69|0
1696929600000|2023-10-10 09:20:00|103.86|101.46|104.06|101.66|104.3|101.9|103.74|101.34|0
1696929900000|2023-10-10 09:25:00|104.02|101.62|104.22|101.82|104.47|102.07|103.98|101.58|0
1696930200000|2023-10-10 09:30:00|104.3|101.9|104.14|101.74|104.3|101.9|103.33|100.93|0
1696930500000|2023-10-10 09:35:00|104.06|101.66|103.9|101.5|104.06|101.66|103.25|100.85|0
1696930800000|2023-10-10 09:40:00|103.98|101.58|103.81|101.41|104.22|101.82|103.73|101.33|0
1696931100000|2023-10-10 09:45:00|103.85|101.45|103.57|101.17|103.89|101.49|103.25|100.85|0
1696931400000|2023-10-10 09:50:00|103.37|100.97|104.13|101.73|104.3|101.9|103.37|100.97|0
1696931700000|2023-10-10 09:55:00|104.22|101.82|103.97|101.57|104.3|101.9|103.81|101.41|0
1696932000000|2023-10-10 10:00:00|103.81|101.41|103.65|101.25|104.05|101.65|103.57|101.17|0
1696932300000|2023-10-10 10:05:00|103.69|101.29|104.45|102.05|104.54|102.14|103.57|101.17|0
1696932600000|2023-10-10 10:10:00|104.41|102.01|104.21|101.81|104.54|102.14|103.89|101.49|0
1696932900000|2023-10-10 10:15:00|104.13|101.73|103.97|101.57|104.21|101.81|103.72|101.32|0
1696933200000|2023-10-10 10:20:00|103.89|101.49|103.53|101.13|105.45|103.05|102.87|100.47|0
1696933500000|2023-10-10 10:25:00|103.57|101.17|104.01|101.61|104.17|101.77|103.53|101.13|0
1696933800000|2023-10-10 10:30:00|104.09|101.69|104.01|101.61|104.25|101.85|104.01|101.61|0
1696934100000|2023-10-10 10:35:00|104.09|101.69|104.05|101.65|104.29|101.89|103.85|101.45|0
1696934400000|2023-10-10 10:40:00|104.01|101.61|104.41|102.01|104.58|102.18|104.01|101.61|0
1696934700000|2023-10-10 10:45:00|104.33|101.93|103.93|101.53|104.41|102.01|103.84|101.44|0
1696935000000|2023-10-10 10:50:00|103.92|101.52|104.09|101.69|104.29|101.89|103.92|101.52|0
1696935300000|2023-10-10 10:55:00|104|101.6|103.11|100.71|104.17|101.77|103.11|100.71|0
1696935600000|2023-10-10 11:00:00|103.19|100.79|103.11|100.71|103.36|100.96|102.95|100.55|0
1696935900000|2023-10-10 11:05:00|103.19|100.79|102.95|100.55|103.27|100.87|102.95|100.55|0
1696936200000|2023-10-10 11:10:00|103.03|100.63|102.39|99.99|103.03|100.63|101.59|99.19|0
1696936500000|2023-10-10 11:15:00|102.47|100.07|102.47|100.07|102.63|100.23|102.15|99.75|0
1696936800000|2023-10-10 11:20:00|102.55|100.15|101.66|99.26|102.55|100.15|101.35|98.95|0
1696937100000|2023-10-10 11:25:00|101.62|99.22|101.03|98.63|101.66|99.26|101.03|98.63|0
1696937400000|2023-10-10 11:30:00|101.18|98.78|101.5|99.1|101.9|99.5|101.18|98.78|0
1696937700000|2023-10-10 11:35:00|101.58|99.18|102.54|100.14|102.62|100.22|101.26|98.86|0
1696938000000|2023-10-10 11:40:00|102.46|100.06|101.9|99.5|102.46|100.06|101.66|99.26|0
1696938300000|2023-10-10 11:45:00|101.98|99.58|101.18|98.78|101.98|99.58|101.18|98.78|0
1696938600000|2023-10-10 11:50:00|101.1|98.7|100.54|98.14|101.1|98.7|100.54|98.14|0
1696938900000|2023-10-10 11:55:00|100.46|98.06|100.46|98.06|100.7|98.3|100.07|97.67|0
1696939200000|2023-10-10 12:00:00|100.38|97.98|100.78|98.38|101.1|98.7|99.99|97.59|0
1696939500000|2023-10-10 12:05:00|100.82|98.42|100.94|98.54|100.94|98.54|100.38|97.98|0
1696939800000|2023-10-10 12:10:00|100.86|98.46|101.25|98.85|101.49|99.09|100.54|98.14|0
1696940100000|2023-10-10 12:15:00|101.09|98.69|100.7|98.3|101.25|98.85|100.46|98.06|0
1696940400000|2023-10-10 12:20:00|100.78|98.38|101.09|98.69|101.33|98.93|100.54|98.14|0
1696940700000|2023-10-10 12:25:00|101.13|98.73|101.09|98.69|101.41|99.01|100.69|98.29|0
1696941000000|2023-10-10 12:30:00|101.01|98.61|101.57|99.17|101.89|99.49|101.01|98.61|0
1696941300000|2023-10-10 12:35:00|101.49|99.09|101.73|99.33|101.89|99.49|100.93|98.53|0
1696941600000|2023-10-10 12:40:00|101.65|99.25|101.56|99.16|102|99.6|101.25|98.85|0
1696941900000|2023-10-10 12:45:00|101.64|99.24|101.56|99.16|101.72|99.32|101.01|98.61|0
1696942200000|2023-10-10 12:50:00|101.64|99.24|102.6|100.2|102.68|100.28|101.01|98.61|0
1696942500000|2023-10-10 12:55:00|102.52|100.12|102.44|100.04|102.72|100.32|101.96|99.56|0
1696942800000|2023-10-10 13:00:00|102.36|99.96|101.8|99.4|102.36|99.96|101.48|99.08|0
1696943100000|2023-10-10 13:05:00|101.72|99.32|101.88|99.48|102.52|100.12|101.72|99.32|0
1696943400000|2023-10-10 13:10:00|102.04|99.64|103.08|100.68|103.16|100.76|101.96|99.56|0
1696943700000|2023-10-10 13:15:00|103.04|100.64|103.08|100.68|103.32|100.92|102.92|100.52|0
1696944000000|2023-10-10 13:20:00|103|100.6|102.03|99.63|103.28|100.88|102.03|99.63|0
1696944300000|2023-10-10 13:25:00|102.11|99.71|103.08|100.68|103.4|101|102.11|99.71|0
1696944600000|2023-10-10 13:30:00|103.16|100.76|102.99|100.59|103.8|101.4|101.95|99.55|0
1696944900000|2023-10-10 13:35:00|102.91|100.51|102.51|100.11|103.88|101.48|102.15|99.75|0
1696945200000|2023-10-10 13:40:00|102.43|100.03|102.51|100.11|103.4|101|101.63|99.23|0
1696945500000|2023-10-10 13:45:00|102.35|99.95|103.07|100.67|103.72|101.32|102.11|99.71|0
1696945800000|2023-10-10 13:50:00|103.15|100.75|104.04|101.64|104.2|101.8|103.15|100.75|0
1696946100000|2023-10-10 13:55:00|103.96|101.56|105.1|102.7|105.1|102.7|103.47|101.07|0
1696946400000|2023-10-10 14:00:00|105.26|102.86|106.74|104.34|107.15|104.75|105.26|102.86|0
1696946700000|2023-10-10 14:05:00|106.9|104.5|107.15|104.75|107.48|105.08|106.57|104.17|0
1696947000000|2023-10-10 14:10:00|107.07|104.67|108.81|106.41|108.81|106.41|106.74|104.34|0
1696947300000|2023-10-10 14:15:00|108.9|106.5|107.18|104.78|109.32|106.92|106.68|104.28|0
1696947600000|2023-10-10 14:20:00|107.26|104.86|107.18|104.78|107.43|105.03|106.51|104.11|0
1696947900000|2023-10-10 14:25:00|107.1|104.7|107.93|105.53|108.52|106.12|106.85|104.45|0
1696948200000|2023-10-10 14:30:00|107.76|105.36|108.94|106.54|109.19|106.79|107.34|104.94|0
1696948500000|2023-10-10 14:35:00|109.02|106.62|110.13|107.73|112.11|109.71|107.81|105.41|0
1696948800000|2023-10-10 14:40:00|110.05|107.65|109.46|107.06|110.22|107.82|109.37|106.97|0
1696949100000|2023-10-10 14:45:00|109.37|106.97|108.95|106.55|109.54|107.14|108.53|106.13|0
1696949400000|2023-10-10 14:50:00|109.04|106.64|109.79|107.39|110.64|108.24|108.87|106.47|0
1696949700000|2023-10-10 14:55:00|109.88|107.48|109.71|107.31|110.13|107.73|109.12|106.72|0
1696950000000|2023-10-10 15:00:00|109.88|107.48|110.72|108.32|110.72|108.32|109.2|106.8|0
1696950300000|2023-10-10 15:05:00|110.55|108.15|111.23|108.83|112.94|110.54|110.55|108.15|0
1696950600000|2023-10-10 15:10:00|111.4|109|112.28|109.88|112.98|110.58|110.97|108.57|0
1696950900000|2023-10-10 15:15:00|112.45|110.05|114.96|112.56|115.13|112.73|112.45|110.05|0
1696951200000|2023-10-10 15:20:00|115.04|112.64|114.61|112.21|115.04|112.64|114.17|111.77|0
1696951500000|2023-10-10 15:25:00|114.69|112.29|114.26|111.86|114.69|112.29|113.66|111.26|0
1696951800000|2023-10-10 15:30:00|114.43|112.03|114.87|112.47|115.04|112.64|114|111.6|0
1696952100000|2023-10-10 15:35:00|115.13|112.73|114.95|112.55|115.21|112.81|113.83|111.43|0
1696952400000|2023-10-10 15:40:00|115.04|112.64|116.09|113.69|116.17|113.77|114.86|112.46|0
1696952700000|2023-10-10 15:45:00|115.91|113.51|115.52|113.12|116.57|114.17|115.26|112.86|0
1696953000000|2023-10-10 15:50:00|115.61|113.21|116.04|113.64|116.13|113.73|115.52|113.12|0
1696953300000|2023-10-10 15:55:00|115.96|113.56|116.66|114.26|117.01|114.61|115.96|113.56|0
1696953600000|2023-10-10 16:00:00|116.74|114.34|116.3|113.9|116.92|114.52|116.13|113.73|0
1696953900000|2023-10-10 16:05:00|116.39|113.99|116.48|114.08|116.65|114.25|115.95|113.55|0
1696954200000|2023-10-10 16:10:00|116.39|113.99|116.92|114.52|117.44|115.04|116.39|113.99|0
1696954500000|2023-10-10 16:15:00|117|114.6|117.09|114.69|117.09|114.69|116.56|114.16|0
1696954800000|2023-10-10 16:20:00|117.18|114.78|116.47|114.07|117.18|114.78|115.6|113.2|0
1696955100000|2023-10-10 16:25:00|116.39|113.99|116.91|114.51|117|114.6|116.3|113.9|0
1696955400000|2023-10-10 16:30:00|116.82|114.42|116.65|114.25|117.18|114.78|116.56|114.16|0
1696955700000|2023-10-10 16:35:00|116.73|114.33|116.38|113.98|116.73|114.33|115.6|113.2|0
1696956000000|2023-10-10 16:40:00|116.29|113.89|116.21|113.81|116.47|114.07|115.33|112.93|0
1696956300000|2023-10-10 16:45:00|116.12|113.72|115.24|112.84|116.38|113.98|115.24|112.84|0
1696956600000|2023-10-10 16:50:00|115.33|112.93|116.38|113.98|116.64|114.24|115.33|112.93|0
1696956900000|2023-10-10 16:55:00|116.2|113.8|116.11|113.71|116.38|113.98|115.42|113.02|0
1696957200000|2023-10-10 17:00:00|116.03|113.63|111.88|109.48|116.03|113.63|111.88|109.48|0
1696957500000|2023-10-10 17:05:00|111.37|108.97|110.85|108.45|112.13|109.73|110.18|107.78|0
1696957800000|2023-10-10 17:10:00|110.94|108.54|109.83|107.43|111.62|109.22|107.78|105.38|0
1696958100000|2023-10-10 17:15:00|109.58|107.18|111.32|108.92|111.45|109.05|108.83|106.43|0
1696958400000|2023-10-10 17:20:00|111.36|108.96|111.53|109.13|112.56|110.16|111.02|108.62|0
1696958700000|2023-10-10 17:25:00|111.45|109.05|112.04|109.64|112.04|109.64|110.6|108.2|0
1696959000000|2023-10-10 17:30:00|111.79|109.39|110.94|108.54|112.13|109.73|110.26|107.86|0
1696959300000|2023-10-10 17:35:00|111.02|108.62|111.78|109.38|112.12|109.72|111.02|108.62|0
1696959600000|2023-10-10 17:40:00|111.7|109.3|112.49|110.09|112.74|110.34|111.61|109.21|0
1696959900000|2023-10-10 17:45:00|112.4|110|112.31|109.91|112.74|110.34|111.72|109.32|0
1696960200000|2023-10-10 17:50:00|112.23|109.83|111.84|109.44|112.48|110.08|110.53|108.13|0
1696960500000|2023-10-10 17:55:00|111.89|109.49|111.88|109.48|112.65|110.25|111.71|109.31|0
1696960800000|2023-10-10 18:00:00|111.8|109.4|112.31|109.91|112.4|110|111.37|108.97|0
1696961100000|2023-10-10 18:05:00|112.22|109.82|110.95|108.55|112.31|109.91|110.95|108.55|0
1696961400000|2023-10-10 18:10:00|111.03|108.63|109.85|107.45|111.63|109.23|109.85|107.45|0
1696961700000|2023-10-10 18:15:00|109.76|107.36|110.86|108.46|111.03|108.63|109.6|107.2|0
1696962000000|2023-10-10 18:20:00|110.94|108.54|109.85|107.45|111.11|108.71|109.68|107.28|0
1696962300000|2023-10-10 18:25:00|109.76|107.36|109.68|107.28|111.11|108.71|108.76|106.36|0
1696962600000|2023-10-10 18:30:00|109.76|107.36|110.69|108.29|110.94|108.54|109.42|107.02|0
1696962900000|2023-10-10 18:35:00|110.77|108.37|110.09|107.69|111.28|108.88|109.34|106.94|0
1696963200000|2023-10-10 18:40:00|110.18|107.78|111.02|108.62|111.11|108.71|109.59|107.19|0
1696963500000|2023-10-10 18:45:00|110.94|108.54|111.28|108.88|112.81|110.41|110.94|108.54|0
1696963800000|2023-10-10 18:50:00|111.36|108.96|108.75|106.35|111.36|108.96|108.75|106.35|0
1696964100000|2023-10-10 18:55:00|108.67|106.27|109|106.6|109.08|106.68|108|105.6|0
1696964400000|2023-10-10 19:00:00|108.91|106.51|110|107.6|110.09|107.69|108.75|106.35|0
1696964700000|2023-10-10 19:05:00|109.92|107.52|110.26|107.86|110.42|108.02|109.25|106.85|0
1696965000000|2023-10-10 19:10:00|110.17|107.77|109.75|107.35|110.34|107.94|109.41|107.01|0
1696965300000|2023-10-10 19:15:00|109.67|107.27|109.92|107.52|110.85|108.45|109.41|107.01|0
1696965600000|2023-10-10 19:20:00|109.83|107.43|109.75|107.35|109.92|107.52|108.66|106.26|0
1696965900000|2023-10-10 19:25:00|109.66|107.26|109.49|107.09|110.08|107.68|109.33|106.93|0
1696966200000|2023-10-10 19:30:00|109.41|107.01|109.91|107.51|110.42|108.02|109.33|106.93|0
1696966500000|2023-10-10 19:35:00|109.83|107.43|108.87|106.47|110|107.6|108.87|106.47|0
1696966800000|2023-10-10 19:40:00|108.96|106.56|109.29|106.89|109.71|107.31|108.87|106.47|0
1696967100000|2023-10-10 19:45:00|109.37|106.97|109.96|107.56|109.96|107.56|108.95|106.55|0
1696967400000|2023-10-10 19:50:00|109.88|107.48|107.95|105.55|109.88|107.48|107.87|105.47|0
1696967700000|2023-10-10 19:55:00|108.7|106.3|108.28|105.88|109.04|106.64|107.62|105.22|0
1696968000000|2023-10-10 20:00:00|108.2|105.8|108.78|106.38|108.78|106.38|107.78|105.38|0
1696968300000|2023-10-10 20:05:00|108.7|106.3|108.36|105.96|108.78|106.38|108.11|105.71|0
1696968600000|2023-10-10 20:10:00|108.45|106.05|108.44|106.04|108.95|106.55|108.36|105.96|0
1696968900000|2023-10-10 20:15:00|108.4|106|108.46|105.86|108.79|106.19|108.38|105.78|0
1696969200000|2023-10-10 20:20:00|108.38|105.78|108.38|105.78|108.54|105.94|108.29|105.69|0
1696969500000|2023-10-10 20:25:00|108.37|105.77|108.29|105.69|108.62|106.02|108.29|105.69|0
1696969800000|2023-10-10 20:30:00|108.37|105.77|108.29|105.69|108.46|105.86|108.29|105.69|0
1696970100000|2023-10-10 20:35:00|108.37|105.77|108.29|105.69|108.37|105.77|108.29|105.69|0
1696970400000|2023-10-10 20:40:00|108.37|105.77|108.29|105.69|108.37|105.77|108.29|105.69|0
1696970700000|2023-10-10 20:45:00|108.37|105.77|108.29|105.69|108.37|105.77|108.29|105.69|0
1696971000000|2023-10-10 20:50:00|108.28|105.68|108.37|105.77|108.37|105.77|108.28|105.68|0
1696971300000|2023-10-10 20:55:00|108.28|105.68|108.32|105.72|108.41|105.81|108.24|105.64|0
1696971600000|2023-10-10 21:00:00|108.29|105.69|108.33|105.73|108.33|105.73|108.26|105.66|0
1696971900000|2023-10-10 21:05:00|108.29|105.69|108.25|105.65|108.29|105.69|108.23|105.63|0
1696972200000|2023-10-10 21:10:00|108.23|105.63|108.27|105.67|108.31|105.71|108.22|105.62|0
1696972500000|2023-10-10 21:15:00|108.26|105.66|108.34|105.74|108.42|105.82|108.23|105.63|0
1696972800000|2023-10-10 21:20:00|108.35|105.75|108.32|105.72|108.35|105.75|108.32|105.72|0
1696973100000|2023-10-10 21:25:00|108.33|105.73|108.3|105.7|108.33|105.73|108.28|105.68|0
1696973400000|2023-10-10 21:30:00|108.29|105.69|108.16|105.56|108.31|105.71|108.16|105.56|0
1696974000000|2023-10-10 21:40:00|108.15|105.55|108.15|105.55|108.15|105.55|108.15|105.55|0
1696974300000|2023-10-10 21:45:00|108.13|105.53|108.31|105.71|108.31|105.71|107.98|105.38|0
1696974600000|2023-10-10 21:50:00|108.15|105.55|108.08|105.48|108.15|105.55|108.08|105.48|0
1696974900000|2023-10-10 21:55:00|108.1|105.5|108.1|105.5|108.13|105.53|108.05|105.45|0
1696975200000|2023-10-10 22:00:00|108.39|105.79|108.1|105.5|108.52|105.92|108.1|105.5|0
1696975500000|2023-10-10 22:05:00|108.18|105.58|107.93|105.33|108.18|105.58|107.68|105.08|0
1696975800000|2023-10-10 22:10:00|107.85|105.25|108.01|105.41|108.01|105.41|107.85|105.25|0
1696976100000|2023-10-10 22:15:00|107.93|105.33|108.1|105.5|108.1|105.5|107.68|105.08|0
1696976400000|2023-10-10 22:20:00|108.18|105.58|108.18|105.58|108.22|105.62|108.09|105.49|0
1696976700000|2023-10-10 22:25:00|108.13|105.53|108.09|105.49|108.13|105.53|108.09|105.49|0
1696977000000|2023-10-10 22:30:00|108.18|105.58|108.34|105.74|108.34|105.74|108.09|105.49|0
1696977300000|2023-10-10 22:35:00|108.26|105.66|108.34|105.74|108.43|105.83|108.17|105.57|0
1696977600000|2023-10-10 22:40:00|108.42|105.82|108.34|105.74|108.51|105.91|108.34|105.74|0
1696977900000|2023-10-10 22:45:00|108.42|105.82|108.5|105.9|108.5|105.9|108.34|105.74|0
1696978200000|2023-10-10 22:50:00|108.46|105.86|108.34|105.74|108.5|105.9|108.25|105.65|0
1696978500000|2023-10-10 22:55:00|108.25|105.65|108.34|105.74|108.34|105.74|108.25|105.65|0
1696978800000|2023-10-10 23:00:00|108.42|105.82|108.42|105.82|108.5|105.9|108.33|105.73|0
1696979100000|2023-10-10 23:05:00|108.46|105.86|108.75|106.15|108.75|106.15|108.46|105.86|0
1696979400000|2023-10-10 23:10:00|108.67|106.07|108.75|106.15|108.75|106.15|108.58|105.98|0
1696979700000|2023-10-10 23:15:00|108.79|106.19|108.83|106.23|108.83|106.23|108.75|106.15|0
1696980000000|2023-10-10 23:20:00|108.91|106.31|108.83|106.23|109|106.4|108.83|106.23|0
1696980300000|2023-10-10 23:25:00|108.91|106.31|108.75|106.15|108.91|106.31|108.75|106.15|0
1696980600000|2023-10-10 23:30:00|108.83|106.23|108.74|106.14|108.91|106.31|108.74|106.14|0
1696980900000|2023-10-10 23:35:00|108.66|106.06|108.66|106.06|108.74|106.14|108.66|106.06|0
1696981200000|2023-10-10 23:40:00|108.74|106.14|108.83|106.23|108.83|106.23|108.66|106.06|0
1696981500000|2023-10-10 23:45:00|108.82|106.22|108.66|106.06|108.82|106.22|108.61|106.01|0
1696981800000|2023-10-10 23:50:00|108.57|105.97|108.74|106.14|108.74|106.14|108.57|105.97|0
1696982100000|2023-10-10 23:55:00|108.66|106.06|108.74|106.14|108.82|106.22|108.57|105.97|0
1696982400000|2023-10-11 00:00:00|108.65|106.05|109.32|106.72|109.58|106.98|108.65|106.05|0
1696982700000|2023-10-11 00:05:00|109.41|106.81|109.15|106.55|109.49|106.89|109.07|106.47|0
1696983000000|2023-10-11 00:10:00|109.24|106.64|109.32|106.72|109.32|106.72|109.07|106.47|0
1696983300000|2023-10-11 00:15:00|109.4|106.8|108.31|105.71|109.4|106.8|108.31|105.71|0
1696983600000|2023-10-11 00:20:00|108.4|105.8|108.98|106.38|108.98|106.38|108.4|105.8|0
1696983900000|2023-10-11 00:25:00|108.9|106.3|108.9|106.3|108.98|106.38|108.73|106.13|0
1696984200000|2023-10-11 00:30:00|108.81|106.21|108.96|106.56|109.38|106.98|108.55|106.15|0
1696984500000|2023-10-11 00:35:00|108.88|106.48|109.38|106.98|109.55|107.15|108.88|106.48|0
1696984800000|2023-10-11 00:40:00|109.3|106.9|109.21|106.81|109.38|106.98|109.13|106.73|0
1696985100000|2023-10-11 00:45:00|109.13|106.73|109.13|106.73|109.3|106.9|109.04|106.64|0
1696985400000|2023-10-11 00:50:00|109.04|106.64|108.54|106.14|109.13|106.73|108.54|106.14|0
1696985700000|2023-10-11 00:55:00|108.62|106.22|108.37|105.97|108.71|106.31|108.37|105.97|0
1696986000000|2023-10-11 01:00:00|108.2|105.8|108.37|105.97|108.54|106.14|108.08|105.68|0
1696986300000|2023-10-11 01:05:00|108.29|105.89|108.04|105.64|108.45|106.05|108.04|105.64|0
1696986600000|2023-10-11 01:10:00|108.12|105.72|108.37|105.97|108.45|106.05|108.12|105.72|0
1696986900000|2023-10-11 01:15:00|108.45|106.05|108.37|105.97|108.62|106.22|108.12|105.72|0
1696987200000|2023-10-11 01:20:00|108.45|106.05|108.03|105.63|108.53|106.13|107.7|105.3|0
1696987500000|2023-10-11 01:25:00|107.95|105.55|108.2|105.8|108.28|105.88|107.86|105.46|0
1696987800000|2023-10-11 01:30:00|108.03|105.63|108.2|105.8|108.2|105.8|107.7|105.3|0
1696988100000|2023-10-11 01:35:00|108.28|105.88|107.94|105.54|108.36|105.96|107.94|105.54|0
1696988400000|2023-10-11 01:40:00|107.98|105.58|108.44|106.04|108.53|106.13|107.94|105.54|0
1696988700000|2023-10-11 01:45:00|108.53|106.13|108.44|106.04|108.86|106.46|108.36|105.96|0
1696989000000|2023-10-11 01:50:00|108.36|105.96|108.36|105.96|108.61|106.21|108.27|105.87|0
1696989300000|2023-10-11 01:55:00|108.27|105.87|108.27|105.87|108.36|105.96|108.15|105.75|0
1696989600000|2023-10-11 02:00:00|108.19|105.79|108.1|105.7|108.44|106.04|107.98|105.58|0
1696989900000|2023-10-11 02:05:00|107.94|105.54|108.19|105.79|108.35|105.95|107.85|105.45|0
1696990200000|2023-10-11 02:10:00|108.27|105.87|108.44|106.04|108.69|106.29|108.27|105.87|0
1696990500000|2023-10-11 02:15:00|108.52|106.12|108.27|105.87|108.52|106.12|108.19|105.79|0
1696990800000|2023-10-11 02:20:00|108.35|105.95|108.31|105.91|108.35|105.95|108.02|105.62|0
1696991100000|2023-10-11 02:25:00|108.35|105.95|108.35|105.95|108.43|106.03|108.1|105.7|0
1696991400000|2023-10-11 02:30:00|108.31|105.91|108.68|106.28|108.68|106.28|108.26|105.86|0
1696991700000|2023-10-11 02:35:00|108.77|106.37|108.93|106.53|108.93|106.53|108.68|106.28|0
1696992000000|2023-10-11 02:40:00|108.85|106.45|109.01|106.61|109.1|106.7|108.76|106.36|0
1696992300000|2023-10-11 02:45:00|109.1|106.7|109.01|106.61|109.1|106.7|108.93|106.53|0
1696992600000|2023-10-11 02:50:00|109.1|106.7|109.1|106.7|109.18|106.78|108.93|106.53|0
1696992900000|2023-10-11 02:55:00|109.09|106.69|108.84|106.44|109.09|106.69|108.84|106.44|0
1696993200000|2023-10-11 03:00:00|108.93|106.53|108.92|106.52|109.01|106.61|108.67|106.27|0
1696993500000|2023-10-11 03:05:00|108.88|106.48|108.84|106.44|108.92|106.52|108.67|106.27|0
1696993800000|2023-10-11 03:10:00|108.92|106.52|108.75|106.35|108.92|106.52|108.67|106.27|0
1696994100000|2023-10-11 03:15:00|108.67|106.27|108.67|106.27|108.84|106.44|108.59|106.19|0
1696994400000|2023-10-11 03:20:00|108.59|106.19|108.75|106.35|108.75|106.35|108.5|106.1|0
1696994700000|2023-10-11 03:25:00|108.67|106.27|108.75|106.35|108.75|106.35|108.67|106.27|0
1696995000000|2023-10-11 03:30:00|108.71|106.31|108.92|106.52|109.09|106.69|108.71|106.31|0
1696995300000|2023-10-11 03:35:00|109|106.6|109.08|106.68|109.17|106.77|108.96|106.56|0
1696995600000|2023-10-11 03:40:00|109.17|106.77|109.08|106.68|109.25|106.85|109.08|106.68|0
1696995900000|2023-10-11 03:45:00|109.17|106.77|109|106.6|109.17|106.77|109|106.6|0
1696996200000|2023-10-11 03:50:00|108.91|106.51|108.74|106.34|109.08|106.68|108.74|106.34|0
1696996500000|2023-10-11 03:55:00|108.66|106.26|108.74|106.34|108.83|106.43|108.66|106.26|0
1696996800000|2023-10-11 04:00:00|108.83|106.43|108.83|106.43|108.99|106.59|108.83|106.43|0
1696997100000|2023-10-11 04:05:00|108.91|106.51|108.82|106.42|108.91|106.51|108.82|106.42|0
1696997400000|2023-10-11 04:10:00|108.74|106.34|108.82|106.42|108.91|106.51|108.74|106.34|0
1696997700000|2023-10-11 04:15:00|108.91|106.51|109.24|106.84|109.24|106.84|108.91|106.51|0
1696998000000|2023-10-11 04:20:00|109.16|106.76|109.07|106.67|109.24|106.84|109.07|106.67|0
1696998300000|2023-10-11 04:25:00|109.16|106.76|108.82|106.42|109.16|106.76|108.82|106.42|0
1696998600000|2023-10-11 04:30:00|108.74|106.34|108.65|106.25|108.82|106.42|108.48|106.08|0
1696998900000|2023-10-11 04:35:00|108.61|106.21|108.57|106.17|108.73|106.33|108.57|106.17|0
1696999200000|2023-10-11 04:40:00|108.52|106.12|108.56|106.16|108.65|106.25|108.4|106|0
1696999500000|2023-10-11 04:45:00|108.48|106.08|108.48|106.08|108.56|106.16|108.4|106|0
1696999800000|2023-10-11 04:50:00|108.56|106.16|108.48|106.08|108.56|106.16|108.48|106.08|0
1697000100000|2023-10-11 04:55:00|108.56|106.16|108.48|106.08|108.56|106.16|108.39|105.99|0
1697000400000|2023-10-11 05:00:00|108.39|105.99|108.64|106.24|108.73|106.33|108.39|105.99|0
1697000700000|2023-10-11 05:05:00|108.73|106.33|108.47|106.07|108.81|106.41|108.47|106.07|0
1697001000000|2023-10-11 05:10:00|108.39|105.99|108.56|106.16|108.56|106.16|108.35|105.95|0
1697001300000|2023-10-11 05:15:00|108.47|106.07|108.72|106.32|108.81|106.41|108.47|106.07|0
1697001600000|2023-10-11 05:20:00|108.81|106.41|108.72|106.32|108.81|106.41|108.55|106.15|0
1697001900000|2023-10-11 05:25:00|108.64|106.24|108.89|106.49|108.97|106.57|108.64|106.24|0
1697002200000|2023-10-11 05:30:00|108.8|106.4|108.89|106.49|109.05|106.65|108.8|106.4|0
1697002500000|2023-10-11 05:35:00|108.97|106.57|108.55|106.15|108.97|106.57|108.47|106.07|0
1697002800000|2023-10-11 05:40:00|108.47|106.07|108.3|105.9|108.47|106.07|108.05|105.65|0
1697003100000|2023-10-11 05:45:00|108.38|105.98|108.46|106.06|108.63|106.23|108.21|105.81|0
1697003400000|2023-10-11 05:50:00|108.38|105.98|108.38|105.98|108.38|105.98|108.21|105.81|0
1697003700000|2023-10-11 05:55:00|108.34|105.94|108.21|105.81|108.34|105.94|108.04|105.64|0
1697004000000|2023-10-11 06:00:00|108.25|105.85|107.79|105.39|108.25|105.85|107.71|105.31|0
1697004300000|2023-10-11 06:05:00|107.71|105.31|107.63|105.23|107.96|105.56|107.38|104.98|0
1697004600000|2023-10-11 06:10:00|107.71|105.31|108.04|105.64|108.12|105.72|107.46|105.06|0
1697004900000|2023-10-11 06:15:00|108|105.6|107.96|105.56|108.12|105.72|107.87|105.47|0
1697005200000|2023-10-11 06:20:00|107.87|105.47|107.7|105.3|108.29|105.89|107.62|105.22|0
1697005500000|2023-10-11 06:25:00|107.62|105.22|108.12|105.72|108.12|105.72|107.58|105.18|0
1697005800000|2023-10-11 06:30:00|108.04|105.64|108.12|105.72|108.37|105.97|107.87|105.47|0
1697006100000|2023-10-11 06:35:00|108.2|105.8|108.58|106.18|108.62|106.22|108.2|105.8|0
1697006400000|2023-10-11 06:40:00|108.62|106.22|108.78|106.38|108.95|106.55|108.62|106.22|0
1697006700000|2023-10-11 06:45:00|108.7|106.3|108.78|106.38|108.78|106.38|108.62|106.22|0
1697007000000|2023-10-11 06:50:00|108.7|106.3|108.53|106.13|108.7|106.3|108.53|106.13|0
1697007300000|2023-10-11 06:55:00|108.45|106.05|108.11|105.71|108.61|106.21|107.86|105.46|0
1697007600000|2023-10-11 07:00:00|108.2|105.8|108.61|106.21|109.12|106.72|108.07|105.67|0
1697007900000|2023-10-11 07:05:00|108.44|106.04|108.78|106.38|109.03|106.63|108.32|105.92|0
1697008200000|2023-10-11 07:10:00|108.69|106.29|109.28|106.88|109.28|106.88|108.19|105.79|0
1697008500000|2023-10-11 07:15:00|109.45|107.05|109.03|106.63|109.87|107.47|108.44|106.04|0
1697008800000|2023-10-11 07:20:00|109.11|106.71|109.78|107.38|110.04|107.64|108.94|106.54|0
1697009100000|2023-10-11 07:25:00|109.82|107.42|109.87|107.47|109.95|107.55|109.11|106.71|0
1697009400000|2023-10-11 07:30:00|109.95|107.55|110.12|107.72|110.37|107.97|109.86|107.46|0
1697009700000|2023-10-11 07:35:00|110.03|107.63|109.78|107.38|110.12|107.72|109.11|106.71|0
1697010000000|2023-10-11 07:40:00|109.86|107.46|109.44|107.04|111.06|108.66|109.18|106.78|0
1697010300000|2023-10-11 07:45:00|109.52|107.12|109.77|107.37|109.77|107.37|109.1|106.7|0
1697010600000|2023-10-11 07:50:00|109.69|107.29|107.92|105.52|109.69|107.29|107.88|105.48|0
1697010900000|2023-10-11 07:55:00|107.84|105.44|107.59|105.19|108.01|105.61|107.01|104.61|0
1697011200000|2023-10-11 08:00:00|107.75|105.35|108.51|106.11|108.67|106.27|107.42|105.02|0
1697011500000|2023-10-11 08:05:00|108.67|106.27|107.33|104.93|108.76|106.36|107.25|104.85|0
1697011800000|2023-10-11 08:10:00|107.5|105.1|107.91|105.51|108.58|106.18|107.33|104.93|0
1697012100000|2023-10-11 08:15:00|107.95|105.55|107.99|105.59|108.33|105.93|107.33|104.93|0
1697012400000|2023-10-11 08:20:00|107.91|105.51|107.45|105.05|108.5|106.1|107.41|105.01|0
1697012700000|2023-10-11 08:25:00|107.49|105.09|107.91|105.51|107.95|105.55|107.08|104.68|0
1697013000000|2023-10-11 08:30:00|107.82|105.42|107.99|105.59|108.07|105.67|107.32|104.92|0
1697013300000|2023-10-11 08:35:00|108.07|105.67|108.83|106.43|108.91|106.51|107.91|105.51|0
1697013600000|2023-10-11 08:40:00|108.74|106.34|108.74|106.34|109.33|106.93|108.57|106.17|0
1697013900000|2023-10-11 08:45:00|108.82|106.42|109.24|106.84|109.5|107.1|108.7|106.3|0
1697014200000|2023-10-11 08:50:00|109.16|106.76|109.75|107.35|109.92|107.52|109.16|106.76|0
1697014500000|2023-10-11 08:55:00|109.83|107.43|109.58|107.18|109.92|107.52|109.24|106.84|0
1697014800000|2023-10-11 09:00:00|109.49|107.09|109.58|107.18|110|107.6|109.24|106.84|0
1697015100000|2023-10-11 09:05:00|109.49|107.09|109.07|106.67|109.74|107.34|108.99|106.59|0
1697015400000|2023-10-11 09:10:00|109.03|106.63|109.57|107.17|109.91|107.51|108.65|106.25|0
1697015700000|2023-10-11 09:15:00|109.66|107.26|109.74|107.34|109.83|107.43|109.15|106.75|0
1697016000000|2023-10-11 09:20:00|109.66|107.26|109.57|107.17|109.74|107.34|109.24|106.84|0
1697016300000|2023-10-11 09:25:00|109.66|107.26|108.98|106.58|109.82|107.42|108.98|106.58|0
1697016600000|2023-10-11 09:30:00|109.07|106.67|109.57|107.17|109.86|107.46|108.98|106.58|0
1697016900000|2023-10-11 09:35:00|109.61|107.21|109.32|106.92|109.74|107.34|109.23|106.83|0
1697017200000|2023-10-11 09:40:00|109.4|107|110.07|107.67|110.07|107.67|109.32|106.92|0
1697017500000|2023-10-11 09:45:00|110.16|107.76|109.99|107.59|110.33|107.93|109.82|107.42|0
1697017800000|2023-10-11 09:50:00|110.07|107.67|110.24|107.84|110.33|107.93|109.99|107.59|0
1697018100000|2023-10-11 09:55:00|110.16|107.76|110.15|107.75|110.75|108.35|109.9|107.5|0
1697018400000|2023-10-11 10:00:00|110.24|107.84|110.53|108.13|110.83|108.43|110.07|107.67|0
1697018700000|2023-10-11 10:05:00|110.58|108.18|110.24|107.84|110.66|108.26|110.15|107.75|0
1697019000000|2023-10-11 10:10:00|110.15|107.75|109.81|107.41|110.41|108.01|109.73|107.33|0
1697019300000|2023-10-11 10:15:00|109.85|107.45|110.32|107.92|110.4|108|109.56|107.16|0
1697019600000|2023-10-11 10:20:00|110.27|107.87|110.32|107.92|110.4|108|109.89|107.49|0
1697019900000|2023-10-11 10:25:00|110.23|107.83|110.08|107.68|111.15|108.75|110.08|107.68|0
1697020200000|2023-10-11 10:30:00|110.17|107.77|109.91|107.51|110.51|108.11|109.83|107.43|0
1697020500000|2023-10-11 10:35:00|110|107.6|110.59|108.19|110.59|108.19|109.91|107.51|0
1697020800000|2023-10-11 10:40:00|110.5|108.1|110.84|108.44|110.84|108.44|110.33|107.93|0
1697021100000|2023-10-11 10:45:00|110.93|108.53|109.21|106.81|110.93|108.53|109.04|106.64|0
1697021400000|2023-10-11 10:50:00|109.13|106.73|110.07|107.67|110.07|107.67|108.87|106.47|0
1697021700000|2023-10-11 10:55:00|110.15|107.75|109.9|107.5|110.15|107.75|109.81|107.41|0
1697022000000|2023-10-11 11:00:00|109.98|107.58|110.74|108.34|110.74|108.34|109.98|107.58|0
1697022300000|2023-10-11 11:05:00|110.66|108.26|111.26|108.86|111.43|109.03|110.57|108.17|0
1697022600000|2023-10-11 11:10:00|111.17|108.77|111.34|108.94|111.43|109.03|111|108.6|0
1697022900000|2023-10-11 11:15:00|111.25|108.85|111.25|108.85|111.42|109.02|111.08|108.68|0
1697023200000|2023-10-11 11:20:00|111.17|108.77|111.42|109.02|111.42|109.02|111.17|108.77|0
1697023500000|2023-10-11 11:25:00|111.34|108.94|111.34|108.94|111.42|109.02|110.99|108.59|0
1697023800000|2023-10-11 11:30:00|111.25|108.85|111.93|109.53|112.11|109.71|110.91|108.51|0
1697024100000|2023-10-11 11:35:00|111.24|108.84|110.47|108.07|111.24|108.84|110.47|108.07|0
1697024400000|2023-10-11 11:40:00|110.39|107.99|109.88|107.48|110.39|107.99|109.54|107.14|0
1697024700000|2023-10-11 11:45:00|109.79|107.39|110.38|107.98|110.56|108.16|109.71|107.31|0
1697025000000|2023-10-11 11:50:00|110.47|108.07|110.55|108.15|110.55|108.15|110.04|107.64|0
1697025300000|2023-10-11 11:55:00|110.47|108.07|110.68|108.28|110.85|108.45|110.13|107.73|0
1697025600000|2023-10-11 12:00:00|110.59|108.19|110.17|107.77|110.77|108.37|109.83|107.43|0
1697025900000|2023-10-11 12:05:00|110.21|107.81|110.85|108.45|110.93|108.53|109.83|107.43|0
1697026200000|2023-10-11 12:10:00|110.76|108.36|110.59|108.19|110.85|108.45|110.17|107.77|0
1697026500000|2023-10-11 12:15:00|110.68|108.28|110.25|107.85|110.68|108.28|109.91|107.51|0
1697026800000|2023-10-11 12:20:00|110.16|107.76|110.67|108.27|111.02|108.62|109.99|107.59|0
1697027100000|2023-10-11 12:25:00|110.59|108.19|110.46|108.06|110.67|108.27|109.82|107.42|0
1697027400000|2023-10-11 12:30:00|110.5|108.1|109.58|107.18|110.5|108.1|106.79|104.39|0
1697027700000|2023-10-11 12:35:00|109.84|107.44|108.91|106.51|111.71|109.31|108.91|106.51|0
1697028000000|2023-10-11 12:40:00|108.99|106.59|109.83|107.43|109.84|107.44|108.4|106|0
1697028300000|2023-10-11 12:45:00|109.92|107.52|110.43|108.03|110.6|108.2|109.37|106.97|0
1697028600000|2023-10-11 12:50:00|110.34|107.94|110.85|108.45|111.19|108.79|109.92|107.52|0
1697028900000|2023-10-11 12:55:00|110.77|108.37|111.96|109.56|111.96|109.56|110.6|108.2|0
1697029200000|2023-10-11 13:00:00|111.88|109.48|112.05|109.65|112.74|110.34|110.34|107.94|0
1697029500000|2023-10-11 13:05:00|112.13|109.73|111.62|109.22|112.73|110.33|111.45|109.05|0
1697029800000|2023-10-11 13:10:00|111.53|109.13|110.34|107.94|111.7|109.3|110.25|107.85|0
1697030100000|2023-10-11 13:15:00|110.17|107.77|110.33|107.93|110.59|108.19|109.66|107.26|0
1697030400000|2023-10-11 13:20:00|110.25|107.85|109.99|107.59|110.42|108.02|109.74|107.34|0
1697030700000|2023-10-11 13:25:00|110.08|107.68|110.25|107.85|110.93|108.53|109.99|107.59|0
1697031000000|2023-10-11 13:30:00|110.42|108.02|112.04|109.64|112.81|110.41|110.42|108.02|0
1697031300000|2023-10-11 13:35:00|112.3|109.9|111.87|109.47|112.9|110.5|111.01|108.61|0
1697031600000|2023-10-11 13:40:00|112.04|109.64|110.74|108.34|112.29|109.89|110.54|108.14|0
1697031900000|2023-10-11 13:45:00|110.82|108.42|111.25|108.85|112.19|109.79|110.61|108.21|0
1697032200000|2023-10-11 13:50:00|111.16|108.76|108.87|106.47|111.42|109.02|108.7|106.3|0
1697032500000|2023-10-11 13:55:00|108.96|106.56|109.21|106.81|109.38|106.98|108.87|106.47|0
1697032800000|2023-10-11 14:00:00|109.29|106.89|108.45|106.05|109.29|106.89|107.94|105.54|0
1697033100000|2023-10-11 14:05:00|108.53|106.13|108.23|105.83|109.16|106.76|107.9|105.5|0
1697033400000|2023-10-11 14:10:00|108.32|105.92|106.39|103.99|108.4|106|106.39|103.99|0
1697033700000|2023-10-11 14:15:00|106.31|103.91|106.39|103.99|107.14|104.74|105.98|103.58|0
1697034000000|2023-10-11 14:20:00|106.31|103.91|107.06|104.66|107.56|105.16|106.31|103.91|0
1697034300000|2023-10-11 14:25:00|106.85|104.45|107.05|104.65|107.14|104.74|106.14|103.74|0
1697034600000|2023-10-11 14:30:00|107.14|104.74|107.56|105.16|107.56|105.16|106.31|103.91|0
1697034900000|2023-10-11 14:35:00|107.47|105.07|106.41|104.01|107.64|105.24|105.49|103.09|0
1697035200000|2023-10-11 14:40:00|106.32|103.92|105.74|103.34|106.57|104.17|105.24|102.84|0
1697035500000|2023-10-11 14:45:00|105.99|103.59|105.16|102.76|105.99|103.59|104.33|101.93|0
1697035800000|2023-10-11 14:50:00|105.45|103.05|107.32|104.92|107.74|105.34|105.45|103.05|0
1697036100000|2023-10-11 14:55:00|107.24|104.84|107.66|105.26|107.74|105.34|106.99|104.59|0
1697036400000|2023-10-11 15:00:00|107.57|105.17|107.57|105.17|108.75|106.35|107.32|104.92|0
1697036700000|2023-10-11 15:05:00|107.66|105.26|107.74|105.34|108.33|105.93|107.49|105.09|0
1697037000000|2023-10-11 15:10:00|107.82|105.42|106.82|104.42|108.25|105.85|106.65|104.25|0
1697037300000|2023-10-11 15:15:00|106.73|104.33|104.16|101.76|106.73|104.33|103.67|101.27|0
1697037600000|2023-10-11 15:20:00|104|101.6|104.44|102.04|104.74|102.34|103.67|101.27|0
1697037900000|2023-10-11 15:25:00|104.36|101.96|103.57|101.17|104.61|102.21|103.45|101.05|0
1697038200000|2023-10-11 15:30:00|103.62|101.22|104.27|101.87|104.52|102.12|103.53|101.13|0
1697038500000|2023-10-11 15:35:00|104.19|101.79|103.86|101.46|104.36|101.96|103.37|100.97|0
1697038800000|2023-10-11 15:40:00|103.94|101.54|103.04|100.64|103.94|101.54|102.96|100.56|0
1697039100000|2023-10-11 15:45:00|103.12|100.72|104.1|101.7|104.68|102.28|103.12|100.72|0
1697039400000|2023-10-11 15:50:00|104.19|101.79|104.6|102.2|105.51|103.11|104.02|101.62|0
1697039700000|2023-10-11 15:55:00|104.52|102.12|103.61|101.21|104.6|102.2|103.61|101.21|0
1697040000000|2023-10-11 16:00:00|103.69|101.29|103.44|101.04|103.69|101.29|103.03|100.63|0
1697040300000|2023-10-11 16:05:00|103.36|100.96|103.69|101.29|103.94|101.54|102.46|100.06|0
1697040600000|2023-10-11 16:10:00|103.77|101.37|102.62|100.22|103.77|101.37|102.62|100.22|0
1697040900000|2023-10-11 16:15:00|102.54|100.14|103.91|101.51|103.99|101.59|101.97|99.57|0
1697041200000|2023-10-11 16:20:00|103.99|101.59|103.58|101.18|103.99|101.59|103.34|100.94|0
1697041500000|2023-10-11 16:25:00|103.67|101.27|103.75|101.35|103.99|101.59|103.1|100.7|0
1697041800000|2023-10-11 16:30:00|103.58|101.18|103.83|101.43|104.65|102.25|103.58|101.18|0
1697042100000|2023-10-11 16:35:00|103.91|101.51|104.73|102.33|104.97|102.57|103.58|101.18|0
1697042400000|2023-10-11 16:40:00|104.81|102.41|104.23|101.83|105.14|102.74|104.15|101.75|0
1697042700000|2023-10-11 16:45:00|104.15|101.75|104.15|101.75|104.4|102|103.74|101.34|0
1697043000000|2023-10-11 16:50:00|104.23|101.83|103.25|100.85|104.48|102.08|102.76|100.36|0
1697043300000|2023-10-11 16:55:00|103.33|100.93|104.58|102.18|105.99|103.59|102.84|100.44|0
1697043600000|2023-10-11 17:00:00|104.5|102.1|103.68|101.28|105.08|102.68|103.6|101.2|0
1697043900000|2023-10-11 17:05:00|103.76|101.36|104.66|102.26|104.66|102.26|103.68|101.28|0
1697044200000|2023-10-11 17:10:00|104.58|102.18|105.07|102.67|105.07|102.67|104.42|102.02|0
1697044500000|2023-10-11 17:15:00|104.99|102.59|102.46|100.06|105.16|102.76|102.06|99.66|0
1697044800000|2023-10-11 17:20:00|102.38|99.98|102.86|100.46|103.35|100.95|102.06|99.66|0
1697045100000|2023-10-11 17:25:00|102.7|100.3|103.11|100.71|103.43|101.03|102.54|100.14|0
1697045400000|2023-10-11 17:30:00|103.03|100.63|102.05|99.65|103.03|100.63|102.05|99.65|0
1697045700000|2023-10-11 17:35:00|101.97|99.57|102.78|100.38|103.42|101.02|101.25|98.85|0
1697046000000|2023-10-11 17:40:00|102.69|100.29|103.1|100.7|103.34|100.94|102.69|100.29|0
1697046300000|2023-10-11 17:45:00|103.02|100.62|102.69|100.29|103.42|101.02|102.45|100.05|0
1697046600000|2023-10-11 17:50:00|102.77|100.37|104.31|101.91|104.31|101.91|102.77|100.37|0
1697046900000|2023-10-11 17:55:00|104.23|101.83|104.52|102.12|104.8|102.4|103.91|101.51|0
1697047200000|2023-10-11 18:00:00|104.56|102.16|104.18|101.78|106.77|104.37|104.1|101.7|0
1697047500000|2023-10-11 18:05:00|104.1|101.7|104.1|101.7|105|102.6|104.02|101.62|0
1697047800000|2023-10-11 18:10:00|104.02|101.62|104.43|102.03|105.25|102.85|103.69|101.29|0
1697048100000|2023-10-11 18:15:00|104.59|102.19|105.08|102.68|105.91|103.51|104.59|102.19|0
1697048400000|2023-10-11 18:20:00|105|102.6|107.57|105.17|107.65|105.25|105|102.6|0
1697048700000|2023-10-11 18:25:00|107.4|105|106.24|103.84|108.57|106.17|106.15|103.75|0
1697049000000|2023-10-11 18:30:00|106.32|103.92|107.15|104.75|107.57|105.17|106.23|103.83|0
1697049300000|2023-10-11 18:35:00|107.32|104.92|106.81|104.41|107.82|105.42|106.81|104.41|0
1697049600000|2023-10-11 18:40:00|106.73|104.33|107.65|105.25|107.9|105.5|106.56|104.16|0
1697049900000|2023-10-11 18:45:00|107.56|105.16|107.81|105.41|108.32|105.92|106.98|104.58|0
1697050200000|2023-10-11 18:50:00|107.73|105.33|108.31|105.91|108.48|106.08|107.31|104.91|0
1697050500000|2023-10-11 18:55:00|108.23|105.83|107.73|105.33|108.57|106.17|107.14|104.74|0
1697050800000|2023-10-11 19:00:00|107.64|105.24|108.48|106.08|108.99|106.59|107.48|105.08|0
1697051100000|2023-10-11 19:05:00|108.4|106|108.31|105.91|108.4|106|107.39|104.99|0
1697051400000|2023-10-11 19:10:00|108.39|105.99|107.81|105.41|108.73|106.33|107.72|105.32|0
1697051700000|2023-10-11 19:15:00|107.72|105.32|107.07|104.67|108.54|106.14|106.32|103.92|0
1697052000000|2023-10-11 19:20:00|106.99|104.59|107.41|105.01|107.41|105.01|106.49|104.09|0
1697052300000|2023-10-11 19:25:00|107.32|104.92|107.91|105.51|108.33|105.93|106.82|104.42|0
1697052600000|2023-10-11 19:30:00|107.74|105.34|108.33|105.93|108.5|106.1|107.57|105.17|0
1697052900000|2023-10-11 19:35:00|108.25|105.85|109.51|107.11|109.77|107.37|107.82|105.42|0
1697053200000|2023-10-11 19:40:00|109.68|107.28|109.64|107.24|110.93|108.53|108.7|106.3|0
1697053500000|2023-10-11 19:45:00|109.55|107.15|109.98|107.58|110.83|108.43|109.55|107.15|0
1697053800000|2023-10-11 19:50:00|110.06|107.66|110.57|108.17|110.75|108.35|109.98|107.58|0
1697054100000|2023-10-11 19:55:00|110.49|108.09|110.57|108.17|111.34|108.94|110.15|107.75|0
1697054400000|2023-10-11 20:00:00|110.66|108.26|112.46|110.06|112.9|110.5|110.49|108.09|0
1697054700000|2023-10-11 20:05:00|112.38|109.98|112.16|109.76|113.81|111.41|111.64|109.24|0
1697055000000|2023-10-11 20:10:00|112.2|109.8|112.5|110.1|112.59|110.19|112.07|109.67|0
1697055300000|2023-10-11 20:15:00|112.78|110.18|112.78|110.18|112.95|110.35|112.6|110|0
1697055600000|2023-10-11 20:20:00|112.69|110.09|112.69|110.09|112.69|110.09|112.34|109.74|0
1697055900000|2023-10-11 20:25:00|112.78|110.18|112.51|109.91|112.78|110.18|112.43|109.83|0
1697056200000|2023-10-11 20:30:00|112.6|110|112.43|109.83|112.69|110.09|112.34|109.74|0
1697056500000|2023-10-11 20:35:00|112.51|109.91|112.6|110|112.6|110|112.43|109.83|0
1697056800000|2023-10-11 20:40:00|112.69|110.09|112.77|110.17|112.86|110.26|112.6|110|0
1697057100000|2023-10-11 20:45:00|112.68|110.08|112.77|110.17|112.77|110.17|112.68|110.08|0
1697057400000|2023-10-11 20:50:00|112.86|110.26|113.12|110.52|113.12|110.52|112.86|110.26|0
1697057700000|2023-10-11 20:55:00|113.03|110.43|113.07|110.47|113.29|110.69|113.03|110.43|0
1697058000000|2023-10-11 21:00:00|113.11|110.51|113.08|110.48|113.17|110.57|113.01|110.41|0
1697058300000|2023-10-11 21:05:00|113.06|110.46|113.08|110.48|113.14|110.54|113.03|110.43|0
1697058600000|2023-10-11 21:10:00|113.07|110.47|113|110.4|113.08|110.48|113|110.4|0
1697058900000|2023-10-11 21:15:00|112.94|110.34|112.93|110.33|113.02|110.42|112.89|110.29|0
1697059200000|2023-10-11 21:20:00|112.94|110.34|112.8|110.2|112.94|110.34|112.71|110.11|0
1697059500000|2023-10-11 21:25:00|112.78|110.18|112.79|110.19|112.82|110.22|112.68|110.08|0
1697059800000|2023-10-11 21:30:00|112.78|110.18|112.81|110.21|112.86|110.26|112.68|110.08|0
1697060100000|2023-10-11 21:35:00|112.78|110.18|112.82|110.22|112.85|110.25|112.78|110.18|0
1697060400000|2023-10-11 21:40:00|112.81|110.21|112.81|110.21|112.81|110.21|112.8|110.2|0
1697060700000|2023-10-11 21:45:00|112.75|110.15|112.8|110.2|112.88|110.28|112.72|110.12|0
1697061000000|2023-10-11 21:50:00|112.79|110.19|112.8|110.2|112.84|110.24|112.77|110.17|0
1697061300000|2023-10-11 21:55:00|112.79|110.19|112.79|110.19|112.83|110.23|112.77|110.17|0
1697061600000|2023-10-11 22:00:00|112.71|110.11|112.23|109.63|112.71|110.11|112.06|109.46|0
1697061900000|2023-10-11 22:05:00|112.27|109.67|112.14|109.54|112.32|109.72|112.05|109.45|0
1697062200000|2023-10-11 22:10:00|112.18|109.58|112.05|109.45|112.23|109.63|112.05|109.45|0
1697062500000|2023-10-11 22:15:00|111.97|109.37|111.79|109.19|112.05|109.45|111.79|109.19|0
1697062800000|2023-10-11 22:20:00|111.88|109.28|112.05|109.45|112.05|109.45|111.88|109.28|0
1697063100000|2023-10-11 22:25:00|111.96|109.36|112.05|109.45|112.05|109.45|111.96|109.36|0
1697063400000|2023-10-11 22:30:00|112.14|109.54|112.31|109.71|112.31|109.71|112.05|109.45|0
1697063700000|2023-10-11 22:35:00|112.22|109.62|112.31|109.71|112.31|109.71|112.22|109.62|0
1697064000000|2023-10-11 22:40:00|112.22|109.62|112.22|109.62|112.31|109.71|112.22|109.62|0
1697064300000|2023-10-11 22:45:00|112.26|109.66|112.39|109.79|112.43|109.83|112.22|109.62|0
1697064600000|2023-10-11 22:50:00|112.35|109.75|112.39|109.79|112.39|109.79|112.3|109.7|0
1697064900000|2023-10-11 22:55:00|112.48|109.88|112.56|109.96|112.65|110.05|112.39|109.79|0
1697065200000|2023-10-11 23:00:00|112.65|110.05|112.47|109.87|112.74|110.14|112.39|109.79|0
1697065500000|2023-10-11 23:05:00|112.52|109.92|112.47|109.87|112.65|110.05|112.47|109.87|0
1697065800000|2023-10-11 23:10:00|112.39|109.79|112.47|109.87|112.47|109.87|112.39|109.79|0
1697066100000|2023-10-11 23:15:00|112.56|109.96|112.56|109.96|112.64|110.04|112.47|109.87|0
1697066400000|2023-10-11 23:20:00|112.47|109.87|112.56|109.96|112.56|109.96|112.47|109.87|0
1697066700000|2023-10-11 23:25:00|112.64|110.04|112.99|110.39|113.16|110.56|112.56|109.96|0
1697067000000|2023-10-11 23:30:00|113.08|110.48|113.25|110.65|113.25|110.65|112.99|110.39|0
1697067300000|2023-10-11 23:35:00|113.16|110.56|113.03|110.43|113.25|110.65|112.99|110.39|0
1697067600000|2023-10-11 23:40:00|112.99|110.39|112.99|110.39|113.07|110.47|112.9|110.3|0
1697067900000|2023-10-11 23:45:00|112.9|110.3|113.07|110.47|113.16|110.56|112.9|110.3|0
1697068200000|2023-10-11 23:50:00|113.11|110.51|113.24|110.64|113.25|110.65|113.07|110.47|0
1697068500000|2023-10-11 23:55:00|113.16|110.56|113.24|110.64|113.24|110.64|113.07|110.47|0
1697068800000|2023-10-12 00:00:00|113.16|110.56|113.07|110.47|113.24|110.64|112.89|110.29|0
1697069100000|2023-10-12 00:05:00|112.98|110.38|113.85|111.25|114.12|111.52|112.98|110.38|0
1697069400000|2023-10-12 00:10:00|113.94|111.34|113.41|110.81|113.94|111.34|113.07|110.47|0
1697069700000|2023-10-12 00:15:00|113.33|110.73|112.98|110.38|113.41|110.81|112.98|110.38|0
1697070000000|2023-10-12 00:20:00|113.06|110.46|113.06|110.46|113.24|110.64|112.98|110.38|0
1697070300000|2023-10-12 00:25:00|112.98|110.38|113.06|110.46|113.15|110.55|112.8|110.2|0
1697070600000|2023-10-12 00:30:00|112.96|110.56|112.96|110.56|113.22|110.82|112.96|110.56|0
1697070900000|2023-10-12 00:35:00|113.05|110.65|112.87|110.47|113.13|110.73|112.78|110.38|0
1697071200000|2023-10-12 00:40:00|112.96|110.56|113.22|110.82|113.22|110.82|112.78|110.38|0
1697071500000|2023-10-12 00:45:00|113.31|110.91|113.83|111.43|113.92|111.52|113.31|110.91|0
1697071800000|2023-10-12 00:50:00|113.78|111.38|113.3|110.9|113.78|111.38|113.13|110.73|0
1697072100000|2023-10-12 00:55:00|113.22|110.82|113.74|111.34|113.74|111.34|113.22|110.82|0
1697072400000|2023-10-12 01:00:00|113.65|111.25|113.39|110.99|113.74|111.34|113.21|110.81|0
1697072700000|2023-10-12 01:05:00|113.3|110.9|113.3|110.9|113.48|111.08|113.21|110.81|0
1697073000000|2023-10-12 01:10:00|113.39|110.99|113.21|110.81|113.39|110.99|113.12|110.72|0
1697073300000|2023-10-12 01:15:00|113.3|110.9|113.47|111.07|113.91|111.51|113.3|110.9|0
1697073600000|2023-10-12 01:20:00|113.38|110.98|113.56|111.16|113.78|111.38|113.38|110.98|0
1697073900000|2023-10-12 01:25:00|113.65|111.25|113.64|111.24|113.82|111.42|113.47|111.07|0
1697074200000|2023-10-12 01:30:00|113.47|111.07|113.73|111.33|113.73|111.33|113.29|110.89|0
1697074500000|2023-10-12 01:35:00|113.82|111.42|113.64|111.24|113.99|111.59|113.55|111.15|0
1697074800000|2023-10-12 01:40:00|113.73|111.33|113.9|111.5|113.99|111.59|113.55|111.15|0
1697075100000|2023-10-12 01:45:00|113.99|111.59|113.64|111.24|114.08|111.68|113.47|111.07|0
1697075400000|2023-10-12 01:50:00|113.55|111.15|113.9|111.5|113.99|111.59|113.55|111.15|0
1697075700000|2023-10-12 01:55:00|113.99|111.59|113.46|111.06|113.99|111.59|113.46|111.06|0
1697076000000|2023-10-12 02:00:00|113.37|110.97|113.46|111.06|113.72|111.32|113.37|110.97|0
1697076300000|2023-10-12 02:05:00|113.55|111.15|113.28|110.88|113.55|111.15|113.28|110.88|0
1697076600000|2023-10-12 02:10:00|113.37|110.97|113.11|110.71|113.55|111.15|113.11|110.71|0
1697076900000|2023-10-12 02:15:00|113.2|110.8|113.37|110.97|113.46|111.06|113.2|110.8|0
1697077200000|2023-10-12 02:20:00|113.28|110.88|113.46|111.06|113.63|111.23|113.28|110.88|0
1697077500000|2023-10-12 02:25:00|113.37|110.97|113.19|110.79|113.46|111.06|113.19|110.79|0
1697077800000|2023-10-12 02:30:00|113.28|110.88|113.37|110.97|113.54|111.14|113.19|110.79|0
1697078100000|2023-10-12 02:35:00|113.28|110.88|113.28|110.88|113.45|111.05|113.1|110.7|0
1697078400000|2023-10-12 02:40:00|113.19|110.79|112.93|110.53|113.36|110.96|112.93|110.53|0
1697078700000|2023-10-12 02:45:00|113.01|110.61|113.01|110.61|113.19|110.79|113.01|110.61|0
1697079000000|2023-10-12 02:50:00|113.1|110.7|113.1|110.7|113.19|110.79|113.01|110.61|0
1697079300000|2023-10-12 02:55:00|113.14|110.74|113.18|110.78|113.36|110.96|113.1|110.7|0
1697079600000|2023-10-12 03:00:00|113.27|110.87|113.45|111.05|113.45|111.05|113.27|110.87|0
1697079900000|2023-10-12 03:05:00|113.53|111.13|113.44|111.04|113.62|111.22|113.36|110.96|0
1697080200000|2023-10-12 03:10:00|113.53|111.13|113.44|111.04|113.53|111.13|113.44|111.04|0
1697080500000|2023-10-12 03:15:00|113.53|111.13|113.35|110.95|113.62|111.22|113.35|110.95|0
1697080800000|2023-10-12 03:20:00|113.44|111.04|113.44|111.04|113.53|111.13|113.27|110.87|0
1697081100000|2023-10-12 03:25:00|113.53|111.13|113.26|110.86|113.53|111.13|113.26|110.86|0
1697081400000|2023-10-12 03:30:00|113.35|110.95|113.53|111.13|113.61|111.21|113.35|110.95|0
1697081700000|2023-10-12 03:35:00|113.52|111.12|113.44|111.04|113.79|111.39|113.44|111.04|0
1697082000000|2023-10-12 03:40:00|113.52|111.12|113.7|111.3|113.79|111.39|113.52|111.12|0
1697082300000|2023-10-12 03:45:00|113.78|111.38|113.7|111.3|113.87|111.47|113.7|111.3|0
1697082600000|2023-10-12 03:50:00|113.78|111.38|113.78|111.38|113.87|111.47|113.78|111.38|0
1697082900000|2023-10-12 03:55:00|113.82|111.42|114.04|111.64|114.04|111.64|113.82|111.42|0
1697083200000|2023-10-12 04:00:00|113.96|111.56|113.96|111.56|113.96|111.56|113.87|111.47|0
1697083500000|2023-10-12 04:05:00|113.95|111.55|114.13|111.73|114.13|111.73|113.87|111.47|0
1697083800000|2023-10-12 04:10:00|114.22|111.82|114.13|111.73|114.22|111.82|114.04|111.64|0
1697084100000|2023-10-12 04:15:00|114.22|111.82|114.21|111.81|114.3|111.9|114.13|111.73|0
1697084400000|2023-10-12 04:20:00|114.3|111.9|114.3|111.9|114.3|111.9|114.21|111.81|0
1697084700000|2023-10-12 04:25:00|114.21|111.81|114.04|111.64|114.21|111.81|114.04|111.64|0
1697085000000|2023-10-12 04:30:00|113.95|111.55|114.04|111.64|114.04|111.64|113.95|111.55|0
1697085300000|2023-10-12 04:35:00|114.12|111.72|114.03|111.63|114.12|111.72|114.03|111.63|0
1697085600000|2023-10-12 04:40:00|114.12|111.72|114.12|111.72|114.16|111.76|114.12|111.72|0
1697085900000|2023-10-12 04:45:00|114.21|111.81|114.47|112.07|114.47|112.07|114.12|111.72|0
1697086200000|2023-10-12 04:50:00|114.38|111.98|114.29|111.89|114.47|112.07|114.21|111.81|0
1697086500000|2023-10-12 04:55:00|114.38|111.98|114.47|112.07|114.47|112.07|114.29|111.89|0
1697086800000|2023-10-12 05:00:00|114.38|111.98|114.47|112.07|114.47|112.07|114.29|111.89|0
1697087100000|2023-10-12 05:05:00|114.51|112.11|114.03|111.63|114.55|112.15|114.03|111.63|0
1697087400000|2023-10-12 05:10:00|114.11|111.71|114.11|111.71|114.2|111.8|114.02|111.62|0
1697087700000|2023-10-12 05:15:00|114.02|111.62|114.02|111.62|114.11|111.71|113.85|111.45|0
1697088000000|2023-10-12 05:20:00|113.98|111.58|113.85|111.45|114.02|111.62|113.76|111.36|0
1697088300000|2023-10-12 05:25:00|113.76|111.36|113.85|111.45|113.93|111.53|113.67|111.27|0
1697088600000|2023-10-12 05:30:00|113.93|111.53|113.84|111.44|114.02|111.62|113.84|111.44|0
1697088900000|2023-10-12 05:35:00|113.93|111.53|114.19|111.79|114.37|111.97|113.93|111.53|0
1697089200000|2023-10-12 05:40:00|114.11|111.71|114.37|111.97|114.37|111.97|114.02|111.62|0
1697089500000|2023-10-12 05:45:00|114.28|111.88|114.19|111.79|114.37|111.97|114.15|111.75|0
1697089800000|2023-10-12 05:50:00|114.1|111.7|114.01|111.61|114.1|111.7|113.93|111.53|0
1697090100000|2023-10-12 05:55:00|113.93|111.53|114.28|111.88|114.28|111.88|113.84|111.44|0
1697090400000|2023-10-12 06:00:00|114.19|111.79|115.07|112.67|115.51|113.11|114.1|111.7|0
1697090700000|2023-10-12 06:05:00|115.16|112.76|115.6|113.2|115.6|113.2|114.89|112.49|0
1697091000000|2023-10-12 06:10:00|115.51|113.11|115.42|113.02|115.51|113.11|115.07|112.67|0
1697091300000|2023-10-12 06:15:00|115.51|113.11|115.51|113.11|115.68|113.28|115.51|113.11|0
1697091600000|2023-10-12 06:20:00|115.42|113.02|115.06|112.66|115.42|113.02|115.06|112.66|0
1697091900000|2023-10-12 06:25:00|114.97|112.57|115.15|112.75|115.42|113.02|114.97|112.57|0
1697092200000|2023-10-12 06:30:00|115.06|112.66|115.06|112.66|115.06|112.66|114.71|112.31|0
1697092500000|2023-10-12 06:35:00|114.97|112.57|115.86|113.46|115.94|113.54|114.97|112.57|0
1697092800000|2023-10-12 06:40:00|115.77|113.37|115.59|113.19|115.86|113.46|115.5|113.1|0
1697093100000|2023-10-12 06:45:00|115.41|113.01|115.68|113.28|115.76|113.36|115.23|112.83|0
1697093400000|2023-10-12 06:50:00|115.76|113.36|115.59|113.19|115.76|113.36|115.5|113.1|0
1697093700000|2023-10-12 06:55:00|115.67|113.27|115.76|113.36|116.03|113.63|115.59|113.19|0
1697094000000|2023-10-12 07:00:00|115.58|113.18|114.61|112.21|115.58|113.18|114.52|112.12|0
1697094300000|2023-10-12 07:05:00|114.7|112.3|114.7|112.3|115.23|112.83|114.43|112.03|0
1697094600000|2023-10-12 07:10:00|114.79|112.39|114.43|112.03|115.09|112.69|114.35|111.95|0
1697094900000|2023-10-12 07:15:00|114.35|111.95|114.61|112.21|114.7|112.3|113.99|111.59|0
1697095200000|2023-10-12 07:20:00|114.52|112.12|113.99|111.59|114.52|112.12|113.9|111.5|0
1697095500000|2023-10-12 07:25:00|113.9|111.5|113.2|110.8|114.25|111.85|113.12|110.72|0
1697095800000|2023-10-12 07:30:00|113.29|110.89|113.29|110.89|114.08|111.68|113.11|110.71|0
1697096100000|2023-10-12 07:35:00|113.2|110.8|113.64|111.24|113.81|111.41|113.03|110.63|0
1697096400000|2023-10-12 07:40:00|113.72|111.32|113.29|110.89|113.81|111.41|113.11|110.71|0
1697096700000|2023-10-12 07:45:00|113.33|110.93|113.02|110.62|113.46|111.06|112.94|110.54|0
1697097000000|2023-10-12 07:50:00|113.11|110.71|112.85|110.45|113.28|110.88|112.85|110.45|0
1697097300000|2023-10-12 07:55:00|112.93|110.53|113.55|111.15|113.73|111.33|112.22|109.82|0
1697097600000|2023-10-12 08:00:00|113.64|111.24|113.38|110.98|113.73|111.33|113.12|110.72|0
1697097900000|2023-10-12 08:05:00|113.29|110.89|113.73|111.33|113.81|111.41|113.2|110.8|0
1697098200000|2023-10-12 08:10:00|113.64|111.24|113.64|111.24|113.81|111.41|113.29|110.89|0
1697098500000|2023-10-12 08:15:00|113.55|111.15|114.25|111.85|114.34|111.94|113.46|111.06|0
1697098800000|2023-10-12 08:20:00|114.16|111.76|113.98|111.58|114.34|111.94|113.98|111.58|0
1697099100000|2023-10-12 08:25:00|114.07|111.67|114.07|111.67|114.16|111.76|113.81|111.41|0
1697099400000|2023-10-12 08:30:00|114.16|111.76|114.16|111.76|114.33|111.93|113.89|111.49|0
1697099700000|2023-10-12 08:35:00|114.07|111.67|114.16|111.76|114.33|111.93|113.72|111.32|0
1697100000000|2023-10-12 08:40:00|114.24|111.84|114.33|111.93|114.33|111.93|114.16|111.76|0
1697100300000|2023-10-12 08:45:00|114.28|111.88|114.07|111.67|114.77|112.37|113.98|111.58|0
1697100600000|2023-10-12 08:50:00|114.15|111.75|114.94|112.54|115.03|112.63|113.98|111.58|0
1697100900000|2023-10-12 08:55:00|115.03|112.63|115.56|113.16|115.6|113.2|114.94|112.54|0
1697101200000|2023-10-12 09:00:00|115.65|113.25|115.38|112.98|115.65|113.25|115.2|112.8|0
1697101500000|2023-10-12 09:05:00|115.42|113.02|115.73|113.33|115.82|113.42|115.42|113.02|0
1697101800000|2023-10-12 09:10:00|115.82|113.42|115.47|113.07|115.82|113.42|115.11|112.71|0
1697102100000|2023-10-12 09:15:00|115.38|112.98|115.55|113.15|115.73|113.33|115.38|112.98|0
1697102400000|2023-10-12 09:20:00|115.47|113.07|115.64|113.24|115.64|113.24|115.46|113.06|0
1697102700000|2023-10-12 09:25:00|115.6|113.2|115.37|112.97|115.73|113.33|115.2|112.8|0
1697103000000|2023-10-12 09:30:00|115.29|112.89|115.25|112.85|115.95|113.55|115.16|112.76|0
1697103300000|2023-10-12 09:35:00|115.34|112.94|115.52|113.12|115.6|113.2|115.25|112.85|0
1697103600000|2023-10-12 09:40:00|115.6|113.2|115.69|113.29|115.78|113.38|115.34|112.94|0
1697103900000|2023-10-12 09:45:00|115.78|113.38|116.13|113.73|116.13|113.73|115.69|113.29|0
1697104200000|2023-10-12 09:50:00|116.04|113.64|115.87|113.47|116.13|113.73|115.6|113.2|0
1697104500000|2023-10-12 09:55:00|115.78|113.38|115.78|113.38|115.87|113.47|115.69|113.29|0
1697104800000|2023-10-12 10:00:00|115.69|113.29|116.04|113.64|116.04|113.64|115.6|113.2|0
1697105100000|2023-10-12 10:05:00|116.13|113.73|115.86|113.46|116.13|113.73|115.68|113.28|0
1697105400000|2023-10-12 10:10:00|115.95|113.55|116.3|113.9|116.39|113.99|115.77|113.37|0
1697105700000|2023-10-12 10:15:00|116.13|113.73|116.48|114.08|116.84|114.44|116.04|113.64|0
1697106000000|2023-10-12 10:20:00|116.52|114.12|116.66|114.26|116.75|114.35|116.48|114.08|0
1697106300000|2023-10-12 10:25:00|116.57|114.17|116.08|113.68|116.57|114.17|116.03|113.63|0
1697106600000|2023-10-12 10:30:00|116.12|113.72|116.48|114.08|116.57|114.17|116.03|113.63|0
1697106900000|2023-10-12 10:35:00|116.57|114.17|116.48|114.08|116.83|114.43|116.3|113.9|0
1697107200000|2023-10-12 10:40:00|116.39|113.99|116.52|114.12|116.56|114.16|116.25|113.85|0
1697107500000|2023-10-12 10:45:00|116.56|114.16|116.12|113.72|116.56|114.16|116.12|113.72|0
1697107800000|2023-10-12 10:50:00|116.21|113.81|116.03|113.63|116.21|113.81|115.85|113.45|0
1697108100000|2023-10-12 10:55:00|115.94|113.54|115.85|113.45|116.2|113.8|115.76|113.36|0
1697108400000|2023-10-12 11:00:00|115.76|113.36|115.94|113.54|115.94|113.54|115.58|113.18|0
1697108700000|2023-10-12 11:05:00|115.85|113.45|115.67|113.27|115.94|113.54|115.49|113.09|0
1697109000000|2023-10-12 11:10:00|115.58|113.18|115.85|113.45|116.02|113.62|115.58|113.18|0
1697109300000|2023-10-12 11:15:00|115.89|113.49|115.76|113.36|116.29|113.89|115.76|113.36|0
1697109600000|2023-10-12 11:20:00|115.67|113.27|115.4|113|115.76|113.36|115.4|113|0
1697109900000|2023-10-12 11:25:00|115.44|113.04|115.4|113|115.58|113.18|115.22|112.82|0
1697110200000|2023-10-12 11:30:00|115.31|112.91|115.13|112.73|115.49|113.09|115.13|112.73|0
1697110500000|2023-10-12 11:35:00|115.22|112.82|115.48|113.08|115.66|113.26|115.22|112.82|0
1697110800000|2023-10-12 11:40:00|115.4|113|115.31|112.91|115.93|113.53|114.95|112.55|0
1697111100000|2023-10-12 11:45:00|115.26|112.86|115.13|112.73|116.01|113.61|115.13|112.73|0
1697111400000|2023-10-12 11:50:00|115.22|112.82|115.13|112.73|115.66|113.26|115.04|112.64|0
1697111700000|2023-10-12 11:55:00|115.22|112.82|115.92|113.52|116.01|113.61|115.22|112.82|0
1697112000000|2023-10-12 12:00:00|115.88|113.48|116.1|113.7|116.1|113.7|115.48|113.08|0
1697112300000|2023-10-12 12:05:00|116.05|113.65|116.45|114.05|116.45|114.05|115.83|113.43|0
1697112600000|2023-10-12 12:10:00|116.54|114.14|116.27|113.87|117.16|114.76|116.19|113.79|0
1697112900000|2023-10-12 12:15:00|116.18|113.78|116.18|113.78|116.27|113.87|115.65|113.25|0
1697113200000|2023-10-12 12:20:00|116.09|113.69|115.92|113.52|116.18|113.78|115.65|113.25|0
1697113500000|2023-10-12 12:25:00|115.96|113.56|116.18|113.78|116.63|114.23|115.83|113.43|0
1697113800000|2023-10-12 12:30:00|116.27|113.87|112.32|109.92|116.27|113.87|111.28|108.88|0
1697114100000|2023-10-12 12:35:00|111.34|108.94|109.54|107.14|111.43|109.03|108.51|106.11|0
1697114400000|2023-10-12 12:40:00|109.62|107.22|110.74|108.34|110.74|108.34|109.11|106.71|0
1697114700000|2023-10-12 12:45:00|111|108.6|112.82|110.42|112.91|110.51|110.74|108.34|0
1697115000000|2023-10-12 12:50:00|112.91|110.51|111.77|109.37|112.99|110.59|111.43|109.03|0
1697115300000|2023-10-12 12:55:00|111.6|109.2|110.65|108.25|112.03|109.63|110.56|108.16|0
1697115600000|2023-10-12 13:00:00|110.56|108.16|110.9|108.5|111.08|108.68|110.04|107.64|0
1697115900000|2023-10-12 13:05:00|110.82|108.42|110.21|107.81|110.9|108.5|109.78|107.38|0
1697116200000|2023-10-12 13:10:00|110.04|107.64|109.53|107.13|110.21|107.81|109.18|106.78|0
1697116500000|2023-10-12 13:15:00|109.44|107.04|109.18|106.78|110.13|107.73|109.1|106.7|0
1697116800000|2023-10-12 13:20:00|109.27|106.87|109.44|107.04|109.52|107.12|108.76|106.36|0
1697117100000|2023-10-12 13:25:00|109.78|107.38|110.38|107.98|110.64|108.24|109.27|106.87|0
1697117400000|2023-10-12 13:30:00|109.95|107.55|107.22|104.82|110.21|107.81|107.22|104.82|0
1697117700000|2023-10-12 13:35:00|107.3|104.9|107.71|105.31|108.91|106.51|107.3|104.9|0
1697118000000|2023-10-12 13:40:00|107.63|105.23|106.2|103.8|107.63|105.23|106.11|103.71|0
1697118300000|2023-10-12 13:45:00|106.11|103.71|105.69|103.29|106.95|104.55|105.44|103.04|0
1697118600000|2023-10-12 13:50:00|105.61|103.21|104.44|102.04|107.2|104.8|104.44|102.04|0
1697118900000|2023-10-12 13:55:00|104.52|102.12|105.18|102.78|105.43|103.03|102.91|100.51|0
1697119200000|2023-10-12 14:00:00|105.1|102.7|105.18|102.78|105.35|102.95|103.61|101.21|0
1697119500000|2023-10-12 14:05:00|105.09|102.69|105.93|103.53|106.43|104.03|104.85|102.45|0
1697119800000|2023-10-12 14:10:00|105.84|103.44|107.69|105.29|108.12|105.72|105.76|103.36|0
1697120100000|2023-10-12 14:15:00|107.78|105.38|107.18|104.78|107.78|105.38|106.18|103.78|0
1697120400000|2023-10-12 14:20:00|107.1|104.7|107.18|104.78|108.11|105.71|106.93|104.53|0
1697120700000|2023-10-12 14:25:00|107.27|104.87|106.68|104.28|109.39|106.99|106.68|104.28|0
1697121000000|2023-10-12 14:30:00|106.84|104.44|106.84|104.44|107.1|104.7|105.75|103.35|0
1697121300000|2023-10-12 14:35:00|106.76|104.36|106.09|103.69|107.35|104.95|105.84|103.44|0
1697121600000|2023-10-12 14:40:00|106|103.6|104.63|102.23|107.01|104.61|104.63|102.23|0
1697121900000|2023-10-12 14:45:00|104.38|101.98|106.55|104.15|106.97|104.57|104.22|101.82|0
1697122200000|2023-10-12 14:50:00|106.47|104.07|105.96|103.56|106.89|104.49|105.38|102.98|0
1697122500000|2023-10-12 14:55:00|105.88|103.48|107.31|104.91|107.64|105.24|105.54|103.14|0
1697122800000|2023-10-12 15:00:00|107.39|104.99|106.63|104.23|107.52|105.12|105.63|103.23|0
1697123100000|2023-10-12 15:05:00|106.71|104.31|107.47|105.07|107.73|105.33|106.29|103.89|0
1697123400000|2023-10-12 15:10:00|107.56|105.16|108.91|106.51|109.09|106.69|107.47|105.07|0
1697123700000|2023-10-12 15:15:00|109|106.6|108.83|106.43|109.26|106.86|108.23|105.83|0
1697124000000|2023-10-12 15:20:00|108.91|106.51|108.15|105.75|109.85|107.45|108.06|105.66|0
1697124300000|2023-10-12 15:25:00|108.06|105.66|107.38|104.98|108.74|106.34|107.13|104.73|0
1697124600000|2023-10-12 15:30:00|107.47|105.07|107.55|105.15|107.64|105.24|106.54|104.14|0
1697124900000|2023-10-12 15:35:00|107.64|105.24|107.63|105.23|107.8|105.4|106.62|104.22|0
1697125200000|2023-10-12 15:40:00|107.46|105.06|107.46|105.06|108.06|105.66|106.71|104.31|0
1697125500000|2023-10-12 15:45:00|107.38|104.98|106.62|104.22|107.97|105.57|106.54|104.14|0
1697125800000|2023-10-12 15:50:00|106.54|104.14|107.88|105.48|107.97|105.57|106.28|103.88|0
1697126100000|2023-10-12 15:55:00|107.8|105.4|108.65|106.25|108.82|106.42|107.55|105.15|0
1697126400000|2023-10-12 16:00:00|108.82|106.42|108.31|105.91|109.93|107.53|107.71|105.31|0
1697126700000|2023-10-12 16:05:00|108.48|106.08|108.99|106.59|109.59|107.19|108.48|106.08|0
1697127000000|2023-10-12 16:10:00|109.07|106.67|108.64|106.24|109.33|106.93|108.22|105.82|0
1697127300000|2023-10-12 16:15:00|108.56|106.16|110.01|107.61|110.1|107.7|108.56|106.16|0
1697127600000|2023-10-12 16:20:00|110.1|107.7|111.13|108.73|111.48|109.08|109.5|107.1|0
1697127900000|2023-10-12 16:25:00|111.22|108.82|111.04|108.64|111.39|108.99|110.35|107.95|0
1697128200000|2023-10-12 16:30:00|110.96|108.56|110.26|107.86|111.21|108.81|110.18|107.78|0
1697128500000|2023-10-12 16:35:00|110.35|107.95|112.24|109.84|112.32|109.92|109.66|107.26|0
1697128800000|2023-10-12 16:40:00|112.15|109.75|109.55|107.15|112.15|109.75|108.95|106.55|0
1697129100000|2023-10-12 16:45:00|109.29|106.89|108.35|105.95|109.29|106.89|108.35|105.95|0
1697129400000|2023-10-12 16:50:00|108.43|106.03|108.43|106.03|108.69|106.29|108.01|105.61|0
1697129700000|2023-10-12 16:55:00|108.52|106.12|106.65|104.25|108.52|106.12|106.23|103.83|0
1697130000000|2023-10-12 17:00:00|106.57|104.17|103.65|101.25|106.57|104.17|102.99|100.59|0
1697130300000|2023-10-12 17:05:00|103.4|101|101.45|99.05|103.83|101.43|100.97|98.57|0
1697130600000|2023-10-12 17:10:00|101.29|98.89|100.07|97.67|101.7|99.3|99.99|97.59|0
1697130900000|2023-10-12 17:15:00|99.83|97.43|100.27|97.87|100.59|98.19|98.03|95.63|0
1697131200000|2023-10-12 17:20:00|100.35|97.95|99.87|97.47|100.84|98.44|99.71|97.31|0
1697131500000|2023-10-12 17:25:00|99.95|97.55|98.19|95.79|99.95|97.55|98.11|95.71|0
1697131800000|2023-10-12 17:30:00|97.71|95.31|97.4|95|98.99|96.59|97.32|94.92|0
1697132100000|2023-10-12 17:35:00|97.63|95.23|96.92|94.52|98.11|95.71|96.76|94.36|0
1697132400000|2023-10-12 17:40:00|97|94.6|94.95|92.55|97.39|94.99|94.95|92.55|0
1697132700000|2023-10-12 17:45:00|95.03|92.63|95.73|93.33|96.28|93.88|95.03|92.63|0
1697133000000|2023-10-12 17:50:00|95.65|93.25|95.37|92.97|96.15|93.75|94.64|92.24|0
1697133300000|2023-10-12 17:55:00|95.45|93.05|94.59|92.19|96.15|93.75|94.44|92.04|0
1697133600000|2023-10-12 18:00:00|94.52|92.12|94.9|92.5|96.77|94.37|94.52|92.12|0
1697133900000|2023-10-12 18:05:00|94.74|92.34|93.43|91.03|95.21|92.81|93.36|90.96|0
1697134200000|2023-10-12 18:10:00|93.28|90.88|93.36|90.96|93.51|91.11|92.37|89.97|0
1697134500000|2023-10-12 18:15:00|93.28|90.88|94.01|91.61|94.39|91.99|89.7|87.3|0
1697134800000|2023-10-12 18:20:00|94.08|91.68|96.79|94.39|97.18|94.78|94.01|91.61|0
1697135100000|2023-10-12 18:25:00|96.71|94.31|97.88|95.48|97.96|95.56|96.4|94|0
1697135400000|2023-10-12 18:30:00|97.81|95.41|96.82|94.42|98.28|95.88|95.57|93.17|0
1697135700000|2023-10-12 18:35:00|96.66|94.26|95.11|92.71|97.21|94.81|94.48|92.08|0
1697136000000|2023-10-12 18:40:00|95.18|92.78|96|93.6|96.23|93.83|94.41|92.01|0
1697136300000|2023-10-12 18:45:00|96.08|93.68|97.26|94.86|97.41|95.01|95.69|93.29|0
1697136600000|2023-10-12 18:50:00|97.18|94.78|96.55|94.15|97.49|95.09|96.15|93.75|0
1697136900000|2023-10-12 18:55:00|96.62|94.22|96.15|93.75|97.02|94.62|96|93.6|0
1697137200000|2023-10-12 19:00:00|96.47|94.07|97.57|95.17|97.65|95.25|96.15|93.75|0
1697137500000|2023-10-12 19:05:00|97.65|95.25|97.65|95.25|97.89|95.49|96.7|94.3|0
1697137800000|2023-10-12 19:10:00|97.57|95.17|97.88|95.48|98.12|95.72|96.46|94.06|0
1697138100000|2023-10-12 19:15:00|97.8|95.4|98.84|96.44|99.24|96.84|97.33|94.93|0
1697138400000|2023-10-12 19:20:00|98.76|96.36|97.22|94.82|100.68|98.28|97.06|94.66|0
1697138700000|2023-10-12 19:25:00|97.14|94.74|96.82|94.42|97.14|94.74|96.27|93.87|0
1697139000000|2023-10-12 19:30:00|96.9|94.5|98.33|95.93|99.05|96.65|96.9|94.5|0
1697139300000|2023-10-12 19:35:00|98.25|95.85|99.29|96.89|99.77|97.37|98.25|95.85|0
1697139600000|2023-10-12 19:40:00|99.37|96.97|98.01|95.61|99.45|97.05|97.93|95.53|0
1697139900000|2023-10-12 19:45:00|98.17|95.77|98.32|95.92|98.48|96.08|97.53|95.13|0
1697140200000|2023-10-12 19:50:00|98.48|96.08|98.08|95.68|99.69|97.29|97.61|95.21|0
1697140500000|2023-10-12 19:55:00|98|95.6|97.84|95.44|98.4|96|97.61|95.21|0
1697140800000|2023-10-12 20:00:00|98|95.6|97.92|95.52|98.32|95.92|97.76|95.36|0
1697141100000|2023-10-12 20:05:00|98|95.6|98.56|96.16|98.8|96.4|98|95.6|0
1697141400000|2023-10-12 20:10:00|98.64|96.24|98.4|96|98.96|96.56|98|95.6|0
1697141700000|2023-10-12 20:15:00|98.34|95.74|98.18|95.58|98.5|95.9|98.1|95.5|0
1697142000000|2023-10-12 20:20:00|98.26|95.66|97.67|95.07|98.66|96.06|97.67|95.07|0
1697142300000|2023-10-12 20:25:00|97.59|94.99|97.59|94.99|97.91|95.31|97.51|94.91|0
1697142600000|2023-10-12 20:30:00|97.67|95.07|97.59|94.99|97.75|95.15|97.59|94.99|0
1697142900000|2023-10-12 20:35:00|97.67|95.07|97.43|94.83|97.67|95.07|97.43|94.83|0
1697143200000|2023-10-12 20:40:00|97.51|94.91|97.59|94.99|97.59|94.99|97.43|94.83|0
1697143500000|2023-10-12 20:45:00|97.51|94.91|97.43|94.83|97.59|94.99|97.35|94.75|0
1697143800000|2023-10-12 20:50:00|97.35|94.75|97.35|94.75|97.43|94.83|97.27|94.67|0
1697144100000|2023-10-12 20:55:00|97.34|94.74|97.38|94.78|97.38|94.78|97.11|94.51|0
1697144400000|2023-10-12 21:00:00|97.39|94.79|97.53|94.93|97.53|94.93|97.36|94.76|0
1697144700000|2023-10-12 21:05:00|97.56|94.96|97.35|94.75|97.56|94.96|97.35|94.75|0
1697145000000|2023-10-12 21:10:00|97.37|94.77|97.42|94.82|97.42|94.82|97.37|94.77|0
1697145300000|2023-10-12 21:15:00|97.43|94.83|97.44|94.84|97.49|94.89|97.43|94.83|0
1697145600000|2023-10-12 21:20:00|97.49|94.89|97.48|94.88|97.53|94.93|97.48|94.88|0
1697145900000|2023-10-12 21:25:00|97.46|94.86|97.43|94.83|97.51|94.91|97.36|94.76|0
1697146200000|2023-10-12 21:30:00|97.46|94.86|97.58|94.98|97.58|94.98|97.46|94.86|0
1697146800000|2023-10-12 21:40:00|97.43|94.83|97.45|94.85|97.49|94.89|97.43|94.83|0
1697147100000|2023-10-12 21:45:00|97.44|94.84|97.44|94.84|97.46|94.86|97.42|94.82|0
1697147400000|2023-10-12 21:50:00|97.42|94.82|97.34|94.74|97.42|94.82|97.34|94.74|0
1697147700000|2023-10-12 21:55:00|97.33|94.73|97.39|94.79|97.48|94.88|97.33|94.73|0
1697148000000|2023-10-12 22:00:00|97.53|94.93|96.69|94.09|97.77|95.17|96.69|94.09|0
1697148300000|2023-10-12 22:05:00|96.77|94.17|96.85|94.25|96.93|94.33|96.61|94.01|0
1697148600000|2023-10-12 22:10:00|96.77|94.17|96.85|94.25|96.93|94.33|96.73|94.13|0
1697148900000|2023-10-12 22:15:00|96.93|94.33|96.93|94.33|96.93|94.33|96.93|94.33|0
1697149200000|2023-10-12 22:20:00|97.09|94.49|97.32|94.72|97.32|94.72|97.09|94.49|0
1697149500000|2023-10-12 22:25:00|97.4|94.8|97.64|95.04|97.8|95.2|97.4|94.8|0
1697149800000|2023-10-12 22:30:00|97.72|95.12|97.4|94.8|97.72|95.12|97.32|94.72|0
1697150100000|2023-10-12 22:35:00|97.48|94.88|97.72|95.12|97.72|95.12|97.48|94.88|0
1697150400000|2023-10-12 22:40:00|97.64|95.04|97.32|94.72|97.64|95.04|97.32|94.72|0
1697150700000|2023-10-12 22:45:00|97.4|94.8|97.56|94.96|97.64|95.04|97.4|94.8|0
1697151000000|2023-10-12 22:50:00|97.48|94.88|97.32|94.72|97.48|94.88|97.32|94.72|0
1697151300000|2023-10-12 22:55:00|97.4|94.8|97.63|95.03|97.71|95.11|97.4|94.8|0
1697151600000|2023-10-12 23:00:00|97.55|94.95|97.47|94.87|97.63|95.03|97.47|94.87|0
1697151900000|2023-10-12 23:05:00|97.55|94.95|97.47|94.87|97.55|94.95|97.15|94.55|0
1697152200000|2023-10-12 23:10:00|97.55|94.95|97.55|94.95|97.55|94.95|97.31|94.71|0
1697152500000|2023-10-12 23:15:00|97.63|95.03|97.71|95.11|97.71|95.11|97.51|94.91|0
1697152800000|2023-10-12 23:20:00|97.79|95.19|97.71|95.11|97.79|95.19|97.63|95.03|0
1697153100000|2023-10-12 23:25:00|97.79|95.19|98.02|95.42|98.1|95.5|97.71|95.11|0
1697153400000|2023-10-12 23:30:00|98.06|95.46|98.18|95.58|98.18|95.58|97.94|95.34|0
1697153700000|2023-10-12 23:35:00|98.1|95.5|97.62|95.02|98.26|95.66|97.62|95.02|0
1697154000000|2023-10-12 23:40:00|97.7|95.1|97.7|95.1|97.86|95.26|97.62|95.02|0
1697154300000|2023-10-12 23:45:00|97.78|95.18|98.18|95.58|98.26|95.66|97.62|95.02|0
1697154600000|2023-10-12 23:50:00|98.1|95.5|98.26|95.66|98.42|95.82|98.1|95.5|0
1697154900000|2023-10-12 23:55:00|98.18|95.58|98.02|95.42|98.34|95.74|98.02|95.42|0
1697155200000|2023-10-13 00:00:00|98.26|95.66|98.58|95.98|98.58|95.98|98.1|95.5|0
1697155500000|2023-10-13 00:05:00|98.66|96.06|98.57|95.97|98.74|96.14|98.41|95.81|0
1697155800000|2023-10-13 00:10:00|98.49|95.89|98.41|95.81|98.57|95.97|98.01|95.41|0
1697156100000|2023-10-13 00:15:00|98.49|95.89|98.25|95.65|98.73|96.13|98.09|95.49|0
1697156400000|2023-10-13 00:20:00|98.17|95.57|97.77|95.17|98.33|95.73|97.69|95.09|0
1697156700000|2023-10-13 00:25:00|97.69|95.09|98.09|95.49|98.17|95.57|97.61|95.01|0
1697157000000|2023-10-13 00:30:00|97.91|95.51|98.07|95.67|98.31|95.91|97.91|95.51|0
1697157300000|2023-10-13 00:35:00|97.99|95.59|97.51|95.11|98.15|95.75|97.43|95.03|0
1697157600000|2023-10-13 00:40:00|97.67|95.27|97.67|95.27|97.91|95.51|97.51|95.11|0
1697157900000|2023-10-13 00:45:00|97.75|95.35|98.22|95.82|98.3|95.9|97.75|95.35|0
1697158200000|2023-10-13 00:50:00|98.14|95.74|97.9|95.5|98.3|95.9|97.9|95.5|0
1697158500000|2023-10-13 00:55:00|97.98|95.58|98.3|95.9|98.3|95.9|97.94|95.54|0
1697158800000|2023-10-13 01:00:00|98.22|95.82|99.8|97.4|99.88|97.48|97.9|95.5|0
1697159100000|2023-10-13 01:05:00|99.72|97.32|99.88|97.48|100.2|97.8|99.72|97.32|0
1697159400000|2023-10-13 01:10:00|99.8|97.4|99.71|97.31|99.96|97.56|99.39|96.99|0
1697159700000|2023-10-13 01:15:00|99.79|97.39|100.12|97.72|100.2|97.8|99.63|97.23|0
1697160000000|2023-10-13 01:20:00|100.2|97.8|100.11|97.71|100.2|97.8|99.87|97.47|0
1697160300000|2023-10-13 01:25:00|100.03|97.63|100.27|97.87|100.28|97.88|99.95|97.55|0
1697160600000|2023-10-13 01:30:00|100.19|97.79|100.6|98.2|100.68|98.28|100.03|97.63|0
1697160900000|2023-10-13 01:35:00|100.52|98.12|100.11|97.71|100.52|98.12|100.11|97.71|0
1697161200000|2023-10-13 01:40:00|100.03|97.63|100.59|98.19|100.59|98.19|100.03|97.63|0
1697161500000|2023-10-13 01:45:00|100.51|98.11|100.51|98.11|100.51|98.11|100.35|97.95|0
1697161800000|2023-10-13 01:50:00|100.43|98.03|100.27|97.87|100.51|98.11|100.27|97.87|0
1697162100000|2023-10-13 01:55:00|100.35|97.95|100.35|97.95|100.43|98.03|100.27|97.87|0
1697162400000|2023-10-13 02:00:00|100.27|97.87|100.19|97.79|100.35|97.95|100.02|97.62|0
1697162700000|2023-10-13 02:05:00|100.27|97.87|100.75|98.35|101.32|98.92|100.27|97.87|0
1697163000000|2023-10-13 02:10:00|100.67|98.27|100.99|98.59|101.24|98.84|100.67|98.27|0
1697163300000|2023-10-13 02:15:00|100.91|98.51|100.83|98.43|101.15|98.75|100.75|98.35|0
1697163600000|2023-10-13 02:20:00|100.75|98.35|100.83|98.43|100.99|98.59|100.75|98.35|0
1697163900000|2023-10-13 02:25:00|100.91|98.51|100.5|98.1|100.91|98.51|100.42|98.02|0
1697164200000|2023-10-13 02:30:00|100.42|98.02|100.42|98.02|100.58|98.18|100.26|97.86|0
1697164500000|2023-10-13 02:35:00|100.34|97.94|100.42|98.02|100.42|98.02|100.26|97.86|0
1697164800000|2023-10-13 02:40:00|100.34|97.94|100.34|97.94|100.42|98.02|100.01|97.61|0
1697165100000|2023-10-13 02:45:00|100.26|97.86|100.42|98.02|100.42|98.02|100.17|97.77|0
1697165400000|2023-10-13 02:50:00|100.34|97.94|100.25|97.85|100.5|98.1|100.25|97.85|0
1697165700000|2023-10-13 02:55:00|100.17|97.77|100.17|97.77|100.25|97.85|100.01|97.61|0
1697166000000|2023-10-13 03:00:00|100.25|97.85|100.57|98.17|100.57|98.17|100.25|97.85|0
1697166300000|2023-10-13 03:05:00|100.49|98.09|100.65|98.25|100.74|98.34|100.49|98.09|0
1697166600000|2023-10-13 03:10:00|100.57|98.17|100.49|98.09|100.57|98.17|100.25|97.85|0
1697166900000|2023-10-13 03:15:00|100.57|98.17|100.41|98.01|100.65|98.25|100.41|98.01|0
1697167200000|2023-10-13 03:20:00|100.49|98.09|100.25|97.85|100.49|98.09|100.17|97.77|0
1697167500000|2023-10-13 03:25:00|100.2|97.8|100.16|97.76|100.25|97.85|100.08|97.68|0
1697167800000|2023-10-13 03:30:00|100.25|97.85|100.08|97.68|100.25|97.85|100|97.6|0
1697168100000|2023-10-13 03:35:00|100|97.6|100|97.6|100.32|97.92|100|97.6|0
1697168400000|2023-10-13 03:40:00|99.92|97.52|100.16|97.76|100.24|97.84|99.92|97.52|0
1697168700000|2023-10-13 03:45:00|100.24|97.84|100.08|97.68|100.24|97.84|100|97.6|0
1697169000000|2023-10-13 03:50:00|100.16|97.76|100.24|97.84|100.32|97.92|100.16|97.76|0
1697169300000|2023-10-13 03:55:00|100.16|97.76|100.24|97.84|100.4|98|100.16|97.76|0
1697169600000|2023-10-13 04:00:00|100.16|97.76|99.99|97.59|100.32|97.92|99.91|97.51|0
1697169900000|2023-10-13 04:05:00|100.08|97.68|100.15|97.75|100.4|98|99.99|97.59|0
1697170200000|2023-10-13 04:10:00|100.07|97.67|100.07|97.67|100.15|97.75|99.99|97.59|0
1697170500000|2023-10-13 04:15:00|99.99|97.59|100.15|97.75|100.15|97.75|99.99|97.59|0
1697170800000|2023-10-13 04:20:00|100.23|97.83|100.23|97.83|100.31|97.91|100.07|97.67|0
1697171100000|2023-10-13 04:25:00|100.19|97.79|100.63|98.23|100.72|98.32|100.19|97.79|0
1697171400000|2023-10-13 04:30:00|100.55|98.15|100.55|98.15|100.55|98.15|100.39|97.99|0
1697171700000|2023-10-13 04:35:00|100.47|98.07|100.31|97.91|100.55|98.15|100.23|97.83|0
1697172000000|2023-10-13 04:40:00|100.39|97.99|99.98|97.58|100.39|97.99|99.9|97.5|0
1697172300000|2023-10-13 04:45:00|99.9|97.5|99.9|97.5|100.06|97.66|99.82|97.42|0
1697172600000|2023-10-13 04:50:00|99.98|97.58|99.98|97.58|100.06|97.66|99.82|97.42|0
1697172900000|2023-10-13 04:55:00|100.06|97.66|99.82|97.42|100.06|97.66|99.74|97.34|0
1697173200000|2023-10-13 05:00:00|99.74|97.34|99.98|97.58|100.06|97.66|99.74|97.34|0
1697173500000|2023-10-13 05:05:00|99.94|97.54|99.98|97.58|99.98|97.58|99.74|97.34|0
1697173800000|2023-10-13 05:10:00|99.9|97.5|100.22|97.82|100.22|97.82|99.9|97.5|0
1697174100000|2023-10-13 05:15:00|100.3|97.9|100.22|97.82|100.3|97.9|100.06|97.66|0
1697174400000|2023-10-13 05:20:00|100.14|97.74|100.38|97.98|100.46|98.06|100.14|97.74|0
1697174700000|2023-10-13 05:25:00|100.3|97.9|100.3|97.9|100.3|97.9|100.14|97.74|0
1697175000000|2023-10-13 05:30:00|100.22|97.82|100.13|97.73|100.3|97.9|99.97|97.57|0
1697175300000|2023-10-13 05:35:00|100.3|97.9|99.81|97.41|100.38|97.98|99.73|97.33|0
1697175600000|2023-10-13 05:40:00|99.73|97.33|99.65|97.25|99.73|97.33|99.57|97.17|0
1697175900000|2023-10-13 05:45:00|99.73|97.33|99.81|97.41|99.89|97.49|99.73|97.33|0
1697176200000|2023-10-13 05:50:00|99.73|97.33|99.76|97.36|99.97|97.57|99.73|97.33|0
1697176500000|2023-10-13 05:55:00|99.81|97.41|100.05|97.65|100.05|97.65|99.73|97.33|0
1697176800000|2023-10-13 06:00:00|100.13|97.73|99.16|96.76|100.21|97.81|99|96.6|0
1697177100000|2023-10-13 06:05:00|99.24|96.84|99.32|96.92|99.96|97.56|99.24|96.84|0
1697177400000|2023-10-13 06:10:00|99.4|97|98.92|96.52|99.56|97.16|98.92|96.52|0
1697177700000|2023-10-13 06:15:00|98.88|96.48|99.16|96.76|99.4|97|98.84|96.44|0
1697178000000|2023-10-13 06:20:00|99.08|96.68|99.08|96.68|99.16|96.76|98.84|96.44|0
1697178300000|2023-10-13 06:25:00|99.16|96.76|99.4|97|99.4|97|99.07|96.67|0
1697178600000|2023-10-13 06:30:00|99.32|96.92|98.65|96.25|99.51|97.11|98.57|96.17|0
1697178900000|2023-10-13 06:35:00|98.73|96.33|98.73|96.33|98.89|96.49|98.57|96.17|0
1697179200000|2023-10-13 06:40:00|98.81|96.41|99.69|97.29|99.77|97.37|98.81|96.41|0
1697179500000|2023-10-13 06:45:00|99.65|97.25|99.53|97.13|99.85|97.45|99.53|97.13|0
1697179800000|2023-10-13 06:50:00|99.61|97.21|99.4|97|99.61|97.21|99.28|96.88|0
1697180100000|2023-10-13 06:55:00|99.45|97.05|99.36|96.96|99.56|97.16|99.12|96.72|0
1697180400000|2023-10-13 07:00:00|99.44|97.04|99.68|97.28|99.97|97.57|99.36|96.96|0
1697180700000|2023-10-13 07:05:00|99.77|97.37|100.17|97.77|100.25|97.85|99.28|96.88|0
1697181000000|2023-10-13 07:10:00|100.29|97.89|100.82|98.42|101.14|98.74|100.17|97.77|0
1697181300000|2023-10-13 07:15:00|100.57|98.17|99.52|97.12|100.85|98.45|99.12|96.72|0
1697181600000|2023-10-13 07:20:00|99.6|97.2|99.76|97.36|99.76|97.36|98.96|96.56|0
1697181900000|2023-10-13 07:25:00|99.68|97.28|100.65|98.25|100.65|98.25|99.68|97.28|0
1697182200000|2023-10-13 07:30:00|100.73|98.33|100.49|98.09|101.06|98.66|100.16|97.76|0
1697182500000|2023-10-13 07:35:00|100.4|98|100.89|98.49|100.89|98.49|100|97.6|0
1697182800000|2023-10-13 07:40:00|101.05|98.65|100.73|98.33|101.13|98.73|100.4|98|0
1697183100000|2023-10-13 07:45:00|100.77|98.37|100.89|98.49|101.21|98.81|100.65|98.25|0
1697183400000|2023-10-13 07:50:00|100.93|98.53|100.72|98.32|100.97|98.57|100.16|97.76|0
1697183700000|2023-10-13 07:55:00|100.64|98.24|100.16|97.76|100.68|98.28|99.83|97.43|0
1697184000000|2023-10-13 08:00:00|100.4|98|101.05|98.65|101.29|98.89|100.28|97.88|0
1697184300000|2023-10-13 08:05:00|100.97|98.57|101.05|98.65|101.54|99.14|100.72|98.32|0
1697184600000|2023-10-13 08:10:00|100.96|98.56|100.8|98.4|101.21|98.81|100.64|98.24|0
1697184900000|2023-10-13 08:15:00|100.64|98.24|99.99|97.59|100.96|98.56|99.91|97.51|0
1697185200000|2023-10-13 08:20:00|100.07|97.67|99.83|97.43|100.15|97.75|99.83|97.43|0
1697185500000|2023-10-13 08:25:00|99.75|97.35|99.5|97.1|99.99|97.59|99.26|96.86|0
1697185800000|2023-10-13 08:30:00|99.58|97.18|99.42|97.02|99.74|97.34|99.06|96.66|0
1697186100000|2023-10-13 08:35:00|99.5|97.1|98.78|96.38|99.99|97.59|98.7|96.3|0
1697186400000|2023-10-13 08:40:00|98.7|96.3|98.14|95.74|98.7|96.3|97.98|95.58|0
1697186700000|2023-10-13 08:45:00|98.22|95.82|98.21|95.81|98.93|96.53|98.13|95.73|0
1697187000000|2023-10-13 08:50:00|98.13|95.73|98.29|95.89|98.37|95.97|98.05|95.65|0
1697187300000|2023-10-13 08:55:00|98.21|95.81|98.37|95.97|98.61|96.21|98.13|95.73|0
1697187600000|2023-10-13 09:00:00|98.29|95.89|97.81|95.41|98.61|96.21|97.57|95.17|0
1697187900000|2023-10-13 09:05:00|97.73|95.33|96.46|94.06|97.73|95.33|96.23|93.83|0
1697188200000|2023-10-13 09:10:00|96.5|94.1|96.54|94.14|96.7|94.3|96.23|93.83|0
1697188500000|2023-10-13 09:15:00|96.46|94.06|96.66|94.26|96.7|94.3|95.99|93.59|0
1697188800000|2023-10-13 09:20:00|96.62|94.22|96.81|94.41|96.93|94.53|96.46|94.06|0
1697189100000|2023-10-13 09:25:00|96.86|94.46|96.46|94.06|96.93|94.53|96.22|93.82|0
1697189400000|2023-10-13 09:30:00|96.42|94.02|95.99|93.59|96.62|94.22|95.83|93.43|0
1697189700000|2023-10-13 09:35:00|96.06|93.66|96.22|93.82|96.85|94.45|96.06|93.66|0
1697190000000|2023-10-13 09:40:00|96.3|93.9|96.75|94.35|96.99|94.59|95.43|93.03|0
1697190300000|2023-10-13 09:45:00|96.67|94.27|96.51|94.11|97.07|94.67|95.96|93.56|0
1697190600000|2023-10-13 09:50:00|96.59|94.19|94.87|92.47|96.59|94.19|94.79|92.39|0
1697190900000|2023-10-13 09:55:00|94.64|92.24|94.97|92.57|95.94|93.54|94.63|92.23|0
1697191200000|2023-10-13 10:00:00|95.05|92.65|95.6|93.2|95.91|93.51|94.9|92.5|0
1697191500000|2023-10-13 10:05:00|95.52|93.12|94.89|92.49|95.83|93.43|94.89|92.49|0
1697191800000|2023-10-13 10:10:00|94.97|92.57|94.89|92.49|95.2|92.8|94.27|91.87|0
1697192100000|2023-10-13 10:15:00|94.97|92.57|95.05|92.65|95.75|93.35|94.81|92.41|0
1697192400000|2023-10-13 10:20:00|95.12|92.72|95.04|92.64|95.36|92.96|94.66|92.26|0
1697192700000|2023-10-13 10:25:00|95.2|92.8|94.81|92.41|95.67|93.27|94.81|92.41|0
1697193000000|2023-10-13 10:30:00|94.93|92.53|94.5|92.1|95.2|92.8|94.27|91.87|0
1697193300000|2023-10-13 10:35:00|94.58|92.18|95.43|93.03|95.51|93.11|94.19|91.79|0
1697193600000|2023-10-13 10:40:00|95.35|92.95|94.34|91.94|95.43|93.03|94.34|91.94|0
1697193900000|2023-10-13 10:45:00|94.26|91.86|96.48|94.08|96.68|94.28|94.26|91.86|0
1697194200000|2023-10-13 10:50:00|96.37|93.97|96.17|93.77|97.15|94.75|95.97|93.57|0
1697194500000|2023-10-13 10:55:00|96.21|93.81|96.21|93.81|96.84|94.44|95.97|93.57|0
1697194800000|2023-10-13 11:00:00|96.13|93.73|96.99|94.59|97.07|94.67|96.05|93.65|0
1697195100000|2023-10-13 11:05:00|97.03|94.63|97.55|95.15|97.55|95.15|96.84|94.44|0
1697195400000|2023-10-13 11:10:00|97.47|95.07|97.86|95.46|98.02|95.62|97.23|94.83|0
1697195700000|2023-10-13 11:15:00|97.78|95.38|96.99|94.59|97.78|95.38|96.99|94.59|0
1697196000000|2023-10-13 11:20:00|96.91|94.51|97.7|95.3|97.94|95.54|96.75|94.35|0
1697196300000|2023-10-13 11:25:00|97.62|95.22|98.89|96.49|99.05|96.65|97.46|95.06|0
1697196600000|2023-10-13 11:30:00|98.81|96.41|98.1|95.7|98.81|96.41|98.1|95.7|0
1697196900000|2023-10-13 11:35:00|98.02|95.62|98.65|96.25|98.65|96.25|98.02|95.62|0
1697197200000|2023-10-13 11:40:00|98.73|96.33|98.17|95.77|98.97|96.57|97.85|95.45|0
1697197500000|2023-10-13 11:45:00|98.13|95.73|97.65|95.25|98.17|95.77|97.3|94.9|0
1697197800000|2023-10-13 11:50:00|97.69|95.29|98.41|96.01|98.69|96.29|97.62|95.22|0
1697198100000|2023-10-13 11:55:00|98.33|95.93|98.09|95.69|98.65|96.25|97.77|95.37|0
1697198400000|2023-10-13 12:00:00|98.33|95.93|97.93|95.53|98.57|96.17|97.93|95.53|0
1697198700000|2023-10-13 12:05:00|98.05|95.65|96.66|94.26|98.09|95.69|96.43|94.03|0
1697199000000|2023-10-13 12:10:00|96.82|94.42|97.13|94.73|97.69|95.29|96.74|94.34|0
1697199300000|2023-10-13 12:15:00|97.29|94.89|96.9|94.5|97.53|95.13|96.74|94.34|0
1697199600000|2023-10-13 12:20:00|96.98|94.58|98.32|95.92|98.4|96|96.74|94.34|0
1697199900000|2023-10-13 12:25:00|98.24|95.84|99.08|96.68|99.28|96.88|98.16|95.76|0
1697200200000|2023-10-13 12:30:00|99.04|96.64|100.08|97.68|100.41|98.01|99.04|96.64|0
1697200500000|2023-10-13 12:35:00|100.24|97.84|101.53|99.13|102.79|100.39|100.24|97.84|0
1697200800000|2023-10-13 12:40:00|101.61|99.21|101.77|99.37|101.77|99.37|101.12|98.72|0
1697201100000|2023-10-13 12:45:00|101.69|99.29|101.85|99.45|102.42|100.02|101.44|99.04|0
1697201400000|2023-10-13 12:50:00|101.93|99.53|102.75|100.35|103.41|101.01|101.85|99.45|0
1697201700000|2023-10-13 12:55:00|102.67|100.27|103.49|101.09|103.74|101.34|102.67|100.27|0
1697202000000|2023-10-13 13:00:00|103.57|101.17|103.9|101.5|104.15|101.75|103.07|100.67|0
1697202300000|2023-10-13 13:05:00|103.73|101.33|105.17|102.77|105.17|102.77|103.4|101|0
1697202600000|2023-10-13 13:10:00|105.08|102.68|105.25|102.85|105.5|103.1|104.92|102.52|0
1697202900000|2023-10-13 13:15:00|105.33|102.93|105|102.6|105.41|103.01|104.75|102.35|0
1697203200000|2023-10-13 13:20:00|104.83|102.43|104.33|101.93|105|102.6|104.33|101.93|0
1697203500000|2023-10-13 13:25:00|104.42|102.02|104.75|102.35|105|102.6|104.17|101.77|0
1697203800000|2023-10-13 13:30:00|104.91|102.51|105.91|103.51|107.25|104.85|104.91|102.51|0
1697204100000|2023-10-13 13:35:00|106.16|103.76|107.5|105.1|107.5|105.1|104.75|102.35|0
1697204400000|2023-10-13 13:40:00|107.59|105.19|106.58|104.18|109.03|106.63|106.58|104.18|0
1697204700000|2023-10-13 13:45:00|106.66|104.26|107.5|105.1|107.5|105.1|105.74|103.34|0
1697205000000|2023-10-13 13:50:00|107.84|105.44|107.75|105.35|108.52|106.12|107.42|105.02|0
1697205300000|2023-10-13 13:55:00|107.84|105.44|107.25|104.85|108.86|106.46|106.99|104.59|0
1697205600000|2023-10-13 14:00:00|106.45|104.05|105.07|102.67|106.99|104.59|104|101.6|0
1697205900000|2023-10-13 14:05:00|105.49|103.09|104.99|102.59|105.99|103.59|103.17|100.77|0
1697206200000|2023-10-13 14:10:00|104.9|102.5|102.43|100.03|104.9|102.5|102.35|99.95|0
1697206500000|2023-10-13 14:15:00|102.35|99.95|102.27|99.87|103|100.6|101.62|99.22|0
1697206800000|2023-10-13 14:20:00|102.43|100.03|101.78|99.38|103.99|101.59|101.62|99.22|0
1697207100000|2023-10-13 14:25:00|101.94|99.54|103.01|100.61|103.17|100.77|101.59|99.19|0
1697207400000|2023-10-13 14:30:00|102.85|100.45|104.9|102.5|104.9|102.5|102.36|99.96|0
1697207700000|2023-10-13 14:35:00|105.07|102.67|102.68|100.28|105.07|102.67|102.68|100.28|0
1697208000000|2023-10-13 14:40:00|102.77|100.37|102.48|100.08|102.85|100.45|101.55|99.15|0
1697208300000|2023-10-13 14:45:00|102.44|100.04|101.97|99.57|102.95|100.55|101.57|99.17|0
1697208600000|2023-10-13 14:50:00|102.05|99.65|99.08|96.68|102.05|99.65|97.82|95.42|0
1697208900000|2023-10-13 14:55:00|99.24|96.84|99.72|97.32|99.8|97.4|97.34|94.94|0
1697209200000|2023-10-13 15:00:00|99.48|97.08|98.69|96.29|99.88|97.48|98.69|96.29|0
1697209500000|2023-10-13 15:05:00|98.77|96.37|98.77|96.37|98.77|96.37|96.58|94.18|0
1697209800000|2023-10-13 15:10:00|98.85|96.45|98.77|96.37|99.64|97.24|97.98|95.58|0
1697210100000|2023-10-13 15:15:00|98.45|96.05|98.76|96.36|99.4|97|98.06|95.66|0
1697210400000|2023-10-13 15:20:00|98.92|96.52|96.73|94.33|99.4|97|96.65|94.25|0
1697210700000|2023-10-13 15:25:00|96.96|94.56|96.17|93.77|98.88|96.48|94.93|92.53|0
1697211000000|2023-10-13 15:30:00|96.01|93.61|96.16|93.76|96.79|94.39|95.31|92.91|0
1697211300000|2023-10-13 15:35:00|96.24|93.84|97.18|94.78|97.34|94.94|96.24|93.84|0
1697211600000|2023-10-13 15:40:00|97.41|95.01|96.63|94.23|97.73|95.33|96.55|94.15|0
1697211900000|2023-10-13 15:45:00|96.79|94.39|96.24|93.84|97.26|94.86|96.08|93.68|0
1697212200000|2023-10-13 15:50:00|96.32|93.92|94.08|91.68|96.32|93.92|93.85|91.45|0
1697212500000|2023-10-13 15:55:00|93.85|91.45|93.54|91.14|93.92|91.52|92.7|90.3|0
1697212800000|2023-10-13 16:00:00|93.39|90.99|94.69|92.29|95.23|92.83|93.16|90.76|0
1697213100000|2023-10-13 16:05:00|94.76|92.36|95.38|92.98|95.53|93.13|94.53|92.13|0
1697213400000|2023-10-13 16:10:00|95.3|92.9|94.38|91.98|95.53|93.13|94.38|91.98|0
1697213700000|2023-10-13 16:15:00|94.53|92.13|96.86|94.46|97.01|94.61|94.38|91.98|0
1697214000000|2023-10-13 16:20:00|96.78|94.38|97.87|95.47|98.19|95.79|96.7|94.3|0
1697214300000|2023-10-13 16:25:00|97.8|95.4|98.58|96.18|98.74|96.34|97.25|94.85|0
1697214600000|2023-10-13 16:30:00|98.74|96.34|99.38|96.98|99.86|97.46|98.11|95.71|0
1697214900000|2023-10-13 16:35:00|99.46|97.06|98.42|96.02|99.62|97.22|98.19|95.79|0
1697215200000|2023-10-13 16:40:00|98.5|96.1|98.74|96.34|99.37|96.97|98.34|95.94|0
1697215500000|2023-10-13 16:45:00|98.66|96.26|97.32|94.92|99.13|96.73|97.32|94.92|0
1697215800000|2023-10-13 16:50:00|97.24|94.84|95.83|93.43|97.24|94.84|94.37|91.97|0
1697216100000|2023-10-13 16:55:00|95.91|93.51|95.79|93.39|96.38|93.98|95.6|93.2|0
1697216400000|2023-10-13 17:00:00|95.91|93.51|95.6|93.2|96.61|94.21|95.29|92.89|0
1697216700000|2023-10-13 17:05:00|95.68|93.28|93.6|91.2|95.68|93.28|93.52|91.12|0
1697217000000|2023-10-13 17:10:00|93.94|91.54|92.53|90.13|94.75|92.35|92.53|90.13|0
1697217300000|2023-10-13 17:15:00|92.61|90.21|93.97|91.57|94.66|92.26|91.62|89.22|0
1697217600000|2023-10-13 17:20:00|94.12|91.72|93.51|91.11|94.81|92.41|93.44|91.04|0
1697217900000|2023-10-13 17:25:00|93.59|91.19|91.17|88.77|93.74|91.34|90.95|88.55|0
1697218200000|2023-10-13 17:30:00|91.1|88.7|91.32|88.92|91.55|89.15|90.28|87.88|0
1697218500000|2023-10-13 17:35:00|91.25|88.85|91.25|88.85|91.55|89.15|90.21|87.81|0
1697218800000|2023-10-13 17:40:00|91.17|88.77|95.19|92.79|95.96|93.56|91.17|88.77|0
1697219100000|2023-10-13 17:45:00|95.04|92.64|94.73|92.33|95.5|93.1|94.19|91.79|0
1697219400000|2023-10-13 17:50:00|94.65|92.25|95.03|92.63|95.73|93.33|94.57|92.17|0
1697219700000|2023-10-13 17:55:00|94.96|92.56|94.8|92.4|95.73|93.33|94.5|92.1|0
1697220000000|2023-10-13 18:00:00|94.72|92.32|94.11|91.71|95.11|92.71|93.81|91.41|0
1697220300000|2023-10-13 18:05:00|94.03|91.63|94.95|92.55|96.58|94.18|94.03|91.63|0
1697220600000|2023-10-13 18:10:00|95.03|92.63|94.95|92.55|95.41|93.01|94.34|91.94|0
1697220900000|2023-10-13 18:15:00|94.87|92.47|95.26|92.86|95.72|93.32|93.88|91.48|0
1697221200000|2023-10-13 18:20:00|95.18|92.78|94.26|91.86|96.03|93.63|94.03|91.63|0
1697221500000|2023-10-13 18:25:00|94.34|91.94|94.87|92.47|94.95|92.55|93.65|91.25|0
1697221800000|2023-10-13 18:30:00|94.95|92.55|96.49|94.09|96.88|94.48|94.79|92.39|0
1697222100000|2023-10-13 18:35:00|96.41|94.01|94.72|92.32|96.65|94.25|94.03|91.63|0
1697222400000|2023-10-13 18:40:00|94.56|92.16|93.64|91.24|95.48|93.08|93.64|91.24|0
1697222700000|2023-10-13 18:45:00|93.8|91.4|93.37|90.97|94.37|91.97|92.88|90.48|0
1697223000000|2023-10-13 18:50:00|93.22|90.82|95.28|92.88|95.36|92.96|93.15|90.75|0
1697223300000|2023-10-13 18:55:00|95.21|92.81|95.51|93.11|95.9|93.5|94.21|91.81|0
1697223600000|2023-10-13 19:00:00|95.67|93.27|96.29|93.89|96.68|94.28|94.82|92.42|0
1697223900000|2023-10-13 19:05:00|96.21|93.81|95.82|93.42|96.29|93.89|93.6|91.2|0
1697224200000|2023-10-13 19:10:00|95.59|93.19|97.06|94.66|97.92|95.52|95.28|92.88|0
1697224500000|2023-10-13 19:15:00|96.98|94.58|95.51|93.11|97.22|94.82|95.12|92.72|0
1697224800000|2023-10-13 19:20:00|95.43|93.03|95.35|92.95|95.74|93.34|94.43|92.03|0
1697225100000|2023-10-13 19:25:00|95.43|93.03|93.97|91.57|95.51|93.11|93.52|91.12|0
1697225400000|2023-10-13 19:30:00|93.9|91.5|94.66|92.26|95.74|93.34|93.9|91.5|0
1697225700000|2023-10-13 19:35:00|94.58|92.18|94.12|91.72|95.04|92.64|93.74|91.34|0
1697226000000|2023-10-13 19:40:00|93.89|91.49|92.08|89.68|94.2|91.8|91.7|89.3|0
1697226300000|2023-10-13 19:45:00|92.38|89.98|92.76|90.36|92.91|90.51|90.65|88.25|0
1697226600000|2023-10-13 19:50:00|92.38|89.98|93.9|91.5|93.9|91.5|91.93|89.53|0
1697226900000|2023-10-13 19:55:00|93.6|91.2|93.75|91.35|93.75|91.35|92.23|89.83|0
1697227200000|2023-10-13 20:00:00|93.6|91.2|92.53|90.13|93.6|91.2|92.53|90.13|0
1697227500000|2023-10-13 20:05:00|92.38|89.98|92.15|89.75|92.45|90.05|91.77|89.37|0
1697227800000|2023-10-13 20:10:00|92.22|89.82|91.69|89.29|92.22|89.82|91.54|89.14|0
1697415300000|2023-10-16 00:15:00|96.65|94.05|96.26|93.66|96.73|94.13|96.18|93.58|0
1697415600000|2023-10-16 00:20:00|96.29|93.69|96.57|93.97|96.65|94.05|96.18|93.58|0
1697415900000|2023-10-16 00:25:00|96.41|93.81|96.92|94.32|97.04|94.44|96.33|93.73|0
1697416500000|2023-10-16 00:35:00|96.7|94.3|96.7|94.3|96.82|94.42|96.54|94.14|0
1697416800000|2023-10-16 00:40:00|96.78|94.38|96.15|93.75|96.78|94.38|96.07|93.67|0
1697417100000|2023-10-16 00:45:00|96.07|93.67|96.15|93.75|96.3|93.9|95.68|93.28|0
1697417400000|2023-10-16 00:50:00|96.19|93.79|96.38|93.98|96.54|94.14|96.07|93.67|0
1697417700000|2023-10-16 00:55:00|96.34|93.94|95.99|93.59|96.38|93.98|95.68|93.28|0
1697418000000|2023-10-16 01:00:00|96.03|93.63|97.04|94.64|97.24|94.84|95.99|93.59|0
1697418300000|2023-10-16 01:05:00|97.09|94.69|96.69|94.29|97.09|94.69|96.65|94.25|0
1697418600000|2023-10-16 01:10:00|96.73|94.33|96.93|94.53|97|94.6|96.65|94.25|0
1697418900000|2023-10-16 01:15:00|97|94.6|96.38|93.98|97|94.6|96.38|93.98|0
1697419200000|2023-10-16 01:20:00|96.41|94.01|96.53|94.13|96.53|94.13|96.14|93.74|0
1697419500000|2023-10-16 01:25:00|96.45|94.05|96.53|94.13|96.53|94.13|96.37|93.97|0
1697419800000|2023-10-16 01:30:00|96.61|94.21|96.29|93.89|96.69|94.29|96.06|93.66|0
1697420100000|2023-10-16 01:35:00|96.33|93.93|96.14|93.74|96.37|93.97|95.82|93.42|0
1697420400000|2023-10-16 01:40:00|96.17|93.77|96.17|93.77|96.61|94.21|96.06|93.66|0
1697420700000|2023-10-16 01:45:00|96.21|93.81|96.13|93.73|96.25|93.85|96.06|93.66|0
1697421000000|2023-10-16 01:50:00|96.17|93.77|95.82|93.42|96.37|93.97|95.59|93.19|0
1697421300000|2023-10-16 01:55:00|95.9|93.5|95.74|93.34|95.98|93.58|95.74|93.34|0
1697421600000|2023-10-16 02:00:00|95.78|93.38|95.19|92.79|95.78|93.38|95.19|92.79|0
1697421900000|2023-10-16 02:05:00|95.23|92.83|95.89|93.49|95.89|93.49|95.19|92.79|0
1697422200000|2023-10-16 02:10:00|96.05|93.65|96.6|94.2|96.6|94.2|96.05|93.65|0
1697422500000|2023-10-16 02:15:00|96.56|94.16|96.48|94.08|96.68|94.28|96.4|94|0
1697422800000|2023-10-16 02:20:00|96.52|94.12|96.83|94.43|96.91|94.51|96.44|94.04|0
1697423100000|2023-10-16 02:25:00|96.91|94.51|96.75|94.35|97.06|94.66|96.75|94.35|0
1697423400000|2023-10-16 02:30:00|96.79|94.39|96.51|94.11|96.83|94.43|96.44|94.04|0
1697423700000|2023-10-16 02:35:00|96.59|94.19|96.43|94.03|96.59|94.19|96.43|94.03|0
1697424000000|2023-10-16 02:40:00|96.47|94.07|96.2|93.8|96.59|94.19|96.2|93.8|0
1697424300000|2023-10-16 02:45:00|96.12|93.72|95.61|93.21|96.12|93.72|95.61|93.21|0
1697424600000|2023-10-16 02:50:00|95.65|93.25|95.26|92.86|95.81|93.41|95.22|92.82|0
1697424900000|2023-10-16 02:55:00|95.18|92.78|95.37|92.97|95.65|93.25|95.18|92.78|0
1697425200000|2023-10-16 03:00:00|95.57|93.17|95.41|93.01|95.57|93.17|95.26|92.86|0
1697425500000|2023-10-16 03:05:00|95.45|93.05|95.41|93.01|95.57|93.17|95.18|92.78|0
1697425800000|2023-10-16 03:10:00|95.49|93.09|95.18|92.78|95.57|93.17|95.18|92.78|0
1697426100000|2023-10-16 03:15:00|95.26|92.86|95.25|92.85|95.33|92.93|95.02|92.62|0
1697426400000|2023-10-16 03:20:00|95.33|92.93|95.18|92.78|95.33|92.93|95.1|92.7|0
1697426700000|2023-10-16 03:25:00|95.25|92.85|95.25|92.85|95.41|93.01|95.02|92.62|0
1697427000000|2023-10-16 03:30:00|95.1|92.7|94.86|92.46|95.25|92.85|94.82|92.42|0
1697427300000|2023-10-16 03:35:00|94.9|92.5|95.33|92.93|95.33|92.93|94.78|92.38|0
1697427600000|2023-10-16 03:40:00|95.25|92.85|95.4|93|95.48|93.08|95.25|92.85|0
1697427900000|2023-10-16 03:45:00|95.48|93.08|95.64|93.24|95.64|93.24|95.33|92.93|0
1697428200000|2023-10-16 03:50:00|95.6|93.2|95.4|93|95.64|93.24|95.32|92.92|0
1697428500000|2023-10-16 03:55:00|95.44|93.04|95.56|93.16|95.56|93.16|95.4|93|0
1697428800000|2023-10-16 04:00:00|95.48|93.08|95.4|93|95.63|93.23|95.32|92.92|0
1697429100000|2023-10-16 04:05:00|95.48|93.08|95.55|93.15|95.71|93.31|95.4|93|0
1697429400000|2023-10-16 04:10:00|95.63|93.23|95.55|93.15|95.71|93.31|95.47|93.07|0
1697429700000|2023-10-16 04:15:00|95.47|93.07|95.55|93.15|95.63|93.23|95.24|92.84|0
1697430000000|2023-10-16 04:20:00|95.59|93.19|95.55|93.15|95.71|93.31|95.28|92.88|0
1697430300000|2023-10-16 04:25:00|95.35|92.95|95.31|92.91|95.39|92.99|95.16|92.76|0
1697430600000|2023-10-16 04:30:00|95.27|92.87|95.08|92.68|95.47|93.07|94.93|92.53|0
1697430900000|2023-10-16 04:35:00|95.12|92.72|95.08|92.68|95.16|92.76|94.92|92.52|0
1697431200000|2023-10-16 04:40:00|95.16|92.76|95.08|92.68|95.31|92.91|95|92.6|0
1697431500000|2023-10-16 04:45:00|95.16|92.76|95.39|92.99|95.5|93.1|95.16|92.76|0
1697431800000|2023-10-16 04:50:00|95.35|92.95|95.39|92.99|95.46|93.06|95.23|92.83|0
1697432100000|2023-10-16 04:55:00|95.46|93.06|95.46|93.06|95.46|93.06|95.39|92.99|0
1697432400000|2023-10-16 05:00:00|95.38|92.98|95.27|92.87|95.54|93.14|95.23|92.83|0
1697432700000|2023-10-16 05:05:00|95.31|92.91|95.07|92.67|95.31|92.91|94.92|92.52|0
1697433000000|2023-10-16 05:10:00|94.99|92.59|95.23|92.83|95.26|92.86|94.92|92.52|0
1697433300000|2023-10-16 05:15:00|95.15|92.75|95.15|92.75|95.3|92.9|94.99|92.59|0
1697433600000|2023-10-16 05:20:00|95.22|92.82|95.15|92.75|95.3|92.9|95.07|92.67|0
1697433900000|2023-10-16 05:25:00|95.22|92.82|95.38|92.98|95.38|92.98|95.07|92.67|0
1697434200000|2023-10-16 05:30:00|95.3|92.9|94.76|92.36|95.46|93.06|94.68|92.28|0
1697434500000|2023-10-16 05:35:00|94.83|92.43|94.68|92.28|94.95|92.55|94.52|92.12|0
1697434800000|2023-10-16 05:40:00|94.75|92.35|94.14|91.74|94.75|92.35|94.14|91.74|0
1697435100000|2023-10-16 05:45:00|94.21|91.81|93.52|91.12|94.29|91.89|93.37|90.97|0
1697435400000|2023-10-16 05:50:00|93.6|91.2|94.13|91.73|94.21|91.81|93.6|91.2|0
1697435700000|2023-10-16 05:55:00|94.06|91.66|94.9|92.5|94.9|92.5|93.98|91.58|0
1697436000000|2023-10-16 06:00:00|94.83|92.43|95.29|92.89|95.91|93.51|94.67|92.27|0
1697436300000|2023-10-16 06:05:00|95.37|92.97|95.76|93.36|96.07|93.67|95.29|92.89|0
1697436600000|2023-10-16 06:10:00|95.72|93.32|95.76|93.36|95.91|93.51|95.13|92.73|0
1697436900000|2023-10-16 06:15:00|95.68|93.28|96.34|93.94|96.34|93.94|95.68|93.28|0
1697437200000|2023-10-16 06:20:00|96.3|93.9|96.54|94.14|96.69|94.29|96.14|93.74|0
1697437500000|2023-10-16 06:25:00|96.49|94.09|96.53|94.13|96.85|94.45|96.38|93.98|0
1697437800000|2023-10-16 06:30:00|96.57|94.17|96.57|94.17|96.77|94.37|96.45|94.05|0
1697438100000|2023-10-16 06:35:00|96.61|94.21|97.28|94.88|97.28|94.88|96.45|94.05|0
1697438400000|2023-10-16 06:40:00|97.24|94.84|96.55|94.15|97.79|95.39|96.4|94|0
1697438700000|2023-10-16 06:45:00|96.48|94.08|97.58|95.18|98.99|96.59|96.16|93.76|0
1697439000000|2023-10-16 06:50:00|97.5|95.1|97.03|94.63|97.66|95.26|97.03|94.63|0
1697439300000|2023-10-16 06:55:00|97.06|94.66|97.26|94.86|97.42|95.02|96.79|94.39|0
1697439600000|2023-10-16 07:00:00|97.18|94.78|97.5|95.1|97.57|95.17|96.08|93.68|0
1697439900000|2023-10-16 07:05:00|97.53|95.13|96|93.6|97.65|95.25|95.77|93.37|0
1697440200000|2023-10-16 07:10:00|95.93|93.53|96.55|94.15|96.55|94.15|95.61|93.21|0
1697440500000|2023-10-16 07:15:00|96.47|94.07|95.3|92.9|96.63|94.23|95.3|92.9|0
1697440800000|2023-10-16 07:20:00|95.46|93.06|95.22|92.82|95.77|93.37|94.76|92.36|0
1697441100000|2023-10-16 07:25:00|95.14|92.74|95.22|92.82|95.22|92.82|94.29|91.89|0
1697441400000|2023-10-16 07:30:00|95.14|92.74|95.22|92.82|96.39|93.99|94.99|92.59|0
1697441700000|2023-10-16 07:35:00|95.3|92.9|94.29|91.89|95.3|92.9|94.06|91.66|0
1697442000000|2023-10-16 07:40:00|94.37|91.97|93.98|91.58|94.48|92.08|93.9|91.5|0
1697442300000|2023-10-16 07:45:00|94.06|91.66|93.44|91.04|94.67|92.27|93.14|90.74|0
1697442600000|2023-10-16 07:50:00|93.52|91.12|93.75|91.35|94.91|92.51|93.37|90.97|0
1697442900000|2023-10-16 07:55:00|93.82|91.42|94.13|91.73|94.36|91.96|93.52|91.12|0
1697443200000|2023-10-16 08:00:00|94.21|91.81|93.21|90.81|94.44|92.04|92.9|90.5|0
1697443500000|2023-10-16 08:05:00|93.13|90.73|92.75|90.35|93.25|90.85|92.45|90.05|0
1697443800000|2023-10-16 08:10:00|92.6|90.2|92.67|90.27|92.9|90.5|92.22|89.82|0
1697444100000|2023-10-16 08:15:00|92.52|90.12|92.44|90.04|92.67|90.27|91.99|89.59|0
1697444400000|2023-10-16 08:20:00|92.37|89.97|93.43|91.03|93.51|91.11|92.37|89.97|0
1697444700000|2023-10-16 08:25:00|93.36|90.96|94.35|91.95|94.59|92.19|93.36|90.96|0
1697445000000|2023-10-16 08:30:00|94.43|92.03|94.51|92.11|94.97|92.57|94.28|91.88|0
1697445300000|2023-10-16 08:35:00|94.66|92.26|95.01|92.61|95.28|92.88|94.51|92.11|0
1697445600000|2023-10-16 08:40:00|94.97|92.57|95.05|92.65|95.13|92.73|94.58|92.18|0
1697445900000|2023-10-16 08:45:00|94.97|92.57|95.98|93.58|96.21|93.81|94.89|92.49|0
1697446200000|2023-10-16 08:50:00|95.9|93.5|95.51|93.11|96.29|93.89|95.35|92.95|0
1697446500000|2023-10-16 08:55:00|95.43|93.03|95.2|92.8|95.67|93.27|95.04|92.64|0
1697446800000|2023-10-16 09:00:00|95.28|92.88|94.58|92.18|95.43|93.03|94.58|92.18|0
1697447100000|2023-10-16 09:05:00|94.66|92.26|95.12|92.72|95.74|93.34|94.66|92.26|0
1697447400000|2023-10-16 09:10:00|94.96|92.56|95.04|92.64|95.35|92.95|94.65|92.25|0
1697447700000|2023-10-16 09:15:00|95.12|92.72|95.27|92.87|96.05|93.65|94.88|92.48|0
1697448000000|2023-10-16 09:20:00|95.35|92.95|95.11|92.71|95.43|93.03|94.57|92.17|0
1697448300000|2023-10-16 09:25:00|95.04|92.64|94.8|92.4|95.35|92.95|94.73|92.33|0
1697448600000|2023-10-16 09:30:00|94.88|92.48|95.27|92.87|95.35|92.95|94.73|92.33|0
1697448900000|2023-10-16 09:35:00|95.19|92.79|96.04|93.64|96.12|93.72|95.19|92.79|0
1697449200000|2023-10-16 09:40:00|95.97|93.57|95.81|93.41|96.2|93.8|95.5|93.1|0
1697449500000|2023-10-16 09:45:00|95.85|93.45|95.42|93.02|96.12|93.72|95.26|92.86|0
1697449800000|2023-10-16 09:50:00|95.34|92.94|95.65|93.25|95.81|93.41|95.34|92.94|0
1697450100000|2023-10-16 09:55:00|95.73|93.33|95.26|92.86|95.73|93.33|95.11|92.71|0
1697450400000|2023-10-16 10:00:00|95.03|92.63|94.02|91.62|95.11|92.71|93.95|91.55|0
1697450700000|2023-10-16 10:05:00|93.98|91.58|93.87|91.47|94.33|91.93|93.79|91.39|0
1697451000000|2023-10-16 10:10:00|93.79|91.39|94.18|91.78|94.33|91.93|93.71|91.31|0
1697451300000|2023-10-16 10:15:00|94.25|91.85|93.9|91.5|94.87|92.47|93.47|91.07|0
1697451600000|2023-10-16 10:20:00|93.98|91.58|93.82|91.42|94.36|91.96|93.67|91.27|0
1697451900000|2023-10-16 10:25:00|93.74|91.34|93.82|91.42|93.98|91.58|93.51|91.11|0
1697452200000|2023-10-16 10:30:00|93.74|91.34|94.13|91.73|94.44|92.04|93.74|91.34|0
1697452500000|2023-10-16 10:35:00|94.05|91.65|94.4|92|94.44|92.04|93.82|91.42|0
1697452800000|2023-10-16 10:40:00|94.44|92.04|94.67|92.27|94.98|92.58|94.2|91.8|0
1697453100000|2023-10-16 10:45:00|94.36|91.96|94.86|92.46|94.98|92.58|94.28|91.88|0
1697453400000|2023-10-16 10:50:00|94.9|92.5|94.9|92.5|95.13|92.73|94.67|92.27|0
1697453700000|2023-10-16 10:55:00|94.82|92.42|95.36|92.96|95.36|92.96|94.82|92.42|0
1697454000000|2023-10-16 11:00:00|95.29|92.89|94.74|92.34|95.44|93.04|94.74|92.34|0
1697454300000|2023-10-16 11:05:00|94.78|92.38|94.35|91.95|94.9|92.5|94.2|91.8|0
1697454600000|2023-10-16 11:10:00|94.27|91.87|94.74|92.34|94.74|92.34|94.12|91.72|0
1697454900000|2023-10-16 11:15:00|94.82|92.42|95.13|92.73|95.13|92.73|94.82|92.42|0
1697455200000|2023-10-16 11:20:00|95.28|92.88|95.24|92.84|95.44|93.04|94.89|92.49|0
1697455500000|2023-10-16 11:25:00|95.28|92.88|95.36|92.96|95.59|93.19|95.12|92.72|0
1697455800000|2023-10-16 11:30:00|95.39|92.99|95.04|92.64|95.67|93.27|94.97|92.57|0
1697456100000|2023-10-16 11:35:00|94.97|92.57|96.45|94.05|96.45|94.05|94.97|92.57|0
1697456400000|2023-10-16 11:40:00|96.49|94.09|97.08|94.68|97.32|94.92|95.9|93.5|0
1697456700000|2023-10-16 11:45:00|97.16|94.76|95.74|93.34|97.87|95.47|95.24|92.84|0
1697457000000|2023-10-16 11:50:00|95.66|93.26|95.58|93.18|96.21|93.81|95.5|93.1|0
1697457300000|2023-10-16 11:55:00|95.5|93.1|95.19|92.79|95.74|93.34|95.11|92.71|0
1697457600000|2023-10-16 12:00:00|95.27|92.87|95.42|93.02|95.5|93.1|94.88|92.48|0
1697457900000|2023-10-16 12:05:00|95.34|92.94|94.17|91.77|95.34|92.94|93.86|91.46|0
1697458200000|2023-10-16 12:10:00|94.02|91.62|93.94|91.54|94.33|91.93|93.79|91.39|0
1697458500000|2023-10-16 12:15:00|94.02|91.62|94.09|91.69|94.41|92.01|93.94|91.54|0
1697458800000|2023-10-16 12:20:00|94.64|92.24|94.36|91.96|95.42|93.02|94.25|91.85|0
1697459100000|2023-10-16 12:25:00|94.48|92.08|96.13|93.73|96.52|94.12|94.33|91.93|0
1697459400000|2023-10-16 12:30:00|96.63|94.23|96.75|94.35|97.15|94.75|96.21|93.81|0
1697459700000|2023-10-16 12:35:00|96.67|94.27|98.73|96.33|98.73|96.33|96.28|93.88|0
1697460000000|2023-10-16 12:40:00|98.65|96.25|98.33|95.93|98.89|96.49|98.33|95.93|0
1697460300000|2023-10-16 12:45:00|98.41|96.01|99.28|96.88|99.36|96.96|98.33|95.93|0
1697460600000|2023-10-16 12:50:00|99.36|96.96|99.76|97.36|100.33|97.93|99.36|96.96|0
1697460900000|2023-10-16 12:55:00|99.84|97.44|99.92|97.52|100.24|97.84|99.68|97.28|0
1697461200000|2023-10-16 13:00:00|100|97.6|99.44|97.04|100.24|97.84|99.36|96.96|0
1697461500000|2023-10-16 13:05:00|99.28|96.88|99.36|96.96|99.76|97.36|99.04|96.64|0
1697461800000|2023-10-16 13:10:00|99.44|97.04|99.84|97.44|100|97.6|99.44|97.04|0
1697462100000|2023-10-16 13:15:00|99.76|97.36|100.88|98.48|100.88|98.48|99.76|97.36|0
1697462400000|2023-10-16 13:20:00|100.8|98.4|100.32|97.92|100.8|98.4|100.24|97.84|0
1697462700000|2023-10-16 13:25:00|100.24|97.84|99.91|97.51|100.24|97.84|99.51|97.11|0
1697463000000|2023-10-16 13:30:00|99.75|97.35|102.18|99.78|102.34|99.94|99.11|96.71|0
1697463300000|2023-10-16 13:35:00|102.26|99.86|99.76|97.36|103.92|101.52|99.44|97.04|0
1697463600000|2023-10-16 13:40:00|99.6|97.2|97.92|95.52|99.84|97.44|97.6|95.2|0
1697463900000|2023-10-16 13:45:00|98.16|95.76|98.4|96|99.44|97.04|97.76|95.36|0
1697464200000|2023-10-16 13:50:00|98.32|95.92|99.76|97.36|100.33|97.93|98.32|95.92|0
1697464500000|2023-10-16 13:55:00|99.84|97.44|99.6|97.2|99.84|97.44|98.55|96.15|0
1697464800000|2023-10-16 14:00:00|99.76|97.36|99.44|97.04|100.24|97.84|99.03|96.63|0
1697465100000|2023-10-16 14:05:00|99.52|97.12|99.6|97.2|99.76|97.36|98.15|95.75|0
1697465400000|2023-10-16 14:10:00|99.76|97.36|101.95|99.55|102.2|99.8|99.51|97.11|0
1697465700000|2023-10-16 14:15:00|102.11|99.71|102.69|100.29|103.43|101.03|101.7|99.3|0
1697466000000|2023-10-16 14:20:00|102.77|100.37|103.59|101.19|103.59|101.19|102.44|100.04|0
1697466300000|2023-10-16 14:25:00|103.63|101.23|105.01|102.61|105.18|102.78|103.1|100.7|0
1697466600000|2023-10-16 14:30:00|105.09|102.69|108.17|105.77|109.7|107.3|105.09|102.69|0
1697466900000|2023-10-16 14:35:00|108.34|105.94|108|105.6|108.85|106.45|107.91|105.51|0
1697467200000|2023-10-16 14:40:00|108.17|105.77|108.42|106.02|108.76|106.36|107.32|104.92|0
1697467500000|2023-10-16 14:45:00|108.59|106.19|109.1|106.7|109.27|106.87|108.25|105.85|0
1697467800000|2023-10-16 14:50:00|109.18|106.78|108.59|106.19|109.7|107.3|108.5|106.1|0
1697468100000|2023-10-16 14:55:00|108.5|106.1|110.04|107.64|110.04|107.64|108.5|106.1|0
1697468400000|2023-10-16 15:00:00|110.21|107.81|109.95|107.55|111.07|108.67|109.69|107.29|0
1697468700000|2023-10-16 15:05:00|110.04|107.64|109.95|107.55|110.72|108.32|109.78|107.38|0
1697469000000|2023-10-16 15:10:00|110.12|107.72|109.18|106.78|110.29|107.89|109.01|106.61|0
1697469300000|2023-10-16 15:15:00|109.26|106.86|108.58|106.18|109.78|107.38|108.5|106.1|0
1697469600000|2023-10-16 15:20:00|108.5|106.1|108.66|106.26|109.09|106.69|108.16|105.76|0
1697469900000|2023-10-16 15:25:00|108.58|106.18|109.17|106.77|109.35|106.95|108.41|106.01|0
1697470200000|2023-10-16 15:30:00|109.26|106.86|108.58|106.18|109.6|107.2|108.24|105.84|0
1697470500000|2023-10-16 15:35:00|108.75|106.35|107.14|104.74|108.75|106.35|107.05|104.65|0
1697470800000|2023-10-16 15:40:00|106.97|104.57|106.63|104.23|107.47|105.07|106.13|103.73|0
1697471100000|2023-10-16 15:45:00|106.55|104.15|106.88|104.48|107.13|104.73|105.54|103.14|0
1697471400000|2023-10-16 15:50:00|107.05|104.65|106.96|104.56|107.47|105.07|106.96|104.56|0
1697471700000|2023-10-16 15:55:00|107.05|104.65|107.05|104.65|107.3|104.9|106.71|104.31|0
1697472000000|2023-10-16 16:00:00|107.13|104.73|106.63|104.23|107.47|105.07|106.29|103.89|0
1697472300000|2023-10-16 16:05:00|106.54|104.14|107.89|105.49|107.97|105.57|106.54|104.14|0
1697472600000|2023-10-16 16:10:00|107.97|105.57|106.37|103.97|107.97|105.57|106.2|103.8|0
1697472900000|2023-10-16 16:15:00|106.29|103.89|107.04|104.64|107.46|105.06|106.2|103.8|0
1697473200000|2023-10-16 16:20:00|106.96|104.56|107.13|104.73|107.21|104.81|106.12|103.72|0
1697473500000|2023-10-16 16:25:00|107.04|104.64|107.46|105.06|107.63|105.23|106.79|104.39|0
1697473800000|2023-10-16 16:30:00|107.55|105.15|106.95|104.55|107.97|105.57|106.7|104.3|0
1697474100000|2023-10-16 16:35:00|106.87|104.47|106.95|104.55|107.46|105.06|106.37|103.97|0
1697474400000|2023-10-16 16:40:00|106.87|104.47|107.04|104.64|107.25|104.85|106.53|104.13|0
1697474700000|2023-10-16 16:45:00|107.12|104.72|106.78|104.38|107.71|105.31|106.7|104.3|0
1697475000000|2023-10-16 16:50:00|106.87|104.47|106.95|104.55|107.62|105.22|106.53|104.13|0
1697475300000|2023-10-16 16:55:00|106.87|104.47|107.12|104.72|107.12|104.72|105.53|103.13|0
1697475600000|2023-10-16 17:00:00|107.2|104.8|108.89|106.49|108.89|106.49|107.03|104.63|0
1697475900000|2023-10-16 17:05:00|109.06|106.66|109.23|106.83|109.41|107.01|108.89|106.49|0
1697476200000|2023-10-16 17:10:00|109.15|106.75|109.4|107|110.09|107.69|109.15|106.75|0
1697476500000|2023-10-16 17:15:00|109.49|107.09|107.36|104.96|109.75|107.35|107.36|104.96|0
1697476800000|2023-10-16 17:20:00|107.2|104.8|103.86|101.46|107.2|104.8|103.45|101.05|0
1697477100000|2023-10-16 17:25:00|103.53|101.13|106.91|104.51|107.24|104.84|101.65|99.25|0
1697477400000|2023-10-16 17:30:00|107.16|104.76|106.59|104.19|107.44|105.04|106.17|103.77|0
1697477700000|2023-10-16 17:35:00|106.76|104.36|108.02|105.62|108.19|105.79|106.51|104.11|0
1697478000000|2023-10-16 17:40:00|108.1|105.7|109.72|107.32|109.89|107.49|108.1|105.7|0
1697478300000|2023-10-16 17:45:00|109.63|107.23|109.2|106.8|109.63|107.23|108.69|106.29|0
1697478600000|2023-10-16 17:50:00|109.12|106.72|109.29|106.89|109.46|107.06|108.69|106.29|0
1697478900000|2023-10-16 17:55:00|109.37|106.97|109.63|107.23|109.97|107.57|109.29|106.89|0
1697479200000|2023-10-16 18:00:00|109.71|107.31|108.11|105.71|109.71|107.31|108.03|105.63|0
1697479500000|2023-10-16 18:05:00|108.2|105.8|108.88|106.48|108.96|106.56|107.61|105.21|0
1697479800000|2023-10-16 18:10:00|108.83|106.43|108.45|106.05|109.56|107.16|108.37|105.97|0
1697480100000|2023-10-16 18:15:00|108.37|105.97|108.53|106.13|108.71|106.31|107.69|105.29|0
1697480400000|2023-10-16 18:20:00|108.62|106.22|107.69|105.29|108.62|106.22|106.84|104.44|0
1697480700000|2023-10-16 18:25:00|107.6|105.2|106.93|104.53|108.45|106.05|106.93|104.53|0
1697481000000|2023-10-16 18:30:00|107.09|104.69|107.77|105.37|107.77|105.37|106.51|104.11|0
1697481300000|2023-10-16 18:35:00|107.6|105.2|106.92|104.52|108.02|105.62|106|103.6|0
1697481600000|2023-10-16 18:40:00|106.84|104.44|107.51|105.11|107.6|105.2|106.59|104.19|0
1697481900000|2023-10-16 18:45:00|107.43|105.03|106.92|104.52|107.76|105.36|106.84|104.44|0
1697482200000|2023-10-16 18:50:00|107.09|104.69|108.02|105.62|108.1|105.7|106.84|104.44|0
1697482500000|2023-10-16 18:55:00|107.85|105.45|109.03|106.63|109.03|106.63|107.85|105.45|0
1697482800000|2023-10-16 19:00:00|108.86|106.46|107.67|105.27|109.03|106.63|106.83|104.43|0
1697483100000|2023-10-16 19:05:00|107.76|105.36|108.26|105.86|108.52|106.12|107.76|105.36|0
1697483400000|2023-10-16 19:10:00|108.18|105.78|107.84|105.44|108.95|106.55|107.75|105.35|0
1697483700000|2023-10-16 19:15:00|107.92|105.52|107.92|105.52|108.77|106.37|107.84|105.44|0
1697484000000|2023-10-16 19:20:00|108.01|105.61|108.6|106.2|108.94|106.54|108.01|105.61|0
1697484300000|2023-10-16 19:25:00|108.52|106.12|109.37|106.97|109.37|106.97|108.52|106.12|0
1697484600000|2023-10-16 19:30:00|109.45|107.05|107.66|105.26|109.71|107.31|107.66|105.26|0
1697484900000|2023-10-16 19:35:00|107.75|105.35|107.49|105.09|108|105.6|107.49|105.09|0
1697485200000|2023-10-16 19:40:00|107.66|105.26|107.92|105.52|108.6|106.2|107.24|104.84|0
1697485500000|2023-10-16 19:45:00|107.75|105.35|107.41|105.01|107.92|105.52|107.24|104.84|0
1697485800000|2023-10-16 19:50:00|107.15|104.75|108.42|106.02|108.51|106.11|106.9|104.5|0
1697486100000|2023-10-16 19:55:00|108.59|106.19|105.55|103.15|108.68|106.28|104.88|102.48|0
1697486400000|2023-10-16 20:00:00|105.8|103.4|105.88|103.48|105.88|103.48|104.88|102.48|0
1697486700000|2023-10-16 20:05:00|105.92|103.52|106.38|103.98|106.39|103.99|105.88|103.48|0
1697487000000|2023-10-16 20:10:00|106.3|103.9|106.72|104.32|106.89|104.49|106.3|103.9|0
1697487300000|2023-10-16 20:15:00|106.9|104.3|106.82|104.22|106.99|104.39|106.73|104.13|0
1697487600000|2023-10-16 20:20:00|106.9|104.3|107.24|104.64|107.24|104.64|106.82|104.22|0
1697487900000|2023-10-16 20:25:00|107.16|104.56|107.32|104.72|107.32|104.72|107.07|104.47|0
1697488200000|2023-10-16 20:30:00|107.24|104.64|106.81|104.21|107.32|104.72|106.81|104.21|0
1697488500000|2023-10-16 20:35:00|106.73|104.13|106.81|104.21|106.81|104.21|106.65|104.05|0
1697488800000|2023-10-16 20:40:00|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1697489100000|2023-10-16 20:45:00|106.64|104.04|106.73|104.13|106.81|104.21|106.64|104.04|0
1697489400000|2023-10-16 20:50:00|106.68|104.08|107.32|104.72|107.32|104.72|106.64|104.04|0
1697489700000|2023-10-16 20:55:00|107.23|104.63|107.1|104.5|107.4|104.8|107.06|104.46|0
1697490000000|2023-10-16 21:00:00|107.03|104.43|107.14|104.54|107.22|104.62|107.01|104.41|0
1697490300000|2023-10-16 21:05:00|107.01|104.41|107.35|104.75|107.38|104.78|107.01|104.41|0
1697490600000|2023-10-16 21:10:00|107.38|104.78|107.34|104.74|107.38|104.78|107.24|104.64|0
1697490900000|2023-10-16 21:15:00|107.23|104.63|107.34|104.74|107.34|104.74|107.23|104.63|0
1697491200000|2023-10-16 21:20:00|107.29|104.69|107.31|104.71|107.34|104.74|107.21|104.61|0
1697491500000|2023-10-16 21:25:00|107.2|104.6|107.2|104.6|107.28|104.68|107.2|104.6|0
1697491800000|2023-10-16 21:30:00|107.17|104.57|107.28|104.68|107.28|104.68|107.17|104.57|0
1697492100000|2023-10-16 21:35:00|107.3|104.7|107.26|104.66|107.3|104.7|107.26|104.66|0
1697492400000|2023-10-16 21:40:00|107.3|104.7|107.22|104.62|107.3|104.7|107.22|104.62|0
1697492700000|2023-10-16 21:45:00|107.28|104.68|107.26|104.66|107.28|104.68|107.2|104.6|0
1697493000000|2023-10-16 21:50:00|107.2|104.6|107.23|104.63|107.24|104.64|107.17|104.57|0
1697493300000|2023-10-16 21:55:00|107.2|104.6|107.27|104.67|107.27|104.67|107.16|104.56|0
1697493600000|2023-10-16 22:00:00|107.09|104.49|106.88|104.28|107.26|104.66|106.71|104.11|0
1697493900000|2023-10-16 22:05:00|106.79|104.19|106.54|103.94|106.79|104.19|106.49|103.89|0
1697494200000|2023-10-16 22:10:00|106.58|103.98|106.62|104.02|106.71|104.11|106.54|103.94|0
1697494500000|2023-10-16 22:15:00|106.7|104.1|106.45|103.85|106.7|104.1|106.2|103.6|0
1697494800000|2023-10-16 22:20:00|106.37|103.77|106.45|103.85|106.53|103.93|106.37|103.77|0
1697495100000|2023-10-16 22:25:00|106.37|103.77|106.28|103.68|106.41|103.81|106.2|103.6|0
1697495400000|2023-10-16 22:30:00|106.36|103.76|106.28|103.68|106.36|103.76|106.24|103.64|0
1697495700000|2023-10-16 22:35:00|106.32|103.72|106.28|103.68|106.45|103.85|106.19|103.59|0
1697496000000|2023-10-16 22:40:00|106.36|103.76|106.19|103.59|106.36|103.76|106.19|103.59|0
1697496300000|2023-10-16 22:45:00|106.11|103.51|105.69|103.09|106.11|103.51|105.69|103.09|0
1697496600000|2023-10-16 22:50:00|105.64|103.04|105.52|102.92|105.69|103.09|105.52|102.92|0
1697496900000|2023-10-16 22:55:00|105.6|103|105.52|102.92|105.6|103|105.43|102.83|0
1697497200000|2023-10-16 23:00:00|105.6|103|105.43|102.83|105.6|103|105.43|102.83|0
1697497500000|2023-10-16 23:05:00|105.52|102.92|104.85|102.25|105.52|102.92|104.76|102.16|0
1697497800000|2023-10-16 23:10:00|104.93|102.33|104.85|102.25|105.01|102.41|104.85|102.25|0
1697498100000|2023-10-16 23:15:00|104.8|102.2|104.35|101.75|104.85|102.25|104.26|101.66|0
1697498400000|2023-10-16 23:20:00|104.43|101.83|104.76|102.16|104.84|102.24|104.43|101.83|0
1697498700000|2023-10-16 23:25:00|104.8|102.2|104.92|102.32|105.09|102.49|104.76|102.16|0
1697499000000|2023-10-16 23:30:00|105.01|102.41|105.26|102.66|105.3|102.7|104.92|102.32|0
1697499300000|2023-10-16 23:35:00|105.3|102.7|105.34|102.74|105.42|102.82|105.26|102.66|0
1697499600000|2023-10-16 23:40:00|105.42|102.82|105.34|102.74|105.42|102.82|105.26|102.66|0
1697499900000|2023-10-16 23:45:00|105.25|102.65|105.34|102.74|105.42|102.82|105.25|102.65|0
1697500200000|2023-10-16 23:50:00|105.29|102.69|105.92|103.32|106.01|103.41|105.25|102.65|0
1697500500000|2023-10-16 23:55:00|105.84|103.24|105.75|103.15|106.01|103.41|105.75|103.15|0
1697500800000|2023-10-17 00:00:00|105.84|103.24|105.58|102.98|106|103.4|105.25|102.65|0
1697501100000|2023-10-17 00:05:00|105.62|103.02|105.83|103.23|105.84|103.24|105.58|102.98|0
1697501400000|2023-10-17 00:10:00|105.75|103.15|105.67|103.07|105.83|103.23|105.5|102.9|0
1697501700000|2023-10-17 00:15:00|105.75|103.15|106.34|103.74|106.51|103.91|105.58|102.98|0
1697502000000|2023-10-17 00:20:00|106.26|103.66|106.51|103.91|106.51|103.91|106.09|103.49|0
1697502300000|2023-10-17 00:25:00|106.59|103.99|106.8|104.2|106.93|104.33|106.51|103.91|0
1697502600000|2023-10-17 00:30:00|106.74|104.34|106.07|103.67|106.74|104.34|106.07|103.67|0
1697502900000|2023-10-17 00:35:00|106.11|103.71|105.98|103.58|106.32|103.92|105.82|103.42|0
1697503200000|2023-10-17 00:40:00|106.07|103.67|106.15|103.75|106.24|103.84|105.9|103.5|0
1697503500000|2023-10-17 00:45:00|106.07|103.67|105.9|103.5|106.07|103.67|105.73|103.33|0
1697503800000|2023-10-17 00:50:00|105.98|103.58|105.65|103.25|105.98|103.58|105.4|103|0
1697504100000|2023-10-17 00:55:00|105.56|103.16|105.9|103.5|105.9|103.5|105.56|103.16|0
1697504400000|2023-10-17 01:00:00|105.81|103.41|105.64|103.24|105.9|103.5|105.48|103.08|0
1697504700000|2023-10-17 01:05:00|105.73|103.33|105.26|102.86|105.81|103.41|105.22|102.82|0
1697505000000|2023-10-17 01:10:00|105.22|102.82|105.31|102.91|105.39|102.99|105.22|102.82|0
1697505300000|2023-10-17 01:15:00|105.39|102.99|105.31|102.91|105.39|102.99|105.22|102.82|0
1697505600000|2023-10-17 01:20:00|105.39|102.99|105.22|102.82|105.39|102.99|105.22|102.82|0
1697505900000|2023-10-17 01:25:00|105.3|102.9|104.8|102.4|105.3|102.9|104.72|102.32|0
1697506200000|2023-10-17 01:30:00|104.72|102.32|104.72|102.32|104.97|102.57|104.64|102.24|0
1697506500000|2023-10-17 01:35:00|104.8|102.4|104.72|102.32|105.05|102.65|104.64|102.24|0
1697506800000|2023-10-17 01:40:00|104.8|102.4|105.05|102.65|105.05|102.65|104.76|102.36|0
1697507100000|2023-10-17 01:45:00|105.13|102.73|105.05|102.65|105.22|102.82|104.88|102.48|0
1697507400000|2023-10-17 01:50:00|105.13|102.73|105.09|102.69|105.21|102.81|104.96|102.56|0
1697507700000|2023-10-17 01:55:00|105.05|102.65|104.88|102.48|105.05|102.65|104.88|102.48|0
1697508000000|2023-10-17 02:00:00|104.96|102.56|104.79|102.39|105.04|102.64|104.71|102.31|0
1697508300000|2023-10-17 02:05:00|104.71|102.31|104.54|102.14|104.79|102.39|104.38|101.98|0
1697508600000|2023-10-17 02:10:00|104.5|102.1|105.12|102.72|105.21|102.81|104.5|102.1|0
1697508900000|2023-10-17 02:15:00|105.04|102.64|104.96|102.56|105.21|102.81|104.96|102.56|0
1697509200000|2023-10-17 02:20:00|104.87|102.47|104.79|102.39|104.96|102.56|104.71|102.31|0
1697509500000|2023-10-17 02:25:00|104.87|102.47|104.7|102.3|104.87|102.47|104.54|102.14|0
1697509800000|2023-10-17 02:30:00|104.66|102.26|104.7|102.3|104.95|102.55|104.54|102.14|0
1697510100000|2023-10-17 02:35:00|104.79|102.39|104.7|102.3|104.79|102.39|104.62|102.22|0
1697510400000|2023-10-17 02:40:00|104.79|102.39|104.78|102.38|104.87|102.47|104.7|102.3|0
1697510700000|2023-10-17 02:45:00|104.7|102.3|104.62|102.22|104.78|102.38|104.53|102.13|0
1697511000000|2023-10-17 02:50:00|104.53|102.13|104.62|102.22|104.7|102.3|104.53|102.13|0
1697511300000|2023-10-17 02:55:00|104.7|102.3|104.53|102.13|104.7|102.3|104.37|101.97|0
1697511600000|2023-10-17 03:00:00|104.49|102.09|104.36|101.96|104.61|102.21|104.28|101.88|0
1697511900000|2023-10-17 03:05:00|104.32|101.92|104.53|102.13|104.61|102.21|104.2|101.8|0
1697512200000|2023-10-17 03:10:00|104.45|102.05|104.61|102.21|104.61|102.21|104.36|101.96|0
1697512500000|2023-10-17 03:15:00|104.53|102.13|105.02|102.62|105.03|102.63|104.44|102.04|0
1697512800000|2023-10-17 03:20:00|105.06|102.66|104.48|102.08|105.06|102.66|104.48|102.08|0
1697513100000|2023-10-17 03:25:00|104.52|102.12|104.44|102.04|104.61|102.21|104.28|101.88|0
1697513400000|2023-10-17 03:30:00|104.36|101.96|104.69|102.29|104.69|102.29|104.27|101.87|0
1697513700000|2023-10-17 03:35:00|104.73|102.33|104.6|102.2|105.27|102.87|104.52|102.12|0
1697514000000|2023-10-17 03:40:00|104.64|102.24|104.1|101.7|104.69|102.29|104.02|101.62|0
1697514300000|2023-10-17 03:45:00|104.02|101.62|103.56|101.16|104.02|101.62|103.28|100.88|0
1697514600000|2023-10-17 03:50:00|103.53|101.13|103.69|101.29|103.77|101.37|103.53|101.13|0
1697514900000|2023-10-17 03:55:00|103.77|101.37|104.1|101.7|104.18|101.78|103.69|101.29|0
1697515200000|2023-10-17 04:00:00|104.02|101.62|103.97|101.57|104.02|101.62|103.85|101.45|0
1697515500000|2023-10-17 04:05:00|104.02|101.62|103.89|101.49|104.1|101.7|103.85|101.45|0
1697515800000|2023-10-17 04:10:00|103.93|101.53|103.85|101.45|103.93|101.53|103.81|101.41|0
1697516100000|2023-10-17 04:15:00|103.77|101.37|103.93|101.53|104.1|101.7|103.77|101.37|0
1697516400000|2023-10-17 04:20:00|103.97|101.57|104.09|101.69|104.18|101.78|103.93|101.53|0
1697516700000|2023-10-17 04:25:00|104.01|101.61|103.93|101.53|104.01|101.61|103.85|101.45|0
1697517000000|2023-10-17 04:30:00|104.01|101.61|103.97|101.57|104.01|101.61|103.76|101.36|0
1697517300000|2023-10-17 04:35:00|104.01|101.61|104.01|101.61|104.17|101.77|103.84|101.44|0
1697517600000|2023-10-17 04:40:00|103.93|101.53|103.92|101.52|104.01|101.61|103.84|101.44|0
1697517900000|2023-10-17 04:45:00|103.84|101.44|103.84|101.44|104.01|101.61|103.76|101.36|0
1697518200000|2023-10-17 04:50:00|103.92|101.52|103.76|101.36|103.92|101.52|103.76|101.36|0
1697518500000|2023-10-17 04:55:00|103.71|101.31|103.51|101.11|103.71|101.31|103.51|101.11|0
1697518800000|2023-10-17 05:00:00|103.55|101.15|103.51|101.11|103.59|101.19|103.26|100.86|0
1697519100000|2023-10-17 05:05:00|103.59|101.19|103.71|101.31|103.84|101.44|103.51|101.11|0
1697519400000|2023-10-17 05:10:00|103.67|101.27|103.92|101.52|103.92|101.52|103.67|101.27|0
1697519700000|2023-10-17 05:15:00|104|101.6|104.16|101.76|104.33|101.93|104|101.6|0
1697520000000|2023-10-17 05:20:00|104.12|101.72|104.08|101.68|104.16|101.76|104|101.6|0
1697520300000|2023-10-17 05:25:00|104.04|101.64|103.91|101.51|104.08|101.68|103.83|101.43|0
1697520600000|2023-10-17 05:30:00|103.83|101.43|103.83|101.43|104|101.6|103.83|101.43|0
1697520900000|2023-10-17 05:35:00|103.75|101.35|103.99|101.59|104.16|101.76|103.75|101.35|0
1697521200000|2023-10-17 05:40:00|103.95|101.55|103.99|101.59|104.24|101.84|103.91|101.51|0
1697521500000|2023-10-17 05:45:00|103.91|101.51|104.07|101.67|104.16|101.76|103.91|101.51|0
1697521800000|2023-10-17 05:50:00|104.03|101.63|104.74|102.34|104.82|102.42|104.03|101.63|0
1697522100000|2023-10-17 05:55:00|104.65|102.25|104.82|102.42|104.9|102.5|104.57|102.17|0
1697522400000|2023-10-17 06:00:00|104.98|102.58|104.57|102.17|105.11|102.71|104.44|102.04|0
1697522700000|2023-10-17 06:05:00|104.48|102.08|104.57|102.17|104.65|102.25|104.48|102.08|0
1697523000000|2023-10-17 06:10:00|104.61|102.21|104.32|101.92|104.65|102.25|104.32|101.92|0
1697523300000|2023-10-17 06:15:00|104.4|102|103.4|101|104.4|102|103.4|101|0
1697523600000|2023-10-17 06:20:00|103.49|101.09|103.32|100.92|103.57|101.17|102.99|100.59|0
1697523900000|2023-10-17 06:25:00|103.24|100.84|103.65|101.25|103.65|101.25|103.07|100.67|0
1697524200000|2023-10-17 06:30:00|103.57|101.17|103.57|101.17|103.81|101.41|103.32|100.92|0
1697524500000|2023-10-17 06:35:00|103.65|101.25|103.81|101.41|103.9|101.5|103.65|101.25|0
1697524800000|2023-10-17 06:40:00|103.73|101.33|104.06|101.66|104.14|101.74|103.73|101.33|0
1697525100000|2023-10-17 06:45:00|104.14|101.74|103.81|101.41|104.14|101.74|103.65|101.25|0
1697525400000|2023-10-17 06:50:00|103.73|101.33|103.48|101.08|103.89|101.49|103.4|101|0
1697525700000|2023-10-17 06:55:00|103.56|101.16|103.48|101.08|103.64|101.24|103.48|101.08|0
1697526000000|2023-10-17 07:00:00|103.56|101.16|104.22|101.82|104.22|101.82|103.23|100.83|0
1697526300000|2023-10-17 07:05:00|104.14|101.74|105.8|103.4|105.89|103.49|104.14|101.74|0
1697526600000|2023-10-17 07:10:00|105.89|103.49|105.47|103.07|106.05|103.65|105.38|102.98|0
1697526900000|2023-10-17 07:15:00|105.3|102.9|104.88|102.48|105.47|103.07|104.55|102.15|0
1697527200000|2023-10-17 07:20:00|104.8|102.4|104.88|102.48|105.3|102.9|104.63|102.23|0
1697527500000|2023-10-17 07:25:00|104.8|102.4|104.79|102.39|105.05|102.65|104.38|101.98|0
1697527800000|2023-10-17 07:30:00|104.63|102.23|105.29|102.89|105.29|102.89|104.46|102.06|0
1697528100000|2023-10-17 07:35:00|105.21|102.81|105.54|103.14|105.63|103.23|104.88|102.48|0
1697528400000|2023-10-17 07:40:00|105.5|103.1|106.04|103.64|106.05|103.65|105.5|103.1|0
1697528700000|2023-10-17 07:45:00|106.13|103.73|106.17|103.77|106.21|103.81|105.54|103.14|0
1697529000000|2023-10-17 07:50:00|106.13|103.73|105.79|103.39|106.13|103.73|105.62|103.22|0
1697529300000|2023-10-17 07:55:00|105.83|103.43|105.71|103.31|105.87|103.47|105.46|103.06|0
1697529600000|2023-10-17 08:00:00|105.62|103.22|105.62|103.22|105.96|103.56|105.29|102.89|0
1697529900000|2023-10-17 08:05:00|105.58|103.18|104.87|102.47|105.87|103.47|104.54|102.14|0
1697530200000|2023-10-17 08:10:00|104.95|102.55|105.62|103.22|105.79|103.39|104.87|102.47|0
1697530500000|2023-10-17 08:15:00|105.7|103.3|104.62|102.22|105.7|103.3|104.04|101.64|0
1697530800000|2023-10-17 08:20:00|104.53|102.13|105.45|103.05|105.45|103.05|104.53|102.13|0
1697531100000|2023-10-17 08:25:00|105.36|102.96|105.36|102.96|105.7|103.3|105.11|102.71|0
1697531400000|2023-10-17 08:30:00|105.45|103.05|104.2|101.8|105.53|103.13|104.11|101.71|0
1697531700000|2023-10-17 08:35:00|104.28|101.88|102.55|100.15|104.28|101.88|102.47|100.07|0
1697532000000|2023-10-17 08:40:00|102.5|100.1|102.99|100.59|102.99|100.59|100.17|97.77|0
1697532300000|2023-10-17 08:45:00|103.15|100.75|102.82|100.42|103.32|100.92|102.66|100.26|0
1697532600000|2023-10-17 08:50:00|102.74|100.34|102.37|99.97|102.82|100.42|102.17|99.77|0
1697532900000|2023-10-17 08:55:00|102.25|99.85|102.25|99.85|102.7|100.3|102.21|99.81|0
1697533200000|2023-10-17 09:00:00|102.17|99.77|103.15|100.75|103.23|100.83|102.08|99.68|0
1697533500000|2023-10-17 09:05:00|103.23|100.83|103.97|101.57|104.3|101.9|103.06|100.66|0
1697533800000|2023-10-17 09:10:00|103.89|101.49|103.8|101.4|104.13|101.73|103.64|101.24|0
1697534100000|2023-10-17 09:15:00|103.89|101.49|104.88|102.48|105.05|102.65|103.89|101.49|0
1697534400000|2023-10-17 09:20:00|104.96|102.56|104.71|102.31|105.21|102.81|104.55|102.15|0
1697534700000|2023-10-17 09:25:00|104.55|102.15|104.05|101.65|104.63|102.23|103.92|101.52|0
1697535000000|2023-10-17 09:30:00|103.96|101.56|104.15|101.75|104.99|102.59|103.88|101.48|0
1697535300000|2023-10-17 09:35:00|103.98|101.58|103.81|101.41|104.39|101.99|103.81|101.41|0
1697535600000|2023-10-17 09:40:00|103.85|101.45|103.57|101.17|104.06|101.66|103.57|101.17|0
1697535900000|2023-10-17 09:45:00|103.48|101.08|103.73|101.33|104.23|101.83|103.48|101.08|0
1697536200000|2023-10-17 09:50:00|103.81|101.41|103.73|101.33|103.89|101.49|103.65|101.25|0
1697536500000|2023-10-17 09:55:00|103.65|101.25|103.81|101.41|103.89|101.49|103.64|101.24|0
1697536800000|2023-10-17 10:00:00|103.73|101.33|103.23|100.83|103.89|101.49|103.15|100.75|0
1697537100000|2023-10-17 10:05:00|103.15|100.75|102.82|100.42|103.48|101.08|102.66|100.26|0
1697537400000|2023-10-17 10:10:00|102.74|100.34|103.89|101.49|104.3|101.9|102.65|100.25|0
1697537700000|2023-10-17 10:15:00|103.81|101.41|102|99.6|103.89|101.49|101.75|99.35|0
1697538000000|2023-10-17 10:20:00|102.08|99.68|103.39|100.99|103.39|100.99|101.92|99.52|0
1697538300000|2023-10-17 10:25:00|103.23|100.83|102.98|100.58|103.8|101.4|102.73|100.33|0
1697538600000|2023-10-17 10:30:00|102.9|100.5|102.57|100.17|102.9|100.5|101.83|99.43|0
1697538900000|2023-10-17 10:35:00|102.52|100.12|102.57|100.17|102.81|100.41|102.4|100|0
1697539200000|2023-10-17 10:40:00|102.52|100.12|102.32|99.92|102.52|100.12|101.75|99.35|0
1697539500000|2023-10-17 10:45:00|102.24|99.84|102.32|99.92|102.56|100.16|101.83|99.43|0
1697539800000|2023-10-17 10:50:00|102.27|99.87|102.64|100.24|102.85|100.45|102.27|99.87|0
1697540100000|2023-10-17 10:55:00|102.73|100.33|102.64|100.24|103.05|100.65|102.48|100.08|0
1697540400000|2023-10-17 11:00:00|102.56|100.16|102.23|99.83|103.05|100.65|102.07|99.67|0
1697540700000|2023-10-17 11:05:00|102.15|99.75|101.42|99.02|102.27|99.87|101.33|98.93|0
1697541000000|2023-10-17 11:10:00|101.33|98.93|101.66|99.26|101.74|99.34|101.09|98.69|0
1697541300000|2023-10-17 11:15:00|101.58|99.18|101.74|99.34|101.98|99.58|101.53|99.13|0
1697541600000|2023-10-17 11:20:00|101.7|99.3|101.57|99.17|101.82|99.42|101.41|99.01|0
1697541900000|2023-10-17 11:25:00|101.66|99.26|102.14|99.74|102.14|99.74|100.92|98.52|0
1697542200000|2023-10-17 11:30:00|101.98|99.58|102.55|100.15|102.55|100.15|101.9|99.5|0
1697542500000|2023-10-17 11:35:00|102.47|100.07|102.96|100.56|103.04|100.64|102.47|100.07|0
1697542800000|2023-10-17 11:40:00|103.04|100.64|102.3|99.9|103.12|100.72|101.9|99.5|0
1697543100000|2023-10-17 11:45:00|102.14|99.74|102.63|100.23|102.71|100.31|101.98|99.58|0
1697543400000|2023-10-17 11:50:00|102.71|100.31|102.55|100.15|102.79|100.39|102.06|99.66|0
1697543700000|2023-10-17 11:55:00|102.46|100.06|103.04|100.64|103.04|100.64|102.38|99.98|0
1697544000000|2023-10-17 12:00:00|102.87|100.47|102.54|100.14|103.37|100.97|102.3|99.9|0
1697544300000|2023-10-17 12:05:00|102.63|100.23|101.48|99.08|102.79|100.39|101.16|98.76|0
1697544600000|2023-10-17 12:10:00|101.4|99|101.56|99.16|101.81|99.41|101.07|98.67|0
1697544900000|2023-10-17 12:15:00|101.6|99.2|102.21|99.81|102.21|99.81|101.4|99|0
1697545200000|2023-10-17 12:20:00|102.13|99.73|102.13|99.73|102.54|100.14|101.89|99.49|0
1697545500000|2023-10-17 12:25:00|102.05|99.65|101.92|99.52|102.62|100.22|101.64|99.24|0
1697545800000|2023-10-17 12:30:00|100.1|97.7|100.34|97.94|101.39|98.99|99.62|97.22|0
1697546100000|2023-10-17 12:35:00|100.5|98.1|99.94|97.54|100.75|98.35|99.86|97.46|0
1697546400000|2023-10-17 12:40:00|99.86|97.46|100.42|98.02|100.58|98.18|99.86|97.46|0
1697546700000|2023-10-17 12:45:00|100.34|97.94|99.05|96.65|100.34|97.94|98.57|96.17|0
1697547000000|2023-10-17 12:50:00|99.13|96.73|99.05|96.65|99.45|97.05|98.89|96.49|0
1697547300000|2023-10-17 12:55:00|99.01|96.61|98.33|95.93|99.01|96.61|98.17|95.77|0
1697547600000|2023-10-17 13:00:00|98.09|95.69|96.83|94.43|98.57|96.17|96.51|94.11|0
1697547900000|2023-10-17 13:05:00|96.75|94.35|97.88|95.48|98.11|95.71|95.18|92.78|0
1697548200000|2023-10-17 13:10:00|97.8|95.4|98.11|95.71|98.35|95.95|97.72|95.32|0
1697548500000|2023-10-17 13:15:00|98.19|95.79|97.95|95.55|98.43|96.03|97.16|94.76|0
1697548800000|2023-10-17 13:20:00|97.87|95.47|97.32|94.92|97.95|95.55|97.08|94.68|0
1697549100000|2023-10-17 13:25:00|97.24|94.84|96.22|93.82|97.56|95.16|96.22|93.82|0
1697549400000|2023-10-17 13:30:00|96.14|93.74|98.19|95.79|98.27|95.87|96.14|93.74|0
1697549700000|2023-10-17 13:35:00|98.27|95.87|98.58|96.18|98.74|96.34|96.69|94.29|0
1697550000000|2023-10-17 13:40:00|98.66|96.26|97.63|95.23|99.06|96.66|97.24|94.84|0
1697550300000|2023-10-17 13:45:00|97.39|94.99|97.08|94.68|98.66|96.26|96.45|94.05|0
1697550600000|2023-10-17 13:50:00|97|94.6|95.59|93.19|97.47|95.07|95.59|93.19|0
1697550900000|2023-10-17 13:55:00|95.67|93.27|96.05|93.65|96.53|94.13|95.2|92.8|0
1697551200000|2023-10-17 14:00:00|95.9|93.5|96.43|94.03|97.07|94.67|95.62|93.22|0
1697551500000|2023-10-17 14:05:00|96.35|93.95|100.56|98.16|100.72|98.32|96.35|93.95|0
1697551800000|2023-10-17 14:10:00|100.48|98.08|102.42|100.02|102.83|100.43|100.08|97.68|0
1697552100000|2023-10-17 14:15:00|102.34|99.94|101.71|99.31|104.46|102.06|100.4|98|0
1697552400000|2023-10-17 14:20:00|101.63|99.23|103.26|100.86|104.08|101.68|100.74|98.34|0
1697552700000|2023-10-17 14:25:00|102.93|100.53|101.71|99.31|103.51|101.11|101.22|98.82|0
1697553000000|2023-10-17 14:30:00|101.63|99.23|102.61|100.21|102.61|100.21|101.06|98.66|0
1697553300000|2023-10-17 14:35:00|102.44|100.04|104.42|102.02|105.09|102.69|102.44|100.04|0
1697553600000|2023-10-17 14:40:00|104.17|101.77|103.51|101.11|104.67|102.27|103.1|100.7|0
1697553900000|2023-10-17 14:45:00|103.43|101.03|103.65|101.25|104.9|102.5|102.5|100.1|0
1697554200000|2023-10-17 14:50:00|103.82|101.42|102.34|99.94|103.82|101.42|102.26|99.86|0
1697554500000|2023-10-17 14:55:00|102.42|100.02|103.24|100.84|104.15|101.75|102.42|100.02|0
1697554800000|2023-10-17 15:00:00|103.4|101|103.9|101.5|104.06|101.66|102.66|100.26|0
1697555100000|2023-10-17 15:05:00|103.98|101.58|102.91|100.51|104.89|102.49|102.82|100.42|0
1697555400000|2023-10-17 15:10:00|103.07|100.67|104.64|102.24|104.72|102.32|103.07|100.67|0
1697555700000|2023-10-17 15:15:00|104.72|102.32|106.39|103.99|106.39|103.99|104.64|102.24|0
1697556000000|2023-10-17 15:20:00|106.9|104.5|105.47|103.07|106.98|104.58|105.05|102.65|0
1697556300000|2023-10-17 15:25:00|105.39|102.99|105.89|103.49|106.48|104.08|105.05|102.65|0
1697556600000|2023-10-17 15:30:00|105.97|103.57|107.66|105.26|107.74|105.34|105.97|103.57|0
1697556900000|2023-10-17 15:35:00|107.49|105.09|108.42|106.02|109.1|106.7|107.32|104.92|0
1697557200000|2023-10-17 15:40:00|108.33|105.93|109.53|107.13|109.79|107.39|108.08|105.68|0
1697557500000|2023-10-17 15:45:00|109.61|107.21|111.54|109.14|111.72|109.32|109.01|106.61|0
1697557800000|2023-10-17 15:50:00|111.8|109.4|110.94|108.54|112.06|109.66|110.51|108.11|0
1697558100000|2023-10-17 15:55:00|111.02|108.62|111.2|108.8|111.2|108.8|110.33|107.93|0
1697558400000|2023-10-17 16:00:00|111.11|108.71|111.63|109.23|113.02|110.62|111.11|108.71|0
1697558700000|2023-10-17 16:05:00|111.71|109.31|112.06|109.66|112.23|109.83|111.11|108.71|0
1697559000000|2023-10-17 16:10:00|112.15|109.75|112.14|109.74|112.58|110.18|111.28|108.88|0
1697559300000|2023-10-17 16:15:00|112.23|109.83|111.71|109.31|112.67|110.27|111.36|108.96|0
1697559600000|2023-10-17 16:20:00|111.62|109.22|113.01|110.61|113.36|110.96|111.28|108.88|0
1697559900000|2023-10-17 16:25:00|112.84|110.44|114.06|111.66|114.06|111.66|112.75|110.35|0
1697560200000|2023-10-17 16:30:00|113.98|111.58|112.57|110.17|114.24|111.84|112.57|110.17|0
1697560500000|2023-10-17 16:35:00|112.49|110.09|111.45|109.05|112.49|110.09|110.85|108.45|0
1697560800000|2023-10-17 16:40:00|111.36|108.96|110.93|108.53|111.45|109.05|110.76|108.36|0
1697561100000|2023-10-17 16:45:00|110.84|108.44|110.58|108.18|110.84|108.44|108.78|106.38|0
1697561400000|2023-10-17 16:50:00|110.49|108.09|111.18|108.78|111.18|108.78|109.63|107.23|0
1697561700000|2023-10-17 16:55:00|111.01|108.61|109.11|106.71|111.52|109.12|108.52|106.12|0
1697562000000|2023-10-17 17:00:00|109.2|106.8|108.6|106.2|109.8|107.4|108.6|106.2|0
1697562300000|2023-10-17 17:05:00|108.69|106.29|109.03|106.63|109.03|106.63|108|105.6|0
1697562600000|2023-10-17 17:10:00|109.11|106.71|108|105.6|109.11|106.71|108|105.6|0
1697562900000|2023-10-17 17:15:00|107.92|105.52|108.43|106.03|108.43|106.03|107.83|105.43|0
1697563200000|2023-10-17 17:20:00|108.34|105.94|107.24|104.84|108.68|106.28|107.24|104.84|0
1697563500000|2023-10-17 17:25:00|107.32|104.92|107.58|105.18|107.92|105.52|107.24|104.84|0
1697563800000|2023-10-17 17:30:00|107.49|105.09|106.31|103.91|107.49|105.09|104.97|102.57|0
1697564100000|2023-10-17 17:35:00|106.39|103.99|105.88|103.48|106.73|104.33|104.7|102.3|0
1697564400000|2023-10-17 17:40:00|105.96|103.56|106.13|103.73|106.55|104.15|105.21|102.81|0
1697564700000|2023-10-17 17:45:00|105.96|103.56|105.71|103.31|106.13|103.73|104.96|102.56|0
1697565000000|2023-10-17 17:50:00|105.63|103.23|102.98|100.58|105.71|103.31|102.57|100.17|0
1697565300000|2023-10-17 17:55:00|102.89|100.49|102.81|100.41|103.47|101.07|102.08|99.68|0
1697565600000|2023-10-17 18:00:00|102.89|100.49|102.65|100.25|103.39|100.99|102.4|100|0
1697565900000|2023-10-17 18:05:00|102.73|100.33|103.22|100.82|103.3|100.9|102.24|99.84|0
1697566200000|2023-10-17 18:10:00|103.14|100.74|103.3|100.9|103.96|101.56|102.64|100.24|0
1697566500000|2023-10-17 18:15:00|103.22|100.82|103.29|100.89|104.62|102.22|102.49|100.09|0
1697566800000|2023-10-17 18:20:00|103.25|100.85|104.15|101.75|104.81|102.41|103.25|100.85|0
1697567100000|2023-10-17 18:25:00|104.32|101.92|104.4|102|104.98|102.58|103.82|101.42|0
1697567400000|2023-10-17 18:30:00|104.32|101.92|104.31|101.91|104.73|102.33|103.49|101.09|0
1697567700000|2023-10-17 18:35:00|104.23|101.83|105.31|102.91|105.31|102.91|103.74|101.34|0
1697568000000|2023-10-17 18:40:00|105.23|102.83|105.22|102.82|105.97|103.57|104.97|102.57|0
1697568300000|2023-10-17 18:45:00|105.14|102.74|105.56|103.16|106.06|103.66|104.56|102.16|0
1697568600000|2023-10-17 18:50:00|105.64|103.24|102.01|99.61|105.64|103.24|101.69|99.29|0
1697568900000|2023-10-17 18:55:00|101.93|99.53|102.58|100.18|103.16|100.76|101.36|98.96|0
1697569200000|2023-10-17 19:00:00|102.34|99.94|102.26|99.86|102.75|100.35|101.52|99.12|0
1697569500000|2023-10-17 19:05:00|102.17|99.77|103.98|101.58|104.55|102.15|101.6|99.2|0
1697569800000|2023-10-17 19:10:00|104.1|101.7|104.3|101.9|104.97|102.57|103.98|101.58|0
1697570100000|2023-10-17 19:15:00|104.39|101.99|104.55|102.15|105.13|102.73|103.89|101.49|0
1697570400000|2023-10-17 19:20:00|104.63|102.23|104.38|101.98|105.38|102.98|104.22|101.82|0
1697570700000|2023-10-17 19:25:00|104.47|102.07|105.38|102.98|105.55|103.15|104.38|101.98|0
1697571000000|2023-10-17 19:30:00|105.46|103.06|104.05|101.65|105.63|103.23|104.05|101.65|0
1697571300000|2023-10-17 19:35:00|104.13|101.73|104.3|101.9|104.8|102.4|104.05|101.65|0
1697571600000|2023-10-17 19:40:00|104.22|101.82|103.72|101.32|104.79|102.39|103.47|101.07|0
1697571900000|2023-10-17 19:45:00|103.8|101.4|104.3|101.9|104.46|102.06|103.39|100.99|0
1697572200000|2023-10-17 19:50:00|104.58|102.18|106.37|103.97|106.37|103.97|104.21|101.81|0
1697572500000|2023-10-17 19:55:00|106.29|103.89|107.21|104.81|107.47|105.07|106.04|103.64|0
1697572800000|2023-10-17 20:00:00|107.3|104.9|106.29|103.89|107.63|105.23|106.29|103.89|0
1697573100000|2023-10-17 20:05:00|106.2|103.8|105.87|103.47|106.29|103.89|105.45|103.05|0
1697573400000|2023-10-17 20:10:00|105.78|103.38|105.87|103.47|106.03|103.63|105.62|103.22|0
1697573700000|2023-10-17 20:15:00|105.88|103.28|106.13|103.53|106.26|103.66|105.88|103.28|0
1697574000000|2023-10-17 20:20:00|106.05|103.45|106.3|103.7|106.38|103.78|105.97|103.37|0
1697574300000|2023-10-17 20:25:00|106.38|103.78|106.46|103.86|106.47|103.87|106.3|103.7|0
1697574600000|2023-10-17 20:30:00|106.55|103.95|107.05|104.45|107.3|104.7|106.55|103.95|0
1697574900000|2023-10-17 20:35:00|106.97|104.37|107.3|104.7|107.3|104.7|106.88|104.28|0
1697575200000|2023-10-17 20:40:00|107.39|104.79|107.13|104.53|107.47|104.87|107.05|104.45|0
1697575500000|2023-10-17 20:45:00|107.05|104.45|106.88|104.28|107.22|104.62|106.88|104.28|0
1697575800000|2023-10-17 20:50:00|106.92|104.32|106.46|103.86|107.05|104.45|106.46|103.86|0
1697576100000|2023-10-17 20:55:00|106.54|103.94|106.69|104.09|106.69|104.09|106.46|103.86|0
1697576400000|2023-10-17 21:00:00|106.75|104.15|106.65|104.05|106.8|104.2|106.63|104.03|0
1697576700000|2023-10-17 21:05:00|106.75|104.15|106.43|103.83|106.75|104.15|106.43|103.83|0
1697577000000|2023-10-17 21:10:00|106.58|103.98|106.55|103.95|106.63|104.03|106.5|103.9|0
1697577300000|2023-10-17 21:15:00|106.57|103.97|106.49|103.89|106.57|103.97|106.33|103.73|0
1697577600000|2023-10-17 21:20:00|106.48|103.88|106.51|103.91|106.72|104.12|106.45|103.85|0
1697577900000|2023-10-17 21:25:00|106.5|103.9|106.53|103.93|106.53|103.93|106.5|103.9|0
1697578200000|2023-10-17 21:30:00|106.4|103.8|106.64|104.04|106.64|104.04|106.4|103.8|0
1697578500000|2023-10-17 21:35:00|106.58|103.98|106.42|103.82|106.58|103.98|106.3|103.7|0
1697578800000|2023-10-17 21:40:00|106.39|103.79|106.28|103.68|106.41|103.81|106.24|103.64|0
1697579100000|2023-10-17 21:45:00|106.33|103.73|106.35|103.75|106.35|103.75|106.33|103.73|0
1697579400000|2023-10-17 21:50:00|106.33|103.73|106.35|103.75|106.35|103.75|106.32|103.72|0
1697579700000|2023-10-17 21:55:00|106.38|103.78|106.28|103.68|106.39|103.79|106.28|103.68|0
1697580000000|2023-10-17 22:00:00|105.9|103.3|105.27|102.67|106.23|103.63|105.19|102.59|0
1697580300000|2023-10-17 22:05:00|105.36|102.76|105.44|102.84|105.6|103|105.31|102.71|0
1697580600000|2023-10-17 22:10:00|105.35|102.75|105.35|102.75|105.44|102.84|105.19|102.59|0
1697580900000|2023-10-17 22:15:00|105.39|102.79|105.6|103|105.6|103|105.35|102.75|0
1697581200000|2023-10-17 22:20:00|105.52|102.92|105.6|103|105.77|103.17|105.52|102.92|0
1697581500000|2023-10-17 22:25:00|105.68|103.08|105.43|102.83|105.68|103.08|105.43|102.83|0
1697581800000|2023-10-17 22:30:00|105.52|102.92|105.6|103|105.85|103.25|105.52|102.92|0
1697582100000|2023-10-17 22:35:00|105.68|103.08|105.85|103.25|105.85|103.25|105.6|103|0
1697582400000|2023-10-17 22:40:00|105.76|103.16|105.68|103.08|105.85|103.25|105.6|103|0
1697582700000|2023-10-17 22:45:00|105.76|103.16|105.76|103.16|105.84|103.24|105.59|102.99|0
1697583000000|2023-10-17 22:50:00|105.84|103.24|105.76|103.16|105.84|103.24|105.51|102.91|0
1697583300000|2023-10-17 22:55:00|105.72|103.12|105.34|102.74|105.72|103.12|105.34|102.74|0
1697583600000|2023-10-17 23:00:00|105.51|102.91|105.59|102.99|105.76|103.16|105.51|102.91|0
1697583900000|2023-10-17 23:05:00|105.51|102.91|105.59|102.99|105.67|103.07|105.51|102.91|0
1697584200000|2023-10-17 23:10:00|105.51|102.91|105.25|102.65|105.51|102.91|105.17|102.57|0
1697584500000|2023-10-17 23:15:00|105.34|102.74|105.09|102.49|105.34|102.74|105|102.4|0
1697584800000|2023-10-17 23:20:00|105|102.4|105.17|102.57|105.25|102.65|104.84|102.24|0
1697585100000|2023-10-17 23:25:00|105.25|102.65|104.84|102.24|105.33|102.73|104.84|102.24|0
1697585400000|2023-10-17 23:30:00|104.92|102.32|104.92|102.32|104.92|102.32|104.75|102.15|0
1697585700000|2023-10-17 23:35:00|104.83|102.23|104.87|102.27|104.92|102.32|104.67|102.07|0
1697586000000|2023-10-17 23:40:00|104.92|102.32|104.91|102.31|104.92|102.32|104.83|102.23|0
1697586300000|2023-10-17 23:45:00|104.87|102.27|104.67|102.07|104.91|102.31|104.58|101.98|0
1697586600000|2023-10-17 23:50:00|104.66|102.06|104.17|101.57|104.75|102.15|104.09|101.49|0
1697586900000|2023-10-17 23:55:00|104.09|101.49|104|101.4|104.17|101.57|103.92|101.32|0
1697587200000|2023-10-18 00:00:00|103.92|101.32|103.92|101.32|104.17|101.57|103.84|101.24|0
1697587500000|2023-10-18 00:05:00|104|101.4|103.51|100.91|104.08|101.48|103.51|100.91|0
1697587800000|2023-10-18 00:10:00|103.59|100.99|102.6|100|103.75|101.15|102.44|99.84|0
1697588100000|2023-10-18 00:15:00|102.52|99.92|104.85|102.25|104.93|102.33|102.52|99.92|0
1697588400000|2023-10-18 00:20:00|104.77|102.17|105.01|102.41|105.18|102.58|104.77|102.17|0
1697588700000|2023-10-18 00:25:00|104.93|102.33|105.59|102.99|105.68|103.08|104.93|102.33|0
1697589000000|2023-10-18 00:30:00|105.49|103.09|104.99|102.59|105.49|103.09|104.83|102.43|0
1697589300000|2023-10-18 00:35:00|105.16|102.76|104.83|102.43|105.24|102.84|104.75|102.35|0
1697589600000|2023-10-18 00:40:00|104.75|102.35|104.99|102.59|105.07|102.67|104.75|102.35|0
1697589900000|2023-10-18 00:45:00|105.07|102.67|104.74|102.34|105.16|102.76|104.74|102.34|0
1697590200000|2023-10-18 00:50:00|104.66|102.26|104.17|101.77|104.78|102.38|104|101.6|0
1697590500000|2023-10-18 00:55:00|104.09|101.69|104.25|101.85|104.62|102.22|104.08|101.68|0
1697590800000|2023-10-18 01:00:00|104.17|101.77|104.33|101.93|104.49|102.09|103.92|101.52|0
1697591100000|2023-10-18 01:05:00|104.37|101.97|104.33|101.93|104.49|102.09|104.2|101.8|0
1697591400000|2023-10-18 01:10:00|104.25|101.85|104.33|101.93|104.66|102.26|104.24|101.84|0
1697591700000|2023-10-18 01:15:00|104.41|102.01|104.82|102.42|104.9|102.5|104.24|101.84|0
1697592000000|2023-10-18 01:20:00|104.9|102.5|105.31|102.91|105.48|103.08|104.57|102.17|0
1697592300000|2023-10-18 01:25:00|105.39|102.99|105.23|102.83|105.43|103.03|105.06|102.66|0
1697592600000|2023-10-18 01:30:00|105.31|102.91|105.47|103.07|105.81|103.41|105.15|102.75|0
1697592900000|2023-10-18 01:35:00|105.56|103.16|105.14|102.74|105.64|103.24|104.94|102.54|0
1697593200000|2023-10-18 01:40:00|105.23|102.83|104.89|102.49|105.31|102.91|104.73|102.33|0
1697593500000|2023-10-18 01:45:00|104.93|102.53|105.06|102.66|105.06|102.66|104.56|102.16|0
1697593800000|2023-10-18 01:50:00|104.98|102.58|105.64|103.24|105.72|103.32|104.98|102.58|0
1697594100000|2023-10-18 01:55:00|105.55|103.15|105.63|103.23|105.88|103.48|105.47|103.07|0
1697594400000|2023-10-18 02:00:00|105.8|103.4|107.3|104.9|107.55|105.15|105.8|103.4|0
1697594700000|2023-10-18 02:05:00|107.38|104.98|106.96|104.56|107.47|105.07|106.88|104.48|0
1697595000000|2023-10-18 02:10:00|106.88|104.48|106.63|104.23|106.96|104.56|106.46|104.06|0
1697595300000|2023-10-18 02:15:00|106.67|104.27|106.54|104.14|106.79|104.39|106.38|103.98|0
1697595600000|2023-10-18 02:20:00|106.63|104.23|106.62|104.22|106.79|104.39|106.42|104.02|0
1697595900000|2023-10-18 02:25:00|106.71|104.31|106.79|104.39|106.87|104.47|106.71|104.31|0
1697596200000|2023-10-18 02:30:00|106.87|104.47|106.62|104.22|107.04|104.64|106.62|104.22|0
1697596500000|2023-10-18 02:35:00|106.54|104.14|106.7|104.3|106.79|104.39|106.54|104.14|0
1697596800000|2023-10-18 02:40:00|106.62|104.22|106.24|103.84|106.62|104.22|106.2|103.8|0
1697597100000|2023-10-18 02:45:00|106.29|103.89|106.78|104.38|106.78|104.38|106.04|103.64|0
1697597400000|2023-10-18 02:50:00|106.87|104.47|107.12|104.72|107.12|104.72|106.62|104.22|0
1697597700000|2023-10-18 02:55:00|107.07|104.67|106.78|104.38|107.12|104.72|106.62|104.22|0
1697598000000|2023-10-18 03:00:00|106.87|104.47|106.78|104.38|106.95|104.55|106.61|104.21|0
1697598300000|2023-10-18 03:05:00|106.86|104.46|107.28|104.88|107.28|104.88|106.7|104.3|0
1697598600000|2023-10-18 03:10:00|107.2|104.8|106.78|104.38|107.36|104.96|106.78|104.38|0
1697598900000|2023-10-18 03:15:00|106.69|104.29|106.28|103.88|106.78|104.38|106.19|103.79|0
1697599200000|2023-10-18 03:20:00|106.36|103.96|106.19|103.79|106.36|103.96|106.19|103.79|0
1697599500000|2023-10-18 03:25:00|106.23|103.83|106.52|104.12|106.69|104.29|106.19|103.79|0
1697599800000|2023-10-18 03:30:00|106.44|104.04|106.02|103.62|106.52|104.12|105.94|103.54|0
1697600100000|2023-10-18 03:35:00|105.98|103.58|106.19|103.79|106.27|103.87|105.94|103.54|0
1697600400000|2023-10-18 03:40:00|106.11|103.71|106.44|104.04|106.52|104.12|106.11|103.71|0
1697600700000|2023-10-18 03:45:00|106.52|104.12|106.52|104.12|106.6|104.2|106.35|103.95|0
1697601000000|2023-10-18 03:50:00|106.6|104.2|106.6|104.2|106.6|104.2|106.35|103.95|0
1697601300000|2023-10-18 03:55:00|106.77|104.37|107.18|104.78|107.19|104.79|106.77|104.37|0
1697601600000|2023-10-18 04:00:00|107.27|104.87|107.02|104.62|107.27|104.87|107.02|104.62|0
1697601900000|2023-10-18 04:05:00|106.97|104.57|106.85|104.45|106.97|104.57|106.68|104.28|0
1697602200000|2023-10-18 04:10:00|106.93|104.53|107.1|104.7|107.26|104.86|106.8|104.4|0
1697602500000|2023-10-18 04:15:00|107.14|104.74|107.43|105.03|107.43|105.03|107.14|104.74|0
1697602800000|2023-10-18 04:20:00|107.39|104.99|107.35|104.95|107.6|105.2|107.35|104.95|0
1697603100000|2023-10-18 04:25:00|107.26|104.86|107.18|104.78|107.35|104.95|107.18|104.78|0
1697603400000|2023-10-18 04:30:00|107.26|104.86|106.73|104.33|107.43|105.03|106.65|104.25|0
1697603700000|2023-10-18 04:35:00|106.69|104.29|106.73|104.33|106.81|104.41|106.65|104.25|0
1697604000000|2023-10-18 04:40:00|106.81|104.41|106.81|104.41|106.81|104.41|106.69|104.29|0
1697604300000|2023-10-18 04:45:00|106.73|104.33|106.81|104.41|106.89|104.49|106.73|104.33|0
1697604600000|2023-10-18 04:50:00|106.77|104.37|106.68|104.28|106.81|104.41|106.56|104.16|0
1697604900000|2023-10-18 04:55:00|106.73|104.33|106.22|103.82|106.73|104.33|106.22|103.82|0
1697605200000|2023-10-18 05:00:00|106.18|103.78|105.97|103.57|106.18|103.78|105.72|103.32|0
1697605500000|2023-10-18 05:05:00|105.89|103.49|106.14|103.74|106.22|103.82|105.81|103.41|0
1697605800000|2023-10-18 05:10:00|106.05|103.65|105.89|103.49|106.05|103.65|105.84|103.44|0
1697606100000|2023-10-18 05:15:00|105.97|103.57|106.26|103.86|106.3|103.9|105.89|103.49|0
1697606400000|2023-10-18 05:20:00|106.22|103.82|106.22|103.82|106.63|104.23|106.13|103.73|0
1697606700000|2023-10-18 05:25:00|106.13|103.73|105.88|103.48|106.22|103.82|105.51|103.11|0
1697607000000|2023-10-18 05:30:00|105.97|103.57|106.05|103.65|106.3|103.9|105.88|103.48|0
1697607300000|2023-10-18 05:35:00|106.13|103.73|106.63|104.23|106.63|104.23|106.05|103.65|0
1697607600000|2023-10-18 05:40:00|106.59|104.19|106.3|103.9|106.59|104.19|106.3|103.9|0
1697607900000|2023-10-18 05:45:00|106.38|103.98|106.79|104.39|106.88|104.48|106.38|103.98|0
1697608200000|2023-10-18 05:50:00|106.88|104.48|107.13|104.73|107.3|104.9|106.88|104.48|0
1697608500000|2023-10-18 05:55:00|107.21|104.81|107.17|104.77|107.38|104.98|106.96|104.56|0
1697608800000|2023-10-18 06:00:00|107.13|104.73|106.29|103.89|107.29|104.89|105.87|103.47|0
1697609100000|2023-10-18 06:05:00|106.37|103.97|106.71|104.31|106.79|104.39|106.21|103.81|0
1697609400000|2023-10-18 06:10:00|106.66|104.26|106.79|104.39|107.04|104.64|106.62|104.22|0
1697609700000|2023-10-18 06:15:00|106.74|104.34|105.87|103.47|106.79|104.39|105.87|103.47|0
1697610000000|2023-10-18 06:20:00|105.79|103.39|105.95|103.55|106.28|103.88|105.54|103.14|0
1697610300000|2023-10-18 06:25:00|105.87|103.47|106.12|103.72|106.28|103.88|105.79|103.39|0
1697610600000|2023-10-18 06:30:00|106.16|103.76|106.2|103.8|106.37|103.97|105.87|103.47|0
1697610900000|2023-10-18 06:35:00|106.28|103.88|106.11|103.71|106.87|104.47|106.11|103.71|0
1697611200000|2023-10-18 06:40:00|106.03|103.63|105.86|103.46|106.53|104.13|105.53|103.13|0
1697611500000|2023-10-18 06:45:00|105.78|103.38|105.7|103.3|105.86|103.46|105.53|103.13|0
1697611800000|2023-10-18 06:50:00|105.65|103.25|105.24|102.84|105.78|103.38|105.11|102.71|0
1697612100000|2023-10-18 06:55:00|105.2|102.8|104.29|101.89|105.28|102.88|104.24|101.84|0
1697612400000|2023-10-18 07:00:00|104.12|101.72|103.96|101.56|104.53|102.13|103.83|101.43|0
1697612700000|2023-10-18 07:05:00|104.04|101.64|104.78|102.38|104.78|102.38|103.87|101.47|0
1697613000000|2023-10-18 07:10:00|104.82|102.42|104.7|102.3|104.86|102.46|103.96|101.56|0
1697613300000|2023-10-18 07:15:00|104.65|102.25|103.95|101.55|105.03|102.63|103.87|101.47|0
1697613600000|2023-10-18 07:20:00|103.79|101.39|103.13|100.73|104.04|101.64|103.05|100.65|0
1697613900000|2023-10-18 07:25:00|103.05|100.65|103.79|101.39|103.79|101.39|102.81|100.41|0
1697614200000|2023-10-18 07:30:00|103.7|101.3|104.61|102.21|104.61|102.21|103.54|101.14|0
1697614500000|2023-10-18 07:35:00|104.65|102.25|104.85|102.45|104.85|102.45|104.44|102.04|0
1697614800000|2023-10-18 07:40:00|104.94|102.54|104.94|102.54|104.94|102.54|104.03|101.63|0
1697615100000|2023-10-18 07:45:00|105.02|102.62|104.77|102.37|105.1|102.7|104.61|102.21|0
1697615400000|2023-10-18 07:50:00|104.69|102.29|105.02|102.62|105.02|102.62|103.86|101.46|0
1697615700000|2023-10-18 07:55:00|104.93|102.53|105.1|102.7|105.26|102.86|104.85|102.45|0
1697616000000|2023-10-18 08:00:00|105.18|102.78|104.77|102.37|105.26|102.86|104.6|102.2|0
1697616300000|2023-10-18 08:05:00|104.72|102.32|104.76|102.36|105.01|102.61|104.43|102.03|0
1697616600000|2023-10-18 08:10:00|104.85|102.45|104.52|102.12|105.26|102.86|104.35|101.95|0
1697616900000|2023-10-18 08:15:00|104.6|102.2|103.86|101.46|105.01|102.61|103.77|101.37|0
1697617200000|2023-10-18 08:20:00|103.81|101.41|105.17|102.77|105.42|103.02|103.81|101.41|0
1697617500000|2023-10-18 08:25:00|105.09|102.69|105.17|102.77|105.42|103.02|104.76|102.36|0
1697617800000|2023-10-18 08:30:00|105.21|102.81|105.25|102.85|105.67|103.27|104.76|102.36|0
1697618100000|2023-10-18 08:35:00|105.17|102.77|105.75|103.35|105.75|103.35|104.76|102.36|0
1697618400000|2023-10-18 08:40:00|105.71|103.31|105.67|103.27|105.75|103.35|105.25|102.85|0
1697618700000|2023-10-18 08:45:00|105.58|103.18|105.82|103.42|105.99|103.59|104.75|102.35|0
1697619000000|2023-10-18 08:50:00|105.74|103.34|105.32|102.92|105.95|103.55|105.24|102.84|0
1697619300000|2023-10-18 08:55:00|105.41|103.01|105.24|102.84|105.66|103.26|105.16|102.76|0
1697619600000|2023-10-18 09:00:00|105.36|102.96|104.82|102.42|105.41|103.01|104.82|102.42|0
1697619900000|2023-10-18 09:05:00|104.91|102.51|105.57|103.17|105.57|103.17|104.91|102.51|0
1697620200000|2023-10-18 09:10:00|105.65|103.25|105.57|103.17|105.9|103.5|105.4|103|0
1697620500000|2023-10-18 09:15:00|105.48|103.08|105.57|103.17|106.07|103.67|105.32|102.92|0
1697620800000|2023-10-18 09:20:00|105.65|103.25|105.32|102.92|105.82|103.42|105.32|102.92|0
1697621100000|2023-10-18 09:25:00|105.23|102.83|103.66|101.26|105.32|102.92|103.58|101.18|0
1697621400000|2023-10-18 09:30:00|103.75|101.35|102.76|100.36|103.75|101.35|102.35|99.95|0
1697621700000|2023-10-18 09:35:00|102.84|100.44|102.8|100.4|104.21|101.81|102.6|100.2|0
1697622000000|2023-10-18 09:40:00|102.71|100.31|102.31|99.91|102.8|100.4|102.06|99.66|0
1697622300000|2023-10-18 09:45:00|102.22|99.82|102.79|100.39|103.04|100.64|102.06|99.66|0
1697622600000|2023-10-18 09:50:00|102.71|100.31|102.71|100.31|102.79|100.39|102.3|99.9|0
1697622900000|2023-10-18 09:55:00|102.79|100.39|102.46|100.06|102.79|100.39|102.3|99.9|0
1697623200000|2023-10-18 10:00:00|102.22|99.82|102.55|100.15|102.79|100.39|102.14|99.74|0
1697623500000|2023-10-18 10:05:00|102.46|100.06|102.87|100.47|103.03|100.63|102.14|99.74|0
1697623800000|2023-10-18 10:10:00|102.79|100.39|102.22|99.82|102.95|100.55|102.14|99.74|0
1697624100000|2023-10-18 10:15:00|102.14|99.74|102.7|100.3|102.71|100.31|102.05|99.65|0
1697624400000|2023-10-18 10:20:00|102.62|100.22|101.16|98.76|102.87|100.47|100.68|98.28|0
1697624700000|2023-10-18 10:25:00|101.24|98.84|100.92|98.52|101.32|98.92|100.03|97.63|0
1697625000000|2023-10-18 10:30:00|100.84|98.44|101.03|98.63|101.08|98.68|100.51|98.11|0
1697625300000|2023-10-18 10:35:00|101|98.6|100.66|98.26|101.22|98.82|100.16|97.76|0
1697625600000|2023-10-18 10:40:00|100.74|98.34|100.57|98.17|100.74|98.34|100.25|97.85|0
1697625900000|2023-10-18 10:45:00|100.49|98.09|100.25|97.85|100.82|98.42|99.85|97.45|0
1697626200000|2023-10-18 10:50:00|100.33|97.93|100.81|98.41|100.89|98.49|100.09|97.69|0
1697626500000|2023-10-18 10:55:00|100.89|98.49|100.81|98.41|101.06|98.66|100.49|98.09|0
1697626800000|2023-10-18 11:00:00|100.73|98.33|101.54|99.14|101.7|99.3|100.65|98.25|0
1697627100000|2023-10-18 11:05:00|101.62|99.22|101.86|99.46|102.11|99.71|101.46|99.06|0
1697627400000|2023-10-18 11:10:00|101.78|99.38|101.13|98.73|101.86|99.46|100.81|98.41|0
1697627700000|2023-10-18 11:15:00|101.21|98.81|101.33|98.93|101.62|99.22|101.05|98.65|0
1697628000000|2023-10-18 11:20:00|101.37|98.97|100.72|98.32|101.37|98.97|100.56|98.16|0
1697628300000|2023-10-18 11:25:00|100.89|98.49|101.61|99.21|101.77|99.37|100.89|98.49|0
1697628600000|2023-10-18 11:30:00|101.45|99.05|102.1|99.7|102.1|99.7|101.13|98.73|0
1697628900000|2023-10-18 11:35:00|102.02|99.62|101.85|99.45|102.42|100.02|101.69|99.29|0
1697629200000|2023-10-18 11:40:00|101.77|99.37|101.45|99.05|101.93|99.53|101.29|98.89|0
1697629500000|2023-10-18 11:45:00|101.37|98.97|101.2|98.8|101.53|99.13|101.12|98.72|0
1697629800000|2023-10-18 11:50:00|101.28|98.88|101.61|99.21|101.85|99.45|101.2|98.8|0
1697630100000|2023-10-18 11:55:00|101.53|99.13|101.69|99.29|101.93|99.53|101.36|98.96|0
1697630400000|2023-10-18 12:00:00|101.6|99.2|101.36|98.96|101.93|99.53|101.28|98.88|0
1697630700000|2023-10-18 12:05:00|101.44|99.04|102.37|99.97|102.42|100.02|101.36|98.96|0
1697631000000|2023-10-18 12:10:00|102.42|100.02|102.25|99.85|102.5|100.1|101.84|99.44|0
1697631300000|2023-10-18 12:15:00|102.33|99.93|102.9|100.5|103.07|100.67|102.25|99.85|0
1697631600000|2023-10-18 12:20:00|102.82|100.42|102.33|99.93|103.15|100.75|102.33|99.93|0
1697631900000|2023-10-18 12:25:00|102.49|100.09|102.08|99.68|102.66|100.26|102.08|99.68|0
1697632200000|2023-10-18 12:30:00|102.12|99.72|101.84|99.44|102.82|100.42|101.6|99.2|0
1697632500000|2023-10-18 12:35:00|102|99.6|101.11|98.71|102|99.6|101.11|98.71|0
1697632800000|2023-10-18 12:40:00|101.19|98.79|100.87|98.47|101.35|98.95|100.87|98.47|0
1697633100000|2023-10-18 12:45:00|100.7|98.3|100.54|98.14|100.87|98.47|100.46|98.06|0
1697633400000|2023-10-18 12:50:00|100.46|98.06|100.04|97.64|100.69|98.29|99.8|97.4|0
1697633700000|2023-10-18 12:55:00|100.12|97.72|100.04|97.64|100.28|97.88|99.8|97.4|0
1697634000000|2023-10-18 13:00:00|100.12|97.72|100.93|98.53|101.33|98.93|99.72|97.32|0
1697634300000|2023-10-18 13:05:00|101.01|98.61|100.68|98.28|101.57|99.17|100.44|98.04|0
1697634600000|2023-10-18 13:10:00|100.76|98.36|101.41|99.01|101.41|99.01|100.76|98.36|0
1697634900000|2023-10-18 13:15:00|101.33|98.93|101.41|99.01|101.49|99.09|100.76|98.36|0
1697635200000|2023-10-18 13:20:00|101.33|98.93|101.73|99.33|101.89|99.49|101.08|98.68|0
1697635500000|2023-10-18 13:25:00|101.32|98.92|101.16|98.76|101.41|99.01|101|98.6|0
1697635800000|2023-10-18 13:30:00|101.24|98.84|102.95|100.55|103.03|100.63|100.36|97.96|0
1697636100000|2023-10-18 13:35:00|102.78|100.38|100.68|98.28|102.87|100.47|100.35|97.95|0
1697636400000|2023-10-18 13:40:00|100.51|98.11|100.45|98.05|101.09|98.69|99.55|97.15|0
1697636700000|2023-10-18 13:45:00|100.37|97.97|100.77|98.37|101.82|99.42|99.81|97.41|0
1697637000000|2023-10-18 13:50:00|100.93|98.53|100.85|98.45|100.93|98.53|99.89|97.49|0
1697637300000|2023-10-18 13:55:00|100.93|98.53|101.33|98.93|102.06|99.66|100.45|98.05|0
1697637600000|2023-10-18 14:00:00|101.49|99.09|100.69|98.29|101.49|99.09|98.85|96.45|0
1697637900000|2023-10-18 14:05:00|100.53|98.13|101.41|99.01|103.77|101.37|100.53|98.13|0
1697638200000|2023-10-18 14:10:00|101.33|98.93|101.09|98.69|101.41|99.01|100.12|97.72|0
1697638500000|2023-10-18 14:15:00|100.84|98.44|104.86|102.46|104.95|102.55|100.44|98.04|0
1697638800000|2023-10-18 14:20:00|104.95|102.55|104.29|101.89|105.8|103.4|103.71|101.31|0
1697639100000|2023-10-18 14:25:00|104.21|101.81|99.83|97.43|104.38|101.98|99.83|97.43|0
1697639400000|2023-10-18 14:30:00|99.51|97.11|98.84|96.44|100.2|97.8|98.56|96.16|0
1697639700000|2023-10-18 14:35:00|99|96.6|99.15|96.75|99.16|96.76|96.87|94.47|0
1697640000000|2023-10-18 14:40:00|98.99|96.59|99.63|97.23|99.71|97.31|98.2|95.8|0
1697640300000|2023-10-18 14:45:00|99.47|97.07|98.54|96.14|100.3|97.9|98.46|96.06|0
1697640600000|2023-10-18 14:50:00|98.46|96.06|96.69|94.29|98.46|96.06|95.78|93.38|0
1697640900000|2023-10-18 14:55:00|96.76|94.36|97.78|95.38|98.09|95.69|96.69|94.29|0
1697641200000|2023-10-18 15:00:00|97.54|95.14|98.7|96.3|99.75|97.35|97.39|94.99|0
1697641500000|2023-10-18 15:05:00|98.54|96.14|97.02|94.62|98.54|96.14|96.94|94.54|0
1697641800000|2023-10-18 15:10:00|97.25|94.85|97.64|95.24|98.12|95.72|96.55|94.15|0
1697642100000|2023-10-18 15:15:00|97.8|95.4|98.98|96.58|99.54|97.14|97.57|95.17|0
1697642400000|2023-10-18 15:20:00|99.06|96.66|98.9|96.5|99.46|97.06|98.11|95.71|0
1697642700000|2023-10-18 15:25:00|98.98|96.58|98.38|95.98|100.94|98.54|98.06|95.66|0
1697643000000|2023-10-18 15:30:00|98.3|95.9|98.29|95.89|99.01|96.61|97.75|95.35|0
1697643300000|2023-10-18 15:35:00|98.06|95.66|98.93|96.53|99.72|97.32|97.98|95.58|0
1697643600000|2023-10-18 15:40:00|98.85|96.45|97.9|95.5|99.4|97|97.82|95.42|0
1697643900000|2023-10-18 15:45:00|98.06|95.66|97.19|94.79|98.53|96.13|97.04|94.64|0
1697644200000|2023-10-18 15:50:00|97.27|94.87|97.58|95.18|98.37|95.97|97.19|94.79|0
1697644500000|2023-10-18 15:55:00|97.5|95.1|97.19|94.79|98.76|96.36|97.19|94.79|0
1697644800000|2023-10-18 16:00:00|97.27|94.87|99.56|97.16|99.88|97.48|95.37|92.97|0
1697645100000|2023-10-18 16:05:00|99.64|97.24|98.45|96.05|99.68|97.28|97.42|95.02|0
1697645400000|2023-10-18 16:10:00|98.53|96.13|96.72|94.32|98.93|96.53|96.56|94.16|0
1697645700000|2023-10-18 16:15:00|96.64|94.24|95.47|93.07|97.19|94.79|95.39|92.99|0
1697646000000|2023-10-18 16:20:00|95.55|93.15|94.7|92.3|95.86|93.46|94.24|91.84|0
1697646300000|2023-10-18 16:25:00|94.62|92.22|94.85|92.45|95.62|93.22|94.46|92.06|0
1697646600000|2023-10-18 16:30:00|94.93|92.53|94.46|92.06|95.47|93.07|94.46|92.06|0
1697646900000|2023-10-18 16:35:00|94.54|92.14|94.08|91.68|95.16|92.76|93.92|91.52|0
1697647200000|2023-10-18 16:40:00|93.85|91.45|95|92.6|95.7|93.3|93.85|91.45|0
1697647500000|2023-10-18 16:45:00|94.92|92.52|94.23|91.83|95.23|92.83|94|91.6|0
1697647800000|2023-10-18 16:50:00|94.15|91.75|93.38|90.98|94.15|91.75|93.23|90.83|0
1697648100000|2023-10-18 16:55:00|93.46|91.06|93.23|90.83|93.61|91.21|92.93|90.53|0
1697648400000|2023-10-18 17:00:00|93.15|90.75|97.49|95.09|97.49|95.09|91.94|89.54|0
1697648700000|2023-10-18 17:05:00|97.81|95.41|97.23|94.83|97.81|95.41|95.74|93.34|0
1697649000000|2023-10-18 17:10:00|97.31|94.91|98.33|95.93|98.89|96.49|96.44|94.04|0
1697649300000|2023-10-18 17:15:00|98.26|95.86|97.15|94.75|99.69|97.29|96.84|94.44|0
1697649600000|2023-10-18 17:20:00|97.07|94.67|96.6|94.2|97.47|95.07|96.29|93.89|0
1697649900000|2023-10-18 17:25:00|96.68|94.28|97.75|95.35|98.22|95.82|95.97|93.57|0
1697650200000|2023-10-18 17:30:00|97.59|95.19|94.7|92.3|97.67|95.27|94.47|92.07|0
1697650500000|2023-10-18 17:35:00|94.55|92.15|92.94|90.54|94.55|92.15|92.64|90.24|0
1697650800000|2023-10-18 17:40:00|93.02|90.62|94.24|91.84|94.5|92.1|92.57|90.17|0
1697651100000|2023-10-18 17:45:00|93.86|91.46|94.32|91.92|94.32|91.92|93.09|90.69|0
1697651400000|2023-10-18 17:50:00|94.16|91.76|95.16|92.76|95.32|92.92|94.09|91.69|0
1697651700000|2023-10-18 17:55:00|95.09|92.69|96.64|94.24|96.8|94.4|94.7|92.3|0
1697652000000|2023-10-18 18:00:00|96.48|94.08|96.4|94|96.87|94.47|95.63|93.23|0
1697652300000|2023-10-18 18:05:00|96.48|94.08|96.69|94.29|100.02|97.62|95.47|93.07|0
1697652600000|2023-10-18 18:10:00|96.3|93.9|95.44|93.04|96.61|94.21|95.29|92.89|0
1697652900000|2023-10-18 18:15:00|95.52|93.12|93.74|91.34|95.52|93.12|93.66|91.26|0
1697653200000|2023-10-18 18:20:00|93.66|91.26|94.35|91.95|94.74|92.34|93.59|91.19|0
1697653500000|2023-10-18 18:25:00|94.28|91.88|94.29|91.89|94.59|92.19|92.48|90.08|0
1697653800000|2023-10-18 18:30:00|94.21|91.81|94.44|92.04|95.84|93.44|93.9|91.5|0
1697654100000|2023-10-18 18:35:00|94.52|92.12|92.98|90.58|94.52|92.12|92.83|90.43|0
1697654400000|2023-10-18 18:40:00|92.83|90.43|92.6|90.2|93.44|91.04|91.99|89.59|0
1697654700000|2023-10-18 18:45:00|92.68|90.28|91.84|89.44|92.91|90.51|91.77|89.37|0
1697655000000|2023-10-18 18:50:00|91.92|89.52|90.79|88.39|91.99|89.59|90.56|88.16|0
1697655300000|2023-10-18 18:55:00|90.94|88.54|91.61|89.21|92.29|89.89|90.79|88.39|0
1697655600000|2023-10-18 19:00:00|91.54|89.14|90.68|88.28|93.52|91.12|89.81|87.41|0
1697655900000|2023-10-18 19:05:00|90.45|88.05|89.04|86.64|90.6|88.2|88.97|86.57|0
1697656200000|2023-10-18 19:10:00|89.11|86.71|89.48|87.08|89.93|87.53|88.97|86.57|0
1697656500000|2023-10-18 19:15:00|89.56|87.16|89.85|87.45|90.52|88.12|89.04|86.64|0
1697656800000|2023-10-18 19:20:00|89.93|87.53|90.6|88.2|90.67|88.27|89.56|87.16|0
1697657100000|2023-10-18 19:25:00|90.67|88.27|89.11|86.71|90.75|88.35|88.67|86.27|0
1697657400000|2023-10-18 19:30:00|89.33|86.93|89.85|87.45|90|87.6|88.89|86.49|0
1697657700000|2023-10-18 19:35:00|89.77|87.37|89.03|86.63|90|87.6|88.81|86.41|0
1697658000000|2023-10-18 19:40:00|88.81|86.41|87.93|85.53|89.03|86.63|87.93|85.53|0
1697658300000|2023-10-18 19:45:00|87.63|85.23|87|84.12|87.63|85.23|85.7|82.82|0
1697658600000|2023-10-18 19:50:00|86.93|84.05|88.75|85.87|88.83|85.95|86.93|84.05|0
1697658900000|2023-10-18 19:55:00|88.83|85.95|88.97|86.09|89.93|87.05|88.6|85.72|0
1697659200000|2023-10-18 20:00:00|90.75|87.87|89.49|86.61|91.65|88.77|89.04|86.16|0
1697659500000|2023-10-18 20:05:00|89.41|86.53|90.01|87.13|90.53|87.65|89.19|86.31|0
1697659800000|2023-10-18 20:10:00|90.08|87.2|90.45|87.57|90.6|87.72|89.93|87.05|0
1697660100000|2023-10-18 20:15:00|90.5|87.38|90.31|87.71|90.72|87.71|90.24|87.15|0
1697660400000|2023-10-18 20:20:00|90.39|87.79|90.09|87.49|90.53|87.93|90.09|87.49|0
1697660700000|2023-10-18 20:25:00|90.01|87.41|90.16|87.56|90.38|87.78|89.94|87.34|0
1697661000000|2023-10-18 20:30:00|90.31|87.71|90.46|87.86|90.46|87.86|90.16|87.56|0
1697661300000|2023-10-18 20:35:00|90.38|87.78|90.01|87.41|90.46|87.86|89.93|87.33|0
1697661600000|2023-10-18 20:40:00|89.93|87.33|89.89|87.29|90.08|87.48|89.86|87.26|0
1697661900000|2023-10-18 20:45:00|89.93|87.33|90.15|87.55|90.15|87.55|89.86|87.26|0
1697662200000|2023-10-18 20:50:00|90.08|87.48|89.86|87.26|90.38|87.78|89.86|87.26|0
1697662500000|2023-10-18 20:55:00|89.93|87.33|89.71|87.11|90|87.4|89.63|87.03|0
1697662800000|2023-10-18 21:00:00|89.72|87.12|89.91|87.31|89.92|87.32|89.72|87.12|0
1697663100000|2023-10-18 21:05:00|89.89|87.29|89.87|87.27|89.94|87.34|89.85|87.25|0
1697663400000|2023-10-18 21:10:00|89.85|87.25|89.92|87.32|89.92|87.32|89.76|87.16|0
1697663700000|2023-10-18 21:15:00|89.93|87.33|90.16|87.56|90.16|87.56|89.92|87.32|0
1697664000000|2023-10-18 21:20:00|90.2|87.6|90.2|87.6|90.24|87.64|90.17|87.57|0
1697664300000|2023-10-18 21:25:00|90.19|87.59|90.16|87.56|90.2|87.6|90.16|87.56|0
1697664600000|2023-10-18 21:30:00|90.09|87.49|90.1|87.5|90.1|87.5|89.98|87.38|0
1697664900000|2023-10-18 21:35:00|89.98|87.38|89.76|87.16|89.98|87.38|89.61|87.01|0
1697665200000|2023-10-18 21:40:00|89.77|87.17|89.85|87.25|89.92|87.32|89.72|87.12|0
1697665500000|2023-10-18 21:45:00|89.84|87.24|89.82|87.22|89.88|87.28|89.67|87.07|0
1697665800000|2023-10-18 21:50:00|89.81|87.21|89.82|87.22|89.85|87.25|89.76|87.16|0
1697666100000|2023-10-18 21:55:00|89.87|87.27|89.69|87.09|89.87|87.27|89.67|87.07|0
1697666400000|2023-10-18 22:00:00|89.21|86.61|88.73|86.13|89.5|86.9|88.69|86.09|0
1697666700000|2023-10-18 22:05:00|88.65|86.05|89.02|86.42|89.1|86.5|88.65|86.05|0
1697667000000|2023-10-18 22:10:00|89.1|86.5|89.17|86.57|89.24|86.64|88.73|86.13|0
1697667300000|2023-10-18 22:15:00|89.09|86.49|88.06|85.46|89.09|86.49|88.06|85.46|0
1697667600000|2023-10-18 22:20:00|87.99|85.39|88.21|85.61|88.36|85.76|87.95|85.35|0
1697667900000|2023-10-18 22:25:00|88.28|85.68|88.87|86.27|88.87|86.27|88.21|85.61|0
1697668200000|2023-10-18 22:30:00|88.94|86.34|89.27|86.67|89.68|87.08|88.94|86.34|0
1697668500000|2023-10-18 22:35:00|89.24|86.64|89.09|86.49|89.31|86.71|88.94|86.34|0
1697668800000|2023-10-18 22:40:00|89.16|86.56|89.16|86.56|89.31|86.71|89.01|86.41|0
1697669100000|2023-10-18 22:45:00|89.31|86.71|88.94|86.34|89.31|86.71|88.86|86.26|0
1697669400000|2023-10-18 22:50:00|88.86|86.26|88.35|85.75|89.16|86.56|88.27|85.67|0
1697669700000|2023-10-18 22:55:00|88.42|85.82|87.83|85.23|88.42|85.82|87.76|85.16|0
1697670000000|2023-10-18 23:00:00|87.91|85.31|88.05|85.45|88.35|85.75|87.83|85.23|0
1697670300000|2023-10-18 23:05:00|87.98|85.38|87.76|85.16|88.01|85.41|87.76|85.16|0
1697670600000|2023-10-18 23:10:00|87.68|85.08|87.83|85.23|88.12|85.52|87.47|84.87|0
1697670900000|2023-10-18 23:15:00|87.9|85.3|88.05|85.45|88.34|85.74|87.83|85.23|0
1697671200000|2023-10-18 23:20:00|87.98|85.38|88.12|85.52|88.34|85.74|87.9|85.3|0
1697671500000|2023-10-18 23:25:00|88.05|85.45|88.19|85.59|88.19|85.59|88.05|85.45|0
1697671800000|2023-10-18 23:30:00|88.12|85.52|88.63|86.03|88.63|86.03|88.12|85.52|0
1697672100000|2023-10-18 23:35:00|88.56|85.96|88.04|85.44|88.56|85.96|87.97|85.37|0
1697672400000|2023-10-18 23:40:00|87.97|85.37|87.82|85.22|88.04|85.44|87.75|85.15|0
1697672700000|2023-10-18 23:45:00|87.75|85.15|88.04|85.44|88.11|85.51|87.68|85.08|0
1697673000000|2023-10-18 23:50:00|87.97|85.37|88.26|85.66|88.26|85.66|87.89|85.29|0
1697673300000|2023-10-18 23:55:00|88.33|85.73|88.63|86.03|88.7|86.1|88.33|85.73|0
1697673600000|2023-10-19 00:00:00|88.7|86.1|88.77|86.17|89.14|86.54|88.7|86.1|0
1697673900000|2023-10-19 00:05:00|88.7|86.1|89.21|86.61|89.51|86.91|88.63|86.03|0
1697674200000|2023-10-19 00:10:00|89.36|86.76|88.7|86.1|89.44|86.84|88.48|85.88|0
1697674500000|2023-10-19 00:15:00|88.62|86.02|88.7|86.1|88.99|86.39|88.4|85.8|0
1697674800000|2023-10-19 00:20:00|88.62|86.02|87.89|85.29|88.62|86.02|87.81|85.21|0
1697675100000|2023-10-19 00:25:00|87.81|85.21|88.25|85.65|88.25|85.65|87.67|85.07|0
1697675400000|2023-10-19 00:30:00|88.15|85.75|87.78|85.38|88.22|85.82|87.64|85.24|0
1697675700000|2023-10-19 00:35:00|87.71|85.31|87.71|85.31|87.93|85.53|87.49|85.09|0
1697676000000|2023-10-19 00:40:00|87.78|85.38|88.29|85.89|88.37|85.97|87.78|85.38|0
1697676300000|2023-10-19 00:45:00|88.22|85.82|88.74|86.34|88.74|86.34|88.22|85.82|0
1697676600000|2023-10-19 00:50:00|88.66|86.26|88.96|86.56|89.1|86.7|88.59|86.19|0
1697676900000|2023-10-19 00:55:00|88.88|86.48|88.95|86.55|89.21|86.81|88.88|86.48|0
1697677200000|2023-10-19 01:00:00|89.03|86.63|89.25|86.85|89.25|86.85|88.84|86.44|0
1697677500000|2023-10-19 01:05:00|89.32|86.92|89.4|87|89.62|87.22|89.28|86.88|0
1697677800000|2023-10-19 01:10:00|89.47|87.07|89.47|87.07|89.92|87.52|89.36|86.96|0
1697678100000|2023-10-19 01:15:00|89.36|86.96|89.62|87.22|89.69|87.29|89.25|86.85|0
1697678400000|2023-10-19 01:20:00|89.69|87.29|89.1|86.7|89.77|87.37|88.95|86.55|0
1697678700000|2023-10-19 01:25:00|89.06|86.66|88.8|86.4|89.1|86.7|88.36|85.96|0
1697679000000|2023-10-19 01:30:00|88.73|86.33|88.72|86.32|88.87|86.47|88.58|86.18|0
1697679300000|2023-10-19 01:35:00|88.65|86.25|88.13|85.73|88.65|86.25|88.06|85.66|0
1697679600000|2023-10-19 01:40:00|88.06|85.66|87.62|85.22|88.13|85.73|87.48|85.08|0
1697679900000|2023-10-19 01:45:00|87.69|85.29|87|84.6|87.84|85.44|86.89|84.49|0
1697680200000|2023-10-19 01:50:00|86.89|84.49|88.8|86.4|89.09|86.69|86.89|84.49|0
1697680500000|2023-10-19 01:55:00|88.87|86.47|88.73|86.33|89.02|86.62|88.65|86.25|0
1697680800000|2023-10-19 02:00:00|88.8|86.4|88.65|86.25|88.87|86.47|88.65|86.25|0
1697681100000|2023-10-19 02:05:00|88.72|86.32|89.24|86.84|89.24|86.84|88.5|86.1|0
1697681400000|2023-10-19 02:10:00|89.16|86.76|88.8|86.4|89.16|86.76|88.72|86.32|0
1697681700000|2023-10-19 02:15:00|88.76|86.36|88.21|85.81|88.76|86.36|88.06|85.66|0
1697682000000|2023-10-19 02:20:00|88.13|85.73|88.87|86.47|88.87|86.47|87.92|85.52|0
1697682300000|2023-10-19 02:25:00|88.79|86.39|88.64|86.24|88.87|86.47|88.61|86.21|0
1697682600000|2023-10-19 02:30:00|88.57|86.17|88.13|85.73|88.57|86.17|88.06|85.66|0
1697682900000|2023-10-19 02:35:00|88.17|85.77|87.84|85.44|88.2|85.8|87.84|85.44|0
1697683200000|2023-10-19 02:40:00|87.69|85.29|87.91|85.51|88.06|85.66|87.69|85.29|0
1697683500000|2023-10-19 02:45:00|88.02|85.62|87.84|85.44|88.13|85.73|87.84|85.44|0
1697683800000|2023-10-19 02:50:00|87.76|85.36|87.76|85.36|87.84|85.44|87.65|85.25|0
1697684100000|2023-10-19 02:55:00|87.72|85.32|87.4|85|87.76|85.36|87.18|84.78|0
1697684400000|2023-10-19 03:00:00|87.47|85.07|87.4|85|87.54|85.14|87.4|85|0
1697684700000|2023-10-19 03:05:00|87.39|84.99|87.32|84.92|87.61|85.21|87.25|84.85|0
1697685000000|2023-10-19 03:10:00|87.25|84.85|87.1|84.7|87.32|84.92|86.89|84.49|0
1697685300000|2023-10-19 03:15:00|87.03|84.63|87.03|84.63|87.17|84.77|86.88|84.48|0
1697685600000|2023-10-19 03:20:00|86.96|84.56|86.27|83.87|86.96|84.56|86.27|83.87|0
1697685900000|2023-10-19 03:25:00|86.31|83.91|86.38|83.98|86.45|84.05|85.8|83.4|0
1697686200000|2023-10-19 03:30:00|86.45|84.05|86.37|83.97|86.48|84.08|86.23|83.83|0
1697686500000|2023-10-19 03:35:00|86.45|84.05|86.59|84.19|86.74|84.34|86.45|84.05|0
1697686800000|2023-10-19 03:40:00|86.66|84.26|86.48|84.08|86.73|84.33|86.44|84.04|0
1697687100000|2023-10-19 03:45:00|86.44|84.04|86.44|84.04|86.59|84.19|86.37|83.97|0
1697687400000|2023-10-19 03:50:00|86.37|83.97|86.84|84.44|86.88|84.48|86.37|83.97|0
1697687700000|2023-10-19 03:55:00|86.88|84.48|86.73|84.33|86.88|84.48|86.66|84.26|0
1697688000000|2023-10-19 04:00:00|86.8|84.4|87.24|84.84|87.24|84.84|86.73|84.33|0
1697688300000|2023-10-19 04:05:00|87.31|84.91|87.02|84.62|87.31|84.91|86.94|84.54|0
1697688600000|2023-10-19 04:10:00|86.94|84.54|87.31|84.91|87.31|84.91|86.94|84.54|0
1697688900000|2023-10-19 04:15:00|87.38|84.98|87.3|84.9|87.38|84.98|87.12|84.72|0
1697689200000|2023-10-19 04:20:00|87.23|84.83|87.45|85.05|87.45|85.05|87.19|84.79|0
1697689500000|2023-10-19 04:25:00|87.38|84.98|87.59|85.19|87.59|85.19|87.3|84.9|0
1697689800000|2023-10-19 04:30:00|87.63|85.23|87.45|85.05|87.81|85.41|87.41|85.01|0
1697690100000|2023-10-19 04:35:00|87.52|85.12|87.66|85.26|87.74|85.34|87.45|85.05|0
1697690400000|2023-10-19 04:40:00|87.59|85.19|87.59|85.19|87.59|85.19|87.44|85.04|0
1697690700000|2023-10-19 04:45:00|87.52|85.12|87.44|85.04|87.59|85.19|87.44|85.04|0
1697691000000|2023-10-19 04:50:00|87.51|85.11|87.59|85.19|87.59|85.19|87.15|84.75|0
1697691300000|2023-10-19 04:55:00|87.66|85.26|87.66|85.26|87.73|85.33|87.59|85.19|0
1697691600000|2023-10-19 05:00:00|87.73|85.33|87.29|84.89|87.73|85.33|87.22|84.82|0
1697691900000|2023-10-19 05:05:00|87.37|84.97|87.58|85.18|88.02|85.62|87.37|84.97|0
1697692200000|2023-10-19 05:10:00|87.51|85.11|87.95|85.55|88.02|85.62|87.51|85.11|0
1697692500000|2023-10-19 05:15:00|87.87|85.47|87.65|85.25|87.95|85.55|87.65|85.25|0
1697692800000|2023-10-19 05:20:00|87.62|85.22|87.22|84.82|87.65|85.25|87.03|84.63|0
1697693100000|2023-10-19 05:25:00|87.29|84.89|87.29|84.89|87.58|85.18|87.14|84.74|0
1697693400000|2023-10-19 05:30:00|87.36|84.96|87.14|84.74|87.5|85.1|87.14|84.74|0
1697693700000|2023-10-19 05:35:00|87.07|84.67|86.85|84.45|87.18|84.78|86.85|84.45|0
1697694000000|2023-10-19 05:40:00|86.92|84.52|87.02|84.62|87.67|85.27|86.78|84.38|0
1697694300000|2023-10-19 05:45:00|87.09|84.69|86.8|84.4|87.12|84.72|86.73|84.33|0
1697694600000|2023-10-19 05:50:00|86.73|84.33|86.73|84.33|86.8|84.4|86.51|84.11|0
1697694900000|2023-10-19 05:55:00|86.8|84.4|87.09|84.69|87.23|84.83|86.65|84.25|0
1697695200000|2023-10-19 06:00:00|87.16|84.76|87.23|84.83|87.45|85.05|86.83|84.43|0
1697695500000|2023-10-19 06:05:00|87.16|84.76|86.79|84.39|87.16|84.76|86.58|84.18|0
1697695800000|2023-10-19 06:10:00|86.87|84.47|86.87|84.47|87.01|84.61|86.58|84.18|0
1697696100000|2023-10-19 06:15:00|87.01|84.61|88.39|85.99|88.76|86.36|86.94|84.54|0
1697696400000|2023-10-19 06:20:00|88.46|86.06|88.17|85.77|88.61|86.21|87.95|85.55|0
1697696700000|2023-10-19 06:25:00|88.2|85.8|87.66|85.26|88.31|85.91|87.44|85.04|0
1697697000000|2023-10-19 06:30:00|87.62|85.22|87.66|85.26|88.09|85.69|87.59|85.19|0
1697697300000|2023-10-19 06:35:00|87.58|85.18|87.87|85.47|88.02|85.62|87.44|85.04|0
1697697600000|2023-10-19 06:40:00|87.95|85.55|88.24|85.84|88.24|85.84|87.66|85.26|0
1697697900000|2023-10-19 06:45:00|88.16|85.76|87.87|85.47|88.24|85.84|87.58|85.18|0
1697698200000|2023-10-19 06:50:00|87.91|85.51|87.51|85.11|87.94|85.54|87.29|84.89|0
1697698500000|2023-10-19 06:55:00|87.58|85.18|87.84|85.44|88.31|85.91|86.74|84.34|0
1697698800000|2023-10-19 07:00:00|87.76|85.36|88.13|85.73|88.27|85.87|87.26|84.86|0
1697699100000|2023-10-19 07:05:00|88.27|85.87|88.2|85.8|88.35|85.95|87.47|85.07|0
1697699400000|2023-10-19 07:10:00|88.05|85.65|87.98|85.58|88.35|85.95|87.62|85.22|0
1697699700000|2023-10-19 07:15:00|87.83|85.43|88.78|86.38|88.93|86.53|87.25|84.85|0
1697700000000|2023-10-19 07:20:00|88.86|86.46|88.05|85.65|89.37|86.97|87.98|85.58|0
1697700300000|2023-10-19 07:25:00|88.12|85.72|87.54|85.14|88.42|86.02|87.32|84.92|0
1697700600000|2023-10-19 07:30:00|87.47|85.07|86.96|84.56|87.76|85.36|86.81|84.41|0
1697700900000|2023-10-19 07:35:00|87.1|84.7|86.67|84.27|87.1|84.7|86.24|83.84|0
1697701200000|2023-10-19 07:40:00|86.74|84.34|86.02|83.62|86.89|84.49|86.02|83.62|0
1697701500000|2023-10-19 07:45:00|85.95|83.55|84.17|81.77|86.31|83.91|84.17|81.77|0
1697701800000|2023-10-19 07:50:00|84.24|81.84|85.02|82.62|85.09|82.69|83.46|81.06|0
1697702100000|2023-10-19 07:55:00|85.09|82.69|85.23|82.83|85.59|83.19|84.73|82.33|0
1697702400000|2023-10-19 08:00:00|85.16|82.76|85.44|83.04|85.87|83.47|84.8|82.4|0
1697702700000|2023-10-19 08:05:00|85.51|83.11|85.51|83.11|86.16|83.76|85.09|82.69|0
1697703000000|2023-10-19 08:10:00|85.44|83.04|84.98|82.58|85.66|83.26|84.94|82.54|0
1697703300000|2023-10-19 08:15:00|84.94|82.54|85.8|83.4|86.16|83.76|84.83|82.43|0
1697703600000|2023-10-19 08:20:00|85.73|83.33|85.65|83.25|86.15|83.75|85.37|82.97|0
1697703900000|2023-10-19 08:25:00|85.58|83.18|86.35|83.95|86.51|84.11|85.51|83.11|0
1697704200000|2023-10-19 08:30:00|86.42|84.02|86.28|83.88|86.78|84.38|85.95|83.55|0
1697704500000|2023-10-19 08:35:00|86.35|83.95|85.42|83.02|86.85|84.45|85.42|83.02|0
1697704800000|2023-10-19 08:40:00|85.45|83.05|86.71|84.31|86.92|84.52|85.45|83.05|0
1697705100000|2023-10-19 08:45:00|86.63|84.23|85.77|83.37|86.85|84.45|85.63|83.23|0
1697705400000|2023-10-19 08:50:00|85.84|83.44|86.27|83.87|86.34|83.94|85.55|83.15|0
1697705700000|2023-10-19 08:55:00|86.2|83.8|85.62|83.22|86.27|83.87|85.55|83.15|0
1697706000000|2023-10-19 09:00:00|85.7|83.3|85.91|83.51|85.98|83.58|85.27|82.87|0
1697706300000|2023-10-19 09:05:00|85.94|83.54|86.55|84.15|86.63|84.23|85.62|83.22|0
1697706600000|2023-10-19 09:10:00|86.63|84.23|86.7|84.3|86.92|84.52|86.48|84.08|0
1697706900000|2023-10-19 09:15:00|86.77|84.37|86.41|84.01|86.77|84.37|85.98|83.58|0
1697707200000|2023-10-19 09:20:00|86.34|83.94|86.55|84.15|86.77|84.37|85.98|83.58|0
1697707500000|2023-10-19 09:25:00|86.59|84.19|86.69|84.29|86.77|84.37|85.98|83.58|0
1697707800000|2023-10-19 09:30:00|86.62|84.22|87.71|85.31|88.14|85.74|86.62|84.22|0
1697708100000|2023-10-19 09:35:00|87.63|85.23|88|85.6|88.22|85.82|87.56|85.16|0
1697708400000|2023-10-19 09:40:00|88.07|85.67|88.14|85.74|88.29|85.89|87.63|85.23|0
1697708700000|2023-10-19 09:45:00|88.1|85.7|87.03|84.63|88.86|86.46|87.03|84.63|0
1697709000000|2023-10-19 09:50:00|86.95|84.55|87.83|85.43|87.97|85.57|86.95|84.55|0
1697709300000|2023-10-19 09:55:00|87.9|85.5|88.41|86.01|88.48|86.08|87.9|85.5|0
1697709600000|2023-10-19 10:00:00|88.34|85.94|88.41|86.01|88.56|86.16|87.9|85.5|0
1697709900000|2023-10-19 10:05:00|88.56|86.16|88.63|86.23|88.92|86.52|88.34|85.94|0
1697710200000|2023-10-19 10:10:00|88.55|86.15|88.41|86.01|88.55|86.15|87.97|85.57|0
1697710500000|2023-10-19 10:15:00|88.55|86.15|88.55|86.15|88.88|86.48|88.48|86.08|0
1697710800000|2023-10-19 10:20:00|88.48|86.08|88.77|86.37|88.99|86.59|88.41|86.01|0
1697711100000|2023-10-19 10:25:00|88.73|86.33|89.14|86.74|89.29|86.89|88.55|86.15|0
1697711400000|2023-10-19 10:30:00|89.21|86.81|89.65|87.25|89.95|87.55|88.99|86.59|0
1697711700000|2023-10-19 10:35:00|89.58|87.18|89.88|87.48|89.88|87.48|89.36|86.96|0
1697712000000|2023-10-19 10:40:00|89.8|87.4|90.47|88.07|90.54|88.14|89.8|87.4|0
1697712300000|2023-10-19 10:45:00|90.39|87.99|90.1|87.7|90.62|88.22|89.87|87.47|0
1697712600000|2023-10-19 10:50:00|90.02|87.62|89.87|87.47|90.09|87.69|89.72|87.32|0
1697712900000|2023-10-19 10:55:00|89.8|87.4|90.32|87.92|90.39|87.99|89.8|87.4|0
1697713200000|2023-10-19 11:00:00|90.24|87.84|89.28|86.88|90.5|88.1|89.06|86.66|0
1697713500000|2023-10-19 11:05:00|89.2|86.8|88.47|86.07|89.2|86.8|88.21|85.81|0
1697713800000|2023-10-19 11:10:00|88.39|85.99|88.39|85.99|88.98|86.58|88.17|85.77|0
1697714100000|2023-10-19 11:15:00|88.47|86.07|87.88|85.48|88.61|86.21|87.81|85.41|0
1697714400000|2023-10-19 11:20:00|87.95|85.55|87.8|85.4|88.24|85.84|87.8|85.4|0
1697714700000|2023-10-19 11:25:00|87.73|85.33|87.8|85.4|87.88|85.48|87.51|85.11|0
1697715000000|2023-10-19 11:30:00|87.88|85.48|87.07|84.67|87.88|85.48|87|84.6|0
1697715300000|2023-10-19 11:35:00|87|84.6|87|84.6|87.22|84.82|86.64|84.24|0
1697715600000|2023-10-19 11:40:00|87.15|84.75|86.93|84.53|87.87|85.47|86.85|84.45|0
1697715900000|2023-10-19 11:45:00|86.85|84.45|87.43|85.03|87.73|85.33|86.78|84.38|0
1697716200000|2023-10-19 11:50:00|87.54|85.14|87.07|84.67|87.65|85.25|87|84.6|0
1697716500000|2023-10-19 11:55:00|87.03|84.63|87.29|84.89|87.58|85.18|86.71|84.31|0
1697716800000|2023-10-19 12:00:00|87.21|84.81|87.07|84.67|87.58|85.18|86.85|84.45|0
1697717100000|2023-10-19 12:05:00|87.14|84.74|87.14|84.74|87.65|85.25|86.92|84.52|0
1697717400000|2023-10-19 12:10:00|87.07|84.67|87.87|85.47|87.94|85.54|87.07|84.67|0
1697717700000|2023-10-19 12:15:00|87.94|85.54|88.3|85.9|88.38|85.98|87.5|85.1|0
1697718000000|2023-10-19 12:20:00|88.23|85.83|89.18|86.78|89.22|86.82|88.23|85.83|0
1697718300000|2023-10-19 12:25:00|89.26|86.86|89|86.6|89.4|87|88.89|86.49|0
1697718600000|2023-10-19 12:30:00|88.26|85.86|90.14|87.74|90.29|87.89|87.53|85.13|0
1697718900000|2023-10-19 12:35:00|90|87.6|92.79|90.39|92.79|90.39|89.11|86.71|0
1697719200000|2023-10-19 12:40:00|92.86|90.46|90.69|88.29|92.86|90.46|90.47|88.07|0
1697719500000|2023-10-19 12:45:00|90.65|88.25|90.91|88.51|91.44|89.04|90.39|87.99|0
1697719800000|2023-10-19 12:50:00|91.14|88.74|91.59|89.19|91.66|89.26|90.24|87.84|0
1697720100000|2023-10-19 12:55:00|91.51|89.11|91.44|89.04|91.74|89.34|91.21|88.81|0
1697720400000|2023-10-19 13:00:00|91.36|88.96|91.74|89.34|92.11|89.71|91.29|88.89|0
1697720700000|2023-10-19 13:05:00|91.66|89.26|91.88|89.48|92.26|89.86|91.21|88.81|0
1697721000000|2023-10-19 13:10:00|91.96|89.56|91.81|89.41|92.26|89.86|91.43|89.03|0
1697721300000|2023-10-19 13:15:00|91.73|89.33|91.96|89.56|92.26|89.86|91.58|89.18|0
1697721600000|2023-10-19 13:20:00|91.88|89.48|90.91|88.51|91.96|89.56|90.61|88.21|0
1697721900000|2023-10-19 13:25:00|90.83|88.43|90.76|88.36|90.83|88.43|90.01|87.61|0
1697722200000|2023-10-19 13:30:00|90.91|88.51|90.68|88.28|92.11|89.71|90.53|88.13|0
1697722500000|2023-10-19 13:35:00|90.75|88.35|90.16|87.76|90.75|88.35|88.98|86.58|0
1697722800000|2023-10-19 13:40:00|90.01|87.61|89.34|86.94|90.08|87.68|88.83|86.43|0
1697723100000|2023-10-19 13:45:00|89.27|86.87|89.34|86.94|89.93|87.53|88.53|86.13|0
1697723400000|2023-10-19 13:50:00|89.27|86.87|90.01|87.61|90.6|88.2|89.12|86.72|0
1697723700000|2023-10-19 13:55:00|90.15|87.75|90.23|87.83|90.38|87.98|89.04|86.64|0
1697724000000|2023-10-19 14:00:00|90.15|87.75|89.34|86.94|90.52|88.12|88.24|85.84|0
1697724300000|2023-10-19 14:05:00|89.04|86.64|88.38|85.98|89.85|87.45|88.09|85.69|0
1697724600000|2023-10-19 14:10:00|88.45|86.05|90.89|88.49|91.04|88.64|88.45|86.05|0
1697724900000|2023-10-19 14:15:00|90.97|88.57|88.67|86.27|91.12|88.72|88.01|85.61|0
1697725200000|2023-10-19 14:20:00|88.6|86.2|88.67|86.27|89.26|86.86|87.28|84.88|0
1697725500000|2023-10-19 14:25:00|88.6|86.2|85.77|83.37|88.67|86.27|85.77|83.37|0
1697725800000|2023-10-19 14:30:00|84.98|82.58|85.12|82.72|85.55|83.15|82.52|80.12|0
1697726100000|2023-10-19 14:35:00|85.05|82.65|85.48|83.08|86.85|84.45|84.91|82.51|0
1697726400000|2023-10-19 14:40:00|85.41|83.01|85.48|83.08|86.7|84.3|85.05|82.65|0
1697726700000|2023-10-19 14:45:00|85.55|83.15|84.88|82.48|86.12|83.72|84.03|81.63|0
1697727000000|2023-10-19 14:50:00|84.81|82.41|84.45|82.05|86.1|83.7|83.95|81.55|0
1697727300000|2023-10-19 14:55:00|84.38|81.98|84.23|81.83|85.16|82.76|83.81|81.41|0
1697727600000|2023-10-19 15:00:00|84.09|81.69|84.59|82.19|85.45|83.05|84.02|81.62|0
1697727900000|2023-10-19 15:05:00|84.87|82.47|84.87|82.47|85.73|83.33|83.81|81.41|0
1697728200000|2023-10-19 15:10:00|84.94|82.54|84.37|81.97|85.16|82.76|84.23|81.83|0
1697728500000|2023-10-19 15:15:00|84.3|81.9|83.8|81.4|84.8|82.4|83.38|80.98|0
1697728800000|2023-10-19 15:20:00|83.73|81.33|85.23|82.83|85.23|82.83|81.84|79.44|0
1697729100000|2023-10-19 15:25:00|85.3|82.9|84.76|82.36|86.52|84.12|84.47|82.07|0
1697729400000|2023-10-19 15:30:00|84.69|82.29|85.55|83.15|85.62|83.22|84.26|81.86|0
1697729700000|2023-10-19 15:35:00|85.33|82.93|85.69|83.29|86.42|84.02|85.33|82.93|0
1697730000000|2023-10-19 15:40:00|85.84|83.44|87.29|84.89|87.36|84.96|85.84|83.44|0
1697730300000|2023-10-19 15:45:00|87.21|84.81|87.72|85.32|88.24|85.84|87.18|84.78|0
1697730600000|2023-10-19 15:50:00|87.65|85.25|86.85|84.45|87.72|85.32|86.63|84.23|0
1697730900000|2023-10-19 15:55:00|86.77|84.37|86.26|83.86|86.95|84.55|86.12|83.72|0
1697731200000|2023-10-19 16:00:00|86.19|83.79|89.91|87.51|93.28|90.88|83.9|81.5|0
1697731500000|2023-10-19 16:05:00|90.06|87.66|87.69|85.29|90.58|88.18|87.69|85.29|0
1697731800000|2023-10-19 16:10:00|88.05|85.65|87.68|85.28|88.79|86.39|87.46|85.06|0
1697732100000|2023-10-19 16:15:00|87.39|84.99|90.88|88.48|91.33|88.93|87.1|84.7|0
1697732400000|2023-10-19 16:20:00|90.58|88.18|91.43|89.03|94.92|92.52|90.58|88.18|0
1697732700000|2023-10-19 16:25:00|91.12|88.72|84.91|82.51|91.12|88.72|84.05|81.65|0
1697733000000|2023-10-19 16:30:00|85.13|82.73|79.5|77.1|85.49|83.09|79.36|76.96|0
1697733300000|2023-10-19 16:35:00|79.64|77.24|80.27|77.87|80.48|78.08|76.78|74.38|0
1697733600000|2023-10-19 16:40:00|80.55|78.15|80.82|78.42|83.42|81.02|79.65|77.25|0
1697733900000|2023-10-19 16:45:00|81.06|78.66|85.71|83.31|86|83.6|81.06|78.66|0
1697734200000|2023-10-19 16:50:00|85.79|83.39|90.78|88.38|90.78|88.38|84.49|82.09|0
1697734500000|2023-10-19 16:55:00|88.25|85.85|87.06|84.66|89.07|86.67|84.72|82.32|0
1697734800000|2023-10-19 17:00:00|87.58|85.18|87.24|84.84|89.4|87|86.8|84.4|0
1697735100000|2023-10-19 17:05:00|87.46|85.06|89.7|87.3|90.46|88.06|87.02|84.62|0
1697735400000|2023-10-19 17:10:00|89.63|87.23|88.06|85.66|90.23|87.83|88.06|85.66|0
1697735700000|2023-10-19 17:15:00|88.2|85.8|88.65|86.25|89.85|87.45|86.73|84.33|0
1697736000000|2023-10-19 17:20:00|88.72|86.32|86.21|83.81|89.02|86.62|85.99|83.59|0
1697736300000|2023-10-19 17:25:00|86.36|83.96|89.04|86.64|89.15|86.75|85.26|82.86|0
1697736600000|2023-10-19 17:30:00|89.63|87.23|87.38|84.98|90.68|88.28|87.19|84.79|0
1697736900000|2023-10-19 17:35:00|87.49|85.09|84.94|82.54|87.78|85.38|82.87|80.47|0
1697737200000|2023-10-19 17:40:00|85.08|82.68|83.81|81.41|85.3|82.9|83.46|81.06|0
1697737500000|2023-10-19 17:45:00|83.6|81.2|83.39|80.99|84.56|82.16|83.39|80.99|0
1697737800000|2023-10-19 17:50:00|83.53|81.13|83.81|81.41|84.45|82.05|83.1|80.7|0
1697738100000|2023-10-19 17:55:00|83.88|81.48|84.38|81.98|85.82|83.42|83.74|81.34|0
1697738400000|2023-10-19 18:00:00|84.31|81.91|84.45|82.05|85.89|83.49|83.24|80.84|0
1697738700000|2023-10-19 18:05:00|84.52|82.12|83.45|81.05|84.81|82.41|83.31|80.91|0
1697739000000|2023-10-19 18:10:00|83.67|81.27|83.67|81.27|84.81|82.41|83.52|81.12|0
1697739300000|2023-10-19 18:15:00|83.81|81.41|84.09|81.69|85.09|82.69|83.1|80.7|0
1697739600000|2023-10-19 18:20:00|84.38|81.98|82.81|80.41|84.8|82.4|82.46|80.06|0
1697739900000|2023-10-19 18:25:00|82.6|80.2|83.02|80.62|83.95|81.55|82.6|80.2|0
1697740200000|2023-10-19 18:30:00|82.74|80.34|79.69|77.29|82.74|80.34|79.69|77.29|0
1697740500000|2023-10-19 18:35:00|79.62|77.22|79.65|77.25|79.85|77.45|76.64|74.24|0
1697740800000|2023-10-19 18:40:00|79.51|77.11|77.88|75.48|79.51|77.11|77.88|75.48|0
1697741100000|2023-10-19 18:45:00|77.95|75.55|77.55|75.15|78.56|76.16|77.34|74.94|0
1697741400000|2023-10-19 18:50:00|77.61|75.21|77.54|75.14|78.42|76.02|77.34|74.94|0
1697741700000|2023-10-19 18:55:00|77.41|75.01|77.88|75.48|79.51|77.11|77.08|74.68|0
1697742000000|2023-10-19 19:00:00|77.81|75.41|79.1|76.7|79.44|77.04|77.41|75.01|0
1697742300000|2023-10-19 19:05:00|79.16|76.76|78.01|75.61|79.5|77.1|78.01|75.61|0
1697742600000|2023-10-19 19:10:00|78.08|75.68|77.54|75.14|78.69|76.29|77.41|75.01|0
1697742900000|2023-10-19 19:15:00|77.47|75.07|77.74|75.34|77.74|75.34|76.41|74.01|0
1697743200000|2023-10-19 19:20:00|77.87|75.47|77.1|74.7|78.01|75.61|76.54|74.14|0
1697743500000|2023-10-19 19:25:00|77|74.6|77.27|74.87|78.01|75.61|75.56|73.16|0
1697743800000|2023-10-19 19:30:00|78.07|75.67|79.22|76.82|79.36|76.96|77.87|75.47|0
1697744100000|2023-10-19 19:35:00|79.15|76.75|78.07|75.67|79.49|77.09|78.07|75.67|0
1697744400000|2023-10-19 19:40:00|78|75.6|75.81|73.41|78.14|75.74|75.68|73.28|0
1697744700000|2023-10-19 19:45:00|75.68|73.28|78.27|75.87|78.27|75.87|75.41|73.01|0
1697745000000|2023-10-19 19:50:00|78.68|76.28|78.74|76.34|79.76|77.36|78|75.6|0
1697745300000|2023-10-19 19:55:00|78.34|75.94|77.4|75|78.88|76.48|77.33|74.93|0
1697745600000|2023-10-19 20:00:00|77.2|74.8|75.28|72.88|77.2|74.8|74.89|72.49|0
1697745900000|2023-10-19 20:05:00|75.41|73.01|75.54|73.14|75.74|73.34|75.08|72.68|0
1697746200000|2023-10-19 20:10:00|75.61|73.21|75.21|72.81|75.8|73.4|75.21|72.81|0
1697746500000|2023-10-19 20:15:00|75.51|72.91|76.23|73.63|76.3|73.7|75.44|72.84|0
1697746800000|2023-10-19 20:20:00|76.3|73.7|76.16|73.56|76.36|73.76|75.83|73.23|0
1697747100000|2023-10-19 20:25:00|76.23|73.63|76.1|73.5|76.3|73.7|75.96|73.36|0
1697747400000|2023-10-19 20:30:00|76.16|73.56|75.83|73.23|76.16|73.56|75.7|73.1|0
1697747700000|2023-10-19 20:35:00|75.77|73.17|75.7|73.1|75.96|73.36|75.7|73.1|0
1697748000000|2023-10-19 20:40:00|75.66|73.06|75.63|73.03|75.83|73.23|75.63|73.03|0
1697748300000|2023-10-19 20:45:00|75.7|73.1|75.89|73.29|75.89|73.29|75.63|73.03|0
1697748600000|2023-10-19 20:50:00|75.96|73.36|76.94|74.34|77.07|74.47|75.83|73.23|0
1697748900000|2023-10-19 20:55:00|77.01|74.41|77.1|74.5|77.2|74.6|76.87|74.27|0
1697749200000|2023-10-19 21:00:00|77.03|74.43|77.06|74.46|77.14|74.54|76.96|74.36|0
1697749500000|2023-10-19 21:05:00|77.04|74.44|76.89|74.29|77.1|74.5|76.89|74.29|0
1697749800000|2023-10-19 21:10:00|76.86|74.26|76.64|74.04|76.86|74.26|76.44|73.84|0
1697750100000|2023-10-19 21:15:00|76.63|74.03|76.69|74.09|76.75|74.15|76.63|74.03|0
1697750400000|2023-10-19 21:20:00|76.68|74.08|76.63|74.03|76.71|74.11|76.63|74.03|0
1697750700000|2023-10-19 21:25:00|76.62|74.02|76.66|74.06|76.68|74.08|76.59|73.99|0
1697751000000|2023-10-19 21:30:00|76.65|74.05|76.55|73.95|76.65|74.05|76.55|73.95|0
1697751300000|2023-10-19 21:35:00|76.58|73.98|76.59|73.99|76.67|74.07|76.55|73.95|0
1697751600000|2023-10-19 21:40:00|76.6|74|76.65|74.05|76.69|74.09|76.57|73.97|0
1697751900000|2023-10-19 21:45:00|76.66|74.06|76.6|74|76.66|74.06|76.6|74|0
1697752200000|2023-10-19 21:50:00|76.65|74.05|76.64|74.04|76.65|74.05|76.61|74.01|0
1697752500000|2023-10-19 21:55:00|76.69|74.09|76.6|74|76.71|74.11|76.6|74|0
1697752800000|2023-10-19 22:00:00|76.56|73.96|77.19|74.59|77.39|74.79|76.56|73.96|0
1697753100000|2023-10-19 22:05:00|77.12|74.52|76.72|74.12|77.12|74.52|76|73.4|0
1697753400000|2023-10-19 22:10:00|76.69|74.09|76.99|74.39|77.05|74.45|76.66|74.06|0
1697753700000|2023-10-19 22:15:00|77.05|74.45|76.92|74.32|77.05|74.45|76.46|73.86|0
1697754000000|2023-10-19 22:20:00|76.85|74.25|76.79|74.19|77.12|74.52|76.72|74.12|0
1697754300000|2023-10-19 22:25:00|76.72|74.12|76.39|73.79|76.82|74.22|76.39|73.79|0
1697754600000|2023-10-19 22:30:00|76.46|73.86|76.52|73.92|76.85|74.25|76.42|73.82|0
1697754900000|2023-10-19 22:35:00|76.55|73.95|76.78|74.18|76.88|74.28|76.55|73.95|0
1697755200000|2023-10-19 22:40:00|76.81|74.21|76.39|73.79|76.85|74.25|76.32|73.72|0
1697755500000|2023-10-19 22:45:00|76.52|73.92|76.25|73.65|76.52|73.92|76.19|73.59|0
1697755800000|2023-10-19 22:50:00|76.19|73.59|76.19|73.59|76.25|73.65|76.12|73.52|0
1697756100000|2023-10-19 22:55:00|76.25|73.65|76.12|73.52|76.32|73.72|76.12|73.52|0
1697756400000|2023-10-19 23:00:00|76.15|73.55|75.79|73.19|76.15|73.55|75.47|72.87|0
1697756700000|2023-10-19 23:05:00|75.82|73.22|75.79|73.19|75.99|73.39|75.66|73.06|0
1697757000000|2023-10-19 23:10:00|75.72|73.12|75.85|73.25|75.86|73.26|75.66|73.06|0
1697757300000|2023-10-19 23:15:00|75.92|73.32|75.85|73.25|75.92|73.32|75.72|73.12|0
1697757600000|2023-10-19 23:20:00|75.79|73.19|75.59|72.99|75.79|73.19|75.46|72.86|0
1697757900000|2023-10-19 23:25:00|75.66|73.06|76.18|73.58|76.18|73.58|75.66|73.06|0
1697758200000|2023-10-19 23:30:00|76.14|73.54|76.31|73.71|76.31|73.71|76.11|73.51|0
1697758500000|2023-10-19 23:35:00|76.28|73.68|76.05|73.45|76.37|73.77|76.05|73.45|0
1697758800000|2023-10-19 23:40:00|76.11|73.51|76.18|73.58|76.18|73.58|75.91|73.31|0
1697759100000|2023-10-19 23:45:00|76.11|73.51|76.11|73.51|76.17|73.57|75.91|73.31|0
1697759400000|2023-10-19 23:50:00|76.07|73.47|76.11|73.51|76.5|73.9|76.07|73.47|0
1697759700000|2023-10-19 23:55:00|76.04|73.44|76.63|74.03|76.7|74.1|75.98|73.38|0
1697760000000|2023-10-20 00:00:00|76.6|74|75.91|73.31|76.63|74.03|75.84|73.24|0
1697760300000|2023-10-20 00:05:00|75.94|73.34|75.71|73.11|76.11|73.51|75.58|72.98|0
1697760600000|2023-10-20 00:10:00|75.84|73.24|75.84|73.24|76.24|73.64|75.64|73.04|0
1697760900000|2023-10-20 00:15:00|75.78|73.18|75.67|73.07|75.91|73.31|75.38|72.78|0
1697761200000|2023-10-20 00:20:00|75.64|73.04|76.62|74.02|76.69|74.09|75.51|72.91|0
1697761500000|2023-10-20 00:25:00|76.69|74.09|76.62|74.02|76.75|74.15|76.42|73.82|0
1697761800000|2023-10-20 00:30:00|76.46|74.06|77.05|74.65|77.11|74.71|76.19|73.79|0
1697762100000|2023-10-20 00:35:00|76.98|74.58|77.83|75.43|78.23|75.83|76.98|74.58|0
1697762400000|2023-10-20 00:40:00|77.9|75.5|75.88|73.48|78.23|75.83|75.75|73.35|0
1697762700000|2023-10-20 00:45:00|75.82|73.42|74.83|72.43|75.82|73.42|74.77|72.37|0
1697763000000|2023-10-20 00:50:00|74.77|72.37|74.93|72.53|74.96|72.56|74.57|72.17|0
1697763300000|2023-10-20 00:55:00|75.03|72.63|75.42|73.02|75.42|73.02|74.77|72.37|0
1697763600000|2023-10-20 01:00:00|75.35|72.95|75.35|72.95|75.55|73.15|75.16|72.76|0
1697763900000|2023-10-20 01:05:00|75.29|72.89|74.96|72.56|75.29|72.89|74.77|72.37|0
1697764200000|2023-10-20 01:10:00|74.89|72.49|74.02|71.62|74.89|72.49|73.92|71.52|0
1697764500000|2023-10-20 01:15:00|73.99|71.59|73.98|71.58|74.37|71.97|73.66|71.26|0
1697764800000|2023-10-20 01:20:00|73.92|71.52|74.11|71.71|74.24|71.84|73.92|71.52|0
1697765100000|2023-10-20 01:25:00|74.05|71.65|74.18|71.78|74.31|71.91|73.92|71.52|0
1697765400000|2023-10-20 01:30:00|74.31|71.91|74.3|71.9|74.31|71.91|73.85|71.45|0
1697765700000|2023-10-20 01:35:00|74.24|71.84|74.69|72.29|74.82|72.42|74.11|71.71|0
1697766000000|2023-10-20 01:40:00|74.76|72.36|74.76|72.36|74.95|72.55|74.37|71.97|0
1697766300000|2023-10-20 01:45:00|74.69|72.29|75.28|72.88|75.54|73.14|74.56|72.16|0
1697766600000|2023-10-20 01:50:00|75.21|72.81|75.08|72.68|75.34|72.94|75.02|72.62|0
1697766900000|2023-10-20 01:55:00|75.05|72.65|75.08|72.68|75.15|72.75|74.95|72.55|0
1697767200000|2023-10-20 02:00:00|75.01|72.61|75.54|73.14|75.54|73.14|74.88|72.48|0
1697767500000|2023-10-20 02:05:00|75.47|73.07|75.4|73|75.6|73.2|75.34|72.94|0
1697767800000|2023-10-20 02:10:00|75.34|72.94|75.27|72.87|75.34|72.94|75.08|72.68|0
1697768100000|2023-10-20 02:15:00|75.21|72.81|75.21|72.81|75.47|73.07|75.14|72.74|0
1697768400000|2023-10-20 02:20:00|75.27|72.87|75.27|72.87|75.66|73.26|75.2|72.8|0
1697768700000|2023-10-20 02:25:00|75.2|72.8|75.27|72.87|75.33|72.93|75.14|72.74|0
1697769000000|2023-10-20 02:30:00|75.33|72.93|75.73|73.33|75.79|73.39|75.27|72.87|0
1697769300000|2023-10-20 02:35:00|75.79|73.39|75.99|73.59|75.99|73.59|75.66|73.26|0
1697769600000|2023-10-20 02:40:00|75.92|73.52|76.12|73.72|76.32|73.92|75.86|73.46|0
1697769900000|2023-10-20 02:45:00|76.08|73.68|76.38|73.98|76.38|73.98|75.92|73.52|0
1697770200000|2023-10-20 02:50:00|76.35|73.95|76.38|73.98|76.38|73.98|76.15|73.75|0
1697770500000|2023-10-20 02:55:00|76.31|73.91|76.44|74.04|76.45|74.05|76.12|73.72|0
1697770800000|2023-10-20 03:00:00|76.38|73.98|76.31|73.91|76.38|73.98|76.18|73.78|0
1697771100000|2023-10-20 03:05:00|76.25|73.85|76.38|73.98|76.38|73.98|76.18|73.78|0
1697771400000|2023-10-20 03:10:00|76.31|73.91|76.38|73.98|76.38|73.98|76.18|73.78|0
1697771700000|2023-10-20 03:15:00|76.31|73.91|76.11|73.71|76.31|73.91|76.04|73.64|0
1697772000000|2023-10-20 03:20:00|76.08|73.68|75.78|73.38|76.08|73.68|75.71|73.31|0
1697772300000|2023-10-20 03:25:00|75.71|73.31|75.91|73.51|76.11|73.71|75.71|73.31|0
1697772600000|2023-10-20 03:30:00|75.98|73.58|76.04|73.64|76.3|73.9|75.91|73.51|0
1697772900000|2023-10-20 03:35:00|75.97|73.57|75.91|73.51|76.11|73.71|75.91|73.51|0
1697773200000|2023-10-20 03:40:00|75.84|73.44|75.78|73.38|75.84|73.44|75.65|73.25|0
1697773500000|2023-10-20 03:45:00|75.81|73.41|75.81|73.41|75.91|73.51|75.71|73.31|0
1697773800000|2023-10-20 03:50:00|75.77|73.37|75.9|73.5|76.04|73.64|75.77|73.37|0
1697774100000|2023-10-20 03:55:00|75.87|73.47|75.87|73.47|76.04|73.64|75.84|73.44|0
1697774400000|2023-10-20 04:00:00|75.9|73.5|76.03|73.63|76.03|73.63|75.71|73.31|0
1697774700000|2023-10-20 04:05:00|75.97|73.57|75.9|73.5|76.03|73.63|75.84|73.44|0
1697775000000|2023-10-20 04:10:00|75.84|73.44|75.83|73.43|75.97|73.57|75.7|73.3|0
1697775300000|2023-10-20 04:15:00|75.9|73.5|75.83|73.43|75.9|73.5|75.7|73.3|0
1697775600000|2023-10-20 04:20:00|75.86|73.46|76.03|73.63|76.03|73.63|75.83|73.43|0
1697775900000|2023-10-20 04:25:00|76.09|73.69|76.09|73.69|76.16|73.76|75.99|73.59|0
1697776200000|2023-10-20 04:30:00|76.13|73.73|76.36|73.96|76.42|74.02|76.09|73.69|0
1697776500000|2023-10-20 04:35:00|76.42|74.02|76.49|74.09|76.55|74.15|76.29|73.89|0
1697776800000|2023-10-20 04:40:00|76.52|74.12|76.42|74.02|76.55|74.15|76.35|73.95|0
1697777100000|2023-10-20 04:45:00|76.35|73.95|76.02|73.62|76.35|73.95|76.02|73.62|0
1697777400000|2023-10-20 04:50:00|76.09|73.69|76.29|73.89|76.29|73.89|76.09|73.69|0
1697777700000|2023-10-20 04:55:00|76.35|73.95|76.15|73.75|76.35|73.95|76.15|73.75|0
1697778000000|2023-10-20 05:00:00|76.09|73.69|75.95|73.55|76.15|73.75|75.82|73.42|0
1697778300000|2023-10-20 05:05:00|75.89|73.49|75.95|73.55|76.08|73.68|75.69|73.29|0
1697778600000|2023-10-20 05:10:00|75.89|73.49|75.82|73.42|75.95|73.55|75.82|73.42|0
1697778900000|2023-10-20 05:15:00|75.79|73.39|76.02|73.62|76.21|73.81|75.79|73.39|0
1697779200000|2023-10-20 05:20:00|76.05|73.65|75.82|73.42|76.08|73.68|75.75|73.35|0
1697779500000|2023-10-20 05:25:00|75.88|73.48|75.82|73.42|75.95|73.55|75.62|73.22|0
1697779800000|2023-10-20 05:30:00|75.88|73.48|75.88|73.48|76.08|73.68|75.75|73.35|0
1697780100000|2023-10-20 05:35:00|75.82|73.42|75.09|72.69|75.82|73.42|75.03|72.63|0
1697780400000|2023-10-20 05:40:00|75.16|72.76|75.03|72.63|75.16|72.76|74.9|72.5|0
1697780700000|2023-10-20 05:45:00|74.99|72.59|75.19|72.79|75.35|72.95|74.99|72.59|0
1697781000000|2023-10-20 05:50:00|75.22|72.82|75.09|72.69|75.22|72.82|75.03|72.63|0
1697781300000|2023-10-20 05:55:00|75.03|72.63|75.02|72.62|75.29|72.89|75.02|72.62|0
1697781600000|2023-10-20 06:00:00|74.89|72.49|74.37|71.97|75.15|72.75|74.31|71.91|0
1697781900000|2023-10-20 06:05:00|74.44|72.04|74.76|72.36|74.96|72.56|74.31|71.91|0
1697782200000|2023-10-20 06:10:00|74.83|72.43|74.37|71.97|74.83|72.43|74.37|71.97|0
1697782500000|2023-10-20 06:15:00|74.44|72.04|73.98|71.58|74.44|72.04|73.85|71.45|0
1697782800000|2023-10-20 06:20:00|73.92|71.52|72.83|70.43|73.98|71.58|72.63|70.23|0
1697783100000|2023-10-20 06:25:00|72.89|70.49|73.08|70.68|73.14|70.74|72.63|70.23|0
1697783400000|2023-10-20 06:30:00|73.14|70.74|73.01|70.61|73.21|70.81|72.82|70.42|0
1697783700000|2023-10-20 06:35:00|72.95|70.55|73.59|71.19|73.66|71.26|72.89|70.49|0
1697784000000|2023-10-20 06:40:00|73.53|71.13|73.59|71.19|73.72|71.32|73.33|70.93|0
1697784300000|2023-10-20 06:45:00|73.53|71.13|74.96|72.56|74.96|72.56|73.02|70.62|0
1697784600000|2023-10-20 06:50:00|75.05|72.65|74.96|72.56|75.05|72.65|74.63|72.23|0
1697784900000|2023-10-20 06:55:00|74.89|72.49|75.48|73.08|75.67|73.27|74.89|72.49|0
1697785200000|2023-10-20 07:00:00|75.22|72.82|74.4|72|75.22|72.82|74.11|71.71|0
1697785500000|2023-10-20 07:05:00|74.31|71.91|73.76|71.36|74.95|72.55|73.66|71.26|0
1697785800000|2023-10-20 07:10:00|73.79|71.39|74.24|71.84|74.76|72.36|73.66|71.26|0
1697786100000|2023-10-20 07:15:00|74.11|71.71|74.05|71.65|74.43|72.03|73.63|71.23|0
1697786400000|2023-10-20 07:20:00|73.98|71.58|74.17|71.77|74.24|71.84|73.66|71.26|0
1697786700000|2023-10-20 07:25:00|74.11|71.71|74.14|71.74|74.27|71.87|73.69|71.29|0
1697787000000|2023-10-20 07:30:00|74.04|71.64|75.01|72.61|75.34|72.94|73.79|71.39|0
1697787300000|2023-10-20 07:35:00|74.95|72.55|75.63|73.23|75.89|73.49|74.95|72.55|0
1697787600000|2023-10-20 07:40:00|75.5|73.1|74.91|72.51|75.59|73.19|74.65|72.25|0
1697787900000|2023-10-20 07:45:00|74.98|72.58|75.95|73.55|76.02|73.62|74.85|72.45|0
1697788200000|2023-10-20 07:50:00|75.89|73.49|76.45|74.05|77.04|74.64|75.82|73.42|0
1697788500000|2023-10-20 07:55:00|76.52|74.12|76.19|73.79|76.84|74.44|76.19|73.79|0
1697788800000|2023-10-20 08:00:00|76.05|73.65|76.45|74.05|76.45|74.05|75.01|72.61|0
1697789100000|2023-10-20 08:05:00|76.38|73.98|75.79|73.39|76.78|74.38|75.59|73.19|0
1697789400000|2023-10-20 08:10:00|75.72|73.32|76.71|74.31|76.91|74.51|75.72|73.32|0
1697789700000|2023-10-20 08:15:00|76.74|74.34|76.64|74.24|76.84|74.44|76.18|73.78|0
1697790000000|2023-10-20 08:20:00|76.71|74.31|76.71|74.31|76.84|74.44|76.12|73.72|0
1697790300000|2023-10-20 08:25:00|76.65|74.25|77.04|74.64|77.38|74.98|76.65|74.25|0
1697790600000|2023-10-20 08:30:00|76.98|74.58|77.17|74.77|77.17|74.77|76.64|74.24|0
1697790900000|2023-10-20 08:35:00|77.11|74.71|77.64|75.24|77.64|75.24|76.71|74.31|0
1697791200000|2023-10-20 08:40:00|77.71|75.31|77.84|75.44|77.91|75.51|77.51|75.11|0
1697791500000|2023-10-20 08:45:00|77.77|75.37|77.87|75.47|78.17|75.77|77.7|75.3|0
1697791800000|2023-10-20 08:50:00|77.9|75.5|76.8|74.4|78.04|75.64|76.8|74.4|0
1697792100000|2023-10-20 08:55:00|76.84|74.44|76.97|74.57|77.3|74.9|76.57|74.17|0
1697792400000|2023-10-20 09:00:00|77.04|74.64|76.77|74.37|77.1|74.7|76.64|74.24|0
1697792700000|2023-10-20 09:05:00|76.84|74.44|76.44|74.04|76.84|74.44|76.37|73.97|0
1697793000000|2023-10-20 09:10:00|76.5|74.1|76.63|74.23|77.17|74.77|76.44|74.04|0
1697793300000|2023-10-20 09:15:00|76.57|74.17|76.77|74.37|77.03|74.63|76.5|74.1|0
1697793600000|2023-10-20 09:20:00|76.83|74.43|75.78|73.38|76.9|74.5|75.64|73.24|0
1697793900000|2023-10-20 09:25:00|75.91|73.51|75.06|72.66|76.3|73.9|74.79|72.39|0
1697794200000|2023-10-20 09:30:00|74.99|72.59|75.39|72.99|75.59|73.19|74.34|71.94|0
1697794500000|2023-10-20 09:35:00|75.46|73.06|75.2|72.8|75.65|73.25|75|72.6|0
1697794800000|2023-10-20 09:40:00|75.13|72.73|75.06|72.66|75.33|72.93|74.87|72.47|0
1697795100000|2023-10-20 09:45:00|75|72.6|74.67|72.27|75.13|72.73|74.41|72.01|0
1697795400000|2023-10-20 09:50:00|74.87|72.47|75.72|73.32|75.98|73.58|74.87|72.47|0
1697795700000|2023-10-20 09:55:00|75.78|73.38|75.58|73.18|76.11|73.71|75.45|73.05|0
1697796000000|2023-10-20 10:00:00|75.52|73.12|75.65|73.25|75.84|73.44|75.26|72.86|0
1697796300000|2023-10-20 10:05:00|75.68|73.28|75.78|73.38|75.84|73.44|75.26|72.86|0
1697796600000|2023-10-20 10:10:00|75.84|73.44|74.99|72.59|75.84|73.44|74.86|72.46|0
1697796900000|2023-10-20 10:15:00|75.06|72.66|75.19|72.79|75.32|72.92|74.8|72.4|0
1697797200000|2023-10-20 10:20:00|75.12|72.72|74.6|72.2|75.32|72.92|74.34|71.94|0
1697797500000|2023-10-20 10:25:00|74.63|72.23|74.41|72.01|74.73|72.33|74.15|71.75|0
1697797800000|2023-10-20 10:30:00|74.34|71.94|74.66|72.26|74.92|72.52|74.34|71.94|0
1697798100000|2023-10-20 10:35:00|74.73|72.33|75.18|72.78|75.44|73.04|74.73|72.33|0
1697798400000|2023-10-20 10:40:00|75.25|72.85|74.92|72.52|75.31|72.91|74.66|72.26|0
1697798700000|2023-10-20 10:45:00|74.86|72.46|74.85|72.45|74.95|72.55|74.4|72|0
1697799000000|2023-10-20 10:50:00|74.92|72.52|74.88|72.48|75.28|72.88|74.79|72.39|0
1697799300000|2023-10-20 10:55:00|74.85|72.45|74.92|72.52|75.18|72.78|74.56|72.16|0
1697799600000|2023-10-20 11:00:00|74.85|72.45|74.72|72.32|75.18|72.78|74.59|72.19|0
1697799900000|2023-10-20 11:05:00|74.66|72.26|75.63|73.23|75.8|73.4|74.66|72.26|0
1697800200000|2023-10-20 11:10:00|75.66|73.26|76.16|73.76|76.16|73.76|75.63|73.23|0
1697800500000|2023-10-20 11:15:00|76.09|73.69|76.29|73.89|76.49|74.09|76.09|73.69|0
1697800800000|2023-10-20 11:20:00|76.22|73.82|76.15|73.75|76.29|73.89|75.83|73.43|0
1697801100000|2023-10-20 11:25:00|76.09|73.69|76.02|73.62|76.22|73.82|75.37|72.97|0
1697801400000|2023-10-20 11:30:00|75.89|73.49|75.69|73.29|76.02|73.62|75.63|73.23|0
1697801700000|2023-10-20 11:35:00|75.56|73.16|76.02|73.62|76.09|73.69|75.56|73.16|0
1697802000000|2023-10-20 11:40:00|75.95|73.55|75.49|73.09|76.15|73.75|74.94|72.54|0
1697802300000|2023-10-20 11:45:00|75.43|73.03|75.69|73.29|76.15|73.75|75.36|72.96|0
1697802600000|2023-10-20 11:50:00|75.62|73.22|76.15|73.75|76.28|73.88|75.49|73.09|0
1697802900000|2023-10-20 11:55:00|76.34|73.94|76.74|74.34|77.2|74.8|76.34|73.94|0
1697803200000|2023-10-20 12:00:00|76.67|74.27|75.95|73.55|76.81|74.41|75.72|73.32|0
1697803500000|2023-10-20 12:05:00|75.88|73.48|75.49|73.09|75.95|73.55|75.29|72.89|0
1697803800000|2023-10-20 12:10:00|75.42|73.02|74.77|72.37|75.68|73.28|74.71|72.31|0
1697804100000|2023-10-20 12:15:00|74.71|72.31|74.45|72.05|74.84|72.44|74.25|71.85|0
1697804400000|2023-10-20 12:20:00|74.51|72.11|73.48|71.08|74.51|72.11|73.48|71.08|0
1697804700000|2023-10-20 12:25:00|73.41|71.01|73.09|70.69|73.61|71.21|72.71|70.31|0
1697805000000|2023-10-20 12:30:00|73.16|70.76|73.83|71.43|73.99|71.59|73.16|70.76|0
1697805300000|2023-10-20 12:35:00|73.86|71.46|74.25|71.85|74.31|71.91|73.67|71.27|0
1697805600000|2023-10-20 12:40:00|74.21|71.81|74.31|71.91|74.83|72.43|74.21|71.81|0
1697805900000|2023-10-20 12:45:00|74.25|71.85|74.76|72.36|74.89|72.49|74.25|71.85|0
1697806200000|2023-10-20 12:50:00|74.7|72.3|74.24|71.84|74.83|72.43|74.24|71.84|0
1697806500000|2023-10-20 12:55:00|74.31|71.91|74.24|71.84|74.57|72.17|73.99|71.59|0
1697806800000|2023-10-20 13:00:00|74.31|71.91|74.76|72.36|75.15|72.75|74.24|71.84|0
1697807100000|2023-10-20 13:05:00|74.69|72.29|74.76|72.36|140.64|138.24|74.31|71.91|0
1697807400000|2023-10-20 13:10:00|74.69|72.29|74.82|72.42|74.89|72.49|74.43|72.03|0
1697807700000|2023-10-20 13:15:00|74.76|72.36|75.28|72.88|75.28|72.88|74.56|72.16|0
1697808000000|2023-10-20 13:20:00|75.34|72.94|76.26|73.86|76.26|73.86|74.95|72.55|0
1697808300000|2023-10-20 13:25:00|76.06|73.66|76.32|73.92|76.46|74.06|75.21|72.81|0
1697808600000|2023-10-20 13:30:00|76.13|73.73|76.06|73.66|76.52|74.12|75.01|72.61|0
1697808900000|2023-10-20 13:35:00|75.93|73.53|76.12|73.72|76.98|74.58|75.6|73.2|0
1697809200000|2023-10-20 13:40:00|75.93|73.53|75.99|73.59|77.78|75.38|75.79|73.39|0
1697809500000|2023-10-20 13:45:00|76.06|73.66|76.52|74.12|76.79|74.39|74.95|72.55|0
1697809800000|2023-10-20 13:50:00|76.59|74.19|74.88|72.48|76.59|74.19|73.46|71.06|0
1697810100000|2023-10-20 13:55:00|75.01|72.61|73.52|71.12|75.4|73|73.52|71.12|0
1697810400000|2023-10-20 14:00:00|73.46|71.06|73.47|71.07|74.63|72.23|72.75|70.35|0
1697810700000|2023-10-20 14:05:00|73.53|71.13|72.38|69.98|73.79|71.39|71.56|69.16|0
1697811000000|2023-10-20 14:10:00|72.45|70.05|71.52|69.12|72.45|70.05|69.75|67.35|0
1697811300000|2023-10-20 14:15:00|71.33|68.93|71.58|69.18|72.53|70.13|71.08|68.68|0
1697811600000|2023-10-20 14:20:00|71.39|68.99|71.02|68.62|71.96|69.56|70.77|68.37|0
1697811900000|2023-10-20 14:25:00|71.08|68.68|70.52|68.12|71.33|68.93|70.27|67.87|0
1697812200000|2023-10-20 14:30:00|70.27|67.87|70.97|68.57|71.22|68.82|69.37|66.97|0
1697812500000|2023-10-20 14:35:00|71.04|68.64|68.97|66.57|71.16|68.76|68.85|66.45|0
1697812800000|2023-10-20 14:40:00|68.91|66.51|68.24|65.84|69.25|66.85|68.12|65.72|0
1697813100000|2023-10-20 14:45:00|68.18|65.78|69.85|67.45|70.41|68.01|67.88|65.48|0
1697813400000|2023-10-20 14:50:00|69.89|67.49|68.78|66.38|69.89|67.49|68.66|66.26|0
1697813700000|2023-10-20 14:55:00|68.66|66.26|67.87|65.47|68.72|66.32|67.63|65.23|0
1697814000000|2023-10-20 15:00:00|67.81|65.41|68.96|66.56|69.08|66.68|67.75|65.35|0
1697814300000|2023-10-20 15:05:00|69.02|66.62|69.14|66.74|69.7|67.3|68.9|66.5|0
1697814600000|2023-10-20 15:10:00|69.02|66.62|68.9|66.5|69.2|66.8|68.17|65.77|0
1697814900000|2023-10-20 15:15:00|68.84|66.44|67.68|65.28|69.08|66.68|67.38|64.98|0
1697815200000|2023-10-20 15:20:00|67.74|65.34|67.14|64.74|67.92|65.52|67.02|64.62|0
1697815500000|2023-10-20 15:25:00|67.2|64.8|67.38|64.98|67.68|65.28|66.84|64.44|0
1697815800000|2023-10-20 15:30:00|67.32|64.92|66.72|64.32|67.32|64.92|66.42|64.02|0
1697816100000|2023-10-20 15:35:00|66.78|64.38|67.62|65.22|67.86|65.46|66.78|64.38|0
1697816400000|2023-10-20 15:40:00|67.56|65.16|67.44|65.04|68.04|65.64|67.2|64.8|0
1697816700000|2023-10-20 15:45:00|67.38|64.98|69.07|66.67|69.07|66.67|67.32|64.92|0
1697817000000|2023-10-20 15:50:00|69.01|66.61|69.32|66.92|69.32|66.92|68.7|66.3|0
1697817300000|2023-10-20 15:55:00|69.38|66.98|69.87|67.47|70.8|68.4|69.32|66.92|0
1697817600000|2023-10-20 16:00:00|69.93|67.53|68.89|66.49|70.12|67.72|68.58|66.18|0
1697817900000|2023-10-20 16:05:00|69.01|66.61|68.03|65.63|69.01|66.61|67.85|65.45|0
1697818200000|2023-10-20 16:10:00|67.97|65.57|67.61|65.21|68.21|65.81|67.43|65.03|0
1697818500000|2023-10-20 16:15:00|67.67|65.27|68.64|66.24|68.7|66.3|67.37|64.97|0
1697818800000|2023-10-20 16:20:00|68.7|66.3|70.39|67.99|70.54|68.14|68.58|66.18|0
1697819100000|2023-10-20 16:25:00|70.48|68.08|67.47|65.07|70.48|68.08|67.23|64.83|0
1697819400000|2023-10-20 16:30:00|67.53|65.13|68.75|66.35|68.87|66.47|67.47|65.07|0
1697819700000|2023-10-20 16:35:00|68.69|66.29|69.05|66.65|69.67|67.27|68.5|66.1|0
1697820000000|2023-10-20 16:40:00|68.93|66.53|68.2|65.8|68.99|66.59|68.01|65.61|0
1697820300000|2023-10-20 16:45:00|68.14|65.74|69.73|67.33|69.73|67.33|68.14|65.74|0
1697820600000|2023-10-20 16:50:00|69.79|67.39|68.39|65.99|69.79|67.39|68.27|65.87|0
1697820900000|2023-10-20 16:55:00|68.27|65.87|69.81|67.41|70.19|67.79|68.27|65.87|0
1697821200000|2023-10-20 17:00:00|69.94|67.54|68.45|66.05|70|67.6|68.33|65.93|0
1697821500000|2023-10-20 17:05:00|68.52|66.12|67.23|64.83|68.64|66.24|66.87|64.47|0
1697821800000|2023-10-20 17:10:00|67.11|64.71|67.66|65.26|67.84|65.44|67.11|64.71|0
1697822100000|2023-10-20 17:15:00|67.54|65.14|70.62|68.22|70.94|68.54|67.17|64.77|0
1697822400000|2023-10-20 17:20:00|70.56|68.16|70.12|67.72|70.87|68.47|69.37|66.97|0
1697822700000|2023-10-20 17:25:00|70.06|67.66|69.5|67.1|70.12|67.72|69.06|66.66|0
1697823000000|2023-10-20 17:30:00|69.56|67.16|69.5|67.1|69.87|67.47|68.69|66.29|0
1697823300000|2023-10-20 17:35:00|69.43|67.03|68.94|66.54|69.81|67.41|68.94|66.54|0
1697823600000|2023-10-20 17:40:00|68.88|66.48|70.05|67.65|70.62|68.22|68.88|66.48|0
1697823900000|2023-10-20 17:45:00|69.99|67.59|68.51|66.11|70.24|67.84|68.38|65.98|0
1697824200000|2023-10-20 17:50:00|68.57|66.17|68.63|66.23|69.24|66.84|67.65|65.25|0
1697824500000|2023-10-20 17:55:00|68.57|66.17|69.61|67.21|69.61|67.21|68.38|65.98|0
1697824800000|2023-10-20 18:00:00|69.68|67.28|68.87|66.47|69.8|67.4|68.65|66.25|0
1697825100000|2023-10-20 18:05:00|68.93|66.53|69.05|66.65|69.36|66.96|68.13|65.73|0
1697825400000|2023-10-20 18:10:00|69.18|66.78|67.16|64.76|69.18|66.78|67.04|64.64|0
1697825700000|2023-10-20 18:15:00|67.1|64.7|66.26|63.86|67.46|65.06|65.66|63.26|0
1697826000000|2023-10-20 18:20:00|66.2|63.8|66.14|63.74|66.68|64.28|65.96|63.56|0
1697826300000|2023-10-20 18:25:00|66.08|63.68|65.78|63.38|66.25|63.85|65.48|63.08|0
1697826600000|2023-10-20 18:30:00|65.72|63.32|66.49|64.09|66.61|64.21|65.12|62.72|0
1697826900000|2023-10-20 18:35:00|66.43|64.03|65.95|63.55|67.46|65.06|65.66|63.26|0
1697827200000|2023-10-20 18:40:00|65.89|63.49|66.07|63.67|66.13|63.73|64.88|62.48|0
1697827500000|2023-10-20 18:45:00|66.01|63.61|65.89|63.49|66.55|64.15|65.48|63.08|0
1697827800000|2023-10-20 18:50:00|66.01|63.61|66.65|64.25|66.83|64.43|64.89|62.49|0
1697828100000|2023-10-20 18:55:00|66.59|64.19|66.29|63.89|67.74|65.34|66.11|63.71|0
1697828400000|2023-10-20 19:00:00|66.35|63.95|66.35|63.95|67.43|65.03|66.17|63.77|0
1697828700000|2023-10-20 19:05:00|66.41|64.01|65.63|63.23|67.13|64.73|65.58|63.18|0
1697829000000|2023-10-20 19:10:00|65.58|63.18|65.75|63.35|66.11|63.71|64.87|62.47|0
1697829300000|2023-10-20 19:15:00|65.69|63.29|67.31|64.91|67.31|64.91|65.34|62.94|0
1697829600000|2023-10-20 19:20:00|67.07|64.67|65.28|62.88|67.07|64.67|64.98|62.58|0
1697829900000|2023-10-20 19:25:00|65.16|62.76|65.75|63.35|65.75|63.35|64.34|61.94|0
1697830200000|2023-10-20 19:30:00|65.63|63.23|65.75|63.35|66.17|63.77|65.39|62.99|0
1697830500000|2023-10-20 19:35:00|65.63|63.23|65.39|62.99|65.99|63.59|64.8|62.4|0
1697830800000|2023-10-20 19:40:00|65.33|62.93|63.81|61.41|65.33|62.93|63.75|61.35|0
1697831100000|2023-10-20 19:45:00|63.75|61.35|64.39|61.99|64.68|62.28|63.34|60.94|0
1697831400000|2023-10-20 19:50:00|64.18|61.78|62.88|60.48|64.18|61.78|62.88|60.48|0
1697831700000|2023-10-20 19:55:00|63.05|60.65|62.99|60.59|64.1|61.7|62.82|60.42|0
1697832000000|2023-10-20 20:00:00|62.53|60.13|62.42|60.02|62.59|60.19|62.19|59.79|0
1697832300000|2023-10-20 20:05:00|62.53|60.13|62.87|60.47|63.62|61.22|62.36|59.96|0
1697832600000|2023-10-20 20:10:00|62.81|60.41|62.7|60.3|62.87|60.47|62.7|60.3|0
1698027900000|2023-10-23 02:25:00|64.98|62.58|66.82|64.42|67.24|64.84|64.98|62.58|0
1698028200000|2023-10-23 02:30:00|66.88|64.48|66.94|64.54|67|64.6|66.88|64.48|0
1698028500000|2023-10-23 02:35:00|66.93|64.53|66.81|64.41|66.99|64.59|66.81|64.41|0
1698028800000|2023-10-23 02:40:00|66.76|64.36|66.81|64.41|66.81|64.41|66.69|64.29|0
1698029100000|2023-10-23 02:45:00|66.78|64.38|67.52|65.12|67.52|65.12|66.75|64.35|0
1698029400000|2023-10-23 02:50:00|67.46|65.06|67.52|65.12|67.58|65.18|67.46|65.06|0
1698029700000|2023-10-23 02:55:00|67.46|65.06|67.46|65.06|67.58|65.18|67.4|65|0
1698030000000|2023-10-23 03:00:00|67.52|65.12|67.94|65.54|68|65.6|67.52|65.12|0
1698030300000|2023-10-23 03:05:00|68|65.6|68.18|65.78|68.18|65.78|68|65.6|0
1698030600000|2023-10-23 03:10:00|68.24|65.84|68.42|66.02|68.42|66.02|68.24|65.84|0
1698030900000|2023-10-23 03:15:00|68.36|65.96|68.24|65.84|68.42|66.02|68.21|65.81|0
1698031200000|2023-10-23 03:20:00|68.26|65.86|68.36|65.96|68.48|66.08|68.24|65.84|0
1698031500000|2023-10-23 03:25:00|68.42|66.02|68.38|65.98|68.54|66.14|68.38|65.98|0
1698031800000|2023-10-23 03:30:00|68.41|66.01|68.35|65.95|68.41|66.01|68.23|65.83|0
1698032100000|2023-10-23 03:35:00|68.29|65.89|68.05|65.65|68.35|65.95|68.05|65.65|0
1698032400000|2023-10-23 03:40:00|68.11|65.71|68.35|65.95|68.35|65.95|68.05|65.65|0
1698032700000|2023-10-23 03:45:00|68.41|66.01|68.23|65.83|68.41|66.01|68.23|65.83|0
1698033000000|2023-10-23 03:50:00|68.29|65.89|68.23|65.83|68.29|65.89|68.11|65.71|0
1698033300000|2023-10-23 03:55:00|68.17|65.77|67.87|65.47|68.2|65.8|67.87|65.47|0
1698033600000|2023-10-23 04:00:00|67.81|65.41|68.05|65.65|68.11|65.71|67.81|65.41|0
1698033900000|2023-10-23 04:05:00|68.04|65.64|68.1|65.7|68.16|65.76|68.04|65.64|0
1698034200000|2023-10-23 04:10:00|68.13|65.73|68.22|65.82|68.34|65.94|68.1|65.7|0
1698034500000|2023-10-23 04:15:00|68.28|65.88|68.22|65.82|68.28|65.88|68.13|65.73|0
1698034800000|2023-10-23 04:20:00|68.28|65.88|68.28|65.88|68.31|65.91|68.22|65.82|0
1698035100000|2023-10-23 04:25:00|68.22|65.82|68.22|65.82|68.28|65.88|68.22|65.82|0
1698035400000|2023-10-23 04:30:00|68.28|65.88|68.28|65.88|68.4|66|68.22|65.82|0
1698035700000|2023-10-23 04:35:00|68.25|65.85|68.04|65.64|68.28|65.88|67.92|65.52|0
1698036000000|2023-10-23 04:40:00|67.98|65.58|67.98|65.58|68.34|65.94|67.8|65.4|0
1698036300000|2023-10-23 04:45:00|68.04|65.64|68.16|65.76|68.16|65.76|68|65.6|0
1698036600000|2023-10-23 04:50:00|68.12|65.72|67.44|65.04|68.22|65.82|67.32|64.92|0
1698036900000|2023-10-23 04:55:00|67.5|65.1|67.5|65.1|67.59|65.19|67.44|65.04|0
1698037200000|2023-10-23 05:00:00|67.56|65.16|67.68|65.28|67.68|65.28|67.47|65.07|0
1698037500000|2023-10-23 05:05:00|67.74|65.34|67.62|65.22|68.1|65.7|67.62|65.22|0
1698037800000|2023-10-23 05:10:00|67.68|65.28|67.5|65.1|67.68|65.28|67.5|65.1|0
1698038100000|2023-10-23 05:15:00|67.56|65.16|67.44|65.04|67.56|65.16|67.32|64.92|0
1698038400000|2023-10-23 05:20:00|67.5|65.1|67.62|65.22|67.68|65.28|67.44|65.04|0
1698038700000|2023-10-23 05:25:00|67.64|65.24|67.85|65.45|67.92|65.52|67.62|65.22|0
1698039000000|2023-10-23 05:30:00|67.91|65.51|67.97|65.57|67.97|65.57|67.79|65.39|0
1698039300000|2023-10-23 05:35:00|68.03|65.63|68.15|65.75|68.15|65.75|67.79|65.39|0
1698039600000|2023-10-23 05:40:00|68.12|65.72|67.91|65.51|68.12|65.72|67.85|65.45|0
1698039900000|2023-10-23 05:45:00|67.97|65.57|67.97|65.57|68.03|65.63|67.91|65.51|0
1698040200000|2023-10-23 05:50:00|68.03|65.63|67.85|65.45|68.15|65.75|67.85|65.45|0
1698040500000|2023-10-23 05:55:00|67.79|65.39|67.73|65.33|67.91|65.51|67.73|65.33|0
1698040800000|2023-10-23 06:00:00|67.79|65.39|67.73|65.33|68.09|65.69|67.67|65.27|0
1698041100000|2023-10-23 06:05:00|67.79|65.39|67.61|65.21|67.91|65.51|67.61|65.21|0
1698041400000|2023-10-23 06:10:00|67.67|65.27|67.48|65.08|67.79|65.39|67.48|65.08|0
1698041700000|2023-10-23 06:15:00|67.45|65.05|67.3|64.9|67.48|65.08|67.24|64.84|0
1698042000000|2023-10-23 06:20:00|67.36|64.96|67.84|65.44|67.9|65.5|67.3|64.9|0
1698042300000|2023-10-23 06:25:00|67.78|65.38|67.9|65.5|67.9|65.5|67.78|65.38|0
1698042600000|2023-10-23 06:30:00|67.84|65.44|67.87|65.47|68.28|65.88|66.15|63.75|0
1698042900000|2023-10-23 06:35:00|67.9|65.5|67.87|65.47|67.99|65.59|67.81|65.41|0
1698043200000|2023-10-23 06:40:00|67.81|65.41|67.8|65.4|67.81|65.41|67.68|65.28|0
1698043500000|2023-10-23 06:45:00|67.74|65.34|67.86|65.46|67.86|65.46|67.62|65.22|0
1698043800000|2023-10-23 06:50:00|67.8|65.4|67.8|65.4|67.86|65.46|67.68|65.28|0
1698044100000|2023-10-23 06:55:00|67.83|65.43|67.44|65.04|67.86|65.46|67.44|65.04|0
1698044400000|2023-10-23 07:00:00|67.38|64.98|67.2|64.8|67.38|64.98|66.67|64.27|0
1698044700000|2023-10-23 07:05:00|67.26|64.86|66.78|64.38|67.44|65.04|66.78|64.38|0
1698045000000|2023-10-23 07:10:00|66.72|64.32|66.31|63.91|66.78|64.38|66.19|63.79|0
1698045300000|2023-10-23 07:15:00|66.25|63.85|66.13|63.73|66.48|64.08|65.89|63.49|0
1698045600000|2023-10-23 07:20:00|66.19|63.79|66.07|63.67|66.66|64.26|65.48|63.08|0
1698045900000|2023-10-23 07:25:00|66.01|63.61|65.48|63.08|66.19|63.79|65.42|63.02|0
1698046200000|2023-10-23 07:30:00|65.25|62.85|64.95|62.55|65.42|63.02|64.95|62.55|0
1698046500000|2023-10-23 07:35:00|65.01|62.61|64.55|62.15|65.36|62.96|64.49|62.09|0
1698046800000|2023-10-23 07:40:00|64.6|62.2|64.71|62.31|64.83|62.43|62.65|60.25|0
1698047100000|2023-10-23 07:45:00|64.65|62.25|65.58|63.18|65.7|63.3|64.62|62.22|0
1698047400000|2023-10-23 07:50:00|65.52|63.12|64.59|62.19|65.58|63.18|64.53|62.13|0
1698047700000|2023-10-23 07:55:00|64.53|62.13|64.3|61.9|64.53|62.13|64.13|61.73|0
1698048000000|2023-10-23 08:00:00|64.42|62.02|64.07|61.67|64.48|62.08|63.79|61.39|0
1698048300000|2023-10-23 08:05:00|64.13|61.73|65.11|62.71|65.52|63.12|64.01|61.61|0
1698048600000|2023-10-23 08:10:00|64.94|62.54|65.52|63.12|65.78|63.38|64.85|62.45|0
1698048900000|2023-10-23 08:15:00|65.57|63.17|66.04|63.64|66.22|63.82|65.49|63.09|0
1698049200000|2023-10-23 08:20:00|65.98|63.58|65.86|63.46|66.04|63.64|65.4|63|0
1698049500000|2023-10-23 08:25:00|65.75|63.35|65.63|63.23|65.92|63.52|65.34|62.94|0
1698049800000|2023-10-23 08:30:00|65.57|63.17|65.22|62.82|65.63|63.23|64.7|62.3|0
1698050100000|2023-10-23 08:35:00|65.28|62.88|65.57|63.17|66.04|63.64|64.64|62.24|0
1698050400000|2023-10-23 08:40:00|65.51|63.11|65.22|62.82|65.63|63.23|65.04|62.64|0
1698050700000|2023-10-23 08:45:00|65.16|62.76|65.39|62.99|65.92|63.52|65.1|62.7|0
1698051000000|2023-10-23 08:50:00|65.33|62.93|64.98|62.58|65.62|63.22|64.69|62.29|0
1698051300000|2023-10-23 08:55:00|64.93|62.53|64.75|62.35|65.39|62.99|64.64|62.24|0
1698051600000|2023-10-23 09:00:00|64.69|62.29|63.89|61.49|64.75|62.35|63.6|61.2|0
1698051900000|2023-10-23 09:05:00|63.83|61.43|63.2|60.8|63.94|61.54|63.15|60.75|0
1698052200000|2023-10-23 09:10:00|63.15|60.75|62.93|60.53|63.44|61.04|62.76|60.36|0
1698052500000|2023-10-23 09:15:00|62.99|60.59|63.61|61.21|63.95|61.55|62.93|60.53|0
1698052800000|2023-10-23 09:20:00|63.55|61.15|63.18|60.78|63.73|61.33|63.18|60.78|0
1698053100000|2023-10-23 09:25:00|63.16|60.76|62.03|59.63|63.21|60.81|62.03|59.63|0
1698053400000|2023-10-23 09:30:00|62.2|59.8|60.81|58.41|62.2|59.8|60.48|58.08|0
1698053700000|2023-10-23 09:35:00|60.86|58.46|60.15|57.75|61.03|58.63|60.04|57.64|0
1698054000000|2023-10-23 09:40:00|60.09|57.69|59.74|57.34|60.53|58.13|59.74|57.34|0
1698054300000|2023-10-23 09:45:00|59.68|57.28|61.04|58.64|61.65|59.25|59.68|57.28|0
1698054600000|2023-10-23 09:50:00|61.1|58.7|61.59|59.19|61.7|59.3|61.1|58.7|0
1698054900000|2023-10-23 09:55:00|61.54|59.14|61.04|58.64|61.81|59.41|60.82|58.42|0
1698055200000|2023-10-23 10:00:00|61.1|58.7|62.2|59.8|62.2|59.8|60.93|58.53|0
1698055500000|2023-10-23 10:05:00|62.15|59.75|62.09|59.69|62.31|59.91|61.7|59.3|0
1698055800000|2023-10-23 10:10:00|62.14|59.74|61.87|59.47|62.2|59.8|61.64|59.24|0
1698056100000|2023-10-23 10:15:00|61.75|59.35|61.86|59.46|62.53|60.13|61.59|59.19|0
1698056400000|2023-10-23 10:20:00|61.92|59.52|62.03|59.63|62.25|59.85|61.75|59.35|0
1698056700000|2023-10-23 10:25:00|62.06|59.66|61.37|58.97|62.36|59.96|61.34|58.94|0
1698057000000|2023-10-23 10:30:00|61.4|59|61.62|59.22|61.78|59.38|61.4|59|0
1698057300000|2023-10-23 10:35:00|61.56|59.16|62|59.6|62.17|59.77|61.5|59.1|0
1698057600000|2023-10-23 10:40:00|62.06|59.66|62.28|59.88|62.34|59.94|61.61|59.21|0
1698057900000|2023-10-23 10:45:00|62.25|59.85|62.15|59.75|62.68|60.28|61.93|59.53|0
1698058200000|2023-10-23 10:50:00|62.1|59.7|62.04|59.64|62.27|59.87|61.99|59.59|0
1698058500000|2023-10-23 10:55:00|62.1|59.7|62.38|59.98|62.38|59.98|61.76|59.36|0
1698058800000|2023-10-23 11:00:00|62.43|60.03|62.04|59.64|62.6|60.2|61.76|59.36|0
1698059100000|2023-10-23 11:05:00|62.21|59.81|61.93|59.53|62.43|60.03|61.82|59.42|0
1698059400000|2023-10-23 11:10:00|61.9|59.5|62.37|59.97|62.54|60.14|61.9|59.5|0
1698059700000|2023-10-23 11:15:00|62.32|59.92|62.6|60.2|62.76|60.36|62.26|59.86|0
1698060000000|2023-10-23 11:20:00|62.57|60.17|62.26|59.86|62.65|60.25|62.26|59.86|0
1698060300000|2023-10-23 11:25:00|62.15|59.75|62.43|60.03|62.71|60.31|62.03|59.63|0
1698060600000|2023-10-23 11:30:00|62.54|60.14|62.54|60.14|62.59|60.19|62.03|59.63|0
1698060900000|2023-10-23 11:35:00|62.48|60.08|63.61|61.21|63.61|61.21|62.28|59.88|0
1698061200000|2023-10-23 11:40:00|63.64|61.24|63.61|61.21|63.84|61.44|62.83|60.43|0
1698061500000|2023-10-23 11:45:00|63.64|61.24|63.02|60.62|63.64|61.24|63.02|60.62|0
1698061800000|2023-10-23 11:50:00|63.08|60.68|63.07|60.67|63.25|60.85|63.02|60.62|0
1698062100000|2023-10-23 11:55:00|63.16|60.76|62.42|60.02|63.19|60.79|62.12|59.72|0
1698062400000|2023-10-23 12:00:00|62.45|60.05|62.06|59.66|62.73|60.33|61.61|59.21|0
1698062700000|2023-10-23 12:05:00|62|59.6|61.75|59.35|62.23|59.83|61.44|59.04|0
1698063000000|2023-10-23 12:10:00|61.61|59.21|61.78|59.38|62.17|59.77|61.61|59.21|0
1698063300000|2023-10-23 12:15:00|61.89|59.49|62.93|60.53|63.18|60.78|61.61|59.21|0
1698063600000|2023-10-23 12:20:00|62.96|60.56|63.29|60.89|63.52|61.12|62.96|60.56|0
1698063900000|2023-10-23 12:25:00|63.24|60.84|63.29|60.89|64.26|61.86|63.24|60.84|0
1698064200000|2023-10-23 12:30:00|63.26|60.86|63.41|61.01|63.63|61.23|62.9|60.5|0
1698064500000|2023-10-23 12:35:00|63.35|60.95|63.98|61.58|64.03|61.63|63.26|60.86|0
1698064800000|2023-10-23 12:40:00|63.95|61.55|63.72|61.32|64.09|61.69|63.63|61.23|0
1698065100000|2023-10-23 12:45:00|63.75|61.35|63.06|60.66|63.8|61.4|62.89|60.49|0
1698065400000|2023-10-23 12:50:00|62.95|60.55|62.98|60.58|63.35|60.95|62.78|60.38|0
1698065700000|2023-10-23 12:55:00|62.89|60.49|62.72|60.32|63.12|60.72|62.61|60.21|0
1698066000000|2023-10-23 13:00:00|62.83|60.43|63.29|60.89|63.29|60.89|62.78|60.38|0
1698066300000|2023-10-23 13:05:00|63.4|61|62.18|59.78|63.89|61.49|62.18|59.78|0
1698066600000|2023-10-23 13:10:00|62.24|59.84|62.01|59.61|62.46|60.06|61.85|59.45|0
1698066900000|2023-10-23 13:15:00|61.96|59.56|61.73|59.33|62.13|59.73|61.62|59.22|0
1698067200000|2023-10-23 13:20:00|61.68|59.28|61.84|59.44|61.84|59.44|61.18|58.78|0
1698067500000|2023-10-23 13:25:00|61.62|59.22|62.12|59.72|62.24|59.84|61.4|59|0
1698067800000|2023-10-23 13:30:00|62.18|59.78|61.62|59.22|63.14|60.74|61.34|58.94|0
1698068100000|2023-10-23 13:35:00|61.56|59.16|60.4|58|61.56|59.16|59.91|57.51|0
1698068400000|2023-10-23 13:40:00|60.02|57.62|58.87|56.47|60.18|57.78|58.34|55.94|0
1698068700000|2023-10-23 13:45:00|58.77|56.37|62.46|60.06|62.63|60.23|58.66|56.26|0
1698069000000|2023-10-23 13:50:00|62.74|60.34|62.24|59.84|62.91|60.51|60.62|58.22|0
1698069300000|2023-10-23 13:55:00|62.36|59.96|63.55|61.15|63.72|61.32|61.96|59.56|0
1698069600000|2023-10-23 14:00:00|63.61|61.21|63.38|60.98|63.84|61.44|62.75|60.35|0
1698069900000|2023-10-23 14:05:00|63.32|60.92|63.15|60.75|63.78|61.38|62.98|60.58|0
1698070200000|2023-10-23 14:10:00|63.43|61.03|64.3|61.9|64.35|61.95|63.26|60.86|0
1698070500000|2023-10-23 14:15:00|64.24|61.84|64.75|62.35|64.87|62.47|63.09|60.69|0
1698070800000|2023-10-23 14:20:00|64.81|62.41|65.45|63.05|65.57|63.17|64.17|61.77|0
1698071100000|2023-10-23 14:25:00|65.51|63.11|62.45|60.05|65.74|63.34|62.33|59.93|0
1698071400000|2023-10-23 14:30:00|62.33|59.93|61.2|58.8|62.85|60.45|60.87|58.47|0
1698071700000|2023-10-23 14:35:00|61.15|58.75|63.28|60.88|63.45|61.05|60.64|58.24|0
1698072000000|2023-10-23 14:40:00|63.22|60.82|64.26|61.86|64.49|62.09|62.94|60.54|0
1698072300000|2023-10-23 14:45:00|64.37|61.97|63.74|61.34|64.37|61.97|63.45|61.05|0
1698072600000|2023-10-23 14:50:00|63.68|61.28|62.85|60.45|65.08|62.68|62.85|60.45|0
1698072900000|2023-10-23 14:55:00|62.91|60.51|63.94|61.54|63.94|61.54|62.68|60.28|0
1698073200000|2023-10-23 15:00:00|63.88|61.48|63.94|61.54|64.23|61.83|63.42|61.02|0
1698073500000|2023-10-23 15:05:00|64|61.6|64.11|61.71|64.81|62.41|63.65|61.25|0
1698073800000|2023-10-23 15:10:00|64.23|61.83|65.34|62.94|65.4|63|64.05|61.65|0
1698074100000|2023-10-23 15:15:00|65.4|63|64.9|62.5|65.87|63.47|64.49|62.09|0
1698074400000|2023-10-23 15:20:00|64.84|62.44|65.43|63.03|65.96|63.56|64.84|62.44|0
1698074700000|2023-10-23 15:25:00|65.49|63.09|65.37|62.97|66.02|63.62|64.96|62.56|0
1698075000000|2023-10-23 15:30:00|65.31|62.91|66.02|63.62|66.14|63.74|65.31|62.91|0
1698075300000|2023-10-23 15:35:00|66.14|63.74|66.56|64.16|66.86|64.46|65.61|63.21|0
1698075600000|2023-10-23 15:40:00|66.62|64.22|65.31|62.91|66.62|64.22|65.31|62.91|0
1698075900000|2023-10-23 15:45:00|65.19|62.79|65.25|62.85|65.78|63.38|64.43|62.03|0
1698076200000|2023-10-23 15:50:00|65.19|62.79|65.36|62.96|65.78|63.38|65.01|62.61|0
1698076500000|2023-10-23 15:55:00|65.31|62.91|66.37|63.97|66.49|64.09|65.19|62.79|0
1698076800000|2023-10-23 16:00:00|66.43|64.03|65.72|63.32|66.49|64.09|65.6|63.2|0
1698077100000|2023-10-23 16:05:00|65.75|63.35|66.67|64.27|66.73|64.33|65.72|63.32|0
1698077400000|2023-10-23 16:10:00|66.61|64.21|66.13|63.73|66.73|64.33|65.95|63.55|0
1698077700000|2023-10-23 16:15:00|66.07|63.67|64.83|62.43|66.31|63.91|64.83|62.43|0
1698078000000|2023-10-23 16:20:00|64.77|62.37|64.49|62.09|65.65|63.25|63.9|61.5|0
1698078300000|2023-10-23 16:25:00|64.55|62.15|64.78|62.38|65.02|62.62|64.25|61.85|0
1698078600000|2023-10-23 16:30:00|64.84|62.44|64.48|62.08|65.02|62.62|64.25|61.85|0
1698078900000|2023-10-23 16:35:00|64.6|62.2|65.13|62.73|65.43|63.03|64.37|61.97|0
1698079200000|2023-10-23 16:40:00|65.19|62.79|64.66|62.26|65.31|62.91|64.66|62.26|0
1698079500000|2023-10-23 16:45:00|64.78|62.38|65.07|62.67|65.25|62.85|64.72|62.32|0
1698079800000|2023-10-23 16:50:00|65.01|62.61|65.55|63.15|65.61|63.21|65.01|62.61|0
1698080100000|2023-10-23 16:55:00|65.64|63.24|68.45|66.05|68.45|66.05|65.64|63.24|0
1698080400000|2023-10-23 17:00:00|68.58|66.18|67.29|64.89|68.58|66.18|66.87|64.47|0
1698080700000|2023-10-23 17:05:00|67.17|64.77|67.29|64.89|67.78|65.38|67.17|64.77|0
1698081000000|2023-10-23 17:10:00|67.23|64.83|66.5|64.1|67.29|64.89|65.96|63.56|0
1698081300000|2023-10-23 17:15:00|66.44|64.04|64.89|62.49|66.44|64.04|64.77|62.37|0
1698081600000|2023-10-23 17:20:00|64.71|62.31|65.61|63.21|66.03|63.63|64.65|62.25|0
1698081900000|2023-10-23 17:25:00|65.55|63.15|65.49|63.09|65.61|63.21|64.84|62.44|0
1698082200000|2023-10-23 17:30:00|65.25|62.85|65.96|63.56|66.2|63.8|64.89|62.49|0
1698082500000|2023-10-23 17:35:00|66.08|63.68|66.38|63.98|66.62|64.22|65.96|63.56|0
1698082800000|2023-10-23 17:40:00|66.32|63.92|66.68|64.28|67.1|64.7|66.08|63.68|0
1698083100000|2023-10-23 17:45:00|66.74|64.34|67.35|64.95|67.77|65.37|66.32|63.92|0
1698083400000|2023-10-23 17:50:00|67.41|65.01|66.5|64.1|67.59|65.19|66.44|64.04|0
1698083700000|2023-10-23 17:55:00|66.56|64.16|65.6|63.2|66.62|64.22|65.07|62.67|0
1698084000000|2023-10-23 18:00:00|65.48|63.08|65.42|63.02|65.48|63.08|64.71|62.31|0
1698084300000|2023-10-23 18:05:00|65.36|62.96|66.25|63.85|66.37|63.97|65.36|62.96|0
1698084600000|2023-10-23 18:10:00|66.07|63.67|65.12|62.72|66.19|63.79|64.77|62.37|0
1698084900000|2023-10-23 18:15:00|65.18|62.78|64.06|61.66|65.36|62.96|63.77|61.37|0
1698085200000|2023-10-23 18:20:00|64.12|61.72|64.24|61.84|64.71|62.31|63.36|60.96|0
1698085500000|2023-10-23 18:25:00|64.18|61.78|64.29|61.89|64.82|62.42|64|61.6|0
1698085800000|2023-10-23 18:30:00|64.35|61.95|63.71|61.31|64.7|62.3|63.71|61.31|0
1698086100000|2023-10-23 18:35:00|63.65|61.25|65|62.6|65.06|62.66|63.53|61.13|0
1698086400000|2023-10-23 18:40:00|65.06|62.66|64.35|61.95|66.01|63.61|64|61.6|0
1698086700000|2023-10-23 18:45:00|64.47|62.07|65|62.6|65.71|63.31|64.06|61.66|0
1698087000000|2023-10-23 18:50:00|64.94|62.54|64.99|62.59|65.11|62.71|64.29|61.89|0
1698087300000|2023-10-23 18:55:00|65.05|62.65|64.99|62.59|65.23|62.83|64.23|61.83|0
1698087600000|2023-10-23 19:00:00|65.11|62.71|65.65|63.25|65.88|63.48|64.82|62.42|0
1698087900000|2023-10-23 19:05:00|65.67|63.27|64.7|62.3|65.82|63.42|64.28|61.88|0
1698088200000|2023-10-23 19:10:00|64.64|62.24|62.79|60.39|64.64|62.24|61.76|59.36|0
1698088500000|2023-10-23 19:15:00|62.85|60.45|62.33|59.93|62.91|60.51|62.04|59.64|0
1698088800000|2023-10-23 19:20:00|62.39|59.99|60.5|58.1|62.39|59.99|59.89|57.49|0
1698089100000|2023-10-23 19:25:00|60.39|57.99|60.26|57.86|61.57|59.17|55.22|52.82|0
1698089400000|2023-10-23 19:30:00|60.1|57.7|60.26|57.86|60.49|58.09|59.65|57.25|0
1698089700000|2023-10-23 19:35:00|60.32|57.92|59.42|57.02|60.32|57.92|59.2|56.8|0
1698090000000|2023-10-23 19:40:00|59.48|57.08|60.09|57.69|60.32|57.92|59.2|56.8|0
1698090300000|2023-10-23 19:45:00|59.98|57.58|60.48|58.08|60.99|58.59|59.7|57.3|0
1698090600000|2023-10-23 19:50:00|60.6|58.2|59.09|56.69|60.77|58.37|59.09|56.69|0
1698090900000|2023-10-23 19:55:00|59.64|57.24|59.2|56.8|59.7|57.3|58.54|56.14|0
1698091200000|2023-10-23 20:00:00|58.98|56.58|60.48|58.08|60.48|58.08|58.98|56.58|0
1698091500000|2023-10-23 20:05:00|60.59|58.19|61.16|58.76|61.21|58.81|60.59|58.19|0
1698091800000|2023-10-23 20:10:00|61.1|58.7|60.82|58.42|61.1|58.7|60.82|58.42|0
1698092100000|2023-10-23 20:15:00|60.92|58.32|60.97|58.37|61.03|58.43|60.86|58.26|0
1698092400000|2023-10-23 20:20:00|60.92|58.32|60.86|58.26|60.92|58.32|60.86|58.26|0
1698092700000|2023-10-23 20:25:00|60.8|58.2|61.08|58.48|61.08|58.48|60.75|58.15|0
1698093000000|2023-10-23 20:30:00|61.03|58.43|61.25|58.65|61.25|58.65|60.97|58.37|0
1698093300000|2023-10-23 20:35:00|61.31|58.71|61.42|58.82|61.48|58.88|61.25|58.65|0
1698093600000|2023-10-23 20:40:00|61.37|58.77|61.65|59.05|61.65|59.05|61.31|58.71|0
1698093900000|2023-10-23 20:45:00|61.59|58.99|61.59|58.99|61.59|58.99|61.53|58.93|0
1698094200000|2023-10-23 20:50:00|61.65|59.05|61.42|58.82|61.7|59.1|61.42|58.82|0
1698094500000|2023-10-23 20:55:00|61.36|58.76|61.28|58.68|61.36|58.76|61.19|58.59|0
1698094800000|2023-10-23 21:00:00|61.34|58.74|61.33|58.73|61.35|58.75|61.3|58.7|0
1698095100000|2023-10-23 21:05:00|61.34|58.74|61.46|58.86|61.48|58.88|61.34|58.74|0
1698095400000|2023-10-23 21:10:00|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1698095700000|2023-10-23 21:15:00|61.46|58.86|61.42|58.82|61.47|58.87|61.42|58.82|0
1698096000000|2023-10-23 21:20:00|61.39|58.79|61.37|58.77|61.41|58.81|61.37|58.77|0
1698096300000|2023-10-23 21:25:00|61.36|58.76|61.39|58.79|61.44|58.84|61.34|58.74|0
1698096600000|2023-10-23 21:30:00|61.37|58.77|61.32|58.72|61.4|58.8|61.31|58.71|0
1698096900000|2023-10-23 21:35:00|61.43|58.83|61.42|58.82|61.43|58.83|61.41|58.81|0
1698097200000|2023-10-23 21:40:00|61.44|58.84|61.45|58.85|61.46|58.86|61.44|58.84|0
1698097500000|2023-10-23 21:45:00|61.48|58.88|61.4|58.8|61.48|58.88|61.4|58.8|0
1698097800000|2023-10-23 21:50:00|61.41|58.81|61.38|58.78|61.49|58.89|61.29|58.69|0
1698098100000|2023-10-23 21:55:00|61.41|58.81|61.42|58.82|61.5|58.9|61.41|58.81|0
1698098400000|2023-10-23 22:00:00|61.49|58.89|60.95|58.35|61.55|58.95|60.95|58.35|0
1698098700000|2023-10-23 22:05:00|60.98|58.38|61.18|58.58|61.18|58.58|60.89|58.29|0
1698099000000|2023-10-23 22:10:00|61.06|58.46|61.4|58.8|61.4|58.8|61.01|58.41|0
1698099300000|2023-10-23 22:15:00|61.37|58.77|61.17|58.57|61.37|58.77|61.17|58.57|0
1698099600000|2023-10-23 22:20:00|61.2|58.6|61.23|58.63|61.31|58.71|61.12|58.52|0
1698099900000|2023-10-23 22:25:00|61.17|58.57|61.57|58.97|61.57|58.97|61.12|58.52|0
1698100200000|2023-10-23 22:30:00|61.6|59|61.23|58.63|61.6|59|61.17|58.57|0
1698100500000|2023-10-23 22:35:00|61.2|58.6|61.23|58.63|61.28|58.68|61.17|58.57|0
1698100800000|2023-10-23 22:40:00|61.28|58.68|61.4|58.8|61.4|58.8|61.17|58.57|0
1698101100000|2023-10-23 22:45:00|61.37|58.77|61.28|58.68|61.45|58.85|61.23|58.63|0
1698101400000|2023-10-23 22:50:00|61.22|58.62|61.45|58.85|61.45|58.85|61.11|58.51|0
1698101700000|2023-10-23 22:55:00|61.54|58.94|61.51|58.91|61.56|58.96|61.39|58.79|0
1698102000000|2023-10-23 23:00:00|61.45|58.85|61.62|59.02|61.62|59.02|61.45|58.85|0
1698102300000|2023-10-23 23:05:00|61.59|58.99|61.62|59.02|61.62|59.02|61.56|58.96|0
1698102600000|2023-10-23 23:10:00|61.56|58.96|61.73|59.13|61.79|59.19|61.56|58.96|0
1698102900000|2023-10-23 23:15:00|61.76|59.16|61.79|59.19|61.9|59.3|61.76|59.16|0
1698103200000|2023-10-23 23:20:00|61.73|59.13|61.84|59.24|62.02|59.42|61.62|59.02|0
1698103500000|2023-10-23 23:25:00|61.9|59.3|61.79|59.19|61.96|59.36|61.79|59.19|0
1698103800000|2023-10-23 23:30:00|61.84|59.24|61.67|59.07|61.84|59.24|61.5|58.9|0
1698104100000|2023-10-23 23:35:00|61.61|59.01|61.61|59.01|61.67|59.07|61.56|58.96|0
1698104400000|2023-10-23 23:40:00|61.67|59.07|61.67|59.07|61.67|59.07|61.5|58.9|0
1698104700000|2023-10-23 23:45:00|61.61|59.01|62.07|59.47|62.07|59.47|61.61|59.01|0
1698105000000|2023-10-23 23:50:00|62.01|59.41|62.01|59.41|62.07|59.47|61.9|59.3|0
1698105300000|2023-10-23 23:55:00|61.95|59.35|62.12|59.52|62.18|59.58|61.89|59.29|0
1698105600000|2023-10-24 00:00:00|62.07|59.47|61.95|59.35|62.24|59.64|61.95|59.35|0
1698105900000|2023-10-24 00:05:00|61.89|59.29|61.78|59.18|62.12|59.52|61.66|59.06|0
1698106200000|2023-10-24 00:10:00|61.83|59.23|61.61|59.01|62.01|59.41|61.55|58.95|0
1698106500000|2023-10-24 00:15:00|61.55|58.95|60.64|58.04|61.61|59.01|60.58|57.98|0
1698106800000|2023-10-24 00:20:00|60.7|58.1|61.04|58.44|61.38|58.78|60.7|58.1|0
1698107100000|2023-10-24 00:25:00|61.09|58.49|60.98|58.38|61.32|58.72|60.92|58.32|0
1698107400000|2023-10-24 00:30:00|60.82|58.42|61.94|59.54|62.23|59.83|60.82|58.42|0
1698107700000|2023-10-24 00:35:00|61.89|59.49|61.77|59.37|62.06|59.66|61.66|59.26|0
1698108000000|2023-10-24 00:40:00|61.71|59.31|61.71|59.31|61.77|59.37|61.49|59.09|0
1698108300000|2023-10-24 00:45:00|61.77|59.37|61.43|59.03|61.77|59.37|61.2|58.8|0
1698108600000|2023-10-24 00:50:00|61.4|59|61.99|59.59|62.05|59.65|61.37|58.97|0
1698108900000|2023-10-24 00:55:00|61.94|59.54|61.88|59.48|62.22|59.82|61.79|59.39|0
1698109200000|2023-10-24 01:00:00|61.94|59.54|62.22|59.82|62.51|60.11|61.88|59.48|0
1698109500000|2023-10-24 01:05:00|62.05|59.65|62.08|59.68|62.11|59.71|61.93|59.53|0
1698109800000|2023-10-24 01:10:00|61.99|59.59|62.1|59.7|62.33|59.93|61.93|59.53|0
1698110100000|2023-10-24 01:15:00|62.16|59.76|61.99|59.59|62.28|59.88|61.88|59.48|0
1698110400000|2023-10-24 01:20:00|61.93|59.53|61.14|58.74|61.99|59.59|61.14|58.74|0
1698110700000|2023-10-24 01:25:00|61.08|58.68|61.08|58.68|61.42|59.02|61.02|58.62|0
1698111000000|2023-10-24 01:30:00|61.25|58.85|60.63|58.23|61.25|58.85|60.57|58.17|0
1698111300000|2023-10-24 01:35:00|60.57|58.17|60.8|58.4|60.85|58.45|60.4|58|0
1698111600000|2023-10-24 01:40:00|60.85|58.45|61.13|58.73|61.19|58.79|60.8|58.4|0
1698111900000|2023-10-24 01:45:00|61.25|58.85|60.91|58.51|61.47|59.07|60.85|58.45|0
1698112200000|2023-10-24 01:50:00|60.85|58.45|60.91|58.51|61.02|58.62|60.79|58.39|0
1698112500000|2023-10-24 01:55:00|60.85|58.45|60.9|58.5|61.13|58.73|60.85|58.45|0
1698112800000|2023-10-24 02:00:00|60.85|58.45|61.07|58.67|61.33|58.93|60.71|58.31|0
1698113100000|2023-10-24 02:05:00|61.02|58.62|61.35|58.95|61.47|59.07|60.96|58.56|0
1698113400000|2023-10-24 02:10:00|61.3|58.9|61.81|59.41|61.81|59.41|61.24|58.84|0
1698113700000|2023-10-24 02:15:00|61.75|59.35|62.15|59.75|62.21|59.81|61.69|59.29|0
1698114000000|2023-10-24 02:20:00|62.21|59.81|62.55|60.15|62.66|60.26|62.15|59.75|0
1698114300000|2023-10-24 02:25:00|62.61|60.21|62.6|60.2|62.72|60.32|62.49|60.09|0
1698114600000|2023-10-24 02:30:00|62.66|60.26|62.78|60.38|62.89|60.49|62.6|60.2|0
1698114900000|2023-10-24 02:35:00|62.83|60.43|62.78|60.38|62.89|60.49|62.72|60.32|0
1698115200000|2023-10-24 02:40:00|62.83|60.43|63.06|60.66|63.06|60.66|62.72|60.32|0
1698115500000|2023-10-24 02:45:00|63.09|60.69|63|60.6|63.12|60.72|62.89|60.49|0
1698115800000|2023-10-24 02:50:00|63.06|60.66|62.83|60.43|63.12|60.72|62.77|60.37|0
1698116100000|2023-10-24 02:55:00|62.89|60.49|62.66|60.26|62.89|60.49|62.66|60.26|0
1698116400000|2023-10-24 03:00:00|62.71|60.31|62.71|60.31|62.89|60.49|62.6|60.2|0
1698116700000|2023-10-24 03:05:00|62.74|60.34|62.54|60.14|62.77|60.37|62.48|60.08|0
1698117000000|2023-10-24 03:10:00|62.51|60.11|62.42|60.02|62.65|60.25|62.37|59.97|0
1698117300000|2023-10-24 03:15:00|62.48|60.08|62.54|60.14|62.71|60.31|62.42|60.02|0
1698117600000|2023-10-24 03:20:00|62.51|60.11|62.77|60.37|62.82|60.42|62.48|60.08|0
1698117900000|2023-10-24 03:25:00|62.71|60.31|62.36|59.96|62.71|60.31|62.19|59.79|0
1698118200000|2023-10-24 03:30:00|62.31|59.91|62.19|59.79|62.36|59.96|62.02|59.62|0
1698118500000|2023-10-24 03:35:00|62.22|59.82|62.48|60.08|62.53|60.13|62.19|59.79|0
1698118800000|2023-10-24 03:40:00|62.42|60.02|62.36|59.96|62.48|60.08|62.3|59.9|0
1698119100000|2023-10-24 03:45:00|62.3|59.9|62.42|60.02|62.44|60.04|62.27|59.87|0
1698119400000|2023-10-24 03:50:00|62.39|59.99|62.3|59.9|62.42|60.02|62.19|59.79|0
1698119700000|2023-10-24 03:55:00|62.24|59.84|62.36|59.96|62.36|59.96|62.19|59.79|0
1698120000000|2023-10-24 04:00:00|62.41|60.01|62.24|59.84|62.53|60.13|62.13|59.73|0
1698120300000|2023-10-24 04:05:00|62.18|59.78|62.3|59.9|62.3|59.9|62.13|59.73|0
1698120600000|2023-10-24 04:10:00|62.35|59.95|62.53|60.13|62.58|60.18|62.35|59.95|0
1698120900000|2023-10-24 04:15:00|62.5|60.1|62.81|60.41|62.81|60.41|62.5|60.1|0
1698121200000|2023-10-24 04:20:00|62.75|60.35|62.81|60.41|62.93|60.53|62.7|60.3|0
1698121500000|2023-10-24 04:25:00|62.75|60.35|62.52|60.12|62.75|60.35|62.46|60.06|0
1698121800000|2023-10-24 04:30:00|62.46|60.06|62.64|60.24|62.66|60.26|62.46|60.06|0
1698122100000|2023-10-24 04:35:00|62.58|60.18|62.75|60.35|62.75|60.35|62.58|60.18|0
1698122400000|2023-10-24 04:40:00|62.78|60.38|62.81|60.41|62.81|60.41|62.75|60.35|0
1698122700000|2023-10-24 04:45:00|62.86|60.46|62.98|60.58|62.98|60.58|62.75|60.35|0
1698123000000|2023-10-24 04:50:00|62.92|60.52|62.98|60.58|63.04|60.64|62.92|60.52|0
1698123300000|2023-10-24 04:55:00|62.92|60.52|63.03|60.63|63.03|60.63|62.92|60.52|0
1698123600000|2023-10-24 05:00:00|62.98|60.58|63.09|60.69|63.32|60.92|62.98|60.58|0
1698123900000|2023-10-24 05:05:00|63.03|60.63|63.15|60.75|63.26|60.86|62.92|60.52|0
1698124200000|2023-10-24 05:10:00|63.09|60.69|63.38|60.98|63.38|60.98|63.09|60.69|0
1698124500000|2023-10-24 05:15:00|63.44|61.04|63.32|60.92|63.44|61.04|63.26|60.86|0
1698124800000|2023-10-24 05:20:00|63.35|60.95|63.2|60.8|63.38|60.98|63.14|60.74|0
1698125100000|2023-10-24 05:25:00|63.14|60.74|63.23|60.83|63.43|61.03|63.09|60.69|0
1698125400000|2023-10-24 05:30:00|63.2|60.8|63.32|60.92|63.43|61.03|63.2|60.8|0
1698125700000|2023-10-24 05:35:00|63.26|60.86|63.14|60.74|63.32|60.92|63.14|60.74|0
1698126000000|2023-10-24 05:40:00|63.08|60.68|62.91|60.51|63.14|60.74|62.74|60.34|0
1698126300000|2023-10-24 05:45:00|62.97|60.57|63.2|60.8|63.26|60.86|62.91|60.51|0
1698126600000|2023-10-24 05:50:00|63.25|60.85|63.31|60.91|63.43|61.03|63.2|60.8|0
1698126900000|2023-10-24 05:55:00|63.37|60.97|63.31|60.91|63.43|61.03|63.2|60.8|0
1698127200000|2023-10-24 06:00:00|63.25|60.85|63.6|61.2|63.66|61.26|63.25|60.85|0
1698127500000|2023-10-24 06:05:00|63.57|61.17|63.42|61.02|63.66|61.26|63.42|61.02|0
1698127800000|2023-10-24 06:10:00|63.45|61.05|63.6|61.2|63.66|61.26|63.45|61.05|0
1698128100000|2023-10-24 06:15:00|63.66|61.26|63.19|60.79|63.66|61.26|63.07|60.67|0
1698128400000|2023-10-24 06:20:00|63.16|60.76|63.33|60.93|63.42|61.02|63.16|60.76|0
1698128700000|2023-10-24 06:25:00|63.31|60.91|63.42|61.02|63.42|61.02|63.25|60.85|0
1698129000000|2023-10-24 06:30:00|63.36|60.96|63.65|61.25|63.65|61.25|63.36|60.96|0
1698129300000|2023-10-24 06:35:00|63.59|61.19|63.88|61.48|63.88|61.48|63.54|61.14|0
1698129600000|2023-10-24 06:40:00|63.83|61.43|63.65|61.25|63.88|61.48|63.5|61.1|0
1698129900000|2023-10-24 06:45:00|63.59|61.19|63.82|61.42|63.88|61.48|63.59|61.19|0
1698130200000|2023-10-24 06:50:00|63.88|61.48|63.06|60.66|64.22|61.82|62.52|60.12|0
1698130500000|2023-10-24 06:55:00|63.17|60.77|63.35|60.95|63.58|61.18|63|60.6|0
1698130800000|2023-10-24 07:00:00|63.29|60.89|63.4|61|63.64|61.24|62.94|60.54|0
1698131100000|2023-10-24 07:05:00|63.35|60.95|63.64|61.24|63.75|61.35|63.29|60.89|0
1698131400000|2023-10-24 07:10:00|63.69|61.29|63.17|60.77|63.69|61.29|62.99|60.59|0
1698131700000|2023-10-24 07:15:00|63.11|60.71|63.6|61.2|63.69|61.29|62.88|60.48|0
1698132000000|2023-10-24 07:20:00|63.58|61.18|63.46|61.06|63.63|61.23|63.11|60.71|0
1698132300000|2023-10-24 07:25:00|63.4|61|63.16|60.76|63.4|61|62.93|60.53|0
1698132600000|2023-10-24 07:30:00|63.28|60.88|62.93|60.53|63.4|61|62.67|60.27|0
1698132900000|2023-10-24 07:35:00|62.87|60.47|62.01|59.61|62.87|60.47|61.95|59.55|0
1698133200000|2023-10-24 07:40:00|61.95|59.55|61.72|59.32|62.24|59.84|61.55|59.15|0
1698133500000|2023-10-24 07:45:00|61.66|59.26|61.89|59.49|61.95|59.55|61.4|59|0
1698133800000|2023-10-24 07:50:00|61.95|59.55|61.83|59.43|62.64|60.24|61.77|59.37|0
1698134100000|2023-10-24 07:55:00|61.95|59.55|62.06|59.66|62.29|59.89|61.66|59.26|0
1698134400000|2023-10-24 08:00:00|62.29|59.89|61.94|59.54|62.69|60.29|61.94|59.54|0
1698134700000|2023-10-24 08:05:00|62|59.6|62.35|59.95|62.46|60.06|61.94|59.54|0
1698135000000|2023-10-24 08:10:00|62.29|59.89|62.17|59.77|62.58|60.18|61.94|59.54|0
1698135300000|2023-10-24 08:15:00|62.23|59.83|61.37|58.97|62.29|59.89|61.37|58.97|0
1698135600000|2023-10-24 08:20:00|61.31|58.91|62|59.6|62.17|59.77|61.03|58.63|0
1698135900000|2023-10-24 08:25:00|61.94|59.54|61.88|59.48|62.17|59.77|61.83|59.43|0
1698136200000|2023-10-24 08:30:00|61.82|59.42|61.03|58.63|62|59.6|60.8|58.4|0
1698136500000|2023-10-24 08:35:00|61.08|58.68|60.97|58.57|61.42|59.02|60.46|58.06|0
1698136800000|2023-10-24 08:40:00|61.05|58.65|62.11|59.71|62.17|59.77|61.05|58.65|0
1698137100000|2023-10-24 08:45:00|62.17|59.77|62.68|60.28|62.74|60.34|61.94|59.54|0
1698137400000|2023-10-24 08:50:00|62.74|60.34|62.62|60.22|63.09|60.69|62.51|60.11|0
1698137700000|2023-10-24 08:55:00|62.74|60.34|62.86|60.46|62.97|60.57|62.45|60.05|0
1698138000000|2023-10-24 09:00:00|62.74|60.34|63.03|60.63|63.03|60.63|62.62|60.22|0
1698138300000|2023-10-24 09:05:00|62.97|60.57|62.74|60.34|63.03|60.63|62.39|59.99|0
1698138600000|2023-10-24 09:10:00|62.8|60.4|62.97|60.57|63.11|60.71|62.68|60.28|0
1698138900000|2023-10-24 09:15:00|63.03|60.63|63.37|60.97|63.38|60.98|63.03|60.63|0
1698139200000|2023-10-24 09:20:00|63.43|61.03|63.55|61.15|63.61|61.21|63.26|60.86|0
1698139500000|2023-10-24 09:25:00|63.43|61.03|63.61|61.21|63.67|61.27|63.43|61.03|0
1698139800000|2023-10-24 09:30:00|63.66|61.26|63.72|61.32|63.78|61.38|63.49|61.09|0
1698140100000|2023-10-24 09:35:00|63.66|61.26|63.78|61.38|63.81|61.41|63.55|61.15|0
1698140400000|2023-10-24 09:40:00|63.72|61.32|63.6|61.2|63.96|61.56|63.6|61.2|0
1698140700000|2023-10-24 09:45:00|63.54|61.14|63.95|61.55|64.01|61.61|63.54|61.14|0
1698141000000|2023-10-24 09:50:00|63.98|61.58|63.8|61.4|63.98|61.58|63.54|61.14|0
1698141300000|2023-10-24 09:55:00|63.84|61.44|63.86|61.46|63.86|61.46|63.6|61.2|0
1698141600000|2023-10-24 10:00:00|63.83|61.43|63.89|61.49|64.19|61.79|63.69|61.29|0
1698141900000|2023-10-24 10:05:00|63.95|61.55|64.07|61.67|64.24|61.84|63.95|61.55|0
1698142200000|2023-10-24 10:10:00|64.01|61.61|63.52|61.12|64.61|62.21|63.34|60.94|0
1698142500000|2023-10-24 10:15:00|63.46|61.06|62.93|60.53|63.46|61.06|62.87|60.47|0
1698142800000|2023-10-24 10:20:00|62.99|60.59|62.81|60.41|62.99|60.59|62.41|60.01|0
1698143100000|2023-10-24 10:25:00|62.75|60.35|62.81|60.41|63.1|60.7|62.64|60.24|0
1698143400000|2023-10-24 10:30:00|62.75|60.35|63.16|60.76|63.28|60.88|62.64|60.24|0
1698143700000|2023-10-24 10:35:00|63.1|60.7|63.45|61.05|63.57|61.17|62.93|60.53|0
1698144000000|2023-10-24 10:40:00|63.39|60.99|63.04|60.64|63.39|60.99|62.93|60.53|0
1698144300000|2023-10-24 10:45:00|62.98|60.58|63.57|61.17|63.63|61.23|62.98|60.58|0
1698144600000|2023-10-24 10:50:00|63.62|61.22|63.42|61.02|63.62|61.22|63.27|60.87|0
1698144900000|2023-10-24 10:55:00|63.51|61.11|63.68|61.28|63.86|61.46|63.33|60.93|0
1698145200000|2023-10-24 11:00:00|63.62|61.22|63.74|61.34|63.86|61.46|63.45|61.05|0
1698145500000|2023-10-24 11:05:00|63.77|61.37|64.09|61.69|64.21|61.81|63.77|61.37|0
1698145800000|2023-10-24 11:10:00|64.03|61.63|63.91|61.51|64.15|61.75|63.56|61.16|0
1698146100000|2023-10-24 11:15:00|63.85|61.45|64.09|61.69|64.21|61.81|63.85|61.45|0
1698146400000|2023-10-24 11:20:00|64.15|61.75|64.5|62.1|64.56|62.16|64.09|61.69|0
1698146700000|2023-10-24 11:25:00|64.53|62.13|64.56|62.16|64.62|62.22|64.38|61.98|0
1698147000000|2023-10-24 11:30:00|64.5|62.1|64.62|62.22|64.68|62.28|64.32|61.92|0
1698147300000|2023-10-24 11:35:00|64.68|62.28|64.38|61.98|64.68|62.28|64.26|61.86|0
1698147600000|2023-10-24 11:40:00|64.32|61.92|64.14|61.74|64.32|61.92|64.03|61.63|0
1698147900000|2023-10-24 11:45:00|64.08|61.68|63.91|61.51|64.38|61.98|63.91|61.51|0
1698148200000|2023-10-24 11:50:00|63.96|61.56|64.38|61.98|64.5|62.1|63.91|61.51|0
1698148500000|2023-10-24 11:55:00|64.32|61.92|64.26|61.86|64.61|62.21|64.2|61.8|0
1698148800000|2023-10-24 12:00:00|64.32|61.92|63.43|61.03|64.32|61.92|63.32|60.92|0
1698149100000|2023-10-24 12:05:00|63.4|61|63.49|61.09|63.73|61.33|63.14|60.74|0
1698149400000|2023-10-24 12:10:00|63.55|61.15|63.31|60.91|63.55|61.15|63.2|60.8|0
1698149700000|2023-10-24 12:15:00|63.37|60.97|63.49|61.09|63.49|61.09|62.96|60.56|0
1698150000000|2023-10-24 12:20:00|63.55|61.15|64.55|62.15|64.61|62.21|63.55|61.15|0
1698150300000|2023-10-24 12:25:00|64.61|62.21|64.25|61.85|64.61|62.21|64.13|61.73|0
1698150600000|2023-10-24 12:30:00|64.19|61.79|64.49|62.09|64.67|62.27|64.19|61.79|0
1698150900000|2023-10-24 12:35:00|64.55|62.15|64.31|61.91|64.78|62.38|63.9|61.5|0
1698151200000|2023-10-24 12:40:00|64.37|61.97|64.19|61.79|64.6|62.2|64.19|61.79|0
1698151500000|2023-10-24 12:45:00|64.25|61.85|63.78|61.38|64.54|62.14|63.72|61.32|0
1698151800000|2023-10-24 12:50:00|63.72|61.32|63.92|61.52|64.13|61.73|63.72|61.32|0
1698152100000|2023-10-24 12:55:00|63.95|61.55|64.54|62.14|64.54|62.14|63.95|61.55|0
1698152400000|2023-10-24 13:00:00|64.48|62.08|63.83|61.43|64.48|62.08|63.83|61.43|0
1698152700000|2023-10-24 13:05:00|63.77|61.37|63.65|61.25|64.18|61.78|63.36|60.96|0
1698153000000|2023-10-24 13:10:00|63.6|61.2|63.83|61.43|64.06|61.66|63.48|61.08|0
1698153300000|2023-10-24 13:15:00|63.77|61.37|62.89|60.49|63.83|61.43|62.83|60.43|0
1698153600000|2023-10-24 13:20:00|62.95|60.55|63.07|60.67|63.12|60.72|62.66|60.26|0
1698153900000|2023-10-24 13:25:00|63.12|60.72|63.24|60.84|63.47|61.07|63.07|60.67|0
1698154200000|2023-10-24 13:30:00|63.36|60.96|65.49|63.09|65.55|63.15|63.3|60.9|0
1698154500000|2023-10-24 13:35:00|65.55|63.15|65.11|62.71|66.64|64.24|64.39|61.99|0
1698154800000|2023-10-24 13:40:00|65.17|62.77|64.45|62.05|65.41|63.01|63.92|61.52|0
1698155100000|2023-10-24 13:45:00|63.92|61.52|62.92|60.52|63.92|61.52|62.34|59.94|0
1698155400000|2023-10-24 13:50:00|63.04|60.64|63.39|60.99|63.74|61.34|62.28|59.88|0
1698155700000|2023-10-24 13:55:00|63.45|61.05|65.46|63.06|65.46|63.06|62.8|60.4|0
1698156000000|2023-10-24 14:00:00|65.52|63.12|63.21|60.81|65.52|63.12|62.39|59.99|0
1698156300000|2023-10-24 14:05:00|63.27|60.87|65.4|63|65.4|63|62.98|60.58|0
1698156600000|2023-10-24 14:10:00|65.34|62.94|65.23|62.83|65.64|63.24|64.26|61.86|0
1698156900000|2023-10-24 14:15:00|65.17|62.77|64.28|61.88|65.41|63.01|64.16|61.76|0
1698157200000|2023-10-24 14:20:00|64.16|61.76|66.25|63.85|66.55|64.15|63.63|61.23|0
1698157500000|2023-10-24 14:25:00|66.37|63.97|66.58|64.18|67.17|64.77|65.02|62.62|0
1698157800000|2023-10-24 14:30:00|66.7|64.3|66.06|63.66|66.7|64.3|65.37|62.97|0
1698158100000|2023-10-24 14:35:00|66.03|63.63|66.67|64.27|66.94|64.54|65.19|62.79|0
1698158400000|2023-10-24 14:40:00|66.7|64.3|65.97|63.57|66.7|64.3|65.61|63.21|0
1698158700000|2023-10-24 14:45:00|66.03|63.63|67.74|65.34|67.8|65.4|65.67|63.27|0
1698159000000|2023-10-24 14:50:00|67.8|65.4|66.51|64.11|67.98|65.58|66.39|63.99|0
1698159300000|2023-10-24 14:55:00|66.57|64.17|66.45|64.05|66.88|64.48|66.09|63.69|0
1698159600000|2023-10-24 15:00:00|66.51|64.11|66.45|64.05|66.51|64.11|65.06|62.66|0
1698159900000|2023-10-24 15:05:00|66.33|63.93|65.96|63.56|66.51|64.11|65.72|63.32|0
1698160200000|2023-10-24 15:10:00|65.72|63.32|65.48|63.08|66.08|63.68|65|62.6|0
1698160500000|2023-10-24 15:15:00|65.42|63.02|65.24|62.84|65.72|63.32|64.94|62.54|0
1698160800000|2023-10-24 15:20:00|65.18|62.78|64.44|62.04|65.48|63.08|61.89|59.49|0
1698161100000|2023-10-24 15:25:00|64.38|61.98|64.2|61.8|64.97|62.57|64.14|61.74|0
1698161400000|2023-10-24 15:30:00|64.08|61.68|64.26|61.86|64.67|62.27|63.79|61.39|0
1698161700000|2023-10-24 15:35:00|64.2|61.8|63.73|61.33|64.32|61.92|63.43|61.03|0
1698162000000|2023-10-24 15:40:00|63.67|61.27|63.9|61.5|64.2|61.8|63.43|61.03|0
1698162300000|2023-10-24 15:45:00|63.84|61.44|64.25|61.85|64.79|62.39|63.78|61.38|0
1698162600000|2023-10-24 15:50:00|64.14|61.74|64.37|61.97|64.49|62.09|63.32|60.92|0
1698162900000|2023-10-24 15:55:00|64.31|61.91|64.96|62.56|64.96|62.56|63.66|61.26|0
1698163200000|2023-10-24 16:00:00|64.84|62.44|64.49|62.09|65.56|63.16|64.13|61.73|0
1698163500000|2023-10-24 16:05:00|64.43|62.03|64.13|61.73|64.49|62.09|63.9|61.5|0
1698163800000|2023-10-24 16:10:00|64.19|61.79|63.9|61.5|64.43|62.03|63.84|61.44|0
1698164100000|2023-10-24 16:15:00|63.95|61.55|62.32|59.92|63.95|61.55|62.27|59.87|0
1698164400000|2023-10-24 16:20:00|62.27|59.87|61.12|58.72|62.38|59.98|61.12|58.72|0
1698164700000|2023-10-24 16:25:00|61.06|58.66|61.61|59.21|62.41|60.01|60.41|58.01|0
1698165000000|2023-10-24 16:30:00|61.55|59.15|61.61|59.21|62.01|59.61|61.15|58.75|0
1698165300000|2023-10-24 16:35:00|61.55|59.15|61.44|59.04|61.78|59.38|60.98|58.58|0
1698165600000|2023-10-24 16:40:00|61.49|59.09|60.81|58.41|61.72|59.32|60.64|58.24|0
1698165900000|2023-10-24 16:45:00|60.75|58.35|60.42|58.02|61.21|58.81|60.25|57.85|0
1698166200000|2023-10-24 16:50:00|60.47|58.07|59.85|57.45|60.53|58.13|59.69|57.29|0
1698166500000|2023-10-24 16:55:00|59.8|57.4|60.81|58.41|60.86|58.46|59.69|57.29|0
1698166800000|2023-10-24 17:00:00|60.75|58.35|61.2|58.8|61.6|59.2|60.58|58.18|0
1698167100000|2023-10-24 17:05:00|61.15|58.75|61.54|59.14|61.83|59.43|60.98|58.58|0
1698167400000|2023-10-24 17:10:00|61.43|59.03|61.03|58.63|61.49|59.09|60.3|57.9|0
1698167700000|2023-10-24 17:15:00|60.97|58.57|61.6|59.2|61.71|59.31|60.64|58.24|0
1698168000000|2023-10-24 17:20:00|61.65|59.25|62.05|59.65|62.46|60.06|61.6|59.2|0
1698168300000|2023-10-24 17:25:00|62.11|59.71|62.8|60.4|62.86|60.46|61.82|59.42|0
1698168600000|2023-10-24 17:30:00|62.86|60.46|62.69|60.29|63.85|61.45|62.69|60.29|0
1698168900000|2023-10-24 17:35:00|62.74|60.34|63.15|60.75|63.32|60.92|62.57|60.17|0
1698169200000|2023-10-24 17:40:00|63.21|60.81|63.74|61.34|63.97|61.57|63.03|60.63|0
1698169500000|2023-10-24 17:45:00|63.68|61.28|63.56|61.16|64.09|61.69|63.27|60.87|0
1698169800000|2023-10-24 17:50:00|63.62|61.22|63.56|61.16|64.09|61.69|63.27|60.87|0
1698170100000|2023-10-24 17:55:00|63.62|61.22|63.44|61.04|63.74|61.34|62.58|60.18|0
1698170400000|2023-10-24 18:00:00|63.33|60.93|63.33|60.93|63.97|61.57|63.04|60.64|0
1698170700000|2023-10-24 18:05:00|63.44|61.04|63.97|61.57|64.38|61.98|63.44|61.04|0
1698171000000|2023-10-24 18:10:00|64.03|61.63|64.08|61.68|64.2|61.8|63.33|60.93|0
1698171300000|2023-10-24 18:15:00|64.14|61.74|64.08|61.68|64.38|61.98|63.44|61.04|0
1698171600000|2023-10-24 18:20:00|64.02|61.62|64.61|62.21|64.67|62.27|63.61|61.21|0
1698171900000|2023-10-24 18:25:00|64.67|62.27|65.14|62.74|65.2|62.8|64.49|62.09|0
1698172200000|2023-10-24 18:30:00|65.26|62.86|66.15|63.75|66.88|64.48|65.26|62.86|0
1698172500000|2023-10-24 18:35:00|66.09|63.69|66.03|63.63|66.52|64.12|65.67|63.27|0
1698172800000|2023-10-24 18:40:00|66.09|63.69|66.69|64.29|66.75|64.35|65.73|63.33|0
1698173100000|2023-10-24 18:45:00|66.75|64.35|66.81|64.41|67.12|64.72|66.45|64.05|0
1698173400000|2023-10-24 18:50:00|66.87|64.47|67.05|64.65|67.12|64.72|66.21|63.81|0
1698173700000|2023-10-24 18:55:00|66.93|64.53|66.08|63.68|67.18|64.78|65.84|63.44|0
1698174000000|2023-10-24 19:00:00|66.14|63.74|66.38|63.98|66.74|64.34|66.08|63.68|0
1698174300000|2023-10-24 19:05:00|66.32|63.92|65.48|63.08|66.32|63.92|65.36|62.96|0
1698174600000|2023-10-24 19:10:00|65.54|63.14|66.13|63.73|66.5|64.1|65.48|63.08|0
1698174900000|2023-10-24 19:15:00|66.2|63.8|66.98|64.58|67.41|65.01|66.2|63.8|0
1698175200000|2023-10-24 19:20:00|67.04|64.64|67.04|64.64|67.59|65.19|66.62|64.22|0
1698175500000|2023-10-24 19:25:00|66.98|64.58|66.41|64.01|67.77|65.37|65.99|63.59|0
1698175800000|2023-10-24 19:30:00|66.53|64.13|66.23|63.83|66.65|64.25|66.11|63.71|0
1698176100000|2023-10-24 19:35:00|66.17|63.77|65.92|63.52|66.41|64.01|65.8|63.4|0
1698176400000|2023-10-24 19:40:00|65.98|63.58|66.59|64.19|66.65|64.25|65.98|63.58|0
1698176700000|2023-10-24 19:45:00|66.65|64.25|66.22|63.82|66.65|64.25|66.16|63.76|0
1698177000000|2023-10-24 19:50:00|65.92|63.52|65.5|63.1|66.65|64.25|65.32|62.92|0
1698177300000|2023-10-24 19:55:00|65.56|63.16|65.14|62.74|66.58|64.18|65.14|62.74|0
1698177600000|2023-10-24 20:00:00|65.2|62.8|65.8|63.4|69.98|67.58|64.6|62.2|0
1698177900000|2023-10-24 20:05:00|65.86|63.46|67.07|64.67|67.13|64.73|65.86|63.46|0
1698178200000|2023-10-24 20:10:00|67.37|64.97|65.98|63.58|68.05|65.65|65.98|63.58|0
1698178500000|2023-10-24 20:15:00|65.92|63.52|65.95|63.35|66.56|63.96|65.92|63.35|0
1698178800000|2023-10-24 20:20:00|66.02|63.42|66.19|63.59|66.19|63.59|65.59|62.99|0
1698179100000|2023-10-24 20:25:00|66.16|63.56|65.41|62.81|66.19|63.59|65.05|62.45|0
1698179400000|2023-10-24 20:30:00|65.47|62.87|65.83|63.23|65.89|63.29|65.35|62.75|0
1698179700000|2023-10-24 20:35:00|65.86|63.26|65.83|63.23|65.89|63.29|65.5|62.9|0
1698180000000|2023-10-24 20:40:00|65.71|63.11|65.71|63.11|66.07|63.47|65.59|62.99|0
1698180300000|2023-10-24 20:45:00|65.65|63.05|64.74|62.14|65.71|63.11|64.32|61.72|0
1698180600000|2023-10-24 20:50:00|64.8|62.2|64.41|61.81|64.8|62.2|64.32|61.72|0
1698180900000|2023-10-24 20:55:00|64.32|61.72|64.53|61.93|64.74|62.14|64.15|61.55|0
1698181200000|2023-10-24 21:00:00|64.51|61.91|64.66|62.06|64.72|62.12|64.51|61.91|0
1698181500000|2023-10-24 21:05:00|64.7|62.1|64.5|61.9|64.7|62.1|64.49|61.89|0
1698181800000|2023-10-24 21:10:00|64.45|61.85|64.62|62.02|64.7|62.1|64.23|61.63|0
1698182100000|2023-10-24 21:15:00|64.61|62.01|64.47|61.87|64.64|62.04|64.45|61.85|0
1698182400000|2023-10-24 21:20:00|64.49|61.89|64.49|61.89|64.49|61.89|64.47|61.87|0
1698182700000|2023-10-24 21:25:00|64.5|61.9|64.36|61.76|64.59|61.99|64.29|61.69|0
1698183000000|2023-10-24 21:30:00|64.37|61.77|64.19|61.59|64.4|61.8|64.19|61.59|0
1698183300000|2023-10-24 21:35:00|64.18|61.58|63.96|61.36|64.23|61.63|63.89|61.29|0
1698183600000|2023-10-24 21:40:00|64.05|61.45|63.79|61.19|64.18|61.58|63.7|61.1|0
1698183900000|2023-10-24 21:45:00|63.76|61.16|63.93|61.33|63.93|61.33|63.72|61.12|0
1698184200000|2023-10-24 21:50:00|64.01|61.41|63.95|61.35|64.07|61.47|63.77|61.17|0
1698184500000|2023-10-24 21:55:00|63.96|61.36|64.12|61.52|64.35|61.75|63.96|61.36|0
1698184800000|2023-10-24 22:00:00|63.92|61.32|63.66|61.06|65.38|62.78|62.26|59.66|0
1698185100000|2023-10-24 22:05:00|63.72|61.12|62.32|59.72|63.86|61.26|62.32|59.72|0
1698185400000|2023-10-24 22:10:00|62.43|59.83|62.96|60.36|63.31|60.71|62.09|59.49|0
1698185700000|2023-10-24 22:15:00|63.01|60.41|62.98|60.38|63.42|60.82|62.95|60.35|0
1698186000000|2023-10-24 22:20:00|63.01|60.41|63.3|60.7|63.6|61|62.9|60.3|0
1698186300000|2023-10-24 22:25:00|63.36|60.76|63.54|60.94|63.65|61.05|63.3|60.7|0
1698186600000|2023-10-24 22:30:00|63.6|61|63.3|60.7|63.68|61.08|63.13|60.53|0
1698186900000|2023-10-24 22:35:00|63.33|60.73|63.42|60.82|63.77|61.17|63.3|60.7|0
1698187200000|2023-10-24 22:40:00|63.48|60.88|63.65|61.05|63.71|61.11|63.24|60.64|0
1698187500000|2023-10-24 22:45:00|63.59|60.99|64|61.4|64|61.4|63.42|60.82|0
1698187800000|2023-10-24 22:50:00|63.94|61.34|63.88|61.28|64.24|61.64|63.88|61.28|0
1698188100000|2023-10-24 22:55:00|63.94|61.34|63.97|61.37|64|61.4|63.77|61.17|0
1698188400000|2023-10-24 23:00:00|63.88|61.28|64.18|61.58|64.18|61.58|63.77|61.17|0
1698188700000|2023-10-24 23:05:00|64.24|61.64|64.06|61.46|64.24|61.64|63.76|61.16|0
1698189000000|2023-10-24 23:10:00|64|61.4|64|61.4|64|61.4|63.76|61.16|0
1698189300000|2023-10-24 23:15:00|63.94|61.34|63.79|61.19|64.03|61.43|63.7|61.1|0
1698189600000|2023-10-24 23:20:00|63.76|61.16|63.64|61.04|63.82|61.22|63.64|61.04|0
1698189900000|2023-10-24 23:25:00|63.7|61.1|63.58|60.98|63.7|61.1|63.55|60.95|0
1698190200000|2023-10-24 23:30:00|63.64|61.04|63.93|61.33|63.99|61.39|63.64|61.04|0
1698190500000|2023-10-24 23:35:00|63.88|61.28|64.17|61.57|64.17|61.57|63.82|61.22|0
1698190800000|2023-10-24 23:40:00|64.11|61.51|64.23|61.63|64.23|61.63|64.05|61.45|0
1698191100000|2023-10-24 23:45:00|64.29|61.69|64.35|61.75|64.4|61.8|64.2|61.6|0
1698191400000|2023-10-24 23:50:00|64.29|61.69|64.29|61.69|64.37|61.77|64.17|61.57|0
1698191700000|2023-10-24 23:55:00|64.23|61.63|64.11|61.51|64.23|61.63|63.99|61.39|0
1698192000000|2023-10-25 00:00:00|64.05|61.45|63.87|61.27|64.11|61.51|63.58|60.98|0
1698192300000|2023-10-25 00:05:00|63.93|61.33|63.63|61.03|63.93|61.33|63.17|60.57|0
1698192600000|2023-10-25 00:10:00|63.66|61.06|63.34|60.74|63.75|61.15|63.28|60.68|0
1698192900000|2023-10-25 00:15:00|63.28|60.68|63.46|60.86|63.69|61.09|63.28|60.68|0
1698193200000|2023-10-25 00:20:00|63.48|60.88|63.87|61.27|63.92|61.32|63.45|60.85|0
1698193500000|2023-10-25 00:25:00|63.83|61.23|63.39|60.79|63.87|61.27|63.34|60.74|0
1698193800000|2023-10-25 00:30:00|63|60.6|63.35|60.95|63.41|61.01|62.65|60.25|0
1698194100000|2023-10-25 00:35:00|63.29|60.89|62.94|60.54|63.41|61.01|62.88|60.48|0
1698194400000|2023-10-25 00:40:00|62.88|60.48|63.06|60.66|63.14|60.74|62.77|60.37|0
1698194700000|2023-10-25 00:45:00|63.12|60.72|62.85|60.45|63.23|60.83|62.63|60.23|0
1698195000000|2023-10-25 00:50:00|62.79|60.39|62.73|60.33|62.85|60.45|62.61|60.21|0
1698195300000|2023-10-25 00:55:00|62.67|60.27|62.85|60.45|62.85|60.45|62.64|60.24|0
1698195600000|2023-10-25 01:00:00|62.79|60.39|62.9|60.5|63.08|60.68|62.79|60.39|0
1698195900000|2023-10-25 01:05:00|62.84|60.44|63.14|60.74|63.31|60.91|62.73|60.33|0
1698196200000|2023-10-25 01:10:00|63.19|60.79|63.02|60.62|63.25|60.85|62.96|60.56|0
1698196500000|2023-10-25 01:15:00|63.08|60.68|63.6|61.2|63.66|61.26|63.02|60.62|0
1698196800000|2023-10-25 01:20:00|63.57|61.17|63.31|60.91|63.6|61.2|63.25|60.85|0
1698197100000|2023-10-25 01:25:00|63.37|60.97|63.19|60.79|63.37|60.97|63.13|60.73|0
1698197400000|2023-10-25 01:30:00|63.25|60.85|62.84|60.44|63.45|61.05|62.84|60.44|0
1698197700000|2023-10-25 01:35:00|62.9|60.5|63.13|60.73|63.25|60.85|62.9|60.5|0
1698198000000|2023-10-25 01:40:00|63.07|60.67|63.19|60.79|63.3|60.9|62.84|60.44|0
1698198300000|2023-10-25 01:45:00|63.25|60.85|63.3|60.9|63.3|60.9|62.95|60.55|0
1698198600000|2023-10-25 01:50:00|63.24|60.84|63.18|60.78|63.3|60.9|63.01|60.61|0
1698198900000|2023-10-25 01:55:00|63.21|60.81|63.54|61.14|63.56|61.16|63.07|60.67|0
1698199200000|2023-10-25 02:00:00|63.48|61.08|63.18|60.78|63.54|61.14|63.18|60.78|0
1698199500000|2023-10-25 02:05:00|63.24|60.84|63.42|61.02|63.53|61.13|63.18|60.78|0
1698199800000|2023-10-25 02:10:00|63.36|60.96|63.3|60.9|63.42|61.02|63.24|60.84|0
1698200100000|2023-10-25 02:15:00|63.36|60.96|63.24|60.84|63.36|60.96|63.12|60.72|0
1698200400000|2023-10-25 02:20:00|63.18|60.78|63.47|61.07|63.53|61.13|63.18|60.78|0
1698200700000|2023-10-25 02:25:00|63.41|61.01|63.47|61.07|63.53|61.13|63.35|60.95|0
1698201000000|2023-10-25 02:30:00|63.41|61.01|63.41|61.01|63.41|61.01|63.24|60.84|0
1698201300000|2023-10-25 02:35:00|63.47|61.07|63.18|60.78|63.47|61.07|63.12|60.72|0
1698201600000|2023-10-25 02:40:00|63.14|60.74|63.23|60.83|63.23|60.83|63|60.6|0
1698201900000|2023-10-25 02:45:00|63.17|60.77|63.32|60.92|63.35|60.95|63.12|60.72|0
1698202200000|2023-10-25 02:50:00|63.35|60.95|63.23|60.83|63.41|61.01|63.2|60.8|0
1698202500000|2023-10-25 02:55:00|63.26|60.86|63.23|60.83|63.29|60.89|63.17|60.77|0
1698202800000|2023-10-25 03:00:00|63.29|60.89|63.35|60.95|63.46|61.06|63.23|60.83|0
1698203100000|2023-10-25 03:05:00|63.32|60.92|62.94|60.54|63.35|60.95|62.94|60.54|0
1698203400000|2023-10-25 03:10:00|62.93|60.53|62.58|60.18|62.93|60.53|62.53|60.13|0
1698203700000|2023-10-25 03:15:00|62.53|60.13|62.35|59.95|62.67|60.27|62.35|59.95|0
1698204000000|2023-10-25 03:20:00|62.41|60.01|62.35|59.95|62.52|60.12|62.29|59.89|0
1698204300000|2023-10-25 03:25:00|62.29|59.89|62.26|59.86|62.35|59.95|62.23|59.83|0
1698204600000|2023-10-25 03:30:00|62.29|59.89|62.58|60.18|62.58|60.18|62.26|59.86|0
1698204900000|2023-10-25 03:35:00|62.52|60.12|62.46|60.06|62.58|60.18|62.4|60|0
1698205200000|2023-10-25 03:40:00|62.4|60|62.29|59.89|62.46|60.06|62.29|59.89|0
1698205500000|2023-10-25 03:45:00|62.23|59.83|62.29|59.89|62.46|60.06|62.23|59.83|0
1698205800000|2023-10-25 03:50:00|62.31|59.91|62.17|59.77|62.34|59.94|62.11|59.71|0
1698206100000|2023-10-25 03:55:00|62.11|59.71|62.17|59.77|62.2|59.8|62.11|59.71|0
1698206400000|2023-10-25 04:00:00|62.23|59.83|62.17|59.77|62.34|59.94|62.14|59.74|0
1698206700000|2023-10-25 04:05:00|62.11|59.71|62.28|59.88|62.28|59.88|61.99|59.59|0
1698207000000|2023-10-25 04:10:00|62.22|59.82|62.31|59.91|62.34|59.94|62.22|59.82|0
1698207300000|2023-10-25 04:15:00|62.28|59.88|61.99|59.59|62.28|59.88|61.99|59.59|0
1698207600000|2023-10-25 04:20:00|62.05|59.65|62.16|59.76|62.19|59.79|61.96|59.56|0
1698207900000|2023-10-25 04:25:00|62.22|59.82|62.16|59.76|62.22|59.82|62.05|59.65|0
1698208200000|2023-10-25 04:30:00|62.22|59.82|61.99|59.59|62.28|59.88|61.93|59.53|0
1698208500000|2023-10-25 04:35:00|62.05|59.65|62.1|59.7|62.16|59.76|61.93|59.53|0
1698208800000|2023-10-25 04:40:00|62.04|59.64|62.24|59.84|62.27|59.87|61.99|59.59|0
1698209100000|2023-10-25 04:45:00|62.27|59.87|62.22|59.82|62.27|59.87|62.16|59.76|0
1698209400000|2023-10-25 04:50:00|62.27|59.87|62.27|59.87|62.33|59.93|62.21|59.81|0
1698209700000|2023-10-25 04:55:00|62.24|59.84|62.33|59.93|62.33|59.93|62.21|59.81|0
1698210000000|2023-10-25 05:00:00|62.3|59.9|62.21|59.81|62.41|60.01|62.21|59.81|0
1698210300000|2023-10-25 05:05:00|62.27|59.87|62.44|60.04|62.44|60.04|62.21|59.81|0
1698210600000|2023-10-25 05:10:00|62.5|60.1|62.38|59.98|62.5|60.1|62.33|59.93|0
1698210900000|2023-10-25 05:15:00|62.44|60.04|62.15|59.75|62.44|60.04|62.15|59.75|0
1698211200000|2023-10-25 05:20:00|62.21|59.81|61.95|59.55|62.21|59.81|61.92|59.52|0
1698211500000|2023-10-25 05:25:00|61.98|59.58|61.75|59.35|61.98|59.58|61.75|59.35|0
1698211800000|2023-10-25 05:30:00|61.69|59.29|61.51|59.11|61.69|59.29|61.34|58.94|0
1698212100000|2023-10-25 05:35:00|61.57|59.17|61|58.6|61.57|59.17|61|58.6|0
1698212400000|2023-10-25 05:40:00|61.05|58.65|61.11|58.71|61.28|58.88|60.71|58.31|0
1698212700000|2023-10-25 05:45:00|61.05|58.65|61.17|58.77|61.23|58.83|60.94|58.54|0
1698213000000|2023-10-25 05:50:00|61.22|58.82|61.05|58.65|61.4|59|60.99|58.59|0
1698213300000|2023-10-25 05:55:00|61.11|58.71|61.16|58.76|61.22|58.82|61.05|58.65|0
1698213600000|2023-10-25 06:00:00|61.11|58.71|61.28|58.88|61.34|58.94|61.05|58.65|0
1698213900000|2023-10-25 06:05:00|61.22|58.82|60.99|58.59|61.28|58.88|60.99|58.59|0
1698214200000|2023-10-25 06:10:00|61.05|58.65|60.76|58.36|61.11|58.71|60.59|58.19|0
1698214500000|2023-10-25 06:15:00|60.71|58.31|61.1|58.7|61.39|58.99|60.71|58.31|0
1698214800000|2023-10-25 06:20:00|61.13|58.73|61.62|59.22|61.68|59.28|61.1|58.7|0
1698215100000|2023-10-25 06:25:00|61.68|59.28|61.68|59.28|61.85|59.45|61.5|59.1|0
1698215400000|2023-10-25 06:30:00|61.73|59.33|61.5|59.1|61.73|59.33|61.44|59.04|0
1698215700000|2023-10-25 06:35:00|61.44|59.04|61.44|59.04|61.5|59.1|61.33|58.93|0
1698216000000|2023-10-25 06:40:00|61.47|59.07|61.38|58.98|61.5|59.1|61.16|58.76|0
1698216300000|2023-10-25 06:45:00|61.44|59.04|61.15|58.75|61.44|59.04|61.04|58.64|0
1698216600000|2023-10-25 06:50:00|61.21|58.81|61.1|58.7|61.21|58.81|60.95|58.55|0
1698216900000|2023-10-25 06:55:00|61.04|58.64|60.41|58.01|61.1|58.7|60.41|58.01|0
1698217200000|2023-10-25 07:00:00|60.36|57.96|60.52|58.12|60.7|58.3|59.17|56.77|0
1698217500000|2023-10-25 07:05:00|60.49|58.09|60.86|58.46|61.09|58.69|60.4|58|0
1698217800000|2023-10-25 07:10:00|60.91|58.51|60.4|58|61.03|58.63|60.35|57.95|0
1698218100000|2023-10-25 07:15:00|60.35|57.95|60.23|57.83|60.4|58|60.06|57.66|0
1698218400000|2023-10-25 07:20:00|60.18|57.78|59.39|56.99|60.29|57.89|59.28|56.88|0
1698218700000|2023-10-25 07:25:00|59.36|56.96|59.78|57.38|59.84|57.44|58.94|56.54|0
1698219000000|2023-10-25 07:30:00|59.72|57.32|59.67|57.27|59.84|57.44|59.5|57.1|0
1698219300000|2023-10-25 07:35:00|59.72|57.32|59.39|56.99|59.72|57.32|59.22|56.82|0
1698219600000|2023-10-25 07:40:00|59.36|56.96|59.44|57.04|59.89|57.49|59.33|56.93|0
1698219900000|2023-10-25 07:45:00|59.5|57.1|59.72|57.32|59.94|57.54|59.27|56.87|0
1698220200000|2023-10-25 07:50:00|59.66|57.26|59.83|57.43|59.89|57.49|59.49|57.09|0
1698220500000|2023-10-25 07:55:00|59.77|57.37|60.51|58.11|60.56|58.16|59.77|57.37|0
1698220800000|2023-10-25 08:00:00|60.45|58.05|60.05|57.65|60.9|58.5|60|57.6|0
1698221100000|2023-10-25 08:05:00|60|57.6|60.9|58.5|60.9|58.5|60|57.6|0
1698221400000|2023-10-25 08:10:00|60.96|58.56|60.79|58.39|61.19|58.79|60.62|58.22|0
1698221700000|2023-10-25 08:15:00|60.84|58.44|59.99|57.59|60.96|58.56|59.83|57.43|0
1698222000000|2023-10-25 08:20:00|59.94|57.54|60.78|58.38|60.78|58.38|59.77|57.37|0
1698222300000|2023-10-25 08:25:00|60.84|58.44|61.47|59.07|61.53|59.13|60.78|58.38|0
1698222600000|2023-10-25 08:30:00|61.53|59.13|61.58|59.18|61.7|59.3|61.3|58.9|0
1698222900000|2023-10-25 08:35:00|61.64|59.24|60.95|58.55|61.64|59.24|60.95|58.55|0
1698223200000|2023-10-25 08:40:00|60.9|58.5|61.75|59.35|61.81|59.41|60.67|58.27|0
1698223500000|2023-10-25 08:45:00|61.69|59.29|61.35|58.95|61.92|59.52|61.35|58.95|0
1698223800000|2023-10-25 08:50:00|61.29|58.89|60.89|58.49|61.35|58.95|60.72|58.32|0
1698224100000|2023-10-25 08:55:00|60.84|58.44|61.4|59|61.41|59.01|60.84|58.44|0
1698224400000|2023-10-25 09:00:00|61.35|58.95|60.61|58.21|61.35|58.95|60.61|58.21|0
1698224700000|2023-10-25 09:05:00|60.66|58.26|60.21|57.81|60.66|58.26|59.98|57.58|0
1698225000000|2023-10-25 09:10:00|60.27|57.87|60.32|57.92|60.43|58.03|60.1|57.7|0
1698225300000|2023-10-25 09:15:00|60.26|57.86|60.43|58.03|60.72|58.32|60.26|57.86|0
1698225600000|2023-10-25 09:20:00|60.38|57.98|61.11|58.71|61.23|58.83|60.38|57.98|0
1698225900000|2023-10-25 09:25:00|61.17|58.77|61.46|59.06|61.51|59.11|61.11|58.71|0
1698226200000|2023-10-25 09:30:00|61.51|59.11|61.63|59.23|61.74|59.34|61.4|59|0
1698226500000|2023-10-25 09:35:00|61.6|59.2|61.11|58.71|61.68|59.28|61.05|58.65|0
1698226800000|2023-10-25 09:40:00|61.05|58.65|60.65|58.25|61.05|58.65|60.57|58.17|0
1698227100000|2023-10-25 09:45:00|60.6|58.2|60.09|57.69|60.6|58.2|60.03|57.63|0
1698227400000|2023-10-25 09:50:00|60.06|57.66|61.11|58.71|61.11|58.71|60.06|57.66|0
1698227700000|2023-10-25 09:55:00|61.05|58.65|60.59|58.19|61.16|58.76|60.59|58.19|0
1698228000000|2023-10-25 10:00:00|60.65|58.25|60.88|58.48|61.08|58.68|60.48|58.08|0
1698228300000|2023-10-25 10:05:00|60.76|58.36|59.75|57.35|60.76|58.36|59.75|57.35|0
1698228600000|2023-10-25 10:10:00|59.77|57.37|60.08|57.68|60.14|57.74|59.49|57.09|0
1698228900000|2023-10-25 10:15:00|60.11|57.71|60.53|58.13|60.7|58.3|59.86|57.46|0
1698229200000|2023-10-25 10:20:00|60.48|58.08|60.76|58.36|60.82|58.42|60.42|58.02|0
1698229500000|2023-10-25 10:25:00|60.7|58.3|61.21|58.81|61.21|58.81|60.59|58.19|0
1698229800000|2023-10-25 10:30:00|61.16|58.76|61.39|58.99|61.39|58.99|61.04|58.64|0
1698230100000|2023-10-25 10:35:00|61.33|58.93|61.38|58.98|61.39|58.99|61.21|58.81|0
1698230400000|2023-10-25 10:40:00|61.33|58.93|61.67|59.27|61.67|59.27|61.21|58.81|0
1698230700000|2023-10-25 10:45:00|61.61|59.21|61.27|58.87|61.67|59.27|61.15|58.75|0
1698231000000|2023-10-25 10:50:00|61.32|58.92|61.38|58.98|61.55|59.15|61.21|58.81|0
1698231300000|2023-10-25 10:55:00|61.32|58.92|61.72|59.32|61.78|59.38|61.27|58.87|0
1698231600000|2023-10-25 11:00:00|61.67|59.27|61.9|59.5|62.01|59.61|61.55|59.15|0
1698231900000|2023-10-25 11:05:00|61.84|59.44|62.07|59.67|62.07|59.67|61.72|59.32|0
1698232200000|2023-10-25 11:10:00|62.01|59.61|62.18|59.78|62.24|59.84|62.01|59.61|0
1698232500000|2023-10-25 11:15:00|62.12|59.72|61.11|58.71|62.59|60.19|60.87|58.47|0
1698232800000|2023-10-25 11:20:00|61.17|58.77|61.69|59.29|61.8|59.4|61.17|58.77|0
1698233100000|2023-10-25 11:25:00|61.75|59.35|61.69|59.29|61.92|59.52|61.34|58.94|0
1698233400000|2023-10-25 11:30:00|61.63|59.23|61.97|59.57|62.03|59.63|61.51|59.11|0
1698233700000|2023-10-25 11:35:00|62.03|59.63|61.97|59.57|62.09|59.69|61.74|59.34|0
1698234000000|2023-10-25 11:40:00|61.92|59.52|61.57|59.17|61.97|59.57|61.45|59.05|0
1698234300000|2023-10-25 11:45:00|61.51|59.11|61.62|59.22|61.68|59.28|61.34|58.94|0
1698234600000|2023-10-25 11:50:00|61.57|59.17|61.34|58.94|61.59|59.19|61.22|58.82|0
1698234900000|2023-10-25 11:55:00|61.28|58.88|61.34|58.94|61.34|58.94|61.11|58.71|0
1698235200000|2023-10-25 12:00:00|61.39|58.99|61.91|59.51|61.97|59.57|61.39|58.99|0
1698235500000|2023-10-25 12:05:00|62.03|59.63|62.14|59.74|62.14|59.74|61.85|59.45|0
1698235800000|2023-10-25 12:10:00|62.08|59.68|62.55|60.15|62.55|60.15|61.97|59.57|0
1698236100000|2023-10-25 12:15:00|62.49|60.09|62.49|60.09|62.6|60.2|62.08|59.68|0
1698236400000|2023-10-25 12:20:00|62.52|60.12|62.54|60.14|62.66|60.26|62.31|59.91|0
1698236700000|2023-10-25 12:25:00|62.49|60.09|61.96|59.56|62.6|60.2|61.96|59.56|0
1698237000000|2023-10-25 12:30:00|62.02|59.62|62.01|59.61|62.37|59.97|61.83|59.43|0
1698237300000|2023-10-25 12:35:00|61.95|59.55|60.74|58.34|62.07|59.67|60.74|58.34|0
1698237600000|2023-10-25 12:40:00|60.8|58.4|60.23|57.83|60.91|58.51|60.11|57.71|0
1698237900000|2023-10-25 12:45:00|60.17|57.77|60.85|58.45|60.85|58.45|60|57.6|0
1698238200000|2023-10-25 12:50:00|60.91|58.51|60.51|58.11|61.02|58.62|60.45|58.05|0
1698238500000|2023-10-25 12:55:00|60.4|58|59.94|57.54|60.45|58.05|59.94|57.54|0
1698238800000|2023-10-25 13:00:00|59.83|57.43|60.05|57.65|60.34|57.94|59.83|57.43|0
1698239100000|2023-10-25 13:05:00|60|57.6|60.28|57.88|60.28|57.88|59.83|57.43|0
1698239400000|2023-10-25 13:10:00|60.17|57.77|60.22|57.82|60.68|58.28|60.11|57.71|0
1698239700000|2023-10-25 13:15:00|60.28|57.88|60.39|57.99|60.45|58.05|59.99|57.59|0
1698240000000|2023-10-25 13:20:00|60.45|58.05|60.19|57.79|60.5|58.1|60.16|57.76|0
1698240300000|2023-10-25 13:25:00|60.22|57.82|59.77|57.37|60.33|57.93|59.77|57.37|0
1698240600000|2023-10-25 13:30:00|59.82|57.42|59.36|56.96|59.82|57.42|57.73|55.33|0
1698240900000|2023-10-25 13:35:00|59.19|56.79|58.43|56.03|59.19|56.79|57.77|55.37|0
1698241200000|2023-10-25 13:40:00|58.38|55.98|57.01|54.61|58.49|56.09|56.95|54.55|0
1698241500000|2023-10-25 13:45:00|56.95|54.55|55.88|53.48|56.95|54.55|55.66|53.26|0
1698241800000|2023-10-25 13:50:00|55.82|53.42|56.61|54.21|56.96|54.56|55.43|53.03|0
1698242100000|2023-10-25 13:55:00|56.66|54.26|57.47|55.07|57.53|55.13|56.61|54.21|0
1698242400000|2023-10-25 14:00:00|57.31|54.91|55.86|53.46|57.31|54.91|55.33|52.93|0
1698242700000|2023-10-25 14:05:00|55.75|53.35|56.46|54.06|56.52|54.12|55.51|53.11|0
1698243000000|2023-10-25 14:10:00|56.52|54.12|55.93|53.53|56.63|54.23|55.45|53.05|0
1698243300000|2023-10-25 14:15:00|55.82|53.42|56.04|53.64|56.41|54.01|55.61|53.21|0
1698243600000|2023-10-25 14:20:00|55.98|53.58|56.3|53.9|56.52|54.12|55.66|53.26|0
1698243900000|2023-10-25 14:25:00|56.25|53.85|55.93|53.53|56.46|54.06|55.34|52.94|0
1698244200000|2023-10-25 14:30:00|55.77|53.37|56.73|54.33|57.27|54.87|55.61|53.21|0
1698244500000|2023-10-25 14:35:00|56.84|54.44|58.3|55.9|58.91|56.51|56.19|53.79|0
1698244800000|2023-10-25 14:40:00|58.36|55.96|57.86|55.46|58.58|56.18|57.23|54.83|0
1698245100000|2023-10-25 14:45:00|57.8|55.4|59.12|56.72|59.79|57.39|57.69|55.29|0
1698245400000|2023-10-25 14:50:00|59.18|56.78|57.8|55.4|59.18|56.78|57.75|55.35|0
1698245700000|2023-10-25 14:55:00|57.64|55.24|57.64|55.24|58.35|55.95|57.47|55.07|0
1698246000000|2023-10-25 15:00:00|57.69|55.29|59.14|56.74|60.4|58|57.58|55.18|0
1698246300000|2023-10-25 15:05:00|58.98|56.58|58.7|56.3|59.81|57.41|58.53|56.13|0
1698246600000|2023-10-25 15:10:00|58.86|56.46|59.31|56.91|59.36|56.96|58.2|55.8|0
1698246900000|2023-10-25 15:15:00|59.42|57.02|59.31|56.91|59.53|57.13|58.7|56.3|0
1698247200000|2023-10-25 15:20:00|59.25|56.85|57.54|55.14|59.39|56.99|57.43|55.03|0
1698247500000|2023-10-25 15:25:00|57.49|55.09|58.8|56.4|59.14|56.74|56.94|54.54|0
1698247800000|2023-10-25 15:30:00|58.75|56.35|57.47|55.07|59.08|56.68|57.2|54.8|0
1698248100000|2023-10-25 15:35:00|57.53|55.13|57.8|55.4|58.02|55.62|56.98|54.58|0
1698248400000|2023-10-25 15:40:00|57.69|55.29|57.25|54.85|58.02|55.62|56.23|53.83|0
1698248700000|2023-10-25 15:45:00|57.15|54.75|56.71|54.31|58.07|55.67|56.66|54.26|0
1698249000000|2023-10-25 15:50:00|56.6|54.2|56.39|53.99|56.82|54.42|55.85|53.45|0
1698249300000|2023-10-25 15:55:00|56.44|54.04|56.56|54.16|57.1|54.7|55.4|53|0
1698249600000|2023-10-25 16:00:00|56.61|54.21|56.19|53.79|56.61|54.21|55.97|53.57|0
1698249900000|2023-10-25 16:05:00|56.13|53.73|55.86|53.46|56.51|54.11|55.6|53.2|0
1698250200000|2023-10-25 16:10:00|55.92|53.52|56.11|53.71|56.22|53.82|55.05|52.65|0
1698250500000|2023-10-25 16:15:00|56.06|53.66|55.8|53.4|56.33|53.93|55.64|53.24|0
1698250800000|2023-10-25 16:20:00|55.69|53.29|56.65|54.25|56.81|54.41|55.64|53.24|0
1698251100000|2023-10-25 16:25:00|56.59|54.19|56.22|53.82|57.08|54.68|56.22|53.82|0
1698251400000|2023-10-25 16:30:00|56.11|53.71|56.86|54.46|57.45|55.05|56.06|53.66|0
1698251700000|2023-10-25 16:35:00|56.8|54.4|56|53.6|56.8|54.4|56|53.6|0
1698252000000|2023-10-25 16:40:00|55.9|53.5|55.71|53.31|56.11|53.71|54.69|52.29|0
1698252300000|2023-10-25 16:45:00|55.68|53.28|54.95|52.55|55.9|53.5|54.89|52.49|0
1698252600000|2023-10-25 16:50:00|54.89|52.49|54.84|52.44|55|52.6|54.48|52.08|0
1698252900000|2023-10-25 16:55:00|54.79|52.39|55.57|53.17|55.73|53.33|54.46|52.06|0
1698253200000|2023-10-25 17:00:00|55.47|53.07|54.37|51.97|56.05|53.65|54.22|51.82|0
1698253500000|2023-10-25 17:05:00|54.58|52.18|55.2|52.8|55.2|52.8|54.27|51.87|0
1698253800000|2023-10-25 17:10:00|55.15|52.75|55.52|53.12|55.62|53.22|54.68|52.28|0
1698254100000|2023-10-25 17:15:00|55.47|53.07|55.52|53.12|55.89|53.49|54.68|52.28|0
1698254400000|2023-10-25 17:20:00|55.46|53.06|55.2|52.8|55.73|53.33|54.58|52.18|0
1698254700000|2023-10-25 17:25:00|55.41|53.01|54.16|51.76|55.41|53.01|53.8|51.4|0
1698255000000|2023-10-25 17:30:00|54.11|51.71|53.42|51.02|54.11|51.71|52.93|50.53|0
1698255300000|2023-10-25 17:35:00|53.39|50.99|53.03|50.63|53.6|51.2|52.98|50.58|0
1698255600000|2023-10-25 17:40:00|52.98|50.58|54.6|52.2|54.8|52.4|52.98|50.58|0
1698255900000|2023-10-25 17:45:00|54.55|52.15|54.24|51.84|54.75|52.35|54.08|51.68|0
1698256200000|2023-10-25 17:50:00|54.19|51.79|54.65|52.25|54.65|52.25|54.03|51.63|0
1698256500000|2023-10-25 17:55:00|54.6|52.2|55.42|53.02|55.58|53.18|54.6|52.2|0
1698256800000|2023-10-25 18:00:00|55.47|53.07|55.27|52.87|55.94|53.54|55.11|52.71|0
1698257100000|2023-10-25 18:05:00|55.21|52.81|55.32|52.92|55.58|53.18|55.06|52.66|0
1698257400000|2023-10-25 18:10:00|55.42|53.02|56.15|53.75|56.36|53.96|54.8|52.4|0
1698257700000|2023-10-25 18:15:00|56.26|53.86|56.1|53.7|56.57|54.17|55.84|53.44|0
1698258000000|2023-10-25 18:20:00|55.99|53.59|53.6|51.2|56.68|54.28|53.4|51|0
1698258300000|2023-10-25 18:25:00|53.55|51.15|52.94|50.54|53.86|51.46|52.83|50.43|0
1698258600000|2023-10-25 18:30:00|52.88|50.48|52.78|50.38|53.55|51.15|52.73|50.33|0
1698258900000|2023-10-25 18:35:00|52.88|50.48|52.38|49.98|52.99|50.59|52.18|49.78|0
1698259200000|2023-10-25 18:40:00|52.33|49.93|52.02|49.62|52.58|50.18|51.92|49.52|0
1698259500000|2023-10-25 18:45:00|51.92|49.52|51.82|49.42|52.48|50.08|51.67|49.27|0
1698259800000|2023-10-25 18:50:00|51.8|49.4|52.88|50.48|53.03|50.63|51.72|49.32|0
1698260100000|2023-10-25 18:55:00|52.93|50.53|52.83|50.43|53.57|51.17|52.63|50.23|0
1698260400000|2023-10-25 19:00:00|52.88|50.48|52.32|49.92|53.13|50.73|52.12|49.72|0
1698260700000|2023-10-25 19:05:00|52.27|49.87|52.47|50.07|52.57|50.17|51.92|49.52|0
1698261000000|2023-10-25 19:10:00|52.52|50.12|52.02|49.62|52.78|50.38|52.02|49.62|0
1698261300000|2023-10-25 19:15:00|52.07|49.67|52.57|50.17|52.88|50.48|52.07|49.67|0
1698261600000|2023-10-25 19:20:00|52.52|50.12|53.49|51.09|53.49|51.09|52.47|50.07|0
1698261900000|2023-10-25 19:25:00|53.44|51.04|53.28|50.88|53.74|51.34|52.67|50.27|0
1698262200000|2023-10-25 19:30:00|53.33|50.93|53.74|51.34|54.36|51.96|53.13|50.73|0
1698262500000|2023-10-25 19:35:00|53.79|51.39|53.59|51.19|54.15|51.75|53.43|51.03|0
1698262800000|2023-10-25 19:40:00|53.69|51.29|52.62|50.22|53.69|51.29|52.57|50.17|0
1698263100000|2023-10-25 19:45:00|52.67|50.27|53.33|50.93|53.48|51.08|52.51|50.11|0
1698263400000|2023-10-25 19:50:00|53.38|50.98|52.56|50.16|53.69|51.29|52.51|50.11|0
1698263700000|2023-10-25 19:55:00|52.61|50.21|52.77|50.37|52.82|50.42|52.31|49.91|0
1698264000000|2023-10-25 20:00:00|52.92|50.52|53.58|51.18|53.63|51.23|52.82|50.42|0
1698264300000|2023-10-25 20:05:00|53.55|51.15|53.63|51.23|53.79|51.39|52.61|50.21|0
1698264600000|2023-10-25 20:10:00|53.6|51.2|53.78|51.38|54.2|51.8|53.58|51.18|0
1698264900000|2023-10-25 20:15:00|53.99|51.39|54.45|51.85|55.47|52.87|53.14|50.54|0
1698265200000|2023-10-25 20:20:00|54.61|52.01|54.42|51.82|54.61|52.01|54.04|51.44|0
1698265500000|2023-10-25 20:25:00|54.45|51.85|54.14|51.54|54.66|52.06|53.88|51.28|0
1698265800000|2023-10-25 20:30:00|54.09|51.49|53.27|50.67|54.19|51.59|53.11|50.51|0
1698266100000|2023-10-25 20:35:00|53.42|50.82|53.47|50.87|53.78|51.18|53.27|50.67|0
1698266400000|2023-10-25 20:40:00|53.49|50.89|53.42|50.82|53.62|51.02|53.21|50.61|0
1698266700000|2023-10-25 20:45:00|53.37|50.77|53.62|51.02|53.72|51.12|53.37|50.77|0
1698267000000|2023-10-25 20:50:00|53.65|51.05|53.36|50.76|53.72|51.12|53.31|50.71|0
1698267300000|2023-10-25 20:55:00|53.42|50.82|52.98|50.38|53.47|50.87|52.88|50.28|0
1698267600000|2023-10-25 21:00:00|52.95|50.35|53.01|50.41|53.02|50.42|52.79|50.19|0
1698267900000|2023-10-25 21:05:00|52.94|50.34|52.77|50.17|53.05|50.45|52.58|49.98|0
1698268200000|2023-10-25 21:10:00|52.76|50.16|52.63|50.03|52.78|50.18|52.58|49.98|0
1698268500000|2023-10-25 21:15:00|52.6|50|52.74|50.14|52.8|50.2|52.5|49.9|0
1698268800000|2023-10-25 21:20:00|52.73|50.13|52.73|50.13|52.74|50.14|52.73|50.13|0
1698269100000|2023-10-25 21:25:00|52.71|50.11|52.76|50.16|52.8|50.2|52.71|50.11|0
1698269400000|2023-10-25 21:30:00|52.8|50.2|52.91|50.31|53.06|50.46|52.79|50.19|0
1698269700000|2023-10-25 21:35:00|52.89|50.29|52.9|50.3|52.9|50.3|52.88|50.28|0
1698270000000|2023-10-25 21:40:00|52.88|50.28|52.91|50.31|52.91|50.31|52.85|50.25|0
1698270300000|2023-10-25 21:45:00|52.9|50.3|52.75|50.15|52.95|50.35|52.75|50.15|0
1698270600000|2023-10-25 21:50:00|52.72|50.12|52.32|49.72|52.72|50.12|52.28|49.68|0
1698270900000|2023-10-25 21:55:00|52.33|49.73|52.15|49.55|52.45|49.85|52.14|49.54|0
1698271200000|2023-10-25 22:00:00|51.01|48.41|50.06|47.46|51.63|49.03|49.86|47.26|0
1698271500000|2023-10-25 22:05:00|50.2|47.6|49.91|47.31|50.32|47.72|49.62|47.02|0
1698271800000|2023-10-25 22:10:00|49.96|47.36|49.62|47.02|50.06|47.46|49.19|46.59|0
1698272100000|2023-10-25 22:15:00|49.57|46.97|49.33|46.73|49.57|46.97|48.99|46.39|0
1698272400000|2023-10-25 22:20:00|49.38|46.78|49.52|46.92|49.91|47.31|49.28|46.68|0
1698272700000|2023-10-25 22:25:00|49.5|46.9|49.81|47.21|49.81|47.21|49.18|46.58|0
1698273000000|2023-10-25 22:30:00|49.76|47.16|50.1|47.5|50.1|47.5|49.71|47.11|0
1698273300000|2023-10-25 22:35:00|50.08|47.48|49.91|47.31|50.1|47.5|49.61|47.01|0
1698273600000|2023-10-25 22:40:00|49.93|47.33|50|47.4|50.2|47.6|49.91|47.31|0
1698273900000|2023-10-25 22:45:00|49.95|47.35|49.66|47.06|50.05|47.45|49.61|47.01|0
1698274200000|2023-10-25 22:50:00|49.71|47.11|49.61|47.01|49.76|47.16|49.51|46.91|0
1698274500000|2023-10-25 22:55:00|49.66|47.06|49.76|47.16|49.85|47.25|49.66|47.06|0
1698274800000|2023-10-25 23:00:00|49.71|47.11|49.75|47.15|49.83|47.23|49.61|47.01|0
1698275100000|2023-10-25 23:05:00|49.71|47.11|49.85|47.25|49.85|47.25|49.56|46.96|0
1698275400000|2023-10-25 23:10:00|49.9|47.3|49.37|46.77|49.9|47.3|49.37|46.77|0
1698275700000|2023-10-25 23:15:00|49.41|46.81|49.27|46.67|49.51|46.91|49.22|46.62|0
1698276000000|2023-10-25 23:20:00|49.22|46.62|48.36|45.76|49.22|46.62|48.17|45.57|0
1698276300000|2023-10-25 23:25:00|48.41|45.81|48.74|46.14|48.76|46.16|48.41|45.81|0
1698276600000|2023-10-25 23:30:00|48.69|46.09|48.98|46.38|48.98|46.38|48.69|46.09|0
1698276900000|2023-10-25 23:35:00|48.93|46.33|48.93|46.33|49.17|46.57|48.83|46.23|0
1698277200000|2023-10-25 23:40:00|48.98|46.38|49.17|46.57|49.17|46.57|48.83|46.23|0
1698277500000|2023-10-25 23:45:00|49.12|46.52|48.98|46.38|49.22|46.62|48.95|46.35|0
1698277800000|2023-10-25 23:50:00|49.02|46.42|49.07|46.47|49.12|46.52|49.02|46.42|0
1698278100000|2023-10-25 23:55:00|49.02|46.42|49.12|46.52|49.12|46.52|48.97|46.37|0
1698278400000|2023-10-26 00:00:00|49.17|46.57|49.36|46.76|49.36|46.76|49.12|46.52|0
1698278700000|2023-10-26 00:05:00|49.41|46.81|49.84|47.24|50.03|47.43|49.33|46.73|0
1698279000000|2023-10-26 00:10:00|49.79|47.19|49.36|46.76|49.79|47.19|49.36|46.76|0
1698279300000|2023-10-26 00:15:00|49.31|46.71|49.07|46.47|49.45|46.85|49.07|46.47|0
1698279600000|2023-10-26 00:20:00|49.11|46.51|49.11|46.51|49.21|46.61|49.06|46.46|0
1698279900000|2023-10-26 00:25:00|49.16|46.56|49.4|46.8|49.4|46.8|49.11|46.51|0
1698280200000|2023-10-26 00:30:00|49.3|46.9|48.82|46.42|49.3|46.9|48.63|46.23|0
1698280500000|2023-10-26 00:35:00|48.87|46.47|49.01|46.61|49.2|46.8|48.68|46.28|0
1698280800000|2023-10-26 00:40:00|49.06|46.66|48.72|46.32|49.06|46.66|48.67|46.27|0
1698281100000|2023-10-26 00:45:00|48.77|46.37|48.06|45.66|48.77|46.37|48.06|45.66|0
1698281400000|2023-10-26 00:50:00|48.03|45.63|47.91|45.51|48.24|45.84|47.87|45.47|0
1698281700000|2023-10-26 00:55:00|47.96|45.56|47.91|45.51|48.05|45.65|47.72|45.32|0
1698282000000|2023-10-26 01:00:00|47.86|45.46|48.71|46.31|48.81|46.41|47.86|45.46|0
1698282300000|2023-10-26 01:05:00|48.66|46.26|48.76|46.36|49|46.6|48.61|46.21|0
1698282600000|2023-10-26 01:10:00|48.8|46.4|48.57|46.17|48.8|46.4|48.52|46.12|0
1698282900000|2023-10-26 01:15:00|48.52|46.12|48.85|46.45|48.95|46.55|48.52|46.12|0
1698283200000|2023-10-26 01:20:00|48.8|46.4|48.61|46.21|48.9|46.5|48.42|46.02|0
1698283500000|2023-10-26 01:25:00|48.66|46.26|48.42|46.02|48.66|46.26|48.28|45.88|0
1698283800000|2023-10-26 01:30:00|48.37|45.97|48.56|46.16|48.61|46.21|48.33|45.93|0
1698284100000|2023-10-26 01:35:00|48.58|46.18|48.7|46.3|48.89|46.49|48.56|46.16|0
1698284400000|2023-10-26 01:40:00|48.75|46.35|49.08|46.68|49.18|46.78|48.75|46.35|0
1698284700000|2023-10-26 01:45:00|48.99|46.59|48.89|46.49|49.08|46.68|48.89|46.49|0
1698285000000|2023-10-26 01:50:00|48.94|46.54|48.32|45.92|48.94|46.54|48.32|45.92|0
1698285300000|2023-10-26 01:55:00|48.37|45.97|48.42|46.02|48.46|46.06|47.99|45.59|0
1698285600000|2023-10-26 02:00:00|48.39|45.99|48.27|45.87|48.6|46.2|48.22|45.82|0
1698285900000|2023-10-26 02:05:00|48.22|45.82|48.13|45.73|48.32|45.92|48.04|45.64|0
1698286200000|2023-10-26 02:10:00|48.18|45.78|48.08|45.68|48.32|45.92|47.96|45.56|0
1698286500000|2023-10-26 02:15:00|48.03|45.63|47.94|45.54|48.22|45.82|47.94|45.54|0
1698286800000|2023-10-26 02:20:00|47.75|45.35|47.33|44.93|47.85|45.45|47.33|44.93|0
1698287100000|2023-10-26 02:25:00|47.38|44.98|47.38|44.98|47.47|45.07|47.24|44.84|0
1698287400000|2023-10-26 02:30:00|47.33|44.93|47.61|45.21|47.66|45.26|47.33|44.93|0
1698287700000|2023-10-26 02:35:00|47.66|45.26|47.7|45.3|47.75|45.35|47.61|45.21|0
1698288000000|2023-10-26 02:40:00|47.75|45.35|47.84|45.44|47.93|45.53|47.7|45.3|0
1698288300000|2023-10-26 02:45:00|47.79|45.39|47.79|45.39|48.03|45.63|47.75|45.35|0
1698288600000|2023-10-26 02:50:00|47.84|45.44|47.75|45.35|47.98|45.58|47.7|45.3|0
1698288900000|2023-10-26 02:55:00|47.84|45.44|47.65|45.25|47.89|45.49|47.6|45.2|0
1698289200000|2023-10-26 03:00:00|47.7|45.3|47.74|45.34|47.84|45.44|47.65|45.25|0
1698289500000|2023-10-26 03:05:00|47.79|45.39|47.93|45.53|47.98|45.58|47.74|45.34|0
1698289800000|2023-10-26 03:10:00|47.88|45.48|47.79|45.39|47.98|45.58|47.74|45.34|0
1698290100000|2023-10-26 03:15:00|47.84|45.44|47.88|45.48|47.88|45.48|47.79|45.39|0
1698290400000|2023-10-26 03:20:00|47.83|45.43|47.79|45.39|47.88|45.48|47.74|45.34|0
1698290700000|2023-10-26 03:25:00|47.74|45.34|47.83|45.43|47.88|45.48|47.74|45.34|0
1698291000000|2023-10-26 03:30:00|47.88|45.48|48.16|45.76|48.16|45.76|47.79|45.39|0
1698291300000|2023-10-26 03:35:00|48.21|45.81|48.4|46|48.4|46|48.11|45.71|0
1698291600000|2023-10-26 03:40:00|48.44|46.04|48.25|45.85|48.49|46.09|48.21|45.81|0
1698291900000|2023-10-26 03:45:00|48.3|45.9|48.25|45.85|48.3|45.9|48.21|45.81|0
1698292200000|2023-10-26 03:50:00|48.3|45.9|48.16|45.76|48.39|45.99|48.16|45.76|0
1698292500000|2023-10-26 03:55:00|48.2|45.8|48.06|45.66|48.2|45.8|48.02|45.62|0
1698292800000|2023-10-26 04:00:00|48.11|45.71|48.06|45.66|48.2|45.8|48.01|45.61|0
1698293100000|2023-10-26 04:05:00|48.11|45.71|47.92|45.52|48.11|45.71|47.92|45.52|0
1698293400000|2023-10-26 04:10:00|47.97|45.57|47.92|45.52|48.01|45.61|47.92|45.52|0
1698293700000|2023-10-26 04:15:00|47.96|45.56|47.78|45.38|47.96|45.56|47.68|45.28|0
1698294000000|2023-10-26 04:20:00|47.82|45.42|47.45|45.05|47.85|45.45|47.42|45.02|0
1698294300000|2023-10-26 04:25:00|47.42|45.02|47.59|45.19|47.59|45.19|47.4|45|0
1698294600000|2023-10-26 04:30:00|47.63|45.23|47.77|45.37|48.01|45.61|47.63|45.23|0
1698294900000|2023-10-26 04:35:00|47.73|45.33|47.68|45.28|47.73|45.33|47.59|45.19|0
1698295200000|2023-10-26 04:40:00|47.63|45.23|47.68|45.28|47.68|45.28|47.58|45.18|0
1698295500000|2023-10-26 04:45:00|47.63|45.23|47.68|45.28|47.68|45.28|47.54|45.14|0
1698295800000|2023-10-26 04:50:00|47.63|45.23|47.86|45.46|47.86|45.46|47.63|45.23|0
1698296100000|2023-10-26 04:55:00|47.82|45.42|47.72|45.32|47.86|45.46|47.68|45.28|0
1698296400000|2023-10-26 05:00:00|47.77|45.37|47.77|45.37|47.82|45.42|47.67|45.27|0
1698296700000|2023-10-26 05:05:00|47.81|45.41|48.05|45.65|48.38|45.98|47.81|45.41|0
1698297000000|2023-10-26 05:10:00|48.1|45.7|47.81|45.41|48.19|45.79|47.81|45.41|0
1698297300000|2023-10-26 05:15:00|47.86|45.46|47.95|45.55|47.95|45.55|47.77|45.37|0
1698297600000|2023-10-26 05:20:00|48|45.6|47.67|45.27|48|45.6|47.67|45.27|0
1698297900000|2023-10-26 05:25:00|47.62|45.22|47.62|45.22|47.67|45.27|47.53|45.13|0
1698298200000|2023-10-26 05:30:00|47.67|45.27|47.48|45.08|47.67|45.27|47.44|45.04|0
1698298500000|2023-10-26 05:35:00|47.43|45.03|47.76|45.36|47.86|45.46|47.43|45.03|0
1698298800000|2023-10-26 05:40:00|47.71|45.31|47.62|45.22|47.76|45.36|47.62|45.22|0
1698299100000|2023-10-26 05:45:00|47.67|45.27|47.95|45.55|48.04|45.64|47.67|45.27|0
1698299400000|2023-10-26 05:50:00|47.99|45.59|47.99|45.59|48.18|45.78|47.95|45.55|0
1698299700000|2023-10-26 05:55:00|48.04|45.64|47.52|45.12|48.04|45.64|47.48|45.08|0
1698300000000|2023-10-26 06:00:00|47.57|45.17|47.29|44.89|47.66|45.26|47.08|44.68|0
1698300300000|2023-10-26 06:05:00|47.34|44.94|47.29|44.89|47.38|44.98|47.15|44.75|0
1698300600000|2023-10-26 06:10:00|47.34|44.94|47.85|45.45|47.9|45.5|47.34|44.94|0
1698300900000|2023-10-26 06:15:00|47.9|45.5|47.89|45.49|48.08|45.68|47.75|45.35|0
1698301200000|2023-10-26 06:20:00|47.92|45.52|48.18|45.78|48.18|45.78|47.92|45.52|0
1698301500000|2023-10-26 06:25:00|48.15|45.75|48.13|45.73|48.32|45.92|48.08|45.68|0
1698301800000|2023-10-26 06:30:00|48.08|45.68|47.94|45.54|48.22|45.82|47.94|45.54|0
1698302100000|2023-10-26 06:35:00|47.99|45.59|47.8|45.4|48.03|45.63|47.7|45.3|0
1698302400000|2023-10-26 06:40:00|47.84|45.44|47.75|45.35|47.94|45.54|47.7|45.3|0
1698302700000|2023-10-26 06:45:00|47.8|45.4|47.98|45.58|48.12|45.72|47.7|45.3|0
1698303000000|2023-10-26 06:50:00|48.03|45.63|47.56|45.16|48.08|45.68|47.56|45.16|0
1698303300000|2023-10-26 06:55:00|47.61|45.21|47.65|45.25|47.79|45.39|47.51|45.11|0
1698303600000|2023-10-26 07:00:00|47.47|45.07|46.72|44.32|47.47|45.07|46.49|44.09|0
1698303900000|2023-10-26 07:05:00|46.77|44.37|46.63|44.23|46.91|44.51|46.58|44.18|0
1698304200000|2023-10-26 07:10:00|46.58|44.18|46.58|44.18|46.95|44.55|46.26|43.86|0
1698304500000|2023-10-26 07:15:00|46.54|44.14|46.67|44.27|47.09|44.69|46.54|44.14|0
1698304800000|2023-10-26 07:20:00|46.63|44.23|46.49|44.09|47.04|44.64|46.4|44|0
1698305100000|2023-10-26 07:25:00|46.53|44.13|46.3|43.9|46.77|44.37|46.21|43.81|0
1698305400000|2023-10-26 07:30:00|46.26|43.86|46.17|43.77|46.35|43.95|45.85|43.45|0
1698305700000|2023-10-26 07:35:00|46.12|43.72|46.62|44.22|46.67|44.27|46.07|43.67|0
1698306000000|2023-10-26 07:40:00|46.58|44.18|47.22|44.82|47.22|44.82|46.58|44.18|0
1698306300000|2023-10-26 07:45:00|47.18|44.78|47.95|45.55|47.97|45.57|47.13|44.73|0
1698306600000|2023-10-26 07:50:00|47.97|45.57|47.5|45.1|48.11|45.71|47.46|45.06|0
1698306900000|2023-10-26 07:55:00|47.55|45.15|47.5|45.1|47.92|45.52|47.41|45.01|0
1698307200000|2023-10-26 08:00:00|47.45|45.05|48.06|45.66|48.16|45.76|47.22|44.82|0
1698307500000|2023-10-26 08:05:00|48.02|45.62|49.24|46.84|49.24|46.84|47.87|45.47|0
1698307800000|2023-10-26 08:10:00|49.19|46.79|49.24|46.84|49.38|46.98|48.91|46.51|0
1698308100000|2023-10-26 08:15:00|49.26|46.86|49.21|46.81|49.26|46.86|48.91|46.51|0
1698308400000|2023-10-26 08:20:00|49.19|46.79|48.57|46.17|49.19|46.79|48.43|46.03|0
1698308700000|2023-10-26 08:25:00|48.6|46.2|48.22|45.82|48.71|46.31|48.19|45.79|0
1698309000000|2023-10-26 08:30:00|48.24|45.84|48.95|46.55|49|46.6|48.24|45.84|0
1698309300000|2023-10-26 08:35:00|48.9|46.5|48.62|46.22|49.05|46.65|48.57|46.17|0
1698309600000|2023-10-26 08:40:00|48.57|46.17|48.52|46.12|48.76|46.36|48.24|45.84|0
1698309900000|2023-10-26 08:45:00|48.47|46.07|48.66|46.26|48.66|46.26|48.29|45.89|0
1698310200000|2023-10-26 08:50:00|48.71|46.31|48.52|46.12|48.76|46.36|48.33|45.93|0
1698310500000|2023-10-26 08:55:00|48.57|46.17|48.66|46.26|48.8|46.4|48.42|46.02|0
1698310800000|2023-10-26 09:00:00|48.71|46.31|49.04|46.64|49.14|46.74|48.42|46.02|0
1698311100000|2023-10-26 09:05:00|49.09|46.69|49.23|46.83|49.33|46.93|48.99|46.59|0
1698311400000|2023-10-26 09:10:00|49.28|46.88|48.56|46.16|49.42|47.02|48.56|46.16|0
1698311700000|2023-10-26 09:15:00|48.52|46.12|48.37|45.97|48.52|46.12|48.04|45.64|0
1698312000000|2023-10-26 09:20:00|48.4|46|49.42|47.02|49.47|47.07|48.33|45.93|0
1698312300000|2023-10-26 09:25:00|49.37|46.97|49.75|47.35|49.95|47.55|49.32|46.92|0
1698312600000|2023-10-26 09:30:00|49.71|47.31|49.56|47.16|49.95|47.55|49.56|47.16|0
1698312900000|2023-10-26 09:35:00|49.61|47.21|49.9|47.5|49.95|47.55|49.56|47.16|0
1698313200000|2023-10-26 09:40:00|49.85|47.45|49.66|47.26|49.85|47.45|49.66|47.26|0
1698313500000|2023-10-26 09:45:00|49.7|47.3|49.8|47.4|49.9|47.5|49.56|47.16|0
1698313800000|2023-10-26 09:50:00|49.85|47.45|49.32|46.92|49.85|47.45|49.27|46.87|0
1698314100000|2023-10-26 09:55:00|49.27|46.87|49.03|46.63|49.27|46.87|48.79|46.39|0
1698314400000|2023-10-26 10:00:00|49.05|46.65|48.6|46.2|49.1|46.7|48.36|45.96|0
1698314700000|2023-10-26 10:05:00|48.55|46.15|48.93|46.53|48.93|46.53|48.41|46.01|0
1698315000000|2023-10-26 10:10:00|48.91|46.51|49.36|46.96|49.36|46.96|48.88|46.48|0
1698315300000|2023-10-26 10:15:00|49.31|46.91|49.7|47.3|49.7|47.3|49.27|46.87|0
1698315600000|2023-10-26 10:20:00|49.65|47.25|49.65|47.25|49.89|47.49|49.5|47.1|0
1698315900000|2023-10-26 10:25:00|49.6|47.2|49.62|47.22|49.84|47.44|49.55|47.15|0
1698316200000|2023-10-26 10:30:00|49.65|47.25|49.55|47.15|49.98|47.58|49.5|47.1|0
1698316500000|2023-10-26 10:35:00|49.5|47.1|49.07|46.67|49.6|47.2|48.97|46.57|0
1698316800000|2023-10-26 10:40:00|49.02|46.62|48.88|46.48|49.07|46.67|48.64|46.24|0
1698317100000|2023-10-26 10:45:00|48.78|46.38|48.83|46.43|48.97|46.57|48.74|46.34|0
1698317400000|2023-10-26 10:50:00|48.88|46.48|48.45|46.05|48.92|46.52|48.31|45.91|0
1698317700000|2023-10-26 10:55:00|48.4|46|48.28|45.88|48.54|46.14|48.17|45.77|0
1698318000000|2023-10-26 11:00:00|48.26|45.86|48.66|46.26|50.07|47.67|46.35|43.95|0
1698318300000|2023-10-26 11:05:00|48.62|46.22|48.71|46.31|48.71|46.31|48.33|45.93|0
1698318600000|2023-10-26 11:10:00|48.66|46.26|48.38|45.98|48.76|46.36|48.29|45.89|0
1698318900000|2023-10-26 11:15:00|48.33|45.93|48.52|46.12|48.57|46.17|48.1|45.7|0
1698319200000|2023-10-26 11:20:00|48.57|46.17|48.42|46.02|48.8|46.4|48.28|45.88|0
1698319500000|2023-10-26 11:25:00|48.4|46|48.47|46.07|48.56|46.16|48.1|45.7|0
1698319800000|2023-10-26 11:30:00|48.42|46.02|47.91|45.51|48.52|46.12|47.91|45.51|0
1698320100000|2023-10-26 11:35:00|47.95|45.55|48.42|46.02|48.52|46.12|47.81|45.41|0
1698320400000|2023-10-26 11:40:00|48.47|46.07|48.84|46.44|48.89|46.49|48.37|45.97|0
1698320700000|2023-10-26 11:45:00|48.89|46.49|49.08|46.68|49.22|46.82|48.89|46.49|0
1698321000000|2023-10-26 11:50:00|49.03|46.63|49.13|46.73|49.13|46.73|48.75|46.35|0
1698321300000|2023-10-26 11:55:00|49.08|46.68|49.17|46.77|49.36|46.96|49.03|46.63|0
1698321600000|2023-10-26 12:00:00|49.13|46.73|49.22|46.82|49.36|46.96|48.79|46.39|0
1698321900000|2023-10-26 12:05:00|49.34|46.94|49.31|46.91|49.34|46.94|48.93|46.53|0
1698322200000|2023-10-26 12:10:00|49.36|46.96|49.12|46.72|49.36|46.96|48.93|46.53|0
1698322500000|2023-10-26 12:15:00|49.15|46.75|49.91|47.51|50.03|47.63|48.98|46.58|0
1698322800000|2023-10-26 12:20:00|49.84|47.44|48.69|46.29|50.18|47.78|48.48|46.08|0
1698323100000|2023-10-26 12:25:00|48.62|46.22|48.81|46.41|49.14|46.74|48.43|46.03|0
1698323400000|2023-10-26 12:30:00|48.78|46.38|50.64|48.24|51.08|48.68|47.79|45.39|0
1698323700000|2023-10-26 12:35:00|50.69|48.29|50.54|48.14|51.08|48.68|50.3|47.9|0
1698324000000|2023-10-26 12:40:00|50.59|48.19|51.03|48.63|51.27|48.87|50.51|48.11|0
1698324300000|2023-10-26 12:45:00|51.05|48.65|49.93|47.53|51.12|48.72|49.64|47.24|0
1698324600000|2023-10-26 12:50:00|49.88|47.48|51.06|48.66|51.16|48.76|49.88|47.48|0
1698324900000|2023-10-26 12:55:00|50.91|48.51|50.86|48.46|51.11|48.71|50.47|48.07|0
1698325200000|2023-10-26 13:00:00|50.91|48.51|51.15|48.75|51.2|48.8|50.61|48.21|0
1698325500000|2023-10-26 13:05:00|51.2|48.8|50.87|48.47|51.75|49.35|50.57|48.17|0
1698325800000|2023-10-26 13:10:00|50.92|48.52|51.38|48.98|51.43|49.03|50.57|48.17|0
1698326100000|2023-10-26 13:15:00|51.36|48.96|51.21|48.81|51.56|49.16|50.96|48.56|0
1698326400000|2023-10-26 13:20:00|51.26|48.86|50.72|48.32|51.26|48.86|50.52|48.12|0
1698326700000|2023-10-26 13:25:00|50.62|48.22|50.47|48.07|51.21|48.81|50.47|48.07|0
1698327000000|2023-10-26 13:30:00|50.62|48.22|51.6|49.2|52.15|49.75|49.89|47.49|0
1698327300000|2023-10-26 13:35:00|51.51|49.11|49.02|46.62|51.85|49.45|49.02|46.62|0
1698327600000|2023-10-26 13:40:00|49.07|46.67|50.82|48.42|51.52|49.12|49.07|46.67|0
1698327900000|2023-10-26 13:45:00|50.87|48.47|49.21|46.81|51.32|48.92|48.93|46.53|0
1698328200000|2023-10-26 13:50:00|49.31|46.91|49.12|46.72|49.41|47.01|48.35|45.95|0
1698328500000|2023-10-26 13:55:00|49.16|46.76|47.96|45.56|49.35|46.95|47.82|45.42|0
1698328800000|2023-10-26 14:00:00|47.82|45.42|47.17|44.77|47.91|45.51|46.47|44.07|0
1698329100000|2023-10-26 14:05:00|47.12|44.72|46.75|44.35|47.82|45.42|46.75|44.35|0
1698329400000|2023-10-26 14:10:00|46.93|44.53|47.07|44.67|47.63|45.23|46.75|44.35|0
1698329700000|2023-10-26 14:15:00|47.02|44.62|46.69|44.29|47.57|45.17|46.41|44.01|0
1698330000000|2023-10-26 14:20:00|46.92|44.52|46.37|43.97|47.57|45.17|46.32|43.92|0
1698330300000|2023-10-26 14:25:00|46.46|44.06|48.04|45.64|48.75|46.35|46.46|44.06|0
1698330600000|2023-10-26 14:30:00|48.14|45.74|46.96|44.56|48.37|45.97|46.69|44.29|0
1698330900000|2023-10-26 14:35:00|47.01|44.61|46.69|44.29|47.15|44.75|46.13|43.73|0
1698331200000|2023-10-26 14:40:00|46.64|44.24|48.28|45.88|48.28|45.88|46.64|44.24|0
1698331500000|2023-10-26 14:45:00|48.23|45.83|49.43|47.03|49.57|47.17|48.13|45.73|0
1698331800000|2023-10-26 14:50:00|49.38|46.98|50.48|48.08|51.02|48.62|49.28|46.88|0
1698332100000|2023-10-26 14:55:00|50.43|48.03|50.09|47.69|50.67|48.27|49.75|47.35|0
1698332400000|2023-10-26 15:00:00|50.14|47.74|48.83|46.43|50.48|48.08|48.83|46.43|0
1698332700000|2023-10-26 15:05:00|48.88|46.48|48.72|46.32|49.02|46.62|47.64|45.24|0
1698333000000|2023-10-26 15:10:00|48.86|46.46|47.35|44.95|49.24|46.84|47.08|44.68|0
1698333300000|2023-10-26 15:15:00|47.26|44.86|47.45|45.05|47.82|45.42|46.61|44.21|0
1698333600000|2023-10-26 15:20:00|47.4|45|46.93|44.53|47.59|45.19|46.51|44.11|0
1698333900000|2023-10-26 15:25:00|47.06|44.66|46.83|44.43|47.44|45.04|46.51|44.11|0
1698334200000|2023-10-26 15:30:00|46.88|44.48|47.25|44.85|47.43|45.03|46.79|44.39|0
1698334500000|2023-10-26 15:35:00|47.16|44.76|47.29|44.89|47.67|45.27|46.92|44.52|0
1698334800000|2023-10-26 15:40:00|47.2|44.8|46.23|43.83|47.39|44.99|46.1|43.7|0
1698335100000|2023-10-26 15:45:00|46.28|43.88|47.06|44.66|47.34|44.94|46.28|43.88|0
1698335400000|2023-10-26 15:50:00|47.01|44.61|47.06|44.66|47.38|44.98|46.83|44.43|0
1698335700000|2023-10-26 15:55:00|47.1|44.7|47.06|44.66|47.8|45.4|46.97|44.57|0
1698336000000|2023-10-26 16:00:00|47.01|44.61|46.09|43.69|47.01|44.61|46.09|43.69|0
1698336300000|2023-10-26 16:05:00|46.14|43.74|45.72|43.32|46.14|43.74|44.42|42.02|0
1698336600000|2023-10-26 16:10:00|45.68|43.28|45.86|43.46|45.95|43.55|45.45|43.05|0
1698336900000|2023-10-26 16:15:00|45.81|43.41|44.16|41.76|45.81|43.41|44.01|41.61|0
1698337200000|2023-10-26 16:20:00|44.12|41.72|44.62|42.22|44.83|42.43|44.03|41.63|0
1698337500000|2023-10-26 16:25:00|44.71|42.31|45.47|43.07|45.47|43.07|44.53|42.13|0
1698337800000|2023-10-26 16:30:00|45.42|43.02|45.33|42.93|45.74|43.34|45.11|42.71|0
1698338100000|2023-10-26 16:35:00|45.29|42.89|44.36|41.96|45.56|43.16|44.31|41.91|0
1698338400000|2023-10-26 16:40:00|44.4|42|44.71|42.31|44.97|42.57|44.18|41.78|0
1698338700000|2023-10-26 16:45:00|44.66|42.26|44.55|42.15|45.08|42.68|43.89|41.49|0
1698339000000|2023-10-26 16:50:00|44.6|42.2|44.55|42.15|44.82|42.42|44.47|42.07|0
1698339300000|2023-10-26 16:55:00|44.47|42.07|44.33|41.93|45.08|42.68|44.33|41.93|0
1698339600000|2023-10-26 17:00:00|44.25|41.85|45.33|42.93|46.16|43.76|44.03|41.63|0
1698339900000|2023-10-26 17:05:00|45.28|42.88|45.24|42.84|45.87|43.47|45.11|42.71|0
1698340200000|2023-10-26 17:10:00|45.42|43.02|45.24|42.84|45.51|43.11|44.97|42.57|0
1698340500000|2023-10-26 17:15:00|45.37|42.97|44.92|42.52|45.73|43.33|44.92|42.52|0
1698340800000|2023-10-26 17:20:00|45.01|42.61|43.41|41.01|45.01|42.61|43.3|40.9|0
1698341100000|2023-10-26 17:25:00|43.47|41.07|43.73|41.33|44|41.6|43.34|40.94|0
1698341400000|2023-10-26 17:30:00|43.69|41.29|44.39|41.99|44.48|42.08|42.83|40.43|0
1698341700000|2023-10-26 17:35:00|44.3|41.9|44.17|41.77|44.61|42.21|44.04|41.64|0
1698342000000|2023-10-26 17:40:00|44.08|41.68|45.05|42.65|45.23|42.83|44.08|41.68|0
1698342300000|2023-10-26 17:45:00|45.1|42.7|45.68|43.28|45.95|43.55|45.1|42.7|0
1698342600000|2023-10-26 17:50:00|45.72|43.32|45.12|42.72|46.07|43.67|44.63|42.23|0
1698342900000|2023-10-26 17:55:00|45.07|42.67|45.54|43.14|45.61|43.21|44.72|42.32|0
1698343200000|2023-10-26 18:00:00|45.52|43.12|45.16|42.76|45.79|43.39|45.03|42.63|0
1698343500000|2023-10-26 18:05:00|45.2|42.8|45.56|43.16|46.02|43.62|45.11|42.71|0
1698343800000|2023-10-26 18:10:00|45.47|43.07|46.42|44.02|46.65|44.25|45.47|43.07|0
1698344100000|2023-10-26 18:15:00|46.52|44.12|46.06|43.66|46.7|44.3|45.83|43.43|0
1698344400000|2023-10-26 18:20:00|46.1|43.7|45.74|43.34|46.33|43.93|45.7|43.3|0
1698344700000|2023-10-26 18:25:00|45.7|43.3|46.47|44.07|46.47|44.07|45.2|42.8|0
1698345000000|2023-10-26 18:30:00|46.6|44.2|47.62|45.22|48|45.6|46.01|43.61|0
1698345300000|2023-10-26 18:35:00|47.34|44.94|47.2|44.8|47.81|45.41|46.93|44.53|0
1698345600000|2023-10-26 18:40:00|47.25|44.85|47.34|44.94|48.02|45.62|46.79|44.39|0
1698345900000|2023-10-26 18:45:00|47.29|44.89|47.67|45.27|48.09|45.69|47.16|44.76|0
1698346200000|2023-10-26 18:50:00|47.81|45.41|47.38|44.98|49.06|46.66|47.24|44.84|0
1698346500000|2023-10-26 18:55:00|47.43|45.03|47.85|45.45|47.85|45.45|47.29|44.89|0
1698346800000|2023-10-26 19:00:00|47.9|45.5|48.42|46.02|48.61|46.21|47.71|45.31|0
1698347100000|2023-10-26 19:05:00|48.37|45.97|47.43|45.03|48.51|46.11|47.29|44.89|0
1698347400000|2023-10-26 19:10:00|47.47|45.07|46.13|43.73|47.52|45.12|45.99|43.59|0
1698347700000|2023-10-26 19:15:00|46.08|43.68|46.13|43.73|46.63|44.23|45.81|43.41|0
1698348000000|2023-10-26 19:20:00|46.17|43.77|45.83|43.43|46.38|43.98|45.42|43.02|0
1698348300000|2023-10-26 19:25:00|45.78|43.38|45.19|42.79|45.96|43.56|45.19|42.79|0
1698348600000|2023-10-26 19:30:00|45.05|42.65|44.71|42.31|45.28|42.88|44.58|42.18|0
1698348900000|2023-10-26 19:35:00|44.58|42.18|43.73|41.33|44.58|42.18|42.84|40.44|0
1698349200000|2023-10-26 19:40:00|43.77|41.37|43.26|40.86|43.78|41.38|43.08|40.68|0
1698349500000|2023-10-26 19:45:00|43.21|40.81|44.07|41.67|44.24|41.84|42.49|40.09|0
1698349800000|2023-10-26 19:50:00|43.98|41.58|43.89|41.49|45.22|42.82|43.8|41.4|0
1698350100000|2023-10-26 19:55:00|43.98|41.58|43.93|41.53|44.42|42.02|43.45|41.05|0
1698350400000|2023-10-26 20:00:00|43.85|41.45|44.91|42.51|45.26|42.86|42.74|40.34|0
1698350700000|2023-10-26 20:05:00|44.73|42.33|45.04|42.64|45.2|42.8|44.11|41.71|0
1698351000000|2023-10-26 20:10:00|45.13|42.73|45.49|43.09|45.76|43.36|45.13|42.73|0
1698351300000|2023-10-26 20:15:00|45.52|42.92|45.39|42.79|45.54|42.94|44.91|42.31|0
1698351600000|2023-10-26 20:20:00|45.37|42.77|44.49|41.89|45.37|42.77|44.31|41.71|0
1698351900000|2023-10-26 20:25:00|44.53|41.93|44.76|42.16|44.8|42.2|44.53|41.93|0
1698352200000|2023-10-26 20:30:00|44.71|42.11|44.18|41.58|44.89|42.29|44.09|41.49|0
1698352500000|2023-10-26 20:35:00|44.13|41.53|43.96|41.36|44.4|41.8|43.96|41.36|0
1698352800000|2023-10-26 20:40:00|43.98|41.38|43.56|40.96|43.98|41.38|43.09|40.49|0
1698353100000|2023-10-26 20:45:00|43.52|40.92|43.78|41.18|43.85|41.25|43.04|40.44|0
1698353400000|2023-10-26 20:50:00|43.8|41.2|43.69|41.09|43.91|41.31|43.56|40.96|0
1698353700000|2023-10-26 20:55:00|43.71|41.11|43.84|41.24|43.91|41.31|43.69|41.09|0
1698354000000|2023-10-26 21:00:00|43.82|41.22|43.66|41.06|43.83|41.23|43.53|40.93|0
1698354300000|2023-10-26 21:05:00|43.67|41.07|43.78|41.18|43.8|41.2|43.67|41.07|0
1698354600000|2023-10-26 21:10:00|43.79|41.19|43.81|41.21|44.07|41.47|43.78|41.18|0
1698354900000|2023-10-26 21:15:00|43.82|41.22|43.94|41.34|44.01|41.41|43.79|41.19|0
1698355200000|2023-10-26 21:20:00|43.93|41.33|43.88|41.28|43.94|41.34|43.8|41.2|0
1698355500000|2023-10-26 21:25:00|43.87|41.27|43.68|41.08|43.87|41.27|43.67|41.07|0
1698355800000|2023-10-26 21:30:00|43.67|41.07|43.73|41.13|43.85|41.25|43.66|41.06|0
1698356100000|2023-10-26 21:35:00|43.72|41.12|44.04|41.44|44.86|42.26|43.57|40.97|0
1698356400000|2023-10-26 21:40:00|44.06|41.46|44.32|41.72|44.44|41.84|44.06|41.46|0
1698356700000|2023-10-26 21:45:00|44.28|41.68|44.26|41.66|44.35|41.75|44.14|41.54|0
1698357000000|2023-10-26 21:50:00|44.27|41.67|44.75|42.15|44.85|42.25|44.26|41.66|0
1698357300000|2023-10-26 21:55:00|44.73|42.13|44.84|42.24|44.97|42.37|44.64|42.04|0
1698357600000|2023-10-26 22:00:00|45.3|42.7|45.5|42.9|46.14|43.54|45.3|42.7|0
1698357900000|2023-10-26 22:05:00|45.59|42.99|45.86|43.26|45.86|43.26|45.41|42.81|0
1698358200000|2023-10-26 22:10:00|45.91|43.31|45.91|43.31|45.95|43.35|45.68|43.08|0
1698358500000|2023-10-26 22:15:00|45.86|43.26|46.22|43.62|46.32|43.72|45.72|43.12|0
1698358800000|2023-10-26 22:20:00|46.27|43.67|46.27|43.67|46.5|43.9|46.22|43.62|0
1698359100000|2023-10-26 22:25:00|46.22|43.62|46.08|43.48|46.31|43.71|46.04|43.44|0
1698359400000|2023-10-26 22:30:00|46.11|43.51|46.04|43.44|46.27|43.67|45.9|43.3|0
1698359700000|2023-10-26 22:35:00|46.06|43.46|46.36|43.76|46.36|43.76|45.95|43.35|0
1698360000000|2023-10-26 22:40:00|46.31|43.71|46.45|43.85|46.45|43.85|46.24|43.64|0
1698360300000|2023-10-26 22:45:00|46.4|43.8|46.45|43.85|46.54|43.94|46.26|43.66|0
1698360600000|2023-10-26 22:50:00|46.49|43.89|46.49|43.89|46.54|43.94|46.31|43.71|0
1698360900000|2023-10-26 22:55:00|46.51|43.91|46.35|43.75|46.58|43.98|46.35|43.75|0
1698361200000|2023-10-26 23:00:00|46.4|43.8|46.86|44.26|46.86|44.26|46.35|43.75|0
1698361500000|2023-10-26 23:05:00|46.88|44.28|47|44.4|47.04|44.44|46.86|44.26|0
1698361800000|2023-10-26 23:10:00|46.95|44.35|46.95|44.35|47|44.4|46.81|44.21|0
1698362100000|2023-10-26 23:15:00|46.92|44.32|47.13|44.53|47.18|44.58|46.92|44.32|0
1698362400000|2023-10-26 23:20:00|47.18|44.58|46.99|44.39|47.18|44.58|46.95|44.35|0
1698362700000|2023-10-26 23:25:00|46.97|44.37|46.99|44.39|47.04|44.44|46.92|44.32|0
1698363000000|2023-10-26 23:30:00|47.04|44.44|46.94|44.34|47.04|44.44|46.85|44.25|0
1698363300000|2023-10-26 23:35:00|46.9|44.3|46.9|44.3|46.94|44.34|46.76|44.16|0
1698363600000|2023-10-26 23:40:00|46.85|44.25|47.04|44.44|47.08|44.48|46.85|44.25|0
1698363900000|2023-10-26 23:45:00|47.08|44.48|47.08|44.48|47.08|44.48|46.94|44.34|0
1698364200000|2023-10-26 23:50:00|47.13|44.53|47.27|44.67|47.36|44.76|47.08|44.48|0
1698364500000|2023-10-26 23:55:00|47.31|44.71|47.31|44.71|47.45|44.85|47.31|44.71|0
1698364800000|2023-10-27 00:00:00|47.22|44.62|46.64|44.04|47.22|44.62|46.43|43.83|0
1698365100000|2023-10-27 00:05:00|46.62|44.02|46.34|43.74|46.71|44.11|46.2|43.6|0
1698365400000|2023-10-27 00:10:00|46.39|43.79|46.34|43.74|46.57|43.97|46.29|43.69|0
1698365700000|2023-10-27 00:15:00|46.36|43.76|46.02|43.42|46.48|43.88|46.02|43.42|0
1698366000000|2023-10-27 00:20:00|45.97|43.37|45.79|43.19|46.25|43.65|45.79|43.19|0
1698366300000|2023-10-27 00:25:00|45.84|43.24|46.06|43.46|46.18|43.58|45.79|43.19|0
1698366600000|2023-10-27 00:30:00|46.01|43.61|46.14|43.74|46.47|44.07|46.01|43.61|0
1698366900000|2023-10-27 00:35:00|46.1|43.7|45.78|43.38|46.19|43.79|45.69|43.29|0
1698367200000|2023-10-27 00:40:00|45.8|43.4|45.96|43.56|46.05|43.65|45.46|43.06|0
1698367500000|2023-10-27 00:45:00|45.91|43.51|46|43.6|46.1|43.7|45.87|43.47|0
1698367800000|2023-10-27 00:50:00|45.96|43.56|45.91|43.51|46.32|43.92|45.91|43.51|0
1698368100000|2023-10-27 00:55:00|45.96|43.56|45.87|43.47|46.14|43.74|45.87|43.47|0
1698368400000|2023-10-27 01:00:00|45.82|43.42|46.28|43.88|46.32|43.92|45.73|43.33|0
1698368700000|2023-10-27 01:05:00|46.32|43.92|45.45|43.05|46.32|43.92|45.32|42.92|0
1698369000000|2023-10-27 01:10:00|45.41|43.01|45.05|42.65|45.41|43.01|45.05|42.65|0
1698369300000|2023-10-27 01:15:00|45|42.6|45.32|42.92|45.45|43.05|44.96|42.56|0
1698369600000|2023-10-27 01:20:00|45.23|42.83|45.32|42.92|45.41|43.01|45.23|42.83|0
1698369900000|2023-10-27 01:25:00|45.36|42.96|45.27|42.87|45.5|43.1|45.22|42.82|0
1698370200000|2023-10-27 01:30:00|45.18|42.78|45.27|42.87|45.36|42.96|45.09|42.69|0
1698370500000|2023-10-27 01:35:00|45.31|42.91|45.58|43.18|45.63|43.23|45.13|42.73|0
1698370800000|2023-10-27 01:40:00|45.54|43.14|45.9|43.5|45.9|43.5|45.54|43.14|0
1698371100000|2023-10-27 01:45:00|45.86|43.46|45.95|43.55|45.95|43.55|45.81|43.41|0
1698371400000|2023-10-27 01:50:00|45.99|43.59|46.13|43.73|46.18|43.78|45.99|43.59|0
1698371700000|2023-10-27 01:55:00|46.18|43.78|45.9|43.5|46.18|43.78|45.85|43.45|0
1698372000000|2023-10-27 02:00:00|45.95|43.55|46.13|43.73|46.17|43.77|45.92|43.52|0
1698372300000|2023-10-27 02:05:00|46.08|43.68|46.17|43.77|46.17|43.77|45.99|43.59|0
1698372600000|2023-10-27 02:10:00|46.13|43.73|46.26|43.86|46.31|43.91|46.08|43.68|0
1698372900000|2023-10-27 02:15:00|46.22|43.82|46.45|44.05|46.49|44.09|46.22|43.82|0
1698373200000|2023-10-27 02:20:00|46.4|44|46.35|43.95|46.4|44|46.17|43.77|0
1698373500000|2023-10-27 02:25:00|46.31|43.91|46.26|43.86|46.31|43.91|46.17|43.77|0
1698373800000|2023-10-27 02:30:00|46.31|43.91|46.44|44.04|46.58|44.18|46.26|43.86|0
1698374100000|2023-10-27 02:35:00|46.4|44|46.35|43.95|46.44|44.04|46.35|43.95|0
1698374400000|2023-10-27 02:40:00|46.4|44|46.26|43.86|46.4|44|46.26|43.86|0
1698374700000|2023-10-27 02:45:00|46.21|43.81|46.07|43.67|46.26|43.86|45.98|43.58|0
1698375000000|2023-10-27 02:50:00|46.12|43.72|46.07|43.67|46.12|43.72|45.94|43.54|0
1698375300000|2023-10-27 02:55:00|46.12|43.72|45.98|43.58|46.12|43.72|45.89|43.49|0
1698375600000|2023-10-27 03:00:00|46.03|43.63|46.03|43.63|46.12|43.72|45.93|43.53|0
1698375900000|2023-10-27 03:05:00|45.98|43.58|45.89|43.49|45.98|43.58|45.84|43.44|0
1698376200000|2023-10-27 03:10:00|45.84|43.44|45.7|43.3|45.84|43.44|45.66|43.26|0
1698376500000|2023-10-27 03:15:00|45.68|43.28|45.66|43.26|45.75|43.35|45.61|43.21|0
1698376800000|2023-10-27 03:20:00|45.7|43.3|45.61|43.21|45.75|43.35|45.61|43.21|0
1698377100000|2023-10-27 03:25:00|45.66|43.26|45.66|43.26|45.7|43.3|45.61|43.21|0
1698377400000|2023-10-27 03:30:00|45.68|43.28|45.52|43.12|45.7|43.3|45.43|43.03|0
1698377700000|2023-10-27 03:35:00|45.47|43.07|45.52|43.12|45.52|43.12|45.34|42.94|0
1698378000000|2023-10-27 03:40:00|45.47|43.07|45.47|43.07|45.52|43.12|45.43|43.03|0
1698378300000|2023-10-27 03:45:00|45.43|43.03|45.65|43.25|45.7|43.3|45.43|43.03|0
1698378600000|2023-10-27 03:50:00|45.61|43.21|45.7|43.3|45.7|43.3|45.61|43.21|0
1698378900000|2023-10-27 03:55:00|45.79|43.39|46.02|43.62|46.02|43.62|45.79|43.39|0
1698379200000|2023-10-27 04:00:00|45.92|43.52|45.92|43.52|46.01|43.61|45.88|43.48|0
1698379500000|2023-10-27 04:05:00|45.97|43.57|46.06|43.66|46.11|43.71|45.88|43.48|0
1698379800000|2023-10-27 04:10:00|46.1|43.7|46.06|43.66|46.1|43.7|45.97|43.57|0
1698380100000|2023-10-27 04:15:00|46.1|43.7|46.15|43.75|46.15|43.75|46.01|43.61|0
1698380400000|2023-10-27 04:20:00|46.13|43.73|46.15|43.75|46.15|43.75|46.06|43.66|0
1698380700000|2023-10-27 04:25:00|46.19|43.79|46.01|43.61|46.24|43.84|46.01|43.61|0
1698381000000|2023-10-27 04:30:00|46.06|43.66|46.15|43.75|46.15|43.75|46.05|43.65|0
1698381300000|2023-10-27 04:35:00|46.17|43.77|46.38|43.98|46.38|43.98|46.15|43.75|0
1698381600000|2023-10-27 04:40:00|46.42|44.02|46.42|44.02|46.47|44.07|46.33|43.93|0
1698381900000|2023-10-27 04:45:00|46.37|43.97|46.33|43.93|46.37|43.97|46.28|43.88|0
1698382200000|2023-10-27 04:50:00|46.37|43.97|46.37|43.97|46.37|43.97|46.28|43.88|0
1698382500000|2023-10-27 04:55:00|46.42|44.02|46.58|44.18|46.69|44.29|46.37|43.97|0
1698382800000|2023-10-27 05:00:00|46.56|44.16|46.65|44.25|46.65|44.25|46.23|43.83|0
1698383100000|2023-10-27 05:05:00|46.6|44.2|46.37|43.97|46.65|44.25|46.37|43.97|0
1698383400000|2023-10-27 05:10:00|46.42|44.02|46.23|43.83|46.42|44.02|46.09|43.69|0
1698383700000|2023-10-27 05:15:00|46.25|43.85|46.46|44.06|46.46|44.06|46.23|43.83|0
1698384000000|2023-10-27 05:20:00|46.41|44.01|46.32|43.92|46.46|44.06|46.28|43.88|0
1698384300000|2023-10-27 05:25:00|46.37|43.97|46.55|44.15|46.55|44.15|46.32|43.92|0
1698384600000|2023-10-27 05:30:00|46.6|44.2|46.32|43.92|46.64|44.24|46.32|43.92|0
1698384900000|2023-10-27 05:35:00|46.37|43.97|46.11|43.71|46.37|43.97|46.11|43.71|0
1698385200000|2023-10-27 05:40:00|46.13|43.73|46.41|44.01|46.41|44.01|46.09|43.69|0
1698385500000|2023-10-27 05:45:00|46.46|44.06|46.36|43.96|46.46|44.06|46.34|43.94|0
1698385800000|2023-10-27 05:50:00|46.38|43.98|46.59|44.19|46.59|44.19|46.32|43.92|0
1698386100000|2023-10-27 05:55:00|46.55|44.15|46.64|44.24|46.64|44.24|46.45|44.05|0
1698386400000|2023-10-27 06:00:00|46.59|44.19|46.27|43.87|46.59|44.19|46.22|43.82|0
1698386700000|2023-10-27 06:05:00|46.31|43.91|46.45|44.05|46.59|44.19|46.22|43.82|0
1698387000000|2023-10-27 06:10:00|46.5|44.1|46.36|43.96|46.64|44.24|46.31|43.91|0
1698387300000|2023-10-27 06:15:00|46.4|44|46.4|44|46.5|44.1|46.31|43.91|0
1698387600000|2023-10-27 06:20:00|46.45|44.05|46.31|43.91|46.45|44.05|46.17|43.77|0
1698387900000|2023-10-27 06:25:00|46.26|43.86|45.9|43.5|46.31|43.91|45.85|43.45|0
1698388200000|2023-10-27 06:30:00|45.99|43.59|45.94|43.54|46.03|43.63|45.8|43.4|0
1698388500000|2023-10-27 06:35:00|45.9|43.5|45.99|43.59|46.17|43.77|45.9|43.5|0
1698388800000|2023-10-27 06:40:00|46.01|43.61|46.01|43.61|46.26|43.86|45.94|43.54|0
1698389100000|2023-10-27 06:45:00|46.03|43.63|46.03|43.63|46.17|43.77|45.87|43.47|0
1698389400000|2023-10-27 06:50:00|46.01|43.61|45.89|43.49|46.3|43.9|45.85|43.45|0
1698389700000|2023-10-27 06:55:00|45.85|43.45|45.85|43.45|46.12|43.72|45.85|43.45|0
1698390000000|2023-10-27 07:00:00|45.75|43.35|45.03|42.63|45.85|43.45|44.96|42.56|0
1698390300000|2023-10-27 07:05:00|44.98|42.58|44.98|42.58|45.21|42.81|44.62|42.22|0
1698390600000|2023-10-27 07:10:00|44.94|42.54|44.63|42.23|45.35|42.95|44.59|42.19|0
1698390900000|2023-10-27 07:15:00|44.54|42.14|45.03|42.63|45.12|42.72|44.54|42.14|0
1698391200000|2023-10-27 07:20:00|45.08|42.68|45.03|42.63|45.4|43|44.88|42.48|0
1698391500000|2023-10-27 07:25:00|44.99|42.59|44.85|42.45|45.35|42.95|44.81|42.41|0
1698391800000|2023-10-27 07:30:00|44.76|42.36|44.72|42.32|45.03|42.63|44.63|42.23|0
1698392100000|2023-10-27 07:35:00|44.67|42.27|44.78|42.38|44.94|42.54|44.63|42.23|0
1698392400000|2023-10-27 07:40:00|44.81|42.41|45.48|43.08|45.53|43.13|44.63|42.23|0
1698392700000|2023-10-27 07:45:00|45.44|43.04|45.55|43.15|45.64|43.24|45.35|42.95|0
1698393000000|2023-10-27 07:50:00|45.51|43.11|45.64|43.24|45.74|43.34|45.37|42.97|0
1698393300000|2023-10-27 07:55:00|45.6|43.2|45.55|43.15|45.69|43.29|45.46|43.06|0
1698393600000|2023-10-27 08:00:00|45.51|43.11|45.87|43.47|46.12|43.72|45.33|42.93|0
1698393900000|2023-10-27 08:05:00|45.82|43.42|45.73|43.33|46.05|43.65|45.64|43.24|0
1698394200000|2023-10-27 08:10:00|45.82|43.42|45.32|42.92|45.82|43.42|45.28|42.88|0
1698394500000|2023-10-27 08:15:00|45.37|42.97|45.71|43.31|45.73|43.33|45.28|42.88|0
1698394800000|2023-10-27 08:20:00|45.68|43.28|45.64|43.24|45.87|43.47|45.55|43.15|0
1698395100000|2023-10-27 08:25:00|45.59|43.19|45.73|43.33|45.77|43.37|45.5|43.1|0
1698395400000|2023-10-27 08:30:00|45.77|43.37|46|43.6|46.09|43.69|45.68|43.28|0
1698395700000|2023-10-27 08:35:00|45.98|43.58|46.14|43.74|46.14|43.74|45.77|43.37|0
1698396000000|2023-10-27 08:40:00|46.09|43.69|46.32|43.92|46.37|43.97|45.95|43.55|0
1698396300000|2023-10-27 08:45:00|46.23|43.83|45.25|42.85|46.4|44|45.25|42.85|0
1698396600000|2023-10-27 08:50:00|45.29|42.89|45.43|43.03|45.52|43.12|45.25|42.85|0
1698396900000|2023-10-27 08:55:00|45.48|43.08|45.8|43.4|45.84|43.44|45.34|42.94|0
1698397200000|2023-10-27 09:00:00|45.89|43.49|45.57|43.17|45.93|43.53|45.47|43.07|0
1698397500000|2023-10-27 09:05:00|45.61|43.21|45.79|43.39|45.84|43.44|45.57|43.17|0
1698397800000|2023-10-27 09:10:00|45.84|43.44|45.11|42.71|45.84|43.44|45.02|42.62|0
1698398100000|2023-10-27 09:15:00|45.2|42.8|45.06|42.66|45.34|42.94|45.02|42.62|0
1698398400000|2023-10-27 09:20:00|44.97|42.57|45.06|42.66|45.15|42.75|44.88|42.48|0
1698398700000|2023-10-27 09:25:00|45.02|42.62|44.88|42.48|45.2|42.8|44.88|42.48|0
1698399000000|2023-10-27 09:30:00|44.92|42.52|44.79|42.39|45.11|42.71|44.74|42.34|0
1698399300000|2023-10-27 09:35:00|44.7|42.3|44.74|42.34|44.85|42.45|44.22|41.82|0
1698399600000|2023-10-27 09:40:00|44.76|42.36|44.63|42.23|44.9|42.5|44.63|42.23|0
1698399900000|2023-10-27 09:45:00|44.58|42.18|44.81|42.41|44.81|42.41|44.49|42.09|0
1698400200000|2023-10-27 09:50:00|44.76|42.36|44.85|42.45|44.89|42.49|44.54|42.14|0
1698400500000|2023-10-27 09:55:00|44.8|42.4|44.89|42.49|44.89|42.49|44.76|42.36|0
1698400800000|2023-10-27 10:00:00|44.94|42.54|45.07|42.67|45.12|42.72|44.8|42.4|0
1698401100000|2023-10-27 10:05:00|45.03|42.63|45.39|42.99|45.39|42.99|45.03|42.63|0
1698401400000|2023-10-27 10:10:00|45.34|42.94|45.39|42.99|45.44|43.04|45.16|42.76|0
1698401700000|2023-10-27 10:15:00|45.25|42.85|45.3|42.9|45.39|42.99|45.07|42.67|0
1698402000000|2023-10-27 10:20:00|45.34|42.94|44.84|42.44|45.34|42.94|44.84|42.44|0
1698402300000|2023-10-27 10:25:00|44.82|42.42|44.98|42.58|44.98|42.58|44.75|42.35|0
1698402600000|2023-10-27 10:30:00|44.89|42.49|44.48|42.08|44.89|42.49|44.35|41.95|0
1698402900000|2023-10-27 10:35:00|44.53|42.13|44.39|41.99|44.66|42.26|44.35|41.95|0
1698403200000|2023-10-27 10:40:00|44.44|42.04|44.84|42.44|44.84|42.44|44.39|41.99|0
1698403500000|2023-10-27 10:45:00|44.89|42.49|44.84|42.44|44.98|42.58|44.79|42.39|0
1698403800000|2023-10-27 10:50:00|44.79|42.39|44.39|41.99|44.88|42.48|44.34|41.94|0
1698404100000|2023-10-27 10:55:00|44.34|41.94|44.08|41.68|44.43|42.03|44.03|41.63|0
1698404400000|2023-10-27 11:00:00|43.99|41.59|44.08|41.68|44.34|41.94|43.9|41.5|0
1698404700000|2023-10-27 11:05:00|44.03|41.63|43.76|41.36|44.16|41.76|43.76|41.36|0
1698405000000|2023-10-27 11:10:00|43.72|41.32|43.37|40.97|43.76|41.36|43.1|40.7|0
1698405300000|2023-10-27 11:15:00|43.32|40.92|42.84|40.44|43.37|40.97|42.8|40.4|0
1698405600000|2023-10-27 11:20:00|42.88|40.48|43.06|40.66|43.23|40.83|42.8|40.4|0
1698405900000|2023-10-27 11:25:00|43.1|40.7|43.27|40.87|43.41|41.01|42.3|39.9|0
1698406200000|2023-10-27 11:30:00|43.19|40.79|43.4|41|43.54|41.14|43.1|40.7|0
1698406500000|2023-10-27 11:35:00|43.36|40.96|42.97|40.57|43.4|41|42.92|40.52|0
1698406800000|2023-10-27 11:40:00|42.99|40.59|42.88|40.48|43.05|40.65|42.79|40.39|0
1698407100000|2023-10-27 11:45:00|42.92|40.52|42.88|40.48|43.27|40.87|42.83|40.43|0
1698407400000|2023-10-27 11:50:00|42.92|40.52|42.66|40.26|43.05|40.65|42.57|40.17|0
1698407700000|2023-10-27 11:55:00|42.62|40.22|42.64|40.24|42.79|40.39|42.49|40.09|0
1698408000000|2023-10-27 12:00:00|42.7|40.3|42.7|40.3|42.75|40.35|42.4|40|0
1698408300000|2023-10-27 12:05:00|42.74|40.34|43.35|40.95|43.4|41|42.74|40.34|0
1698408600000|2023-10-27 12:10:00|43.4|41|43.57|41.17|43.66|41.26|43.27|40.87|0
1698408900000|2023-10-27 12:15:00|43.62|41.22|43.92|41.52|44.01|41.61|43.57|41.17|0
1698409200000|2023-10-27 12:20:00|43.88|41.48|43.86|41.46|44.22|41.82|43.66|41.26|0
1698409500000|2023-10-27 12:25:00|43.82|41.42|43.75|41.35|43.86|41.46|43.64|41.24|0
1698409800000|2023-10-27 12:30:00|43.66|41.26|44.53|42.13|44.66|42.26|42.98|40.58|0
1698410100000|2023-10-27 12:35:00|44.57|42.17|43.01|40.61|44.62|42.22|43.01|40.61|0
1698410400000|2023-10-27 12:40:00|43.05|40.65|42.92|40.52|43.14|40.74|42.36|39.96|0
1698410700000|2023-10-27 12:45:00|43.01|40.61|43.27|40.87|43.54|41.14|42.92|40.52|0
1698411000000|2023-10-27 12:50:00|43.23|40.83|43.98|41.58|44.16|41.76|43.14|40.74|0
1698411300000|2023-10-27 12:55:00|43.93|41.53|43.38|40.98|44.29|41.89|43.01|40.61|0
1698411600000|2023-10-27 13:00:00|43.45|41.05|44.11|41.71|44.25|41.85|43.45|41.05|0
1698411900000|2023-10-27 13:05:00|44.16|41.76|44.24|41.84|44.29|41.89|43.89|41.49|0
1698412200000|2023-10-27 13:10:00|44.11|41.71|43.53|41.13|44.24|41.84|43.44|41.04|0
1698412500000|2023-10-27 13:15:00|43.44|41.04|43.49|41.09|43.8|41.4|43.4|41|0
1698412800000|2023-10-27 13:20:00|43.53|41.13|43.8|41.4|44.08|41.68|43.49|41.09|0
1698413100000|2023-10-27 13:25:00|43.75|41.35|43.26|40.86|43.88|41.48|43.18|40.78|0
1698413400000|2023-10-27 13:30:00|43.57|41.17|42.78|40.38|43.75|41.35|42.74|40.34|0
1698413700000|2023-10-27 13:35:00|42.83|40.43|41.93|39.53|42.87|40.47|41.8|39.4|0
1698414000000|2023-10-27 13:40:00|42.01|39.61|41.76|39.36|42.01|39.61|41.03|38.63|0
1698414300000|2023-10-27 13:45:00|41.84|39.44|40.74|38.34|42.32|39.92|40.69|38.29|0
1698414600000|2023-10-27 13:50:00|40.82|38.42|40.48|38.08|41.16|38.76|40.36|37.96|0
1698414900000|2023-10-27 13:55:00|40.53|38.13|41.2|38.8|41.45|39.05|40.53|38.13|0
1698415200000|2023-10-27 14:00:00|41.05|38.65|41.88|39.48|42.01|39.61|39.94|37.54|0
1698415500000|2023-10-27 14:05:00|41.92|39.52|41.15|38.75|42.31|39.91|40.73|38.33|0
1698415800000|2023-10-27 14:10:00|41.11|38.71|42.31|39.91|42.83|40.43|41.07|38.67|0
1698416100000|2023-10-27 14:15:00|42.22|39.82|40.73|38.33|42.27|39.87|40.69|38.29|0
1698416400000|2023-10-27 14:20:00|40.9|38.5|41.03|38.63|42.18|39.78|40.77|38.37|0
1698416700000|2023-10-27 14:25:00|40.98|38.58|40.78|38.38|41.76|39.36|40.74|38.34|0
1698417000000|2023-10-27 14:30:00|40.66|38.26|40.78|38.38|41.08|38.68|40.24|37.84|0
1698417300000|2023-10-27 14:35:00|40.91|38.51|40.07|37.67|41.76|39.36|40.07|37.67|0
1698417600000|2023-10-27 14:40:00|40.2|37.8|39.2|36.8|40.24|37.84|38.88|36.48|0
1698417900000|2023-10-27 14:45:00|39.08|36.68|40.62|38.22|40.87|38.47|39.08|36.68|0
1698418200000|2023-10-27 14:50:00|40.74|38.34|41.54|39.14|41.89|39.49|40.74|38.34|0
1698418500000|2023-10-27 14:55:00|41.5|39.1|41.35|38.95|42.62|40.22|40.92|38.52|0
1698418800000|2023-10-27 15:00:00|41.39|38.99|41.09|38.69|41.56|39.16|40.88|38.48|0
1698419100000|2023-10-27 15:05:00|40.97|38.57|42.03|39.63|42.25|39.85|40.92|38.52|0
1698419400000|2023-10-27 15:10:00|41.99|39.59|42.6|40.2|42.64|40.24|41.48|39.08|0
1698419700000|2023-10-27 15:15:00|42.66|40.26|42.38|39.98|43.17|40.77|42.29|39.89|0
1698420000000|2023-10-27 15:20:00|42.34|39.94|42.36|39.96|43.02|40.62|42.08|39.68|0
1698420300000|2023-10-27 15:25:00|42.4|40|41.92|39.52|42.53|40.13|41.88|39.48|0
1698420600000|2023-10-27 15:30:00|42.01|39.61|40.64|38.24|42.01|39.61|40.52|38.12|0
1698420900000|2023-10-27 15:35:00|40.68|38.28|41.11|38.71|41.79|39.39|40.47|38.07|0
1698421200000|2023-10-27 15:40:00|41.15|38.75|40.73|38.33|41.41|39.01|40.68|38.28|0
1698421500000|2023-10-27 15:45:00|40.6|38.2|40.64|38.24|40.85|38.45|39.97|37.57|0
1698421800000|2023-10-27 15:50:00|40.68|38.28|40.51|38.11|41.06|38.66|40.47|38.07|0
1698422100000|2023-10-27 15:55:00|40.43|38.03|41.06|38.66|41.06|38.66|40.43|38.03|0
1698422400000|2023-10-27 16:00:00|40.93|38.53|40.39|37.99|41.23|38.83|40.01|37.61|0
1698422700000|2023-10-27 16:05:00|40.34|37.94|40.97|38.57|41.1|38.7|40.26|37.86|0
1698423000000|2023-10-27 16:10:00|40.93|38.53|40.05|37.65|41.02|38.62|40.01|37.61|0
1698423300000|2023-10-27 16:15:00|40.01|37.61|40.68|38.28|40.68|38.28|39.92|37.52|0
1698423600000|2023-10-27 16:20:00|40.72|38.32|39.76|37.36|40.76|38.36|39.67|37.27|0
1698423900000|2023-10-27 16:25:00|39.84|37.44|39.51|37.11|39.92|37.52|38.69|36.29|0
1698424200000|2023-10-27 16:30:00|39.47|37.07|40.2|37.8|40.24|37.84|38.82|36.42|0
1698424500000|2023-10-27 16:35:00|40.16|37.76|40.87|38.47|40.87|38.47|40.07|37.67|0
1698424800000|2023-10-27 16:40:00|40.83|38.43|40.11|37.71|40.87|38.47|40.11|37.71|0
1698425100000|2023-10-27 16:45:00|40.16|37.76|39.58|37.18|40.16|37.76|39.54|37.14|0
1698425400000|2023-10-27 16:50:00|39.62|37.22|39.33|36.93|39.66|37.26|38.88|36.48|0
1698425700000|2023-10-27 16:55:00|39.37|36.97|40.45|38.05|41.03|38.63|38.56|36.16|0
1698426000000|2023-10-27 17:00:00|40.5|38.1|40.29|37.89|40.87|38.47|40.29|37.89|0
1698426300000|2023-10-27 17:05:00|40.04|37.64|39.82|37.42|41.3|38.9|38.78|36.38|0
1698426600000|2023-10-27 17:10:00|39.78|37.38|39.45|37.05|40.31|37.91|39.29|36.89|0
1698426900000|2023-10-27 17:15:00|39.41|37.01|39.53|36.65|40.01|37.13|39.05|36.17|0
1698427200000|2023-10-27 17:20:00|39.49|36.61|39.81|36.93|40.57|37.69|39.05|36.17|0
1698427500000|2023-10-27 17:25:00|39.77|36.89|39.65|36.77|40.5|37.62|39.41|36.53|0
1698427800000|2023-10-27 17:30:00|39.73|36.85|39.77|36.89|39.85|36.97|39.16|36.28|0
1698428100000|2023-10-27 17:35:00|39.69|36.81|39.28|36.4|39.97|37.09|39.04|36.16|0
1698428400000|2023-10-27 17:40:00|39.24|36.36|40.4|37.52|40.93|38.05|38.88|36|0
1698428700000|2023-10-27 17:45:00|40.31|37.43|39.99|37.11|40.48|37.6|39.75|36.87|0
1698429000000|2023-10-27 17:50:00|40.03|37.15|39.54|36.66|40.6|37.72|39.46|36.58|0
1698429300000|2023-10-27 17:55:00|39.46|36.58|39.62|36.74|39.83|36.95|39.3|36.42|0
1698429600000|2023-10-27 18:00:00|39.7|36.82|39.8|36.92|40.62|37.74|39.62|36.74|0
1698429900000|2023-10-27 18:05:00|39.84|36.96|39.68|36.8|39.96|37.08|38.96|36.08|0
1698430200000|2023-10-27 18:10:00|39.64|36.76|40.04|37.16|40.24|37.36|39.6|36.72|0
1698430500000|2023-10-27 18:15:00|40|37.12|40.16|37.28|41.06|38.18|39.88|37|0
1698430800000|2023-10-27 18:20:00|40.12|37.24|39.47|36.59|40.12|37.24|39.15|36.27|0
1698431100000|2023-10-27 18:25:00|39.35|36.47|39.15|36.27|39.67|36.79|38.87|35.99|0
1698431400000|2023-10-27 18:30:00|39.19|36.31|40.28|37.4|40.73|37.85|38.91|36.03|0
1698431700000|2023-10-27 18:35:00|40.24|37.36|40.59|37.71|41.26|38.38|39.99|37.11|0
1698432000000|2023-10-27 18:40:00|40.55|37.67|40.63|37.75|40.63|37.75|40.14|37.26|0
1698432300000|2023-10-27 18:45:00|40.71|37.83|39.45|36.57|41|38.12|39.37|36.49|0
1698432600000|2023-10-27 18:50:00|39.49|36.61|39.47|36.59|40.13|37.25|39.05|36.17|0
1698432900000|2023-10-27 18:55:00|39.51|36.63|38.71|35.83|39.51|36.63|38.32|35.44|0
1698433200000|2023-10-27 19:00:00|38.67|35.79|38.87|35.99|39.23|36.35|38.52|35.64|0
1698433500000|2023-10-27 19:05:00|38.83|35.95|39.07|36.19|39.39|36.51|38.75|35.87|0
1698433800000|2023-10-27 19:10:00|39.11|36.23|39.38|36.5|39.71|36.83|38.71|35.83|0
1698434100000|2023-10-27 19:15:00|39.3|36.42|39.38|36.5|39.78|36.9|39.18|36.3|0
1698434400000|2023-10-27 19:20:00|39.34|36.46|39.38|36.5|39.54|36.66|38.91|36.03|0
1698434700000|2023-10-27 19:25:00|39.42|36.54|40.23|37.35|40.27|37.39|39.42|36.54|0
1698435000000|2023-10-27 19:30:00|40.19|37.31|39.64|36.76|40.51|37.63|39.64|36.76|0
1698435300000|2023-10-27 19:35:00|39.68|36.8|38.88|36|39.68|36.8|38.88|36|0
1698435600000|2023-10-27 19:40:00|38.92|36.04|39|35.88|39.67|36.59|38.68|35.8|0
1698435900000|2023-10-27 19:45:00|38.96|35.84|39.79|36.67|39.79|36.67|38.96|35.84|0
1698436200000|2023-10-27 19:50:00|39.87|36.75|40.44|37.32|40.52|37.4|39.55|36.43|0
1698436500000|2023-10-27 19:55:00|40.36|37.24|41.72|38.6|41.85|38.73|39.99|36.87|0
1698436800000|2023-10-27 20:00:00|41.89|38.77|41.89|38.77|42.18|39.06|41.8|38.68|0
1698437100000|2023-10-27 20:05:00|41.85|38.73|41.34|38.22|41.89|38.77|41.3|38.18|0
1698437400000|2023-10-27 20:10:00|41.38|38.26|41.34|38.22|41.55|38.43|41.3|38.18|0
1698625200000|2023-10-30 00:20:00|43.66|40.28|43.66|40.28|43.66|40.28|43.66|40.28|0
1698625500000|2023-10-30 00:25:00|43.62|40.24|43.49|40.11|43.64|40.26|43.4|40.02|0
1698653700000|2023-10-30 08:15:00|42.79|40.59|42.79|40.59|42.9|40.7|42.64|40.44|0
1698654000000|2023-10-30 08:20:00|42.84|40.64|42.53|40.33|42.92|40.72|42.19|39.99|0
1698654300000|2023-10-30 08:25:00|42.49|40.29|42.57|40.37|42.66|40.46|42.14|39.94|0
1698654600000|2023-10-30 08:30:00|42.53|40.33|42.06|39.86|42.53|40.33|42.06|39.86|0
1698654900000|2023-10-30 08:35:00|42.01|39.81|42.18|39.98|42.31|40.11|42.01|39.81|0
1698655200000|2023-10-30 08:40:00|42.23|40.03|41.88|39.68|42.4|40.2|41.88|39.68|0
1698655500000|2023-10-30 08:45:00|41.93|39.73|41.8|39.6|42.03|39.83|41.59|39.39|0
1698655800000|2023-10-30 08:50:00|41.75|39.55|42.14|39.94|42.18|39.98|41.71|39.51|0
1698656100000|2023-10-30 08:55:00|42.18|39.98|42.22|40.02|42.35|40.15|42.05|39.85|0
1698656400000|2023-10-30 09:00:00|42.14|39.94|42.74|40.54|42.74|40.54|42.14|39.94|0
1698656700000|2023-10-30 09:05:00|42.72|40.52|43.15|40.95|43.31|41.11|42.65|40.45|0
1698657000000|2023-10-30 09:10:00|43.22|41.02|43.17|40.97|43.39|41.19|43.09|40.89|0
1698657300000|2023-10-30 09:15:00|43.22|41.02|43.39|41.19|43.39|41.19|43.2|41|0
1698657600000|2023-10-30 09:20:00|43.35|41.15|42.81|40.61|43.74|41.54|42.77|40.57|0
1698657900000|2023-10-30 09:25:00|42.79|40.59|42.68|40.48|43.07|40.87|42.35|40.15|0
1698658200000|2023-10-30 09:30:00|42.73|40.53|42.68|40.48|42.83|40.63|42.6|40.4|0
1698658500000|2023-10-30 09:35:00|42.72|40.52|42.29|40.09|42.72|40.52|42.29|40.09|0
1698658800000|2023-10-30 09:40:00|42.33|40.13|42.59|40.39|42.68|40.48|42.25|40.05|0
1698659100000|2023-10-30 09:45:00|42.55|40.35|42.68|40.48|42.81|40.61|42.46|40.26|0
1698659400000|2023-10-30 09:50:00|42.64|40.44|42.85|40.65|42.9|40.7|42.55|40.35|0
1698659700000|2023-10-30 09:55:00|42.81|40.61|42.76|40.56|42.81|40.61|42.68|40.48|0
1698660000000|2023-10-30 10:00:00|42.81|40.61|42.72|40.52|42.89|40.69|42.68|40.48|0
1698660300000|2023-10-30 10:05:00|42.76|40.56|42.72|40.52|42.89|40.69|42.63|40.43|0
1698660600000|2023-10-30 10:10:00|42.67|40.47|42.5|40.3|42.89|40.69|42.46|40.26|0
1698660900000|2023-10-30 10:15:00|42.46|40.26|42.5|40.3|42.89|40.69|42.46|40.26|0
1698661200000|2023-10-30 10:20:00|42.54|40.34|42.15|39.95|42.59|40.39|42.15|39.95|0
1698661500000|2023-10-30 10:25:00|42.11|39.91|42.33|40.13|42.33|40.13|42.11|39.91|0
1698661800000|2023-10-30 10:30:00|42.28|40.08|42.07|39.87|42.48|40.28|42.02|39.82|0
1698662100000|2023-10-30 10:35:00|42.11|39.91|42.28|40.08|42.28|40.08|42.11|39.91|0
1698662400000|2023-10-30 10:40:00|42.26|40.06|42.67|40.47|42.67|40.47|42.19|39.99|0
1698662700000|2023-10-30 10:45:00|42.58|40.38|42.49|40.29|42.71|40.51|42.37|40.17|0
1698663000000|2023-10-30 10:50:00|42.54|40.34|42.71|40.51|42.91|40.71|42.49|40.29|0
1698663300000|2023-10-30 10:55:00|42.75|40.55|42.43|40.23|42.8|40.6|42.38|40.18|0
1698663600000|2023-10-30 11:00:00|42.45|40.25|42.77|40.57|42.77|40.57|42.34|40.14|0
1698663900000|2023-10-30 11:05:00|42.75|40.55|42.58|40.38|42.88|40.68|42.49|40.29|0
1698664200000|2023-10-30 11:10:00|42.53|40.33|42.49|40.29|42.66|40.46|42.47|40.27|0
1698664500000|2023-10-30 11:15:00|42.55|40.35|42.58|40.38|42.88|40.68|42.55|40.35|0
1698664800000|2023-10-30 11:20:00|42.53|40.33|42.57|40.37|42.66|40.46|42.45|40.25|0
1698665100000|2023-10-30 11:25:00|42.53|40.33|42.31|40.11|42.53|40.33|42.23|40.03|0
1698665400000|2023-10-30 11:30:00|42.36|40.16|42.7|40.5|42.75|40.55|42.31|40.11|0
1698665700000|2023-10-30 11:35:00|42.66|40.46|42.92|40.72|42.92|40.72|42.66|40.46|0
1698666000000|2023-10-30 11:40:00|42.88|40.68|43.01|40.81|43.01|40.81|42.83|40.63|0
1698666300000|2023-10-30 11:45:00|42.96|40.76|43.27|41.07|43.4|41.2|42.9|40.7|0
1698666600000|2023-10-30 11:50:00|43.22|41.02|43|40.8|43.49|41.29|43|40.8|0
1698666900000|2023-10-30 11:55:00|42.96|40.76|43|40.8|43.09|40.89|42.92|40.72|0
1698667200000|2023-10-30 12:00:00|43.05|40.85|42.7|40.5|43.09|40.89|42.65|40.45|0
1698667500000|2023-10-30 12:05:00|42.65|40.45|42.57|40.37|42.65|40.45|42.39|40.19|0
1698667800000|2023-10-30 12:10:00|42.61|40.41|42.44|40.24|42.65|40.45|42.31|40.11|0
1698668100000|2023-10-30 12:15:00|42.2|40|42.94|40.74|42.99|40.79|42.18|39.98|0
1698668400000|2023-10-30 12:20:00|42.92|40.72|42.68|40.48|43.07|40.87|42.68|40.48|0
1698668700000|2023-10-30 12:25:00|42.72|40.52|42.59|40.39|42.72|40.52|42.46|40.26|0
1698669000000|2023-10-30 12:30:00|42.61|40.41|42.72|40.52|42.77|40.57|42.51|40.31|0
1698669300000|2023-10-30 12:35:00|42.68|40.48|42.38|40.18|42.68|40.48|42.33|40.13|0
1698669600000|2023-10-30 12:40:00|42.33|40.13|42.68|40.48|42.76|40.56|42.29|40.09|0
1698669900000|2023-10-30 12:45:00|42.63|40.43|42.16|39.96|42.76|40.56|42.16|39.96|0
1698670200000|2023-10-30 12:50:00|42.12|39.92|42.2|40|42.29|40.09|42.07|39.87|0
1698670500000|2023-10-30 12:55:00|42.16|39.96|42.63|40.43|42.63|40.43|42.12|39.92|0
1698670800000|2023-10-30 13:00:00|42.65|40.45|42.67|40.47|42.89|40.69|42.59|40.39|0
1698671100000|2023-10-30 13:05:00|42.65|40.45|42.76|40.56|42.93|40.73|42.5|40.3|0
1698671400000|2023-10-30 13:10:00|42.74|40.54|42.89|40.69|42.98|40.78|42.54|40.34|0
1698671700000|2023-10-30 13:15:00|42.85|40.65|43.06|40.86|43.11|40.91|42.76|40.56|0
1698672000000|2023-10-30 13:20:00|43.11|40.91|43.19|40.99|43.28|41.08|43.02|40.82|0
1698672300000|2023-10-30 13:25:00|43.1|40.9|43.37|41.17|43.54|41.34|43.1|40.9|0
1698672600000|2023-10-30 13:30:00|43.32|41.12|44.56|42.36|44.65|42.45|43.32|41.12|0
1698672900000|2023-10-30 13:35:00|44.65|42.45|45.42|43.22|45.6|43.4|44.38|42.18|0
1698673200000|2023-10-30 13:40:00|45.46|43.26|44.88|42.68|45.97|43.77|44.39|42.19|0
1698673500000|2023-10-30 13:45:00|44.84|42.64|45.54|43.34|45.66|43.46|44.84|42.64|0
1698673800000|2023-10-30 13:50:00|45.56|43.36|45.43|43.23|45.75|43.55|44.97|42.77|0
1698674100000|2023-10-30 13:55:00|45.47|43.27|45.06|42.86|45.88|43.68|44.88|42.68|0
1698674400000|2023-10-30 14:00:00|45.2|43|43.98|41.78|45.33|43.13|43.85|41.65|0
1698674700000|2023-10-30 14:05:00|43.9|41.7|44.61|42.41|44.74|42.54|43.72|41.52|0
1698675000000|2023-10-30 14:10:00|44.52|42.32|43.54|41.34|44.61|42.41|43.41|41.21|0
1698675300000|2023-10-30 14:15:00|43.58|41.38|42.53|40.33|43.58|41.38|42.14|39.94|0
1698675600000|2023-10-30 14:20:00|42.62|40.42|42.01|39.81|42.62|40.42|41.84|39.64|0
1698675900000|2023-10-30 14:25:00|42.06|39.86|42.97|40.77|43.18|40.98|41.27|39.07|0
1698676200000|2023-10-30 14:30:00|42.84|40.64|42.31|40.11|42.84|40.64|41.84|39.64|0
1698676500000|2023-10-30 14:35:00|42.23|40.03|41.97|39.77|42.83|40.63|41.93|39.73|0
1698676800000|2023-10-30 14:40:00|42.1|39.9|41.37|39.17|42.53|40.33|41.37|39.17|0
1698677100000|2023-10-30 14:45:00|41.33|39.13|42.48|40.28|42.66|40.46|41.29|39.09|0
1698677400000|2023-10-30 14:50:00|42.35|40.15|43.04|40.84|43.39|41.19|42.27|40.07|0
1698677700000|2023-10-30 14:55:00|43.09|40.89|42.52|40.32|43.09|40.89|42.31|40.11|0
1698678000000|2023-10-30 15:00:00|42.65|40.45|43.59|41.39|44.16|41.96|42.61|40.41|0
1698678300000|2023-10-30 15:05:00|43.72|41.52|43.8|41.6|44.07|41.87|43.63|41.43|0
1698678600000|2023-10-30 15:10:00|43.76|41.56|43.32|41.12|44.2|42|43.28|41.08|0
1698678900000|2023-10-30 15:15:00|43.28|41.08|42.8|40.6|43.32|41.12|42.66|40.46|0
1698679200000|2023-10-30 15:20:00|42.75|40.55|41.8|39.6|42.93|40.73|41.42|39.22|0
1698679500000|2023-10-30 15:25:00|41.76|39.56|43.11|40.91|43.11|40.91|41.17|38.97|0
1698679800000|2023-10-30 15:30:00|43.07|40.87|44.12|41.92|44.21|42.01|43.07|40.87|0
1698680100000|2023-10-30 15:35:00|44.08|41.88|43.5|41.3|44.74|42.54|43.5|41.3|0
1698680400000|2023-10-30 15:40:00|43.46|41.26|43.9|41.7|43.94|41.74|43.24|41.04|0
1698680700000|2023-10-30 15:45:00|43.99|41.79|42.57|40.37|44.08|41.88|42.27|40.07|0
1698681000000|2023-10-30 15:50:00|42.53|40.33|43.24|41.04|43.35|41.15|42.35|40.15|0
1698681300000|2023-10-30 15:55:00|43.31|41.11|43.66|41.46|43.75|41.55|43.05|40.85|0
1698681600000|2023-10-30 16:00:00|43.62|41.42|43.79|41.59|43.88|41.68|43.48|41.28|0
1698681900000|2023-10-30 16:05:00|43.75|41.55|43.22|41.02|43.79|41.59|42.96|40.76|0
1698682200000|2023-10-30 16:10:00|43.26|41.06|43.75|41.55|44.1|41.9|43.22|41.02|0
1698682500000|2023-10-30 16:15:00|43.84|41.64|43.04|40.84|44.1|41.9|42.82|40.62|0
1698682800000|2023-10-30 16:20:00|43.09|40.89|42.78|40.58|43.09|40.89|42.61|40.41|0
1698683100000|2023-10-30 16:25:00|42.82|40.62|42.48|40.28|43.04|40.84|42.43|40.23|0
1698683400000|2023-10-30 16:30:00|42.52|40.32|43.17|40.97|43.17|40.97|42.43|40.23|0
1698683700000|2023-10-30 16:35:00|43.04|40.84|42.69|40.49|43.66|41.46|42.65|40.45|0
1698684000000|2023-10-30 16:40:00|42.65|40.45|41.74|39.54|42.69|40.49|41.61|39.41|0
1698684300000|2023-10-30 16:45:00|41.83|39.63|42.08|39.88|42.13|39.93|41.27|39.07|0
1698684600000|2023-10-30 16:50:00|42.13|39.93|41.91|39.71|42.47|40.27|41.87|39.67|0
1698684900000|2023-10-30 16:55:00|41.95|39.75|42.3|40.1|42.3|40.1|41.61|39.41|0
1698685200000|2023-10-30 17:00:00|42.34|40.14|42.51|40.31|42.6|40.4|41.87|39.67|0
1698685500000|2023-10-30 17:05:00|42.56|40.36|42.99|40.79|43.08|40.88|42.47|40.27|0
1698685800000|2023-10-30 17:10:00|43.05|40.85|42.77|40.57|43.16|40.96|42.6|40.4|0
1698686100000|2023-10-30 17:15:00|42.81|40.61|43.03|40.83|43.25|41.05|42.81|40.61|0
1698686400000|2023-10-30 17:20:00|42.99|40.79|44.13|41.93|44.18|41.98|42.73|40.53|0
1698686700000|2023-10-30 17:25:00|44.18|41.98|45.53|43.33|45.85|43.65|44.09|41.89|0
1698687000000|2023-10-30 17:30:00|45.72|43.52|44.68|42.48|46.32|44.12|44.41|42.21|0
1698687300000|2023-10-30 17:35:00|44.61|42.41|44.63|42.43|44.86|42.66|44.23|42.03|0
1698687600000|2023-10-30 17:40:00|44.68|42.48|45.04|42.84|45.09|42.89|44.59|42.39|0
1698687900000|2023-10-30 17:45:00|45.18|42.98|46.04|43.84|46.04|43.84|44.95|42.75|0
1698688200000|2023-10-30 17:50:00|46|43.8|46.64|44.44|46.78|44.58|45.95|43.75|0
1698688500000|2023-10-30 17:55:00|46.55|44.35|46.78|44.58|46.83|44.63|46.27|44.07|0
1698688800000|2023-10-30 18:00:00|46.83|44.63|46.78|44.58|46.83|44.63|46.36|44.16|0
1698689100000|2023-10-30 18:05:00|46.74|44.54|46.09|43.89|46.78|44.58|45.99|43.79|0
1698689400000|2023-10-30 18:10:00|46.18|43.98|45.9|43.7|46.55|44.35|45.9|43.7|0
1698689700000|2023-10-30 18:15:00|45.85|43.65|45.83|43.63|45.99|43.79|45.49|43.29|0
1698690000000|2023-10-30 18:20:00|45.81|43.61|46.13|43.93|46.36|44.16|45.58|43.38|0
1698690300000|2023-10-30 18:25:00|46.04|43.84|45.97|43.77|46.36|44.16|45.76|43.56|0
1698690600000|2023-10-30 18:30:00|45.99|43.79|46.54|44.34|46.64|44.44|45.99|43.79|0
1698690900000|2023-10-30 18:35:00|46.59|44.39|47.15|44.95|47.53|45.33|46.54|44.34|0
1698691200000|2023-10-30 18:40:00|47.1|44.9|47.29|45.09|47.38|45.18|46.92|44.72|0
1698691500000|2023-10-30 18:45:00|47.34|45.14|47.81|45.61|47.9|45.7|47.24|45.04|0
1698691800000|2023-10-30 18:50:00|47.76|45.56|47.15|44.95|47.9|45.7|46.87|44.67|0
1698692100000|2023-10-30 18:55:00|47.1|44.9|47.05|44.85|47.19|44.99|46.77|44.57|0
1698692400000|2023-10-30 19:00:00|47.1|44.9|47.24|45.04|48.04|45.84|46.82|44.62|0
1698692700000|2023-10-30 19:05:00|47.29|45.09|47.33|45.13|47.76|45.56|47.1|44.9|0
1698693000000|2023-10-30 19:10:00|47.28|45.08|47.66|45.46|47.85|45.65|47|44.8|0
1698693300000|2023-10-30 19:15:00|47.71|45.51|47.94|45.74|47.99|45.79|47.47|45.27|0
1698693600000|2023-10-30 19:20:00|47.99|45.79|48.61|46.41|48.64|46.44|47.78|45.58|0
1698693900000|2023-10-30 19:25:00|48.54|46.34|47.8|45.6|48.56|46.36|47.66|45.46|0
1698694200000|2023-10-30 19:30:00|47.78|45.58|47.66|45.46|47.99|45.79|47.56|45.36|0
1698694500000|2023-10-30 19:35:00|47.7|45.5|47.8|45.6|48.08|45.88|47.56|45.36|0
1698694800000|2023-10-30 19:40:00|47.85|45.65|47.61|45.41|47.89|45.69|47.18|44.98|0
1698695100000|2023-10-30 19:45:00|47.51|45.31|47.37|45.17|47.61|45.41|47.23|45.03|0
1698695400000|2023-10-30 19:50:00|47.32|45.12|47.28|45.08|47.65|45.45|47|44.8|0
1698695700000|2023-10-30 19:55:00|47.42|45.22|46.48|44.28|47.46|45.26|46.34|44.14|0
1698696000000|2023-10-30 20:00:00|46.67|44.47|46.2|44|46.71|44.51|46.02|43.82|0
1698696300000|2023-10-30 20:05:00|46.11|43.91|46.43|44.23|46.43|44.23|46.06|43.86|0
1698696600000|2023-10-30 20:10:00|46.39|44.19|46.62|44.42|46.66|44.46|46.29|44.09|0
1698696900000|2023-10-30 20:15:00|46.76|44.36|46.58|44.18|46.76|44.36|46.58|44.18|0
1698697200000|2023-10-30 20:20:00|46.53|44.13|46.39|43.99|46.58|44.18|46.39|43.99|0
1698697500000|2023-10-30 20:25:00|46.35|43.95|46.21|43.81|46.39|43.99|46.14|43.74|0
1698697800000|2023-10-30 20:30:00|46.16|43.76|46.16|43.76|46.21|43.81|46.16|43.76|0
1698698100000|2023-10-30 20:35:00|46.11|43.71|46.02|43.62|46.11|43.71|46|43.6|0
1698698400000|2023-10-30 20:40:00|45.97|43.57|45.97|43.57|46.07|43.67|45.93|43.53|0
1698698700000|2023-10-30 20:45:00|45.93|43.53|45.97|43.57|46.02|43.62|45.83|43.43|0
1698699000000|2023-10-30 20:50:00|46.02|43.62|46.25|43.85|46.25|43.85|46.02|43.62|0
1698699300000|2023-10-30 20:55:00|46.2|43.8|46.41|44.01|46.41|44.01|46.15|43.75|0
1698699600000|2023-10-30 21:00:00|46.33|43.93|46.27|43.87|46.33|43.93|46.26|43.86|0
1698699900000|2023-10-30 21:05:00|46.28|43.88|46.24|43.84|46.32|43.92|46.21|43.81|0
1698700200000|2023-10-30 21:10:00|46.23|43.83|46.24|43.84|46.27|43.87|46.22|43.82|0
1698700500000|2023-10-30 21:15:00|46.26|43.86|46.21|43.81|46.26|43.86|46.21|43.81|0
1698700800000|2023-10-30 21:20:00|46.19|43.79|46.2|43.8|46.2|43.8|46.15|43.75|0
1698701100000|2023-10-30 21:25:00|46.18|43.78|46.18|43.78|46.19|43.79|46.01|43.61|0
1698701400000|2023-10-30 21:30:00|46.19|43.79|46.22|43.82|46.31|43.91|46.19|43.79|0
1698701700000|2023-10-30 21:35:00|46.26|43.86|46.25|43.85|46.35|43.95|46.22|43.82|0
1698702000000|2023-10-30 21:40:00|46.22|43.82|46.26|43.86|46.26|43.86|46.22|43.82|0
1698702300000|2023-10-30 21:45:00|46.23|43.83|46.27|43.87|46.27|43.87|46.21|43.81|0
1698702600000|2023-10-30 21:50:00|46.24|43.84|46.27|43.87|46.27|43.87|46.24|43.84|0
1698702900000|2023-10-30 21:55:00|46.18|43.78|46.11|43.71|46.25|43.85|46.11|43.71|0
1698703200000|2023-10-30 22:00:00|46.21|43.81|46.28|43.88|46.33|43.93|46.1|43.7|0
1698703500000|2023-10-30 22:05:00|46.23|43.83|45.91|43.51|46.33|43.93|45.87|43.47|0
1698703800000|2023-10-30 22:10:00|45.93|43.53|45.82|43.42|45.96|43.56|45.77|43.37|0
1698704100000|2023-10-30 22:15:00|45.86|43.46|46|43.6|46.14|43.74|45.86|43.46|0
1698704400000|2023-10-30 22:20:00|46.02|43.62|46.14|43.74|46.14|43.74|46|43.6|0
1698704700000|2023-10-30 22:25:00|46.09|43.69|46.18|43.78|46.23|43.83|46.09|43.69|0
1698705000000|2023-10-30 22:30:00|46.23|43.83|46.18|43.78|46.23|43.83|46.18|43.78|0
1698705300000|2023-10-30 22:35:00|46.23|43.83|46.09|43.69|46.23|43.83|46.04|43.64|0
1698705600000|2023-10-30 22:40:00|46.14|43.74|46.32|43.92|46.32|43.92|46.14|43.74|0
1698705900000|2023-10-30 22:45:00|46.27|43.87|46.18|43.78|46.27|43.87|46.13|43.73|0
1698706200000|2023-10-30 22:50:00|46.13|43.73|46.22|43.82|46.23|43.83|46.13|43.73|0
1698706500000|2023-10-30 22:55:00|46.2|43.8|46.13|43.73|46.2|43.8|46.13|43.73|0
1698706800000|2023-10-30 23:00:00|46.09|43.69|45.9|43.5|46.13|43.73|45.9|43.5|0
1698707100000|2023-10-30 23:05:00|45.86|43.46|46.27|43.87|46.27|43.87|45.86|43.46|0
1698707400000|2023-10-30 23:10:00|46.24|43.84|46.27|43.87|46.27|43.87|46.18|43.78|0
1698707700000|2023-10-30 23:15:00|46.24|43.84|46.08|43.68|46.27|43.87|46.08|43.68|0
1698708000000|2023-10-30 23:20:00|46.13|43.73|47.09|44.69|47.09|44.69|45.67|43.27|0
1698708300000|2023-10-30 23:25:00|47.04|44.64|47.04|44.64|47.04|44.64|46.95|44.55|0
1698708600000|2023-10-30 23:30:00|47.09|44.69|47.13|44.73|47.13|44.73|47|44.6|0
1698708900000|2023-10-30 23:35:00|47.18|44.78|47.23|44.83|47.27|44.87|47.13|44.73|0
1698709200000|2023-10-30 23:40:00|47.18|44.78|47.18|44.78|47.23|44.83|47.18|44.78|0
1698709500000|2023-10-30 23:45:00|47.2|44.8|47.04|44.64|47.2|44.8|47.04|44.64|0
1698709800000|2023-10-30 23:50:00|47.06|44.66|46.99|44.59|47.13|44.73|46.99|44.59|0
1698710100000|2023-10-30 23:55:00|46.94|44.54|46.76|44.36|46.99|44.59|46.71|44.31|0
1698710400000|2023-10-31 00:00:00|46.8|44.4|46.57|44.17|46.8|44.4|46.53|44.13|0
1698710700000|2023-10-31 00:05:00|46.53|44.13|46.07|43.67|46.57|44.17|45.97|43.57|0
1698711000000|2023-10-31 00:10:00|46.02|43.62|46.11|43.71|46.2|43.8|46.02|43.62|0
1698711300000|2023-10-31 00:15:00|46.13|43.73|45.79|43.39|46.2|43.8|45.61|43.21|0
1698711600000|2023-10-31 00:20:00|45.83|43.43|45.97|43.57|45.97|43.57|45.74|43.34|0
1698711900000|2023-10-31 00:25:00|45.92|43.52|45.79|43.39|46.06|43.66|45.79|43.39|0
1698712200000|2023-10-31 00:30:00|45.69|43.49|44.96|42.76|45.73|43.53|44.78|42.58|0
1698712500000|2023-10-31 00:35:00|44.92|42.72|44.96|42.76|45.15|42.95|44.92|42.72|0
1698712800000|2023-10-31 00:40:00|44.92|42.72|44.83|42.63|44.96|42.76|44.74|42.54|0
1698713100000|2023-10-31 00:45:00|44.8|42.6|44.83|42.63|44.87|42.67|44.74|42.54|0
1698713400000|2023-10-31 00:50:00|44.87|42.67|44.96|42.76|45.01|42.81|44.83|42.63|0
1698713700000|2023-10-31 00:55:00|44.92|42.72|45.05|42.85|45.14|42.94|44.82|42.62|0
1698714000000|2023-10-31 01:00:00|45.1|42.9|44.91|42.71|45.12|42.92|44.82|42.62|0
1698714300000|2023-10-31 01:05:00|44.96|42.76|45.14|42.94|45.23|43.03|44.87|42.67|0
1698714600000|2023-10-31 01:10:00|45.09|42.89|44.82|42.62|45.14|42.94|44.78|42.58|0
1698714900000|2023-10-31 01:15:00|44.78|42.58|44.73|42.53|44.91|42.71|44.73|42.53|0
1698715200000|2023-10-31 01:20:00|44.68|42.48|44.73|42.53|44.78|42.58|44.64|42.44|0
1698715500000|2023-10-31 01:25:00|44.77|42.57|44.95|42.75|44.95|42.75|44.77|42.57|0
1698715800000|2023-10-31 01:30:00|45.04|42.84|44.61|42.41|45.07|42.87|44.55|42.35|0
1698716100000|2023-10-31 01:35:00|44.64|42.44|44.68|42.48|44.84|42.64|44.46|42.26|0
1698716400000|2023-10-31 01:40:00|44.73|42.53|44.19|41.99|44.73|42.53|43.92|41.72|0
1698716700000|2023-10-31 01:45:00|44.14|41.94|44.3|42.1|44.41|42.21|44.14|41.94|0
1698717000000|2023-10-31 01:50:00|44.32|42.12|44.57|42.37|44.72|42.52|44.32|42.12|0
1698717300000|2023-10-31 01:55:00|44.54|42.34|44.5|42.3|44.63|42.43|44.45|42.25|0
1698717600000|2023-10-31 02:00:00|44.54|42.34|44.77|42.57|44.88|42.68|44.5|42.3|0
1698717900000|2023-10-31 02:05:00|44.74|42.54|44.72|42.52|44.86|42.66|44.68|42.48|0
1698718200000|2023-10-31 02:10:00|44.77|42.57|44.72|42.52|44.86|42.66|44.63|42.43|0
1698718500000|2023-10-31 02:15:00|44.77|42.57|44.63|42.43|44.86|42.66|44.58|42.38|0
1698718800000|2023-10-31 02:20:00|44.67|42.47|44.63|42.43|44.67|42.47|44.54|42.34|0
1698719100000|2023-10-31 02:25:00|44.58|42.38|44.72|42.52|44.76|42.56|44.58|42.38|0
1698719400000|2023-10-31 02:30:00|44.76|42.56|44.85|42.65|44.85|42.65|44.67|42.47|0
1698719700000|2023-10-31 02:35:00|44.83|42.63|44.63|42.43|44.85|42.65|44.63|42.43|0
1698720000000|2023-10-31 02:40:00|44.58|42.38|44.51|42.31|44.6|42.4|44.45|42.25|0
1698720300000|2023-10-31 02:45:00|44.49|42.29|44.35|42.15|44.62|42.42|44.31|42.11|0
1698720600000|2023-10-31 02:50:00|44.4|42.2|44.13|41.93|44.4|42.2|44.13|41.93|0
1698720900000|2023-10-31 02:55:00|44.17|41.97|44.17|41.97|44.22|42.02|44.13|41.93|0
1698721200000|2023-10-31 03:00:00|44.08|41.88|44.08|41.88|44.17|41.97|43.82|41.62|0
1698721500000|2023-10-31 03:05:00|44.04|41.84|43.42|41.22|44.08|41.88|43.37|41.17|0
1698721800000|2023-10-31 03:10:00|43.37|41.17|43.55|41.35|43.55|41.35|43.29|41.09|0
1698722100000|2023-10-31 03:15:00|43.51|41.31|43.5|41.3|43.55|41.35|43.46|41.26|0
1698722400000|2023-10-31 03:20:00|43.55|41.35|43.59|41.39|43.64|41.44|43.46|41.26|0
1698722700000|2023-10-31 03:25:00|43.61|41.41|44.17|41.97|44.21|42.01|43.5|41.3|0
1698723000000|2023-10-31 03:30:00|44.21|42.01|43.9|41.7|44.35|42.15|43.9|41.7|0
1698723300000|2023-10-31 03:35:00|43.92|41.72|43.68|41.48|43.94|41.74|43.46|41.26|0
1698723600000|2023-10-31 03:40:00|43.72|41.52|43.83|41.63|44.03|41.83|43.72|41.52|0
1698723900000|2023-10-31 03:45:00|43.79|41.59|43.37|41.17|43.9|41.7|43.02|40.82|0
1698724200000|2023-10-31 03:50:00|43.39|41.19|43.52|41.32|43.52|41.32|43.23|41.03|0
1698724500000|2023-10-31 03:55:00|43.54|41.34|43.67|41.47|43.85|41.65|43.54|41.34|0
1698724800000|2023-10-31 04:00:00|43.63|41.43|43.63|41.43|43.76|41.56|43.54|41.34|0
1698725100000|2023-10-31 04:05:00|43.58|41.38|44.25|42.05|44.25|42.05|43.58|41.38|0
1698725400000|2023-10-31 04:10:00|44.23|42.03|43.89|41.69|44.23|42.03|43.8|41.6|0
1698725700000|2023-10-31 04:15:00|43.91|41.71|43.98|41.78|44.12|41.92|43.87|41.67|0
1698726000000|2023-10-31 04:20:00|43.94|41.74|43.89|41.69|43.98|41.78|43.82|41.62|0
1698726300000|2023-10-31 04:25:00|43.85|41.65|43.98|41.78|43.98|41.78|43.69|41.49|0
1698726600000|2023-10-31 04:30:00|43.93|41.73|43.58|41.38|44.02|41.82|43.58|41.38|0
1698726900000|2023-10-31 04:35:00|43.53|41.33|43.67|41.47|43.71|41.51|43.49|41.29|0
1698727200000|2023-10-31 04:40:00|43.71|41.51|43.4|41.2|43.71|41.51|43.31|41.11|0
1698727500000|2023-10-31 04:45:00|43.42|41.22|43.53|41.33|43.58|41.38|43.42|41.22|0
1698727800000|2023-10-31 04:50:00|43.58|41.38|43.53|41.33|43.62|41.42|43.4|41.2|0
1698728100000|2023-10-31 04:55:00|43.58|41.38|43.62|41.42|43.75|41.55|43.57|41.37|0
1698728400000|2023-10-31 05:00:00|43.53|41.33|43.4|41.2|43.62|41.42|43.27|41.07|0
1698728700000|2023-10-31 05:05:00|43.44|41.24|43.35|41.15|43.66|41.46|43.26|41.06|0
1698729000000|2023-10-31 05:10:00|43.37|41.17|43.35|41.15|43.53|41.33|43.33|41.13|0
1698729300000|2023-10-31 05:15:00|43.31|41.11|43.48|41.28|43.48|41.28|43.18|40.98|0
1698729600000|2023-10-31 05:20:00|43.44|41.24|43.31|41.11|43.61|41.41|43.31|41.11|0
1698729900000|2023-10-31 05:25:00|43.26|41.06|43.09|40.89|43.35|41.15|43.04|40.84|0
1698730200000|2023-10-31 05:30:00|43.11|40.91|43.17|40.97|43.35|41.15|43.04|40.84|0
1698730500000|2023-10-31 05:35:00|43.19|40.99|43.08|40.88|43.19|40.99|43|40.8|0
1698730800000|2023-10-31 05:40:00|43.1|40.9|43.39|41.19|43.43|41.23|43.1|40.9|0
1698731100000|2023-10-31 05:45:00|43.43|41.23|43.32|41.12|43.43|41.23|43.26|41.06|0
1698731400000|2023-10-31 05:50:00|43.3|41.1|43.43|41.23|43.52|41.32|43.21|41.01|0
1698731700000|2023-10-31 05:55:00|43.39|41.19|43.21|41.01|43.39|41.19|43.12|40.92|0
1698732000000|2023-10-31 06:00:00|43.3|41.1|42.99|40.79|43.34|41.14|42.99|40.79|0
1698732300000|2023-10-31 06:05:00|43.04|40.84|42.99|40.79|43.04|40.84|42.9|40.7|0
1698732600000|2023-10-31 06:10:00|42.95|40.75|42.95|40.75|42.97|40.77|42.77|40.57|0
1698732900000|2023-10-31 06:15:00|42.97|40.77|43.16|40.96|43.25|41.05|42.97|40.77|0
1698733200000|2023-10-31 06:20:00|43.21|41.01|43.25|41.05|43.3|41.1|43.12|40.92|0
1698733500000|2023-10-31 06:25:00|43.27|41.07|43.69|41.49|43.69|41.49|43.21|41.01|0
1698733800000|2023-10-31 06:30:00|43.74|41.54|44.13|41.93|44.13|41.93|43.69|41.49|0
1698734100000|2023-10-31 06:35:00|44.09|41.89|44.13|41.93|44.18|41.98|44.05|41.85|0
1698734400000|2023-10-31 06:40:00|44.16|41.96|44.09|41.89|44.45|42.25|44.09|41.89|0
1698734700000|2023-10-31 06:45:00|44.07|41.87|44.22|42.02|44.27|42.07|44.04|41.84|0
1698735000000|2023-10-31 06:50:00|44.2|42|44.22|42.02|44.31|42.11|44.13|41.93|0
1698735300000|2023-10-31 06:55:00|44.18|41.98|44.26|42.06|44.35|42.15|44.18|41.98|0
1698735600000|2023-10-31 07:00:00|44.35|42.15|44.49|42.29|44.62|42.42|44.26|42.06|0
1698735900000|2023-10-31 07:05:00|44.46|42.26|44.49|42.29|44.58|42.38|44.35|42.15|0
1698736200000|2023-10-31 07:10:00|44.53|42.33|44.62|42.42|44.62|42.42|44.35|42.15|0
1698736500000|2023-10-31 07:15:00|44.64|42.44|44.75|42.55|44.75|42.55|44.49|42.29|0
1698736800000|2023-10-31 07:20:00|44.71|42.51|44.71|42.51|44.8|42.6|44.53|42.33|0
1698737100000|2023-10-31 07:25:00|44.75|42.55|44.8|42.6|44.84|42.64|44.71|42.51|0
1698737400000|2023-10-31 07:30:00|44.77|42.57|44.35|42.15|44.82|42.62|44.26|42.06|0
1698737700000|2023-10-31 07:35:00|44.39|42.19|44.35|42.15|44.48|42.28|44.3|42.1|0
1698738000000|2023-10-31 07:40:00|44.39|42.19|44.39|42.19|44.44|42.24|44.21|42.01|0
1698738300000|2023-10-31 07:45:00|44.35|42.15|44.35|42.15|44.66|42.46|44.35|42.15|0
1698738600000|2023-10-31 07:50:00|44.39|42.19|43.99|41.79|44.46|42.26|43.9|41.7|0
1698738900000|2023-10-31 07:55:00|43.94|41.74|43.99|41.79|43.99|41.79|43.76|41.56|0
1698739200000|2023-10-31 08:00:00|44.03|41.83|43.67|41.47|44.27|42.07|43.63|41.43|0
1698739500000|2023-10-31 08:05:00|43.63|41.43|43.94|41.74|44.07|41.87|43.58|41.38|0
1698739800000|2023-10-31 08:10:00|43.92|41.72|44.57|42.37|44.57|42.37|43.81|41.61|0
1698740100000|2023-10-31 08:15:00|44.52|42.32|44.52|42.32|44.7|42.5|44.38|42.18|0
1698740400000|2023-10-31 08:20:00|44.56|42.36|44.79|42.59|44.93|42.73|44.47|42.27|0
1698740700000|2023-10-31 08:25:00|44.81|42.61|45.11|42.91|45.22|43.02|44.56|42.36|0
1698741000000|2023-10-31 08:30:00|45.06|42.86|45.2|43|45.24|43.04|44.99|42.79|0
1698741300000|2023-10-31 08:35:00|45.15|42.95|45.7|43.5|45.84|43.64|45.15|42.95|0
1698741600000|2023-10-31 08:40:00|45.74|43.54|45.93|43.73|46.02|43.82|45.7|43.5|0
1698741900000|2023-10-31 08:45:00|45.97|43.77|46.11|43.91|46.3|44.1|45.84|43.64|0
1698742200000|2023-10-31 08:50:00|46.16|43.96|46.76|44.56|46.81|44.61|46.16|43.96|0
1698742500000|2023-10-31 08:55:00|46.78|44.58|46.81|44.61|46.85|44.65|46.48|44.28|0
1698742800000|2023-10-31 09:00:00|46.76|44.56|46.53|44.33|46.9|44.7|46.46|44.26|0
1698743100000|2023-10-31 09:05:00|46.55|44.35|46.06|43.86|46.57|44.37|46.02|43.82|0
1698743400000|2023-10-31 09:10:00|46.11|43.91|46.25|44.05|46.62|44.42|46.06|43.86|0
1698743700000|2023-10-31 09:15:00|46.34|44.14|46.43|44.23|46.52|44.32|46.15|43.95|0
1698744000000|2023-10-31 09:20:00|46.38|44.18|45.78|43.58|46.38|44.18|45.78|43.58|0
1698744300000|2023-10-31 09:25:00|45.83|43.63|45.74|43.54|45.92|43.72|45.41|43.21|0
1698744600000|2023-10-31 09:30:00|45.71|43.51|46.71|44.51|46.71|44.51|45.64|43.44|0
1698744900000|2023-10-31 09:35:00|46.66|44.46|46.75|44.55|46.75|44.55|46.38|44.18|0
1698745200000|2023-10-31 09:40:00|46.89|44.69|46.99|44.79|47.08|44.88|46.71|44.51|0
1698745500000|2023-10-31 09:45:00|46.94|44.74|46.99|44.79|47.08|44.88|46.85|44.65|0
1698745800000|2023-10-31 09:50:00|47.03|44.83|46.75|44.55|47.08|44.88|46.7|44.5|0
1698746100000|2023-10-31 09:55:00|46.8|44.6|47.13|44.93|47.31|45.11|46.7|44.5|0
1698746400000|2023-10-31 10:00:00|47.08|44.88|47.5|45.3|47.55|45.35|46.94|44.74|0
1698746700000|2023-10-31 10:05:00|47.45|45.25|47.03|44.83|47.55|45.35|46.98|44.78|0
1698747000000|2023-10-31 10:10:00|47.08|44.88|47.45|45.25|47.59|45.39|46.94|44.74|0
1698747300000|2023-10-31 10:15:00|47.5|45.3|47.93|45.73|47.93|45.73|47.17|44.97|0
1698747600000|2023-10-31 10:20:00|47.97|45.77|47.74|45.54|47.97|45.77|47.64|45.44|0
1698747900000|2023-10-31 10:25:00|47.69|45.49|47.31|45.11|47.78|45.58|47.31|45.11|0
1698748200000|2023-10-31 10:30:00|47.36|45.16|47.78|45.58|47.83|45.63|47.36|45.16|0
1698748500000|2023-10-31 10:35:00|47.83|45.63|47.35|45.15|47.83|45.63|47.35|45.15|0
1698748800000|2023-10-31 10:40:00|47.4|45.2|47.26|45.06|47.45|45.25|47.07|44.87|0
1698749100000|2023-10-31 10:45:00|47.12|44.92|47.64|45.44|47.64|45.44|47.12|44.92|0
1698749400000|2023-10-31 10:50:00|47.54|45.34|47.3|45.1|47.54|45.34|47.3|45.1|0
1698749700000|2023-10-31 10:55:00|47.26|45.06|47.54|45.34|47.54|45.34|47.21|45.01|0
1698750000000|2023-10-31 11:00:00|47.4|45.2|46.39|44.19|48.36|46.16|46.39|44.19|0
1698750300000|2023-10-31 11:05:00|46.34|44.14|46.13|43.93|46.34|44.14|45.94|43.74|0
1698750600000|2023-10-31 11:10:00|46.15|43.95|46.71|44.51|46.76|44.56|46.15|43.95|0
1698750900000|2023-10-31 11:15:00|46.69|44.49|46.76|44.56|46.95|44.75|46.57|44.37|0
1698751200000|2023-10-31 11:20:00|46.71|44.51|46.85|44.65|47.04|44.84|46.57|44.37|0
1698751500000|2023-10-31 11:25:00|46.81|44.61|46.85|44.65|46.95|44.75|46.66|44.46|0
1698751800000|2023-10-31 11:30:00|46.9|44.7|46.95|44.75|47.04|44.84|46.66|44.46|0
1698752100000|2023-10-31 11:35:00|46.9|44.7|46.57|44.37|46.9|44.7|46.45|44.25|0
1698752400000|2023-10-31 11:40:00|46.62|44.42|46.33|44.13|46.76|44.56|46.26|44.06|0
1698752700000|2023-10-31 11:45:00|46.29|44.09|46.24|44.04|46.57|44.37|46.24|44.04|0
1698753000000|2023-10-31 11:50:00|46.29|44.09|46.57|44.37|46.66|44.46|46.05|43.85|0
1698753300000|2023-10-31 11:55:00|46.52|44.32|46.19|43.99|46.52|44.32|46.19|43.99|0
1698753600000|2023-10-31 12:00:00|46.28|44.08|46.38|44.18|46.47|44.27|46|43.8|0
1698753900000|2023-10-31 12:05:00|46.33|44.13|46.4|44.2|46.56|44.36|46.28|44.08|0
1698754200000|2023-10-31 12:10:00|46.42|44.22|46.61|44.41|46.66|44.46|46.42|44.22|0
1698754500000|2023-10-31 12:15:00|46.63|44.43|46.8|44.6|46.89|44.69|46.61|44.41|0
1698754800000|2023-10-31 12:20:00|46.84|44.64|47.03|44.83|47.08|44.88|46.75|44.55|0
1698755100000|2023-10-31 12:25:00|47.05|44.85|46.84|44.64|47.08|44.88|46.82|44.62|0
1698755400000|2023-10-31 12:30:00|46.82|44.62|46.05|43.85|46.82|44.62|45.91|43.71|0
1698755700000|2023-10-31 12:35:00|46|43.8|45.44|43.24|46.3|44.1|45.31|43.11|0
1698756000000|2023-10-31 12:40:00|45.4|43.2|45.12|42.92|45.63|43.43|44.89|42.69|0
1698756300000|2023-10-31 12:45:00|45.17|42.97|45.74|43.54|45.93|43.73|45.17|42.97|0
1698756600000|2023-10-31 12:50:00|45.67|43.47|45.81|43.61|45.9|43.7|45.39|43.19|0
1698756900000|2023-10-31 12:55:00|45.95|43.75|45.39|43.19|46.13|43.93|45.35|43.15|0
1698757200000|2023-10-31 13:00:00|45.44|43.24|45.81|43.61|45.95|43.75|45.44|43.24|0
1698757500000|2023-10-31 13:05:00|45.72|43.52|45.53|43.33|46.13|43.93|45.53|43.33|0
1698757800000|2023-10-31 13:10:00|45.48|43.28|45.21|43.01|45.67|43.47|45.21|43.01|0
1698758100000|2023-10-31 13:15:00|45.25|43.05|45.21|43.01|45.3|43.1|44.89|42.69|0
1698758400000|2023-10-31 13:20:00|45.16|42.96|44.89|42.69|45.21|43.01|44.84|42.64|0
1698758700000|2023-10-31 13:25:00|44.91|42.71|45.62|43.42|45.71|43.51|44.75|42.55|0
1698759000000|2023-10-31 13:30:00|45.48|43.28|44.43|42.23|45.85|43.65|44.34|42.14|0
1698759300000|2023-10-31 13:35:00|44.29|42.09|43.77|41.57|44.43|42.23|42.49|40.29|0
1698759600000|2023-10-31 13:40:00|43.82|41.62|43.59|41.39|44.04|41.84|43.46|41.26|0
1698759900000|2023-10-31 13:45:00|43.55|41.35|43.81|41.61|44.13|41.93|43.41|41.21|0
1698760200000|2023-10-31 13:50:00|43.64|41.44|43.28|41.08|43.77|41.57|42.58|40.38|0
1698760500000|2023-10-31 13:55:00|43.32|41.12|43.41|41.21|43.72|41.52|43.02|40.82|0
1698760800000|2023-10-31 14:00:00|43.17|40.97|42.66|40.46|43.5|41.3|42.49|40.29|0
1698761100000|2023-10-31 14:05:00|42.73|40.53|44.26|42.06|44.26|42.06|42.62|40.42|0
1698761400000|2023-10-31 14:10:00|44.3|42.1|45.26|43.06|45.72|43.52|44.3|42.1|0
1698761700000|2023-10-31 14:15:00|45.35|43.15|45.39|43.19|46.09|43.89|45.17|42.97|0
1698762000000|2023-10-31 14:20:00|45.44|43.24|45.3|43.1|45.76|43.56|45.16|42.96|0
1698762300000|2023-10-31 14:25:00|45.26|43.06|45.21|43.01|45.35|43.15|44.62|42.42|0
1698762600000|2023-10-31 14:30:00|45.3|43.1|44.57|42.37|45.58|43.38|44.53|42.33|0
1698762900000|2023-10-31 14:35:00|44.48|42.28|43.76|41.56|44.48|42.28|43.54|41.34|0
1698763200000|2023-10-31 14:40:00|43.78|41.58|45.8|43.6|45.9|43.7|43.49|41.29|0
1698763500000|2023-10-31 14:45:00|45.71|43.51|45.16|42.96|46.04|43.84|45.11|42.91|0
1698763800000|2023-10-31 14:50:00|45.3|43.1|46.45|44.25|46.64|44.44|45.3|43.1|0
1698764100000|2023-10-31 14:55:00|46.52|44.32|46.17|43.97|46.69|44.49|45.76|43.56|0
1698764400000|2023-10-31 15:00:00|46.36|44.16|45.85|43.65|46.69|44.49|45.75|43.55|0
1698764700000|2023-10-31 15:05:00|45.89|43.69|46.12|43.92|46.12|43.92|45.62|43.42|0
1698765000000|2023-10-31 15:10:00|46.08|43.88|46.26|44.06|46.26|44.06|45.57|43.37|0
1698765300000|2023-10-31 15:15:00|46.24|44.04|45.73|43.53|46.26|44.06|45.15|42.95|0
1698765600000|2023-10-31 15:20:00|45.71|43.51|45.15|42.95|45.71|43.51|44.97|42.77|0
1698765900000|2023-10-31 15:25:00|45.2|43|44.89|42.69|46.96|44.76|44.84|42.64|0
1698766200000|2023-10-31 15:30:00|44.98|42.78|45.47|43.27|45.47|43.27|44.46|42.26|0
1698766500000|2023-10-31 15:35:00|45.51|43.31|45.28|43.08|45.65|43.45|44.78|42.58|0
1698766800000|2023-10-31 15:40:00|45.24|43.04|44.24|42.04|45.33|43.13|43.74|41.54|0
1698767100000|2023-10-31 15:45:00|44.19|41.99|44.01|41.81|44.42|42.22|43.87|41.67|0
1698767400000|2023-10-31 15:50:00|44.05|41.85|44.01|41.81|44.28|42.08|43.78|41.58|0
1698767700000|2023-10-31 15:55:00|44.05|41.85|45.56|43.36|45.56|43.36|44.05|41.85|0
1698768000000|2023-10-31 16:00:00|45.6|43.4|45.01|42.81|45.65|43.45|44.91|42.71|0
1698768300000|2023-10-31 16:05:00|45.05|42.85|45.23|43.03|45.33|43.13|44.78|42.58|0
1698768600000|2023-10-31 16:10:00|45.19|42.99|43.91|41.71|45.28|43.08|43.87|41.67|0
1698768900000|2023-10-31 16:15:00|43.96|41.76|43.87|41.67|44.14|41.94|43.42|41.22|0
1698769200000|2023-10-31 16:20:00|43.78|41.58|44.05|41.85|44.14|41.94|43.69|41.49|0
1698769500000|2023-10-31 16:25:00|44.09|41.89|44.64|42.44|44.68|42.48|43.87|41.67|0
1698769800000|2023-10-31 16:30:00|44.59|42.39|44.52|42.32|45.78|43.58|44.43|42.23|0
1698770100000|2023-10-31 16:35:00|44.56|42.36|44.75|42.55|44.88|42.68|42.86|40.66|0
1698770400000|2023-10-31 16:40:00|44.7|42.5|45.09|42.89|45.67|43.47|44.38|42.18|0
1698770700000|2023-10-31 16:45:00|45.07|42.87|45.34|43.14|45.34|43.14|44.84|42.64|0
1698771000000|2023-10-31 16:50:00|45.3|43.1|44.88|42.68|45.3|43.1|44.7|42.5|0
1698771300000|2023-10-31 16:55:00|44.84|42.64|45.48|43.28|45.67|43.47|44.84|42.64|0
1698771600000|2023-10-31 17:00:00|45.43|43.23|45.15|42.95|46.4|44.2|45.15|42.95|0
1698771900000|2023-10-31 17:05:00|45.2|43|45.75|43.55|45.85|43.65|45.2|43|0
1698772200000|2023-10-31 17:10:00|45.71|43.51|45.01|42.81|45.71|43.51|44.37|42.17|0
1698772500000|2023-10-31 17:15:00|45.06|42.86|45.33|43.13|45.56|43.36|45.06|42.86|0
1698772800000|2023-10-31 17:20:00|45.29|43.09|45.4|43.2|45.7|43.5|45.24|43.04|0
1698773100000|2023-10-31 17:25:00|45.38|43.18|45.52|43.32|45.56|43.36|44.78|42.58|0
1698773400000|2023-10-31 17:30:00|45.56|43.36|46.22|44.02|46.26|44.06|45.52|43.32|0
1698773700000|2023-10-31 17:35:00|46.26|44.06|46.12|43.92|46.26|44.06|45.61|43.41|0
1698774000000|2023-10-31 17:40:00|46.07|43.87|46.59|44.39|47.07|44.87|45.89|43.69|0
1698774300000|2023-10-31 17:45:00|46.57|44.37|46.31|44.11|46.59|44.39|46.21|44.01|0
1698774600000|2023-10-31 17:50:00|46.35|44.15|47.06|44.86|47.16|44.96|46.21|44.01|0
1698774900000|2023-10-31 17:55:00|47.02|44.82|47.16|44.96|47.3|45.1|46.78|44.58|0
1698775200000|2023-10-31 18:00:00|47.11|44.91|47.21|45.01|47.45|45.25|46.92|44.72|0
1698775500000|2023-10-31 18:05:00|47.11|44.91|46.97|44.77|47.35|45.15|46.92|44.72|0
1698775800000|2023-10-31 18:10:00|46.99|44.79|46.63|44.43|47.11|44.91|46.63|44.43|0
1698776100000|2023-10-31 18:15:00|46.59|44.39|46.3|44.1|46.96|44.76|46.16|43.96|0
1698776400000|2023-10-31 18:20:00|46.23|44.03|45.14|42.94|46.58|44.38|44.91|42.71|0
1698776700000|2023-10-31 18:25:00|45.19|42.99|44.82|42.62|45.19|42.99|44.82|42.62|0
1698777000000|2023-10-31 18:30:00|44.77|42.57|45.19|42.99|45.42|43.22|44.77|42.57|0
1698777300000|2023-10-31 18:35:00|45.23|43.03|45.19|42.99|45.37|43.17|44.86|42.66|0
1698777600000|2023-10-31 18:40:00|45.14|42.94|45.89|43.69|45.98|43.78|45.09|42.89|0
1698777900000|2023-10-31 18:45:00|45.84|43.64|46.17|43.97|46.5|44.3|45.53|43.33|0
1698778200000|2023-10-31 18:50:00|46.22|44.02|46.21|44.01|46.5|44.3|46.07|43.87|0
1698778500000|2023-10-31 18:55:00|46.26|44.06|46.69|44.49|46.88|44.68|46.21|44.01|0
1698778800000|2023-10-31 19:00:00|46.74|44.54|47.41|45.21|47.41|45.21|46.69|44.49|0
1698779100000|2023-10-31 19:05:00|47.36|45.16|47.77|45.57|47.77|45.57|46.88|44.68|0
1698779400000|2023-10-31 19:10:00|47.72|45.52|47.38|45.18|47.91|45.71|47.38|45.18|0
1698779700000|2023-10-31 19:15:00|47.34|45.14|47.62|45.42|47.72|45.52|47.24|45.04|0
1698780000000|2023-10-31 19:20:00|47.57|45.37|47.14|44.94|47.72|45.52|46.95|44.75|0
1698780300000|2023-10-31 19:25:00|47.19|44.99|47.48|45.28|47.52|45.32|46.95|44.75|0
1698780600000|2023-10-31 19:30:00|47.43|45.23|46.9|44.7|47.43|45.23|46.9|44.7|0
1698780900000|2023-10-31 19:35:00|46.95|44.75|46.38|44.18|47.09|44.89|46.38|44.18|0
1698781200000|2023-10-31 19:40:00|46.43|44.23|46.27|44.07|46.47|44.27|45.48|43.28|0
1698781500000|2023-10-31 19:45:00|46.23|44.03|46.32|44.12|46.32|44.12|45.8|43.6|0
1698781800000|2023-10-31 19:50:00|46.27|44.07|46.46|44.26|46.61|44.41|45.99|43.79|0
1698782100000|2023-10-31 19:55:00|46.42|44.22|46.6|44.4|47.18|44.98|46.42|44.22|0
1698782400000|2023-10-31 20:00:00|46.65|44.45|45.75|43.55|46.65|44.45|45.66|43.46|0
1698782700000|2023-10-31 20:05:00|45.8|43.6|45.8|43.6|45.99|43.79|45.75|43.55|0
1698783000000|2023-10-31 20:10:00|45.77|43.57|45.52|43.32|45.8|43.6|45.42|43.22|0
1698783300000|2023-10-31 20:15:00|45.57|43.17|45.24|42.84|45.57|43.17|45.15|42.75|0
1698783600000|2023-10-31 20:20:00|45.2|42.8|45.2|42.8|45.34|42.94|45.06|42.66|0
1698783900000|2023-10-31 20:25:00|45.24|42.84|45.1|42.7|45.26|42.86|45.1|42.7|0
1698784200000|2023-10-31 20:30:00|45.06|42.66|45.01|42.61|45.1|42.7|44.92|42.52|0
1698784500000|2023-10-31 20:35:00|45.05|42.65|45.05|42.65|45.1|42.7|44.92|42.52|0
1698784800000|2023-10-31 20:40:00|45.1|42.7|45.01|42.61|45.15|42.75|44.91|42.51|0
1698785100000|2023-10-31 20:45:00|44.96|42.56|44.91|42.51|45.01|42.61|44.89|42.49|0
1698785400000|2023-10-31 20:50:00|44.96|42.56|44.96|42.56|45.01|42.61|44.87|42.47|0
1698785700000|2023-10-31 20:55:00|45|42.6|45.21|42.81|45.21|42.81|44.96|42.56|0
1698786000000|2023-10-31 21:00:00|45.19|42.79|45.15|42.75|45.19|42.79|45.14|42.74|0
1698786300000|2023-10-31 21:05:00|45.18|42.78|45.23|42.83|45.23|42.83|45.04|42.64|0
1698786600000|2023-10-31 21:10:00|45.28|42.88|45.34|42.94|45.45|43.05|45.23|42.83|0
1698786900000|2023-10-31 21:15:00|45.32|42.92|45.44|43.04|45.52|43.12|45.32|42.92|0
1698787200000|2023-10-31 21:20:00|45.45|43.05|45.31|42.91|45.45|43.05|45.24|42.84|0
1698787500000|2023-10-31 21:25:00|45.34|42.94|45.34|42.94|45.44|43.04|45.3|42.9|0
1698787800000|2023-10-31 21:30:00|45.27|42.87|45.38|42.98|45.38|42.98|45.27|42.87|0
1698788100000|2023-10-31 21:35:00|45.29|42.89|45.37|42.97|45.37|42.97|45.29|42.89|0
1698788400000|2023-10-31 21:40:00|45.35|42.95|45.27|42.87|45.35|42.95|45.17|42.77|0
1698788700000|2023-10-31 21:45:00|45.26|42.86|45.37|42.97|45.43|43.03|45.23|42.83|0
1698789000000|2023-10-31 21:50:00|45.36|42.96|45.36|42.96|45.36|42.96|45.36|42.96|0
1698789300000|2023-10-31 21:55:00|45.35|42.95|45.4|43|45.4|43|45.34|42.94|0
1698789600000|2023-10-31 22:00:00|45.48|43.08|45.13|42.73|45.81|43.41|45.13|42.73|0
1698789900000|2023-10-31 22:05:00|45.08|42.68|45.04|42.64|45.08|42.68|44.9|42.5|0
1698790200000|2023-10-31 22:10:00|44.99|42.59|45.08|42.68|45.08|42.68|44.9|42.5|0
1698790500000|2023-10-31 22:15:00|45.04|42.64|45.13|42.73|45.17|42.77|45.04|42.64|0
1698790800000|2023-10-31 22:20:00|45.1|42.7|44.9|42.5|45.13|42.73|44.9|42.5|0
1698791100000|2023-10-31 22:25:00|44.94|42.54|44.99|42.59|45.08|42.68|44.85|42.45|0
1698791400000|2023-10-31 22:30:00|45.03|42.63|44.99|42.59|45.17|42.77|44.99|42.59|0
1698791700000|2023-10-31 22:35:00|45.08|42.68|45.12|42.72|45.17|42.77|45.03|42.63|0
1698792000000|2023-10-31 22:40:00|45.17|42.77|45.31|42.91|45.36|42.96|45.17|42.77|0
1698792300000|2023-10-31 22:45:00|45.36|42.96|45.26|42.86|45.36|42.96|45.22|42.82|0
1698792600000|2023-10-31 22:50:00|45.31|42.91|45.35|42.95|45.4|43|45.31|42.91|0
1698792900000|2023-10-31 22:55:00|45.4|43|45.4|43|45.45|43.05|45.35|42.95|0
1698793200000|2023-10-31 23:00:00|45.42|43.02|44.89|42.49|45.45|43.05|44.77|42.37|0
1698793500000|2023-10-31 23:05:00|44.94|42.54|44.93|42.53|44.98|42.58|44.8|42.4|0
1698793800000|2023-10-31 23:10:00|44.89|42.49|44.79|42.39|44.93|42.53|44.79|42.39|0
1698794100000|2023-10-31 23:15:00|44.75|42.35|44.98|42.58|44.98|42.58|44.75|42.35|0
1698794400000|2023-10-31 23:20:00|44.93|42.53|44.89|42.49|44.93|42.53|44.89|42.49|0
1698794700000|2023-10-31 23:25:00|44.84|42.44|44.88|42.48|44.89|42.49|44.79|42.39|0
1698795000000|2023-10-31 23:30:00|44.84|42.44|44.79|42.39|44.88|42.48|44.79|42.39|0
1698795300000|2023-10-31 23:35:00|44.84|42.44|44.79|42.39|44.84|42.44|44.65|42.25|0
1698795600000|2023-10-31 23:40:00|44.84|42.44|44.93|42.53|44.93|42.53|44.74|42.34|0
1698795900000|2023-10-31 23:45:00|44.88|42.48|44.79|42.39|44.88|42.48|44.74|42.34|0
1698796200000|2023-10-31 23:50:00|44.76|42.36|44.88|42.48|44.88|42.48|44.74|42.34|0
1698796500000|2023-10-31 23:55:00|44.83|42.43|44.88|42.48|44.93|42.53|44.83|42.43|0
1698796800000|2023-11-01 00:00:00|44.85|42.45|45.06|42.66|45.16|42.76|44.83|42.43|0
1698797100000|2023-11-01 00:05:00|45.02|42.62|44.88|42.48|45.11|42.71|44.83|42.43|0
1698797400000|2023-11-01 00:10:00|44.83|42.43|45.06|42.66|45.06|42.66|44.78|42.38|0
1698797700000|2023-11-01 00:15:00|45.11|42.71|45.2|42.8|45.25|42.85|45.06|42.66|0
1698798000000|2023-11-01 00:20:00|45.15|42.75|45.01|42.61|45.25|42.85|44.97|42.57|0
1698798300000|2023-11-01 00:25:00|44.97|42.57|44.78|42.38|45.01|42.61|44.74|42.34|0
1698798600000|2023-11-01 00:30:00|44.68|42.48|44.36|42.16|44.73|42.53|44.36|42.16|0
1698798900000|2023-11-01 00:35:00|44.4|42.2|44.36|42.16|44.4|42.2|44.27|42.07|0
1698799200000|2023-11-01 00:40:00|44.4|42.2|44.22|42.02|44.45|42.25|44.17|41.97|0
1698799500000|2023-11-01 00:45:00|44.27|42.07|44.54|42.34|44.68|42.48|44.27|42.07|0
1698799800000|2023-11-01 00:50:00|44.56|42.36|44.31|42.11|44.59|42.39|44.19|41.99|0
1698800100000|2023-11-01 00:55:00|44.36|42.16|44.54|42.34|44.58|42.38|44.22|42.02|0
1698800400000|2023-11-01 01:00:00|44.49|42.29|44.4|42.2|44.58|42.38|44.35|42.15|0
1698800700000|2023-11-01 01:05:00|44.35|42.15|44.44|42.24|44.58|42.38|44.31|42.11|0
1698801000000|2023-11-01 01:10:00|44.49|42.29|44.44|42.24|44.49|42.29|44.31|42.11|0
1698801300000|2023-11-01 01:15:00|44.4|42.2|44.17|41.97|44.44|42.24|43.99|41.79|0
1698801600000|2023-11-01 01:20:00|44.21|42.01|43.49|41.29|44.35|42.15|43.31|41.11|0
1698801900000|2023-11-01 01:25:00|43.53|41.33|43.44|41.24|43.58|41.38|43.4|41.2|0
1698802200000|2023-11-01 01:30:00|43.49|41.29|43.58|41.38|43.62|41.42|43.37|41.17|0
1698802500000|2023-11-01 01:35:00|43.62|41.42|43.67|41.47|43.89|41.69|43.62|41.42|0
1698802800000|2023-11-01 01:40:00|43.71|41.51|43.85|41.65|43.85|41.65|43.67|41.47|0
1698803100000|2023-11-01 01:45:00|43.66|41.46|43.71|41.51|43.8|41.6|43.53|41.33|0
1698803400000|2023-11-01 01:50:00|43.62|41.42|43.41|41.21|43.66|41.46|43.39|41.19|0
1698803700000|2023-11-01 01:55:00|43.44|41.24|43.53|41.33|43.57|41.37|43.16|40.96|0
1698804000000|2023-11-01 02:00:00|43.48|41.28|43.62|41.42|43.66|41.46|43.39|41.19|0
1698804300000|2023-11-01 02:05:00|43.57|41.37|43.39|41.19|43.57|41.37|43.34|41.14|0
1698804600000|2023-11-01 02:10:00|43.36|41.16|43.8|41.6|43.89|41.69|43.34|41.14|0
1698804900000|2023-11-01 02:15:00|43.84|41.64|43.93|41.73|43.93|41.73|43.66|41.46|0
1698805200000|2023-11-01 02:20:00|43.91|41.71|44.07|41.87|44.07|41.87|43.75|41.55|0
1698805500000|2023-11-01 02:25:00|44.02|41.82|44.25|42.05|44.25|42.05|44.02|41.82|0
1698805800000|2023-11-01 02:30:00|44.3|42.1|44.59|42.39|44.59|42.39|44.3|42.1|0
1698806100000|2023-11-01 02:35:00|44.62|42.42|44.57|42.37|44.66|42.46|44.57|42.37|0
1698806400000|2023-11-01 02:40:00|44.53|42.33|44.62|42.42|44.66|42.46|44.52|42.32|0
1698806700000|2023-11-01 02:45:00|44.59|42.39|44.48|42.28|44.71|42.51|44.48|42.28|0
1698807000000|2023-11-01 02:50:00|44.52|42.32|44.43|42.23|44.52|42.32|44.38|42.18|0
1698807300000|2023-11-01 02:55:00|44.48|42.28|44.73|42.53|44.75|42.55|44.48|42.28|0
1698807600000|2023-11-01 03:00:00|44.71|42.51|44.71|42.51|44.75|42.55|44.61|42.41|0
1698807900000|2023-11-01 03:05:00|44.75|42.55|44.66|42.46|44.75|42.55|44.61|42.41|0
1698808200000|2023-11-01 03:10:00|44.68|42.48|44.56|42.36|44.7|42.5|44.56|42.36|0
1698808500000|2023-11-01 03:15:00|44.61|42.41|44.7|42.5|44.75|42.55|44.56|42.36|0
1698808800000|2023-11-01 03:20:00|44.75|42.55|44.79|42.59|44.84|42.64|44.7|42.5|0
1698809100000|2023-11-01 03:25:00|44.82|42.62|44.75|42.55|44.84|42.64|44.75|42.55|0
1698809400000|2023-11-01 03:30:00|44.72|42.52|44.75|42.55|44.84|42.64|44.7|42.5|0
1698809700000|2023-11-01 03:35:00|44.79|42.59|44.61|42.41|44.79|42.59|44.61|42.41|0
1698810000000|2023-11-01 03:40:00|44.65|42.45|44.79|42.59|44.79|42.59|44.65|42.45|0
1698810300000|2023-11-01 03:45:00|44.74|42.54|44.6|42.4|44.74|42.54|44.6|42.4|0
1698810600000|2023-11-01 03:50:00|44.65|42.45|44.65|42.45|44.7|42.5|44.6|42.4|0
1698810900000|2023-11-01 03:55:00|44.67|42.47|44.58|42.38|44.74|42.54|44.58|42.38|0
1698811200000|2023-11-01 04:00:00|44.56|42.36|44.65|42.45|44.79|42.59|44.51|42.31|0
1698811500000|2023-11-01 04:05:00|44.67|42.47|44.6|42.4|44.69|42.49|44.6|42.4|0
1698811800000|2023-11-01 04:10:00|44.55|42.35|44.55|42.35|44.6|42.4|44.42|42.22|0
1698812100000|2023-11-01 04:15:00|44.53|42.33|44.55|42.35|44.6|42.4|44.46|42.26|0
1698812400000|2023-11-01 04:20:00|44.51|42.31|44.55|42.35|44.62|42.42|44.51|42.31|0
1698812700000|2023-11-01 04:25:00|44.51|42.31|44.37|42.17|44.51|42.31|44.37|42.17|0
1698813000000|2023-11-01 04:30:00|44.41|42.21|44.41|42.21|44.46|42.26|44.27|42.07|0
1698813300000|2023-11-01 04:35:00|44.46|42.26|44.64|42.44|44.64|42.44|44.46|42.26|0
1698813600000|2023-11-01 04:40:00|44.6|42.4|44.64|42.44|44.69|42.49|44.6|42.4|0
1698813900000|2023-11-01 04:45:00|44.66|42.46|44.64|42.44|44.73|42.53|44.59|42.39|0
1698814200000|2023-11-01 04:50:00|44.59|42.39|44.55|42.35|44.64|42.44|44.45|42.25|0
1698814500000|2023-11-01 04:55:00|44.59|42.39|44.59|42.39|44.73|42.53|44.55|42.35|0
1698814800000|2023-11-01 05:00:00|44.55|42.35|44.36|42.16|44.57|42.37|44.32|42.12|0
1698815100000|2023-11-01 05:05:00|44.31|42.11|44.41|42.21|44.45|42.25|44.22|42.02|0
1698815400000|2023-11-01 05:10:00|44.45|42.25|44.45|42.25|44.54|42.34|44.41|42.21|0
1698815700000|2023-11-01 05:15:00|44.41|42.21|44.45|42.25|44.5|42.3|44.36|42.16|0
1698816000000|2023-11-01 05:20:00|44.5|42.3|44.4|42.2|44.63|42.43|44.4|42.2|0
1698816300000|2023-11-01 05:25:00|44.45|42.25|44.31|42.11|44.45|42.25|44.31|42.11|0
1698816600000|2023-11-01 05:30:00|44.26|42.06|44.17|41.97|44.31|42.11|44.08|41.88|0
1698816900000|2023-11-01 05:35:00|44.22|42.02|43.85|41.65|44.26|42.06|43.85|41.65|0
1698817200000|2023-11-01 05:40:00|43.8|41.6|43.9|41.7|44.03|41.83|43.58|41.38|0
1698817500000|2023-11-01 05:45:00|43.85|41.65|43.69|41.49|43.89|41.69|43.67|41.47|0
1698817800000|2023-11-01 05:50:00|43.67|41.47|43.76|41.56|43.76|41.56|43.67|41.47|0
1698818100000|2023-11-01 05:55:00|43.71|41.51|43.71|41.51|43.8|41.6|43.67|41.47|0
1698818400000|2023-11-01 06:00:00|43.66|41.46|44.12|41.92|44.12|41.92|43.66|41.46|0
1698818700000|2023-11-01 06:05:00|44.1|41.9|44.4|42.2|44.49|42.29|44.1|41.9|0
1698819000000|2023-11-01 06:10:00|44.44|42.24|44.72|42.52|44.76|42.56|44.44|42.24|0
1698819300000|2023-11-01 06:15:00|44.63|42.43|44.62|42.42|44.67|42.47|44.58|42.38|0
1698819600000|2023-11-01 06:20:00|44.6|42.4|44.58|42.38|44.62|42.42|44.48|42.28|0
1698819900000|2023-11-01 06:25:00|44.53|42.33|44.58|42.38|44.62|42.42|44.53|42.33|0
1698820200000|2023-11-01 06:30:00|44.55|42.35|44.53|42.33|44.62|42.42|44.48|42.28|0
1698820500000|2023-11-01 06:35:00|44.58|42.38|44.71|42.51|44.71|42.51|44.58|42.38|0
1698820800000|2023-11-01 06:40:00|44.67|42.47|44.76|42.56|44.81|42.61|44.67|42.47|0
1698821100000|2023-11-01 06:45:00|44.71|42.51|44.9|42.7|44.9|42.7|44.71|42.51|0
1698821400000|2023-11-01 06:50:00|44.94|42.74|45.43|43.23|45.46|43.26|44.94|42.74|0
1698821700000|2023-11-01 06:55:00|45.46|43.26|45.55|43.35|45.6|43.4|45.36|43.16|0
1698822000000|2023-11-01 07:00:00|45.5|43.3|45.36|43.16|45.5|43.3|45.31|43.11|0
1698822300000|2023-11-01 07:05:00|45.31|43.11|45.03|42.83|45.38|43.18|44.99|42.79|0
1698822600000|2023-11-01 07:10:00|45.08|42.88|45.27|43.07|45.27|43.07|44.89|42.69|0
1698822900000|2023-11-01 07:15:00|45.41|43.21|45.17|42.97|45.41|43.21|45.12|42.92|0
1698823200000|2023-11-01 07:20:00|45.22|43.02|44.94|42.74|45.22|43.02|44.8|42.6|0
1698823500000|2023-11-01 07:25:00|44.98|42.78|44.89|42.69|44.98|42.78|44.75|42.55|0
1698823800000|2023-11-01 07:30:00|44.82|42.62|45.07|42.87|45.07|42.87|44.7|42.5|0
1698824100000|2023-11-01 07:35:00|45.12|42.92|44.89|42.69|45.17|42.97|44.89|42.69|0
1698824400000|2023-11-01 07:40:00|44.84|42.64|44.47|42.27|44.89|42.69|44.42|42.22|0
1698824700000|2023-11-01 07:45:00|44.42|42.22|44.38|42.18|44.58|42.38|44.33|42.13|0
1698825000000|2023-11-01 07:50:00|44.33|42.13|44.33|42.13|44.56|42.36|44.24|42.04|0
1698825300000|2023-11-01 07:55:00|44.31|42.11|44.24|42.04|44.35|42.15|44.15|41.95|0
1698825600000|2023-11-01 08:00:00|44.19|41.99|44.14|41.94|44.51|42.31|43.92|41.72|0
1698825900000|2023-11-01 08:05:00|44.19|41.99|44.47|42.27|44.56|42.36|44.01|41.81|0
1698826200000|2023-11-01 08:10:00|44.42|42.22|44.74|42.54|44.88|42.68|44.14|41.94|0
1698826500000|2023-11-01 08:15:00|44.79|42.59|43.91|41.71|44.79|42.59|43.87|41.67|0
1698826800000|2023-11-01 08:20:00|43.87|41.67|44.37|42.17|44.42|42.22|43.82|41.62|0
1698827100000|2023-11-01 08:25:00|44.32|42.12|43.59|41.39|44.37|42.17|43.5|41.3|0
1698827400000|2023-11-01 08:30:00|43.5|41.3|43.96|41.76|44.18|41.98|43.48|41.28|0
1698827700000|2023-11-01 08:35:00|44|41.8|44.07|41.87|44.23|42.03|43.86|41.66|0
1698828000000|2023-11-01 08:40:00|44.14|41.94|43.68|41.48|44.18|41.98|43.45|41.25|0
1698828300000|2023-11-01 08:45:00|43.63|41.43|43.54|41.34|43.77|41.57|43.23|41.03|0
1698828600000|2023-11-01 08:50:00|43.59|41.39|43.09|40.89|43.59|41.39|42.96|40.76|0
1698828900000|2023-11-01 08:55:00|43.14|40.94|43.32|41.12|43.36|41.16|43.05|40.85|0
1698829200000|2023-11-01 09:00:00|43.36|41.16|43.68|41.48|43.68|41.48|43.13|40.93|0
1698829500000|2023-11-01 09:05:00|43.72|41.52|43.9|41.7|44.27|42.07|43.72|41.52|0
1698829800000|2023-11-01 09:10:00|43.95|41.75|43.81|41.61|43.99|41.79|43.65|41.45|0
1698830100000|2023-11-01 09:15:00|43.77|41.57|43.4|41.2|43.77|41.57|43.4|41.2|0
1698830400000|2023-11-01 09:20:00|43.36|41.16|42.91|40.71|43.45|41.25|42.86|40.66|0
1698830700000|2023-11-01 09:25:00|42.88|40.68|43.26|41.06|43.26|41.06|42.86|40.66|0
1698831000000|2023-11-01 09:30:00|43.31|41.11|43.08|40.88|43.49|41.29|43.04|40.84|0
1698831300000|2023-11-01 09:35:00|43.04|40.84|43.26|41.06|43.44|41.24|42.99|40.79|0
1698831600000|2023-11-01 09:40:00|43.35|41.15|43.04|40.84|43.35|41.15|42.99|40.79|0
1698831900000|2023-11-01 09:45:00|42.99|40.79|42.99|40.79|43.22|41.02|42.92|40.72|0
1698832200000|2023-11-01 09:50:00|42.95|40.75|42.88|40.68|43.04|40.84|42.68|40.48|0
1698832500000|2023-11-01 09:55:00|42.86|40.66|43.03|40.83|43.08|40.88|42.77|40.57|0
1698832800000|2023-11-01 10:00:00|43.08|40.88|42.81|40.61|43.12|40.92|42.76|40.56|0
1698833100000|2023-11-01 10:05:00|42.85|40.65|42.54|40.34|43.03|40.83|42.5|40.3|0
1698833400000|2023-11-01 10:10:00|42.52|40.32|42.78|40.58|42.78|40.58|42.45|40.25|0
1698833700000|2023-11-01 10:15:00|42.76|40.56|42.76|40.56|42.9|40.7|42.63|40.43|0
1698834000000|2023-11-01 10:20:00|42.72|40.52|42.58|40.38|42.76|40.56|42.49|40.29|0
1698834300000|2023-11-01 10:25:00|42.56|40.36|42.98|40.78|43.03|40.83|42.54|40.34|0
1698834600000|2023-11-01 10:30:00|42.94|40.74|43.16|40.96|43.16|40.96|42.81|40.61|0
1698834900000|2023-11-01 10:35:00|43.21|41.01|43.34|41.14|43.43|41.23|43.16|40.96|0
1698835200000|2023-11-01 10:40:00|43.39|41.19|43.59|41.39|43.61|41.41|43.25|41.05|0
1698835500000|2023-11-01 10:45:00|43.61|41.41|43.43|41.23|43.7|41.5|43.43|41.23|0
1698835800000|2023-11-01 10:50:00|43.48|41.28|43.43|41.23|43.52|41.32|43.39|41.19|0
1698836100000|2023-11-01 10:55:00|43.41|41.21|43.29|41.09|43.48|41.28|43.25|41.05|0
1698836400000|2023-11-01 11:00:00|43.43|41.23|43.61|41.41|43.66|41.46|43.29|41.09|0
1698836700000|2023-11-01 11:05:00|43.56|41.36|43.25|41.05|43.61|41.41|43.2|41|0
1698837000000|2023-11-01 11:10:00|43.29|41.09|43.25|41.05|43.38|41.18|43.16|40.96|0
1698837300000|2023-11-01 11:15:00|43.22|41.02|43.11|40.91|43.34|41.14|43.07|40.87|0
1698837600000|2023-11-01 11:20:00|43.07|40.87|42.82|40.62|43.07|40.87|42.71|40.51|0
1698837900000|2023-11-01 11:25:00|42.8|40.6|42.79|40.59|43.04|40.84|42.75|40.55|0
1698838200000|2023-11-01 11:30:00|42.75|40.55|43.2|41|43.2|41|42.71|40.51|0
1698838500000|2023-11-01 11:35:00|43.24|41.04|43.02|40.82|43.29|41.09|42.84|40.64|0
1698838800000|2023-11-01 11:40:00|42.99|40.79|42.66|40.46|43.02|40.82|42.61|40.41|0
1698839100000|2023-11-01 11:45:00|42.63|40.43|42.35|40.15|42.63|40.43|42.35|40.15|0
1698839400000|2023-11-01 11:50:00|42.3|40.1|42.96|40.76|43.05|40.85|41.58|39.38|0
1698839700000|2023-11-01 11:55:00|43.01|40.81|43.32|41.12|43.36|41.16|42.92|40.72|0
1698840000000|2023-11-01 12:00:00|43.27|41.07|43.77|41.57|43.81|41.61|43.23|41.03|0
1698840300000|2023-11-01 12:05:00|43.72|41.52|43.95|41.75|43.95|41.75|43.5|41.3|0
1698840600000|2023-11-01 12:10:00|43.93|41.73|43.99|41.79|44.18|41.98|43.86|41.66|0
1698840900000|2023-11-01 12:15:00|44.38|42.18|44.45|42.25|44.54|42.34|44.09|41.89|0
1698841200000|2023-11-01 12:20:00|44.43|42.23|44.18|41.98|44.5|42.3|44.04|41.84|0
1698841500000|2023-11-01 12:25:00|44.08|41.88|44.61|42.41|44.7|42.5|44.04|41.84|0
1698841800000|2023-11-01 12:30:00|45.07|42.87|46.66|44.46|46.71|44.51|44.93|42.73|0
1698842100000|2023-11-01 12:35:00|46.71|44.51|47.18|44.98|47.21|45.01|46.47|44.27|0
1698842400000|2023-11-01 12:40:00|47.23|45.03|46.51|44.31|47.23|45.03|46.37|44.17|0
1698842700000|2023-11-01 12:45:00|46.47|44.27|46.8|44.6|47.04|44.84|46.37|44.17|0
1698843000000|2023-11-01 12:50:00|46.77|44.57|47.33|45.13|47.47|45.27|46.7|44.5|0
1698843300000|2023-11-01 12:55:00|47.28|45.08|46.8|44.6|47.35|45.15|46.37|44.17|0
1698843600000|2023-11-01 13:00:00|46.75|44.55|46.13|43.93|46.75|44.55|45.57|43.37|0
1698843900000|2023-11-01 13:05:00|46.08|43.88|46.65|44.45|46.65|44.45|46.08|43.88|0
1698844200000|2023-11-01 13:10:00|46.7|44.5|47.18|44.98|47.18|44.98|46.51|44.31|0
1698844500000|2023-11-01 13:15:00|47.23|45.03|48.59|46.39|48.59|46.39|47.18|44.98|0
1698844800000|2023-11-01 13:20:00|48.54|46.34|48.69|46.49|48.88|46.68|48.2|46|0
1698845100000|2023-11-01 13:25:00|48.66|46.46|48.29|46.09|48.83|46.63|48.15|45.95|0
1698845400000|2023-11-01 13:30:00|48.24|46.04|47.61|45.41|48.54|46.34|47.18|44.98|0
1698845700000|2023-11-01 13:35:00|47.58|45.38|47.8|45.6|48|45.8|47.37|45.17|0
1698846000000|2023-11-01 13:40:00|47.85|45.65|48|45.8|48.44|46.24|47.51|45.31|0
1698846300000|2023-11-01 13:45:00|48.04|45.84|47.49|45.29|50.42|48.22|47.1|44.9|0
1698846600000|2023-11-01 13:50:00|47.53|45.33|47.48|45.28|47.68|45.48|46.95|44.75|0
1698846900000|2023-11-01 13:55:00|47.53|45.33|46.9|44.7|47.53|45.33|46.76|44.56|0
1698847200000|2023-11-01 14:00:00|47.9|45.7|47.58|45.38|48.32|46.12|47.19|44.99|0
1698847500000|2023-11-01 14:05:00|47.53|45.33|47.29|45.09|47.78|45.58|46.47|44.27|0
1698847800000|2023-11-01 14:10:00|47.34|45.14|48.22|46.02|48.37|46.17|46.85|44.65|0
1698848100000|2023-11-01 14:15:00|48.27|46.07|48.66|46.46|48.71|46.51|47.97|45.77|0
1698848400000|2023-11-01 14:20:00|48.71|46.51|50.78|48.58|50.78|48.58|48.66|46.46|0
1698848700000|2023-11-01 14:25:00|50.89|48.69|50.32|48.12|50.94|48.74|50.27|48.07|0
1698849000000|2023-11-01 14:30:00|50.37|48.17|50.58|48.38|50.83|48.63|50.12|47.92|0
1698849300000|2023-11-01 14:35:00|50.55|48.35|50.83|48.63|51.24|49.04|50.37|48.17|0
1698849600000|2023-11-01 14:40:00|50.78|48.58|50.51|48.31|51.73|49.53|50.25|48.05|0
1698849900000|2023-11-01 14:45:00|50.56|48.36|49.68|47.48|51.13|48.93|48.77|46.57|0
1698850200000|2023-11-01 14:50:00|49.63|47.43|49.37|47.17|49.93|47.73|49.27|47.07|0
1698850500000|2023-11-01 14:55:00|49.48|47.28|50.41|48.21|50.52|48.32|49.32|47.12|0
1698850800000|2023-11-01 15:00:00|50.31|48.11|50.93|48.73|51.08|48.88|50.06|47.86|0
1698851100000|2023-11-01 15:05:00|50.87|48.67|50.92|48.72|51.03|48.83|50.51|48.31|0
1698851400000|2023-11-01 15:10:00|50.98|48.78|49.5|47.3|51.08|48.88|48.95|46.75|0
1698851700000|2023-11-01 15:15:00|49.4|47.2|48.94|46.74|49.4|47.2|48.8|46.6|0
1698852000000|2023-11-01 15:20:00|48.99|46.79|48.87|46.67|48.99|46.79|48.3|46.1|0
1698852300000|2023-11-01 15:25:00|48.84|46.64|49.01|46.81|49.31|47.11|48.24|46.04|0
1698852600000|2023-11-01 15:30:00|49.06|46.86|49.16|46.96|49.31|47.11|48.76|46.56|0
1698852900000|2023-11-01 15:35:00|49.11|46.91|49.11|46.91|49.61|47.41|49.01|46.81|0
1698853200000|2023-11-01 15:40:00|49.16|46.96|49.56|47.36|49.61|47.41|49.06|46.86|0
1698853500000|2023-11-01 15:45:00|49.61|47.41|49.61|47.41|49.86|47.66|49.46|47.26|0
1698853800000|2023-11-01 15:50:00|49.55|47.35|49.88|47.68|49.96|47.76|49.2|47|0
1698854100000|2023-11-01 15:55:00|49.86|47.66|49.7|47.5|50.06|47.86|49.7|47.5|0
1698854400000|2023-11-01 16:00:00|49.65|47.45|49.3|47.1|49.65|47.45|49.15|46.95|0
1698854700000|2023-11-01 16:05:00|49.35|47.15|49.05|46.85|49.6|47.4|48.6|46.4|0
1698855000000|2023-11-01 16:10:00|49.15|46.95|48.5|46.3|49.45|47.25|48.5|46.3|0
1698855300000|2023-11-01 16:15:00|48.55|46.35|48.4|46.2|48.55|46.35|47.96|45.76|0
1698855600000|2023-11-01 16:20:00|48.35|46.15|48.4|46.2|48.7|46.5|48.2|46|0
1698855900000|2023-11-01 16:25:00|48.35|46.15|48.3|46.1|48.4|46.2|48.01|45.81|0
1698856200000|2023-11-01 16:30:00|48.33|46.13|48.55|46.35|48.95|46.75|48.25|46.05|0
1698856500000|2023-11-01 16:35:00|48.6|46.4|47.66|45.46|48.65|46.45|47.56|45.36|0
1698856800000|2023-11-01 16:40:00|47.71|45.51|47.27|45.07|47.71|45.51|46.91|44.71|0
1698857100000|2023-11-01 16:45:00|47.32|45.12|47.56|45.36|47.76|45.56|47.12|44.92|0
1698857400000|2023-11-01 16:50:00|47.61|45.41|47.81|45.61|48|45.8|47.37|45.17|0
1698857700000|2023-11-01 16:55:00|47.76|45.56|47.76|45.56|48.05|45.85|47.66|45.46|0
1698858000000|2023-11-01 17:00:00|47.73|45.53|47.36|45.16|47.95|45.75|47.27|45.07|0
1698858300000|2023-11-01 17:05:00|47.32|45.12|48.05|45.85|48.24|46.04|47.27|45.07|0
1698858600000|2023-11-01 17:10:00|48.1|45.9|48.79|46.59|49.04|46.84|48|45.8|0
1698858900000|2023-11-01 17:15:00|48.81|46.61|48.64|46.44|49.09|46.89|48.49|46.29|0
1698859200000|2023-11-01 17:20:00|48.59|46.39|47.51|45.31|48.69|46.49|47.36|45.16|0
1698859500000|2023-11-01 17:25:00|47.46|45.26|47.9|45.7|48.04|45.84|47.17|44.97|0
1698859800000|2023-11-01 17:30:00|47.85|45.65|47.12|44.92|47.9|45.7|47.02|44.82|0
1698860100000|2023-11-01 17:35:00|47.07|44.87|48.08|45.88|48.08|45.88|47.07|44.87|0
1698860400000|2023-11-01 17:40:00|48.03|45.83|48.77|46.57|48.87|46.67|47.83|45.63|0
1698860700000|2023-11-01 17:45:00|48.72|46.52|48.32|46.12|48.72|46.52|47.78|45.58|0
1698861000000|2023-11-01 17:50:00|48.37|46.17|48.72|46.52|49.17|46.97|48.37|46.17|0
1698861300000|2023-11-01 17:55:00|48.67|46.47|48.84|46.64|49.04|46.84|48.42|46.22|0
1698861600000|2023-11-01 18:00:00|48.96|46.76|49.19|46.99|50.5|48.3|48.29|46.09|0
1698861900000|2023-11-01 18:05:00|48.94|46.74|48.84|46.64|49.59|47.39|48.64|46.44|0
1698862200000|2023-11-01 18:10:00|48.89|46.69|48.15|45.95|49.23|47.03|48.15|45.95|0
1698862500000|2023-11-01 18:15:00|48.24|46.04|48.69|46.49|48.93|46.73|47.61|45.41|0
1698862800000|2023-11-01 18:20:00|48.74|46.54|49.53|47.33|49.73|47.53|48.69|46.49|0
1698863100000|2023-11-01 18:25:00|49.58|47.38|49.78|47.58|50.19|47.99|49.13|46.93|0
1698863400000|2023-11-01 18:30:00|49.88|47.68|51.72|49.52|51.98|49.78|49.88|47.68|0
1698863700000|2023-11-01 18:35:00|51.77|49.57|48.68|46.48|52.4|50.2|48.3|46.1|0
1698864000000|2023-11-01 18:40:00|48.7|46.5|47.27|45.07|48.95|46.75|46.11|43.91|0
1698864300000|2023-11-01 18:45:00|47.08|44.88|47.69|45.49|48.62|46.42|46.52|44.32|0
1698864600000|2023-11-01 18:50:00|47.74|45.54|48.67|46.47|49.27|47.07|47.64|45.44|0
1698864900000|2023-11-01 18:55:00|48.77|46.57|50.89|48.69|51.41|49.21|48.67|46.47|0
1698865200000|2023-11-01 19:00:00|51|48.8|52.82|50.62|53.67|51.47|51|48.8|0
1698865500000|2023-11-01 19:05:00|52.71|50.51|53.51|51.31|53.67|51.47|52.4|50.2|0
1698865800000|2023-11-01 19:10:00|53.4|51.2|52.77|50.57|54.42|52.22|52.77|50.57|0
1698866100000|2023-11-01 19:15:00|52.98|50.78|52.26|50.06|54.33|52.13|52.05|49.85|0
1698866400000|2023-11-01 19:20:00|52.31|50.11|53.7|51.5|53.7|51.5|52.08|49.88|0
1698866700000|2023-11-01 19:25:00|53.75|51.55|52.95|50.75|54.05|51.85|52.1|49.9|0
1698867000000|2023-11-01 19:30:00|52.84|50.64|53.53|51.33|54.4|52.2|52.58|50.38|0
1698867300000|2023-11-01 19:35:00|53.59|51.39|53.43|51.23|53.97|51.77|53.21|51.01|0
1698867600000|2023-11-01 19:40:00|53.48|51.28|53.21|51.01|53.53|51.33|52.68|50.48|0
1698867900000|2023-11-01 19:45:00|53.13|50.93|53.42|51.22|53.53|51.33|53.1|50.9|0
1698868200000|2023-11-01 19:50:00|53.37|51.17|53|50.8|53.37|51.17|52.31|50.11|0
1698868500000|2023-11-01 19:55:00|52.94|50.74|52.62|50.42|53.26|51.06|52.41|50.21|0
1698868800000|2023-11-01 20:00:00|52.52|50.32|52.68|50.48|52.89|50.69|52.46|50.26|0
1698869100000|2023-11-01 20:05:00|52.62|50.42|52.15|49.95|52.62|50.42|52.09|49.89|0
1698869400000|2023-11-01 20:10:00|52.09|49.89|52.36|50.16|52.52|50.32|52.09|49.89|0
1698869700000|2023-11-01 20:15:00|52.46|50.06|52.3|49.9|52.67|50.27|52.24|49.84|0
1698870000000|2023-11-01 20:20:00|52.35|49.95|52.37|49.97|52.45|50.05|52.32|49.92|0
1698870300000|2023-11-01 20:25:00|52.4|50|52.4|50|52.45|50.05|52.24|49.84|0
1698870600000|2023-11-01 20:30:00|52.45|50.05|52.61|50.21|52.66|50.26|52.45|50.05|0
1698870900000|2023-11-01 20:35:00|52.56|50.16|52.72|50.32|52.72|50.32|52.56|50.16|0
1698871200000|2023-11-01 20:40:00|52.77|50.37|52.87|50.47|52.93|50.53|52.72|50.32|0
1698871500000|2023-11-01 20:45:00|52.93|50.53|52.87|50.47|52.98|50.58|52.82|50.42|0
1698871800000|2023-11-01 20:50:00|52.93|50.53|52.98|50.58|52.98|50.58|52.87|50.47|0
1698872100000|2023-11-01 20:55:00|52.93|50.53|53.11|50.71|53.16|50.76|52.87|50.47|0
1698872400000|2023-11-01 21:00:00|53.09|50.69|53.16|50.76|53.27|50.87|53.03|50.63|0
1698872700000|2023-11-01 21:05:00|53.15|50.75|53.19|50.79|53.19|50.79|53.13|50.73|0
1698873000000|2023-11-01 21:10:00|53.14|50.74|53.19|50.79|53.19|50.79|53.14|50.74|0
1698873300000|2023-11-01 21:15:00|53.18|50.78|53.22|50.82|53.25|50.85|53.18|50.78|0
1698873600000|2023-11-01 21:20:00|53.24|50.84|53.28|50.88|53.31|50.91|53.24|50.84|0
1698873900000|2023-11-01 21:25:00|53.27|50.87|53.28|50.88|53.33|50.93|53.26|50.86|0
1698874200000|2023-11-01 21:30:00|53.35|50.95|53.42|51.02|53.42|51.02|53.32|50.92|0
1698874500000|2023-11-01 21:35:00|53.39|50.99|53.39|50.99|53.42|51.02|53.31|50.91|0
1698874800000|2023-11-01 21:40:00|53.42|51.02|53.38|50.98|53.42|51.02|53.32|50.92|0
1698875100000|2023-11-01 21:45:00|53.37|50.97|53.35|50.95|53.39|50.99|53.3|50.9|0
1698875400000|2023-11-01 21:50:00|53.34|50.94|53.34|50.94|53.35|50.95|53.34|50.94|0
1698875700000|2023-11-01 21:55:00|53.38|50.98|53.33|50.93|53.39|50.99|53.32|50.92|0
1698876000000|2023-11-01 22:00:00|53.1|50.7|53.12|50.72|53.15|50.75|53.02|50.62|0
1698876300000|2023-11-01 22:05:00|53.18|50.78|53.5|51.1|53.5|51.1|53.18|50.78|0
1698876600000|2023-11-01 22:10:00|53.6|51.2|53.5|51.1|53.66|51.26|53.5|51.1|0
1698876900000|2023-11-01 22:15:00|53.55|51.15|53.55|51.15|53.71|51.31|53.5|51.1|0
1698877200000|2023-11-01 22:20:00|53.5|51.1|53.28|50.88|53.5|51.1|53.28|50.88|0
1698877500000|2023-11-01 22:25:00|53.31|50.91|53.12|50.72|53.31|50.91|53.07|50.67|0
1698877800000|2023-11-01 22:30:00|53.09|50.69|53.23|50.83|53.23|50.83|53.07|50.67|0
1698878100000|2023-11-01 22:35:00|53.22|50.82|53.33|50.93|53.44|51.04|53.17|50.77|0
1698878400000|2023-11-01 22:40:00|53.28|50.88|53.22|50.82|53.28|50.88|53.17|50.77|0
1698878700000|2023-11-01 22:45:00|53.28|50.88|53.33|50.93|53.33|50.93|53.22|50.82|0
1698879000000|2023-11-01 22:50:00|53.38|50.98|53.6|51.2|53.65|51.25|53.38|50.98|0
1698879300000|2023-11-01 22:55:00|53.65|51.25|53.49|51.09|53.65|51.25|53.43|51.03|0
1698879600000|2023-11-01 23:00:00|53.54|51.14|53.92|51.52|54.08|51.68|53.43|51.03|0
1698879900000|2023-11-01 23:05:00|53.86|51.46|53.97|51.57|54.19|51.79|53.86|51.46|0
1698880200000|2023-11-01 23:10:00|54.02|51.62|54.13|51.73|54.13|51.73|53.86|51.46|0
1698880500000|2023-11-01 23:15:00|54.18|51.78|54.51|52.11|54.84|52.44|54.13|51.73|0
1698880800000|2023-11-01 23:20:00|54.56|52.16|54.4|52|54.62|52.22|54.29|51.89|0
1698881100000|2023-11-01 23:25:00|54.42|52.02|54.42|52.02|54.7|52.3|54.34|51.94|0
1698881400000|2023-11-01 23:30:00|54.45|52.05|54.4|52|54.51|52.11|54.18|51.78|0
1698881700000|2023-11-01 23:35:00|54.45|52.05|54.45|52.05|54.45|52.05|54.4|52|0
1698882000000|2023-11-01 23:40:00|54.5|52.1|54.5|52.1|54.61|52.21|54.45|52.05|0
1698882300000|2023-11-01 23:45:00|54.45|52.05|54.56|52.16|54.56|52.16|54.29|51.89|0
1698882600000|2023-11-01 23:50:00|54.5|52.1|54.39|51.99|54.56|52.16|54.34|51.94|0
1698882900000|2023-11-01 23:55:00|54.53|52.13|54.77|52.37|54.77|52.37|54.5|52.1|0
1698883200000|2023-11-02 00:00:00|54.72|52.32|54.55|52.15|54.88|52.48|54.45|52.05|0
1698883500000|2023-11-02 00:05:00|54.5|52.1|54.44|52.04|54.5|52.1|54.34|51.94|0
1698883800000|2023-11-02 00:10:00|54.5|52.1|54.33|51.93|54.5|52.1|54.23|51.83|0
1698884100000|2023-11-02 00:15:00|54.39|51.99|54.33|51.93|54.5|52.1|54.33|51.93|0
1698884400000|2023-11-02 00:20:00|54.39|51.99|54.22|51.82|54.39|51.99|54.17|51.77|0
1698884700000|2023-11-02 00:25:00|54.17|51.77|54.12|51.72|54.17|51.77|54.06|51.66|0
1698885000000|2023-11-02 00:30:00|53.96|51.76|54.07|51.87|54.07|51.87|53.91|51.71|0
1698885300000|2023-11-02 00:35:00|54.12|51.92|53.99|51.79|54.18|51.98|53.93|51.73|0
1698885600000|2023-11-02 00:40:00|54.01|51.81|54.66|52.46|54.66|52.46|53.96|51.76|0
1698885900000|2023-11-02 00:45:00|54.61|52.41|54.83|52.63|55.27|53.07|54.55|52.35|0
1698886200000|2023-11-02 00:50:00|54.88|52.68|55.1|52.9|55.13|52.93|54.72|52.52|0
1698886500000|2023-11-02 00:55:00|55.15|52.95|54.99|52.79|55.15|52.95|54.82|52.62|0
1698886800000|2023-11-02 01:00:00|55.04|52.84|54.88|52.68|55.1|52.9|54.77|52.57|0
1698887100000|2023-11-02 01:05:00|54.85|52.65|55.04|52.84|55.1|52.9|54.82|52.62|0
1698887400000|2023-11-02 01:10:00|55.1|52.9|55.26|53.06|55.48|53.28|55.1|52.9|0
1698887700000|2023-11-02 01:15:00|55.32|53.12|55.31|53.11|55.37|53.17|55.1|52.9|0
1698888000000|2023-11-02 01:20:00|55.26|53.06|55.31|53.11|55.37|53.17|55.15|52.95|0
1698888300000|2023-11-02 01:25:00|55.26|53.06|55.31|53.11|55.31|53.11|55.15|52.95|0
1698888600000|2023-11-02 01:30:00|55.26|53.06|55.2|53|55.42|53.22|55.2|53|0
1698888900000|2023-11-02 01:35:00|55.17|52.97|55.7|53.5|55.7|53.5|55.15|52.95|0
1698889200000|2023-11-02 01:40:00|55.64|53.44|55.53|53.33|55.7|53.5|55.42|53.22|0
1698889500000|2023-11-02 01:45:00|55.47|53.27|55.53|53.33|55.69|53.49|55.47|53.27|0
1698889800000|2023-11-02 01:50:00|55.47|53.27|55.31|53.11|55.5|53.3|55.2|53|0
1698890100000|2023-11-02 01:55:00|55.36|53.16|55.36|53.16|55.42|53.22|55.31|53.11|0
1698890400000|2023-11-02 02:00:00|55.31|53.11|55.25|53.05|55.36|53.16|55.09|52.89|0
1698890700000|2023-11-02 02:05:00|55.31|53.11|55.03|52.83|55.31|53.11|54.97|52.77|0
1698891000000|2023-11-02 02:10:00|55.08|52.88|55.19|52.99|55.19|52.99|55.03|52.83|0
1698891300000|2023-11-02 02:15:00|55.25|53.05|55.36|53.16|55.41|53.21|55.25|53.05|0
1698891600000|2023-11-02 02:20:00|55.3|53.1|55.3|53.1|55.36|53.16|55.14|52.94|0
1698891900000|2023-11-02 02:25:00|55.25|53.05|55.08|52.88|55.25|53.05|55.03|52.83|0
1698892200000|2023-11-02 02:30:00|55.14|52.94|55.24|53.04|55.24|53.04|55.13|52.93|0
1698892500000|2023-11-02 02:35:00|55.19|52.99|55.3|53.1|55.3|53.1|55.08|52.88|0
1698892800000|2023-11-02 02:40:00|55.24|53.04|55.35|53.15|55.38|53.18|55.19|52.99|0
1698893100000|2023-11-02 02:45:00|55.38|53.18|55.19|52.99|55.38|53.18|55.13|52.93|0
1698893400000|2023-11-02 02:50:00|55.16|52.96|55.13|52.93|55.35|53.15|55.08|52.88|0
1698893700000|2023-11-02 02:55:00|55.08|52.88|55.07|52.87|55.18|52.98|55.07|52.87|0
1698894000000|2023-11-02 03:00:00|55.02|52.82|55.07|52.87|55.13|52.93|55.02|52.82|0
1698894300000|2023-11-02 03:05:00|55.02|52.82|55.02|52.82|55.07|52.87|54.91|52.71|0
1698894600000|2023-11-02 03:10:00|54.96|52.76|54.93|52.73|54.96|52.76|54.91|52.71|0
1698894900000|2023-11-02 03:15:00|54.96|52.76|55.38|53.18|55.84|53.64|54.96|52.76|0
1698895200000|2023-11-02 03:20:00|55.43|53.23|55.32|53.12|55.43|53.23|55.32|53.12|0
1698895500000|2023-11-02 03:25:00|55.26|53.06|55.26|53.06|55.32|53.12|55.26|53.06|0
1698895800000|2023-11-02 03:30:00|55.32|53.12|55.26|53.06|55.37|53.17|55.26|53.06|0
1698896100000|2023-11-02 03:35:00|55.21|53.01|55.04|52.84|55.26|53.06|55.04|52.84|0
1698896400000|2023-11-02 03:40:00|55.1|52.9|55.1|52.9|55.18|52.98|55.04|52.84|0
1698896700000|2023-11-02 03:45:00|55.15|52.95|55.31|53.11|55.32|53.12|55.1|52.9|0
1698897000000|2023-11-02 03:50:00|55.26|53.06|55.31|53.11|55.37|53.17|55.26|53.06|0
1698897300000|2023-11-02 03:55:00|55.26|53.06|55.31|53.11|55.31|53.11|55.26|53.06|0
1698897600000|2023-11-02 04:00:00|55.26|53.06|55.09|52.89|55.28|53.08|55.04|52.84|0
1698897900000|2023-11-02 04:05:00|55.04|52.84|55.09|52.89|55.15|52.95|55.04|52.84|0
1698898200000|2023-11-02 04:10:00|55.15|52.95|55.2|53|55.2|53|55.09|52.89|0
1698898500000|2023-11-02 04:15:00|55.17|52.97|55.25|53.05|55.25|53.05|55.14|52.94|0
1698898800000|2023-11-02 04:20:00|55.2|53|55.25|53.05|55.31|53.11|55.2|53|0
1698899100000|2023-11-02 04:25:00|55.2|53|55.14|52.94|55.25|53.05|55.14|52.94|0
1698899400000|2023-11-02 04:30:00|55.09|52.89|55.09|52.89|55.14|52.94|55.03|52.83|0
1698899700000|2023-11-02 04:35:00|55.14|52.94|55.2|53|55.25|53.05|55.09|52.89|0
1698900000000|2023-11-02 04:40:00|55.25|53.05|55.19|52.99|55.25|53.05|55.14|52.94|0
1698900300000|2023-11-02 04:45:00|55.25|53.05|55.08|52.88|55.25|53.05|55|52.8|0
1698900600000|2023-11-02 04:50:00|55.03|52.83|54.86|52.66|55.08|52.88|54.81|52.61|0
1698900900000|2023-11-02 04:55:00|54.89|52.69|55.03|52.83|55.03|52.83|54.81|52.61|0
1698901200000|2023-11-02 05:00:00|54.97|52.77|54.92|52.72|55|52.8|54.86|52.66|0
1698901500000|2023-11-02 05:05:00|54.89|52.69|54.97|52.77|54.97|52.77|54.75|52.55|0
1698901800000|2023-11-02 05:10:00|55.02|52.82|55.02|52.82|55.08|52.88|54.97|52.77|0
1698902100000|2023-11-02 05:15:00|55.05|52.85|54.8|52.6|55.13|52.93|54.75|52.55|0
1698902400000|2023-11-02 05:20:00|54.86|52.66|54.75|52.55|54.97|52.77|54.69|52.49|0
1698902700000|2023-11-02 05:25:00|54.77|52.57|55.02|52.82|55.02|52.82|54.75|52.55|0
1698903000000|2023-11-02 05:30:00|54.97|52.77|54.91|52.71|55.08|52.88|54.86|52.66|0
1698903300000|2023-11-02 05:35:00|54.96|52.76|55.02|52.82|55.07|52.87|54.96|52.76|0
1698903600000|2023-11-02 05:40:00|54.96|52.76|55.13|52.93|55.13|52.93|54.91|52.71|0
1698903900000|2023-11-02 05:45:00|55.1|52.9|55.02|52.82|55.13|52.93|54.91|52.71|0
1698904200000|2023-11-02 05:50:00|54.96|52.76|54.8|52.6|55.02|52.82|54.74|52.54|0
1698904500000|2023-11-02 05:55:00|54.85|52.65|54.85|52.65|54.91|52.71|54.8|52.6|0
1698904800000|2023-11-02 06:00:00|54.8|52.6|54.63|52.43|55.01|52.81|54.58|52.38|0
1698905100000|2023-11-02 06:05:00|54.58|52.38|54.68|52.48|54.69|52.49|54.58|52.38|0
1698905400000|2023-11-02 06:10:00|54.66|52.46|54.52|52.32|54.68|52.48|54.47|52.27|0
1698905700000|2023-11-02 06:15:00|54.49|52.29|54.36|52.16|54.52|52.32|54.36|52.16|0
1698906000000|2023-11-02 06:20:00|54.3|52.1|54.25|52.05|54.46|52.26|54.25|52.05|0
1698906300000|2023-11-02 06:25:00|54.3|52.1|54.35|52.15|54.36|52.16|54.19|51.99|0
1698906600000|2023-11-02 06:30:00|54.38|52.18|54.25|52.05|54.41|52.21|54.14|51.94|0
1698906900000|2023-11-02 06:35:00|54.19|51.99|54.14|51.94|54.25|52.05|54.03|51.83|0
1698907200000|2023-11-02 06:40:00|54.19|51.99|54.3|52.1|54.35|52.15|54.08|51.88|0
1698907500000|2023-11-02 06:45:00|54.24|52.04|54.21|52.01|54.3|52.1|54.13|51.93|0
1698907800000|2023-11-02 06:50:00|54.19|51.99|54.57|52.37|54.57|52.37|54.19|51.99|0
1698908100000|2023-11-02 06:55:00|54.62|52.42|54.67|52.47|54.68|52.48|54.51|52.31|0
1698908400000|2023-11-02 07:00:00|54.57|52.37|54.84|52.64|54.84|52.64|54.35|52.15|0
1698908700000|2023-11-02 07:05:00|54.89|52.69|54.95|52.75|55|52.8|54.84|52.64|0
1698909000000|2023-11-02 07:10:00|55|52.8|55|52.8|55|52.8|54.84|52.64|0
1698909300000|2023-11-02 07:15:00|54.95|52.75|55.33|53.13|55.33|53.13|54.34|52.14|0
1698909600000|2023-11-02 07:20:00|55.27|53.07|53.9|51.7|55.27|53.07|53.68|51.48|0
1698909900000|2023-11-02 07:25:00|53.84|51.64|53.68|51.48|53.9|51.7|53.46|51.26|0
1698910200000|2023-11-02 07:30:00|53.73|51.53|53.84|51.64|53.89|51.69|53.57|51.37|0
1698910500000|2023-11-02 07:35:00|53.79|51.59|53.78|51.58|53.89|51.69|53.62|51.42|0
1698910800000|2023-11-02 07:40:00|53.73|51.53|53.65|51.45|53.76|51.56|53.62|51.42|0
1698911100000|2023-11-02 07:45:00|53.68|51.48|53.62|51.42|53.68|51.48|53.35|51.15|0
1698911400000|2023-11-02 07:50:00|53.65|51.45|53.89|51.69|53.89|51.69|53.57|51.37|0
1698911700000|2023-11-02 07:55:00|53.94|51.74|54.22|52.02|54.22|52.02|53.89|51.69|0
1698912000000|2023-11-02 08:00:00|54.16|51.96|53.94|51.74|54.19|51.99|53.75|51.55|0
1698912300000|2023-11-02 08:05:00|54|51.8|54.05|51.85|54.27|52.07|53.89|51.69|0
1698912600000|2023-11-02 08:10:00|54|51.8|54.21|52.01|54.27|52.07|53.94|51.74|0
1698912900000|2023-11-02 08:15:00|54.24|52.04|54.71|52.51|54.71|52.51|54.21|52.01|0
1698913200000|2023-11-02 08:20:00|54.7|52.5|55.73|53.53|55.84|53.64|54.7|52.5|0
1698913500000|2023-11-02 08:25:00|55.7|53.5|55.81|53.61|55.81|53.61|55.53|53.33|0
1698913800000|2023-11-02 08:30:00|55.75|53.55|55.36|53.16|55.75|53.55|55.36|53.16|0
1698914100000|2023-11-02 08:35:00|55.31|53.11|55.75|53.55|55.75|53.55|55.25|53.05|0
1698914400000|2023-11-02 08:40:00|55.78|53.58|55.81|53.61|56.03|53.83|55.64|53.44|0
1698914700000|2023-11-02 08:45:00|55.83|53.63|56.03|53.83|56.03|53.83|55.58|53.38|0
1698915000000|2023-11-02 08:50:00|55.97|53.77|56.25|54.05|56.42|54.22|55.97|53.77|0
1698915300000|2023-11-02 08:55:00|56.31|54.11|55.7|53.5|56.92|54.72|55.59|53.39|0
1698915600000|2023-11-02 09:00:00|55.76|53.56|55.93|53.73|56.12|53.92|55.7|53.5|0
1698915900000|2023-11-02 09:05:00|55.98|53.78|55.93|53.73|56.15|53.95|55.87|53.67|0
1698916200000|2023-11-02 09:10:00|55.9|53.7|56.71|54.51|56.94|54.74|55.87|53.67|0
1698916500000|2023-11-02 09:15:00|56.74|54.54|56.88|54.68|57.16|54.96|56.6|54.4|0
1698916800000|2023-11-02 09:20:00|56.94|54.74|56.82|54.62|57.05|54.85|56.77|54.57|0
1698917100000|2023-11-02 09:25:00|56.88|54.68|57.22|55.02|57.22|55.02|56.82|54.62|0
1698917400000|2023-11-02 09:30:00|57.27|55.07|57.05|54.85|57.56|55.36|57.05|54.85|0
1698917700000|2023-11-02 09:35:00|57.22|55.02|57.05|54.85|57.27|55.07|56.93|54.73|0
1698918000000|2023-11-02 09:40:00|56.99|54.79|56.71|54.51|57.22|55.02|56.65|54.45|0
1698918300000|2023-11-02 09:45:00|56.76|54.56|56.93|54.73|56.93|54.73|56.65|54.45|0
1698918600000|2023-11-02 09:50:00|56.99|54.79|57.04|54.84|57.04|54.84|56.73|54.53|0
1698918900000|2023-11-02 09:55:00|56.99|54.79|56.82|54.62|57.1|54.9|56.7|54.5|0
1698919200000|2023-11-02 10:00:00|56.87|54.67|56.53|54.33|56.87|54.67|56.5|54.3|0
1698919500000|2023-11-02 10:05:00|56.48|54.28|56.48|54.28|56.65|54.45|56.31|54.11|0
1698919800000|2023-11-02 10:10:00|56.42|54.22|56.14|53.94|56.56|54.36|56.08|53.88|0
1698920100000|2023-11-02 10:15:00|56.2|54|56.53|54.33|56.59|54.39|56.14|53.94|0
1698920400000|2023-11-02 10:20:00|56.42|54.22|56.59|54.39|56.59|54.39|56.36|54.16|0
1698920700000|2023-11-02 10:25:00|56.53|54.33|56.36|54.16|56.53|54.33|56.3|54.1|0
1698921000000|2023-11-02 10:30:00|56.3|54.1|56.36|54.16|56.47|54.27|56.16|53.96|0
1698921300000|2023-11-02 10:35:00|56.42|54.22|56.13|53.93|56.42|54.22|56.08|53.88|0
1698921600000|2023-11-02 10:40:00|56.16|53.96|56.75|54.55|56.75|54.55|56.13|53.93|0
1698921900000|2023-11-02 10:45:00|56.72|54.52|56.75|54.55|56.86|54.66|56.58|54.38|0
1698922200000|2023-11-02 10:50:00|56.72|54.52|56.8|54.6|56.92|54.72|56.72|54.52|0
1698922500000|2023-11-02 10:55:00|56.86|54.66|56.86|54.66|57.09|54.89|56.86|54.66|0
1698922800000|2023-11-02 11:00:00|56.8|54.6|57.14|54.94|57.14|54.94|56.63|54.43|0
1698923100000|2023-11-02 11:05:00|57.09|54.89|57.14|54.94|57.14|54.94|56.63|54.43|0
1698923400000|2023-11-02 11:10:00|57.08|54.88|57.2|55|57.2|55|56.91|54.71|0
1698923700000|2023-11-02 11:15:00|57.14|54.94|56.97|54.77|57.25|55.05|56.91|54.71|0
1698924000000|2023-11-02 11:20:00|56.86|54.66|56.97|54.77|57.08|54.88|56.86|54.66|0
1698924300000|2023-11-02 11:25:00|57|54.8|57.19|54.99|57.19|54.99|56.88|54.68|0
1698924600000|2023-11-02 11:30:00|57.14|54.94|56.97|54.77|57.19|54.99|56.74|54.54|0
1698924900000|2023-11-02 11:35:00|57.08|54.88|57.19|54.99|57.25|55.05|57.02|54.82|0
1698925200000|2023-11-02 11:40:00|57.31|55.11|57.42|55.22|57.59|55.39|57.22|55.02|0
1698925500000|2023-11-02 11:45:00|57.47|55.27|57.47|55.27|57.82|55.62|57.42|55.22|0
1698925800000|2023-11-02 11:50:00|57.59|55.39|57.42|55.22|57.64|55.44|57.25|55.05|0
1698926100000|2023-11-02 11:55:00|57.39|55.19|57.3|55.1|57.44|55.24|57.24|55.04|0
1698926400000|2023-11-02 12:00:00|57.36|55.16|57.27|55.07|57.53|55.33|56.9|54.7|0
1698926700000|2023-11-02 12:05:00|57.24|55.04|58.44|56.24|58.44|56.24|57.19|54.99|0
1698927000000|2023-11-02 12:10:00|58.39|56.19|58.5|56.3|58.95|56.75|58.33|56.13|0
1698927300000|2023-11-02 12:15:00|58.44|56.24|58.5|56.3|58.73|56.53|58.39|56.19|0
1698927600000|2023-11-02 12:20:00|58.56|56.36|58.67|56.47|58.73|56.53|58.21|56.01|0
1698927900000|2023-11-02 12:25:00|58.64|56.44|58.58|56.38|58.67|56.47|58.1|55.9|0
1698928200000|2023-11-02 12:30:00|58.56|56.36|59.25|57.05|59.75|57.55|58.56|56.36|0
1698928500000|2023-11-02 12:35:00|59.37|57.17|60.07|57.87|60.37|58.17|59.05|56.85|0
1698928800000|2023-11-02 12:40:00|60.01|57.81|60.19|57.99|60.31|58.11|59.75|57.55|0
1698929100000|2023-11-02 12:45:00|60.25|58.05|60.66|58.46|60.84|58.64|60.04|57.84|0
1698929400000|2023-11-02 12:50:00|60.6|58.4|60.9|58.7|61.01|58.81|60.48|58.28|0
1698929700000|2023-11-02 12:55:00|60.92|58.72|60.89|58.69|61.19|58.99|60.78|58.58|0
1698930000000|2023-11-02 13:00:00|60.84|58.64|60.48|58.28|60.84|58.64|60.42|58.22|0
1698930300000|2023-11-02 13:05:00|60.42|58.22|60.01|57.81|60.6|58.4|59.97|57.77|0
1698930600000|2023-11-02 13:10:00|60.06|57.86|60.3|58.1|60.42|58.22|60.01|57.81|0
1698930900000|2023-11-02 13:15:00|60.24|58.04|59.71|57.51|60.24|58.04|59.53|57.33|0
1698931200000|2023-11-02 13:20:00|59.77|57.57|59.94|57.74|60|57.8|59.65|57.45|0
1698931500000|2023-11-02 13:25:00|59.88|57.68|60.3|58.1|60.36|58.16|59.83|57.63|0
1698931800000|2023-11-02 13:30:00|60.41|58.21|62.57|60.37|62.69|60.49|60.41|58.21|0
1698932100000|2023-11-02 13:35:00|62.63|60.43|62.91|60.71|64.07|61.87|62.21|60.01|0
1698932400000|2023-11-02 13:40:00|62.97|60.77|60.91|58.71|63.15|60.95|60.38|58.18|0
1698932700000|2023-11-02 13:45:00|61.03|58.83|61.15|58.95|61.33|59.13|60.61|58.41|0
1698933000000|2023-11-02 13:50:00|61.21|59.01|61.51|59.31|62.05|59.85|61.03|58.83|0
1698933300000|2023-11-02 13:55:00|61.57|59.37|61.87|59.67|62.23|60.03|61.51|59.31|0
1698933600000|2023-11-02 14:00:00|61.93|59.73|61.87|59.67|62.41|60.21|61.57|59.37|0
1698933900000|2023-11-02 14:05:00|61.81|59.61|60.79|58.59|62.05|59.85|60.73|58.53|0
1698934200000|2023-11-02 14:10:00|60.85|58.65|60.61|58.41|60.85|58.65|60.07|57.87|0
1698934500000|2023-11-02 14:15:00|60.67|58.47|61.8|59.6|61.99|59.79|60.61|58.41|0
1698934800000|2023-11-02 14:20:00|61.86|59.66|61.86|59.66|62.35|60.15|61.62|59.42|0
1698935100000|2023-11-02 14:25:00|61.8|59.6|63.57|61.37|64|61.8|61.74|59.54|0
1698935400000|2023-11-02 14:30:00|63.69|61.49|63.88|61.68|64.12|61.92|63.51|61.31|0
1698935700000|2023-11-02 14:35:00|64|61.8|64.59|62.39|64.62|62.42|63.69|61.49|0
1698936000000|2023-11-02 14:40:00|64.62|62.42|64.37|62.17|65.93|63.73|63.94|61.74|0
1698936300000|2023-11-02 14:45:00|64.43|62.23|64.5|62.3|64.5|62.3|64|61.8|0
1698936600000|2023-11-02 14:50:00|64.43|62.23|64.93|62.73|65.19|62.99|64.25|62.05|0
1698936900000|2023-11-02 14:55:00|65|62.8|67.36|65.16|67.36|65.16|64.93|62.73|0
1698937200000|2023-11-02 15:00:00|67.42|65.22|64.08|61.88|67.48|65.28|64.08|61.88|0
1698937500000|2023-11-02 15:05:00|64.15|61.95|63.9|61.7|64.4|62.2|63.77|61.57|0
1698937800000|2023-11-02 15:10:00|63.96|61.76|62.96|60.76|63.96|61.76|62.9|60.7|0
1698938100000|2023-11-02 15:15:00|62.9|60.7|63.27|61.07|63.33|61.13|61.74|59.54|0
1698938400000|2023-11-02 15:20:00|63.33|61.13|63.46|61.26|63.58|61.38|62.96|60.76|0
1698938700000|2023-11-02 15:25:00|63.52|61.32|62.78|60.58|63.64|61.44|62.72|60.52|0
1698939000000|2023-11-02 15:30:00|62.84|60.64|63.52|61.32|63.58|61.38|62.47|60.27|0
1698939300000|2023-11-02 15:35:00|63.49|61.29|63.83|61.63|64.26|62.06|63.46|61.26|0
1698939600000|2023-11-02 15:40:00|63.89|61.69|63.89|61.69|64.2|62|63.64|61.44|0
1698939900000|2023-11-02 15:45:00|63.95|61.75|63.45|61.25|64.14|61.94|63.27|61.07|0
1698940200000|2023-11-02 15:50:00|63.51|61.31|63.57|61.37|64.7|62.5|63.26|61.06|0
1698940500000|2023-11-02 15:55:00|63.64|61.44|63.57|61.37|63.82|61.62|63.2|61|0
1698940800000|2023-11-02 16:00:00|63.51|61.31|63.57|61.37|63.7|61.5|63.23|61.03|0
1698941100000|2023-11-02 16:05:00|63.7|61.5|63.08|60.88|63.7|61.5|62.89|60.69|0
1698941400000|2023-11-02 16:10:00|63.01|60.81|63.45|61.25|63.63|61.43|62.8|60.6|0
1698941700000|2023-11-02 16:15:00|63.38|61.18|63.63|61.43|63.63|61.43|62.77|60.57|0
1698942000000|2023-11-02 16:20:00|63.57|61.37|63.57|61.37|64|61.8|63.26|61.06|0
1698942300000|2023-11-02 16:25:00|63.63|61.43|63.44|61.24|63.66|61.46|62.89|60.69|0
1698942600000|2023-11-02 16:30:00|63.5|61.3|64|61.8|64.06|61.86|63.26|61.06|0
1698942900000|2023-11-02 16:35:00|64.06|61.86|64.62|62.42|64.81|62.61|63.81|61.61|0
1698943200000|2023-11-02 16:40:00|64.69|62.49|64.81|62.61|65.06|62.86|64.5|62.3|0
1698943500000|2023-11-02 16:45:00|64.87|62.67|65.13|62.93|65.38|63.18|64.69|62.49|0
1698943800000|2023-11-02 16:50:00|65.19|62.99|65.12|62.92|65.38|63.18|65.06|62.86|0
1698944100000|2023-11-02 16:55:00|65.19|62.99|64.43|62.23|65.5|63.3|64.18|61.98|0
1698944400000|2023-11-02 17:00:00|64.37|62.17|64.31|62.11|64.74|62.54|63.93|61.73|0
1698944700000|2023-11-02 17:05:00|64.37|62.17|65.37|63.17|65.37|63.17|64.37|62.17|0
1698945000000|2023-11-02 17:10:00|65.44|63.24|65.88|63.68|66.01|63.81|65.37|63.17|0
1698945300000|2023-11-02 17:15:00|65.94|63.74|65.78|63.58|66.13|63.93|65.69|63.49|0
1698945600000|2023-11-02 17:20:00|65.82|63.62|65.81|63.61|65.94|63.74|65.56|63.36|0
1698945900000|2023-11-02 17:25:00|65.75|63.55|65.69|63.49|65.94|63.74|65.24|63.04|0
1698946200000|2023-11-02 17:30:00|65.81|63.61|66.71|64.51|66.71|64.51|65.81|63.61|0
1698946500000|2023-11-02 17:35:00|66.64|64.44|66.64|64.44|66.71|64.51|66|63.8|0
1698946800000|2023-11-02 17:40:00|66.61|64.41|66.51|64.31|66.61|64.41|66.26|64.06|0
1698947100000|2023-11-02 17:45:00|66.58|64.38|66.61|64.41|66.9|64.7|66.26|64.06|0
1698947400000|2023-11-02 17:50:00|66.51|64.31|66.96|64.76|67.02|64.82|66.38|64.18|0
1698947700000|2023-11-02 17:55:00|66.99|64.79|67.41|65.21|67.8|65.6|66.96|64.76|0
1698948000000|2023-11-02 18:00:00|67.35|65.15|67.22|65.02|67.41|65.21|66.77|64.57|0
1698948300000|2023-11-02 18:05:00|67.09|64.89|66.96|64.76|67.28|65.08|66.7|64.5|0
1698948600000|2023-11-02 18:10:00|66.89|64.69|66.57|64.37|67.08|64.88|65.99|63.79|0
1698948900000|2023-11-02 18:15:00|66.63|64.43|67.15|64.95|67.28|65.08|66.57|64.37|0
1698949200000|2023-11-02 18:20:00|67.08|64.88|67.15|64.95|67.15|64.95|66.7|64.5|0
1698949500000|2023-11-02 18:25:00|67.08|64.88|67.08|64.88|67.37|65.17|66.82|64.62|0
1698949800000|2023-11-02 18:30:00|67.02|64.82|66.79|64.59|67.21|65.01|66.66|64.46|0
1698950100000|2023-11-02 18:35:00|66.89|64.69|67.21|65.01|67.53|65.33|66.89|64.69|0
1698950400000|2023-11-02 18:40:00|67.27|65.07|67.66|65.46|67.85|65.65|67.14|64.94|0
1698950700000|2023-11-02 18:45:00|67.59|65.39|67.21|65.01|67.85|65.65|67.01|64.81|0
1698951000000|2023-11-02 18:50:00|67.27|65.07|67.14|64.94|67.4|65.2|66.95|64.75|0
1698951300000|2023-11-02 18:55:00|67.2|65|67.33|65.13|67.46|65.26|66.88|64.68|0
1698951600000|2023-11-02 19:00:00|67.36|65.16|67.2|65|67.72|65.52|66.88|64.68|0
1698951900000|2023-11-02 19:05:00|67.27|65.07|67.59|65.39|67.72|65.52|67.14|64.94|0
1698952200000|2023-11-02 19:10:00|67.52|65.32|67.91|65.71|67.91|65.71|67.39|65.19|0
1698952500000|2023-11-02 19:15:00|67.85|65.65|67.72|65.52|67.91|65.71|67.65|65.45|0
1698952800000|2023-11-02 19:20:00|67.65|65.45|67.46|65.26|67.78|65.58|67.39|65.19|0
1698953100000|2023-11-02 19:25:00|67.39|65.19|67.39|65.19|67.65|65.45|67.33|65.13|0
1698953400000|2023-11-02 19:30:00|67.33|65.13|67.58|65.38|67.71|65.51|67.26|65.06|0
1698953700000|2023-11-02 19:35:00|67.65|65.45|68.56|66.36|68.56|66.36|67.58|65.38|0
1698954000000|2023-11-02 19:40:00|68.49|66.29|67.18|64.98|69.61|67.41|66.79|64.59|0
1698954300000|2023-11-02 19:45:00|67.05|64.85|67.34|65.14|67.57|65.37|66.92|64.72|0
1698954600000|2023-11-02 19:50:00|67.18|64.98|67.96|65.76|67.96|65.76|67.05|64.85|0
1698954900000|2023-11-02 19:55:00|67.9|65.7|67.5|65.3|67.9|65.7|66.92|64.72|0
1698955200000|2023-11-02 20:00:00|67.7|65.5|67.11|64.91|67.7|65.5|66.98|64.78|0
1698955500000|2023-11-02 20:05:00|67.05|64.85|67.37|65.17|67.5|65.3|66.85|64.65|0
1698955800000|2023-11-02 20:10:00|67.24|65.04|66.92|64.72|67.24|65.04|66.85|64.65|0
1698956100000|2023-11-02 20:15:00|67.15|64.75|66.89|64.49|67.21|64.81|66.89|64.49|0
1698956400000|2023-11-02 20:20:00|66.95|64.55|66.63|64.23|67.14|64.74|66.63|64.23|0
1698956700000|2023-11-02 20:25:00|66.56|64.16|66.72|64.32|67.04|64.64|66.37|63.97|0
1698957000000|2023-11-02 20:30:00|66.02|63.62|65.73|63.33|68.35|65.95|65.09|62.69|0
1698957300000|2023-11-02 20:35:00|65.54|63.14|65.66|63.26|66.3|63.9|65.5|63.1|0
1698957600000|2023-11-02 20:40:00|65.76|63.36|66.75|64.35|66.82|64.42|65.69|63.29|0
1698957900000|2023-11-02 20:45:00|66.82|64.42|66.75|64.35|67.11|64.71|66.56|64.16|0
1698958200000|2023-11-02 20:50:00|66.78|64.38|66.52|64.12|66.82|64.42|66.3|63.9|0
1698958500000|2023-11-02 20:55:00|66.49|64.09|66.97|64.57|67.04|64.64|66.36|63.96|0
1698958800000|2023-11-02 21:00:00|66.91|64.51|66.8|64.4|66.92|64.52|66.8|64.4|0
1698959100000|2023-11-02 21:05:00|66.77|64.37|66.97|64.57|67.21|64.81|66.77|64.37|0
1698959400000|2023-11-02 21:10:00|66.95|64.55|66.99|64.59|67.04|64.64|66.82|64.42|0
1698959700000|2023-11-02 21:15:00|66.98|64.58|66.86|64.46|67.07|64.67|66.8|64.4|0
1698960000000|2023-11-02 21:20:00|66.9|64.5|66.2|63.8|67.14|64.74|66.2|63.8|0
1698960300000|2023-11-02 21:25:00|66.12|63.72|66.45|64.05|66.54|64.14|65.9|63.5|0
1698960600000|2023-11-02 21:30:00|66.43|64.03|66.16|63.76|66.43|64.03|66.09|63.69|0
1698960900000|2023-11-02 21:35:00|66.12|63.72|66.11|63.71|66.17|63.77|66.01|63.61|0
1698961200000|2023-11-02 21:40:00|66.04|63.64|66.03|63.63|66.09|63.69|65.92|63.52|0
1698961500000|2023-11-02 21:45:00|66.01|63.61|65.97|63.57|66.01|63.61|65.87|63.47|0
1698961800000|2023-11-02 21:50:00|65.93|63.53|65.84|63.44|65.93|63.53|65.81|63.41|0
1698962100000|2023-11-02 21:55:00|65.83|63.43|65.63|63.23|65.85|63.45|65.61|63.21|0
1698962400000|2023-11-02 22:00:00|65.11|62.71|65.65|63.25|65.97|63.57|65.11|62.71|0
1698962700000|2023-11-02 22:05:00|65.71|63.31|65.96|63.56|66.09|63.69|65.58|63.18|0
1698963000000|2023-11-02 22:10:00|65.99|63.59|66.03|63.63|66.09|63.69|65.45|63.05|0
1698963300000|2023-11-02 22:15:00|66.09|63.69|66.06|63.66|66.28|63.88|65.96|63.56|0
1698963600000|2023-11-02 22:20:00|66.03|63.63|66.41|64.01|66.47|64.07|66.03|63.63|0
1698963900000|2023-11-02 22:25:00|66.47|64.07|66.28|63.88|66.79|64.39|66.28|63.88|0
1698964200000|2023-11-02 22:30:00|66.15|63.75|66.02|63.62|66.28|63.88|66.02|63.62|0
1698964500000|2023-11-02 22:35:00|66.09|63.69|66.41|64.01|66.47|64.07|66.02|63.62|0
1698964800000|2023-11-02 22:40:00|66.37|63.97|66.08|63.68|66.37|63.97|66.02|63.62|0
1698965100000|2023-11-02 22:45:00|66.02|63.62|65.7|63.3|66.08|63.68|65.7|63.3|0
1698965400000|2023-11-02 22:50:00|65.76|63.36|65.95|63.55|66.08|63.68|65.76|63.36|0
1698965700000|2023-11-02 22:55:00|66.02|63.62|65.89|63.49|66.02|63.62|65.89|63.49|0
1698966000000|2023-11-02 23:00:00|66.08|63.68|65.95|63.55|66.08|63.68|65.89|63.49|0
1698966300000|2023-11-02 23:05:00|66.02|63.62|66.01|63.61|66.02|63.62|65.89|63.49|0
1698966600000|2023-11-02 23:10:00|65.95|63.55|65.89|63.49|66.01|63.61|65.89|63.49|0
1698966900000|2023-11-02 23:15:00|65.95|63.55|65.95|63.55|66.01|63.61|65.82|63.42|0
1698967200000|2023-11-02 23:20:00|65.88|63.48|65.69|63.29|65.95|63.55|65.69|63.29|0
1698967500000|2023-11-02 23:25:00|65.76|63.36|65.88|63.48|65.88|63.48|65.69|63.29|0
1698967800000|2023-11-02 23:30:00|65.82|63.42|65.63|63.23|65.82|63.42|65.63|63.23|0
1698968100000|2023-11-02 23:35:00|65.56|63.16|65.56|63.16|65.69|63.29|65.37|62.97|0
1698968400000|2023-11-02 23:40:00|65.59|63.19|65.56|63.16|65.63|63.23|65.5|63.1|0
1698968700000|2023-11-02 23:45:00|65.62|63.22|65.62|63.22|65.69|63.29|65.56|63.16|0
1698969000000|2023-11-02 23:50:00|65.65|63.25|65.75|63.35|65.91|63.51|65.59|63.19|0
1698969300000|2023-11-02 23:55:00|65.72|63.32|65.56|63.16|65.81|63.41|65.49|63.09|0
1698969600000|2023-11-03 00:00:00|65.69|63.29|65.68|63.28|65.75|63.35|65.52|63.12|0
1698969900000|2023-11-03 00:05:00|65.71|63.31|65.75|63.35|65.87|63.47|65.68|63.28|0
1698970200000|2023-11-03 00:10:00|65.81|63.41|66.06|63.66|66.26|63.86|65.81|63.41|0
1698970500000|2023-11-03 00:15:00|66.03|63.63|65.74|63.34|66.03|63.63|65.68|63.28|0
1698970800000|2023-11-03 00:20:00|65.68|63.28|65.62|63.22|65.74|63.34|65.62|63.22|0
1698971100000|2023-11-03 00:25:00|65.58|63.18|65.68|63.28|65.74|63.34|65.36|62.96|0
1698971400000|2023-11-03 00:30:00|65.51|63.31|65.77|63.57|65.83|63.63|65.51|63.31|0
1698971700000|2023-11-03 00:35:00|65.71|63.51|65.9|63.7|65.9|63.7|65.7|63.5|0
1698972000000|2023-11-03 00:40:00|65.83|63.63|65.96|63.76|66.09|63.89|65.83|63.63|0
1698972300000|2023-11-03 00:45:00|65.89|63.69|65.89|63.69|66.02|63.82|65.83|63.63|0
1698972600000|2023-11-03 00:50:00|65.83|63.63|65.83|63.63|65.89|63.69|65.76|63.56|0
1698972900000|2023-11-03 00:55:00|65.89|63.69|66.02|63.82|66.15|63.95|65.89|63.69|0
1698973200000|2023-11-03 01:00:00|65.92|63.72|66.21|64.01|66.21|64.01|65.7|63.5|0
1698973500000|2023-11-03 01:05:00|66.15|63.95|66.15|63.95|66.21|64.01|65.76|63.56|0
1698973800000|2023-11-03 01:10:00|66.21|64.01|66.34|64.14|66.53|64.33|66.18|63.98|0
1698974100000|2023-11-03 01:15:00|66.27|64.07|66.53|64.33|66.59|64.39|66.27|64.07|0
1698974400000|2023-11-03 01:20:00|66.46|64.26|66.49|64.29|66.59|64.39|66.43|64.23|0
1698974700000|2023-11-03 01:25:00|66.53|64.33|66.46|64.26|66.53|64.33|66.27|64.07|0
1698975000000|2023-11-03 01:30:00|66.4|64.2|66.59|64.39|66.59|64.39|66.2|64|0
1698975300000|2023-11-03 01:35:00|66.65|64.45|66.78|64.58|67.04|64.84|66.46|64.26|0
1698975600000|2023-11-03 01:40:00|66.75|64.55|66.72|64.52|66.98|64.78|66.65|64.45|0
1698975900000|2023-11-03 01:45:00|66.59|64.39|66.65|64.45|66.78|64.58|66.59|64.39|0
1698976200000|2023-11-03 01:50:00|66.62|64.42|66.84|64.64|66.84|64.64|66.59|64.39|0
1698976500000|2023-11-03 01:55:00|66.91|64.71|66.91|64.71|67.04|64.84|66.78|64.58|0
1698976800000|2023-11-03 02:00:00|66.87|64.67|66.91|64.71|67.1|64.9|66.78|64.58|0
1698977100000|2023-11-03 02:05:00|66.84|64.64|67.03|64.83|67.1|64.9|66.84|64.64|0
1698977400000|2023-11-03 02:10:00|67.1|64.9|67.16|64.96|67.23|65.03|66.97|64.77|0
1698977700000|2023-11-03 02:15:00|67.19|64.99|67.16|64.96|67.29|65.09|67.03|64.83|0
1698978000000|2023-11-03 02:20:00|67.23|65.03|67.03|64.83|67.23|65.03|67.03|64.83|0
1698978300000|2023-11-03 02:25:00|67|64.8|67.22|65.02|67.22|65.02|67|64.8|0
1698978600000|2023-11-03 02:30:00|67.16|64.96|67.16|64.96|67.29|65.09|67.09|64.89|0
1698978900000|2023-11-03 02:35:00|67.12|64.92|67.22|65.02|67.29|65.09|66.96|64.76|0
1698979200000|2023-11-03 02:40:00|67.16|64.96|66.9|64.7|67.16|64.96|66.9|64.7|0
1698979500000|2023-11-03 02:45:00|66.83|64.63|66.96|64.76|66.96|64.76|66.77|64.57|0
1698979800000|2023-11-03 02:50:00|67.03|64.83|67.15|64.95|67.15|64.95|67.03|64.83|0
1698980100000|2023-11-03 02:55:00|67.19|64.99|67.22|65.02|67.28|65.08|67.15|64.95|0
1698980400000|2023-11-03 03:00:00|67.28|65.08|67.15|64.95|67.28|65.08|67.15|64.95|0
1698980700000|2023-11-03 03:05:00|67.22|65.02|67.22|65.02|67.28|65.08|67.22|65.02|0
1698981000000|2023-11-03 03:10:00|67.15|64.95|67.02|64.82|67.15|64.95|67.02|64.82|0
1698981300000|2023-11-03 03:15:00|66.96|64.76|67.21|65.01|67.21|65.01|66.96|64.76|0
1698981600000|2023-11-03 03:20:00|67.28|65.08|67.21|65.01|67.34|65.14|67.15|64.95|0
1698981900000|2023-11-03 03:25:00|67.24|65.04|67.21|65.01|67.28|65.08|67.15|64.95|0
1698982200000|2023-11-03 03:30:00|67.15|64.95|67.21|65.01|67.21|65.01|67.08|64.88|0
1698982500000|2023-11-03 03:35:00|67.18|64.98|67.21|65.01|67.24|65.04|67.14|64.94|0
1698982800000|2023-11-03 03:40:00|67.18|64.98|67.27|65.07|67.27|65.07|67.14|64.94|0
1698983100000|2023-11-03 03:45:00|67.21|65.01|67.27|65.07|67.27|65.07|67.21|65.01|0
1698983400000|2023-11-03 03:50:00|67.21|65.01|67.21|65.01|67.27|65.07|67.08|64.88|0
1698983700000|2023-11-03 03:55:00|67.14|64.94|66.69|64.49|67.14|64.94|66.69|64.49|0
1698984000000|2023-11-03 04:00:00|66.75|64.55|66.72|64.52|66.82|64.62|66.69|64.49|0
1698984300000|2023-11-03 04:05:00|66.75|64.55|66.62|64.42|66.75|64.55|66.62|64.42|0
1698984600000|2023-11-03 04:10:00|66.69|64.49|66.81|64.61|66.81|64.61|66.68|64.48|0
1698984900000|2023-11-03 04:15:00|66.78|64.58|66.75|64.55|66.81|64.61|66.68|64.48|0
1698985200000|2023-11-03 04:20:00|66.81|64.61|66.88|64.68|66.94|64.74|66.81|64.61|0
1698985500000|2023-11-03 04:25:00|66.94|64.74|66.81|64.61|66.94|64.74|66.81|64.61|0
1698985800000|2023-11-03 04:30:00|66.87|64.67|66.62|64.42|66.87|64.67|66.49|64.29|0
1698986100000|2023-11-03 04:35:00|66.58|64.38|66.68|64.48|66.68|64.48|66.55|64.35|0
1698986400000|2023-11-03 04:40:00|66.74|64.54|66.68|64.48|66.74|64.54|66.68|64.48|0
1698986700000|2023-11-03 04:45:00|66.74|64.54|66.94|64.74|66.94|64.74|66.74|64.54|0
1698987000000|2023-11-03 04:50:00|66.87|64.67|66.87|64.67|66.94|64.74|66.87|64.67|0
1698987300000|2023-11-03 04:55:00|66.8|64.6|66.87|64.67|66.87|64.67|66.8|64.6|0
1698987600000|2023-11-03 05:00:00|66.8|64.6|66.8|64.6|66.87|64.67|66.74|64.54|0
1698987900000|2023-11-03 05:05:00|66.74|64.54|66.93|64.73|66.93|64.73|66.74|64.54|0
1698988200000|2023-11-03 05:10:00|66.9|64.7|66.87|64.67|66.93|64.73|66.87|64.67|0
1698988500000|2023-11-03 05:15:00|66.93|64.73|66.93|64.73|67.06|64.86|66.93|64.73|0
1698988800000|2023-11-03 05:20:00|66.86|64.66|66.86|64.66|66.86|64.66|66.8|64.6|0
1698989100000|2023-11-03 05:25:00|66.89|64.69|66.86|64.66|66.93|64.73|66.86|64.66|0
1698989400000|2023-11-03 05:30:00|66.93|64.73|67.18|64.98|67.18|64.98|66.93|64.73|0
1698989700000|2023-11-03 05:35:00|67.12|64.92|67.25|65.05|67.25|65.05|67.12|64.92|0
1698990000000|2023-11-03 05:40:00|67.18|64.98|67.18|64.98|67.31|65.11|67.05|64.85|0
1698990300000|2023-11-03 05:45:00|67.12|64.92|67.18|64.98|67.34|65.14|67.12|64.92|0
1698990600000|2023-11-03 05:50:00|67.25|65.05|67.25|65.05|67.31|65.11|67.18|64.98|0
1698990900000|2023-11-03 05:55:00|67.28|65.08|67.18|64.98|67.37|65.17|67.18|64.98|0
1698991200000|2023-11-03 06:00:00|67.15|64.95|67.24|65.04|67.31|65.11|67.05|64.85|0
1698991500000|2023-11-03 06:05:00|67.27|65.07|67.11|64.91|67.31|65.11|67.11|64.91|0
1698991800000|2023-11-03 06:10:00|67.08|64.88|67.24|65.04|67.31|65.11|66.98|64.78|0
1698992100000|2023-11-03 06:15:00|67.31|65.11|67.17|64.97|67.44|65.24|67.17|64.97|0
1698992400000|2023-11-03 06:20:00|67.14|64.94|67.04|64.84|67.17|64.97|67.04|64.84|0
1698992700000|2023-11-03 06:25:00|67.11|64.91|67.11|64.91|67.11|64.91|67.04|64.84|0
1698993000000|2023-11-03 06:30:00|67.07|64.87|67.3|65.1|67.3|65.1|67.04|64.84|0
1698993300000|2023-11-03 06:35:00|67.37|65.17|67.17|64.97|67.37|65.17|67.17|64.97|0
1698993600000|2023-11-03 06:40:00|67.11|64.91|67.17|64.97|67.17|64.97|67.1|64.9|0
1698993900000|2023-11-03 06:45:00|67.1|64.9|66.84|64.64|67.17|64.97|66.81|64.61|0
1698994200000|2023-11-03 06:50:00|66.91|64.71|66.78|64.58|66.91|64.71|66.75|64.55|0
1698994500000|2023-11-03 06:55:00|66.75|64.55|66.71|64.51|66.91|64.71|66.71|64.51|0
1698994800000|2023-11-03 07:00:00|66.78|64.58|66.45|64.25|66.78|64.58|66.13|63.93|0
1698995100000|2023-11-03 07:05:00|66.49|64.29|66.78|64.58|66.84|64.64|66.45|64.25|0
1698995400000|2023-11-03 07:10:00|66.71|64.51|66.71|64.51|67.16|64.96|66.65|64.45|0
1698995700000|2023-11-03 07:15:00|66.77|64.57|66.9|64.7|67.1|64.9|66.77|64.57|0
1698996000000|2023-11-03 07:20:00|66.97|64.77|66.84|64.64|66.97|64.77|66.77|64.57|0
1698996300000|2023-11-03 07:25:00|66.9|64.7|66.84|64.64|66.9|64.7|66.71|64.51|0
1698996600000|2023-11-03 07:30:00|66.77|64.57|66.58|64.38|66.9|64.7|66.54|64.34|0
1698996900000|2023-11-03 07:35:00|66.51|64.31|66.77|64.57|66.83|64.63|66.45|64.25|0
1698997200000|2023-11-03 07:40:00|66.74|64.54|66.51|64.31|66.77|64.57|66.45|64.25|0
1698997500000|2023-11-03 07:45:00|66.54|64.34|66.38|64.18|66.54|64.34|66.32|64.12|0
1698997800000|2023-11-03 07:50:00|66.32|64.12|66.19|63.99|66.38|64.18|66.06|63.86|0
1698998100000|2023-11-03 07:55:00|66.12|63.92|66.02|63.82|66.19|63.99|65.87|63.67|0
1698998400000|2023-11-03 08:00:00|66.06|63.86|65.86|63.66|66.38|64.18|65.8|63.6|0
1698998700000|2023-11-03 08:05:00|65.8|63.6|65.93|63.73|66.06|63.86|65.67|63.47|0
1698999000000|2023-11-03 08:10:00|65.89|63.69|66.18|63.98|66.31|64.11|65.74|63.54|0
1698999300000|2023-11-03 08:15:00|66.21|64.01|66.12|63.92|66.25|64.05|65.99|63.79|0
1698999600000|2023-11-03 08:20:00|66.05|63.85|66.05|63.85|66.31|64.11|65.8|63.6|0
1698999900000|2023-11-03 08:25:00|66.12|63.92|65.86|63.66|66.12|63.92|65.73|63.53|0
1699000200000|2023-11-03 08:30:00|65.8|63.6|66.18|63.98|66.24|64.04|65.73|63.53|0
1699000500000|2023-11-03 08:35:00|66.24|64.04|65.92|63.72|66.37|64.17|65.86|63.66|0
1699000800000|2023-11-03 08:40:00|65.89|63.69|66.5|64.3|66.5|64.3|65.79|63.59|0
1699001100000|2023-11-03 08:45:00|66.43|64.23|66.05|63.85|66.56|64.36|66.05|63.85|0
1699001400000|2023-11-03 08:50:00|65.98|63.78|66.5|64.3|66.56|64.36|65.98|63.78|0
1699001700000|2023-11-03 08:55:00|66.43|64.23|66.04|63.84|66.43|64.23|66.04|63.84|0
1699002000000|2023-11-03 09:00:00|66.11|63.91|65.41|63.21|66.17|63.97|65.28|63.08|0
1699002300000|2023-11-03 09:05:00|65.47|63.27|65.28|63.08|65.98|63.78|65.28|63.08|0
1699002600000|2023-11-03 09:10:00|65.21|63.01|65.47|63.27|65.53|63.33|65.18|62.98|0
1699002900000|2023-11-03 09:15:00|65.53|63.33|65.66|63.46|65.85|63.65|65.4|63.2|0
1699003200000|2023-11-03 09:20:00|65.59|63.39|65.46|63.26|65.66|63.46|65.4|63.2|0
1699003500000|2023-11-03 09:25:00|65.4|63.2|65.4|63.2|65.4|63.2|65.34|63.14|0
1699003800000|2023-11-03 09:30:00|65.53|63.33|65.4|63.2|65.59|63.39|65.4|63.2|0
1699004100000|2023-11-03 09:35:00|65.34|63.14|65.4|63.2|65.59|63.39|65.27|63.07|0
1699004400000|2023-11-03 09:40:00|65.46|63.26|65.65|63.45|65.78|63.58|65.46|63.26|0
1699004700000|2023-11-03 09:45:00|65.68|63.48|65.84|63.64|65.91|63.71|65.65|63.45|0
1699005000000|2023-11-03 09:50:00|65.87|63.67|66.14|63.94|66.17|63.97|65.54|63.34|0
1699005300000|2023-11-03 09:55:00|66.17|63.97|66.17|63.97|66.43|64.23|66.13|63.93|0
1699005600000|2023-11-03 10:00:00|66.26|64.06|66.17|63.97|66.62|64.42|66.17|63.97|0
1699005900000|2023-11-03 10:05:00|66.23|64.03|66.29|64.09|66.62|64.42|66.17|63.97|0
1699006200000|2023-11-03 10:10:00|66.26|64.06|66.55|64.35|66.68|64.48|66.23|64.03|0
1699006500000|2023-11-03 10:15:00|66.49|64.29|66.1|63.9|66.52|64.32|66.1|63.9|0
1699006800000|2023-11-03 10:20:00|66.16|63.96|66.29|64.09|66.42|64.22|66.1|63.9|0
1699007100000|2023-11-03 10:25:00|66.23|64.03|66.1|63.9|66.29|64.09|66.03|63.83|0
1699007400000|2023-11-03 10:30:00|66.03|63.83|66.03|63.83|66.1|63.9|65.84|63.64|0
1699007700000|2023-11-03 10:35:00|66.06|63.86|66.03|63.83|66.22|64.02|65.97|63.77|0
1699008000000|2023-11-03 10:40:00|66.1|63.9|65.97|63.77|66.1|63.9|65.78|63.58|0
1699008300000|2023-11-03 10:45:00|65.93|63.73|66.03|63.83|66.09|63.89|65.87|63.67|0
1699008600000|2023-11-03 10:50:00|65.97|63.77|66.09|63.89|66.28|64.08|65.97|63.77|0
1699008900000|2023-11-03 10:55:00|66.16|63.96|65.77|63.57|66.16|63.96|65.77|63.57|0
1699009200000|2023-11-03 11:00:00|65.71|63.51|65.71|63.51|65.83|63.63|65.52|63.32|0
1699009500000|2023-11-03 11:05:00|65.64|63.44|65.58|63.38|65.77|63.57|65.58|63.38|0
1699009800000|2023-11-03 11:10:00|65.64|63.44|65.45|63.25|65.77|63.57|65.39|63.19|0
1699010100000|2023-11-03 11:15:00|65.39|63.19|66.02|63.82|66.02|63.82|65.39|63.19|0
1699010400000|2023-11-03 11:20:00|66.09|63.89|65.96|63.76|66.21|64.01|65.86|63.66|0
1699010700000|2023-11-03 11:25:00|65.89|63.69|66.41|64.21|66.53|64.33|65.89|63.69|0
1699011000000|2023-11-03 11:30:00|66.34|64.14|66.6|64.4|66.6|64.4|66.08|63.88|0
1699011300000|2023-11-03 11:35:00|66.53|64.33|66.79|64.59|66.85|64.65|66.47|64.27|0
1699011600000|2023-11-03 11:40:00|66.76|64.56|66.85|64.65|66.92|64.72|66.66|64.46|0
1699011900000|2023-11-03 11:45:00|66.92|64.72|66.72|64.52|66.98|64.78|66.66|64.46|0
1699012200000|2023-11-03 11:50:00|66.79|64.59|66.88|64.68|66.98|64.78|66.59|64.39|0
1699012500000|2023-11-03 11:55:00|66.85|64.65|67.11|64.91|67.17|64.97|66.85|64.65|0
1699012800000|2023-11-03 12:00:00|67.17|64.97|66.59|64.39|67.17|64.97|66.59|64.39|0
1699013100000|2023-11-03 12:05:00|66.62|64.42|66.4|64.2|66.66|64.46|66.2|64|0
1699013400000|2023-11-03 12:10:00|66.33|64.13|66.78|64.58|66.91|64.71|66.27|64.07|0
1699013700000|2023-11-03 12:15:00|66.72|64.52|67.34|65.14|67.34|65.14|66.65|64.45|0
1699014000000|2023-11-03 12:20:00|67.41|65.21|67.41|65.21|67.6|65.4|67.02|64.82|0
1699014300000|2023-11-03 12:25:00|67.34|65.14|67.28|65.08|67.93|65.73|67.02|64.82|0
1699014600000|2023-11-03 12:30:00|69.6|67.4|73.71|71.51|73.71|71.51|68.68|66.48|0
1699014900000|2023-11-03 12:35:00|73.57|71.37|72.54|70.34|73.78|71.58|72.54|70.34|0
1699015200000|2023-11-03 12:40:00|72.67|70.47|73.5|71.3|73.6|71.4|71.99|69.79|0
1699015500000|2023-11-03 12:45:00|73.64|71.44|73.75|71.55|76.88|74.68|73.29|71.09|0
1699015800000|2023-11-03 12:50:00|73.68|71.48|73.34|71.14|73.82|71.62|72.99|70.79|0
1699016100000|2023-11-03 12:55:00|73.41|71.21|72.92|70.72|73.41|71.21|72.65|70.45|0
1699016400000|2023-11-03 13:00:00|72.78|70.58|72.92|70.72|73.2|71|72.65|70.45|0
1699016700000|2023-11-03 13:05:00|72.95|70.75|72.3|70.1|72.99|70.79|71.96|69.76|0
1699017000000|2023-11-03 13:10:00|72.37|70.17|72.85|70.65|72.92|70.72|72.03|69.83|0
1699017300000|2023-11-03 13:15:00|72.78|70.58|73.4|71.2|73.75|71.55|72.78|70.58|0
1699017600000|2023-11-03 13:20:00|73.54|71.34|74.23|72.03|74.3|72.1|73.4|71.2|0
1699017900000|2023-11-03 13:25:00|74.16|71.96|73.88|71.68|74.93|72.73|73.61|71.41|0
1699018200000|2023-11-03 13:30:00|74.02|71.82|74.44|72.24|75.35|73.15|73.54|71.34|0
1699018500000|2023-11-03 13:35:00|74.51|72.31|74.96|72.76|75.74|73.54|74.16|71.96|0
1699018800000|2023-11-03 13:40:00|75.1|72.9|76.98|74.78|77.38|75.18|75.03|72.83|0
1699019100000|2023-11-03 13:45:00|77.19|74.99|79.09|76.89|79.38|77.18|77.12|74.92|0
1699019400000|2023-11-03 13:50:00|79.02|76.82|78.13|75.93|79.24|77.04|75.95|73.75|0
1699019700000|2023-11-03 13:55:00|78.28|76.08|78.09|75.89|79.01|76.81|77.92|75.72|0
1699020000000|2023-11-03 14:00:00|79.45|77.25|77.34|75.14|80.4|78.2|77.34|75.14|0
1699020300000|2023-11-03 14:05:00|77.77|75.57|76.76|74.56|77.77|75.57|76.62|74.42|0
1699020600000|2023-11-03 14:10:00|76.83|74.63|76.54|74.34|77.19|74.99|76.54|74.34|0
1699020900000|2023-11-03 14:15:00|76.62|74.42|78.06|75.86|78.49|76.29|75.76|73.56|0
1699021200000|2023-11-03 14:20:00|78.13|75.93|76.97|74.77|78.13|75.93|76.9|74.7|0
1699021500000|2023-11-03 14:25:00|77.04|74.84|75.69|73.49|77.48|75.28|74.7|72.5|0
1699021800000|2023-11-03 14:30:00|75.55|73.35|74.38|72.18|76.04|73.84|74.24|72.04|0
1699022100000|2023-11-03 14:35:00|74.45|72.25|74.91|72.71|75.58|73.38|73.89|71.69|0
1699022400000|2023-11-03 14:40:00|74.98|72.78|74.27|72.07|75.26|73.06|73.99|71.79|0
1699022700000|2023-11-03 14:45:00|74.35|72.15|75.12|72.92|75.48|73.28|74.13|71.93|0
1699023000000|2023-11-03 14:50:00|74.91|72.71|73.36|71.16|75.26|73.06|73.02|70.82|0
1699023300000|2023-11-03 14:55:00|73.5|71.3|75.54|73.34|75.62|73.42|73.5|71.3|0
1699023600000|2023-11-03 15:00:00|75.62|73.42|75.76|73.56|75.97|73.77|75.05|72.85|0
1699023900000|2023-11-03 15:05:00|75.54|73.34|74.83|72.63|76.11|73.91|74.41|72.21|0
1699024200000|2023-11-03 15:10:00|74.76|72.56|75.04|72.84|75.47|73.27|73.78|71.58|0
1699024500000|2023-11-03 15:15:00|75.11|72.91|74.86|72.66|75.33|73.13|74.55|72.35|0
1699024800000|2023-11-03 15:20:00|75.04|72.84|75.57|73.37|75.68|73.48|74.55|72.35|0
1699025100000|2023-11-03 15:25:00|75.61|73.41|74.9|72.7|76.04|73.84|74.9|72.7|0
1699025400000|2023-11-03 15:30:00|75.11|72.91|76.68|74.48|76.9|74.7|75.11|72.91|0
1699025700000|2023-11-03 15:35:00|76.82|74.62|76.89|74.69|76.97|74.77|76.46|74.26|0
1699026000000|2023-11-03 15:40:00|76.82|74.62|77.25|75.05|77.33|75.13|76.46|74.26|0
1699026300000|2023-11-03 15:45:00|77.18|74.98|76.93|74.73|77.93|75.73|76.72|74.52|0
1699026600000|2023-11-03 15:50:00|76.79|74.59|77.15|74.95|77.8|75.6|76.79|74.59|0
1699026900000|2023-11-03 15:55:00|77.22|75.02|77.22|75.02|77.73|75.53|76.86|74.66|0
1699027200000|2023-11-03 16:00:00|77.29|75.09|77.07|74.87|77.95|75.75|76.93|74.73|0
1699027500000|2023-11-03 16:05:00|77.15|74.95|77.58|75.38|77.58|75.38|77|74.8|0
1699027800000|2023-11-03 16:10:00|77.51|75.31|78.16|75.96|78.24|76.04|77.51|75.31|0
1699028100000|2023-11-03 16:15:00|78.09|75.89|78.6|76.4|78.75|76.55|77.94|75.74|0
1699028400000|2023-11-03 16:20:00|78.53|76.33|79.68|77.48|79.83|77.63|77.94|75.74|0
1699028700000|2023-11-03 16:25:00|79.75|77.55|79.83|77.63|80.35|78.15|79.39|77.19|0
1699029000000|2023-11-03 16:30:00|79.98|77.78|80.57|78.37|80.64|78.44|79.83|77.63|0
1699029300000|2023-11-03 16:35:00|80.64|78.44|80.27|78.07|80.64|78.44|79.97|77.77|0
1699029600000|2023-11-03 16:40:00|80.34|78.14|79.75|77.55|80.42|78.22|79.6|77.4|0
1699029900000|2023-11-03 16:45:00|79.68|77.48|79.53|77.33|79.97|77.77|79.42|77.22|0
1699030200000|2023-11-03 16:50:00|79.45|77.25|79.75|77.55|80.34|78.14|79.45|77.25|0
1699030500000|2023-11-03 16:55:00|79.82|77.62|80.41|78.21|80.56|78.36|79.75|77.55|0
1699030800000|2023-11-03 17:00:00|80.34|78.14|80.78|78.58|80.86|78.66|79.97|77.77|0
1699031100000|2023-11-03 17:05:00|80.71|78.51|79.89|77.69|80.86|78.66|79.89|77.69|0
1699031400000|2023-11-03 17:10:00|79.82|77.62|78.93|76.73|80.04|77.84|78.93|76.73|0
1699031700000|2023-11-03 17:15:00|79.08|76.88|78.86|76.66|79.67|77.47|78.71|76.51|0
1699032000000|2023-11-03 17:20:00|78.97|76.77|77.98|75.78|79.15|76.95|77.84|75.64|0
1699032300000|2023-11-03 17:25:00|78.05|75.85|78.45|76.25|78.45|76.25|77.69|75.49|0
1699032600000|2023-11-03 17:30:00|78.42|76.22|79.59|77.39|79.59|77.39|78.42|76.22|0
1699032900000|2023-11-03 17:35:00|79.52|77.32|79.22|77.02|79.59|77.39|78.78|76.58|0
1699033200000|2023-11-03 17:40:00|79.3|77.1|78.2|76|79.3|77.1|78.12|75.92|0
1699033500000|2023-11-03 17:45:00|78.12|75.92|78.71|76.51|78.71|76.51|77.98|75.78|0
1699033800000|2023-11-03 17:50:00|78.78|76.58|79.37|77.17|79.37|77.17|78.56|76.36|0
1699034100000|2023-11-03 17:55:00|79.29|77.09|80.1|77.9|80.7|78.5|79.29|77.09|0
1699034400000|2023-11-03 18:00:00|80.03|77.83|79.58|77.38|80.1|77.9|79.36|77.16|0
1699034700000|2023-11-03 18:05:00|79.51|77.31|79.36|77.16|79.66|77.46|78.19|75.99|0
1699035000000|2023-11-03 18:10:00|79.21|77.01|79.58|77.38|79.8|77.6|78.99|76.79|0
1699035300000|2023-11-03 18:15:00|79.66|77.46|79.51|77.31|79.95|77.75|79.21|77.01|0
1699035600000|2023-11-03 18:20:00|79.43|77.23|79.1|76.9|79.95|77.75|78.99|76.79|0
1699035900000|2023-11-03 18:25:00|79.14|76.94|80.32|78.12|80.39|78.19|78.84|76.64|0
1699036200000|2023-11-03 18:30:00|80.39|78.19|80.17|77.97|80.39|78.19|79.61|77.41|0
1699036500000|2023-11-03 18:35:00|80.09|77.89|80.61|78.41|80.69|78.49|79.87|77.67|0
1699036800000|2023-11-03 18:40:00|80.54|78.34|80.91|78.71|81.28|79.08|80.39|78.19|0
1699037100000|2023-11-03 18:45:00|80.99|78.79|81.43|79.23|81.58|79.38|80.54|78.34|0
1699037400000|2023-11-03 18:50:00|81.36|79.16|81.47|79.27|81.66|79.46|81.21|79.01|0
1699037700000|2023-11-03 18:55:00|81.43|79.23|81.43|79.23|81.58|79.38|80.98|78.78|0
1699038000000|2023-11-03 19:00:00|81.36|79.16|81.73|79.53|81.81|79.61|81.06|78.86|0
1699038300000|2023-11-03 19:05:00|81.88|79.68|80.83|78.63|81.96|79.76|80.76|78.56|0
1699038600000|2023-11-03 19:10:00|80.9|78.7|80.98|78.78|81.2|79|79.94|77.74|0
1699038900000|2023-11-03 19:15:00|81.05|78.85|80.16|77.96|81.05|78.85|80.16|77.96|0
1699039200000|2023-11-03 19:20:00|80.23|78.03|80.08|77.88|80.45|78.25|79.79|77.59|0
1699039500000|2023-11-03 19:25:00|80.01|77.81|79.49|77.29|80.12|77.92|79.2|77|0
1699039800000|2023-11-03 19:30:00|79.42|77.22|78.75|76.55|79.42|77.22|78.46|76.26|0
1699040100000|2023-11-03 19:35:00|78.79|76.59|79.41|77.21|79.64|77.44|78.61|76.41|0
1699040400000|2023-11-03 19:40:00|79.45|77.25|79.12|76.92|79.64|77.44|78.79|76.59|0
1699040700000|2023-11-03 19:45:00|79.05|76.85|78.17|75.97|79.05|76.85|78.02|75.82|0
1699041000000|2023-11-03 19:50:00|78.02|75.82|77.87|75.67|78.53|76.33|77.8|75.6|0
1699041300000|2023-11-03 19:55:00|77.8|75.6|77.22|75.02|77.95|75.75|77.04|74.84|0
1699041600000|2023-11-03 20:00:00|77.29|75.09|78.09|75.89|78.46|76.26|77.29|75.09|0
1699041900000|2023-11-03 20:05:00|78.02|75.82|78.12|75.92|78.31|76.11|77.98|75.78|0
1699042200000|2023-11-03 20:10:00|78.16|75.96|78.45|76.25|78.45|76.25|78.09|75.89|0
1699233300000|2023-11-06 01:15:00|77.38|74.98|77.63|75.23|77.63|75.23|77.2|74.8|0
1699233600000|2023-11-06 01:20:00|77.49|75.09|76.98|74.58|77.56|75.16|76.91|74.51|0
1699233900000|2023-11-06 01:25:00|77.06|74.66|77.13|74.73|77.27|74.87|77.05|74.65|0
1699236900000|2023-11-06 02:15:00|77.66|75.46|77.66|75.46|77.66|75.46|77.59|75.39|0
1699237200000|2023-11-06 02:20:00|77.74|75.54|77.66|75.46|77.81|75.61|77.66|75.46|0
1699237500000|2023-11-06 02:25:00|77.59|75.39|77.44|75.24|77.59|75.39|77.37|75.17|0
1699237800000|2023-11-06 02:30:00|77.41|75.21|77.37|75.17|77.59|75.39|77.37|75.17|0
1699238100000|2023-11-06 02:35:00|77.44|75.24|77.51|75.31|77.59|75.39|77.44|75.24|0
1699238400000|2023-11-06 02:40:00|77.44|75.24|77.66|75.46|77.73|75.53|77.44|75.24|0
1699238700000|2023-11-06 02:45:00|77.59|75.39|77.66|75.46|77.66|75.46|77.51|75.31|0
1699239000000|2023-11-06 02:50:00|77.58|75.38|77.87|75.67|77.87|75.67|77.51|75.31|0
1699239300000|2023-11-06 02:55:00|77.8|75.6|77.58|75.38|77.8|75.6|77.58|75.38|0
1699239600000|2023-11-06 03:00:00|77.65|75.45|78.02|75.82|78.02|75.82|77.58|75.38|0
1699239900000|2023-11-06 03:05:00|78.09|75.89|77.8|75.6|78.09|75.89|77.72|75.52|0
1699240200000|2023-11-06 03:10:00|77.87|75.67|77.58|75.38|77.87|75.67|77.51|75.31|0
1699240500000|2023-11-06 03:15:00|77.65|75.45|77.51|75.31|77.65|75.45|77.51|75.31|0
1699240800000|2023-11-06 03:20:00|77.5|75.3|77.58|75.38|77.65|75.45|77.36|75.16|0
1699241100000|2023-11-06 03:25:00|77.5|75.3|77.5|75.3|77.65|75.45|77.5|75.3|0
1699241400000|2023-11-06 03:30:00|77.54|75.34|77.57|75.37|77.65|75.45|77.43|75.23|0
1699241700000|2023-11-06 03:35:00|77.65|75.45|77.65|75.45|77.72|75.52|77.65|75.45|0
1699242000000|2023-11-06 03:40:00|77.72|75.52|77.64|75.44|77.79|75.59|77.64|75.44|0
1699242300000|2023-11-06 03:45:00|77.68|75.48|77.64|75.44|77.72|75.52|77.5|75.3|0
1699242600000|2023-11-06 03:50:00|77.72|75.52|78.08|75.88|78.08|75.88|77.57|75.37|0
1699242900000|2023-11-06 03:55:00|78|75.8|77.86|75.66|78.04|75.84|77.86|75.66|0
1699243200000|2023-11-06 04:00:00|77.79|75.59|77.71|75.51|77.79|75.59|77.57|75.37|0
1699243500000|2023-11-06 04:05:00|77.64|75.44|78|75.8|78|75.8|77.64|75.44|0
1699243800000|2023-11-06 04:10:00|78.07|75.87|78.14|75.94|78.15|75.95|77.93|75.73|0
1699244100000|2023-11-06 04:15:00|78.07|75.87|78.14|75.94|78.14|75.94|78.07|75.87|0
1699244400000|2023-11-06 04:20:00|78.07|75.87|78.07|75.87|78.14|75.94|78.07|75.87|0
1699244700000|2023-11-06 04:25:00|78.14|75.94|77.92|75.72|78.14|75.94|77.92|75.72|0
1699245000000|2023-11-06 04:30:00|78|75.8|77.85|75.65|78|75.8|77.85|75.65|0
1699245300000|2023-11-06 04:35:00|77.81|75.61|77.85|75.65|77.85|75.65|77.7|75.5|0
1699245600000|2023-11-06 04:40:00|77.78|75.58|77.77|75.57|77.92|75.72|77.77|75.57|0
1699245900000|2023-11-06 04:45:00|77.85|75.65|77.7|75.5|77.85|75.65|77.63|75.43|0
1699246200000|2023-11-06 04:50:00|77.63|75.43|77.41|75.21|77.63|75.43|77.41|75.21|0
1699246500000|2023-11-06 04:55:00|77.48|75.28|77.48|75.28|77.55|75.35|77.34|75.14|0
1699246800000|2023-11-06 05:00:00|77.52|75.32|77.63|75.43|77.63|75.43|77.48|75.28|0
1699247100000|2023-11-06 05:05:00|77.55|75.35|77.62|75.42|77.84|75.64|77.55|75.35|0
1699247400000|2023-11-06 05:10:00|77.7|75.5|77.84|75.64|77.84|75.64|77.62|75.42|0
1699247700000|2023-11-06 05:15:00|77.77|75.57|77.62|75.42|77.91|75.71|77.55|75.35|0
1699248000000|2023-11-06 05:20:00|77.66|75.46|77.77|75.57|77.98|75.78|77.66|75.46|0
1699248300000|2023-11-06 05:25:00|77.84|75.64|77.4|75.2|77.84|75.64|77.4|75.2|0
1699248600000|2023-11-06 05:30:00|77.44|75.24|77.47|75.27|77.55|75.35|77.33|75.13|0
1699248900000|2023-11-06 05:35:00|77.55|75.35|77.55|75.35|77.55|75.35|77.4|75.2|0
1699249200000|2023-11-06 05:40:00|77.62|75.42|77.47|75.27|77.76|75.56|77.47|75.27|0
1699249500000|2023-11-06 05:45:00|77.54|75.34|77.76|75.56|77.76|75.56|77.4|75.2|0
1699249800000|2023-11-06 05:50:00|77.69|75.49|77.76|75.56|77.83|75.63|77.69|75.49|0
1699250100000|2023-11-06 05:55:00|77.83|75.63|77.76|75.56|77.83|75.63|77.69|75.49|0
1699250400000|2023-11-06 06:00:00|77.69|75.49|77.97|75.77|77.97|75.77|77.69|75.49|0
1699250700000|2023-11-06 06:05:00|78.05|75.85|77.83|75.63|78.12|75.92|77.83|75.63|0
1699251000000|2023-11-06 06:10:00|77.76|75.56|77.54|75.34|77.83|75.63|77.5|75.3|0
1699251300000|2023-11-06 06:15:00|77.46|75.26|77.68|75.48|77.75|75.55|77.46|75.26|0
1699251600000|2023-11-06 06:20:00|77.61|75.41|77.68|75.48|77.9|75.7|77.61|75.41|0
1699251900000|2023-11-06 06:25:00|77.71|75.51|77.68|75.48|77.75|75.55|77.5|75.3|0
1699252200000|2023-11-06 06:30:00|77.75|75.55|78.04|75.84|78.04|75.84|77.68|75.48|0
1699252500000|2023-11-06 06:35:00|78.11|75.91|78.04|75.84|78.26|76.06|77.93|75.73|0
1699252800000|2023-11-06 06:40:00|78.11|75.91|78.33|76.13|78.33|76.13|78.04|75.84|0
1699253100000|2023-11-06 06:45:00|78.4|76.2|78.62|76.42|78.62|76.42|78.4|76.2|0
1699253400000|2023-11-06 06:50:00|78.55|76.35|78.4|76.2|78.69|76.49|78.33|76.13|0
1699253700000|2023-11-06 06:55:00|78.36|76.16|78.32|76.12|78.47|76.27|78.25|76.05|0
1699254000000|2023-11-06 07:00:00|78.54|76.34|78.18|75.98|78.62|76.42|78.11|75.91|0
1699254300000|2023-11-06 07:05:00|78.21|76.01|77.89|75.69|78.4|76.2|77.89|75.69|0
1699254600000|2023-11-06 07:10:00|77.96|75.76|78.1|75.9|78.1|75.9|77.89|75.69|0
1699254900000|2023-11-06 07:15:00|78.18|75.98|78.25|76.05|78.32|76.12|78.03|75.83|0
1699255200000|2023-11-06 07:20:00|78.32|76.12|78.61|76.41|78.68|76.48|78.32|76.12|0
1699255500000|2023-11-06 07:25:00|78.54|76.34|78.61|76.41|78.76|76.56|78.54|76.34|0
1699255800000|2023-11-06 07:30:00|78.68|76.48|78.75|76.55|78.9|76.7|78.39|76.19|0
1699256100000|2023-11-06 07:35:00|78.83|76.63|79.05|76.85|79.12|76.92|78.75|76.55|0
1699256400000|2023-11-06 07:40:00|79.12|76.92|78.75|76.55|79.12|76.92|78.75|76.55|0
1699256700000|2023-11-06 07:45:00|78.71|76.51|78.68|76.48|78.97|76.77|78.6|76.4|0
1699257000000|2023-11-06 07:50:00|78.6|76.4|78.53|76.33|78.6|76.4|78.46|76.26|0
1699257300000|2023-11-06 07:55:00|78.46|76.26|78.38|76.18|78.46|76.26|78.31|76.11|0
1699257600000|2023-11-06 08:00:00|78.46|76.26|78.16|75.96|78.82|76.62|78.16|75.96|0
1699257900000|2023-11-06 08:05:00|78.2|76|78.75|76.55|78.97|76.77|78.09|75.89|0
1699258200000|2023-11-06 08:10:00|78.67|76.47|78.82|76.62|79.11|76.91|78.6|76.4|0
1699258500000|2023-11-06 08:15:00|78.89|76.69|78.09|75.89|79.04|76.84|78.09|75.89|0
1699258800000|2023-11-06 08:20:00|78.12|75.92|78.6|76.4|79.04|76.84|78.09|75.89|0
1699259100000|2023-11-06 08:25:00|78.67|76.47|78.3|76.1|78.74|76.54|78.09|75.89|0
1699259400000|2023-11-06 08:30:00|78.45|76.25|78.67|76.47|78.67|76.47|78.23|76.03|0
1699259700000|2023-11-06 08:35:00|78.59|76.39|78.67|76.47|78.81|76.61|78.45|76.25|0
1699260000000|2023-11-06 08:40:00|78.74|76.54|79.1|76.9|79.25|77.05|78.67|76.47|0
1699260300000|2023-11-06 08:45:00|79.03|76.83|78.66|76.46|79.1|76.9|78.52|76.32|0
1699260600000|2023-11-06 08:50:00|78.74|76.54|79.03|76.83|79.1|76.9|78.59|76.39|0
1699260900000|2023-11-06 08:55:00|78.99|76.79|78.88|76.68|79.69|77.49|78.73|76.53|0
1699261200000|2023-11-06 09:00:00|78.95|76.75|78.73|76.53|79.06|76.86|78.51|76.31|0
1699261500000|2023-11-06 09:05:00|78.81|76.61|78.66|76.46|79.1|76.9|78.59|76.39|0
1699261800000|2023-11-06 09:10:00|78.69|76.49|79.24|77.04|79.32|77.12|78.69|76.49|0
1699262100000|2023-11-06 09:15:00|79.32|77.12|78.66|76.46|79.32|77.12|78.66|76.46|0
1699262400000|2023-11-06 09:20:00|78.58|76.38|78.95|76.75|78.95|76.75|78.44|76.24|0
1699262700000|2023-11-06 09:25:00|78.87|76.67|79.02|76.82|79.09|76.89|78.8|76.6|0
1699263000000|2023-11-06 09:30:00|78.98|76.78|78.65|76.45|79.02|76.82|78.58|76.38|0
1699263300000|2023-11-06 09:35:00|78.62|76.42|78.8|76.6|78.95|76.75|78.43|76.23|0
1699263600000|2023-11-06 09:40:00|78.87|76.67|79.53|77.33|79.53|77.33|78.87|76.67|0
1699263900000|2023-11-06 09:45:00|79.46|77.26|79.09|76.89|79.53|77.33|79.09|76.89|0
1699264200000|2023-11-06 09:50:00|79.02|76.82|79.31|77.11|79.53|77.33|78.87|76.67|0
1699264500000|2023-11-06 09:55:00|79.38|77.18|79.23|77.03|79.45|77.25|79.09|76.89|0
1699264800000|2023-11-06 10:00:00|79.27|77.07|79.53|77.33|79.75|77.55|79.23|77.03|0
1699265100000|2023-11-06 10:05:00|79.45|77.25|79.82|77.62|79.82|77.62|79.45|77.25|0
1699265400000|2023-11-06 10:10:00|79.89|77.69|79.6|77.4|79.89|77.69|79.45|77.25|0
1699265700000|2023-11-06 10:15:00|79.63|77.43|79.52|77.32|79.82|77.62|79.52|77.32|0
1699266000000|2023-11-06 10:20:00|79.56|77.36|79.74|77.54|79.74|77.54|79.3|77.1|0
1699266300000|2023-11-06 10:25:00|79.67|77.47|79.45|77.25|79.74|77.54|79.37|77.17|0
1699266600000|2023-11-06 10:30:00|79.37|77.17|79.15|76.95|79.45|77.25|78.93|76.73|0
1699266900000|2023-11-06 10:35:00|79.11|76.91|79.3|77.1|79.3|77.1|78.93|76.73|0
1699267200000|2023-11-06 10:40:00|79.26|77.06|79.08|76.88|79.37|77.17|79.08|76.88|0
1699267500000|2023-11-06 10:45:00|79|76.8|78.71|76.51|79.15|76.95|78.71|76.51|0
1699267800000|2023-11-06 10:50:00|78.78|76.58|79.15|76.95|79.15|76.95|78.71|76.51|0
1699268100000|2023-11-06 10:55:00|79.07|76.87|79.37|77.17|79.44|77.24|78.85|76.65|0
1699268400000|2023-11-06 11:00:00|79.29|77.09|79.14|76.94|79.44|77.24|79|76.8|0
1699268700000|2023-11-06 11:05:00|79.07|76.87|79.36|77.16|79.36|77.16|78.85|76.65|0
1699269000000|2023-11-06 11:10:00|79.44|77.24|79.66|77.46|79.66|77.46|79.29|77.09|0
1699269300000|2023-11-06 11:15:00|79.58|77.38|79.21|77.01|79.58|77.38|79.21|77.01|0
1699269600000|2023-11-06 11:20:00|79.29|77.09|79.51|77.31|79.58|77.38|79.29|77.09|0
1699269900000|2023-11-06 11:25:00|79.47|77.27|79.14|76.94|79.47|77.27|79.07|76.87|0
1699270200000|2023-11-06 11:30:00|79.29|77.09|79.61|77.41|79.65|77.45|79.21|77.01|0
1699270500000|2023-11-06 11:35:00|79.58|77.38|79.73|77.53|79.8|77.6|79.58|77.38|0
1699270800000|2023-11-06 11:40:00|79.8|77.6|80.09|77.89|80.17|77.97|79.65|77.45|0
1699271100000|2023-11-06 11:45:00|80.02|77.82|80.02|77.82|80.09|77.89|79.87|77.67|0
1699271400000|2023-11-06 11:50:00|80.09|77.89|79.5|77.3|80.17|77.97|79.5|77.3|0
1699271700000|2023-11-06 11:55:00|79.43|77.23|79.57|77.37|79.8|77.6|79.43|77.23|0
1699272000000|2023-11-06 12:00:00|79.53|77.33|79.2|77|79.57|77.37|79.2|77|0
1699272300000|2023-11-06 12:05:00|79.28|77.08|79.28|77.08|79.39|77.19|78.91|76.71|0
1699272600000|2023-11-06 12:10:00|79.42|77.22|78.91|76.71|79.42|77.22|78.76|76.56|0
1699272900000|2023-11-06 12:15:00|78.84|76.64|78.91|76.71|79.05|76.85|78.76|76.56|0
1699273200000|2023-11-06 12:20:00|78.98|76.78|78.83|76.63|78.98|76.78|78.69|76.49|0
1699273500000|2023-11-06 12:25:00|78.87|76.67|78.83|76.63|79.05|76.85|78.69|76.49|0
1699273800000|2023-11-06 12:30:00|78.76|76.56|79.12|76.92|79.2|77|78.47|76.27|0
1699274100000|2023-11-06 12:35:00|79.2|77|79.64|77.44|79.64|77.44|79.12|76.92|0
1699274400000|2023-11-06 12:40:00|79.71|77.51|79.42|77.22|79.71|77.51|79.42|77.22|0
1699274700000|2023-11-06 12:45:00|79.49|77.29|79.34|77.14|79.64|77.44|79.34|77.14|0
1699275000000|2023-11-06 12:50:00|79.3|77.1|78.79|76.59|79.41|77.21|78.75|76.55|0
1699275300000|2023-11-06 12:55:00|78.75|76.55|79.12|76.92|79.19|76.99|78.61|76.41|0
1699275600000|2023-11-06 13:00:00|79.19|76.99|78.9|76.7|79.34|77.14|78.82|76.62|0
1699275900000|2023-11-06 13:05:00|78.82|76.62|78.68|76.48|78.9|76.7|78.39|76.19|0
1699276200000|2023-11-06 13:10:00|78.75|76.55|78.46|76.26|78.82|76.62|78.46|76.26|0
1699276500000|2023-11-06 13:15:00|78.38|76.18|78.38|76.18|78.6|76.4|78.09|75.89|0
1699276800000|2023-11-06 13:20:00|78.53|76.33|78.16|75.96|78.6|76.4|77.95|75.75|0
1699277100000|2023-11-06 13:25:00|78.09|75.89|78.23|76.03|78.23|76.03|77.8|75.6|0
1699277400000|2023-11-06 13:30:00|78.31|76.11|78.6|76.4|78.74|76.54|78.16|75.96|0
1699277700000|2023-11-06 13:35:00|78.67|76.47|79.11|76.91|79.11|76.91|78.6|76.4|0
1699278000000|2023-11-06 13:40:00|79.04|76.84|78.96|76.76|79.33|77.13|78.81|76.61|0
1699278300000|2023-11-06 13:45:00|78.89|76.69|78.96|76.76|79.11|76.91|78.74|76.54|0
1699278600000|2023-11-06 13:50:00|79.03|76.83|79.18|76.98|79.18|76.98|78.59|76.39|0
1699278900000|2023-11-06 13:55:00|79.14|76.94|78.74|76.54|79.18|76.98|78.52|76.32|0
1699279200000|2023-11-06 14:00:00|78.81|76.61|79.77|77.57|79.77|77.57|78.74|76.54|0
1699279500000|2023-11-06 14:05:00|79.69|77.49|79.62|77.42|79.84|77.64|79.47|77.27|0
1699279800000|2023-11-06 14:10:00|79.58|77.38|79.17|76.97|79.62|77.42|79.03|76.83|0
1699280100000|2023-11-06 14:15:00|79.1|76.9|79.32|77.12|79.54|77.34|78.95|76.75|0
1699280400000|2023-11-06 14:20:00|79.25|77.05|79.17|76.97|79.39|77.19|79.1|76.9|0
1699280700000|2023-11-06 14:25:00|79.1|76.9|78.88|76.68|79.24|77.04|78.51|76.31|0
1699281000000|2023-11-06 14:30:00|79.1|76.9|79.76|77.56|80.95|78.75|79.1|76.9|0
1699281300000|2023-11-06 14:35:00|79.83|77.63|79.98|77.78|80.35|78.15|78.95|76.75|0
1699281600000|2023-11-06 14:40:00|80.05|77.85|78.73|76.53|80.05|77.85|78|75.8|0
1699281900000|2023-11-06 14:45:00|78.8|76.6|78.22|76.02|78.95|76.75|77.64|75.44|0
1699282200000|2023-11-06 14:50:00|78.29|76.09|78.36|76.16|78.73|76.53|77.78|75.58|0
1699282500000|2023-11-06 14:55:00|78.43|76.23|78.87|76.67|79.16|76.96|78.29|76.09|0
1699282800000|2023-11-06 15:00:00|79.16|76.96|78.07|75.87|79.31|77.11|77.85|75.65|0
1699283100000|2023-11-06 15:05:00|78.14|75.94|78.28|76.08|78.58|76.38|77.63|75.43|0
1699283400000|2023-11-06 15:10:00|78.21|76.01|76.98|74.78|78.21|76.01|76.84|74.64|0
1699283700000|2023-11-06 15:15:00|76.91|74.71|78.06|75.86|78.28|76.08|76.91|74.71|0
1699284000000|2023-11-06 15:20:00|78.14|75.94|78.13|75.93|79.23|77.03|77.85|75.65|0
1699284300000|2023-11-06 15:25:00|78.21|76.01|77.83|75.63|78.35|76.15|77.29|75.09|0
1699284600000|2023-11-06 15:30:00|77.9|75.7|77.08|74.88|78.05|75.85|76.86|74.66|0
1699284900000|2023-11-06 15:35:00|77.01|74.81|78.53|76.33|78.53|76.33|76.86|74.66|0
1699285200000|2023-11-06 15:40:00|78.61|76.41|77.99|75.79|78.97|76.77|76.46|74.26|0
1699285500000|2023-11-06 15:45:00|77.91|75.71|76.93|74.73|77.91|75.71|76.89|74.69|0
1699285800000|2023-11-06 15:50:00|76.96|74.76|77.33|75.13|77.84|75.64|76.82|74.62|0
1699286100000|2023-11-06 15:55:00|77.4|75.2|77.69|75.49|77.84|75.64|77.25|75.05|0
1699286400000|2023-11-06 16:00:00|77.62|75.42|77.98|75.78|78.13|75.93|77.4|75.2|0
1699286700000|2023-11-06 16:05:00|78.05|75.85|78.57|76.37|78.71|76.51|78.05|75.85|0
1699287000000|2023-11-06 16:10:00|78.49|76.29|78.13|75.93|78.49|76.29|77.61|75.41|0
1699287300000|2023-11-06 16:15:00|78.16|75.96|78.42|76.22|78.42|76.22|77.91|75.71|0
1699287600000|2023-11-06 16:20:00|78.49|76.29|77.76|75.56|78.49|76.29|77.47|75.27|0
1699287900000|2023-11-06 16:25:00|77.79|75.59|77.68|75.48|78.42|76.22|77.68|75.48|0
1699288200000|2023-11-06 16:30:00|77.76|75.56|77.75|75.55|77.9|75.7|77.39|75.19|0
1699288500000|2023-11-06 16:35:00|77.68|75.48|77.32|75.12|77.97|75.77|77.17|74.97|0
1699288800000|2023-11-06 16:40:00|77.39|75.19|76.95|74.75|77.68|75.48|76.88|74.68|0
1699289100000|2023-11-06 16:45:00|76.88|74.68|76.81|74.61|77.17|74.97|76.59|74.39|0
1699289400000|2023-11-06 16:50:00|76.88|74.68|77.24|75.04|77.39|75.19|76.81|74.61|0
1699289700000|2023-11-06 16:55:00|77.31|75.11|78.04|75.84|78.26|76.06|77.31|75.11|0
1699290000000|2023-11-06 17:00:00|78.11|75.91|77.6|75.4|78.26|76.06|77.46|75.26|0
1699290300000|2023-11-06 17:05:00|77.68|75.48|77.46|75.26|77.75|75.55|77.24|75.04|0
1699290600000|2023-11-06 17:10:00|77.38|75.18|77.02|74.82|77.53|75.33|76.87|74.67|0
1699290900000|2023-11-06 17:15:00|77.09|74.89|76.8|74.6|77.24|75.04|76.65|74.45|0
1699291200000|2023-11-06 17:20:00|76.73|74.53|76.44|74.24|76.94|74.74|76.37|74.17|0
1699291500000|2023-11-06 17:25:00|76.36|74.16|76.58|74.38|76.65|74.45|76.15|73.95|0
1699291800000|2023-11-06 17:30:00|76.51|74.31|76.51|74.31|76.8|74.6|76.36|74.16|0
1699292100000|2023-11-06 17:35:00|76.54|74.34|76.29|74.09|76.58|74.38|76.07|73.87|0
1699292400000|2023-11-06 17:40:00|76.22|74.02|75.48|73.28|76.29|74.09|75.41|73.21|0
1699292700000|2023-11-06 17:45:00|75.41|73.21|75.12|72.92|75.63|73.43|75.05|72.85|0
1699293000000|2023-11-06 17:50:00|75.16|72.96|75.12|72.92|75.2|73|74.48|72.28|0
1699293300000|2023-11-06 17:55:00|75.2|73|75.84|73.64|75.91|73.71|75.2|73|0
1699293600000|2023-11-06 18:00:00|75.91|73.71|74.98|72.78|75.91|73.71|74.48|72.28|0
1699293900000|2023-11-06 18:05:00|75.05|72.85|74.48|72.28|75.34|73.14|74.48|72.28|0
1699294200000|2023-11-06 18:10:00|74.55|72.35|74.12|71.92|74.62|72.42|73.91|71.71|0
1699294500000|2023-11-06 18:15:00|74.05|71.85|73.14|70.94|74.27|72.07|72.93|70.73|0
1699294800000|2023-11-06 18:20:00|73.07|70.87|73.7|71.5|73.77|71.57|72.16|69.96|0
1699295100000|2023-11-06 18:25:00|73.77|71.57|73.33|71.13|75.8|73.6|72.91|70.71|0
1699295400000|2023-11-06 18:30:00|73.4|71.2|73.26|71.06|73.4|71.2|72.63|70.43|0
1699295700000|2023-11-06 18:35:00|73.12|70.92|73.96|71.76|74.17|71.97|73.12|70.92|0
1699296000000|2023-11-06 18:40:00|74.03|71.83|73.89|71.69|74.24|72.04|73.61|71.41|0
1699296300000|2023-11-06 18:45:00|73.82|71.62|73.32|71.12|73.96|71.76|73.11|70.91|0
1699296600000|2023-11-06 18:50:00|73.39|71.19|73.04|70.84|73.53|71.33|72.9|70.7|0
1699296900000|2023-11-06 18:55:00|72.97|70.77|73.53|71.33|73.71|71.51|72.76|70.56|0
1699297200000|2023-11-06 19:00:00|73.6|71.4|73.46|71.26|73.96|71.76|73.04|70.84|0
1699297500000|2023-11-06 19:05:00|73.39|71.19|72.41|70.21|73.39|71.19|72.27|70.07|0
1699297800000|2023-11-06 19:10:00|72.34|70.14|72.06|69.86|72.9|70.7|71.92|69.72|0
1699298100000|2023-11-06 19:15:00|72.03|69.83|72.97|70.77|73.11|70.91|71.85|69.65|0
1699298400000|2023-11-06 19:20:00|72.93|70.73|72.76|70.56|73.25|71.05|72.62|70.42|0
1699298700000|2023-11-06 19:25:00|72.83|70.63|73.46|71.26|73.46|71.26|72.83|70.63|0
1699299000000|2023-11-06 19:30:00|73.53|71.33|74.23|72.03|74.3|72.1|73.24|71.04|0
1699299300000|2023-11-06 19:35:00|74.16|71.96|74.23|72.03|74.44|72.24|73.88|71.68|0
1699299600000|2023-11-06 19:40:00|74.16|71.96|75.3|73.1|75.66|73.46|74.02|71.82|0
1699299900000|2023-11-06 19:45:00|75.37|73.17|74.65|72.45|76.28|74.08|74.65|72.45|0
1699300200000|2023-11-06 19:50:00|74.72|72.52|75.44|73.24|75.58|73.38|74.72|72.52|0
1699300500000|2023-11-06 19:55:00|75.37|73.17|75.51|73.31|75.72|73.52|75.29|73.09|0
1699300800000|2023-11-06 20:00:00|75.58|73.38|75.65|73.45|75.65|73.45|75.15|72.95|0
1699301100000|2023-11-06 20:05:00|75.58|73.38|75.22|73.02|75.65|73.45|74.93|72.73|0
1699301400000|2023-11-06 20:10:00|75.29|73.09|75.22|73.02|75.94|73.74|75.22|73.02|0
1699301700000|2023-11-06 20:15:00|75.29|73.09|75.5|73.3|75.58|73.38|75.22|73.02|0
1699302000000|2023-11-06 20:20:00|75.43|73.23|75.36|73.16|75.58|73.38|74.93|72.73|0
1699302300000|2023-11-06 20:25:00|75.43|73.23|75.29|73.09|75.43|73.23|74.71|72.51|0
1699302600000|2023-11-06 20:30:00|75.36|73.16|75.57|73.37|75.72|73.52|75|72.8|0
1699302900000|2023-11-06 20:35:00|75.5|73.3|75.14|72.94|75.57|73.37|74.85|72.65|0
1699303200000|2023-11-06 20:40:00|75.07|72.87|74.78|72.58|75.35|73.15|74.43|72.23|0
1699303500000|2023-11-06 20:45:00|74.71|72.51|75.07|72.87|75.14|72.94|74.57|72.37|0
1699303800000|2023-11-06 20:50:00|75.14|72.94|75.35|73.15|75.5|73.3|74.71|72.51|0
1699304100000|2023-11-06 20:55:00|75.42|73.22|77.23|75.03|77.23|75.03|75.42|73.22|0
1699304400000|2023-11-06 21:00:00|77.01|74.81|76.65|74.45|77.38|75.18|76.65|74.45|0
1699304700000|2023-11-06 21:05:00|76.58|74.38|75.9|73.7|76.58|74.38|75.68|73.48|0
1699305000000|2023-11-06 21:10:00|75.97|73.77|75.9|73.7|75.97|73.77|75.68|73.48|0
1699305300000|2023-11-06 21:15:00|76|73.6|75.92|73.52|76|73.6|75.85|73.45|0
1699305600000|2023-11-06 21:20:00|75.85|73.45|75.56|73.16|75.85|73.45|75.49|73.09|0
1699305900000|2023-11-06 21:25:00|75.49|73.09|75.49|73.09|75.63|73.23|75.49|73.09|0
1699306200000|2023-11-06 21:30:00|75.56|73.16|75.56|73.16|75.56|73.16|75.56|73.16|0
1699306500000|2023-11-06 21:35:00|75.49|73.09|75.49|73.09|75.49|73.09|75.49|73.09|0
1699306800000|2023-11-06 21:40:00|75.56|73.16|75.74|73.34|75.77|73.37|75.56|73.16|0
1699307100000|2023-11-06 21:45:00|75.77|73.37|75.63|73.23|75.77|73.37|75.63|73.23|0
1699307400000|2023-11-06 21:50:00|75.59|73.19|75.63|73.23|75.63|73.23|75.55|73.15|0
1699307700000|2023-11-06 21:55:00|75.59|73.19|75.44|73.04|75.63|73.23|75.41|73.01|0
1699308000000|2023-11-06 22:00:00|75.46|73.06|75.56|73.16|75.57|73.17|75.46|73.06|0
1699308300000|2023-11-06 22:05:00|75.55|73.15|75.55|73.15|75.57|73.17|75.54|73.14|0
1699308600000|2023-11-06 22:10:00|75.54|73.14|75.56|73.16|75.56|73.16|75.54|73.14|0
1699308900000|2023-11-06 22:15:00|75.54|73.14|75.59|73.19|75.59|73.19|75.51|73.11|0
1699309200000|2023-11-06 22:20:00|75.61|73.21|75.62|73.22|75.62|73.22|75.51|73.11|0
1699309500000|2023-11-06 22:25:00|75.6|73.2|75.55|73.15|75.6|73.2|75.53|73.13|0
1699309800000|2023-11-06 22:30:00|75.53|73.13|75.56|73.16|75.6|73.2|75.52|73.12|0
1699310100000|2023-11-06 22:35:00|75.59|73.19|75.53|73.13|75.59|73.19|75.52|73.12|0
1699310400000|2023-11-06 22:40:00|75.52|73.12|75.52|73.12|75.53|73.13|75.52|73.12|0
1699310700000|2023-11-06 22:45:00|75.51|73.11|75.5|73.1|75.51|73.11|75.5|73.1|0
1699311000000|2023-11-06 22:50:00|75.52|73.12|75.48|73.08|75.53|73.13|75.48|73.08|0
1699311300000|2023-11-06 22:55:00|75.49|73.09|75.48|73.08|75.51|73.11|75.43|73.03|0
1699311600000|2023-11-06 23:00:00|75.29|72.89|75.04|72.64|75.29|72.89|74.82|72.42|0
1699311900000|2023-11-06 23:05:00|75.11|72.71|74.89|72.49|75.11|72.71|74.75|72.35|0
1699312200000|2023-11-06 23:10:00|74.82|72.42|74.64|72.24|75.03|72.63|74.64|72.24|0
1699312500000|2023-11-06 23:15:00|74.6|72.2|74.39|71.99|74.68|72.28|74.39|71.99|0
1699312800000|2023-11-06 23:20:00|74.42|72.02|74.32|71.92|74.46|72.06|74.03|71.63|0
1699313100000|2023-11-06 23:25:00|74.25|71.85|74.32|71.92|74.39|71.99|74.25|71.85|0
1699313400000|2023-11-06 23:30:00|74.39|71.99|74.28|71.88|74.39|71.99|74.24|71.84|0
1699313700000|2023-11-06 23:35:00|74.31|71.91|73.96|71.56|74.31|71.91|73.96|71.56|0
1699314000000|2023-11-06 23:40:00|74.03|71.63|74.13|71.73|74.24|71.84|74.03|71.63|0
1699314300000|2023-11-06 23:45:00|74.17|71.77|74.31|71.91|74.45|72.05|74.17|71.77|0
1699314600000|2023-11-06 23:50:00|74.24|71.84|74.31|71.91|74.45|72.05|74.24|71.84|0
1699314900000|2023-11-06 23:55:00|74.38|71.98|74.31|71.91|74.45|72.05|74.31|71.91|0
1699315200000|2023-11-07 00:00:00|74.38|71.98|74.24|71.84|74.45|72.05|74.17|71.77|0
1699315500000|2023-11-07 00:05:00|74.31|71.91|74.09|71.69|74.45|72.05|74.02|71.62|0
1699315800000|2023-11-07 00:10:00|74.16|71.76|74.09|71.69|74.16|71.76|74.02|71.62|0
1699316100000|2023-11-07 00:15:00|74.13|71.73|74.45|72.05|74.45|72.05|74.09|71.69|0
1699316400000|2023-11-07 00:20:00|74.52|72.12|74.02|71.62|74.52|72.12|74.02|71.62|0
1699316700000|2023-11-07 00:25:00|74.09|71.69|74.3|71.9|74.45|72.05|74.02|71.62|0
1699317000000|2023-11-07 00:30:00|74.27|71.87|74.16|71.76|74.3|71.9|74.09|71.69|0
1699317300000|2023-11-07 00:35:00|74.09|71.69|74.16|71.76|74.23|71.83|73.95|71.55|0
1699317600000|2023-11-07 00:40:00|74.09|71.69|74.09|71.69|74.16|71.76|73.87|71.47|0
1699317900000|2023-11-07 00:45:00|74.16|71.76|73.94|71.54|74.16|71.76|73.87|71.47|0
1699318200000|2023-11-07 00:50:00|74.01|71.61|74.01|71.61|74.08|71.68|74.01|71.61|0
1699318500000|2023-11-07 00:55:00|73.94|71.54|74.01|71.61|74.15|71.75|73.94|71.54|0
1699318800000|2023-11-07 01:00:00|73.94|71.54|73.73|71.33|73.94|71.54|73.66|71.26|0
1699319100000|2023-11-07 01:05:00|73.66|71.26|73.73|71.33|74.01|71.61|73.66|71.26|0
1699319400000|2023-11-07 01:10:00|73.8|71.4|73.94|71.54|74.01|71.61|73.8|71.4|0
1699319700000|2023-11-07 01:15:00|74.01|71.61|74.36|71.96|74.51|72.11|74.01|71.61|0
1699320000000|2023-11-07 01:20:00|74.43|72.03|74.08|71.68|74.43|72.03|74.01|71.61|0
1699320300000|2023-11-07 01:25:00|74.15|71.75|74.18|71.78|74.29|71.89|74.08|71.68|0
1699320600000|2023-11-07 01:30:00|74.05|71.85|74.26|72.06|74.33|72.13|73.98|71.78|0
1699320900000|2023-11-07 01:35:00|74.19|71.99|74.19|71.99|74.26|72.06|74.05|71.85|0
1699321200000|2023-11-07 01:40:00|74.12|71.92|74.54|72.34|74.54|72.34|74.12|71.92|0
1699321500000|2023-11-07 01:45:00|74.61|72.41|74.76|72.56|74.9|72.7|74.54|72.34|0
1699321800000|2023-11-07 01:50:00|74.68|72.48|74.25|72.05|74.76|72.56|74.25|72.05|0
1699322100000|2023-11-07 01:55:00|74.18|71.98|74.4|72.2|74.4|72.2|73.97|71.77|0
1699322400000|2023-11-07 02:00:00|74.32|72.12|74.54|72.34|74.61|72.41|74.29|72.09|0
1699322700000|2023-11-07 02:05:00|74.47|72.27|74.42|72.22|74.57|72.37|73.83|71.63|0
1699323000000|2023-11-07 02:10:00|74.35|72.15|74.28|72.08|74.42|72.22|74.21|72.01|0
1699323300000|2023-11-07 02:15:00|74.35|72.15|74.42|72.22|74.49|72.29|74.28|72.08|0
1699323600000|2023-11-07 02:20:00|74.38|72.18|74.49|72.29|74.49|72.29|74.28|72.08|0
1699323900000|2023-11-07 02:25:00|74.56|72.36|74.42|72.22|74.56|72.36|74.42|72.22|0
1699324200000|2023-11-07 02:30:00|74.35|72.15|74.2|72|74.42|72.22|74.2|72|0
1699324500000|2023-11-07 02:35:00|74.28|72.08|74.35|72.15|74.42|72.22|74.2|72|0
1699324800000|2023-11-07 02:40:00|74.31|72.11|74.27|72.07|74.49|72.29|74.2|72|0
1699325100000|2023-11-07 02:45:00|74.24|72.04|74.27|72.07|74.27|72.07|74.13|71.93|0
1699325400000|2023-11-07 02:50:00|74.2|72|74.27|72.07|74.41|72.21|74.13|71.93|0
1699325700000|2023-11-07 02:55:00|74.2|72|74.27|72.07|74.27|72.07|74.13|71.93|0
1699326000000|2023-11-07 03:00:00|74.2|72|74.06|71.86|74.27|72.07|73.99|71.79|0
1699326300000|2023-11-07 03:05:00|73.99|71.79|73.98|71.78|74.06|71.86|73.91|71.71|0
1699326600000|2023-11-07 03:10:00|73.91|71.71|73.98|71.78|74.05|71.85|73.84|71.64|0
1699326900000|2023-11-07 03:15:00|74.05|71.85|74.05|71.85|74.27|72.07|73.91|71.71|0
1699327200000|2023-11-07 03:20:00|73.98|71.78|73.98|71.78|74.09|71.89|73.91|71.71|0
1699327500000|2023-11-07 03:25:00|73.91|71.71|73.91|71.71|73.98|71.78|73.91|71.71|0
1699327800000|2023-11-07 03:30:00|73.98|71.78|74.55|72.35|74.62|72.42|73.77|71.57|0
1699328100000|2023-11-07 03:35:00|74.48|72.28|74.12|71.92|74.55|72.35|74.12|71.92|0
1699328400000|2023-11-07 03:40:00|74.05|71.85|73.91|71.71|74.05|71.85|73.76|71.56|0
1699328700000|2023-11-07 03:45:00|73.83|71.63|73.98|71.78|74.05|71.85|73.83|71.63|0
1699329000000|2023-11-07 03:50:00|74.05|71.85|74.04|71.84|74.12|71.92|73.97|71.77|0
1699329300000|2023-11-07 03:55:00|74.12|71.92|74.11|71.91|74.12|71.92|73.9|71.7|0
1699329600000|2023-11-07 04:00:00|74.04|71.84|74.04|71.84|74.19|71.99|74.04|71.84|0
1699329900000|2023-11-07 04:05:00|74.11|71.91|74.04|71.84|74.11|71.91|73.97|71.77|0
1699330200000|2023-11-07 04:10:00|73.97|71.77|74.11|71.91|74.18|71.98|73.9|71.7|0
1699330500000|2023-11-07 04:15:00|74.18|71.98|74.18|71.98|74.18|71.98|74.04|71.84|0
1699330800000|2023-11-07 04:20:00|74.11|71.91|74.11|71.91|74.11|71.91|74.04|71.84|0
1699331100000|2023-11-07 04:25:00|74.18|71.98|73.97|71.77|74.18|71.98|73.97|71.77|0
1699331400000|2023-11-07 04:30:00|74.04|71.84|73.89|71.69|74.11|71.91|73.89|71.69|0
1699331700000|2023-11-07 04:35:00|73.93|71.73|73.82|71.62|73.96|71.76|73.75|71.55|0
1699332000000|2023-11-07 04:40:00|73.79|71.59|73.75|71.55|73.82|71.62|73.75|71.55|0
1699332300000|2023-11-07 04:45:00|73.68|71.48|73.75|71.55|73.82|71.62|73.68|71.48|0
1699332600000|2023-11-07 04:50:00|73.71|71.51|73.82|71.62|73.89|71.69|73.68|71.48|0
1699332900000|2023-11-07 04:55:00|73.89|71.69|73.75|71.55|73.89|71.69|73.75|71.55|0
1699333200000|2023-11-07 05:00:00|73.82|71.62|73.75|71.55|73.82|71.62|73.61|71.41|0
1699333500000|2023-11-07 05:05:00|73.71|71.51|73.67|71.47|73.75|71.55|73.6|71.4|0
1699333800000|2023-11-07 05:10:00|73.74|71.54|73.74|71.54|73.74|71.54|73.53|71.33|0
1699334100000|2023-11-07 05:15:00|73.67|71.47|73.74|71.54|73.81|71.61|73.67|71.47|0
1699334400000|2023-11-07 05:20:00|73.67|71.47|73.46|71.26|73.67|71.47|73.46|71.26|0
1699334700000|2023-11-07 05:25:00|73.53|71.33|73.39|71.19|73.53|71.33|73.32|71.12|0
1699335000000|2023-11-07 05:30:00|73.32|71.12|73.88|71.68|73.95|71.75|73.32|71.12|0
1699335300000|2023-11-07 05:35:00|73.95|71.75|74.09|71.89|74.09|71.89|73.88|71.68|0
1699335600000|2023-11-07 05:40:00|74.02|71.82|73.88|71.68|74.09|71.89|73.88|71.68|0
1699335900000|2023-11-07 05:45:00|73.81|71.61|73.74|71.54|73.88|71.68|73.74|71.54|0
1699336200000|2023-11-07 05:50:00|73.81|71.61|73.95|71.75|73.95|71.75|73.81|71.61|0
1699336500000|2023-11-07 05:55:00|73.98|71.78|74.02|71.82|74.09|71.89|73.95|71.75|0
1699336800000|2023-11-07 06:00:00|73.95|71.75|73.87|71.67|74.02|71.82|73.8|71.6|0
1699337100000|2023-11-07 06:05:00|73.94|71.74|73.94|71.74|74.16|71.96|73.87|71.67|0
1699337400000|2023-11-07 06:10:00|73.87|71.67|73.52|71.32|73.94|71.74|73.52|71.32|0
1699337700000|2023-11-07 06:15:00|73.45|71.25|73.52|71.32|73.66|71.46|73.38|71.18|0
1699338000000|2023-11-07 06:20:00|73.45|71.25|73.3|71.1|73.48|71.28|73.23|71.03|0
1699338300000|2023-11-07 06:25:00|73.34|71.14|73.16|70.96|73.38|71.18|73.09|70.89|0
1699338600000|2023-11-07 06:30:00|73.13|70.93|73.16|70.96|73.3|71.1|73.09|70.89|0
1699338900000|2023-11-07 06:35:00|73.09|70.89|73.41|71.21|73.44|71.24|73.09|70.89|0
1699339200000|2023-11-07 06:40:00|73.44|71.24|73.51|71.31|73.65|71.45|73.44|71.24|0
1699339500000|2023-11-07 06:45:00|73.44|71.24|73.3|71.1|73.51|71.31|73.16|70.96|0
1699339800000|2023-11-07 06:50:00|73.23|71.03|73.37|71.17|73.44|71.24|73.09|70.89|0
1699340100000|2023-11-07 06:55:00|73.4|71.2|73.75|71.55|74.03|71.83|73.4|71.2|0
1699340400000|2023-11-07 07:00:00|73.68|71.48|73.68|71.48|73.75|71.55|73.46|71.26|0
1699340700000|2023-11-07 07:05:00|73.6|71.4|73.67|71.47|73.89|71.69|73.53|71.33|0
1699341000000|2023-11-07 07:10:00|73.6|71.4|73.67|71.47|73.81|71.61|73.53|71.33|0
1699341300000|2023-11-07 07:15:00|73.6|71.4|73.81|71.61|73.81|71.61|73.53|71.33|0
1699341600000|2023-11-07 07:20:00|73.88|71.68|73.74|71.54|73.88|71.68|73.67|71.47|0
1699341900000|2023-11-07 07:25:00|73.67|71.47|73.39|71.19|73.74|71.54|73.39|71.19|0
1699342200000|2023-11-07 07:30:00|73.46|71.26|73|70.8|73.46|71.26|72.93|70.73|0
1699342500000|2023-11-07 07:35:00|73.08|70.88|73|70.8|73.22|71.02|72.93|70.73|0
1699342800000|2023-11-07 07:40:00|72.97|70.77|72.93|70.73|73|70.8|72.65|70.45|0
1699343100000|2023-11-07 07:45:00|72.86|70.66|72.72|70.52|72.93|70.73|72.65|70.45|0
1699343400000|2023-11-07 07:50:00|72.68|70.48|73|70.8|73|70.8|72.65|70.45|0
1699343700000|2023-11-07 07:55:00|73.03|70.83|72.93|70.73|73.07|70.87|72.79|70.59|0
1699344000000|2023-11-07 08:00:00|72.86|70.66|73.03|70.83|73.28|71.08|72.58|70.38|0
1699344300000|2023-11-07 08:05:00|73.07|70.87|73.63|71.43|73.7|71.5|72.72|70.52|0
1699344600000|2023-11-07 08:10:00|73.56|71.36|73.91|71.71|73.91|71.71|73.49|71.29|0
1699344900000|2023-11-07 08:15:00|73.98|71.78|74.48|72.28|74.48|72.28|73.98|71.78|0
1699345200000|2023-11-07 08:20:00|74.41|72.21|74.27|72.07|74.62|72.42|74.27|72.07|0
1699345500000|2023-11-07 08:25:00|74.19|71.99|73.63|71.43|74.48|72.28|73.63|71.43|0
1699345800000|2023-11-07 08:30:00|73.7|71.5|74.76|72.56|74.76|72.56|73.63|71.43|0
1699346100000|2023-11-07 08:35:00|74.69|72.49|74.26|72.06|74.69|72.49|74.12|71.92|0
1699346400000|2023-11-07 08:40:00|74.23|72.03|74.47|72.27|74.62|72.42|74.19|71.99|0
1699346700000|2023-11-07 08:45:00|74.44|72.24|74.69|72.49|74.83|72.63|74.4|72.2|0
1699347000000|2023-11-07 08:50:00|74.62|72.42|74.69|72.49|75.05|72.85|74.62|72.42|0
1699347300000|2023-11-07 08:55:00|74.76|72.56|74.69|72.49|75.12|72.92|74.62|72.42|0
1699347600000|2023-11-07 09:00:00|74.76|72.56|74.47|72.27|74.83|72.63|74.4|72.2|0
1699347900000|2023-11-07 09:05:00|74.5|72.3|74.18|71.98|74.68|72.48|73.94|71.74|0
1699348200000|2023-11-07 09:10:00|74.26|72.06|74.04|71.84|74.54|72.34|73.97|71.77|0
1699348500000|2023-11-07 09:15:00|73.97|71.77|73.4|71.2|74.18|71.98|73.4|71.2|0
1699348800000|2023-11-07 09:20:00|73.33|71.13|73.54|71.34|73.54|71.34|73.05|70.85|0
1699349100000|2023-11-07 09:25:00|73.51|71.31|73.54|71.34|73.68|71.48|73.4|71.2|0
1699349400000|2023-11-07 09:30:00|73.47|71.27|73.61|71.41|73.9|71.7|73.33|71.13|0
1699349700000|2023-11-07 09:35:00|73.68|71.48|73.89|71.69|74.18|71.98|73.68|71.48|0
1699350000000|2023-11-07 09:40:00|73.96|71.76|73.33|71.13|74|71.8|73.26|71.06|0
1699350300000|2023-11-07 09:45:00|73.26|71.06|73.47|71.27|73.61|71.41|73.26|71.06|0
1699350600000|2023-11-07 09:50:00|73.43|71.23|73.33|71.13|73.54|71.34|73.04|70.84|0
1699350900000|2023-11-07 09:55:00|73.29|71.09|73.11|70.91|73.33|71.13|73.04|70.84|0
1699351200000|2023-11-07 10:00:00|73.04|70.84|72.97|70.77|73.18|70.98|72.97|70.77|0
1699351500000|2023-11-07 10:05:00|72.9|70.7|73.11|70.91|73.11|70.91|72.79|70.59|0
1699351800000|2023-11-07 10:10:00|73.18|70.98|73.39|71.19|73.39|71.19|73.04|70.84|0
1699352100000|2023-11-07 10:15:00|73.43|71.23|73.81|71.61|73.96|71.76|73.39|71.19|0
1699352400000|2023-11-07 10:20:00|73.74|71.54|74.17|71.97|74.17|71.97|73.56|71.36|0
1699352700000|2023-11-07 10:25:00|74.24|72.04|74.67|72.47|74.67|72.47|74.1|71.9|0
1699353000000|2023-11-07 10:30:00|74.7|72.5|74.17|71.97|74.7|72.5|74.09|71.89|0
1699353300000|2023-11-07 10:35:00|74.09|71.89|74.02|71.82|74.41|72.21|73.95|71.75|0
1699353600000|2023-11-07 10:40:00|74.06|71.86|74.02|71.82|74.24|72.04|73.98|71.78|0
1699353900000|2023-11-07 10:45:00|73.95|71.75|74.23|72.03|74.45|72.25|73.74|71.54|0
1699354200000|2023-11-07 10:50:00|74.3|72.1|74.02|71.82|74.38|72.18|73.74|71.54|0
1699354500000|2023-11-07 10:55:00|74.09|71.89|73.95|71.75|74.23|72.03|73.73|71.53|0
1699354800000|2023-11-07 11:00:00|73.88|71.68|73.84|71.64|74.09|71.89|73.73|71.53|0
1699355100000|2023-11-07 11:05:00|73.87|71.67|73.52|71.32|73.87|71.67|73.45|71.25|0
1699355400000|2023-11-07 11:10:00|73.59|71.39|73.48|71.28|73.59|71.39|73.24|71.04|0
1699355700000|2023-11-07 11:15:00|73.45|71.25|73.24|71.04|73.45|71.25|73.02|70.82|0
1699356000000|2023-11-07 11:20:00|73.17|70.97|73.23|71.03|73.66|71.46|73.16|70.96|0
1699356300000|2023-11-07 11:25:00|73.31|71.11|73.02|70.82|73.31|71.11|73.02|70.82|0
1699356600000|2023-11-07 11:30:00|73.09|70.89|72.74|70.54|73.09|70.89|72.67|70.47|0
1699356900000|2023-11-07 11:35:00|72.67|70.47|72.04|69.84|72.74|70.54|71.62|69.42|0
1699357200000|2023-11-07 11:40:00|72.18|69.98|71.9|69.7|72.25|70.05|71.55|69.35|0
1699357500000|2023-11-07 11:45:00|71.97|69.77|72.11|69.91|72.32|70.12|71.97|69.77|0
1699357800000|2023-11-07 11:50:00|72.18|69.98|72.46|70.26|72.46|70.26|72.04|69.84|0
1699358100000|2023-11-07 11:55:00|72.42|70.22|72.95|70.75|72.95|70.75|72.39|70.19|0
1699358400000|2023-11-07 12:00:00|72.88|70.68|73.3|71.1|73.3|71.1|72.73|70.53|0
1699358700000|2023-11-07 12:05:00|73.37|71.17|73.15|70.95|73.37|71.17|72.8|70.6|0
1699359000000|2023-11-07 12:10:00|73.26|71.06|73.36|71.16|73.51|71.31|73.15|70.95|0
1699359300000|2023-11-07 12:15:00|73.33|71.13|73.89|71.69|73.93|71.73|73.29|71.09|0
1699359600000|2023-11-07 12:20:00|73.93|71.73|73.5|71.3|73.93|71.73|73.43|71.23|0
1699359900000|2023-11-07 12:25:00|73.57|71.37|73.43|71.23|73.86|71.66|73.43|71.23|0
1699360200000|2023-11-07 12:30:00|73.29|71.09|73.36|71.16|73.86|71.66|73.29|71.09|0
1699360500000|2023-11-07 12:35:00|73.29|71.09|73.08|70.88|73.43|71.23|73.01|70.81|0
1699360800000|2023-11-07 12:40:00|73.15|70.95|73.22|71.02|73.22|71.02|72.73|70.53|0
1699361100000|2023-11-07 12:45:00|73.18|70.98|73.46|71.26|73.57|71.37|72.94|70.74|0
1699361400000|2023-11-07 12:50:00|73.43|71.23|73.29|71.09|73.43|71.23|73.07|70.87|0
1699361700000|2023-11-07 12:55:00|73.28|71.08|73.92|71.72|73.92|71.72|73.28|71.08|0
1699362000000|2023-11-07 13:00:00|73.85|71.65|73.92|71.72|73.99|71.79|73.6|71.4|0
1699362300000|2023-11-07 13:05:00|73.95|71.75|75.13|72.93|75.13|72.93|73.64|71.44|0
1699362600000|2023-11-07 13:10:00|75.06|72.86|74.49|72.29|75.13|72.93|74.41|72.21|0
1699362900000|2023-11-07 13:15:00|74.56|72.36|74.77|72.57|74.77|72.57|74.27|72.07|0
1699363200000|2023-11-07 13:20:00|74.73|72.53|73.77|71.57|74.77|72.57|73.77|71.57|0
1699363500000|2023-11-07 13:25:00|73.7|71.5|73.84|71.64|73.84|71.64|73.49|71.29|0
1699363800000|2023-11-07 13:30:00|73.91|71.71|74.44|72.24|74.87|72.67|73.84|71.64|0
1699364100000|2023-11-07 13:35:00|74.51|72.31|75.08|72.88|75.37|73.17|74.47|72.27|0
1699364400000|2023-11-07 13:40:00|75.01|72.81|74.93|72.73|75.15|72.95|74.72|72.52|0
1699364700000|2023-11-07 13:45:00|74.86|72.66|74.72|72.52|75.44|73.24|74.65|72.45|0
1699365000000|2023-11-07 13:50:00|74.79|72.59|75.43|73.23|75.43|73.23|74.36|72.16|0
1699365300000|2023-11-07 13:55:00|75.36|73.16|77.41|75.21|77.41|75.21|75.36|73.16|0
1699365600000|2023-11-07 14:00:00|77.37|75.17|76.54|74.34|77.56|75.36|76.54|74.34|0
1699365900000|2023-11-07 14:05:00|76.57|74.37|76.68|74.48|76.9|74.7|76.47|74.27|0
1699366200000|2023-11-07 14:10:00|76.61|74.41|76.18|73.98|76.68|74.48|76.18|73.98|0
1699366500000|2023-11-07 14:15:00|76.39|74.19|78.21|76.01|78.28|76.08|76.39|74.19|0
1699366800000|2023-11-07 14:20:00|78.14|75.94|78.06|75.86|78.65|76.45|77.99|75.79|0
1699367100000|2023-11-07 14:25:00|77.99|75.79|78.35|76.15|78.5|76.3|77.99|75.79|0
1699367400000|2023-11-07 14:30:00|78.28|76.08|76.03|73.83|78.5|76.3|75.96|73.76|0
1699367700000|2023-11-07 14:35:00|75.89|73.69|75.38|73.18|76.24|74.04|75.03|72.83|0
1699368000000|2023-11-07 14:40:00|75.53|73.33|76.6|74.4|76.67|74.47|75.24|73.04|0
1699368300000|2023-11-07 14:45:00|76.67|74.47|76.03|73.83|76.67|74.47|75.67|73.47|0
1699368600000|2023-11-07 14:50:00|76.1|73.9|77.32|75.12|77.4|75.2|75.88|73.68|0
1699368900000|2023-11-07 14:55:00|77.47|75.27|77.39|75.19|77.91|75.71|77.02|74.82|0
1699369200000|2023-11-07 15:00:00|77.31|75.11|78.41|76.21|78.78|76.58|77.31|75.11|0
1699369500000|2023-11-07 15:05:00|78.34|76.14|77.24|75.04|78.48|76.28|77.16|74.96|0
1699369800000|2023-11-07 15:10:00|77.16|74.96|77.82|75.62|78.19|75.99|76.87|74.67|0
1699370100000|2023-11-07 15:15:00|77.89|75.69|78.11|75.91|78.26|76.06|77.09|74.89|0
1699370400000|2023-11-07 15:20:00|78.04|75.84|78.41|76.21|78.48|76.28|77.82|75.62|0
1699370700000|2023-11-07 15:25:00|78.48|76.28|80.04|77.84|80.04|77.84|78.4|76.2|0
1699371000000|2023-11-07 15:30:00|79.96|77.76|80.78|78.58|81.01|78.81|79.66|77.46|0
1699371300000|2023-11-07 15:35:00|80.86|78.66|81.31|79.11|81.39|79.19|80.63|78.43|0
1699371600000|2023-11-07 15:40:00|81.23|79.03|81.31|79.11|81.54|79.34|81.08|78.88|0
1699371900000|2023-11-07 15:45:00|81.16|78.96|82.14|79.94|82.22|80.02|81.08|78.88|0
1699372200000|2023-11-07 15:50:00|82.22|80.02|82.52|80.32|82.75|80.55|81.91|79.71|0
1699372500000|2023-11-07 15:55:00|82.6|80.4|82.14|79.94|82.98|80.78|81.68|79.48|0
1699372800000|2023-11-07 16:00:00|82.22|80.02|82.03|79.83|83.67|81.47|81.38|79.18|0
1699373100000|2023-11-07 16:05:00|82.11|79.91|81.8|79.6|82.48|80.28|81.73|79.53|0
1699373400000|2023-11-07 16:10:00|81.73|79.53|81.72|79.52|82.33|80.13|81.5|79.3|0
1699373700000|2023-11-07 16:15:00|81.57|79.37|81.5|79.3|82.1|79.9|81.5|79.3|0
1699374000000|2023-11-07 16:20:00|81.57|79.37|81.95|79.75|82.33|80.13|81.57|79.37|0
1699374300000|2023-11-07 16:25:00|82.02|79.82|82.1|79.9|82.33|80.13|81.61|79.41|0
1699374600000|2023-11-07 16:30:00|82.18|79.98|83.01|80.81|83.24|81.04|82.02|79.82|0
1699374900000|2023-11-07 16:35:00|82.97|80.77|83.01|80.81|83.32|81.12|82.86|80.66|0
1699375200000|2023-11-07 16:40:00|83.09|80.89|82.93|80.73|83.55|81.35|82.86|80.66|0
1699375500000|2023-11-07 16:45:00|82.86|80.66|81.41|79.21|83.01|80.81|81.04|78.84|0
1699375800000|2023-11-07 16:50:00|81.49|79.29|81.56|79.36|81.75|79.55|81.26|79.06|0
1699376100000|2023-11-07 16:55:00|81.49|79.29|81.64|79.44|82.17|79.97|81.34|79.14|0
1699376400000|2023-11-07 17:00:00|81.56|79.36|80.43|78.23|81.56|79.36|80.36|78.16|0
1699376700000|2023-11-07 17:05:00|80.36|78.16|80.51|78.31|80.88|78.68|80.06|77.86|0
1699377000000|2023-11-07 17:10:00|80.43|78.23|80.37|78.17|80.58|78.38|79.75|77.55|0
1699377300000|2023-11-07 17:15:00|80.22|78.02|80.14|77.94|80.4|78.2|79.55|77.35|0
1699377600000|2023-11-07 17:20:00|80.21|78.01|80.36|78.16|80.51|78.31|79.92|77.72|0
1699377900000|2023-11-07 17:25:00|80.44|78.24|79.99|77.79|80.81|78.61|79.91|77.71|0
1699378200000|2023-11-07 17:30:00|80.02|77.82|80.06|77.86|80.44|78.24|78.8|76.6|0
1699378500000|2023-11-07 17:35:00|79.99|77.79|80.36|78.16|80.66|78.46|79.76|77.56|0
1699378800000|2023-11-07 17:40:00|80.32|78.12|80.36|78.16|80.43|78.23|79.84|77.64|0
1699379100000|2023-11-07 17:45:00|80.28|78.08|80.06|77.86|81.33|79.13|79.84|77.64|0
1699379400000|2023-11-07 17:50:00|79.98|77.78|80.13|77.93|80.51|78.31|79.76|77.56|0
1699379700000|2023-11-07 17:55:00|80.06|77.86|81.26|79.06|81.26|79.06|79.83|77.63|0
1699380000000|2023-11-07 18:00:00|81.22|79.02|81.86|79.66|82.09|79.89|80.88|78.68|0
1699380300000|2023-11-07 18:05:00|81.93|79.73|82.47|80.27|82.54|80.34|81.63|79.43|0
1699380600000|2023-11-07 18:10:00|82.5|80.3|82.46|80.26|82.69|80.49|82.24|80.04|0
1699380900000|2023-11-07 18:15:00|82.39|80.19|82.62|80.42|82.77|80.57|82.16|79.96|0
1699381200000|2023-11-07 18:20:00|82.58|80.38|82.61|80.41|82.84|80.64|81.85|79.65|0
1699381500000|2023-11-07 18:25:00|82.69|80.49|82.23|80.03|82.69|80.49|82.23|80.03|0
1699381800000|2023-11-07 18:30:00|82.31|80.11|82.69|80.49|82.84|80.64|82.23|80.03|0
1699382100000|2023-11-07 18:35:00|82.61|80.41|82.82|80.62|84.07|81.87|82.46|80.26|0
1699382400000|2023-11-07 18:40:00|82.75|80.55|82.29|80.09|82.82|80.62|82.06|79.86|0
1699382700000|2023-11-07 18:45:00|82.36|80.16|82.82|80.62|82.97|80.77|82.36|80.16|0
1699383000000|2023-11-07 18:50:00|82.9|80.7|82.44|80.24|83.2|81|82.4|80.2|0
1699383300000|2023-11-07 18:55:00|82.51|80.31|82.51|80.31|82.82|80.62|81.6|79.4|0
1699383600000|2023-11-07 19:00:00|82.59|80.39|82.97|80.77|83.12|80.92|82.51|80.31|0
1699383900000|2023-11-07 19:05:00|82.93|80.73|82.43|80.23|82.93|80.73|82.01|79.81|0
1699384200000|2023-11-07 19:10:00|82.51|80.31|82.43|80.23|82.74|80.54|82.36|80.16|0
1699384500000|2023-11-07 19:15:00|82.36|80.16|82.74|80.54|82.89|80.69|82.35|80.15|0
1699384800000|2023-11-07 19:20:00|82.7|80.5|83.12|80.92|83.19|80.99|82.51|80.31|0
1699385100000|2023-11-07 19:25:00|83.04|80.84|82.73|80.53|83.04|80.84|82.51|80.31|0
1699385400000|2023-11-07 19:30:00|82.81|80.61|83.04|80.84|83.19|80.99|82.81|80.61|0
1699385700000|2023-11-07 19:35:00|82.96|80.76|82.35|80.15|83.04|80.84|82.35|80.15|0
1699386000000|2023-11-07 19:40:00|82.43|80.23|81.74|79.54|82.43|80.23|81.29|79.09|0
1699386300000|2023-11-07 19:45:00|81.67|79.47|81.82|79.62|82.42|80.22|81.51|79.31|0
1699386600000|2023-11-07 19:50:00|81.89|79.69|81.59|79.39|82.12|79.92|81.51|79.31|0
1699386900000|2023-11-07 19:55:00|81.66|79.46|81.51|79.31|81.89|79.69|81.24|79.04|0
1699387200000|2023-11-07 20:00:00|81.43|79.23|81.28|79.08|82.19|79.99|81.28|79.08|0
1699387500000|2023-11-07 20:05:00|81.43|79.23|81.13|78.93|81.58|79.38|80.98|78.78|0
1699387800000|2023-11-07 20:10:00|81.17|78.97|81.66|79.46|81.81|79.61|80.75|78.55|0
1699388100000|2023-11-07 20:15:00|81.58|79.38|81.35|79.15|81.66|79.46|80.9|78.7|0
1699388400000|2023-11-07 20:20:00|81.2|79|81.96|79.76|82.03|79.83|80.82|78.62|0
1699388700000|2023-11-07 20:25:00|81.88|79.68|81.96|79.76|82.11|79.91|81.65|79.45|0
1699389000000|2023-11-07 20:30:00|82.03|79.83|82.34|80.14|82.56|80.36|81.88|79.68|0
1699389300000|2023-11-07 20:35:00|82.3|80.1|82.87|80.67|82.95|80.75|82.26|80.06|0
1699389600000|2023-11-07 20:40:00|82.79|80.59|83.33|81.13|83.41|81.21|82.79|80.59|0
1699389900000|2023-11-07 20:45:00|83.25|81.05|82.56|80.36|83.56|81.36|82.56|80.36|0
1699390200000|2023-11-07 20:50:00|82.49|80.29|80.44|78.24|82.49|80.29|80.44|78.24|0
1699390500000|2023-11-07 20:55:00|80.37|78.17|81.35|79.15|81.5|79.3|79.4|77.2|0
1699390800000|2023-11-07 21:00:00|81.34|79.14|81.04|78.84|81.65|79.45|80.66|78.46|0
1699391100000|2023-11-07 21:05:00|81.11|78.91|81.19|78.99|81.19|78.99|80.74|78.54|0
1699391400000|2023-11-07 21:10:00|81.26|79.06|80.81|78.61|81.26|79.06|80.81|78.61|0
1699391700000|2023-11-07 21:15:00|80.98|78.58|80.98|78.58|81.06|78.66|80.98|78.58|0
1699392000000|2023-11-07 21:20:00|81.06|78.66|81.13|78.73|81.13|78.73|81.06|78.66|0
1699392300000|2023-11-07 21:25:00|81.21|78.81|81.43|79.03|81.51|79.11|81.21|78.81|0
1699392600000|2023-11-07 21:30:00|81.47|79.07|81.36|78.96|81.51|79.11|81.36|78.96|0
1699392900000|2023-11-07 21:35:00|81.28|78.88|81.28|78.88|81.36|78.96|81.21|78.81|0
1699393500000|2023-11-07 21:45:00|81.2|78.8|81.13|78.73|81.2|78.8|81.05|78.65|0
1699393800000|2023-11-07 21:50:00|81.2|78.8|81.35|78.95|81.35|78.95|81.13|78.73|0
1699394100000|2023-11-07 21:55:00|81.39|78.99|81.42|79.02|81.46|79.06|81.28|78.88|0
1699394400000|2023-11-07 22:00:00|81.43|79.03|81.4|79|81.43|79.03|81.4|79|0
1699394700000|2023-11-07 22:05:00|81.37|78.97|81.4|79|81.44|79.04|81.36|78.96|0
1699395000000|2023-11-07 22:10:00|81.43|79.03|81.41|79.01|81.43|79.03|81.35|78.95|0
1699395300000|2023-11-07 22:15:00|81.43|79.03|81.35|78.95|81.43|79.03|81.27|78.87|0
1699395600000|2023-11-07 22:20:00|81.41|79.01|81.4|79|81.43|79.03|81.36|78.96|0
1699395900000|2023-11-07 22:25:00|81.38|78.98|81.36|78.96|81.39|78.99|81.33|78.93|0
1699396200000|2023-11-07 22:30:00|81.33|78.93|81.39|78.99|81.39|78.99|81.33|78.93|0
1699396500000|2023-11-07 22:35:00|81.46|79.06|81.4|79|81.46|79.06|81.4|79|0
1699396800000|2023-11-07 22:40:00|81.39|78.99|81.3|78.9|81.5|79.1|81.23|78.83|0
1699397100000|2023-11-07 22:45:00|81.34|78.94|81.34|78.94|81.35|78.95|81.31|78.91|0
1699397400000|2023-11-07 22:50:00|81.31|78.91|81.32|78.92|81.32|78.92|81.31|78.91|0
1699397700000|2023-11-07 22:55:00|81.33|78.93|81.39|78.99|81.39|78.99|81.33|78.93|0
1699398000000|2023-11-07 23:00:00|81.37|78.97|80.66|78.26|81.37|78.97|80.58|78.18|0
1699398300000|2023-11-07 23:05:00|80.73|78.33|80.96|78.56|81.03|78.63|80.66|78.26|0
1699398600000|2023-11-07 23:10:00|81.03|78.63|81.03|78.63|81.07|78.67|80.88|78.48|0
1699398900000|2023-11-07 23:15:00|81.11|78.71|81.03|78.63|81.26|78.86|81.03|78.63|0
1699399200000|2023-11-07 23:20:00|80.95|78.55|80.88|78.48|80.95|78.55|80.8|78.4|0
1699399500000|2023-11-07 23:25:00|80.8|78.4|80.8|78.4|81.03|78.63|80.8|78.4|0
1699399800000|2023-11-07 23:30:00|80.76|78.36|80.73|78.33|80.95|78.55|80.73|78.33|0
1699400100000|2023-11-07 23:35:00|80.8|78.4|80.65|78.25|80.88|78.48|80.58|78.18|0
1699400400000|2023-11-07 23:40:00|80.72|78.32|80.8|78.4|80.8|78.4|80.72|78.32|0
1699400700000|2023-11-07 23:45:00|80.72|78.32|80.65|78.25|80.87|78.47|80.65|78.25|0
1699401000000|2023-11-07 23:50:00|80.57|78.17|80.72|78.32|80.8|78.4|80.57|78.17|0
1699401300000|2023-11-07 23:55:00|80.65|78.25|80.72|78.32|80.87|78.47|80.65|78.25|0
1699401600000|2023-11-08 00:00:00|80.65|78.25|80.64|78.24|80.8|78.4|80.57|78.17|0
1699401900000|2023-11-08 00:05:00|80.68|78.28|80.87|78.47|81.02|78.62|80.57|78.17|0
1699402200000|2023-11-08 00:10:00|80.83|78.43|80.79|78.39|80.94|78.54|80.79|78.39|0
1699402500000|2023-11-08 00:15:00|80.87|78.47|81.09|78.69|81.17|78.77|80.79|78.39|0
1699402800000|2023-11-08 00:20:00|81.17|78.77|81.02|78.62|81.17|78.77|80.94|78.54|0
1699403100000|2023-11-08 00:25:00|80.98|78.58|81.17|78.77|81.17|78.77|80.86|78.46|0
1699403400000|2023-11-08 00:30:00|81.13|78.73|81.16|78.76|81.17|78.77|81.01|78.61|0
1699403700000|2023-11-08 00:35:00|81.09|78.69|80.79|78.39|81.09|78.69|80.79|78.39|0
1699404000000|2023-11-08 00:40:00|80.71|78.31|80.48|78.08|80.86|78.46|80.41|78.01|0
1699404300000|2023-11-08 00:45:00|80.33|77.93|80.48|78.08|80.63|78.23|80.33|77.93|0
1699404600000|2023-11-08 00:50:00|80.52|78.12|80.41|78.01|80.63|78.23|80.33|77.93|0
1699404900000|2023-11-08 00:55:00|80.48|78.08|80.48|78.08|80.52|78.12|80.33|77.93|0
1699405200000|2023-11-08 01:00:00|80.41|78.01|80.48|78.08|80.63|78.23|80.26|77.86|0
1699405500000|2023-11-08 01:05:00|80.52|78.12|80.4|78|80.55|78.15|80.18|77.78|0
1699405800000|2023-11-08 01:10:00|80.33|77.93|80.33|77.93|80.48|78.08|80.25|77.85|0
1699406100000|2023-11-08 01:15:00|80.4|78|80.03|77.63|80.48|78.08|80.03|77.63|0
1699406400000|2023-11-08 01:20:00|80.1|77.7|80.18|77.78|80.25|77.85|79.95|77.55|0
1699406700000|2023-11-08 01:25:00|80.1|77.7|80.4|78|80.4|78|80.1|77.7|0
1699407000000|2023-11-08 01:30:00|80.22|78.02|80.15|77.95|80.3|78.1|80.07|77.87|0
1699407300000|2023-11-08 01:35:00|80.07|77.87|80|77.8|80.15|77.95|79.85|77.65|0
1699407600000|2023-11-08 01:40:00|80.07|77.87|80.22|78.02|80.22|78.02|79.92|77.72|0
1699407900000|2023-11-08 01:45:00|80.15|77.95|79.96|77.76|80.15|77.95|79.92|77.72|0
1699408200000|2023-11-08 01:50:00|79.99|77.79|80.84|78.64|80.84|78.64|79.69|77.49|0
1699408500000|2023-11-08 01:55:00|80.91|78.71|80.99|78.79|81.21|79.01|80.91|78.71|0
1699408800000|2023-11-08 02:00:00|81.06|78.86|80.69|78.49|81.06|78.86|80.54|78.34|0
1699409100000|2023-11-08 02:05:00|80.76|78.56|81.14|78.94|81.21|79.01|80.69|78.49|0
1699409400000|2023-11-08 02:10:00|81.21|79.01|81.44|79.24|81.51|79.31|81.14|78.94|0
1699409700000|2023-11-08 02:15:00|81.47|79.27|81.51|79.31|81.66|79.46|81.44|79.24|0
1699410000000|2023-11-08 02:20:00|81.59|79.39|81.43|79.23|81.59|79.39|81.43|79.23|0
1699410300000|2023-11-08 02:25:00|81.51|79.31|81.43|79.23|81.51|79.31|81.36|79.16|0
1699410600000|2023-11-08 02:30:00|81.36|79.16|81.28|79.08|81.43|79.23|81.28|79.08|0
1699410900000|2023-11-08 02:35:00|81.32|79.12|81.2|79|81.32|79.12|81.13|78.93|0
1699411200000|2023-11-08 02:40:00|81.28|79.08|81.51|79.31|81.51|79.31|81.24|79.04|0
1699411500000|2023-11-08 02:45:00|81.54|79.34|81.35|79.15|81.54|79.34|81.28|79.08|0
1699411800000|2023-11-08 02:50:00|81.43|79.23|81.28|79.08|81.43|79.23|81.2|79|0
1699412100000|2023-11-08 02:55:00|81.2|79|81.58|79.38|81.65|79.45|81.2|79|0
1699412400000|2023-11-08 03:00:00|81.5|79.3|81.27|79.07|81.65|79.45|81.27|79.07|0
1699412700000|2023-11-08 03:05:00|81.2|79|81.2|79|81.35|79.15|81.12|78.92|0
1699413000000|2023-11-08 03:10:00|81.27|79.07|81.12|78.92|81.27|79.07|81.05|78.85|0
1699413300000|2023-11-08 03:15:00|81.05|78.85|80.97|78.77|81.12|78.92|80.97|78.77|0
1699413600000|2023-11-08 03:20:00|81.04|78.84|81|78.8|81.04|78.84|80.89|78.69|0
1699413900000|2023-11-08 03:25:00|81.04|78.84|80.97|78.77|81.04|78.84|80.89|78.69|0
1699414200000|2023-11-08 03:30:00|81.04|78.84|80.74|78.54|81.04|78.84|80.67|78.47|0
1699414500000|2023-11-08 03:35:00|80.67|78.47|80.59|78.39|80.74|78.54|80.59|78.39|0
1699414800000|2023-11-08 03:40:00|80.52|78.32|80.21|78.01|80.59|78.39|80.21|78.01|0
1699415100000|2023-11-08 03:45:00|80.25|78.05|80.21|78.01|80.36|78.16|80.14|77.94|0
1699415400000|2023-11-08 03:50:00|80.29|78.09|79.99|77.79|80.29|78.09|79.99|77.79|0
1699415700000|2023-11-08 03:55:00|79.91|77.71|80.14|77.94|80.14|77.94|79.69|77.49|0
1699416000000|2023-11-08 04:00:00|80.21|78.01|80.28|78.08|80.36|78.16|80.14|77.94|0
1699416300000|2023-11-08 04:05:00|80.21|78.01|80.21|78.01|80.28|78.08|80.14|77.94|0
1699416600000|2023-11-08 04:10:00|80.28|78.08|80.28|78.08|80.28|78.08|80.21|78.01|0
1699416900000|2023-11-08 04:15:00|80.36|78.16|80.32|78.12|80.36|78.16|80.21|78.01|0
1699417200000|2023-11-08 04:20:00|80.36|78.16|80.35|78.15|80.36|78.16|80.28|78.08|0
1699417500000|2023-11-08 04:25:00|80.32|78.12|80.35|78.15|80.43|78.23|80.28|78.08|0
1699417800000|2023-11-08 04:30:00|80.43|78.23|80.5|78.3|80.5|78.3|80.43|78.23|0
1699418100000|2023-11-08 04:35:00|80.58|78.38|80.5|78.3|80.58|78.38|80.43|78.23|0
1699418400000|2023-11-08 04:40:00|80.58|78.38|80.5|78.3|80.65|78.45|80.5|78.3|0
1699418700000|2023-11-08 04:45:00|80.57|78.37|80.57|78.37|80.72|78.52|80.5|78.3|0
1699419000000|2023-11-08 04:50:00|80.53|78.33|80.65|78.45|80.65|78.45|80.5|78.3|0
1699419300000|2023-11-08 04:55:00|80.57|78.37|80.57|78.37|80.65|78.45|80.57|78.37|0
1699419600000|2023-11-08 05:00:00|80.65|78.45|80.42|78.22|80.8|78.6|80.42|78.22|0
1699419900000|2023-11-08 05:05:00|80.49|78.29|80.57|78.37|80.79|78.59|80.49|78.29|0
1699420200000|2023-11-08 05:10:00|80.64|78.44|80.64|78.44|80.64|78.44|80.57|78.37|0
1699420500000|2023-11-08 05:15:00|80.57|78.37|80.42|78.22|80.64|78.44|80.34|78.14|0
1699420800000|2023-11-08 05:20:00|80.45|78.25|80.42|78.22|80.57|78.37|80.34|78.14|0
1699421100000|2023-11-08 05:25:00|80.45|78.25|80.04|77.84|80.45|78.25|80.04|77.84|0
1699421400000|2023-11-08 05:30:00|79.97|77.77|79.97|77.77|80.34|78.14|79.97|77.77|0
1699421700000|2023-11-08 05:35:00|80.04|77.84|80.26|78.06|80.56|78.36|80.04|77.84|0
1699422000000|2023-11-08 05:40:00|80.19|77.99|80.04|77.84|80.26|78.06|80.04|77.84|0
1699422300000|2023-11-08 05:45:00|80.11|77.91|79.89|77.69|80.11|77.91|79.81|77.61|0
1699422600000|2023-11-08 05:50:00|79.85|77.65|79.89|77.69|80.04|77.84|79.81|77.61|0
1699422900000|2023-11-08 05:55:00|79.96|77.76|79.81|77.61|79.96|77.76|79.66|77.46|0
1699423200000|2023-11-08 06:00:00|79.74|77.54|79.36|77.16|79.81|77.61|79.36|77.16|0
1699423500000|2023-11-08 06:05:00|79.44|77.24|79.29|77.09|79.44|77.24|79.22|77.02|0
1699423800000|2023-11-08 06:10:00|79.36|77.16|79.51|77.31|79.58|77.38|79.29|77.09|0
1699424100000|2023-11-08 06:15:00|79.58|77.38|79.36|77.16|79.66|77.46|79.21|77.01|0
1699424400000|2023-11-08 06:20:00|79.43|77.23|79.43|77.23|79.62|77.42|79.36|77.16|0
1699424700000|2023-11-08 06:25:00|79.36|77.16|79.58|77.38|79.66|77.46|79.29|77.09|0
1699425000000|2023-11-08 06:30:00|79.66|77.46|79.8|77.6|79.8|77.6|79.58|77.38|0
1699425300000|2023-11-08 06:35:00|79.88|77.68|79.58|77.38|79.88|77.68|79.36|77.16|0
1699425600000|2023-11-08 06:40:00|79.5|77.3|79.8|77.6|79.8|77.6|79.5|77.3|0
1699425900000|2023-11-08 06:45:00|79.73|77.53|79.95|77.75|80.1|77.9|79.73|77.53|0
1699426200000|2023-11-08 06:50:00|79.98|77.78|79.35|77.15|80.02|77.82|79.35|77.15|0
1699426500000|2023-11-08 06:55:00|79.43|77.23|79.43|77.23|79.57|77.37|79.35|77.15|0
1699426800000|2023-11-08 07:00:00|79.35|77.15|79.5|77.3|79.72|77.52|79.35|77.15|0
1699427100000|2023-11-08 07:05:00|79.53|77.33|79.42|77.22|79.53|77.33|79.13|76.93|0
1699427400000|2023-11-08 07:10:00|79.35|77.15|79.27|77.07|79.42|77.22|79.27|77.07|0
1699427700000|2023-11-08 07:15:00|79.35|77.15|79.12|76.92|79.35|77.15|78.98|76.78|0
1699428000000|2023-11-08 07:20:00|79.05|76.85|79.05|76.85|79.27|77.07|79.05|76.85|0
1699428300000|2023-11-08 07:25:00|79.12|76.92|79.31|77.11|79.34|77.14|79.05|76.85|0
1699428600000|2023-11-08 07:30:00|79.27|77.07|79.64|77.44|79.86|77.66|79.27|77.07|0
1699428900000|2023-11-08 07:35:00|79.71|77.51|80.15|77.95|80.15|77.95|78.54|76.34|0
1699429200000|2023-11-08 07:40:00|80.11|77.91|80.15|77.95|80.3|78.1|80.08|77.88|0
1699429500000|2023-11-08 07:45:00|80.19|77.99|80.07|77.87|80.3|78.1|80.04|77.84|0
1699429800000|2023-11-08 07:50:00|80.15|77.95|80.15|77.95|80.3|78.1|80|77.8|0
1699430100000|2023-11-08 07:55:00|80.07|77.87|79.92|77.72|80.15|77.95|79.81|77.61|0
1699430400000|2023-11-08 08:00:00|80|77.8|80|77.8|80.59|78.39|79.63|77.43|0
1699430700000|2023-11-08 08:05:00|79.96|77.76|80.37|78.17|80.67|78.47|79.92|77.72|0
1699431000000|2023-11-08 08:10:00|80.33|78.13|80.29|78.09|80.82|78.62|80.29|78.09|0
1699431300000|2023-11-08 08:15:00|80.33|78.13|80.66|78.46|80.89|78.69|80.14|77.94|0
1699431600000|2023-11-08 08:20:00|80.74|78.54|81.34|79.14|81.49|79.29|80.74|78.54|0
1699431900000|2023-11-08 08:25:00|81.26|79.06|81.64|79.44|81.64|79.44|81.11|78.91|0
1699432200000|2023-11-08 08:30:00|81.56|79.36|81.56|79.36|81.71|79.51|81.19|78.99|0
1699432500000|2023-11-08 08:35:00|81.49|79.29|81.26|79.06|81.64|79.44|81.22|79.02|0
1699432800000|2023-11-08 08:40:00|81.18|78.98|81.41|79.21|81.64|79.44|81.11|78.91|0
1699433100000|2023-11-08 08:45:00|81.37|79.17|81.61|79.41|82.15|79.95|81.33|79.13|0
1699433400000|2023-11-08 08:50:00|81.57|79.37|81.16|78.96|81.69|79.49|81.16|78.96|0
1699433700000|2023-11-08 08:55:00|81.08|78.88|81.08|78.88|81.38|79.18|80.93|78.73|0
1699434000000|2023-11-08 09:00:00|80.89|78.69|80.78|78.58|81.08|78.88|80.48|78.28|0
1699434300000|2023-11-08 09:05:00|80.86|78.66|80.89|78.69|81.16|78.96|80.67|78.47|0
1699434600000|2023-11-08 09:10:00|80.86|78.66|80.63|78.43|80.86|78.66|80.55|78.35|0
1699434900000|2023-11-08 09:15:00|80.55|78.35|80.55|78.35|80.93|78.73|80.4|78.2|0
1699435200000|2023-11-08 09:20:00|80.48|78.28|80.85|78.65|80.93|78.73|80.4|78.2|0
1699435500000|2023-11-08 09:25:00|80.93|78.73|80.4|78.2|80.93|78.73|80.4|78.2|0
1699435800000|2023-11-08 09:30:00|80.33|78.13|80.51|78.31|80.63|78.43|80.18|77.98|0
1699436100000|2023-11-08 09:35:00|80.55|78.35|80.77|78.57|81.07|78.87|80.55|78.35|0
1699436400000|2023-11-08 09:40:00|80.7|78.5|81.33|79.13|81.33|79.13|80.7|78.5|0
1699436700000|2023-11-08 09:45:00|81.3|79.1|81.37|79.17|81.45|79.25|81.15|78.95|0
1699437000000|2023-11-08 09:50:00|81.45|79.25|81.37|79.17|81.45|79.25|81.15|78.95|0
1699437300000|2023-11-08 09:55:00|81.3|79.1|80.99|78.79|81.6|79.4|80.99|78.79|0
1699437600000|2023-11-08 10:00:00|80.92|78.72|81.07|78.87|81.07|78.87|80.77|78.57|0
1699437900000|2023-11-08 10:05:00|80.99|78.79|81.29|79.09|81.29|79.09|80.88|78.68|0
1699438200000|2023-11-08 10:10:00|81.25|79.05|80.91|78.71|81.44|79.24|80.91|78.71|0
1699438500000|2023-11-08 10:15:00|80.99|78.79|81.21|79.01|81.29|79.09|80.91|78.71|0
1699438800000|2023-11-08 10:20:00|81.25|79.05|80.46|78.26|81.29|79.09|80.46|78.26|0
1699439100000|2023-11-08 10:25:00|80.54|78.34|80.31|78.11|80.61|78.41|80.31|78.11|0
1699439400000|2023-11-08 10:30:00|80.39|78.19|80.46|78.26|80.65|78.45|80.31|78.11|0
1699439700000|2023-11-08 10:35:00|80.54|78.34|80.72|78.52|80.72|78.52|80.31|78.11|0
1699440000000|2023-11-08 10:40:00|80.68|78.48|80.91|78.71|80.98|78.78|80.68|78.48|0
1699440300000|2023-11-08 10:45:00|80.83|78.63|81.36|79.16|81.43|79.23|80.83|78.63|0
1699440600000|2023-11-08 10:50:00|81.28|79.08|81.36|79.16|81.51|79.31|81.28|79.08|0
1699440900000|2023-11-08 10:55:00|81.43|79.23|81.2|79|81.43|79.23|81.2|79|0
1699441200000|2023-11-08 11:00:00|81.28|79.08|81.5|79.3|81.58|79.38|81.2|79|0
1699441500000|2023-11-08 11:05:00|81.58|79.38|81.35|79.15|81.58|79.38|81.2|79|0
1699441800000|2023-11-08 11:10:00|81.43|79.23|81.58|79.38|81.58|79.38|81.39|79.19|0
1699442100000|2023-11-08 11:15:00|81.65|79.45|81.65|79.45|81.8|79.6|81.58|79.38|0
1699442400000|2023-11-08 11:20:00|81.73|79.53|82.18|79.98|82.18|79.98|81.58|79.38|0
1699442700000|2023-11-08 11:25:00|82.26|80.06|82.22|80.02|82.33|80.13|81.88|79.68|0
1699443000000|2023-11-08 11:30:00|82.26|80.06|82.63|80.43|82.63|80.43|82.18|79.98|0
1699443300000|2023-11-08 11:35:00|82.56|80.36|82.4|80.2|82.63|80.43|82.4|80.2|0
1699443600000|2023-11-08 11:40:00|82.48|80.28|82.18|79.98|82.63|80.43|82.18|79.98|0
1699443900000|2023-11-08 11:45:00|82.21|80.01|82.1|79.9|82.33|80.13|82.02|79.82|0
1699444200000|2023-11-08 11:50:00|82.17|79.97|82.4|80.2|82.4|80.2|82.1|79.9|0
1699444500000|2023-11-08 11:55:00|82.33|80.13|82.1|79.9|82.44|80.24|82.1|79.9|0
1699444800000|2023-11-08 12:00:00|82.25|80.05|81.49|79.29|82.25|80.05|81.49|79.29|0
1699445100000|2023-11-08 12:05:00|81.57|79.37|81.64|79.44|81.72|79.52|81.49|79.29|0
1699445400000|2023-11-08 12:10:00|81.6|79.4|81.34|79.14|81.64|79.44|81.34|79.14|0
1699445700000|2023-11-08 12:15:00|81.41|79.21|81.64|79.44|81.64|79.44|81.26|79.06|0
1699446000000|2023-11-08 12:20:00|81.56|79.36|82.17|79.97|82.17|79.97|81.56|79.36|0
1699446300000|2023-11-08 12:25:00|82.09|79.89|82.09|79.89|82.17|79.97|82.01|79.81|0
1699446600000|2023-11-08 12:30:00|82.01|79.81|82.16|79.96|82.2|80|81.79|79.59|0
1699446900000|2023-11-08 12:35:00|82.09|79.89|81.94|79.74|82.16|79.96|81.71|79.51|0
1699447200000|2023-11-08 12:40:00|82.01|79.81|81.84|79.64|82.46|80.26|81.84|79.64|0
1699447500000|2023-11-08 12:45:00|81.91|79.71|82.14|79.94|82.22|80.02|81.84|79.64|0
1699447800000|2023-11-08 12:50:00|82.1|79.9|82.06|79.86|82.14|79.94|81.91|79.71|0
1699448100000|2023-11-08 12:55:00|82.14|79.94|82.29|80.09|82.52|80.32|82.14|79.94|0
1699448400000|2023-11-08 13:00:00|82.36|80.16|83.2|81|83.2|81|82.36|80.16|0
1699448700000|2023-11-08 13:05:00|83.16|80.96|82.82|80.62|83.28|81.08|82.67|80.47|0
1699449000000|2023-11-08 13:10:00|82.78|80.58|82.21|80.01|82.82|80.62|82.06|79.86|0
1699449300000|2023-11-08 13:15:00|82.13|79.93|81.98|79.78|82.21|80.01|81.6|79.4|0
1699449600000|2023-11-08 13:20:00|82.06|79.86|82.43|80.23|82.66|80.46|82.06|79.86|0
1699449900000|2023-11-08 13:25:00|82.36|80.16|82.28|80.08|82.74|80.54|82.21|80.01|0
1699450200000|2023-11-08 13:30:00|82.36|80.16|82.2|80|82.66|80.46|82.2|80|0
1699450500000|2023-11-08 13:35:00|82.24|80.04|82.05|79.85|82.36|80.16|81.82|79.62|0
1699450800000|2023-11-08 13:40:00|82.09|79.89|82.2|80|82.43|80.23|81.9|79.7|0
1699451100000|2023-11-08 13:45:00|82.13|79.93|82.28|80.08|82.43|80.23|82.05|79.85|0
1699451400000|2023-11-08 13:50:00|82.2|80|82.28|80.08|82.5|80.3|81.93|79.73|0
1699451700000|2023-11-08 13:55:00|82.35|80.15|82.5|80.3|82.73|80.53|82.35|80.15|0
1699452000000|2023-11-08 14:00:00|82.58|80.38|82.81|80.61|83.19|80.99|82.5|80.3|0
1699452300000|2023-11-08 14:05:00|82.88|80.68|83.03|80.83|83.19|80.99|82.73|80.53|0
1699452600000|2023-11-08 14:10:00|83.11|80.91|83.34|81.14|83.34|81.14|83.03|80.83|0
1699452900000|2023-11-08 14:15:00|83.42|81.22|83.72|81.52|83.95|81.75|83.42|81.22|0
1699453200000|2023-11-08 14:20:00|83.65|81.45|83.57|81.37|83.8|81.6|83.34|81.14|0
1699453500000|2023-11-08 14:25:00|83.49|81.29|83.49|81.29|83.68|81.48|83.34|81.14|0
1699453800000|2023-11-08 14:30:00|83.18|80.98|84.49|82.29|84.57|82.37|83.03|80.83|0
1699454100000|2023-11-08 14:35:00|84.57|82.37|84.03|81.83|84.64|82.44|83.1|80.9|0
1699454400000|2023-11-08 14:40:00|84.1|81.9|83.79|81.59|84.49|82.29|83.41|81.21|0
1699454700000|2023-11-08 14:45:00|83.87|81.67|84.64|82.44|85.03|82.83|83.56|81.36|0
1699455000000|2023-11-08 14:50:00|84.72|82.52|84.92|82.72|85.46|83.26|84.49|82.29|0
1699455300000|2023-11-08 14:55:00|84.99|82.79|84.29|82.09|85.38|83.18|83.76|81.56|0
1699455600000|2023-11-08 15:00:00|84.6|82.4|82.15|79.95|84.6|82.4|81.85|79.65|0
1699455900000|2023-11-08 15:05:00|82|79.8|82.32|80.12|82.4|80.2|81.26|79.06|0
1699456200000|2023-11-08 15:10:00|82.55|80.35|82.02|79.82|82.86|80.66|81.72|79.52|0
1699456500000|2023-11-08 15:15:00|81.87|79.67|82.09|79.89|82.32|80.12|81.26|79.06|0
1699456800000|2023-11-08 15:20:00|82.17|79.97|81.11|78.91|82.17|79.97|80.43|78.23|0
1699457100000|2023-11-08 15:25:00|81.18|78.98|81.11|78.91|81.41|79.21|80.5|78.3|0
1699457400000|2023-11-08 15:30:00|80.96|78.76|80.88|78.68|81.48|79.28|80.5|78.3|0
1699457700000|2023-11-08 15:35:00|80.65|78.45|80.35|78.15|81.33|79.13|80.05|77.85|0
1699458000000|2023-11-08 15:40:00|80.43|78.23|81.48|79.28|81.48|79.28|80.13|77.93|0
1699458300000|2023-11-08 15:45:00|81.4|79.2|81.25|79.05|81.56|79.36|80.69|78.49|0
1699458600000|2023-11-08 15:50:00|81.18|78.98|80.12|77.92|81.18|78.98|79.9|77.7|0
1699458900000|2023-11-08 15:55:00|80.05|77.85|79.9|77.7|80.8|78.6|79.75|77.55|0
1699459200000|2023-11-08 16:00:00|79.97|77.77|80.5|78.3|80.8|78.6|79.82|77.62|0
1699459500000|2023-11-08 16:05:00|80.57|78.37|79.75|77.55|80.65|78.45|79.52|77.32|0
1699459800000|2023-11-08 16:10:00|79.78|77.58|80.64|78.44|80.79|78.59|79.78|77.58|0
1699460100000|2023-11-08 16:15:00|80.57|78.37|81.25|79.05|81.62|79.42|80.42|78.22|0
1699460400000|2023-11-08 16:20:00|81.17|78.97|79.37|77.17|81.25|79.05|78.78|76.58|0
1699460700000|2023-11-08 16:25:00|79.3|77.1|79.47|77.27|79.7|77.5|78.27|76.07|0
1699461000000|2023-11-08 16:30:00|79.4|77.2|79.4|77.2|80|77.8|79.03|76.83|0
1699461300000|2023-11-08 16:35:00|79.47|77.27|79.17|76.97|80.14|77.94|79.03|76.83|0
1699461600000|2023-11-08 16:40:00|79.1|76.9|79.99|77.79|80.07|77.87|78.95|76.75|0
1699461900000|2023-11-08 16:45:00|80.07|77.87|79.54|77.34|80.44|78.24|79.32|77.12|0
1699462200000|2023-11-08 16:50:00|79.62|77.42|79.32|77.12|79.62|77.42|78.58|76.38|0
1699462500000|2023-11-08 16:55:00|79.24|77.04|78.06|75.86|79.28|77.08|78.06|75.86|0
1699462800000|2023-11-08 17:00:00|78.14|75.94|77.04|74.84|78.21|76.01|76.67|74.47|0
1699463100000|2023-11-08 17:05:00|76.96|74.76|75.64|73.44|77.26|75.06|73.94|71.74|0
1699463400000|2023-11-08 17:10:00|75.57|73.37|76.43|74.23|76.94|74.74|75.42|73.22|0
1699463700000|2023-11-08 17:15:00|76.29|74.09|76.86|74.66|77.01|74.81|76.07|73.87|0
1699464000000|2023-11-08 17:20:00|76.79|74.59|76.93|74.73|77.3|75.1|76.72|74.52|0
1699464300000|2023-11-08 17:25:00|76.86|74.66|76.79|74.59|77.08|74.88|76.28|74.08|0
1699464600000|2023-11-08 17:30:00|76.72|74.52|76.71|74.51|76.72|74.52|75.99|73.79|0
1699464900000|2023-11-08 17:35:00|76.5|74.3|77.66|75.46|77.73|75.53|76.35|74.15|0
1699465200000|2023-11-08 17:40:00|77.59|75.39|77.66|75.46|77.73|75.53|77.15|74.95|0
1699465500000|2023-11-08 17:45:00|77.59|75.39|77.66|75.46|77.8|75.6|77.22|75.02|0
1699465800000|2023-11-08 17:50:00|77.58|75.38|77.22|75.02|77.58|75.38|77.07|74.87|0
1699466100000|2023-11-08 17:55:00|77.18|74.98|77.66|75.46|77.73|75.53|76.85|74.65|0
1699466400000|2023-11-08 18:00:00|77.58|75.38|78.83|76.63|78.9|76.7|77.07|74.87|0
1699466700000|2023-11-08 18:05:00|78.76|76.56|79.35|77.15|79.64|77.44|78.76|76.56|0
1699467000000|2023-11-08 18:10:00|79.27|77.07|78.24|76.04|79.27|77.07|78.09|75.89|0
1699467300000|2023-11-08 18:15:00|78.16|75.96|77.72|75.52|78.53|76.33|77.72|75.52|0
1699467600000|2023-11-08 18:20:00|77.69|75.49|78.83|76.63|78.9|76.7|77.29|75.09|0
1699467900000|2023-11-08 18:25:00|78.75|76.55|79.19|76.99|79.42|77.22|78.53|76.33|0
1699468200000|2023-11-08 18:30:00|79.34|77.14|79.56|77.36|79.71|77.51|79.12|76.92|0
1699468500000|2023-11-08 18:35:00|79.49|77.29|79.79|77.59|80.16|77.96|79.49|77.29|0
1699468800000|2023-11-08 18:40:00|79.75|77.55|80.08|77.88|80.16|77.96|79.71|77.51|0
1699469100000|2023-11-08 18:45:00|80.12|77.92|79.82|77.62|80.23|78.03|79.49|77.29|0
1699469400000|2023-11-08 18:50:00|79.78|77.58|80.01|77.81|80.08|77.88|79.63|77.43|0
1699469700000|2023-11-08 18:55:00|79.93|77.73|79.78|77.58|80.08|77.88|79.41|77.21|0
1699470000000|2023-11-08 19:00:00|79.86|77.66|80.75|78.55|81.21|79.01|79.48|77.28|0
1699470300000|2023-11-08 19:05:00|80.83|78.63|81.2|79|81.39|79.19|80.83|78.63|0
1699470600000|2023-11-08 19:10:00|81.28|79.08|80.68|78.48|81.28|79.08|80.6|78.4|0
1699470900000|2023-11-08 19:15:00|80.64|78.44|80.82|78.62|81.2|79|80.64|78.44|0
1699471200000|2023-11-08 19:20:00|80.9|78.7|81.16|78.96|81.35|79.15|80.75|78.55|0
1699471500000|2023-11-08 19:25:00|81.12|78.92|81.2|79|81.43|79.23|80.9|78.7|0
1699471800000|2023-11-08 19:30:00|81.27|79.07|80.3|78.1|81.65|79.45|80|77.8|0
1699472100000|2023-11-08 19:35:00|80.15|77.95|81.05|78.85|81.05|78.85|79.96|77.76|0
1699472400000|2023-11-08 19:40:00|81.12|78.92|80.89|78.69|81.2|79|80.22|78.02|0
1699472700000|2023-11-08 19:45:00|80.82|78.62|79.93|77.73|82.15|79.95|79.93|77.73|0
1699473000000|2023-11-08 19:50:00|79.96|77.76|80|77.8|80.23|78.03|79.55|77.35|0
1699473300000|2023-11-08 19:55:00|80.08|77.88|79.18|76.98|80.15|77.95|78.96|76.76|0
1699473600000|2023-11-08 20:00:00|79.25|77.05|79.85|77.65|79.92|77.72|79.11|76.91|0
1699473900000|2023-11-08 20:05:00|79.77|77.57|79.55|77.35|80.07|77.87|79.47|77.27|0
1699474200000|2023-11-08 20:10:00|79.77|77.57|80|77.8|80|77.8|79.33|77.13|0
1699474500000|2023-11-08 20:15:00|80.07|77.87|80.18|77.98|80.45|78.25|79.85|77.65|0
1699474800000|2023-11-08 20:20:00|80.14|77.94|80.37|78.17|80.52|78.32|79.99|77.79|0
1699475100000|2023-11-08 20:25:00|80.29|78.09|80.44|78.24|80.74|78.54|80.22|78.02|0
1699475400000|2023-11-08 20:30:00|80.37|78.17|79.84|77.64|80.37|78.17|79.77|77.57|0
1699475700000|2023-11-08 20:35:00|79.92|77.72|80.05|77.85|80.09|77.89|79.19|76.99|0
1699476000000|2023-11-08 20:40:00|80.13|77.93|81.86|79.66|82.32|80.12|80.05|77.85|0
1699476300000|2023-11-08 20:45:00|81.71|79.51|81.18|78.98|82.02|79.82|81.18|78.98|0
1699476600000|2023-11-08 20:50:00|81.26|79.06|81.18|78.98|81.86|79.66|81.03|78.83|0
1699476900000|2023-11-08 20:55:00|81.1|78.9|81.1|78.9|81.25|79.05|80.35|78.15|0
1699477200000|2023-11-08 21:00:00|80.8|78.6|79.97|77.77|80.8|78.6|79.82|77.62|0
1699477500000|2023-11-08 21:05:00|80.04|77.84|79.82|77.62|80.19|77.99|79.74|77.54|0
1699477800000|2023-11-08 21:10:00|79.74|77.54|79.74|77.54|79.82|77.62|79.59|77.39|0
1699478100000|2023-11-08 21:15:00|79.84|77.44|79.92|77.52|79.92|77.52|79.62|77.22|0
1699478400000|2023-11-08 21:20:00|79.99|77.59|79.84|77.44|79.99|77.59|79.84|77.44|0
1699478700000|2023-11-08 21:25:00|79.8|77.4|79.65|77.25|79.84|77.44|79.58|77.18|0
1699479000000|2023-11-08 21:30:00|79.61|77.21|79.61|77.21|79.61|77.21|79.61|77.21|0
1699479300000|2023-11-08 21:35:00|79.46|77.06|79.61|77.21|79.61|77.21|79.46|77.06|0
1699479600000|2023-11-08 21:40:00|79.57|77.17|79.54|77.14|79.69|77.29|79.54|77.14|0
1699479900000|2023-11-08 21:45:00|79.46|77.06|79.46|77.06|79.54|77.14|79.31|76.91|0
1699480200000|2023-11-08 21:50:00|79.39|76.99|79.39|76.99|79.53|77.13|79.39|76.99|0
1699480500000|2023-11-08 21:55:00|79.31|76.91|79.27|76.87|79.38|76.98|79.12|76.72|0
1699480800000|2023-11-08 22:00:00|79.25|76.85|79.25|76.85|79.28|76.88|79.22|76.82|0
1699481100000|2023-11-08 22:05:00|79.24|76.84|79.21|76.81|79.27|76.87|79.2|76.8|0
1699481400000|2023-11-08 22:10:00|79.2|76.8|79.13|76.73|79.23|76.83|79.13|76.73|0
1699481700000|2023-11-08 22:15:00|79.08|76.68|79.11|76.71|79.13|76.73|79.01|76.61|0
1699482000000|2023-11-08 22:20:00|79.17|76.77|79.29|76.89|79.4|77|79.17|76.77|0
1699482300000|2023-11-08 22:25:00|79.33|76.93|79.25|76.85|79.38|76.98|79.24|76.84|0
1699482600000|2023-11-08 22:30:00|79.24|76.84|79.26|76.86|79.26|76.86|79.16|76.76|0
1699482900000|2023-11-08 22:35:00|79.23|76.83|79.3|76.9|79.3|76.9|79.16|76.76|0
1699483200000|2023-11-08 22:40:00|79.29|76.89|79.22|76.82|79.29|76.89|79.2|76.8|0
1699483500000|2023-11-08 22:45:00|79.17|76.77|79.26|76.86|79.26|76.86|79.17|76.77|0
1699483800000|2023-11-08 22:50:00|79.24|76.84|79.1|76.7|79.24|76.84|79.1|76.7|0
1699484100000|2023-11-08 22:55:00|79.09|76.69|78.97|76.57|79.13|76.73|78.96|76.56|0
1699484400000|2023-11-08 23:00:00|78.96|76.56|78.26|75.86|78.96|76.56|78.26|75.86|0
1699484700000|2023-11-08 23:05:00|78.33|75.93|78.48|76.08|78.63|76.23|78.33|75.93|0
1699485000000|2023-11-08 23:10:00|78.55|76.15|78.33|75.93|78.62|76.22|78.33|75.93|0
1699485300000|2023-11-08 23:15:00|78.4|76|78.47|76.07|78.55|76.15|78.33|75.93|0
1699485600000|2023-11-08 23:20:00|78.4|76|78.62|76.22|78.62|76.22|78.4|76|0
1699485900000|2023-11-08 23:25:00|78.58|76.18|78.69|76.29|78.69|76.29|78.47|76.07|0
1699486200000|2023-11-08 23:30:00|78.62|76.22|78.84|76.44|78.99|76.59|78.62|76.22|0
1699486500000|2023-11-08 23:35:00|78.92|76.52|78.69|76.29|78.92|76.52|78.62|76.22|0
1699486800000|2023-11-08 23:40:00|78.77|76.37|78.69|76.29|78.84|76.44|78.69|76.29|0
1699487100000|2023-11-08 23:45:00|78.76|76.36|78.62|76.22|78.76|76.36|78.62|76.22|0
1699487400000|2023-11-08 23:50:00|78.69|76.29|78.91|76.51|78.91|76.51|78.65|76.25|0
1699487700000|2023-11-08 23:55:00|78.95|76.55|78.98|76.58|78.98|76.58|78.91|76.51|0
1699488000000|2023-11-09 00:00:00|79.06|76.66|79.21|76.81|79.43|77.03|78.98|76.58|0
1699488300000|2023-11-09 00:05:00|79.17|76.77|78.79|76.39|79.21|76.81|78.69|76.29|0
1699488600000|2023-11-09 00:10:00|78.76|76.36|78.68|76.28|78.76|76.36|78.54|76.14|0
1699488900000|2023-11-09 00:15:00|78.72|76.32|78.72|76.32|78.91|76.51|78.68|76.28|0
1699489200000|2023-11-09 00:20:00|78.76|76.36|78.83|76.43|78.83|76.43|78.61|76.21|0
1699489500000|2023-11-09 00:25:00|78.76|76.36|78.9|76.5|78.9|76.5|78.68|76.28|0
1699489800000|2023-11-09 00:30:00|78.98|76.58|78.9|76.5|79.05|76.65|78.83|76.43|0
1699490100000|2023-11-09 00:35:00|78.83|76.43|78.83|76.43|78.9|76.5|78.75|76.35|0
1699490400000|2023-11-09 00:40:00|78.9|76.5|78.83|76.43|78.97|76.57|78.83|76.43|0
1699490700000|2023-11-09 00:45:00|78.9|76.5|78.9|76.5|78.97|76.57|78.83|76.43|0
1699491000000|2023-11-09 00:50:00|78.82|76.42|78.9|76.5|78.9|76.5|78.75|76.35|0
1699491300000|2023-11-09 00:55:00|78.97|76.57|78.82|76.42|78.97|76.57|78.75|76.35|0
1699491600000|2023-11-09 01:00:00|78.9|76.5|78.89|76.49|79.04|76.64|78.82|76.42|0
1699491900000|2023-11-09 01:05:00|78.82|76.42|78.97|76.57|79.04|76.64|78.82|76.42|0
1699492200000|2023-11-09 01:10:00|78.93|76.53|79.04|76.64|79.19|76.79|78.89|76.49|0
1699492500000|2023-11-09 01:15:00|79.12|76.72|79.11|76.71|79.26|76.86|79.04|76.64|0
1699492800000|2023-11-09 01:20:00|79.19|76.79|79.41|77.01|79.56|77.16|79.11|76.71|0
1699493100000|2023-11-09 01:25:00|79.45|77.05|79.41|77.01|79.56|77.16|79.41|77.01|0
1699493400000|2023-11-09 01:30:00|79.24|77.04|79.61|77.41|79.61|77.41|79.09|76.89|0
1699493700000|2023-11-09 01:35:00|79.68|77.48|80.21|78.01|80.21|78.01|79.61|77.41|0
1699494000000|2023-11-09 01:40:00|80.28|78.08|80.2|78|80.28|78.08|80.06|77.86|0
1699494300000|2023-11-09 01:45:00|80.28|78.08|80.24|78.04|80.96|78.76|80.13|77.93|0
1699494600000|2023-11-09 01:50:00|80.16|77.96|80.16|77.96|80.24|78.04|80.16|77.96|0
1699494900000|2023-11-09 01:55:00|80.12|77.92|79.86|77.66|80.16|77.96|79.78|77.58|0
1699495200000|2023-11-09 02:00:00|79.82|77.62|79.86|77.66|80.08|77.88|79.78|77.58|0
1699495500000|2023-11-09 02:05:00|79.93|77.73|80.31|78.11|80.31|78.11|79.86|77.66|0
1699495800000|2023-11-09 02:10:00|80.23|78.03|80.16|77.96|80.31|78.11|80.16|77.96|0
1699496100000|2023-11-09 02:15:00|80.23|78.03|80.01|77.81|80.23|78.03|79.93|77.73|0
1699496400000|2023-11-09 02:20:00|80.08|77.88|79.93|77.73|80.08|77.88|79.89|77.69|0
1699496700000|2023-11-09 02:25:00|80|77.8|79.85|77.65|80|77.8|79.78|77.58|0
1699497000000|2023-11-09 02:30:00|79.93|77.73|79.93|77.73|80.15|77.95|79.85|77.65|0
1699497300000|2023-11-09 02:35:00|80|77.8|79.85|77.65|80|77.8|79.85|77.65|0
1699497600000|2023-11-09 02:40:00|79.93|77.73|79.85|77.65|79.93|77.73|79.85|77.65|0
1699497900000|2023-11-09 02:45:00|79.77|77.57|79.7|77.5|79.81|77.61|79.62|77.42|0
1699498200000|2023-11-09 02:50:00|79.62|77.42|79.62|77.42|79.7|77.5|79.62|77.42|0
1699498500000|2023-11-09 02:55:00|79.55|77.35|79.55|77.35|79.62|77.42|79.55|77.35|0
1699498800000|2023-11-09 03:00:00|79.58|77.38|79.32|77.12|79.62|77.42|79.25|77.05|0
1699499100000|2023-11-09 03:05:00|79.36|77.16|79.28|77.08|79.47|77.27|79.24|77.04|0
1699499400000|2023-11-09 03:10:00|79.24|77.04|79.17|76.97|79.24|77.04|79.09|76.89|0
1699499700000|2023-11-09 03:15:00|79.24|77.04|79.39|77.19|79.39|77.19|79.17|76.97|0
1699500000000|2023-11-09 03:20:00|79.32|77.12|79.54|77.34|79.62|77.42|79.32|77.12|0
1699500300000|2023-11-09 03:25:00|79.58|77.38|79.46|77.26|79.61|77.41|79.31|77.11|0
1699500600000|2023-11-09 03:30:00|79.39|77.19|79.24|77.04|79.39|77.19|79.24|77.04|0
1699500900000|2023-11-09 03:35:00|79.31|77.11|79.09|76.89|79.39|77.19|79.09|76.89|0
1699501200000|2023-11-09 03:40:00|79.16|76.96|79.09|76.89|79.16|76.96|79.01|76.81|0
1699501500000|2023-11-09 03:45:00|79.01|76.81|78.94|76.74|79.12|76.92|78.94|76.74|0
1699501800000|2023-11-09 03:50:00|79.01|76.81|79.08|76.88|79.09|76.89|78.94|76.74|0
1699502100000|2023-11-09 03:55:00|79.01|76.81|79.16|76.96|79.16|76.96|79.01|76.81|0
1699502400000|2023-11-09 04:00:00|79.23|77.03|79.31|77.11|79.31|77.11|79.19|76.99|0
1699502700000|2023-11-09 04:05:00|79.27|77.07|79.23|77.03|79.31|77.11|79.23|77.03|0
1699503000000|2023-11-09 04:10:00|79.27|77.07|79.53|77.33|79.53|77.33|79.23|77.03|0
1699503300000|2023-11-09 04:15:00|79.45|77.25|79.68|77.48|79.68|77.48|79.38|77.18|0
1699503600000|2023-11-09 04:20:00|79.64|77.44|79.6|77.4|79.68|77.48|79.56|77.36|0
1699503900000|2023-11-09 04:25:00|79.56|77.36|79.6|77.4|79.6|77.4|79.53|77.33|0
1699504200000|2023-11-09 04:30:00|79.67|77.47|79.75|77.55|79.75|77.55|79.52|77.32|0
1699504500000|2023-11-09 04:35:00|79.67|77.47|79.6|77.4|79.75|77.55|79.6|77.4|0
1699504800000|2023-11-09 04:40:00|79.67|77.47|79.67|77.47|79.67|77.47|79.6|77.4|0
1699505100000|2023-11-09 04:45:00|79.75|77.55|79.6|77.4|79.75|77.55|79.52|77.32|0
1699505400000|2023-11-09 04:50:00|79.67|77.47|79.67|77.47|79.74|77.54|79.67|77.47|0
1699505700000|2023-11-09 04:55:00|79.74|77.54|79.89|77.69|79.89|77.69|79.7|77.5|0
1699506000000|2023-11-09 05:00:00|79.82|77.62|79.89|77.69|79.97|77.77|79.82|77.62|0
1699506300000|2023-11-09 05:05:00|79.97|77.77|79.97|77.77|79.97|77.77|79.89|77.69|0
1699506600000|2023-11-09 05:10:00|80|77.8|80.04|77.84|80.12|77.92|79.97|77.77|0
1699506900000|2023-11-09 05:15:00|79.96|77.76|79.81|77.61|79.96|77.76|79.81|77.61|0
1699507200000|2023-11-09 05:20:00|79.85|77.65|79.96|77.76|79.96|77.76|79.81|77.61|0
1699507500000|2023-11-09 05:25:00|79.89|77.69|79.81|77.61|79.96|77.76|79.81|77.61|0
1699507800000|2023-11-09 05:30:00|79.89|77.69|79.88|77.68|80.19|77.99|79.88|77.68|0
1699508100000|2023-11-09 05:35:00|79.81|77.61|79.88|77.68|79.96|77.76|79.81|77.61|0
1699508400000|2023-11-09 05:40:00|79.96|77.76|80.26|78.06|80.26|78.06|79.96|77.76|0
1699508700000|2023-11-09 05:45:00|80.33|78.13|79.96|77.76|80.41|78.21|79.96|77.76|0
1699509000000|2023-11-09 05:50:00|79.88|77.68|79.58|77.38|79.88|77.68|79.51|77.31|0
1699509300000|2023-11-09 05:55:00|79.62|77.42|79.5|77.3|79.8|77.6|79.43|77.23|0
1699509600000|2023-11-09 06:00:00|79.43|77.23|79.43|77.23|79.58|77.38|79.35|77.15|0
1699509900000|2023-11-09 06:05:00|79.35|77.15|79.35|77.15|79.5|77.3|79.35|77.15|0
1699510200000|2023-11-09 06:10:00|79.39|77.19|79.35|77.15|79.46|77.26|79.35|77.15|0
1699510500000|2023-11-09 06:15:00|79.43|77.23|79.42|77.22|79.5|77.3|79.28|77.08|0
1699510800000|2023-11-09 06:20:00|79.46|77.26|79.42|77.22|79.5|77.3|79.35|77.15|0
1699511100000|2023-11-09 06:25:00|79.5|77.3|79.8|77.6|79.8|77.6|79.42|77.22|0
1699511400000|2023-11-09 06:30:00|79.72|77.52|80.02|77.82|80.02|77.82|79.72|77.52|0
1699511700000|2023-11-09 06:35:00|79.95|77.75|80.17|77.97|80.17|77.97|79.95|77.75|0
1699512000000|2023-11-09 06:40:00|80.25|78.05|80.62|78.42|80.7|78.5|80.25|78.05|0
1699512300000|2023-11-09 06:45:00|80.55|78.35|80.55|78.35|80.77|78.57|80.47|78.27|0
1699512600000|2023-11-09 06:50:00|80.62|78.42|80.7|78.5|80.88|78.68|80.54|78.34|0
1699512900000|2023-11-09 06:55:00|80.62|78.42|80.77|78.57|80.77|78.57|80.47|78.27|0
1699513200000|2023-11-09 07:00:00|80.81|78.61|80.47|78.27|80.81|78.61|80.32|78.12|0
1699513500000|2023-11-09 07:05:00|80.5|78.3|80.16|77.96|80.69|78.49|80.16|77.96|0
1699513800000|2023-11-09 07:10:00|80.24|78.04|79.97|77.77|80.24|78.04|79.94|77.74|0
1699514100000|2023-11-09 07:15:00|79.94|77.74|79.71|77.51|80.01|77.81|79.64|77.44|0
1699514400000|2023-11-09 07:20:00|79.64|77.44|80.16|77.96|80.16|77.96|79.64|77.44|0
1699514700000|2023-11-09 07:25:00|80.08|77.88|80.2|78|80.23|78.03|80.01|77.81|0
1699515000000|2023-11-09 07:30:00|80.16|77.96|79.93|77.73|80.23|78.03|79.86|77.66|0
1699515300000|2023-11-09 07:35:00|79.86|77.66|79.93|77.73|80.08|77.88|79.78|77.58|0
1699515600000|2023-11-09 07:40:00|80.01|77.81|79.85|77.65|80.01|77.81|79.78|77.58|0
1699515900000|2023-11-09 07:45:00|79.93|77.73|80.23|78.03|80.23|78.03|79.85|77.65|0
1699516200000|2023-11-09 07:50:00|80.31|78.11|80.19|77.99|80.38|78.18|80.15|77.95|0
1699516500000|2023-11-09 07:55:00|80.15|77.95|80.3|78.1|80.38|78.18|80.08|77.88|0
1699516800000|2023-11-09 08:00:00|80.15|77.95|80.3|78.1|80.6|78.4|80|77.8|0
1699517100000|2023-11-09 08:05:00|80.23|78.03|80.11|77.91|80.68|78.48|80|77.8|0
1699517400000|2023-11-09 08:10:00|80.15|77.95|78.91|76.71|80.23|78.03|78.88|76.68|0
1699517700000|2023-11-09 08:15:00|78.95|76.75|79.02|76.82|79.77|77.57|78.87|76.67|0
1699518000000|2023-11-09 08:20:00|78.95|76.75|79.55|77.35|79.62|77.42|78.95|76.75|0
1699518300000|2023-11-09 08:25:00|79.62|77.42|79.39|77.19|79.62|77.42|79.02|76.82|0
1699518600000|2023-11-09 08:30:00|79.47|77.27|80.52|78.32|80.52|78.32|79.24|77.04|0
1699518900000|2023-11-09 08:35:00|80.56|78.36|81.43|79.23|81.51|79.31|80.56|78.36|0
1699519200000|2023-11-09 08:40:00|81.35|79.15|81.92|79.72|81.96|79.76|81.35|79.15|0
1699519500000|2023-11-09 08:45:00|81.96|79.76|81.81|79.61|82.27|80.07|81.66|79.46|0
1699519800000|2023-11-09 08:50:00|81.77|79.57|80.97|78.77|81.81|79.61|80.89|78.69|0
1699520100000|2023-11-09 08:55:00|80.93|78.73|80.89|78.69|81.05|78.85|80.44|78.24|0
1699520400000|2023-11-09 09:00:00|80.82|78.62|80.51|78.31|81.2|79|80.14|77.94|0
1699520700000|2023-11-09 09:05:00|80.44|78.24|80.51|78.31|80.51|78.31|79.91|77.71|0
1699521000000|2023-11-09 09:10:00|80.44|78.24|80.44|78.24|80.51|78.31|79.98|77.78|0
1699521300000|2023-11-09 09:15:00|80.4|78.2|80.66|78.46|80.81|78.61|80.21|78.01|0
1699521600000|2023-11-09 09:20:00|80.59|78.39|80.96|78.76|80.96|78.76|80.43|78.23|0
1699521900000|2023-11-09 09:25:00|81|78.8|81.19|78.99|81.34|79.14|80.74|78.54|0
1699522200000|2023-11-09 09:30:00|81.27|79.07|81.19|78.99|81.53|79.33|81.11|78.91|0
1699522500000|2023-11-09 09:35:00|81.11|78.91|80.73|78.53|81.19|78.99|80.43|78.23|0
1699522800000|2023-11-09 09:40:00|80.69|78.49|80.43|78.23|80.73|78.53|80.35|78.15|0
1699523100000|2023-11-09 09:45:00|80.35|78.15|80.43|78.23|80.58|78.38|80.28|78.08|0
1699523400000|2023-11-09 09:50:00|80.5|78.3|80.58|78.38|80.61|78.41|80.35|78.15|0
1699523700000|2023-11-09 09:55:00|80.65|78.45|80.96|78.76|81.03|78.83|80.65|78.45|0
1699524000000|2023-11-09 10:00:00|80.92|78.72|81.33|79.13|81.41|79.21|80.8|78.6|0
1699524300000|2023-11-09 10:05:00|81.41|79.21|81.49|79.29|81.71|79.51|81.26|79.06|0
1699524600000|2023-11-09 10:10:00|81.56|79.36|81.33|79.13|81.67|79.47|81.33|79.13|0
1699524900000|2023-11-09 10:15:00|81.41|79.21|81.56|79.36|81.79|79.59|81.33|79.13|0
1699525200000|2023-11-09 10:20:00|81.64|79.44|82.36|80.16|82.4|80.2|81.6|79.4|0
1699525500000|2023-11-09 10:25:00|82.32|80.12|82.02|79.82|82.4|80.2|82.02|79.82|0
1699525800000|2023-11-09 10:30:00|82.05|79.85|82.24|80.04|82.4|80.2|81.86|79.66|0
1699526100000|2023-11-09 10:35:00|82.32|80.12|82.86|80.66|82.86|80.66|82.17|79.97|0
1699526400000|2023-11-09 10:40:00|82.94|80.74|83.63|81.43|83.63|81.43|82.86|80.66|0
1699526700000|2023-11-09 10:45:00|83.71|81.51|83.47|81.27|83.86|81.66|83.24|81.04|0
1699527000000|2023-11-09 10:50:00|83.55|81.35|83.47|81.27|83.55|81.35|83.24|81.04|0
1699527300000|2023-11-09 10:55:00|83.4|81.2|83.55|81.35|83.63|81.43|83.24|81.04|0
1699527600000|2023-11-09 11:00:00|83.63|81.43|83.16|80.96|83.7|81.5|83.12|80.92|0
1699527900000|2023-11-09 11:05:00|83.08|80.88|82.7|80.5|83.16|80.96|82.7|80.5|0
1699528200000|2023-11-09 11:10:00|82.73|80.53|82.62|80.42|82.77|80.57|82.47|80.27|0
1699528500000|2023-11-09 11:15:00|82.54|80.34|82.16|79.96|82.54|80.34|82.08|79.88|0
1699528800000|2023-11-09 11:20:00|82.08|79.88|81.54|79.34|82.16|79.96|81.47|79.27|0
1699529100000|2023-11-09 11:25:00|81.62|79.42|81.7|79.5|81.77|79.57|81.54|79.34|0
1699529400000|2023-11-09 11:30:00|81.85|79.65|81.54|79.34|81.85|79.65|81.47|79.27|0
1699529700000|2023-11-09 11:35:00|81.47|79.27|81.92|79.72|82|79.8|81.31|79.11|0
1699530000000|2023-11-09 11:40:00|82|79.8|81.99|79.79|82.89|80.69|81.77|79.57|0
1699530300000|2023-11-09 11:45:00|82.03|79.83|81.99|79.79|82.07|79.87|81.69|79.49|0
1699530600000|2023-11-09 11:50:00|81.95|79.75|81.61|79.41|81.99|79.79|81.53|79.33|0
1699530900000|2023-11-09 11:55:00|81.53|79.33|81.46|79.26|81.76|79.56|81.3|79.1|0
1699531200000|2023-11-09 12:00:00|81.53|79.33|81.99|79.79|81.99|79.79|81.53|79.33|0
1699531500000|2023-11-09 12:05:00|81.91|79.71|82.29|80.09|82.37|80.17|81.91|79.71|0
1699531800000|2023-11-09 12:10:00|82.25|80.05|82.22|80.02|82.25|80.05|81.91|79.71|0
1699532100000|2023-11-09 12:15:00|82.06|79.86|82.1|79.9|82.29|80.09|82.06|79.86|0
1699532400000|2023-11-09 12:20:00|82.14|79.94|82.14|79.94|82.21|80.01|81.83|79.63|0
1699532700000|2023-11-09 12:25:00|82.06|79.86|81.91|79.71|82.29|80.09|81.68|79.48|0
1699533000000|2023-11-09 12:30:00|81.98|79.78|82.29|80.09|82.37|80.17|81.83|79.63|0
1699533300000|2023-11-09 12:35:00|82.32|80.12|82.21|80.01|82.36|80.16|82.06|79.86|0
1699533600000|2023-11-09 12:40:00|82.06|79.86|82.13|79.93|82.29|80.09|81.98|79.78|0
1699533900000|2023-11-09 12:45:00|82.21|80.01|82.59|80.39|82.67|80.47|82.13|79.93|0
1699534200000|2023-11-09 12:50:00|82.67|80.47|82.59|80.39|82.67|80.47|82.44|80.24|0
1699534500000|2023-11-09 12:55:00|82.67|80.47|82.74|80.54|82.74|80.54|82.51|80.31|0
1699534800000|2023-11-09 13:00:00|82.67|80.47|83.21|81.01|83.36|81.16|82.67|80.47|0
1699535100000|2023-11-09 13:05:00|83.24|81.04|83.44|81.24|83.44|81.24|83.05|80.85|0
1699535400000|2023-11-09 13:10:00|83.36|81.16|83.2|81|83.44|81.24|83.05|80.85|0
1699535700000|2023-11-09 13:15:00|83.28|81.08|83.51|81.31|83.51|81.31|82.97|80.77|0
1699536000000|2023-11-09 13:20:00|83.43|81.23|83.28|81.08|83.51|81.31|83.12|80.92|0
1699536300000|2023-11-09 13:25:00|83.2|81|83.43|81.23|83.59|81.39|83.2|81|0
1699536600000|2023-11-09 13:30:00|83.51|81.31|82.89|80.69|83.97|81.77|82.58|80.38|0
1699536900000|2023-11-09 13:35:00|82.85|80.65|83.62|81.42|83.82|81.62|82.74|80.54|0
1699537200000|2023-11-09 13:40:00|83.66|81.46|83.51|81.31|83.82|81.62|83.31|81.11|0
1699537500000|2023-11-09 13:45:00|83.58|81.38|84.52|82.32|84.67|82.47|83.58|81.38|0
1699537800000|2023-11-09 13:50:00|84.44|82.24|84.44|82.24|84.51|82.31|83.81|81.61|0
1699538100000|2023-11-09 13:55:00|84.4|82.2|84.28|82.08|84.44|82.24|83.97|81.77|0
1699538400000|2023-11-09 14:00:00|84.36|82.16|83.42|81.22|84.36|82.16|83.35|81.15|0
1699538700000|2023-11-09 14:05:00|83.5|81.3|83.19|80.99|83.81|81.61|83.19|80.99|0
1699539000000|2023-11-09 14:10:00|83.27|81.07|84.59|82.39|84.67|82.47|83.27|81.07|0
1699539300000|2023-11-09 14:15:00|84.51|82.31|84.51|82.31|84.9|82.7|84.51|82.31|0
1699539600000|2023-11-09 14:20:00|84.59|82.39|84.43|82.23|84.59|82.39|84.2|82|0
1699539900000|2023-11-09 14:25:00|84.35|82.15|83.73|81.53|84.35|82.15|83.65|81.45|0
1699540200000|2023-11-09 14:30:00|83.65|81.45|81.53|79.33|83.65|81.45|81.42|79.22|0
1699540500000|2023-11-09 14:35:00|81.38|79.18|79.98|77.78|81.42|79.22|79.98|77.78|0
1699540800000|2023-11-09 14:40:00|79.91|77.71|80.58|78.38|81.27|79.07|79.91|77.71|0
1699541100000|2023-11-09 14:45:00|80.51|78.31|80|77.8|80.58|78.38|79.4|77.2|0
1699541400000|2023-11-09 14:50:00|80.15|77.95|80.4|78.2|81.44|79.24|79.47|77.27|0
1699541700000|2023-11-09 14:55:00|80.36|78.16|81.43|79.23|81.43|79.23|80.06|77.86|0
1699542000000|2023-11-09 15:00:00|81.5|79.3|79.91|77.71|82.34|80.14|79.83|77.63|0
1699542300000|2023-11-09 15:05:00|79.83|77.63|78.12|75.92|79.98|77.78|77.23|75.03|0
1699542600000|2023-11-09 15:10:00|78.19|75.99|79.27|77.07|79.34|77.14|76.87|74.67|0
1699542900000|2023-11-09 15:15:00|79.19|76.99|78.37|76.17|79.49|77.29|78.23|76.03|0
1699543200000|2023-11-09 15:20:00|78.41|76.21|77.57|75.37|78.71|76.51|76.99|74.79|0
1699543500000|2023-11-09 15:25:00|77.43|75.23|76.84|74.64|77.43|75.23|76.47|74.27|0
1699543800000|2023-11-09 15:30:00|76.76|74.56|75.96|73.76|76.84|74.64|75.96|73.76|0
1699544100000|2023-11-09 15:35:00|76.03|73.83|76.62|74.42|77.5|75.3|75.74|73.54|0
1699544400000|2023-11-09 15:40:00|76.54|74.34|77.28|75.08|77.35|75.15|75.74|73.54|0
1699544700000|2023-11-09 15:45:00|77.05|74.85|76.76|74.56|77.28|75.08|76.54|74.34|0
1699545000000|2023-11-09 15:50:00|76.69|74.49|77.72|75.52|77.94|75.74|76.69|74.49|0
1699545300000|2023-11-09 15:55:00|77.64|75.44|78.38|76.18|78.38|76.18|77.42|75.22|0
1699545600000|2023-11-09 16:00:00|78.31|76.11|79.2|77|79.2|77|78.31|76.11|0
1699545900000|2023-11-09 16:05:00|79.24|77.04|80.33|78.13|80.63|78.43|79.24|77.04|0
1699546200000|2023-11-09 16:10:00|80.41|78.21|80.1|77.9|80.63|78.43|80.03|77.83|0
1699546500000|2023-11-09 16:15:00|80.18|77.98|80.1|77.9|81.01|78.81|80.1|77.9|0
1699546800000|2023-11-09 16:20:00|80.18|77.98|80.33|78.13|80.56|78.36|80.03|77.83|0
1699547100000|2023-11-09 16:25:00|80.29|78.09|79.94|77.74|80.86|78.66|79.8|77.6|0
1699547400000|2023-11-09 16:30:00|79.87|77.67|80.47|78.27|80.55|78.35|79.72|77.52|0
1699547700000|2023-11-09 16:35:00|80.55|78.35|80.02|77.82|80.77|78.57|79.71|77.51|0
1699548000000|2023-11-09 16:40:00|79.94|77.74|80.24|78.04|80.32|78.12|79.79|77.59|0
1699548300000|2023-11-09 16:45:00|80.17|77.97|81.07|78.87|81.15|78.95|80.17|77.97|0
1699548600000|2023-11-09 16:50:00|81|78.8|81.61|79.41|81.91|79.71|81|78.8|0
1699548900000|2023-11-09 16:55:00|81.68|79.48|81.07|78.87|81.68|79.48|80.46|78.26|0
1699549200000|2023-11-09 17:00:00|80.8|78.6|81.07|78.87|81.07|78.87|80.54|78.34|0
1699549500000|2023-11-09 17:05:00|81.15|78.95|81.07|78.87|81.3|79.1|80.77|78.57|0
1699549800000|2023-11-09 17:10:00|80.99|78.79|80.08|77.88|81.22|79.02|79.93|77.73|0
1699550100000|2023-11-09 17:15:00|80.16|77.96|79.55|77.35|80.16|77.96|79.48|77.28|0
1699550400000|2023-11-09 17:20:00|79.48|77.28|79.93|77.73|80.01|77.81|79.4|77.2|0
1699550700000|2023-11-09 17:25:00|79.85|77.65|79.25|77.05|79.85|77.65|79.1|76.9|0
1699551000000|2023-11-09 17:30:00|79.18|76.98|79.78|77.58|79.85|77.65|79.18|76.98|0
1699551300000|2023-11-09 17:35:00|79.7|77.5|79.03|76.83|79.93|77.73|78.95|76.75|0
1699551600000|2023-11-09 17:40:00|79.1|76.9|79.47|77.27|79.59|77.39|78.95|76.75|0
1699551900000|2023-11-09 17:45:00|79.55|77.35|80.23|78.03|80.3|78.1|79.4|77.2|0
1699552200000|2023-11-09 17:50:00|80.15|77.95|80.45|78.25|80.76|78.56|80.07|77.87|0
1699552500000|2023-11-09 17:55:00|80.53|78.33|80.45|78.25|80.83|78.63|80.07|77.87|0
1699552800000|2023-11-09 18:00:00|80.37|78.17|76.33|73.47|80.68|78.48|74.48|72.24|0
1699553100000|2023-11-09 18:05:00|76.98|74.12|74.45|71.59|76.98|74.12|73.6|70.74|0
1699553400000|2023-11-09 18:10:00|74.52|71.66|77.8|74.94|77.95|75.09|74.17|71.31|0
1699553700000|2023-11-09 18:15:00|77.88|75.02|75.9|73.04|77.88|75.02|75.61|72.75|0
1699554000000|2023-11-09 18:20:00|75.83|72.97|77.36|74.5|77.8|74.94|75.61|72.75|0
1699554300000|2023-11-09 18:25:00|77.51|74.65|76.99|74.13|77.65|74.79|76.7|73.84|0
1699554600000|2023-11-09 18:30:00|76.92|74.06|76.7|73.84|76.92|74.06|75.68|72.82|0
1699554900000|2023-11-09 18:35:00|76.62|73.76|75.64|73.44|77.5|75.05|75.64|73.26|0
1699555200000|2023-11-09 18:40:00|75.71|73.51|74.56|72.36|75.78|73.58|74.06|71.86|0
1699555500000|2023-11-09 18:45:00|74.48|72.28|74.84|72.64|74.99|72.79|74.27|72.07|0
1699555800000|2023-11-09 18:50:00|74.77|72.57|73.77|71.57|75.06|72.86|73.77|71.57|0
1699556100000|2023-11-09 18:55:00|73.84|71.64|73.91|71.71|74.91|72.71|73.13|70.93|0
1699556400000|2023-11-09 19:00:00|73.84|71.64|71.65|69.45|73.84|71.64|71.1|68.9|0
1699556700000|2023-11-09 19:05:00|71.44|69.24|73.46|71.26|73.68|71.48|71.44|69.24|0
1699557000000|2023-11-09 19:10:00|73.32|71.12|72.41|70.21|73.39|71.19|72.2|70|0
1699557300000|2023-11-09 19:15:00|72.34|70.14|71.09|68.89|72.48|70.28|70.95|68.75|0
1699557600000|2023-11-09 19:20:00|71.26|69.06|73.39|71.19|73.53|71.33|71.23|69.03|0
1699557900000|2023-11-09 19:25:00|73.25|71.05|73.32|71.12|74.31|72.11|72.9|70.7|0
1699558200000|2023-11-09 19:30:00|73.25|71.05|72.68|70.48|73.88|71.68|72.47|70.27|0
1699558500000|2023-11-09 19:35:00|72.61|70.41|71.92|69.72|72.97|70.77|70.81|68.61|0
1699558800000|2023-11-09 19:40:00|71.98|69.78|70.6|68.4|71.98|69.78|70.33|68.13|0
1699559100000|2023-11-09 19:45:00|70.74|68.54|71.7|69.5|71.95|69.75|70.6|68.4|0
1699559400000|2023-11-09 19:50:00|71.63|69.43|70.39|68.19|71.7|69.5|70.26|68.06|0
1699559700000|2023-11-09 19:55:00|70.46|68.26|70.05|67.85|70.74|68.54|58.43|56.23|0
1699560000000|2023-11-09 20:00:00|69.92|67.72|70.26|68.06|70.53|68.33|69.1|66.9|0
1699560300000|2023-11-09 20:05:00|70.19|67.99|69.92|67.72|70.46|68.26|69.44|67.24|0
1699560600000|2023-11-09 20:10:00|69.99|67.79|70.33|68.13|70.75|68.55|69.85|67.65|0
1699560900000|2023-11-09 20:15:00|70.4|68.2|69.68|67.48|70.4|68.2|69.06|66.86|0
1699561200000|2023-11-09 20:20:00|69.61|67.41|69|66.8|69.82|67.62|68.66|66.46|0
1699561500000|2023-11-09 20:25:00|68.93|66.73|68.72|66.52|69.75|67.55|68.52|66.32|0
1699561800000|2023-11-09 20:30:00|68.65|66.45|69.09|66.89|69.4|67.2|68.52|66.32|0
1699562100000|2023-11-09 20:35:00|68.99|66.79|68.04|65.84|69.06|66.86|67.84|65.64|0
1699562400000|2023-11-09 20:40:00|68.18|65.98|67.98|65.78|68.58|66.38|67.84|65.64|0
1699562700000|2023-11-09 20:45:00|68.04|65.84|68.04|65.84|68.38|66.18|67.77|65.57|0
1699563000000|2023-11-09 20:50:00|68.31|66.11|67.97|65.77|69.13|66.93|67.77|65.57|0
1699563300000|2023-11-09 20:55:00|68.04|65.84|68.72|66.52|68.85|66.65|67.7|65.5|0
1699563600000|2023-11-09 21:00:00|68.92|66.72|69.46|67.26|69.46|67.26|68.78|66.58|0
1699563900000|2023-11-09 21:05:00|69.4|67.2|69.33|67.13|69.4|67.2|69.05|66.85|0
1699564200000|2023-11-09 21:10:00|69.46|67.26|69.53|67.33|69.6|67.4|69.39|67.19|0
1699564500000|2023-11-09 21:15:00|69.56|67.16|69.77|67.37|69.9|67.5|69.56|67.16|0
1699564800000|2023-11-09 21:20:00|69.7|67.3|69.83|67.43|69.83|67.43|69.7|67.3|0
1699565100000|2023-11-09 21:25:00|69.87|67.47|69.97|67.57|69.97|67.57|69.83|67.43|0
1699565400000|2023-11-09 21:30:00|70|67.6|69.76|67.36|70|67.6|69.69|67.29|0
1699565700000|2023-11-09 21:35:00|69.83|67.43|69.83|67.43|69.9|67.5|69.76|67.36|0
1699566000000|2023-11-09 21:40:00|69.9|67.5|69.83|67.43|69.97|67.57|69.76|67.36|0
1699566300000|2023-11-09 21:45:00|69.9|67.5|69.69|67.29|69.9|67.5|69.69|67.29|0
1699566600000|2023-11-09 21:50:00|69.65|67.25|69.52|67.12|69.69|67.29|69.48|67.08|0
1699566900000|2023-11-09 21:55:00|69.55|67.15|69.58|67.18|69.69|67.29|69.48|67.08|0
1699567200000|2023-11-09 22:00:00|69.53|67.13|69.51|67.11|69.59|67.19|69.42|67.02|0
1699567500000|2023-11-09 22:05:00|69.53|67.13|69.51|67.11|69.54|67.14|69.51|67.11|0
1699567800000|2023-11-09 22:10:00|69.57|67.17|69.45|67.05|69.57|67.17|69.32|66.92|0
1699568100000|2023-11-09 22:15:00|69.44|67.04|69.42|67.02|69.44|67.04|69.39|66.99|0
1699568400000|2023-11-09 22:20:00|69.34|66.94|69.63|67.23|69.67|67.27|69.34|66.94|0
1699568700000|2023-11-09 22:25:00|69.62|67.22|69.68|67.28|69.76|67.36|69.59|67.19|0
1699569000000|2023-11-09 22:30:00|69.66|67.26|69.56|67.16|69.66|67.26|69.43|67.03|0
1699569300000|2023-11-09 22:35:00|69.43|67.03|69.41|67.01|69.54|67.14|69.41|67.01|0
1699569600000|2023-11-09 22:40:00|69.4|67|69.42|67.02|69.45|67.05|69.38|66.98|0
1699569900000|2023-11-09 22:45:00|69.38|66.98|69.39|66.99|69.4|67|69.38|66.98|0
1699570200000|2023-11-09 22:50:00|69.4|67|69.41|67.01|69.41|67.01|69.38|66.98|0
1699570500000|2023-11-09 22:55:00|69.42|67.02|69.48|67.08|69.48|67.08|69.35|66.95|0
1699570800000|2023-11-09 23:00:00|69.43|67.03|68.75|66.35|69.5|67.1|68.65|66.25|0
1699571100000|2023-11-09 23:05:00|68.72|66.32|68.65|66.25|68.86|66.46|68.58|66.18|0
1699571400000|2023-11-09 23:10:00|68.72|66.32|68.52|66.12|68.79|66.39|68.52|66.12|0
1699571700000|2023-11-09 23:15:00|68.45|66.05|67.98|65.58|68.52|66.12|67.91|65.51|0
1699572000000|2023-11-09 23:20:00|68.04|65.64|67.57|65.17|68.18|65.78|67.5|65.1|0
1699572300000|2023-11-09 23:25:00|67.64|65.24|67.97|65.57|68.04|65.64|67.64|65.24|0
1699572600000|2023-11-09 23:30:00|68.04|65.64|68.17|65.77|68.24|65.84|67.97|65.57|0
1699572900000|2023-11-09 23:35:00|68.24|65.84|68.04|65.64|68.24|65.84|67.9|65.5|0
1699573200000|2023-11-09 23:40:00|67.97|65.57|68.1|65.7|68.11|65.71|67.97|65.57|0
1699573500000|2023-11-09 23:45:00|68.04|65.64|68.24|65.84|68.24|65.84|67.97|65.57|0
1699573800000|2023-11-09 23:50:00|68.31|65.91|68.24|65.84|68.31|65.91|68.1|65.7|0
1699574100000|2023-11-09 23:55:00|68.3|65.9|68.24|65.84|68.3|65.9|68.17|65.77|0
1699574400000|2023-11-10 00:00:00|68.17|65.77|67.76|65.36|68.3|65.9|67.7|65.3|0
1699574700000|2023-11-10 00:05:00|67.7|65.3|67.7|65.3|67.97|65.57|67.56|65.16|0
1699575000000|2023-11-10 00:10:00|67.63|65.23|67.43|65.03|67.9|65.5|67.43|65.03|0
1699575300000|2023-11-10 00:15:00|67.39|64.99|67.23|64.83|67.49|65.09|66.96|64.56|0
1699575600000|2023-11-10 00:20:00|67.29|64.89|67.19|64.79|67.29|64.89|67.09|64.69|0
1699575900000|2023-11-10 00:25:00|67.16|64.76|67.29|64.89|67.29|64.89|67.09|64.69|0
1699576200000|2023-11-10 00:30:00|67.26|64.86|67.02|64.62|67.36|64.96|67.02|64.62|0
1699576500000|2023-11-10 00:35:00|67.05|64.65|67.22|64.82|67.22|64.82|66.76|64.36|0
1699576800000|2023-11-10 00:40:00|67.15|64.75|67.49|65.09|67.49|65.09|67.15|64.75|0
1699577100000|2023-11-10 00:45:00|67.45|65.05|67.49|65.09|67.55|65.15|67.42|65.02|0
1699577400000|2023-11-10 00:50:00|67.55|65.15|68.02|65.62|68.09|65.69|67.49|65.09|0
1699577700000|2023-11-10 00:55:00|68.09|65.69|68.29|65.89|68.29|65.89|68.09|65.69|0
1699578000000|2023-11-10 01:00:00|68.22|65.82|68.29|65.89|68.29|65.89|68.16|65.76|0
1699578300000|2023-11-10 01:05:00|68.25|65.85|68.36|65.96|68.49|66.09|68.22|65.82|0
1699578600000|2023-11-10 01:10:00|68.39|65.99|68.56|66.16|68.76|66.36|68.35|65.95|0
1699578900000|2023-11-10 01:15:00|68.59|66.19|68.69|66.29|68.76|66.36|68.56|66.16|0
1699579200000|2023-11-10 01:20:00|68.66|66.26|68.69|66.29|69.03|66.63|68.56|66.16|0
1699579500000|2023-11-10 01:25:00|68.76|66.36|68.76|66.36|68.96|66.56|68.62|66.22|0
1699579800000|2023-11-10 01:30:00|68.59|66.39|68.59|66.39|68.72|66.52|68.39|66.19|0
1699580100000|2023-11-10 01:35:00|68.52|66.32|68.59|66.39|68.72|66.52|68.45|66.25|0
1699580400000|2023-11-10 01:40:00|68.52|66.32|68.45|66.25|68.52|66.32|68.32|66.12|0
1699580700000|2023-11-10 01:45:00|68.38|66.18|68.79|66.59|68.79|66.59|68.31|66.11|0
1699581000000|2023-11-10 01:50:00|68.72|66.52|68.92|66.72|69.2|67|68.72|66.52|0
1699581300000|2023-11-10 01:55:00|68.85|66.65|68.85|66.65|69.06|66.86|68.79|66.59|0
1699581600000|2023-11-10 02:00:00|68.82|66.62|68.92|66.72|68.92|66.72|68.72|66.52|0
1699581900000|2023-11-10 02:05:00|68.85|66.65|68.58|66.38|68.85|66.65|68.58|66.38|0
1699582200000|2023-11-10 02:10:00|68.51|66.31|69.05|66.85|69.12|66.92|68.44|66.24|0
1699582500000|2023-11-10 02:15:00|69.12|66.92|69.12|66.92|69.33|67.13|68.92|66.72|0
1699582800000|2023-11-10 02:20:00|69.05|66.85|69.74|67.54|69.78|67.58|68.71|66.51|0
1699583100000|2023-11-10 02:25:00|69.71|67.51|70.12|67.92|70.12|67.92|69.64|67.44|0
1699583400000|2023-11-10 02:30:00|70.05|67.85|69.84|67.64|70.19|67.99|69.71|67.51|0
1699583700000|2023-11-10 02:35:00|69.78|67.58|69.43|67.23|69.84|67.64|69.43|67.23|0
1699584000000|2023-11-10 02:40:00|69.5|67.3|69.43|67.23|69.64|67.44|69.43|67.23|0
1699584300000|2023-11-10 02:45:00|69.5|67.3|69.77|67.57|69.77|67.57|69.43|67.23|0
1699584600000|2023-11-10 02:50:00|69.74|67.54|69.63|67.43|69.77|67.57|69.63|67.43|0
1699584900000|2023-11-10 02:55:00|69.7|67.5|69.77|67.57|69.84|67.64|69.67|67.47|0
1699585200000|2023-11-10 03:00:00|69.84|67.64|69.84|67.64|69.91|67.71|69.77|67.57|0
1699585500000|2023-11-10 03:05:00|69.91|67.71|70.04|67.84|70.18|67.98|69.84|67.64|0
1699585800000|2023-11-10 03:10:00|70.11|67.91|69.7|67.5|70.11|67.91|69.7|67.5|0
1699586100000|2023-11-10 03:15:00|69.77|67.57|69.77|67.57|69.97|67.77|69.7|67.5|0
1699586400000|2023-11-10 03:20:00|69.8|67.6|69.83|67.63|69.97|67.77|69.77|67.57|0
1699586700000|2023-11-10 03:25:00|69.76|67.56|69.83|67.63|69.83|67.63|69.76|67.56|0
1699587000000|2023-11-10 03:30:00|69.76|67.56|69.9|67.7|69.97|67.77|69.76|67.56|0
1699587300000|2023-11-10 03:35:00|69.97|67.77|69.9|67.7|70.04|67.84|69.9|67.7|0
1699587600000|2023-11-10 03:40:00|69.83|67.63|69.83|67.63|69.97|67.77|69.76|67.56|0
1699587900000|2023-11-10 03:45:00|69.9|67.7|69.69|67.49|69.9|67.7|69.69|67.49|0
1699588200000|2023-11-10 03:50:00|69.76|67.56|69.69|67.49|69.76|67.56|69.62|67.42|0
1699588500000|2023-11-10 03:55:00|69.76|67.56|69.89|67.69|69.96|67.76|69.62|67.42|0
1699588800000|2023-11-10 04:00:00|69.83|67.63|70.1|67.9|70.1|67.9|69.83|67.63|0
1699589100000|2023-11-10 04:05:00|70.03|67.83|70.03|67.83|70.1|67.9|69.96|67.76|0
1699589400000|2023-11-10 04:10:00|70.06|67.86|70.1|67.9|70.1|67.9|70.03|67.83|0
1699589700000|2023-11-10 04:15:00|70.03|67.83|70.09|67.89|70.1|67.9|69.99|67.79|0
1699590000000|2023-11-10 04:20:00|70.16|67.96|70.37|68.17|70.44|68.24|70.16|67.96|0
1699590300000|2023-11-10 04:25:00|70.4|68.2|70.37|68.17|70.4|68.2|70.33|68.13|0
1699590600000|2023-11-10 04:30:00|70.44|68.24|70.57|68.37|70.71|68.51|70.44|68.24|0
1699590900000|2023-11-10 04:35:00|70.64|68.44|70.43|68.23|70.64|68.44|70.36|68.16|0
1699591200000|2023-11-10 04:40:00|70.36|68.16|70.43|68.23|70.43|68.23|70.36|68.16|0
1699591500000|2023-11-10 04:45:00|70.46|68.26|70.5|68.3|70.5|68.3|70.46|68.26|0
1699591800000|2023-11-10 04:50:00|70.43|68.23|70.43|68.23|70.5|68.3|70.36|68.16|0
1699592100000|2023-11-10 04:55:00|70.46|68.26|70.5|68.3|70.5|68.3|70.43|68.23|0
1699592400000|2023-11-10 05:00:00|70.57|68.37|70.5|68.3|70.57|68.37|70.43|68.23|0
1699592700000|2023-11-10 05:05:00|70.46|68.26|70.36|68.16|70.57|68.37|70.29|68.09|0
1699593000000|2023-11-10 05:10:00|70.43|68.23|70.22|68.02|70.43|68.23|70.15|67.95|0
1699593300000|2023-11-10 05:15:00|70.15|67.95|70.08|67.88|70.15|67.95|69.94|67.74|0
1699593600000|2023-11-10 05:20:00|70.15|67.95|70.22|68.02|70.22|68.02|70.08|67.88|0
1699593900000|2023-11-10 05:25:00|70.15|67.95|70.29|68.09|70.29|68.09|70.15|67.95|0
1699594200000|2023-11-10 05:30:00|70.35|68.15|70.35|68.15|70.63|68.43|70.35|68.15|0
1699594500000|2023-11-10 05:35:00|70.42|68.22|70.04|67.84|70.42|68.22|69.94|67.74|0
1699594800000|2023-11-10 05:40:00|70.08|67.88|70.35|68.15|70.35|68.15|70.08|67.88|0
1699595100000|2023-11-10 05:45:00|70.38|68.18|70.56|68.36|70.56|68.36|70.35|68.15|0
1699595400000|2023-11-10 05:50:00|70.49|68.29|70.49|68.29|70.9|68.7|70.49|68.29|0
1699595700000|2023-11-10 05:55:00|70.45|68.25|70.55|68.35|70.62|68.42|70.45|68.25|0
1699596000000|2023-11-10 06:00:00|70.48|68.28|70.76|68.56|70.76|68.56|70.42|68.22|0
1699596300000|2023-11-10 06:05:00|70.72|68.52|70.48|68.28|70.76|68.56|70.48|68.28|0
1699596600000|2023-11-10 06:10:00|70.41|68.21|70.55|68.35|70.62|68.42|70.41|68.21|0
1699596900000|2023-11-10 06:15:00|70.48|68.28|70.41|68.21|70.48|68.28|70.14|67.94|0
1699597200000|2023-11-10 06:20:00|70.34|68.14|70.41|68.21|70.48|68.28|70.34|68.14|0
1699597500000|2023-11-10 06:25:00|70.48|68.28|70.62|68.42|70.62|68.42|70.48|68.28|0
1699597800000|2023-11-10 06:30:00|70.68|68.48|70.55|68.35|70.68|68.48|70.51|68.31|0
1699598100000|2023-11-10 06:35:00|70.61|68.41|70.75|68.55|70.89|68.69|70.61|68.41|0
1699598400000|2023-11-10 06:40:00|70.82|68.62|70.82|68.62|70.82|68.62|70.68|68.48|0
1699598700000|2023-11-10 06:45:00|70.89|68.69|70.89|68.69|70.89|68.69|70.82|68.62|0
1699599000000|2023-11-10 06:50:00|70.82|68.62|71.02|68.82|71.02|68.82|70.68|68.48|0
1699599300000|2023-11-10 06:55:00|70.96|68.76|70.75|68.55|70.96|68.76|70.61|68.41|0
1699599600000|2023-11-10 07:00:00|70.68|68.48|70.71|68.51|70.95|68.75|70.61|68.41|0
1699599900000|2023-11-10 07:05:00|70.68|68.48|70.85|68.65|71.09|68.89|70.61|68.41|0
1699600200000|2023-11-10 07:10:00|70.88|68.68|71.23|69.03|71.3|69.1|70.81|68.61|0
1699600500000|2023-11-10 07:15:00|71.3|69.1|71.16|68.96|71.3|69.1|70.88|68.68|0
1699600800000|2023-11-10 07:20:00|71.23|69.03|71.36|69.16|71.57|69.37|71.16|68.96|0
1699601100000|2023-11-10 07:25:00|71.43|69.23|71.57|69.37|71.57|69.37|71.29|69.09|0
1699601400000|2023-11-10 07:30:00|71.5|69.3|71.43|69.23|71.57|69.37|71.09|68.89|0
1699601700000|2023-11-10 07:35:00|71.5|69.3|71.85|69.65|71.92|69.72|71.4|69.2|0
1699602000000|2023-11-10 07:40:00|71.81|69.61|72.06|69.86|72.27|70.07|71.78|69.58|0
1699602300000|2023-11-10 07:45:00|72.13|69.93|72.06|69.86|72.34|70.14|72.02|69.82|0
1699602600000|2023-11-10 07:50:00|71.99|69.79|71.98|69.78|71.99|69.79|71.85|69.65|0
1699602900000|2023-11-10 07:55:00|71.95|69.75|71.98|69.78|72.19|69.99|71.85|69.65|0
1699603200000|2023-11-10 08:00:00|72.12|69.92|72.26|70.06|72.4|70.2|72.05|69.85|0
1699603500000|2023-11-10 08:05:00|72.23|70.03|72.26|70.06|72.54|70.34|71.88|69.68|0
1699603800000|2023-11-10 08:10:00|72.33|70.13|72.07|69.87|73.23|71.03|71.07|68.87|0
1699604100000|2023-11-10 08:15:00|72|69.8|72.49|70.29|72.49|70.29|71.86|69.66|0
1699604400000|2023-11-10 08:20:00|72.46|70.26|71.86|69.66|72.49|70.29|71.86|69.66|0
1699604700000|2023-11-10 08:25:00|71.79|69.59|72.07|69.87|72.21|70.01|71.79|69.59|0
1699605000000|2023-11-10 08:30:00|72|69.8|72.28|70.08|72.28|70.08|71.79|69.59|0
1699605300000|2023-11-10 08:35:00|72.35|70.15|71.86|69.66|72.42|70.22|71.86|69.66|0
1699605600000|2023-11-10 08:40:00|71.93|69.73|71.93|69.73|71.93|69.73|71.75|69.55|0
1699605900000|2023-11-10 08:45:00|71.86|69.66|71.51|69.31|71.86|69.66|71.16|68.96|0
1699606200000|2023-11-10 08:50:00|71.47|69.27|71.02|68.82|71.58|69.38|70.95|68.75|0
1699606500000|2023-11-10 08:55:00|70.95|68.75|70.95|68.75|71.02|68.82|70.47|68.27|0
1699606800000|2023-11-10 09:00:00|71.02|68.82|70.53|68.33|71.02|68.82|70.4|68.2|0
1699607100000|2023-11-10 09:05:00|70.47|68.27|70.6|68.4|70.81|68.61|70.33|68.13|0
1699607400000|2023-11-10 09:10:00|70.57|68.37|69.44|67.24|70.57|68.37|69.3|67.1|0
1699607700000|2023-11-10 09:15:00|69.37|67.17|69.16|66.96|69.44|67.24|68.82|66.62|0
1699608000000|2023-11-10 09:20:00|69.2|67|68.89|66.69|69.37|67.17|68.89|66.69|0
1699608300000|2023-11-10 09:25:00|68.92|66.72|69.03|66.83|69.43|67.23|68.82|66.62|0
1699608600000|2023-11-10 09:30:00|68.89|66.69|69.16|66.96|69.23|67.03|68.69|66.49|0
1699608900000|2023-11-10 09:35:00|69.09|66.89|68.59|66.39|69.23|67.03|67.94|65.74|0
1699609200000|2023-11-10 09:40:00|68.52|66.32|69.13|66.93|69.13|66.93|68.45|66.25|0
1699609500000|2023-11-10 09:45:00|69.06|66.86|69.6|67.4|69.74|67.54|69.06|66.86|0
1699609800000|2023-11-10 09:50:00|69.67|67.47|70.01|67.81|70.15|67.95|69.6|67.4|0
1699610100000|2023-11-10 09:55:00|70.08|67.88|70.18|67.98|70.29|68.09|69.88|67.68|0
1699610400000|2023-11-10 10:00:00|70.22|68.02|69.29|67.09|70.29|68.09|69.29|67.09|0
1699610700000|2023-11-10 10:05:00|69.26|67.06|68.78|66.58|69.33|67.13|68.58|66.38|0
1699611000000|2023-11-10 10:10:00|68.82|66.62|69.33|67.13|69.46|67.26|68.51|66.31|0
1699611300000|2023-11-10 10:15:00|69.39|67.19|69.05|66.85|69.39|67.19|68.95|66.75|0
1699611600000|2023-11-10 10:20:00|68.98|66.78|68.54|66.34|69.05|66.85|68.51|66.31|0
1699611900000|2023-11-10 10:25:00|68.58|66.38|68.71|66.51|68.74|66.54|68.37|66.17|0
1699612200000|2023-11-10 10:30:00|68.78|66.58|68.37|66.17|68.78|66.58|68.04|65.84|0
1699612500000|2023-11-10 10:35:00|68.3|66.1|68.84|66.64|68.91|66.71|68.3|66.1|0
1699612800000|2023-11-10 10:40:00|68.71|66.51|68.71|66.51|68.91|66.71|68.44|66.24|0
1699613100000|2023-11-10 10:45:00|68.64|66.44|68.98|66.78|69.11|66.91|68.5|66.3|0
1699613400000|2023-11-10 10:50:00|69.01|66.81|68.64|66.44|69.11|66.91|68.64|66.44|0
1699613700000|2023-11-10 10:55:00|68.67|66.47|68.98|66.78|69.18|66.98|68.64|66.44|0
1699614000000|2023-11-10 11:00:00|68.84|66.64|68.77|66.57|69.04|66.84|68.37|66.17|0
1699614300000|2023-11-10 11:05:00|68.84|66.64|68.63|66.43|69.04|66.84|68.63|66.43|0
1699614600000|2023-11-10 11:10:00|68.57|66.37|68.09|65.89|68.63|66.43|68.09|65.89|0
1699614900000|2023-11-10 11:15:00|68.16|65.96|68.56|66.36|68.7|66.5|68.09|65.89|0
1699615200000|2023-11-10 11:20:00|68.5|66.3|68.63|66.43|68.7|66.5|68.29|66.09|0
1699615500000|2023-11-10 11:25:00|68.56|66.36|68.36|66.16|68.77|66.57|68.29|66.09|0
1699615800000|2023-11-10 11:30:00|68.43|66.23|67.62|65.42|68.43|66.23|67.62|65.42|0
1699616100000|2023-11-10 11:35:00|67.55|65.35|67.82|65.62|67.89|65.69|67.35|65.15|0
1699616400000|2023-11-10 11:40:00|67.75|65.55|67.72|65.52|68.02|65.82|67.62|65.42|0
1699616700000|2023-11-10 11:45:00|67.75|65.55|67.82|65.62|67.82|65.62|67.55|65.35|0
1699617000000|2023-11-10 11:50:00|67.75|65.55|68.22|66.02|68.22|66.02|67.75|65.55|0
1699617300000|2023-11-10 11:55:00|68.15|65.95|68.86|66.66|68.89|66.69|68.15|65.95|0
1699617600000|2023-11-10 12:00:00|68.83|66.63|68.49|66.29|68.83|66.63|68.35|66.15|0
1699617900000|2023-11-10 12:05:00|68.42|66.22|68.96|66.76|69.03|66.83|68.42|66.22|0
1699618200000|2023-11-10 12:10:00|68.89|66.69|69.78|67.58|69.88|67.68|68.86|66.66|0
1699618500000|2023-11-10 12:15:00|69.85|67.65|70.05|67.85|70.19|67.99|69.71|67.51|0
1699618800000|2023-11-10 12:20:00|69.91|67.71|69.84|67.64|69.91|67.71|69.64|67.44|0
1699619100000|2023-11-10 12:25:00|69.77|67.57|70.53|68.33|70.6|68.4|69.77|67.57|0
1699619400000|2023-11-10 12:30:00|70.46|68.26|71.01|68.81|71.22|69.02|70.46|68.26|0
1699619700000|2023-11-10 12:35:00|70.94|68.74|71.5|69.3|71.57|69.37|70.87|68.67|0
1699620000000|2023-11-10 12:40:00|71.43|69.23|71.56|69.36|72.74|70.54|71.22|69.02|0
1699620300000|2023-11-10 12:45:00|71.49|69.29|71.28|69.08|71.49|69.29|71.21|69.01|0
1699620600000|2023-11-10 12:50:00|71.32|69.12|71|68.8|71.49|69.29|70.9|68.7|0
1699620900000|2023-11-10 12:55:00|70.93|68.73|71.42|69.22|71.7|69.5|70.93|68.73|0
1699621200000|2023-11-10 13:00:00|71.49|69.29|71|68.8|71.56|69.36|70.66|68.46|0
1699621500000|2023-11-10 13:05:00|71.04|68.84|72.19|69.99|72.19|69.99|70.86|68.66|0
1699621800000|2023-11-10 13:10:00|72.26|70.06|72.12|69.92|72.26|70.06|71.77|69.57|0
1699622100000|2023-11-10 13:15:00|72.05|69.85|72.15|69.95|72.61|70.41|71.98|69.78|0
1699622400000|2023-11-10 13:20:00|72.12|69.92|71.69|69.49|72.36|70.16|71.69|69.49|0
1699622700000|2023-11-10 13:25:00|71.76|69.56|72.18|69.98|72.54|70.34|71.76|69.56|0
1699623000000|2023-11-10 13:30:00|72.11|69.91|71.9|69.7|72.11|69.91|71.48|69.28|0
1699623300000|2023-11-10 13:35:00|71.97|69.77|72.96|70.76|72.96|70.76|71.97|69.77|0
1699623600000|2023-11-10 13:40:00|72.89|70.69|73.24|71.04|73.24|71.04|72.46|70.26|0
1699623900000|2023-11-10 13:45:00|73.17|70.97|73.45|71.25|73.52|71.32|73.03|70.83|0
1699624200000|2023-11-10 13:50:00|73.52|71.32|75.14|72.94|75.29|73.09|73.52|71.32|0
1699624500000|2023-11-10 13:55:00|75.22|73.02|74.33|72.13|75.36|73.16|74.19|71.99|0
1699624800000|2023-11-10 14:00:00|74.4|72.2|73.76|71.56|74.4|72.2|73.76|71.56|0
1699625100000|2023-11-10 14:05:00|73.9|71.7|73.69|71.49|73.97|71.77|73.69|71.49|0
1699625400000|2023-11-10 14:10:00|73.61|71.41|74.18|71.98|74.33|72.13|73.47|71.27|0
1699625700000|2023-11-10 14:15:00|74.26|72.06|73.9|71.7|74.26|72.06|73.83|71.63|0
1699626000000|2023-11-10 14:20:00|73.83|71.63|74.04|71.84|74.18|71.98|73.75|71.55|0
1699626300000|2023-11-10 14:25:00|73.9|71.7|75.04|72.84|75.4|73.2|73.9|71.7|0
1699626600000|2023-11-10 14:30:00|74.97|72.77|73.11|70.91|74.97|72.77|72.9|70.7|0
1699626900000|2023-11-10 14:35:00|73.04|70.84|73.8|71.6|73.94|71.74|71.02|68.82|0
1699627200000|2023-11-10 14:40:00|73.87|71.67|76.39|74.19|76.46|74.26|73.8|71.6|0
1699627500000|2023-11-10 14:45:00|76.53|74.33|74.75|72.55|76.68|74.48|74.61|72.41|0
1699627800000|2023-11-10 14:50:00|74.82|72.62|74.75|72.55|75.04|72.84|74.1|71.9|0
1699628100000|2023-11-10 14:55:00|74.68|72.48|74.21|72.01|74.89|72.69|73.71|71.51|0
1699628400000|2023-11-10 15:00:00|74.28|72.08|72.47|70.27|74.28|72.08|72.19|69.99|0
1699628700000|2023-11-10 15:05:00|72.61|70.41|72.4|70.2|73.67|71.47|72.26|70.06|0
1699629000000|2023-11-10 15:10:00|72.26|70.06|72.75|70.55|73.74|71.54|72.12|69.92|0
1699629300000|2023-11-10 15:15:00|72.64|70.44|73.53|71.33|73.53|71.33|71.9|69.7|0
1699629600000|2023-11-10 15:20:00|73.38|71.18|72.75|70.55|73.88|71.68|72.75|70.55|0
1699629900000|2023-11-10 15:25:00|72.68|70.48|71.48|69.28|72.75|70.55|70.93|68.73|0
1699630200000|2023-11-10 15:30:00|71.41|69.21|70.65|68.45|72.11|69.91|70.65|68.45|0
1699630500000|2023-11-10 15:35:00|70.72|68.52|70.85|68.65|71.9|69.7|70.58|68.38|0
1699630800000|2023-11-10 15:40:00|70.79|68.59|71.18|68.98|71.25|69.05|69.01|66.81|0
1699631100000|2023-11-10 15:45:00|71.25|69.05|72.22|70.02|73.07|70.87|70.83|68.63|0
1699631400000|2023-11-10 15:50:00|72.29|70.09|72.29|70.09|72.93|70.73|71.94|69.74|0
1699631700000|2023-11-10 15:55:00|72.36|70.16|73.07|70.87|73.07|70.87|72.22|70.02|0
1699632000000|2023-11-10 16:00:00|73|70.8|75|72.8|75|72.8|73|70.8|0
1699632300000|2023-11-10 16:05:00|75.07|72.87|74.38|72.18|78.14|75.94|74.23|72.03|0
1699632600000|2023-11-10 16:10:00|74.52|72.32|75.25|73.05|75.32|73.12|74.09|71.89|0
1699632900000|2023-11-10 16:15:00|75.17|72.97|75.06|72.86|75.68|73.48|74.81|72.61|0
1699633200000|2023-11-10 16:20:00|75.17|72.97|75.1|72.9|75.46|73.26|74.88|72.68|0
1699633500000|2023-11-10 16:25:00|75.02|72.82|75.52|73.32|75.52|73.32|74.44|72.24|0
1699633800000|2023-11-10 16:30:00|75.59|73.39|74.75|72.55|75.74|73.54|74.72|72.52|0
1699634100000|2023-11-10 16:35:00|74.79|72.59|74.86|72.66|75.22|73.02|74.14|71.94|0
1699634400000|2023-11-10 16:40:00|75.01|72.81|75.88|73.68|75.88|73.68|74.86|72.66|0
1699634700000|2023-11-10 16:45:00|75.81|73.61|74.93|72.73|75.88|73.68|74.93|72.73|0
1699635000000|2023-11-10 16:50:00|75|72.8|75.73|73.53|75.88|73.68|74.93|72.73|0
1699635300000|2023-11-10 16:55:00|75.8|73.6|75.95|73.75|76.02|73.82|75.37|73.17|0
1699635600000|2023-11-10 17:00:00|76.02|73.82|77.05|74.85|77.35|75.15|75.8|73.6|0
1699635900000|2023-11-10 17:05:00|76.98|74.78|78.16|75.96|78.23|76.03|76.9|74.7|0
1699636200000|2023-11-10 17:10:00|78.08|75.88|77.71|75.51|78.38|76.18|77.56|75.36|0
1699636500000|2023-11-10 17:15:00|77.64|75.44|77.93|75.73|78.08|75.88|77.64|75.44|0
1699636800000|2023-11-10 17:20:00|78.01|75.81|78.01|75.81|78.23|76.03|77.71|75.51|0
1699637100000|2023-11-10 17:25:00|78.08|75.88|77.93|75.73|78.23|76.03|77.86|75.66|0
1699637400000|2023-11-10 17:30:00|78.08|75.88|80.57|78.37|80.64|78.44|78|75.8|0
1699637700000|2023-11-10 17:35:00|80.64|78.44|82.63|80.43|82.63|80.43|80.57|78.37|0
1699638000000|2023-11-10 17:40:00|82.71|80.51|82.71|80.51|83.17|80.97|82.02|79.82|0
1699638300000|2023-11-10 17:45:00|82.79|80.59|82.32|80.12|82.79|80.59|82.09|79.89|0
1699638600000|2023-11-10 17:50:00|82.4|80.2|83.95|81.75|83.95|81.75|82.09|79.89|0
1699638900000|2023-11-10 17:55:00|84.03|81.83|83.33|81.13|84.03|81.83|82.94|80.74|0
1699639200000|2023-11-10 18:00:00|83.25|81.05|83.24|81.04|83.79|81.59|82.7|80.5|0
1699639500000|2023-11-10 18:05:00|83.16|80.96|82.75|80.55|83.53|81.33|82.54|80.34|0
1699639800000|2023-11-10 18:10:00|82.83|80.63|82.52|80.32|83.06|80.86|82.06|79.86|0
1699640100000|2023-11-10 18:15:00|82.44|80.24|82.38|80.18|82.44|80.24|81.54|79.34|0
1699640400000|2023-11-10 18:20:00|82.46|80.26|83.62|81.42|83.7|81.5|82.46|80.26|0
1699640700000|2023-11-10 18:25:00|83.7|81.5|83.85|81.65|84.64|82.44|83.54|81.34|0
1699641000000|2023-11-10 18:30:00|83.93|81.73|84.87|82.67|84.95|82.75|83.93|81.73|0
1699641300000|2023-11-10 18:35:00|84.79|82.59|85.46|83.26|86.09|83.89|84.56|82.36|0
1699641600000|2023-11-10 18:40:00|85.54|83.34|86.25|84.05|86.41|84.21|85.54|83.34|0
1699641900000|2023-11-10 18:45:00|86.29|84.09|86.33|84.13|86.65|84.45|86.02|83.82|0
1699642200000|2023-11-10 18:50:00|86.25|84.05|85.62|83.42|86.33|84.13|85.46|83.26|0
1699642500000|2023-11-10 18:55:00|85.54|83.34|85.85|83.65|86.09|83.89|85.38|83.18|0
1699642800000|2023-11-10 19:00:00|85.93|83.73|85.77|83.57|86.09|83.89|85.62|83.42|0
1699643100000|2023-11-10 19:05:00|85.85|83.65|86.17|83.97|86.25|84.05|85.61|83.41|0
1699643400000|2023-11-10 19:10:00|86.25|84.05|86.81|84.61|87.13|84.93|86.09|83.89|0
1699643700000|2023-11-10 19:15:00|86.84|84.64|86.72|84.52|87.05|84.85|86.41|84.21|0
1699644000000|2023-11-10 19:20:00|86.64|84.44|86.64|84.44|87.12|84.92|86.4|84.2|0
1699644300000|2023-11-10 19:25:00|86.56|84.36|86.8|84.6|86.88|84.68|86.09|83.89|0
1699644600000|2023-11-10 19:30:00|86.84|84.64|86.62|84.42|87.34|85.14|86.46|84.26|0
1699644900000|2023-11-10 19:35:00|86.7|84.5|87.02|84.82|87.1|84.9|86.3|84.1|0
1699645200000|2023-11-10 19:40:00|87.1|84.9|87.01|84.81|87.34|85.14|86.93|84.73|0
1699645500000|2023-11-10 19:45:00|86.97|84.77|87.09|84.89|87.41|85.21|86.85|84.65|0
1699645800000|2023-11-10 19:50:00|87.17|84.97|87.09|84.89|87.65|85.45|86.61|84.41|0
1699646100000|2023-11-10 19:55:00|87.01|84.81|86.14|83.94|87.05|84.85|85.98|83.78|0
1699646400000|2023-11-10 20:00:00|86.1|83.9|86.38|84.18|86.74|84.54|86.06|83.86|0
1699646700000|2023-11-10 20:05:00|86.3|84.1|86.78|84.58|86.78|84.58|86.22|84.02|0
1699647000000|2023-11-10 20:10:00|86.7|84.5|86.61|84.41|86.85|84.65|86.38|84.18|0
1699647300000|2023-11-10 20:15:00|86.53|84.33|87.41|85.21|87.41|85.21|85.98|83.78|0
1699647600000|2023-11-10 20:20:00|87.74|85.54|87.65|85.45|87.74|85.54|87.09|84.89|0
1699647900000|2023-11-10 20:25:00|87.57|85.37|88.54|86.34|88.54|86.34|87.41|85.21|0
1699648200000|2023-11-10 20:30:00|88.46|86.26|88.22|86.02|88.62|86.42|87.97|85.77|0
1699648500000|2023-11-10 20:35:00|88.3|86.1|88.76|86.56|89.57|87.37|88.14|85.94|0
1699648800000|2023-11-10 20:40:00|88.67|86.47|89.57|87.37|89.65|87.45|88.43|86.23|0
1699649100000|2023-11-10 20:45:00|89.41|87.21|89.73|87.53|90.47|88.27|89.16|86.96|0
1699649400000|2023-11-10 20:50:00|89.89|87.69|89.65|87.45|90.63|88.43|89.65|87.45|0
1699649700000|2023-11-10 20:55:00|89.81|87.61|89.89|87.69|89.89|87.69|89.24|87.04|0
1699650000000|2023-11-10 21:00:00|90.47|88.27|90.01|87.81|91.12|88.92|89.89|87.69|0
1699650300000|2023-11-10 21:05:00|90.14|87.94|89.97|87.77|90.38|88.18|89.89|87.69|0
1699650600000|2023-11-10 21:10:00|89.89|87.69|90.05|87.85|90.3|88.1|89.72|87.52|0
1699838400000|2023-11-13 01:20:00|85.99|83.59|85.59|83.19|85.99|83.59|85.59|83.19|0
1699838700000|2023-11-13 01:25:00|85.51|83.11|86.06|83.66|86.06|83.66|85.51|83.11|0
1699839300000|2023-11-13 01:35:00|85.64|83.44|85.72|83.52|85.72|83.52|85.57|83.37|0
1699839600000|2023-11-13 01:40:00|85.64|83.44|85.88|83.68|85.88|83.68|85.64|83.44|0
1699839900000|2023-11-13 01:45:00|85.96|83.76|86.04|83.84|86.04|83.84|85.8|83.6|0
1699840200000|2023-11-13 01:50:00|85.96|83.76|85.8|83.6|86.04|83.84|85.8|83.6|0
1699840500000|2023-11-13 01:55:00|85.84|83.64|85.96|83.76|85.96|83.76|85.8|83.6|0
1699840800000|2023-11-13 02:00:00|85.88|83.68|85.88|83.68|86.03|83.83|85.88|83.68|0
1699841100000|2023-11-13 02:05:00|85.8|83.6|85.95|83.75|85.95|83.75|85.8|83.6|0
1699841400000|2023-11-13 02:10:00|86.03|83.83|86.11|83.91|86.19|83.99|85.95|83.75|0
1699841700000|2023-11-13 02:15:00|86.19|83.99|86.15|83.95|86.27|84.07|85.95|83.75|0
1699842000000|2023-11-13 02:20:00|86.19|83.99|86.19|83.99|86.27|84.07|86.11|83.91|0
1699842300000|2023-11-13 02:25:00|86.11|83.91|85.79|83.59|86.11|83.91|85.79|83.59|0
1699842600000|2023-11-13 02:30:00|85.87|83.67|86.03|83.83|86.11|83.91|85.87|83.67|0
1699842900000|2023-11-13 02:35:00|85.95|83.75|85.24|83.04|86.03|83.83|85.08|82.88|0
1699843200000|2023-11-13 02:40:00|85.31|83.11|85.23|83.03|85.39|83.19|85.16|82.96|0
1699843500000|2023-11-13 02:45:00|85.16|82.96|84.68|82.48|85.23|83.03|84.61|82.41|0
1699843800000|2023-11-13 02:50:00|84.76|82.56|84.53|82.33|84.92|82.72|84.45|82.25|0
1699844100000|2023-11-13 02:55:00|84.45|82.25|84.52|82.32|84.6|82.4|84.45|82.25|0
1699844400000|2023-11-13 03:00:00|84.45|82.25|83.98|81.78|84.45|82.25|83.98|81.78|0
1699844700000|2023-11-13 03:05:00|83.9|81.7|83.35|81.15|83.98|81.78|83.35|81.15|0
1699845000000|2023-11-13 03:10:00|83.43|81.23|83.66|81.46|83.74|81.54|83.35|81.15|0
1699845300000|2023-11-13 03:15:00|83.74|81.54|83.66|81.46|83.82|81.62|83.58|81.38|0
1699845600000|2023-11-13 03:20:00|83.74|81.54|83.82|81.62|83.82|81.62|83.74|81.54|0
1699845900000|2023-11-13 03:25:00|83.89|81.69|83.89|81.69|84.05|81.85|83.82|81.62|0
1699846200000|2023-11-13 03:30:00|83.82|81.62|83.81|81.61|83.82|81.62|83.5|81.3|0
1699846500000|2023-11-13 03:35:00|83.77|81.57|83.66|81.46|83.81|81.61|83.66|81.46|0
1699846800000|2023-11-13 03:40:00|83.73|81.53|83.73|81.53|83.81|81.61|83.58|81.38|0
1699847100000|2023-11-13 03:45:00|83.81|81.61|83.89|81.69|83.97|81.77|83.66|81.46|0
1699847400000|2023-11-13 03:50:00|83.97|81.77|83.96|81.76|83.97|81.77|83.89|81.69|0
1699847700000|2023-11-13 03:55:00|83.92|81.72|83.89|81.69|84.04|81.84|83.89|81.69|0
1699848000000|2023-11-13 04:00:00|83.81|81.61|83.73|81.53|83.81|81.61|83.5|81.3|0
1699848300000|2023-11-13 04:05:00|83.65|81.45|83.81|81.61|83.88|81.68|83.65|81.45|0
1699848600000|2023-11-13 04:10:00|83.73|81.53|83.73|81.53|83.81|81.61|83.65|81.45|0
1699848900000|2023-11-13 04:15:00|83.57|81.37|83.8|81.6|83.88|81.68|83.57|81.37|0
1699849200000|2023-11-13 04:20:00|83.73|81.53|83.65|81.45|83.73|81.53|83.65|81.45|0
1699849500000|2023-11-13 04:25:00|83.72|81.52|83.65|81.45|83.72|81.52|83.65|81.45|0
1699849800000|2023-11-13 04:30:00|83.72|81.52|83.72|81.52|83.88|81.68|83.65|81.45|0
1699850100000|2023-11-13 04:35:00|83.64|81.44|83.33|81.13|83.64|81.44|83.33|81.13|0
1699850400000|2023-11-13 04:40:00|83.41|81.21|83.72|81.52|83.72|81.52|83.37|81.17|0
1699850700000|2023-11-13 04:45:00|83.8|81.6|83.72|81.52|83.8|81.6|83.72|81.52|0
1699851000000|2023-11-13 04:50:00|83.64|81.44|83.41|81.21|83.72|81.52|83.41|81.21|0
1699851300000|2023-11-13 04:55:00|83.48|81.28|83.48|81.28|83.56|81.36|83.41|81.21|0
1699851600000|2023-11-13 05:00:00|83.56|81.36|83.4|81.2|83.56|81.36|83.4|81.2|0
1699851900000|2023-11-13 05:05:00|83.33|81.13|83.4|81.2|83.4|81.2|83.17|80.97|0
1699852200000|2023-11-13 05:10:00|83.33|81.13|83.79|81.59|83.79|81.59|83.32|81.12|0
1699852500000|2023-11-13 05:15:00|83.71|81.51|83.94|81.74|84.02|81.82|83.63|81.43|0
1699852800000|2023-11-13 05:20:00|84.02|81.82|84.41|82.21|84.65|82.45|83.94|81.74|0
1699853100000|2023-11-13 05:25:00|84.33|82.13|83.94|81.74|84.33|82.13|83.86|81.66|0
1699853400000|2023-11-13 05:30:00|84.02|81.82|84.02|81.82|84.06|81.86|83.86|81.66|0
1699853700000|2023-11-13 05:35:00|83.94|81.74|83.94|81.74|84.02|81.82|83.94|81.74|0
1699854000000|2023-11-13 05:40:00|83.86|81.66|83.78|81.58|83.94|81.74|83.7|81.5|0
1699854300000|2023-11-13 05:45:00|83.7|81.5|83.7|81.5|83.78|81.58|83.55|81.35|0
1699854600000|2023-11-13 05:50:00|83.74|81.54|83.86|81.66|83.86|81.66|83.7|81.5|0
1699854900000|2023-11-13 05:55:00|83.78|81.58|83.86|81.66|83.86|81.66|83.7|81.5|0
1699855200000|2023-11-13 06:00:00|83.78|81.58|83.78|81.58|84.01|81.81|83.7|81.5|0
1699855500000|2023-11-13 06:05:00|83.7|81.5|83.78|81.58|83.78|81.58|83.7|81.5|0
1699855800000|2023-11-13 06:10:00|83.85|81.65|83.93|81.73|84.01|81.81|83.7|81.5|0
1699856100000|2023-11-13 06:15:00|83.85|81.65|84.09|81.89|84.09|81.89|83.85|81.65|0
1699856400000|2023-11-13 06:20:00|84.24|82.04|84.63|82.43|84.79|82.59|84.24|82.04|0
1699856700000|2023-11-13 06:25:00|84.71|82.51|84.79|82.59|84.87|82.67|84.47|82.27|0
1699857000000|2023-11-13 06:30:00|84.71|82.51|84.71|82.51|84.94|82.74|84.63|82.43|0
1699857300000|2023-11-13 06:35:00|84.79|82.59|85.1|82.9|85.34|83.14|84.79|82.59|0
1699857600000|2023-11-13 06:40:00|85.02|82.82|85.02|82.82|85.1|82.9|84.78|82.58|0
1699857900000|2023-11-13 06:45:00|85.1|82.9|85.1|82.9|85.1|82.9|85.02|82.82|0
1699858200000|2023-11-13 06:50:00|85.17|82.97|84.86|82.66|85.25|83.05|84.78|82.58|0
1699858500000|2023-11-13 06:55:00|84.78|82.58|85.25|83.05|85.25|83.05|84.78|82.58|0
1699858800000|2023-11-13 07:00:00|85.17|82.97|85.33|83.13|85.41|83.21|84.78|82.58|0
1699859100000|2023-11-13 07:05:00|85.25|83.05|85.33|83.13|85.41|83.21|85.01|82.81|0
1699859400000|2023-11-13 07:10:00|85.25|83.05|85.33|83.13|85.41|83.21|85.09|82.89|0
1699859700000|2023-11-13 07:15:00|85.41|83.21|85.48|83.28|85.64|83.44|85.25|83.05|0
1699860000000|2023-11-13 07:20:00|85.56|83.36|85.09|82.89|85.56|83.36|85.09|82.89|0
1699860300000|2023-11-13 07:25:00|85.17|82.97|84.5|82.3|85.17|82.97|75.3|73.1|0
1699860600000|2023-11-13 07:30:00|84.42|82.22|84.19|81.99|84.5|82.3|84.03|81.83|0
1699860900000|2023-11-13 07:35:00|84.11|81.91|84.66|82.46|84.66|82.46|84.11|81.91|0
1699861200000|2023-11-13 07:40:00|84.74|82.54|84.66|82.46|84.74|82.54|84.34|82.14|0
1699861500000|2023-11-13 07:45:00|84.74|82.54|84.89|82.69|84.97|82.77|84.58|82.38|0
1699861800000|2023-11-13 07:50:00|84.81|82.61|84.73|82.53|84.89|82.69|84.5|82.3|0
1699862100000|2023-11-13 07:55:00|84.77|82.57|84.93|82.73|85.21|83.01|84.65|82.45|0
1699862400000|2023-11-13 08:00:00|85.05|82.85|84.49|82.29|85.13|82.93|84.34|82.14|0
1699862700000|2023-11-13 08:05:00|84.42|82.22|85.2|83|85.2|83|84.26|82.06|0
1699863000000|2023-11-13 08:10:00|85.28|83.08|84.34|82.14|85.28|83.08|84.34|82.14|0
1699863300000|2023-11-13 08:15:00|84.41|82.21|84.1|81.9|84.49|82.29|83.94|81.74|0
1699863600000|2023-11-13 08:20:00|84.18|81.98|84.73|82.53|84.8|82.6|84.1|81.9|0
1699863900000|2023-11-13 08:25:00|84.8|82.6|85.12|82.92|85.36|83.16|84.8|82.6|0
1699864200000|2023-11-13 08:30:00|85.04|82.84|85.35|83.15|85.43|83.23|85.04|82.84|0
1699864500000|2023-11-13 08:35:00|85.28|83.08|85.27|83.07|85.43|83.23|84.88|82.68|0
1699864800000|2023-11-13 08:40:00|85.23|83.03|85.51|83.31|85.59|83.39|85.23|83.03|0
1699865100000|2023-11-13 08:45:00|85.43|83.23|85.27|83.07|85.59|83.39|85.19|82.99|0
1699865400000|2023-11-13 08:50:00|85.19|82.99|85.82|83.62|85.9|83.7|85.19|82.99|0
1699865700000|2023-11-13 08:55:00|85.86|83.66|85.82|83.62|85.9|83.7|85.67|83.47|0
1699866000000|2023-11-13 09:00:00|85.9|83.7|85.9|83.7|86.06|83.86|85.43|83.23|0
1699866300000|2023-11-13 09:05:00|85.82|83.62|85.9|83.7|86.06|83.86|85.51|83.31|0
1699866600000|2023-11-13 09:10:00|85.86|83.66|86.06|83.86|86.38|84.18|85.82|83.62|0
1699866900000|2023-11-13 09:15:00|86.14|83.94|86.36|84.16|86.52|84.32|85.8|83.6|0
1699867200000|2023-11-13 09:20:00|86.28|84.08|86.6|84.4|86.68|84.48|86.04|83.84|0
1699867500000|2023-11-13 09:25:00|86.52|84.32|86.2|84|86.6|84.4|86.04|83.84|0
1699867800000|2023-11-13 09:30:00|86.28|84.08|85.96|83.76|86.36|84.16|85.96|83.76|0
1699868100000|2023-11-13 09:35:00|86.04|83.84|86.04|83.84|86.36|84.16|85.96|83.76|0
1699868400000|2023-11-13 09:40:00|86.12|83.92|86.27|84.07|86.35|84.15|86.04|83.84|0
1699868700000|2023-11-13 09:45:00|86.35|84.15|86.27|84.07|86.43|84.23|85.95|83.75|0
1699869000000|2023-11-13 09:50:00|86.23|84.03|86.43|84.23|86.67|84.47|86.19|83.99|0
1699869300000|2023-11-13 09:55:00|86.51|84.31|86.47|84.27|86.75|84.55|86.35|84.15|0
1699869600000|2023-11-13 10:00:00|86.35|84.15|86.03|83.83|86.35|84.15|85.95|83.75|0
1699869900000|2023-11-13 10:05:00|85.95|83.75|85.55|83.35|86.03|83.83|85.47|83.27|0
1699870200000|2023-11-13 10:10:00|85.59|83.39|85.71|83.51|85.87|83.67|85.47|83.27|0
1699870500000|2023-11-13 10:15:00|85.79|83.59|85.71|83.51|85.95|83.75|85.63|83.43|0
1699870800000|2023-11-13 10:20:00|85.63|83.43|85.87|83.67|85.95|83.75|85.63|83.43|0
1699871100000|2023-11-13 10:25:00|85.79|83.59|86.02|83.82|86.1|83.9|85.79|83.59|0
1699871400000|2023-11-13 10:30:00|85.94|83.74|86.66|84.46|86.74|84.54|85.94|83.74|0
1699871700000|2023-11-13 10:35:00|86.58|84.38|86.02|83.82|86.58|84.38|86.02|83.82|0
1699872000000|2023-11-13 10:40:00|86.1|83.9|86.74|84.54|86.74|84.54|86.02|83.82|0
1699872300000|2023-11-13 10:45:00|86.66|84.46|86.1|83.9|86.74|84.54|86.1|83.9|0
1699872600000|2023-11-13 10:50:00|86.18|83.98|86.74|84.54|86.74|84.54|86.18|83.98|0
1699872900000|2023-11-13 10:55:00|86.66|84.46|87.38|85.18|87.54|85.34|86.58|84.38|0
1699873200000|2023-11-13 11:00:00|87.46|85.26|87.05|84.85|87.54|85.34|86.89|84.69|0
1699873500000|2023-11-13 11:05:00|87.13|84.93|86.89|84.69|87.13|84.93|86.73|84.53|0
1699873800000|2023-11-13 11:10:00|86.81|84.61|86.81|84.61|86.97|84.77|86.57|84.37|0
1699874100000|2023-11-13 11:15:00|86.89|84.69|86.73|84.53|86.97|84.77|86.57|84.37|0
1699874400000|2023-11-13 11:20:00|86.81|84.61|86.49|84.29|86.81|84.61|86.17|83.97|0
1699874700000|2023-11-13 11:25:00|86.41|84.21|86.73|84.53|86.89|84.69|86.41|84.21|0
1699875000000|2023-11-13 11:30:00|86.81|84.61|86.17|83.97|86.81|84.61|86.17|83.97|0
1699875300000|2023-11-13 11:35:00|86.09|83.89|86.25|84.05|86.41|84.21|85.85|83.65|0
1699875600000|2023-11-13 11:40:00|86.33|84.13|86.09|83.89|86.48|84.28|86.01|83.81|0
1699875900000|2023-11-13 11:45:00|86.12|83.92|86.48|84.28|86.48|84.28|86.08|83.88|0
1699876200000|2023-11-13 11:50:00|86.56|84.36|86.8|84.6|86.8|84.6|86.48|84.28|0
1699876500000|2023-11-13 11:55:00|86.88|84.68|87.04|84.84|87.2|85|86.8|84.6|0
1699876800000|2023-11-13 12:00:00|87.12|84.92|86.64|84.44|87.2|85|86.56|84.36|0
1699877100000|2023-11-13 12:05:00|86.72|84.52|86.48|84.28|86.88|84.68|86.4|84.2|0
1699877400000|2023-11-13 12:10:00|86.4|84.2|86.32|84.12|86.4|84.2|85.84|83.64|0
1699877700000|2023-11-13 12:15:00|86.24|84.04|86.56|84.36|86.56|84.36|86.16|83.96|0
1699878000000|2023-11-13 12:20:00|86.48|84.28|85.84|83.64|86.48|84.28|85.68|83.48|0
1699878300000|2023-11-13 12:25:00|85.8|83.6|86.46|84.26|86.54|84.34|85.68|83.48|0
1699878600000|2023-11-13 12:30:00|86.54|84.34|87.02|84.82|87.02|84.82|86.46|84.26|0
1699878900000|2023-11-13 12:35:00|86.94|84.74|87.34|85.14|87.34|85.14|86.7|84.5|0
1699879200000|2023-11-13 12:40:00|87.26|85.06|87.34|85.14|87.34|85.14|86.78|84.58|0
1699879500000|2023-11-13 12:45:00|87.42|85.22|87.18|84.98|87.42|85.22|86.94|84.74|0
1699879800000|2023-11-13 12:50:00|87.1|84.9|86.86|84.66|87.26|85.06|86.7|84.5|0
1699880100000|2023-11-13 12:55:00|86.78|84.58|87.17|84.97|87.26|85.06|86.49|84.29|0
1699880400000|2023-11-13 13:00:00|87.09|84.89|87.25|85.05|87.34|85.14|86.93|84.73|0
1699880700000|2023-11-13 13:05:00|87.17|84.97|87.41|85.21|87.49|85.29|86.85|84.65|0
1699881000000|2023-11-13 13:10:00|87.49|85.29|86.77|84.57|87.49|85.29|86.77|84.57|0
1699881300000|2023-11-13 13:15:00|86.85|84.65|87.65|85.45|87.65|85.45|86.69|84.49|0
1699881600000|2023-11-13 13:20:00|87.57|85.37|87.57|85.37|87.97|85.77|87.17|84.97|0
1699881900000|2023-11-13 13:25:00|87.65|85.45|87.89|85.69|87.89|85.69|87.49|85.29|0
1699882200000|2023-11-13 13:30:00|87.97|85.77|87.65|85.45|88.29|86.09|87.65|85.45|0
1699882500000|2023-11-13 13:35:00|87.69|85.49|86.21|84.01|87.69|85.49|86.05|83.85|0
1699882800000|2023-11-13 13:40:00|86.29|84.09|85.57|83.37|86.29|84.09|85.41|83.21|0
1699883100000|2023-11-13 13:45:00|85.49|83.29|85.65|83.45|85.89|83.69|85.1|82.9|0
1699883400000|2023-11-13 13:50:00|85.57|83.37|85.02|82.82|85.57|83.37|84.7|82.5|0
1699883700000|2023-11-13 13:55:00|85.25|83.05|85.09|82.89|85.41|83.21|84.86|82.66|0
1699884000000|2023-11-13 14:00:00|85.25|83.05|85.09|82.89|85.57|83.37|84.86|82.66|0
1699884300000|2023-11-13 14:05:00|85.17|82.97|85.01|82.81|85.25|83.05|84.7|82.5|0
1699884600000|2023-11-13 14:10:00|84.93|82.73|84.93|82.73|85.09|82.89|84.7|82.5|0
1699884900000|2023-11-13 14:15:00|85.01|82.81|84.77|82.57|85.09|82.89|84.7|82.5|0
1699885200000|2023-11-13 14:20:00|84.85|82.65|84.93|82.73|84.93|82.73|84.54|82.34|0
1699885500000|2023-11-13 14:25:00|85.01|82.81|84.85|82.65|85.17|82.97|84.69|82.49|0
1699885800000|2023-11-13 14:30:00|84.93|82.73|83.68|81.48|86.12|83.92|83.68|81.48|0
1699886100000|2023-11-13 14:35:00|83.6|81.4|83.44|81.24|83.91|81.71|83.05|80.85|0
1699886400000|2023-11-13 14:40:00|83.36|81.16|83.21|81.01|83.83|81.63|83.05|80.85|0
1699886700000|2023-11-13 14:45:00|83.28|81.08|83.83|81.63|83.91|81.71|83.13|80.93|0
1699887000000|2023-11-13 14:50:00|83.75|81.55|83.28|81.08|84.37|82.17|83.13|80.93|0
1699887300000|2023-11-13 14:55:00|83.2|81|83.9|81.7|84.06|81.86|82.51|80.31|0
1699887600000|2023-11-13 15:00:00|83.67|81.47|83.98|81.78|84.37|82.17|82.89|80.69|0
1699887900000|2023-11-13 15:05:00|84.06|81.86|84.14|81.94|84.76|82.56|83.67|81.47|0
1699888200000|2023-11-13 15:10:00|84.06|81.86|84.84|82.64|84.92|82.72|83.28|81.08|0
1699888500000|2023-11-13 15:15:00|84.76|82.56|84.6|82.4|84.92|82.72|83.43|81.23|0
1699888800000|2023-11-13 15:20:00|84.68|82.48|83.82|81.62|84.92|82.72|83.74|81.54|0
1699889100000|2023-11-13 15:25:00|83.74|81.54|84.39|82.19|94.36|92.16|75.42|73.22|0
1699889400000|2023-11-13 15:30:00|84.31|82.11|85.17|82.97|85.17|82.97|83.92|81.72|0
1699889700000|2023-11-13 15:35:00|85.09|82.89|84.62|82.42|85.33|83.13|84.62|82.42|0
1699890000000|2023-11-13 15:40:00|84.7|82.5|85.25|83.05|85.33|83.13|84.54|82.34|0
1699890300000|2023-11-13 15:45:00|85.17|82.97|85.49|83.29|86.36|84.16|85.09|82.89|0
1699890600000|2023-11-13 15:50:00|85.41|83.21|86.68|84.48|86.76|84.56|85.25|83.05|0
1699890900000|2023-11-13 15:55:00|86.36|84.16|86.12|83.92|86.68|84.48|85.8|83.6|0
1699891200000|2023-11-13 16:00:00|86.2|84|86.04|83.84|86.92|84.72|85.88|83.68|0
1699891500000|2023-11-13 16:05:00|85.96|83.76|86.68|84.48|86.92|84.72|85.56|83.36|0
1699891800000|2023-11-13 16:10:00|86.6|84.4|87.22|85.02|87.37|85.17|86.36|84.16|0
1699892100000|2023-11-13 16:15:00|87.14|84.94|86.66|84.46|87.22|85.02|85.94|83.74|0
1699892400000|2023-11-13 16:20:00|86.74|84.54|87.62|85.42|87.78|85.58|86.26|84.06|0
1699892700000|2023-11-13 16:25:00|87.7|85.5|88.51|86.31|88.51|86.31|87.38|85.18|0
1699893000000|2023-11-13 16:30:00|88.43|86.23|88.51|86.31|88.91|86.71|87.94|85.74|0
1699893300000|2023-11-13 16:35:00|88.59|86.39|88.26|86.06|88.67|86.47|88.02|85.82|0
1699893600000|2023-11-13 16:40:00|88.18|85.98|89.4|87.2|89.48|87.28|88.18|85.98|0
1699893900000|2023-11-13 16:45:00|89.32|87.12|90.14|87.94|91.21|89.01|89.32|87.12|0
1699894200000|2023-11-13 16:50:00|90.22|88.02|90.06|87.86|90.47|88.27|89.89|87.69|0
1699894500000|2023-11-13 16:55:00|89.97|87.77|90.14|87.94|90.71|88.51|89.89|87.69|0
1699894800000|2023-11-13 17:00:00|90.22|88.02|90.22|88.02|90.63|88.43|89.73|87.53|0
1699895100000|2023-11-13 17:05:00|90.14|87.94|88.67|86.47|91.4|89.2|88.59|86.39|0
1699895400000|2023-11-13 17:10:00|88.75|86.55|87.94|85.74|89|86.8|87.21|85.01|0
1699895700000|2023-11-13 17:15:00|87.85|85.65|87.16|84.96|88.18|85.98|87.16|84.96|0
1699896000000|2023-11-13 17:20:00|87.07|84.87|88.78|86.58|88.86|86.66|86.91|84.71|0
1699896300000|2023-11-13 17:25:00|88.7|86.5|87.96|85.76|88.86|86.66|87.8|85.6|0
1699896600000|2023-11-13 17:30:00|88.04|85.84|87.8|85.6|88.13|85.93|87.07|84.87|0
1699896900000|2023-11-13 17:35:00|87.72|85.52|87.8|85.6|88.04|85.84|87.31|85.11|0
1699897200000|2023-11-13 17:40:00|87.88|85.68|87.31|85.11|88.12|85.92|87.23|85.03|0
1699897500000|2023-11-13 17:45:00|87.23|85.03|86.66|84.46|87.23|85.03|86.26|84.06|0
1699897800000|2023-11-13 17:50:00|86.58|84.38|87.07|84.87|87.31|85.11|86.5|84.3|0
1699898100000|2023-11-13 17:55:00|86.99|84.79|87.31|85.11|87.39|85.19|86.58|84.38|0
1699898400000|2023-11-13 18:00:00|87.39|85.19|86.74|84.54|87.39|85.19|86.66|84.46|0
1699898700000|2023-11-13 18:05:00|86.82|84.62|86.02|83.82|86.86|84.66|86.02|83.82|0
1699899000000|2023-11-13 18:10:00|86.18|83.98|87.22|85.02|87.3|85.1|85.94|83.74|0
1699899300000|2023-11-13 18:15:00|86.98|84.78|87.54|85.34|87.79|85.59|86.98|84.78|0
1699899600000|2023-11-13 18:20:00|87.63|85.43|87.22|85.02|87.63|85.43|86.01|83.81|0
1699899900000|2023-11-13 18:25:00|87.14|84.94|86.17|83.97|87.3|85.1|86.09|83.89|0
1699900200000|2023-11-13 18:30:00|86.09|83.89|85.61|83.41|86.09|83.89|85.29|83.09|0
1699900500000|2023-11-13 18:35:00|85.53|83.33|87.05|84.85|87.05|84.85|85.53|83.33|0
1699900800000|2023-11-13 18:40:00|86.97|84.77|88.11|85.91|88.19|85.99|86.65|84.45|0
1699901100000|2023-11-13 18:45:00|88.19|85.99|88.51|86.31|88.84|86.64|88.19|85.99|0
1699901400000|2023-11-13 18:50:00|88.6|86.4|87.78|85.58|88.92|86.72|87.7|85.5|0
1699901700000|2023-11-13 18:55:00|87.86|85.66|87.29|85.09|87.86|85.66|87.13|84.93|0
1699902000000|2023-11-13 19:00:00|87.21|85.01|87.45|85.25|87.62|85.42|86.89|84.69|0
1699902300000|2023-11-13 19:05:00|87.53|85.33|87.69|85.49|87.94|85.74|86.97|84.77|0
1699902600000|2023-11-13 19:10:00|87.61|85.41|87.69|85.49|87.94|85.74|87.29|85.09|0
1699902900000|2023-11-13 19:15:00|87.61|85.41|87.53|85.33|87.86|85.66|87.13|84.93|0
1699903200000|2023-11-13 19:20:00|87.45|85.25|88.02|85.82|88.18|85.98|86.96|84.76|0
1699903500000|2023-11-13 19:25:00|88.1|85.9|88.5|86.3|88.59|86.39|87.93|85.73|0
1699903800000|2023-11-13 19:30:00|88.59|86.39|88.1|85.9|88.75|86.55|88.01|85.81|0
1699904100000|2023-11-13 19:35:00|88.01|85.81|88.75|86.55|89.07|86.87|88.01|85.81|0
1699904400000|2023-11-13 19:40:00|88.66|86.46|88.83|86.63|89.16|86.96|88.42|86.22|0
1699904700000|2023-11-13 19:45:00|88.91|86.71|88.58|86.38|89.07|86.87|88.42|86.22|0
1699905000000|2023-11-13 19:50:00|88.5|86.3|87.6|85.4|88.5|86.3|87.12|84.92|0
1699905300000|2023-11-13 19:55:00|87.52|85.32|87.44|85.24|87.93|85.73|87.44|85.24|0
1699905600000|2023-11-13 20:00:00|87.28|85.08|87.28|85.08|87.44|85.24|86.47|84.27|0
1699905900000|2023-11-13 20:05:00|87.12|84.92|87.6|85.4|87.6|85.4|86.79|84.59|0
1699906200000|2023-11-13 20:10:00|87.44|85.24|87.92|85.72|88.09|85.89|87.19|84.99|0
1699906500000|2023-11-13 20:15:00|87.84|85.64|88|85.8|88.08|85.88|87.27|85.07|0
1699906800000|2023-11-13 20:20:00|88.08|85.88|88.41|86.21|88.41|86.21|88|85.8|0
1699907100000|2023-11-13 20:25:00|88.33|86.13|88|85.8|88.49|86.29|87.92|85.72|0
1699907400000|2023-11-13 20:30:00|87.92|85.72|87.67|85.47|88.08|85.88|87.51|85.31|0
1699907700000|2023-11-13 20:35:00|87.59|85.39|87.27|85.07|87.92|85.72|87.19|84.99|0
1699908000000|2023-11-13 20:40:00|87.35|85.15|87.02|84.82|87.67|85.47|86.95|84.75|0
1699908300000|2023-11-13 20:45:00|87.11|84.91|87.43|85.23|87.67|85.47|87.02|84.82|0
1699908600000|2023-11-13 20:50:00|87.51|85.31|86.54|84.34|87.51|85.31|85.98|83.78|0
1699908900000|2023-11-13 20:55:00|86.62|84.42|86.38|84.18|86.62|84.42|86.06|83.86|0
1699909200000|2023-11-13 21:00:00|86.14|83.94|86.78|84.58|86.86|84.66|86.14|83.94|0
1699909500000|2023-11-13 21:05:00|86.7|84.5|86.62|84.42|86.78|84.58|86.54|84.34|0
1699909800000|2023-11-13 21:10:00|86.7|84.5|86.7|84.5|86.78|84.58|86.45|84.25|0
1699910100000|2023-11-13 21:15:00|86.88|84.48|86.55|84.15|86.88|84.48|86.55|84.15|0
1699910400000|2023-11-13 21:20:00|86.63|84.23|86.79|84.39|86.87|84.47|86.63|84.23|0
1699910700000|2023-11-13 21:25:00|86.87|84.47|87.03|84.63|87.03|84.63|86.87|84.47|0
1699911000000|2023-11-13 21:30:00|86.95|84.55|87.11|84.71|87.11|84.71|86.95|84.55|0
1699911300000|2023-11-13 21:35:00|87.03|84.63|86.95|84.55|87.03|84.63|86.95|84.55|0
1699911600000|2023-11-13 21:40:00|87.03|84.63|87.03|84.63|87.19|84.79|87.03|84.63|0
1699911900000|2023-11-13 21:45:00|87.11|84.71|87.11|84.71|87.11|84.71|86.95|84.55|0
1699912200000|2023-11-13 21:50:00|87.15|84.75|87.11|84.71|87.15|84.75|87.03|84.63|0
1699912500000|2023-11-13 21:55:00|87.03|84.63|87.15|84.75|87.19|84.79|87.03|84.63|0
1699912800000|2023-11-13 22:00:00|87.14|84.74|87.12|84.72|87.14|84.74|87.05|84.65|0
1699913100000|2023-11-13 22:05:00|87.09|84.69|87.1|84.7|87.11|84.71|86.9|84.5|0
1699913400000|2023-11-13 22:10:00|87.13|84.73|87.06|84.66|87.18|84.78|87.01|84.61|0
1699914000000|2023-11-13 22:20:00|86.97|84.57|86.97|84.57|86.97|84.57|86.97|84.57|0
1699914300000|2023-11-13 22:25:00|86.96|84.56|86.97|84.57|87.01|84.61|86.96|84.56|0
1699914600000|2023-11-13 22:30:00|87|84.6|86.97|84.57|87|84.6|86.97|84.57|0
1699914900000|2023-11-13 22:35:00|87.03|84.63|87.02|84.62|87.03|84.63|87.02|84.62|0
1699915200000|2023-11-13 22:40:00|87.03|84.63|87.05|84.65|87.05|84.65|87.03|84.63|0
1699915500000|2023-11-13 22:45:00|87.03|84.63|87.03|84.63|87.03|84.63|87.03|84.63|0
1699915800000|2023-11-13 22:50:00|86.97|84.57|86.97|84.57|86.97|84.57|86.97|84.57|0
1699916100000|2023-11-13 22:55:00|87.05|84.65|86.99|84.59|87.05|84.65|86.99|84.59|0
1699916400000|2023-11-13 23:00:00|86.97|84.57|86.77|84.37|87.13|84.73|86.77|84.37|0
1699916700000|2023-11-13 23:05:00|86.85|84.45|87.09|84.69|87.17|84.77|86.77|84.37|0
1699917000000|2023-11-13 23:10:00|87.01|84.61|86.77|84.37|87.09|84.69|86.77|84.37|0
1699917300000|2023-11-13 23:15:00|86.69|84.29|86.85|84.45|86.85|84.45|86.68|84.28|0
1699917600000|2023-11-13 23:20:00|86.8|84.4|86.76|84.36|86.85|84.45|86.76|84.36|0
1699917900000|2023-11-13 23:25:00|86.68|84.28|86.76|84.36|86.76|84.36|86.6|84.2|0
1699918200000|2023-11-13 23:30:00|86.84|84.44|86.76|84.36|86.84|84.44|86.68|84.28|0
1699918500000|2023-11-13 23:35:00|86.84|84.44|86.84|84.44|86.92|84.52|86.84|84.44|0
1699918800000|2023-11-13 23:40:00|86.92|84.52|87|84.6|87.08|84.68|86.84|84.44|0
1699919100000|2023-11-13 23:45:00|86.92|84.52|86.76|84.36|86.92|84.52|86.76|84.36|0
1699919400000|2023-11-13 23:50:00|86.84|84.44|87|84.6|87.08|84.68|86.84|84.44|0
1699919700000|2023-11-13 23:55:00|87.08|84.68|87|84.6|87.08|84.68|87|84.6|0
1699920000000|2023-11-14 00:00:00|86.92|84.52|86.67|84.27|87|84.6|86.51|84.11|0
1699920300000|2023-11-14 00:05:00|86.75|84.35|86.75|84.35|87.08|84.68|86.59|84.19|0
1699920600000|2023-11-14 00:10:00|86.83|84.43|86.99|84.59|87.15|84.75|86.83|84.43|0
1699920900000|2023-11-14 00:15:00|86.91|84.51|86.91|84.51|86.99|84.59|86.91|84.51|0
1699921200000|2023-11-14 00:20:00|86.99|84.59|86.43|84.03|86.99|84.59|86.35|83.95|0
1699921500000|2023-11-14 00:25:00|86.51|84.11|86.59|84.19|86.67|84.27|86.43|84.03|0
1699921800000|2023-11-14 00:30:00|86.67|84.27|86.67|84.27|86.67|84.27|86.51|84.11|0
1699922100000|2023-11-14 00:35:00|86.59|84.19|86.5|84.1|86.75|84.35|86.5|84.1|0
1699922400000|2023-11-14 00:40:00|86.58|84.18|86.66|84.26|86.74|84.34|86.58|84.18|0
1699922700000|2023-11-14 00:45:00|86.58|84.18|86.58|84.18|86.82|84.42|86.58|84.18|0
1699923000000|2023-11-14 00:50:00|86.5|84.1|86.66|84.26|86.66|84.26|86.5|84.1|0
1699923300000|2023-11-14 00:55:00|86.58|84.18|86.74|84.34|86.9|84.5|86.58|84.18|0
1699923600000|2023-11-14 01:00:00|86.82|84.42|86.74|84.34|87.06|84.66|86.74|84.34|0
1699923900000|2023-11-14 01:05:00|86.66|84.26|86.66|84.26|86.74|84.34|86.5|84.1|0
1699924200000|2023-11-14 01:10:00|86.74|84.34|86.74|84.34|86.82|84.42|86.58|84.18|0
1699924500000|2023-11-14 01:15:00|86.66|84.26|86.66|84.26|86.74|84.34|86.49|84.09|0
1699924800000|2023-11-14 01:20:00|86.57|84.17|86.65|84.25|86.73|84.33|86.41|84.01|0
1699925100000|2023-11-14 01:25:00|86.57|84.17|86.41|84.01|86.57|84.17|86.41|84.01|0
1699925400000|2023-11-14 01:30:00|86.23|84.03|86.39|84.19|86.63|84.43|86.23|84.03|0
1699925700000|2023-11-14 01:35:00|86.31|84.11|87.57|85.37|88.62|86.42|86.31|84.11|0
1699926000000|2023-11-14 01:40:00|87.49|85.29|87.57|85.37|87.57|85.37|87.33|85.13|0
1699926300000|2023-11-14 01:45:00|87.49|85.29|87.25|85.05|87.65|85.45|87.25|85.05|0
1699926600000|2023-11-14 01:50:00|87.17|84.97|87.41|85.21|87.41|85.21|87.17|84.97|0
1699926900000|2023-11-14 01:55:00|87.49|85.29|87.33|85.13|87.49|85.29|87.33|85.13|0
1699927200000|2023-11-14 02:00:00|87.49|85.29|87.57|85.37|87.57|85.37|87.32|85.12|0
1699927500000|2023-11-14 02:05:00|87.49|85.29|87.08|84.88|87.49|85.29|87.08|84.88|0
1699927800000|2023-11-14 02:10:00|87.16|84.96|87.4|85.2|87.4|85.2|87.08|84.88|0
1699928100000|2023-11-14 02:15:00|87.48|85.28|87.89|85.69|87.89|85.69|87.48|85.28|0
1699928400000|2023-11-14 02:20:00|87.81|85.61|87.48|85.28|87.81|85.61|87.32|85.12|0
1699928700000|2023-11-14 02:25:00|87.4|85.2|87.4|85.2|87.56|85.36|87.4|85.2|0
1699929000000|2023-11-14 02:30:00|87.48|85.28|87.48|85.28|87.56|85.36|87.32|85.12|0
1699929300000|2023-11-14 02:35:00|87.4|85.2|87.32|85.12|87.4|85.2|87.23|85.03|0
1699929600000|2023-11-14 02:40:00|87.4|85.2|87.31|85.11|87.4|85.2|87.23|85.03|0
1699929900000|2023-11-14 02:45:00|87.39|85.19|87.39|85.19|87.56|85.36|87.39|85.19|0
1699930200000|2023-11-14 02:50:00|87.47|85.27|87.31|85.11|87.47|85.27|87.31|85.11|0
1699930500000|2023-11-14 02:55:00|87.39|85.19|87.23|85.03|87.39|85.19|87.23|85.03|0
1699930800000|2023-11-14 03:00:00|87.15|84.95|86.91|84.71|87.15|84.95|86.91|84.71|0
1699931100000|2023-11-14 03:05:00|86.75|84.55|86.91|84.71|86.99|84.79|86.75|84.55|0
1699931400000|2023-11-14 03:10:00|86.82|84.62|86.82|84.62|86.91|84.71|86.74|84.54|0
1699931700000|2023-11-14 03:15:00|86.74|84.54|87.06|84.86|87.14|84.94|86.74|84.54|0
1699932000000|2023-11-14 03:20:00|86.98|84.78|87.06|84.86|87.06|84.86|86.98|84.78|0
1699932300000|2023-11-14 03:25:00|87.14|84.94|87.3|85.1|87.3|85.1|87.14|84.94|0
1699932600000|2023-11-14 03:30:00|87.22|85.02|87.3|85.1|87.3|85.1|87.14|84.94|0
1699932900000|2023-11-14 03:35:00|87.22|85.02|87.54|85.34|87.54|85.34|87.22|85.02|0
1699933200000|2023-11-14 03:40:00|87.62|85.42|87.54|85.34|87.62|85.42|87.38|85.18|0
1699933500000|2023-11-14 03:45:00|87.5|85.3|87.7|85.5|87.7|85.5|87.46|85.26|0
1699933800000|2023-11-14 03:50:00|87.78|85.58|87.86|85.66|87.86|85.66|87.7|85.5|0
1699934100000|2023-11-14 03:55:00|87.78|85.58|87.78|85.58|87.86|85.66|87.7|85.5|0
1699934400000|2023-11-14 04:00:00|87.7|85.5|87.78|85.58|87.78|85.58|87.7|85.5|0
1699934700000|2023-11-14 04:05:00|87.86|85.66|87.78|85.58|87.86|85.66|87.7|85.5|0
1699935000000|2023-11-14 04:10:00|87.7|85.5|87.78|85.58|87.78|85.58|87.7|85.5|0
1699935300000|2023-11-14 04:15:00|87.7|85.5|87.86|85.66|87.94|85.74|87.7|85.5|0
1699935600000|2023-11-14 04:20:00|87.78|85.58|87.94|85.74|87.94|85.74|87.78|85.58|0
1699935900000|2023-11-14 04:25:00|88.02|85.82|87.85|85.65|88.02|85.82|87.85|85.65|0
1699936200000|2023-11-14 04:30:00|87.77|85.57|87.85|85.65|87.85|85.65|87.77|85.57|0
1699936500000|2023-11-14 04:35:00|87.77|85.57|87.69|85.49|87.85|85.65|87.69|85.49|0
1699936800000|2023-11-14 04:40:00|87.77|85.57|87.69|85.49|87.77|85.57|87.69|85.49|0
1699937100000|2023-11-14 04:45:00|87.61|85.41|87.45|85.25|87.61|85.41|87.45|85.25|0
1699937400000|2023-11-14 04:50:00|87.44|85.24|87.61|85.41|87.61|85.41|87.44|85.24|0
1699937700000|2023-11-14 04:55:00|87.56|85.36|87.52|85.32|87.56|85.36|87.52|85.32|0
1699938000000|2023-11-14 05:00:00|87.44|85.24|87.36|85.16|87.44|85.24|87.36|85.16|0
1699938300000|2023-11-14 05:05:00|87.44|85.24|87.36|85.16|87.44|85.24|87.36|85.16|0
1699938600000|2023-11-14 05:10:00|87.44|85.24|87.28|85.08|87.44|85.24|87.2|85|0
1699938900000|2023-11-14 05:15:00|87.2|85|87.12|84.92|87.2|85|87.12|84.92|0
1699939200000|2023-11-14 05:20:00|87.11|84.91|87.11|84.91|87.11|84.91|87.11|84.91|0
1699939500000|2023-11-14 05:25:00|87.03|84.83|87.19|84.99|87.19|84.99|87.03|84.83|0
1699939800000|2023-11-14 05:30:00|87.11|84.91|87.03|84.83|87.19|84.99|87.03|84.83|0
1699940100000|2023-11-14 05:35:00|86.95|84.75|87.27|85.07|87.35|85.15|86.95|84.75|0
1699940400000|2023-11-14 05:40:00|87.19|84.99|87.27|85.07|87.27|85.07|87.19|84.99|0
1699940700000|2023-11-14 05:45:00|87.19|84.99|87.11|84.91|87.35|85.15|87.11|84.91|0
1699941000000|2023-11-14 05:50:00|87.03|84.83|87.19|84.99|87.19|84.99|87.03|84.83|0
1699941300000|2023-11-14 05:55:00|87.27|85.07|87.11|84.91|87.27|85.07|87.11|84.91|0
1699941600000|2023-11-14 06:00:00|87.02|84.82|87.02|84.82|87.02|84.82|86.7|84.5|0
1699941900000|2023-11-14 06:05:00|87.1|84.9|87.02|84.82|87.1|84.9|86.94|84.74|0
1699942200000|2023-11-14 06:10:00|87.1|84.9|87.1|84.9|87.26|85.06|87.02|84.82|0
1699942500000|2023-11-14 06:15:00|87.02|84.82|87.26|85.06|87.34|85.14|86.86|84.66|0
1699942800000|2023-11-14 06:20:00|87.22|85.02|87.26|85.06|87.34|85.14|87.1|84.9|0
1699943100000|2023-11-14 06:25:00|87.34|85.14|87.26|85.06|87.34|85.14|87.26|85.06|0
1699943400000|2023-11-14 06:30:00|87.34|85.14|87.1|84.9|87.34|85.14|87.1|84.9|0
1699943700000|2023-11-14 06:35:00|87.18|84.98|87.18|84.98|87.26|85.06|87.1|84.9|0
1699944000000|2023-11-14 06:40:00|87.21|85.01|87.5|85.3|87.5|85.3|87.18|84.98|0
1699944300000|2023-11-14 06:45:00|87.58|85.38|87.34|85.14|87.58|85.38|87.25|85.05|0
1699944600000|2023-11-14 06:50:00|87.33|85.13|87.74|85.54|87.74|85.54|87.33|85.13|0
1699944900000|2023-11-14 06:55:00|87.66|85.46|87.49|85.29|87.66|85.46|87.49|85.29|0
1699945200000|2023-11-14 07:00:00|87.41|85.21|87.57|85.37|87.65|85.45|87.09|84.89|0
1699945500000|2023-11-14 07:05:00|87.49|85.29|87.33|85.13|87.65|85.45|87.33|85.13|0
1699945800000|2023-11-14 07:10:00|87.41|85.21|87.49|85.29|87.49|85.29|87.25|85.05|0
1699946100000|2023-11-14 07:15:00|87.41|85.21|87.73|85.53|87.73|85.53|87.41|85.21|0
1699946400000|2023-11-14 07:20:00|87.81|85.61|87.65|85.45|87.89|85.69|87.65|85.45|0
1699946700000|2023-11-14 07:25:00|87.57|85.37|87.89|85.69|87.89|85.69|87.57|85.37|0
1699947000000|2023-11-14 07:30:00|87.81|85.61|88.13|85.93|88.13|85.93|87.81|85.61|0
1699947300000|2023-11-14 07:35:00|88.21|86.01|88.05|85.85|88.21|86.01|88.05|85.85|0
1699947600000|2023-11-14 07:40:00|88.13|85.93|88.29|86.09|88.29|86.09|88.05|85.85|0
1699947900000|2023-11-14 07:45:00|88.21|86.01|88.46|86.26|88.46|86.26|88.21|86.01|0
1699948200000|2023-11-14 07:50:00|88.37|86.17|88.45|86.25|88.62|86.42|88.37|86.17|0
1699948500000|2023-11-14 07:55:00|88.37|86.17|88.53|86.33|88.54|86.34|88.37|86.17|0
1699948800000|2023-11-14 08:00:00|88.62|86.42|88.21|86.01|88.78|86.58|88.05|85.85|0
1699949100000|2023-11-14 08:05:00|88.29|86.09|88.04|85.84|88.78|86.58|88.04|85.84|0
1699949400000|2023-11-14 08:10:00|87.96|85.76|87.4|85.2|87.96|85.76|87.4|85.2|0
1699949700000|2023-11-14 08:15:00|87.48|85.28|87.8|85.6|87.8|85.6|87.47|85.27|0
1699950000000|2023-11-14 08:20:00|87.72|85.52|87.88|85.68|87.96|85.76|87.55|85.35|0
1699950300000|2023-11-14 08:25:00|87.8|85.6|88.04|85.84|88.04|85.84|87.55|85.35|0
1699950600000|2023-11-14 08:30:00|88.12|85.92|88.61|86.41|88.69|86.49|87.88|85.68|0
1699950900000|2023-11-14 08:35:00|88.57|86.37|88.69|86.49|88.69|86.49|88.12|85.92|0
1699951200000|2023-11-14 08:40:00|88.77|86.57|88.2|86|88.77|86.57|87.95|85.75|0
1699951500000|2023-11-14 08:45:00|88.12|85.92|88.44|86.24|88.44|86.24|87.87|85.67|0
1699951800000|2023-11-14 08:50:00|88.52|86.32|89.05|86.85|89.13|86.93|88.44|86.24|0
1699952100000|2023-11-14 08:55:00|89.13|86.93|89.21|87.01|89.37|87.17|89.05|86.85|0
1699952400000|2023-11-14 09:00:00|89.13|86.93|89.21|87.01|89.37|87.17|88.96|86.76|0
1699952700000|2023-11-14 09:05:00|89.13|86.93|89.86|87.66|89.86|87.66|89.13|86.93|0
1699953000000|2023-11-14 09:10:00|89.95|87.75|90.11|87.91|90.27|88.07|89.86|87.66|0
1699953300000|2023-11-14 09:15:00|90.19|87.99|90.52|88.32|90.52|88.32|90.11|87.91|0
1699953600000|2023-11-14 09:20:00|90.6|88.4|90.11|87.91|90.77|88.57|90.11|87.91|0
1699953900000|2023-11-14 09:25:00|90.19|87.99|90.11|87.91|90.19|87.99|89.94|87.74|0
1699954200000|2023-11-14 09:30:00|90.06|87.86|89.61|87.41|90.11|87.91|89.53|87.33|0
1699954500000|2023-11-14 09:35:00|89.53|87.33|89.77|87.57|90.1|87.9|89.12|86.92|0
1699954800000|2023-11-14 09:40:00|89.86|87.66|89.48|87.28|89.94|87.74|89.28|87.08|0
1699955100000|2023-11-14 09:45:00|89.44|87.24|89.94|87.74|89.94|87.74|89.2|87|0
1699955400000|2023-11-14 09:50:00|90.1|87.9|89.93|87.73|90.27|88.07|89.93|87.73|0
1699955700000|2023-11-14 09:55:00|89.85|87.65|89.93|87.73|89.93|87.73|89.52|87.32|0
1699956000000|2023-11-14 10:00:00|90.02|87.82|88.72|86.52|90.1|87.9|88.72|86.52|0
1699956300000|2023-11-14 10:05:00|88.76|86.56|88.64|86.44|88.8|86.6|88.56|86.36|0
1699956600000|2023-11-14 10:10:00|88.72|86.52|88.88|86.68|88.97|86.77|88.48|86.28|0
1699956900000|2023-11-14 10:15:00|88.8|86.6|89.13|86.93|89.13|86.93|88.72|86.52|0
1699957200000|2023-11-14 10:20:00|89.05|86.85|89.54|87.34|89.62|87.42|89.05|86.85|0
1699957500000|2023-11-14 10:25:00|89.62|87.42|89.87|87.67|89.87|87.67|89.54|87.34|0
1699957800000|2023-11-14 10:30:00|89.78|87.58|88.88|86.68|89.78|87.58|88.88|86.68|0
1699958100000|2023-11-14 10:35:00|88.8|86.6|88.67|86.47|88.96|86.76|88.63|86.43|0
1699958400000|2023-11-14 10:40:00|88.63|86.43|87.98|85.78|88.8|86.6|87.9|85.7|0
1699958700000|2023-11-14 10:45:00|88.06|85.86|87.41|85.21|88.06|85.86|87.41|85.21|0
1699959000000|2023-11-14 10:50:00|87.25|85.05|87.65|85.45|87.73|85.53|87.17|84.97|0
1699959300000|2023-11-14 10:55:00|87.57|85.37|87.49|85.29|87.81|85.61|87.49|85.29|0
1699959600000|2023-11-14 11:00:00|87.57|85.37|87.25|85.05|87.97|85.77|87.25|85.05|0
1699959900000|2023-11-14 11:05:00|87.16|84.96|86.68|84.48|87.41|85.21|86.68|84.48|0
1699960200000|2023-11-14 11:10:00|86.76|84.56|86.84|84.64|87.08|84.88|86.68|84.48|0
1699960500000|2023-11-14 11:15:00|86.76|84.56|87.24|85.04|87.32|85.12|86.76|84.56|0
1699960800000|2023-11-14 11:20:00|87.32|85.12|87.24|85.04|87.44|85.24|87.08|84.88|0
1699961100000|2023-11-14 11:25:00|87.16|84.96|86.92|84.72|87.24|85.04|86.84|84.64|0
1699961400000|2023-11-14 11:30:00|87|84.8|87.16|84.96|87.32|85.12|86.75|84.55|0
1699961700000|2023-11-14 11:35:00|87.24|85.04|87.24|85.04|87.48|85.28|87.16|84.96|0
1699962000000|2023-11-14 11:40:00|87.28|85.08|87.32|85.12|87.4|85.2|86.91|84.71|0
1699962300000|2023-11-14 11:45:00|87.24|85.04|87.07|84.87|87.4|85.2|86.99|84.79|0
1699962600000|2023-11-14 11:50:00|86.99|84.79|87.56|85.36|87.72|85.52|86.77|84.57|0
1699962900000|2023-11-14 11:55:00|87.64|85.44|87.96|85.76|88.08|85.88|87.64|85.44|0
1699963200000|2023-11-14 12:00:00|87.88|85.68|87.8|85.6|88.12|85.92|87.8|85.6|0
1699963500000|2023-11-14 12:05:00|87.72|85.52|87.8|85.6|88.04|85.84|87.56|85.36|0
1699963800000|2023-11-14 12:10:00|87.72|85.52|87.8|85.6|87.88|85.68|87.47|85.27|0
1699964100000|2023-11-14 12:15:00|87.88|85.68|87.55|85.35|87.88|85.68|87.55|85.35|0
1699964400000|2023-11-14 12:20:00|87.47|85.27|87.15|84.95|87.47|85.27|87.15|84.95|0
1699964700000|2023-11-14 12:25:00|87.07|84.87|87.39|85.19|87.63|85.43|87.07|84.87|0
1699965000000|2023-11-14 12:30:00|87.35|85.15|87.31|85.11|87.35|85.15|86.9|84.7|0
1699965300000|2023-11-14 12:35:00|87.23|85.03|87.39|85.19|87.55|85.35|87.14|84.94|0
1699965600000|2023-11-14 12:40:00|87.31|85.11|86.74|84.54|87.31|85.11|86.66|84.46|0
1699965900000|2023-11-14 12:45:00|86.66|84.46|86.42|84.22|86.9|84.7|86.34|84.14|0
1699966200000|2023-11-14 12:50:00|86.5|84.3|86.74|84.54|86.9|84.7|86.42|84.22|0
1699966500000|2023-11-14 12:55:00|86.82|84.62|87.62|85.42|87.71|85.51|86.58|84.38|0
1699966800000|2023-11-14 13:00:00|87.7|85.5|87.54|85.34|88.27|86.07|87.46|85.26|0
1699967100000|2023-11-14 13:05:00|87.46|85.26|88.03|85.83|88.03|85.83|87.14|84.94|0
1699967400000|2023-11-14 13:10:00|88.11|85.91|87.86|85.66|88.19|85.99|87.78|85.58|0
1699967700000|2023-11-14 13:15:00|87.94|85.74|88.43|86.23|88.68|86.48|87.94|85.74|0
1699968000000|2023-11-14 13:20:00|88.51|86.31|88.27|86.07|88.76|86.56|88.19|85.99|0
1699968300000|2023-11-14 13:25:00|88.35|86.15|88.14|85.94|88.43|86.23|87.86|85.66|0
1699968600000|2023-11-14 13:30:00|88.06|85.86|101.41|99.21|105.81|103.61|88.06|85.86|0
1699968900000|2023-11-14 13:35:00|101.68|99.48|103.04|100.84|103.31|101.11|101.41|99.21|0
1699969200000|2023-11-14 13:40:00|103.13|100.93|103.95|101.75|104.78|102.58|103.13|100.93|0
1699969500000|2023-11-14 13:45:00|104.23|102.03|105.24|103.04|105.24|103.04|103.59|101.39|0
1699969800000|2023-11-14 13:50:00|105.15|102.95|106.63|104.43|107.94|105.74|104.5|102.3|0
1699970100000|2023-11-14 13:55:00|107.82|105.62|108.19|105.99|108.85|106.65|107.72|105.52|0
1699970400000|2023-11-14 14:00:00|108|105.8|107.44|105.24|108|105.8|106.51|104.31|0
1699970700000|2023-11-14 14:05:00|107.35|105.15|107.07|104.87|107.35|105.15|106.51|104.31|0
1699971000000|2023-11-14 14:10:00|107.16|104.96|106.51|104.31|107.44|105.24|106.04|103.84|0
1699971300000|2023-11-14 14:15:00|106.6|104.4|107.77|105.57|108.42|106.22|106.04|103.84|0
1699971600000|2023-11-14 14:20:00|107.95|105.75|108.98|106.78|108.98|106.78|107.86|105.66|0
1699971900000|2023-11-14 14:25:00|108.61|106.41|108.89|106.69|108.98|106.78|107.86|105.66|0
1699972200000|2023-11-14 14:30:00|108.61|106.41|109.73|107.53|110.68|108.48|107.67|105.47|0
1699972500000|2023-11-14 14:35:00|109.83|107.63|110.59|108.39|110.97|108.77|108.14|105.94|0
1699972800000|2023-11-14 14:40:00|110.49|108.29|112.78|110.58|112.78|110.58|109.83|107.63|0
1699973100000|2023-11-14 14:45:00|112.87|110.67|113.06|110.86|114.7|112.5|112.78|110.58|0
1699973400000|2023-11-14 14:50:00|112.87|110.67|114.51|112.31|114.9|112.7|112.77|110.57|0
1699973700000|2023-11-14 14:55:00|114.41|112.21|115.67|113.47|115.96|113.76|114.31|112.11|0
1699974000000|2023-11-14 15:00:00|115.77|113.57|120.17|117.97|120.17|117.97|115.57|113.37|0
1699974300000|2023-11-14 15:05:00|119.97|117.77|116.73|114.53|120.07|117.87|115.46|113.26|0
1699974600000|2023-11-14 15:10:00|116.82|114.62|117.31|115.11|117.51|115.31|116.43|114.23|0
1699974900000|2023-11-14 15:15:00|117.02|114.82|117.7|115.5|118.49|116.29|116.82|114.62|0
1699975200000|2023-11-14 15:20:00|117.8|115.6|119.28|117.08|119.97|117.77|117.02|114.82|0
1699975500000|2023-11-14 15:25:00|119.18|116.98|120.87|118.67|120.97|118.77|118.88|116.68|0
1699975800000|2023-11-14 15:30:00|121.93|119.73|122.93|120.73|123.14|120.94|121.33|119.13|0
1699976100000|2023-11-14 15:35:00|123.04|120.84|122.63|120.43|123.14|120.94|122.03|119.83|0
1699976400000|2023-11-14 15:40:00|122.83|120.63|122.83|120.63|123.24|121.04|121.83|119.63|0
1699976700000|2023-11-14 15:45:00|122.93|120.73|123.33|121.13|124.04|121.84|122.93|120.73|0
1699977000000|2023-11-14 15:50:00|123.43|121.23|123.51|121.31|123.61|121.41|122.8|120.6|0
1699977300000|2023-11-14 15:55:00|123.61|121.41|122.8|120.6|123.61|121.41|122.1|119.9|0
1699977600000|2023-11-14 16:00:00|122.9|120.7|123.8|121.6|123.91|121.71|122.9|120.7|0
1699977900000|2023-11-14 16:05:00|123.91|121.71|123.7|121.5|124.01|121.81|123.1|120.9|0
1699978200000|2023-11-14 16:10:00|123.6|121.4|125.73|123.53|125.73|123.53|123.5|121.3|0
1699978500000|2023-11-14 16:15:00|125.63|123.43|123.9|121.7|125.83|123.63|123.9|121.7|0
1699978800000|2023-11-14 16:20:00|124|121.8|124.1|121.9|124.31|122.11|123.6|121.4|0
1699979100000|2023-11-14 16:25:00|124|121.8|124.61|122.41|124.81|122.61|123.7|121.5|0
1699979400000|2023-11-14 16:30:00|124.81|122.61|124.3|122.1|124.81|122.61|123.9|121.7|0
1699979700000|2023-11-14 16:35:00|124.4|122.2|123.59|121.39|124.61|122.41|123.59|121.39|0
1699980000000|2023-11-14 16:40:00|123.49|121.29|124.6|122.4|124.7|122.5|123.49|121.29|0
1699980300000|2023-11-14 16:45:00|124.7|122.5|123.29|121.09|125.21|123.01|122.89|120.69|0
1699980600000|2023-11-14 16:50:00|123.39|121.19|122.48|120.28|123.39|121.19|121.59|119.39|0
1699980900000|2023-11-14 16:55:00|122.38|120.18|119.21|117.01|122.38|120.18|119.11|116.91|0
1699981200000|2023-11-14 17:00:00|119.31|117.11|119.7|117.5|120.4|118.2|118.91|116.71|0
1699981500000|2023-11-14 17:05:00|119.61|117.41|118.32|116.12|119.8|117.6|117.78|115.58|0
1699981800000|2023-11-14 17:10:00|118.42|116.22|118.42|116.22|118.52|116.32|117.83|115.63|0
1699982100000|2023-11-14 17:15:00|118.52|116.32|118.02|115.82|118.52|116.32|117.83|115.63|0
1699982400000|2023-11-14 17:20:00|117.92|115.72|117.19|114.99|118.02|115.82|116.11|113.91|0
1699982700000|2023-11-14 17:25:00|117.28|115.08|117.67|115.47|118.27|116.07|117.28|115.08|0
1699983000000|2023-11-14 17:30:00|117.77|115.57|118.56|116.36|118.85|116.65|117.48|115.28|0
1699983300000|2023-11-14 17:35:00|118.46|116.26|119.55|117.35|119.55|117.35|118.26|116.06|0
1699983600000|2023-11-14 17:40:00|119.45|117.25|119.15|116.95|119.55|117.35|118.46|116.26|0
1699983900000|2023-11-14 17:45:00|119.25|117.05|120.04|117.84|120.14|117.94|119.05|116.85|0
1699984200000|2023-11-14 17:50:00|119.94|117.74|119.84|117.64|120.04|117.84|119.05|116.85|0
1699984500000|2023-11-14 17:55:00|119.94|117.74|120.14|117.94|120.44|118.24|119.54|117.34|0
1699984800000|2023-11-14 18:00:00|120.24|118.04|121|118.8|121|118.8|119.64|117.44|0
1699985100000|2023-11-14 18:05:00|120.9|118.7|120.6|118.4|121.4|119.2|120.6|118.4|0
1699985400000|2023-11-14 18:10:00|120.8|118.6|119.81|117.61|120.8|118.6|119.71|117.51|0
1699985700000|2023-11-14 18:15:00|119.71|117.51|120.1|117.9|120.3|118.1|119.61|117.41|0
1699986000000|2023-11-14 18:20:00|120|117.8|120.25|118.05|120.3|118.1|119.8|117.6|0
1699986300000|2023-11-14 18:25:00|120.3|118.1|121.1|118.9|121.1|118.9|120.3|118.1|0
1699986600000|2023-11-14 18:30:00|121.2|119|121.29|119.09|122.2|120|121.19|118.99|0
1699986900000|2023-11-14 18:35:00|121.19|118.99|121.69|119.49|121.69|119.49|120.7|118.5|0
1699987200000|2023-11-14 18:40:00|121.64|119.44|120.39|118.19|121.69|119.49|120.1|117.9|0
1699987500000|2023-11-14 18:45:00|120.3|118.1|120.79|118.59|120.79|118.59|120|117.8|0
1699987800000|2023-11-14 18:50:00|120.89|118.69|119.99|117.79|121.09|118.89|119.9|117.7|0
1699988100000|2023-11-14 18:55:00|120.09|117.89|118.71|116.51|120.09|117.89|118.71|116.51|0
1699988400000|2023-11-14 19:00:00|118.61|116.41|117.92|115.72|118.9|116.7|117.82|115.62|0
1699988700000|2023-11-14 19:05:00|117.82|115.62|117.72|115.52|118.31|116.11|116.55|114.35|0
1699989000000|2023-11-14 19:10:00|117.62|115.42|118.04|115.84|118.23|116.03|116.74|114.54|0
1699989300000|2023-11-14 19:15:00|118.14|115.94|118.23|116.03|118.33|116.13|117.65|115.45|0
1699989600000|2023-11-14 19:20:00|118.14|115.94|118.63|116.43|118.72|116.52|117.84|115.64|0
1699989900000|2023-11-14 19:25:00|118.72|116.52|119.71|117.51|119.81|117.61|118.23|116.03|0
1699990200000|2023-11-14 19:30:00|119.76|117.56|121|118.8|121.4|119.2|119.76|117.56|0
1699990500000|2023-11-14 19:35:00|121.1|118.9|121.4|119.2|121.5|119.3|120.9|118.7|0
1699990800000|2023-11-14 19:40:00|121.3|119.1|121.43|119.23|122.44|120.24|121.06|118.86|0
1699991100000|2023-11-14 19:45:00|121.53|119.33|122.03|119.83|122.23|120.03|121.53|119.33|0
1699991400000|2023-11-14 19:50:00|122.13|119.93|122.63|120.43|122.93|120.73|122.13|119.93|0
1699991700000|2023-11-14 19:55:00|122.83|120.63|123.23|121.03|123.43|121.23|122.73|120.53|0
1699992000000|2023-11-14 20:00:00|123.13|120.93|123.13|120.93|123.43|121.23|122.83|120.63|0
1699992300000|2023-11-14 20:05:00|123.03|120.83|124.65|122.45|124.75|122.55|123.03|120.83|0
1699992600000|2023-11-14 20:10:00|124.55|122.35|125.95|123.75|126.16|123.96|124.55|122.35|0
1699992900000|2023-11-14 20:15:00|126.06|123.86|126.16|123.96|126.47|124.27|125.95|123.75|0
1699993200000|2023-11-14 20:20:00|126.06|123.86|125.14|122.94|126.26|124.06|125.14|122.94|0
1699993500000|2023-11-14 20:25:00|125.24|123.04|125.64|123.44|125.64|123.44|124.53|122.33|0
1699993800000|2023-11-14 20:30:00|125.75|123.55|124.93|122.73|125.85|123.65|124.83|122.63|0
1699994100000|2023-11-14 20:35:00|124.83|122.63|124.93|122.73|125.13|122.93|124.22|122.02|0
1699994400000|2023-11-14 20:40:00|124.83|122.63|124.42|122.22|125.44|123.24|124.22|122.02|0
1699994700000|2023-11-14 20:45:00|124.22|122.02|122.9|120.7|124.42|122.22|122.9|120.7|0
1699995000000|2023-11-14 20:50:00|122.3|120.1|120.54|117.68|122.3|120.1|120.31|117.68|0
1699995300000|2023-11-14 20:55:00|120.93|118.07|121.33|118.47|121.93|119.07|119.65|116.79|0
1699995600000|2023-11-14 21:00:00|121.13|118.27|122.73|119.87|123.84|120.98|121.13|118.27|0
1699995900000|2023-11-14 21:05:00|122.63|119.77|122.43|119.57|122.83|119.97|122.23|119.37|0
1699996200000|2023-11-14 21:10:00|122.53|119.67|122.52|119.66|122.67|119.81|122.43|119.57|0
1699996500000|2023-11-14 21:15:00|122.65|119.53|122.19|119.79|122.86|119.89|122.19|119.43|0
1699996800000|2023-11-14 21:20:00|122.29|119.89|122.29|119.89|122.29|119.89|122.19|119.79|0
1699997100000|2023-11-14 21:25:00|122.39|119.99|123.09|120.69|123.09|120.69|122.39|119.99|0
1699997400000|2023-11-14 21:30:00|123.19|120.79|123.09|120.69|123.19|120.79|123.09|120.69|0
1699997700000|2023-11-14 21:35:00|122.99|120.59|122.99|120.59|122.99|120.59|122.99|120.59|0
1699998000000|2023-11-14 21:40:00|123.09|120.69|123.09|120.69|123.09|120.69|122.99|120.59|0
1699998300000|2023-11-14 21:45:00|122.99|120.59|122.59|120.19|123.09|120.69|122.59|120.19|0
1699998600000|2023-11-14 21:50:00|122.69|120.29|122.79|120.39|122.99|120.59|122.69|120.29|0
1699998900000|2023-11-14 21:55:00|122.89|120.49|122.63|120.23|122.89|120.49|122.63|120.23|0
1699999200000|2023-11-14 22:00:00|122.66|120.26|122.59|120.19|122.84|120.44|122.59|120.19|0
1699999500000|2023-11-14 22:05:00|122.53|120.13|122.67|120.27|122.87|120.47|122.44|120.04|0
1699999800000|2023-11-14 22:10:00|122.66|120.26|122.48|120.08|122.73|120.33|122.45|120.05|0
1700000100000|2023-11-14 22:15:00|122.66|120.26|122.94|120.54|122.94|120.54|122.66|120.26|0
1700000400000|2023-11-14 22:20:00|122.95|120.55|122.92|120.52|123|120.6|122.92|120.52|0
1700000700000|2023-11-14 22:25:00|122.93|120.53|122.93|120.53|123.05|120.65|122.92|120.52|0
1700001000000|2023-11-14 22:30:00|122.89|120.49|122.87|120.47|122.93|120.53|122.86|120.46|0
1700001300000|2023-11-14 22:35:00|122.93|120.53|123.03|120.63|123.04|120.64|122.93|120.53|0
1700001600000|2023-11-14 22:40:00|123.02|120.62|123.06|120.66|123.06|120.66|123.01|120.61|0
1700001900000|2023-11-14 22:45:00|123.1|120.7|123.09|120.69|123.12|120.72|123.06|120.66|0
1700002200000|2023-11-14 22:50:00|123.06|120.66|123.07|120.67|123.18|120.78|123.03|120.63|0
1700002500000|2023-11-14 22:55:00|123.16|120.76|123.12|120.72|123.19|120.79|123.01|120.61|0
1700002800000|2023-11-14 23:00:00|123.42|121.02|123.98|121.58|124.18|121.78|122.92|120.52|0
1700003100000|2023-11-14 23:05:00|123.92|121.52|123.97|121.57|124.18|121.78|123.87|121.47|0
1700003400000|2023-11-14 23:10:00|124.07|121.67|124.07|121.67|124.18|121.78|123.97|121.57|0
1700003700000|2023-11-14 23:15:00|124.17|121.77|124.07|121.67|124.17|121.77|123.87|121.47|0
1700004000000|2023-11-14 23:20:00|123.97|121.57|123.97|121.57|124.17|121.77|123.87|121.47|0
1700004300000|2023-11-14 23:25:00|123.87|121.47|124.07|121.67|124.17|121.77|123.87|121.47|0
1700004600000|2023-11-14 23:30:00|124.17|121.77|123.87|121.47|124.17|121.77|123.77|121.37|0
1700004900000|2023-11-14 23:35:00|123.97|121.57|124.27|121.87|124.27|121.87|123.97|121.57|0
1700005200000|2023-11-14 23:40:00|124.22|121.82|124.37|121.97|124.62|122.22|124.17|121.77|0
1700005500000|2023-11-14 23:45:00|124.27|121.87|123.66|121.26|124.37|121.97|123.66|121.26|0
1700005800000|2023-11-14 23:50:00|123.61|121.21|123.66|121.26|123.96|121.56|123.46|121.06|0
1700006100000|2023-11-14 23:55:00|123.56|121.16|123.46|121.06|123.66|121.26|123.25|120.85|0
1700006400000|2023-11-15 00:00:00|123.56|121.16|123.25|120.85|123.76|121.36|123.15|120.75|0
1700006700000|2023-11-15 00:05:00|123.15|120.75|123.3|120.9|123.35|120.95|123.05|120.65|0
1700007000000|2023-11-15 00:10:00|123.25|120.85|122.65|120.25|123.25|120.85|122.65|120.25|0
1700007300000|2023-11-15 00:15:00|122.75|120.35|122.95|120.55|122.95|120.55|122.55|120.15|0
1700007600000|2023-11-15 00:20:00|123.05|120.65|122.95|120.55|123.15|120.75|122.84|120.44|0
1700007900000|2023-11-15 00:25:00|122.84|120.44|123.15|120.75|123.15|120.75|122.74|120.34|0
1700008200000|2023-11-15 00:30:00|123.04|120.64|123.04|120.64|123.25|120.85|122.94|120.54|0
1700008500000|2023-11-15 00:35:00|123.14|120.74|123.14|120.74|123.24|120.84|123.04|120.64|0
1700008800000|2023-11-15 00:40:00|123.24|120.84|122.64|120.24|123.24|120.84|122.64|120.24|0
1700009100000|2023-11-15 00:45:00|122.54|120.14|122.94|120.54|122.94|120.54|122.54|120.14|0
1700009400000|2023-11-15 00:50:00|123.04|120.64|123.14|120.74|123.34|120.94|123.04|120.64|0
1700009700000|2023-11-15 00:55:00|123.24|120.84|123.24|120.84|123.34|120.94|123.04|120.64|0
1700010000000|2023-11-15 01:00:00|123.34|120.94|123.24|120.84|123.44|121.04|123.14|120.74|0
1700010300000|2023-11-15 01:05:00|123.34|120.94|123.44|121.04|123.64|121.24|123.34|120.94|0
1700010600000|2023-11-15 01:10:00|123.54|121.14|123.74|121.34|123.74|121.34|123.33|120.93|0
1700010900000|2023-11-15 01:15:00|123.84|121.44|123.23|120.83|123.84|121.44|123.23|120.83|0
1700011200000|2023-11-15 01:20:00|123.33|120.93|122.93|120.53|123.33|120.93|122.83|120.43|0
1700011500000|2023-11-15 01:25:00|123.03|120.63|123.03|120.63|123.23|120.83|122.93|120.53|0
1700011800000|2023-11-15 01:30:00|123.13|120.83|122.32|120.12|123.13|120.93|122.32|120.12|0
1700012100000|2023-11-15 01:35:00|122.42|120.22|122.82|120.62|123.03|120.83|122.42|120.22|0
1700012400000|2023-11-15 01:40:00|122.93|120.73|123.02|120.82|123.53|121.33|122.93|120.73|0
1700012700000|2023-11-15 01:45:00|123.07|120.87|123.33|121.13|123.53|121.33|123.07|120.87|0
1700013000000|2023-11-15 01:50:00|123.22|121.02|122.92|120.72|123.43|121.23|122.92|120.72|0
1700013300000|2023-11-15 01:55:00|123.02|120.82|123.17|120.97|123.22|121.02|122.92|120.72|0
1700013600000|2023-11-15 02:00:00|123.22|121.02|123.02|120.82|123.52|121.32|123.02|120.82|0
1700013900000|2023-11-15 02:05:00|123.12|120.92|123.02|120.82|123.22|121.02|122.92|120.72|0
1700014200000|2023-11-15 02:10:00|122.92|120.72|123.17|120.97|123.22|121.02|122.92|120.72|0
1700014500000|2023-11-15 02:15:00|123.22|121.02|123.52|121.32|123.62|121.42|123.12|120.92|0
1700014800000|2023-11-15 02:20:00|123.62|121.42|123.46|121.26|123.62|121.42|123.32|121.12|0
1700015100000|2023-11-15 02:25:00|123.62|121.42|123.62|121.42|123.72|121.52|123.42|121.22|0
1700015400000|2023-11-15 02:30:00|123.52|121.32|123.92|121.72|123.92|121.72|123.52|121.32|0
1700015700000|2023-11-15 02:35:00|124.02|121.82|124.22|122.02|124.22|122.02|123.92|121.72|0
1700016000000|2023-11-15 02:40:00|124.17|121.97|124.42|122.22|124.42|122.22|124.02|121.82|0
1700016300000|2023-11-15 02:45:00|124.32|122.12|124.62|122.42|124.73|122.53|124.32|122.12|0
1700016600000|2023-11-15 02:50:00|124.73|122.53|125.03|122.83|125.03|122.83|124.62|122.42|0
1700016900000|2023-11-15 02:55:00|125.13|122.93|125.43|123.23|125.43|123.23|125.13|122.93|0
1700017200000|2023-11-15 03:00:00|125.33|123.13|125.33|123.13|125.43|123.23|125.13|122.93|0
1700017500000|2023-11-15 03:05:00|125.28|123.08|125.53|123.33|125.64|123.44|125.23|123.03|0
1700017800000|2023-11-15 03:10:00|125.43|123.23|125.53|123.33|125.64|123.44|125.43|123.23|0
1700018100000|2023-11-15 03:15:00|125.63|123.43|125.53|123.33|125.94|123.74|125.53|123.33|0
1700018400000|2023-11-15 03:20:00|125.43|123.23|125.22|123.02|125.63|123.43|125.22|123.02|0
1700018700000|2023-11-15 03:25:00|125.33|123.13|125.22|123.02|125.43|123.23|125.12|122.92|0
1700019000000|2023-11-15 03:30:00|125.12|122.92|124.92|122.72|125.12|122.92|124.82|122.62|0
1700019300000|2023-11-15 03:35:00|124.81|122.61|125.02|122.82|125.12|122.92|124.81|122.61|0
1700019600000|2023-11-15 03:40:00|125.12|122.92|125.12|122.92|125.22|123.02|125.02|122.82|0
1700019900000|2023-11-15 03:45:00|125.22|123.02|125.12|122.92|125.22|123.02|125.01|122.81|0
1700020200000|2023-11-15 03:50:00|125.22|123.02|125.22|123.02|125.22|123.02|125.11|122.91|0
1700020500000|2023-11-15 03:55:00|125.32|123.12|125.42|123.22|125.52|123.32|125.22|123.02|0
1700020800000|2023-11-15 04:00:00|125.52|123.32|125.42|123.22|125.52|123.32|125.31|123.11|0
1700021100000|2023-11-15 04:05:00|125.52|123.32|125.62|123.42|125.62|123.42|125.42|123.22|0
1700021400000|2023-11-15 04:10:00|125.72|123.52|125.72|123.52|125.72|123.52|125.62|123.42|0
1700021700000|2023-11-15 04:15:00|125.62|123.42|125.51|123.31|125.72|123.52|125.51|123.31|0
1700022000000|2023-11-15 04:20:00|125.41|123.21|125.41|123.21|125.51|123.31|125.31|123.11|0
1700022600000|2023-11-15 04:30:00|125.51|123.31|125.41|123.21|125.51|123.31|125.41|123.21|0
1700022900000|2023-11-15 04:35:00|125.51|123.31|125.31|123.11|125.61|123.41|125.31|123.11|0
1700023200000|2023-11-15 04:40:00|125.3|123.1|125.3|123.1|125.3|123.1|125.3|123.1|0
1700023500000|2023-11-15 04:45:00|125.2|123|125.2|123|125.2|123|125.2|123|0
1700023800000|2023-11-15 04:50:00|125.1|122.9|125.1|122.9|125.1|122.9|125|122.8|0
1700024100000|2023-11-15 04:55:00|124.99|122.79|124.99|122.79|124.99|122.79|124.89|122.69|0
1700024400000|2023-11-15 05:00:00|124.89|122.69|125.09|122.89|125.09|122.89|124.79|122.59|0
1700024700000|2023-11-15 05:05:00|124.99|122.79|124.89|122.69|125.09|122.89|124.89|122.69|0
1700025000000|2023-11-15 05:10:00|124.99|122.79|125.19|122.99|125.19|122.99|124.99|122.79|0
1700025300000|2023-11-15 05:15:00|125.3|123.1|125.4|123.2|125.4|123.2|125.19|122.99|0
1700025600000|2023-11-15 05:20:00|125.29|123.09|125.6|123.4|125.6|123.4|125.29|123.09|0
1700025900000|2023-11-15 05:25:00|125.5|123.3|126.52|124.32|126.62|124.42|125.5|123.3|0
1700026200000|2023-11-15 05:30:00|126.42|124.22|126.62|124.42|126.62|124.42|126.31|124.11|0
1700026500000|2023-11-15 05:35:00|126.72|124.52|126.62|124.42|126.82|124.62|126.52|124.32|0
1700026800000|2023-11-15 05:40:00|126.51|124.31|126.21|124.01|126.62|124.42|126.21|124.01|0
1700027100000|2023-11-15 05:45:00|126.31|124.11|126.41|124.21|126.51|124.31|126.31|124.11|0
1700027400000|2023-11-15 05:50:00|126.51|124.31|125.9|123.7|126.51|124.31|125.9|123.7|0
1700027700000|2023-11-15 05:55:00|125.79|123.59|125.9|123.7|126|123.8|125.69|123.49|0
1700028000000|2023-11-15 06:00:00|125.79|123.59|125.59|123.39|125.79|123.59|125.49|123.29|0
1700028300000|2023-11-15 06:05:00|125.49|123.29|125.48|123.28|125.79|123.59|125.48|123.28|0
1700028600000|2023-11-15 06:10:00|125.59|123.39|125.38|123.18|125.59|123.39|125.28|123.08|0
1700028900000|2023-11-15 06:15:00|125.48|123.28|125.58|123.38|125.69|123.49|125.43|123.23|0
1700029200000|2023-11-15 06:20:00|125.63|123.43|125.48|123.28|125.79|123.59|125.48|123.28|0
1700029500000|2023-11-15 06:25:00|125.58|123.38|125.78|123.58|125.79|123.59|125.48|123.28|0
1700029800000|2023-11-15 06:30:00|125.68|123.48|125.68|123.48|125.78|123.58|125.48|123.28|0
1700030100000|2023-11-15 06:35:00|125.63|123.43|126.19|123.99|126.19|123.99|125.58|123.38|0
1700030400000|2023-11-15 06:40:00|126.29|124.09|126.55|124.35|126.7|124.5|126.19|123.99|0
1700030700000|2023-11-15 06:45:00|126.5|124.3|125.98|123.78|127.11|124.91|125.98|123.78|0
1700031000000|2023-11-15 06:50:00|125.88|123.68|126.19|123.99|126.6|124.4|125.88|123.68|0
1700031300000|2023-11-15 06:55:00|126.08|123.88|126.19|123.99|126.19|123.99|125.78|123.58|0
1700031600000|2023-11-15 07:00:00|126.29|124.09|124.96|122.76|126.6|124.4|124.86|122.66|0
1700031900000|2023-11-15 07:05:00|124.86|122.66|124.35|122.15|125.06|122.86|124.25|122.05|0
1700032200000|2023-11-15 07:10:00|124.45|122.25|124.25|122.05|124.55|122.35|124.04|121.84|0
1700032500000|2023-11-15 07:15:00|124.19|121.99|124.29|122.09|124.45|122.25|124.04|121.84|0
1700032800000|2023-11-15 07:20:00|124.35|122.15|124.35|122.15|124.45|122.25|124.14|121.94|0
1700033100000|2023-11-15 07:25:00|124.24|122.04|124.55|122.35|124.55|122.35|124.24|122.04|0
1700033400000|2023-11-15 07:30:00|124.65|122.45|124.55|122.35|124.75|122.55|124.44|122.24|0
1700033700000|2023-11-15 07:35:00|124.44|122.24|124.85|122.65|125.05|122.85|124.44|122.24|0
1700034000000|2023-11-15 07:40:00|124.95|122.75|124.75|122.55|125.15|122.95|124.64|122.44|0
1700034300000|2023-11-15 07:45:00|124.64|122.44|124.44|122.24|124.64|122.44|124.34|122.14|0
1700034600000|2023-11-15 07:50:00|124.34|122.14|124.44|122.24|124.85|122.65|124.34|122.14|0
1700034900000|2023-11-15 07:55:00|124.54|122.34|124.28|122.08|124.54|122.34|124.13|121.93|0
1700035200000|2023-11-15 08:00:00|124.23|122.03|125.55|123.35|125.55|123.35|124.23|122.03|0
1700035500000|2023-11-15 08:05:00|125.66|123.46|125.25|123.05|125.96|123.76|125.04|122.84|0
1700035800000|2023-11-15 08:10:00|125.35|123.15|126.11|123.91|126.63|124.43|124.64|122.44|0
1700036100000|2023-11-15 08:15:00|126.22|124.02|126.52|124.32|126.83|124.63|126.11|123.91|0
1700036400000|2023-11-15 08:20:00|126.42|124.22|126.62|124.42|126.83|124.63|126.31|124.11|0
1700036700000|2023-11-15 08:25:00|126.83|124.63|126.31|124.11|126.83|124.63|126.11|123.91|0
1700037000000|2023-11-15 08:30:00|126.21|124.01|126.62|124.42|126.62|124.42|126.11|123.91|0
1700037300000|2023-11-15 08:35:00|126.67|124.47|127.03|124.83|127.23|125.03|126.67|124.47|0
1700037600000|2023-11-15 08:40:00|126.93|124.73|128.06|125.86|128.16|125.96|126.82|124.62|0
1700037900000|2023-11-15 08:45:00|128.16|125.96|128.26|126.06|128.47|126.27|127.95|125.75|0
1700038200000|2023-11-15 08:50:00|128.36|126.16|128.36|126.16|128.67|126.47|128.26|126.06|0
1700038500000|2023-11-15 08:55:00|128.26|126.06|128.67|126.47|128.88|126.68|128.26|126.06|0
1700038800000|2023-11-15 09:00:00|128.57|126.37|128.15|125.95|128.77|126.57|127.84|125.64|0
1700039100000|2023-11-15 09:05:00|128.26|126.06|127.84|125.64|128.46|126.26|127.79|125.59|0
1700039400000|2023-11-15 09:10:00|127.95|125.75|127.02|124.82|127.95|125.75|126.71|124.51|0
1700039700000|2023-11-15 09:15:00|127.12|124.92|125.89|123.69|127.22|125.02|125.79|123.59|0
1700040000000|2023-11-15 09:20:00|125.79|123.59|126.3|124.1|126.4|124.2|125.69|123.49|0
1700040300000|2023-11-15 09:25:00|126.2|124|125.89|123.69|126.4|124.2|125.48|123.28|0
1700040600000|2023-11-15 09:30:00|125.99|123.79|125.48|123.28|125.99|123.79|125.48|123.28|0
1700040900000|2023-11-15 09:35:00|125.38|123.18|125.68|123.48|125.78|123.58|125.38|123.18|0
1700041200000|2023-11-15 09:40:00|125.78|123.58|124.66|122.46|125.78|123.58|124.56|122.36|0
1700041500000|2023-11-15 09:45:00|124.71|122.51|124.76|122.56|125.07|122.87|124.56|122.36|0
1700041800000|2023-11-15 09:50:00|124.66|122.46|124.76|122.56|124.97|122.77|124.66|122.46|0
1700042100000|2023-11-15 09:55:00|124.66|122.46|125.27|123.07|125.27|123.07|124.66|122.46|0
1700042400000|2023-11-15 10:00:00|125.17|122.97|125.47|123.27|125.47|123.27|124.96|122.76|0
1700042700000|2023-11-15 10:05:00|125.57|123.37|126.08|123.88|126.08|123.88|125.37|123.17|0
1700043000000|2023-11-15 10:10:00|125.98|123.78|125.98|123.78|126.18|123.98|125.98|123.78|0
1700043300000|2023-11-15 10:15:00|125.88|123.68|126.08|123.88|126.08|123.88|125.47|123.27|0
1700043600000|2023-11-15 10:20:00|126.18|123.98|126.08|123.88|126.18|123.98|125.98|123.78|0
1700043900000|2023-11-15 10:25:00|126.18|123.98|126.79|124.59|126.89|124.69|126.18|123.98|0
1700044200000|2023-11-15 10:30:00|126.89|124.69|127.41|125.21|127.61|125.41|126.79|124.59|0
1700044500000|2023-11-15 10:35:00|127.51|125.31|128.33|126.13|128.33|126.13|127.51|125.31|0
1700044800000|2023-11-15 10:40:00|128.28|126.08|127.68|125.48|128.48|126.28|127.68|125.48|0
1700045100000|2023-11-15 10:45:00|127.58|125.38|127.68|125.48|128.09|125.89|127.58|125.38|0
1700045400000|2023-11-15 10:50:00|127.78|125.58|128.3|126.1|128.4|126.2|127.68|125.48|0
1700045700000|2023-11-15 10:55:00|128.2|126|127.99|125.79|128.5|126.3|127.88|125.68|0
1700046000000|2023-11-15 11:00:00|128.09|125.89|127.47|125.27|128.09|125.89|127.47|125.27|0
1700046300000|2023-11-15 11:05:00|127.37|125.17|126.95|124.75|127.47|125.27|126.44|124.24|0
1700046600000|2023-11-15 11:10:00|126.85|124.65|126.54|124.34|127.06|124.86|126.44|124.24|0
1700046900000|2023-11-15 11:15:00|126.65|124.45|126.75|124.55|127.05|124.85|126.44|124.24|0
1700047200000|2023-11-15 11:20:00|126.85|124.65|127.05|124.85|127.26|125.06|126.75|124.55|0
1700047500000|2023-11-15 11:25:00|127.16|124.96|127.36|125.16|127.57|125.37|127.05|124.85|0
1700047800000|2023-11-15 11:30:00|127.26|125.06|127.98|125.78|128.08|125.88|127.15|124.95|0
1700048100000|2023-11-15 11:35:00|128.03|125.83|128.29|126.09|128.49|126.29|127.98|125.78|0
1700048400000|2023-11-15 11:40:00|128.39|126.19|128.28|126.08|128.65|126.45|127.98|125.78|0
1700048700000|2023-11-15 11:45:00|128.33|126.13|129.01|126.81|129.01|126.81|128.18|125.98|0
1700049000000|2023-11-15 11:50:00|128.9|126.7|128.8|126.6|129.01|126.81|128.7|126.5|0
1700049300000|2023-11-15 11:55:00|128.9|126.7|129.01|126.81|129.11|126.91|128.8|126.6|0
1700049600000|2023-11-15 12:00:00|128.9|126.7|128.9|126.7|128.9|126.7|128.18|125.98|0
1700049900000|2023-11-15 12:05:00|128.8|126.6|128.9|126.7|128.9|126.7|128.48|126.28|0
1700050200000|2023-11-15 12:10:00|128.8|126.6|130.04|127.84|130.15|127.95|128.8|126.6|0
1700050500000|2023-11-15 12:15:00|129.94|127.74|129.62|127.42|130.35|128.15|129.62|127.42|0
1700050800000|2023-11-15 12:20:00|129.73|127.53|128.17|125.97|129.83|127.63|127.86|125.66|0
1700051100000|2023-11-15 12:25:00|128.27|126.07|129|126.8|129.52|127.32|127.96|125.76|0
1700051400000|2023-11-15 12:30:00|128.94|126.74|129.84|127.64|130.96|128.76|128.94|126.74|0
1700051700000|2023-11-15 12:35:00|129.95|127.75|129.53|127.33|129.95|127.75|129.12|126.92|0
1700052000000|2023-11-15 12:40:00|129.63|127.43|129.22|127.02|129.63|127.43|128.91|126.71|0
1700052300000|2023-11-15 12:45:00|129.11|126.91|128.9|126.7|129.32|127.12|128.59|126.39|0
1700052600000|2023-11-15 12:50:00|129.01|126.81|129.53|127.33|129.53|127.33|128.7|126.5|0
1700052900000|2023-11-15 12:55:00|129.42|127.22|130.15|127.95|130.36|128.16|129.42|127.22|0
1700053200000|2023-11-15 13:00:00|130.25|128.05|129.94|127.74|130.57|128.37|129.52|127.32|0
1700053500000|2023-11-15 13:05:00|129.84|127.64|130.2|128|130.46|128.26|129.52|127.32|0
1700053800000|2023-11-15 13:10:00|130.25|128.05|130.04|127.84|130.36|128.16|129.21|127.01|0
1700054100000|2023-11-15 13:15:00|129.94|127.74|130.25|128.05|130.56|128.36|129.62|127.42|0
1700054400000|2023-11-15 13:20:00|130.35|128.15|129.98|127.78|130.46|128.26|129.83|127.63|0
1700054700000|2023-11-15 13:25:00|129.93|127.73|129.93|127.73|130.14|127.94|129.62|127.42|0
1700055000000|2023-11-15 13:30:00|129.83|127.63|127.94|125.74|133.13|130.93|126.83|124.63|0
1700055300000|2023-11-15 13:35:00|127.74|125.54|126.71|124.51|128.46|126.26|126.4|124.2|0
1700055600000|2023-11-15 13:40:00|126.61|124.41|125.28|123.08|127.63|125.43|124.77|122.57|0
1700055900000|2023-11-15 13:45:00|125.17|122.97|127.01|124.81|127.12|124.92|124.56|122.36|0
1700056200000|2023-11-15 13:50:00|126.91|124.71|127.94|125.74|128.04|125.84|126.91|124.71|0
1700056500000|2023-11-15 13:55:00|127.84|125.64|127.11|124.91|127.94|125.74|126.81|124.61|0
1700056800000|2023-11-15 14:00:00|127.42|125.22|126.09|123.89|127.42|125.22|125.88|123.68|0
1700057100000|2023-11-15 14:05:00|126.19|123.99|125.68|123.48|126.6|124.4|125.68|123.48|0
1700057400000|2023-11-15 14:10:00|125.78|123.58|124.76|122.56|125.78|123.58|124.66|122.46|0
1700057700000|2023-11-15 14:15:00|124.86|122.66|125.16|122.96|125.37|123.17|124.25|122.05|0
1700058000000|2023-11-15 14:20:00|125.06|122.86|124.65|122.45|125.37|123.17|124.35|122.15|0
1700058300000|2023-11-15 14:25:00|124.7|122.5|126.18|123.98|126.18|123.98|124.55|122.35|0
1700058600000|2023-11-15 14:30:00|127.1|124.9|127.82|125.62|128.44|126.24|126.49|124.29|0
1700058900000|2023-11-15 14:35:00|128.03|125.83|127.31|125.11|128.96|126.76|126.9|124.7|0
1700059200000|2023-11-15 14:40:00|127.41|125.21|125.48|123.28|127.93|125.73|124.97|122.77|0
1700059500000|2023-11-15 14:45:00|125.33|123.13|125.38|123.18|125.89|123.69|124.46|122.26|0
1700059800000|2023-11-15 14:50:00|125.48|123.28|124.26|122.06|125.69|123.49|122.74|120.54|0
1700060100000|2023-11-15 14:55:00|124.16|121.96|124.76|122.56|125.17|122.97|123.55|121.35|0
1700060400000|2023-11-15 15:00:00|124.87|122.67|125.27|123.07|125.48|123.28|124.25|122.05|0
1700060700000|2023-11-15 15:05:00|125.17|122.97|126.5|124.3|126.5|124.3|124.56|122.36|0
1700061000000|2023-11-15 15:10:00|126.4|124.2|126.5|124.3|126.7|124.5|125.58|123.38|0
1700061300000|2023-11-15 15:15:00|126.6|124.4|127.73|125.53|128.46|126.26|126.5|124.3|0
1700061600000|2023-11-15 15:20:00|127.84|125.64|129.54|127.34|129.65|127.45|127.84|125.64|0
1700061900000|2023-11-15 15:25:00|129.65|127.45|128.5|126.3|130.69|128.49|128.3|126.1|0
1700062200000|2023-11-15 15:30:00|128.61|126.41|128.71|126.51|129.33|127.13|127.67|125.47|0
1700062500000|2023-11-15 15:35:00|128.81|126.61|128.81|126.61|129.54|127.34|128.6|126.4|0
1700062800000|2023-11-15 15:40:00|128.91|126.71|130.31|128.11|130.63|128.43|128.71|126.51|0
1700063100000|2023-11-15 15:45:00|130.42|128.22|131.58|129.38|131.69|129.49|130.31|128.11|0
1700063400000|2023-11-15 15:50:00|131.48|129.28|131.79|129.59|132.32|130.12|131.27|129.07|0
1700063700000|2023-11-15 15:55:00|131.69|129.49|131.27|129.07|132.21|130.01|130.95|128.75|0
1700064000000|2023-11-15 16:00:00|131.48|129.28|131.58|129.38|132.42|130.22|131.26|129.06|0
1700064300000|2023-11-15 16:05:00|131.26|129.06|130.85|128.65|131.37|129.17|129.39|127.19|0
1700064600000|2023-11-15 16:10:00|130.95|128.75|129.39|127.19|131.58|129.38|129.28|127.08|0
1700064900000|2023-11-15 16:15:00|129.49|127.29|130.53|128.33|130.63|128.43|129.08|126.88|0
1700065200000|2023-11-15 16:20:00|130.63|128.43|130.95|128.75|131.15|128.95|129.8|127.6|0
1700065500000|2023-11-15 16:25:00|130.84|128.64|129.9|127.7|130.84|128.64|129.49|127.29|0
1700065800000|2023-11-15 16:30:00|130.01|127.81|128.95|126.75|130.01|127.81|128.43|126.23|0
1700066100000|2023-11-15 16:35:00|128.84|126.64|126.66|124.46|128.95|126.75|126.37|124.17|0
1700066400000|2023-11-15 16:40:00|128.05|125.85|126.21|124.01|128.05|125.85|125.8|123.6|0
1700066700000|2023-11-15 16:45:00|126.31|124.11|127.74|125.54|128.05|125.85|126.31|124.11|0
1700067000000|2023-11-15 16:50:00|127.64|125.44|126.41|124.21|128.05|125.85|126.2|124|0
1700067300000|2023-11-15 16:55:00|126.51|124.31|126.61|124.41|127.12|124.92|126.2|124|0
1700067600000|2023-11-15 17:00:00|126.51|124.31|126.61|124.41|127.22|125.02|126.1|123.9|0
1700067900000|2023-11-15 17:05:00|126.51|124.31|126.61|124.41|127.53|125.33|126.2|124|0
1700068200000|2023-11-15 17:10:00|126.51|124.31|126.4|124.2|126.61|124.41|125.39|123.19|0
1700068500000|2023-11-15 17:15:00|126.5|124.3|126.4|124.2|126.71|124.51|125.79|123.59|0
1700068800000|2023-11-15 17:20:00|126.3|124.1|127.01|124.81|127.32|125.12|126.1|123.9|0
1700069100000|2023-11-15 17:25:00|126.91|124.71|127.93|125.73|127.93|125.73|126.81|124.61|0
1700069400000|2023-11-15 17:30:00|127.73|125.53|128.14|125.94|128.14|125.94|127.01|124.81|0
1700069700000|2023-11-15 17:35:00|128.04|125.84|128.24|126.04|128.65|126.45|127.73|125.53|0
1700070000000|2023-11-15 17:40:00|128.14|125.94|127.01|124.81|128.45|126.25|126.6|124.4|0
1700070300000|2023-11-15 17:45:00|126.91|124.71|127.62|125.42|127.62|125.42|126.5|124.3|0
1700070600000|2023-11-15 17:50:00|127.52|125.32|127.11|124.91|127.52|125.32|126.49|124.29|0
1700070900000|2023-11-15 17:55:00|127|124.8|126.19|123.99|127.62|125.42|125.88|123.68|0
1700071200000|2023-11-15 18:00:00|125.88|123.68|125.37|123.17|126.49|124.29|124.56|122.36|0
1700071500000|2023-11-15 18:05:00|125.27|123.07|123.65|121.45|125.47|123.27|123.25|121.05|0
1700071800000|2023-11-15 18:10:00|123.75|121.55|123.05|120.85|124.36|122.16|122.95|120.75|0
1700072100000|2023-11-15 18:15:00|123.15|120.95|123.85|121.65|123.85|121.65|122.35|120.15|0
1700072400000|2023-11-15 18:20:00|123.95|121.75|125.67|123.47|125.67|123.47|123.85|121.65|0
1700072700000|2023-11-15 18:25:00|125.57|123.37|126.08|123.88|126.28|124.08|125.16|122.96|0
1700073000000|2023-11-15 18:30:00|125.97|123.77|127.2|125|127.2|125|125.47|123.27|0
1700073300000|2023-11-15 18:35:00|127.1|124.9|126.99|124.79|127.4|125.2|126.58|124.38|0
1700073600000|2023-11-15 18:40:00|126.89|124.69|127.4|125.2|127.91|125.71|126.89|124.69|0
1700073900000|2023-11-15 18:45:00|127.61|125.41|127.5|125.3|127.81|125.61|127.09|124.89|0
1700074200000|2023-11-15 18:50:00|127.6|125.4|127.81|125.61|128.32|126.12|127.4|125.2|0
1700074500000|2023-11-15 18:55:00|127.91|125.71|127.91|125.71|128.22|126.02|127.5|125.3|0
1700074800000|2023-11-15 19:00:00|128.11|125.91|128.63|126.43|129.04|126.84|128.01|125.81|0
1700075100000|2023-11-15 19:05:00|128.73|126.53|128.52|126.32|129.04|126.84|128.32|126.12|0
1700075400000|2023-11-15 19:10:00|128.63|126.43|128.32|126.12|128.94|126.74|128.32|126.12|0
1700075700000|2023-11-15 19:15:00|128.21|126.01|126.78|124.58|128.21|126.01|126.37|124.17|0
1700076000000|2023-11-15 19:20:00|126.67|124.47|127.18|124.98|127.29|125.09|125.55|123.35|0
1700076300000|2023-11-15 19:25:00|127.08|124.88|128.93|126.73|128.93|126.73|127.08|124.88|0
1700076600000|2023-11-15 19:30:00|129.03|126.83|129.24|127.04|129.45|127.25|128.62|126.42|0
1700076900000|2023-11-15 19:35:00|129.14|126.94|129.55|127.35|129.55|127.35|128.83|126.63|0
1700077200000|2023-11-15 19:40:00|129.45|127.25|128.62|126.42|129.86|127.66|128.21|126.01|0
1700077500000|2023-11-15 19:45:00|128.72|126.52|127.28|125.08|128.72|126.52|127.18|124.98|0
1700077800000|2023-11-15 19:50:00|127.38|125.18|127.07|124.87|127.69|125.49|126.77|124.57|0
1700078100000|2023-11-15 19:55:00|127.18|124.98|128.1|125.9|128.3|126.1|126.97|124.77|0
1700078400000|2023-11-15 20:00:00|128|125.8|127.38|125.18|128.61|126.41|127.38|125.18|0
1700078700000|2023-11-15 20:05:00|127.48|125.28|126.56|124.36|127.89|125.69|126.56|124.36|0
1700079000000|2023-11-15 20:10:00|126.46|124.26|127.79|125.59|127.89|125.69|126.46|124.26|0
1700079300000|2023-11-15 20:15:00|127.68|125.48|127.78|125.58|128.3|126.1|126.97|124.77|0
1700079600000|2023-11-15 20:20:00|127.68|125.48|126.66|124.46|128.09|125.89|126.66|124.46|0
1700079900000|2023-11-15 20:25:00|126.76|124.56|127.37|125.17|127.37|125.17|126.04|123.84|0
1700080200000|2023-11-15 20:30:00|127.47|125.27|127.99|125.79|128.19|125.99|127.27|125.07|0
1700080500000|2023-11-15 20:35:00|127.88|125.68|128.19|125.99|128.6|126.4|127.78|125.58|0
1700080800000|2023-11-15 20:40:00|128.09|125.89|127.06|124.86|128.4|126.2|126.96|124.76|0
1700081100000|2023-11-15 20:45:00|127.16|124.96|124.82|122.62|127.16|124.96|124.82|122.62|0
1700081400000|2023-11-15 20:50:00|124.42|122.22|124.11|121.91|125.22|123.02|124.11|121.91|0
1700081700000|2023-11-15 20:55:00|124.21|122.01|124.65|122.45|125.02|122.82|123.43|121.23|0
1700082000000|2023-11-15 21:00:00|124.55|122.35|122.93|120.73|124.55|122.35|122.83|120.63|0
1700082300000|2023-11-15 21:05:00|122.83|120.63|122.22|120.02|122.93|120.73|121.72|119.52|0
1700082600000|2023-11-15 21:10:00|122.12|119.92|121.52|119.32|122.32|120.12|121.42|119.22|0
1700082900000|2023-11-15 21:15:00|121.62|119.22|121.72|119.32|122.12|119.72|121.62|119.22|0
1700083200000|2023-11-15 21:20:00|121.82|119.42|121.82|119.42|121.82|119.42|121.62|119.22|0
1700083500000|2023-11-15 21:25:00|121.72|119.32|121.82|119.42|121.87|119.47|121.62|119.22|0
1700083800000|2023-11-15 21:30:00|121.92|119.52|121.92|119.52|122.02|119.62|121.82|119.42|0
1700084100000|2023-11-15 21:35:00|121.82|119.42|121.91|119.51|121.92|119.52|121.81|119.41|0
1700084400000|2023-11-15 21:40:00|121.81|119.41|122.01|119.61|122.21|119.81|121.81|119.41|0
1700084700000|2023-11-15 21:45:00|121.91|119.51|121.71|119.31|121.91|119.51|121.71|119.31|0
1700085000000|2023-11-15 21:50:00|121.76|119.36|122.06|119.66|122.11|119.71|121.76|119.36|0
1700085300000|2023-11-15 21:55:00|122.01|119.61|122.26|119.86|122.31|119.91|122.01|119.61|0
1700085600000|2023-11-15 22:00:00|122.23|119.83|122.08|119.68|122.27|119.87|122.07|119.67|0
1700085900000|2023-11-15 22:05:00|122.05|119.65|121.95|119.55|122.05|119.65|121.95|119.55|0
1700086200000|2023-11-15 22:10:00|121.77|119.37|121.94|119.54|121.95|119.55|121.77|119.37|0
1700086500000|2023-11-15 22:15:00|121.77|119.37|121.77|119.37|121.77|119.37|121.77|119.37|0
1700086800000|2023-11-15 22:20:00|121.94|119.54|121.94|119.54|121.94|119.54|121.94|119.54|0
1700087100000|2023-11-15 22:25:00|121.96|119.56|121.93|119.53|121.96|119.56|121.9|119.5|0
1700087400000|2023-11-15 22:30:00|121.9|119.5|121.91|119.51|121.93|119.53|121.8|119.4|0
1700087700000|2023-11-15 22:35:00|121.85|119.45|121.87|119.47|121.87|119.47|121.85|119.45|0
1700088000000|2023-11-15 22:40:00|121.86|119.46|121.86|119.46|121.86|119.46|121.86|119.46|0
1700088600000|2023-11-15 22:50:00|122|119.6|122.01|119.61|122.04|119.64|121.92|119.52|0
1700088900000|2023-11-15 22:55:00|121.98|119.58|122.02|119.62|122.02|119.62|121.96|119.56|0
1700089200000|2023-11-15 23:00:00|122.44|120.04|122.49|120.09|122.59|120.19|122.09|119.69|0
1700089500000|2023-11-15 23:05:00|122.59|120.19|122.49|120.09|122.69|120.29|122.39|119.99|0
1700089800000|2023-11-15 23:10:00|122.59|120.19|122.19|119.79|122.79|120.39|121.99|119.59|0
1700090100000|2023-11-15 23:15:00|122.39|119.99|122.69|120.29|122.79|120.39|122.29|119.89|0
1700090400000|2023-11-15 23:20:00|122.79|120.39|122.79|120.39|122.94|120.54|122.69|120.29|0
1700090700000|2023-11-15 23:25:00|122.69|120.29|122.79|120.39|122.99|120.59|122.69|120.29|0
1700091000000|2023-11-15 23:30:00|122.89|120.49|122.89|120.49|122.89|120.49|122.68|120.28|0
1700091300000|2023-11-15 23:35:00|122.79|120.39|122.68|120.28|122.79|120.39|122.58|120.18|0
1700091600000|2023-11-15 23:40:00|122.58|120.18|122.78|120.38|122.88|120.48|122.58|120.18|0
1700091900000|2023-11-15 23:45:00|122.88|120.48|122.98|120.58|123.18|120.78|122.78|120.38|0
1700092200000|2023-11-15 23:50:00|123.03|120.63|123.08|120.68|123.18|120.78|122.88|120.48|0
1700092500000|2023-11-15 23:55:00|123.18|120.78|123.18|120.78|123.18|120.78|122.98|120.58|0
1700092800000|2023-11-16 00:00:00|123.08|120.68|123.28|120.88|123.38|120.98|122.98|120.58|0
1700093100000|2023-11-16 00:05:00|123.38|120.98|123.68|121.28|123.88|121.48|123.38|120.98|0
1700093400000|2023-11-16 00:10:00|123.73|121.33|123.68|121.28|123.83|121.43|123.58|121.18|0
1700093700000|2023-11-16 00:15:00|123.78|121.38|124.29|121.89|124.49|122.09|123.58|121.18|0
1700094000000|2023-11-16 00:20:00|124.39|121.99|124.08|121.68|124.59|122.19|124.08|121.68|0
1700094300000|2023-11-16 00:25:00|124.18|121.78|123.88|121.48|124.28|121.88|123.68|121.28|0
1700094600000|2023-11-16 00:30:00|123.98|121.58|124.38|121.98|124.38|121.98|123.88|121.48|0
1700094900000|2023-11-16 00:35:00|124.28|121.88|123.98|121.58|124.38|121.98|123.98|121.58|0
1700095200000|2023-11-16 00:40:00|123.88|121.48|123.67|121.27|123.88|121.48|123.57|121.17|0
1700095500000|2023-11-16 00:45:00|123.57|121.17|123.67|121.27|123.87|121.47|123.57|121.17|0
1700095800000|2023-11-16 00:50:00|123.62|121.22|123.57|121.17|123.77|121.37|123.47|121.07|0
1700096100000|2023-11-16 00:55:00|123.62|121.22|124.07|121.67|124.07|121.67|123.57|121.17|0
1700096400000|2023-11-16 01:00:00|123.97|121.57|123.47|121.07|124.07|121.67|123.47|121.07|0
1700096700000|2023-11-16 01:05:00|123.36|120.96|123.26|120.86|123.57|121.17|123.06|120.66|0
1700097000000|2023-11-16 01:10:00|123.21|120.81|123.06|120.66|123.26|120.86|122.96|120.56|0
1700097300000|2023-11-16 01:15:00|123.16|120.76|122.66|120.26|123.36|120.96|122.56|120.16|0
1700097600000|2023-11-16 01:20:00|122.76|120.36|123.46|121.06|123.56|121.16|122.76|120.36|0
1700097900000|2023-11-16 01:25:00|123.36|120.96|122.95|120.55|123.46|121.06|122.75|120.35|0
1700098200000|2023-11-16 01:30:00|122.75|120.5|122.85|120.65|122.95|120.75|122.65|120.45|0
1700098500000|2023-11-16 01:35:00|122.95|120.75|122.45|120.25|123.05|120.85|122.45|120.25|0
1700098800000|2023-11-16 01:40:00|122.35|120.15|122.45|120.25|122.65|120.45|122.25|120.05|0
1700099100000|2023-11-16 01:45:00|122.35|120.15|122.15|119.95|122.55|120.35|122.15|119.95|0
1700099400000|2023-11-16 01:50:00|122.05|119.85|121.74|119.54|122.15|119.95|121.35|119.15|0
1700099700000|2023-11-16 01:55:00|121.64|119.44|120.25|118.05|121.74|119.54|120.25|118.05|0
1700100000000|2023-11-16 02:00:00|120.35|118.15|119.75|117.55|120.45|118.25|119.46|117.26|0
1700100300000|2023-11-16 02:05:00|119.85|117.65|119.36|117.16|119.95|117.75|119.36|117.16|0
1700100600000|2023-11-16 02:10:00|119.45|117.25|119.65|117.45|119.75|117.55|119.36|117.16|0
1700100900000|2023-11-16 02:15:00|119.75|117.55|120.84|118.64|120.84|118.64|119.7|117.5|0
1700101200000|2023-11-16 02:20:00|120.74|118.54|120.84|118.64|121.34|119.14|120.44|118.24|0
1700101500000|2023-11-16 02:25:00|120.79|118.59|120.14|117.94|120.94|118.74|120.14|117.94|0
1700101800000|2023-11-16 02:30:00|120.24|118.04|120.24|118.04|120.34|118.14|120.04|117.84|0
1700102100000|2023-11-16 02:35:00|120.14|117.94|119.94|117.74|120.24|118.04|119.55|117.35|0
1700102400000|2023-11-16 02:40:00|119.89|117.69|120.44|118.24|120.44|118.24|119.74|117.54|0
1700102700000|2023-11-16 02:45:00|120.53|118.33|120.24|118.04|120.53|118.33|120.24|118.04|0
1700103000000|2023-11-16 02:50:00|120.14|117.94|120.23|118.03|120.33|118.13|119.74|117.54|0
1700103300000|2023-11-16 02:55:00|120.18|117.98|120.03|117.83|120.33|118.13|119.84|117.64|0
1700103600000|2023-11-16 03:00:00|120.08|117.88|120.63|118.43|120.63|118.43|120.03|117.83|0
1700103900000|2023-11-16 03:05:00|120.53|118.33|120.83|118.63|120.83|118.63|120.33|118.13|0
1700104200000|2023-11-16 03:10:00|120.93|118.73|120.92|118.72|121.02|118.82|120.63|118.43|0
1700104500000|2023-11-16 03:15:00|120.82|118.62|120.92|118.72|120.92|118.72|120.43|118.23|0
1700104800000|2023-11-16 03:20:00|120.82|118.62|121.02|118.82|121.12|118.92|120.82|118.62|0
1700105100000|2023-11-16 03:25:00|120.92|118.72|120.87|118.67|121.02|118.82|120.82|118.62|0
1700105400000|2023-11-16 03:30:00|120.82|118.62|121.02|118.82|121.02|118.82|120.52|118.32|0
1700105700000|2023-11-16 03:35:00|120.97|118.77|120.37|118.17|121.22|119.02|120.32|118.12|0
1700106000000|2023-11-16 03:40:00|120.32|118.12|120.42|118.22|120.52|118.32|120.22|118.02|0
1700106300000|2023-11-16 03:45:00|120.37|118.17|120.32|118.12|120.42|118.22|120.12|117.92|0
1700106600000|2023-11-16 03:50:00|120.22|118.02|120.32|118.12|120.42|118.22|120.02|117.82|0
1700106900000|2023-11-16 03:55:00|120.27|118.07|120.12|117.92|120.32|118.12|119.92|117.72|0
1700107200000|2023-11-16 04:00:00|120.22|118.02|120.41|118.21|120.41|118.21|120.02|117.82|0
1700107500000|2023-11-16 04:05:00|120.31|118.11|120.81|118.61|120.81|118.61|120.31|118.11|0
1700107800000|2023-11-16 04:10:00|120.91|118.71|120.81|118.61|120.91|118.71|120.71|118.51|0
1700108100000|2023-11-16 04:15:00|120.71|118.51|120.91|118.71|121.01|118.81|120.71|118.51|0
1700108400000|2023-11-16 04:20:00|121.01|118.81|120.71|118.51|121.11|118.91|120.61|118.41|0
1700108700000|2023-11-16 04:25:00|120.81|118.61|120.8|118.6|120.9|118.7|120.71|118.51|0
1700109000000|2023-11-16 04:30:00|120.85|118.65|120.7|118.5|120.9|118.7|120.6|118.4|0
1700109300000|2023-11-16 04:35:00|120.6|118.4|120.9|118.7|121|118.8|120.6|118.4|0
1700109600000|2023-11-16 04:40:00|120.8|118.6|120.7|118.5|120.8|118.6|120.7|118.5|0
1700109900000|2023-11-16 04:45:00|120.6|118.4|120.9|118.7|120.9|118.7|120.6|118.4|0
1700110200000|2023-11-16 04:50:00|121|118.8|121.4|119.2|121.5|119.3|120.9|118.7|0
1700110500000|2023-11-16 04:55:00|121.44|119.24|121.49|119.29|121.69|119.49|121.39|119.19|0
1700110800000|2023-11-16 05:00:00|121.59|119.39|121.59|119.39|121.59|119.39|121.39|119.19|0
1700111100000|2023-11-16 05:05:00|121.49|119.29|122.29|120.09|122.29|120.09|121.29|119.09|0
1700111400000|2023-11-16 05:10:00|122.19|119.99|122.19|119.99|122.39|120.19|121.99|119.79|0
1700111700000|2023-11-16 05:15:00|122.29|120.09|122.19|119.99|122.49|120.29|122.09|119.89|0
1700112000000|2023-11-16 05:20:00|122.09|119.89|122.29|120.09|122.29|120.09|122.09|119.89|0
1700112300000|2023-11-16 05:25:00|122.19|119.99|121.99|119.79|122.29|120.09|121.89|119.69|0
1700112600000|2023-11-16 05:30:00|122.09|119.89|122.49|120.29|122.59|120.39|122.09|119.89|0
1700112900000|2023-11-16 05:35:00|122.39|120.19|122.58|120.38|122.89|120.69|122.39|120.19|0
1700113200000|2023-11-16 05:40:00|122.53|120.33|122.38|120.18|122.58|120.38|122.28|120.08|0
1700113500000|2023-11-16 05:45:00|122.48|120.28|123.76|121.56|123.86|121.66|122.28|120.08|0
1700113800000|2023-11-16 05:50:00|123.86|121.66|123.66|121.46|123.86|121.66|123.61|121.41|0
1700114100000|2023-11-16 05:55:00|123.61|121.41|123.86|121.66|123.96|121.76|123.56|121.36|0
1700114400000|2023-11-16 06:00:00|123.76|121.56|124.56|122.36|124.67|122.47|123.76|121.56|0
1700114700000|2023-11-16 06:05:00|124.67|122.47|124.26|122.06|124.77|122.57|124.26|122.06|0
1700115000000|2023-11-16 06:10:00|124.36|122.16|124.76|122.56|124.76|122.56|124.26|122.06|0
1700115300000|2023-11-16 06:15:00|124.87|122.67|124.46|122.26|124.97|122.77|124.46|122.26|0
1700115600000|2023-11-16 06:20:00|124.56|122.36|124.36|122.16|124.56|122.36|124.36|122.16|0
1700115900000|2023-11-16 06:25:00|124.26|122.06|124.36|122.16|124.56|122.36|124.26|122.06|0
1700116200000|2023-11-16 06:30:00|124.25|122.05|124.25|122.05|124.46|122.26|124.2|122|0
1700116500000|2023-11-16 06:35:00|124.15|121.95|124.25|122.05|124.35|122.15|124.05|121.85|0
1700116800000|2023-11-16 06:40:00|124.2|122|124.55|122.35|124.65|122.45|124.15|121.95|0
1700117100000|2023-11-16 06:45:00|124.65|122.45|124.5|122.3|124.65|122.45|124.15|121.95|0
1700117400000|2023-11-16 06:50:00|124.55|122.35|124.65|122.45|124.75|122.55|124.55|122.35|0
1700117700000|2023-11-16 06:55:00|124.75|122.55|125.06|122.86|125.16|122.96|124.65|122.45|0
1700118000000|2023-11-16 07:00:00|125.16|122.96|124.95|122.75|125.2|123|124.65|122.45|0
1700118300000|2023-11-16 07:05:00|124.9|122.7|124.75|122.55|124.9|122.7|124.55|122.35|0
1700118600000|2023-11-16 07:10:00|124.65|122.45|124.95|122.75|125.05|122.85|124.65|122.45|0
1700118900000|2023-11-16 07:15:00|124.85|122.65|124.14|121.94|124.95|122.75|124.14|121.94|0
1700119200000|2023-11-16 07:20:00|124.19|121.99|124.24|122.04|124.34|122.14|123.94|121.74|0
1700119500000|2023-11-16 07:25:00|124.34|122.14|124.24|122.04|124.34|122.14|123.84|121.64|0
1700119800000|2023-11-16 07:30:00|124.14|121.94|124.54|122.34|124.54|122.34|124.04|121.84|0
1700120100000|2023-11-16 07:35:00|124.44|122.24|124.03|121.83|124.44|122.24|124.03|121.83|0
1700120400000|2023-11-16 07:40:00|123.93|121.73|124.44|122.24|124.54|122.34|123.83|121.63|0
1700120700000|2023-11-16 07:45:00|124.54|122.34|123.93|121.73|124.64|122.44|123.93|121.73|0
1700121000000|2023-11-16 07:50:00|123.83|121.63|123.88|121.68|124.33|122.13|123.83|121.63|0
1700121300000|2023-11-16 07:55:00|123.93|121.73|123.96|121.76|124.06|121.86|122.97|120.77|0
1700121600000|2023-11-16 08:00:00|124.06|121.86|124.26|122.06|124.37|122.17|123.36|121.16|0
1700121900000|2023-11-16 08:05:00|124.37|122.17|123.56|121.36|124.67|122.47|123.56|121.36|0
1700122200000|2023-11-16 08:10:00|123.66|121.46|124.36|122.16|124.36|122.16|123.26|121.06|0
1700122500000|2023-11-16 08:15:00|124.26|122.06|124.16|121.96|124.56|122.36|123.96|121.76|0
1700122800000|2023-11-16 08:20:00|124.06|121.86|124.36|122.16|124.56|122.36|123.96|121.76|0
1700123100000|2023-11-16 08:25:00|124.46|122.26|124.16|121.96|124.86|122.66|124.06|121.86|0
1700123400000|2023-11-16 08:30:00|124.31|122.11|124.36|122.16|124.56|122.36|123.95|121.75|0
1700123700000|2023-11-16 08:35:00|124.41|122.21|125.06|122.86|125.06|122.86|124.05|121.85|0
1700124000000|2023-11-16 08:40:00|124.96|122.76|124.05|121.85|125.06|122.86|123.85|121.65|0
1700124300000|2023-11-16 08:45:00|123.95|121.75|124.55|122.35|125.06|122.86|123.95|121.75|0
1700124600000|2023-11-16 08:50:00|124.66|122.46|124.25|122.05|124.86|122.66|124.25|122.05|0
1700124900000|2023-11-16 08:55:00|124.35|122.15|124.55|122.35|124.65|122.45|123.75|121.55|0
1700125200000|2023-11-16 09:00:00|124.35|122.15|123.54|121.34|124.65|122.45|123.44|121.24|0
1700125500000|2023-11-16 09:05:00|123.64|121.44|124.55|122.35|124.55|122.35|123.44|121.24|0
1700125800000|2023-11-16 09:10:00|124.45|122.25|125.05|122.85|125.05|122.85|124.35|122.15|0
1700126100000|2023-11-16 09:15:00|124.95|122.75|125.76|123.56|125.87|123.67|124.95|122.75|0
1700126400000|2023-11-16 09:20:00|125.87|123.67|125.46|123.26|125.97|123.77|125.46|123.26|0
1700126700000|2023-11-16 09:25:00|125.36|123.16|124.95|122.75|125.36|123.16|124.85|122.65|0
1700127000000|2023-11-16 09:30:00|124.85|122.65|124.24|122.04|124.85|122.65|124.14|121.94|0
1700127300000|2023-11-16 09:35:00|124.14|121.94|123.83|121.63|124.85|122.65|123.83|121.63|0
1700127600000|2023-11-16 09:40:00|123.88|121.68|123.73|121.53|124.24|122.04|123.63|121.43|0
1700127900000|2023-11-16 09:45:00|123.63|121.43|124.13|121.93|124.24|122.04|123.63|121.43|0
1700128200000|2023-11-16 09:50:00|124.24|122.04|123.73|121.53|124.24|122.04|123.63|121.43|0
1700128500000|2023-11-16 09:55:00|123.83|121.63|123.73|121.53|123.93|121.73|123.43|121.23|0
1700128800000|2023-11-16 10:00:00|123.63|121.43|123.83|121.63|124.23|122.03|123.53|121.33|0
1700129100000|2023-11-16 10:05:00|123.88|121.68|123.67|121.47|123.93|121.73|123.32|121.12|0
1700129400000|2023-11-16 10:10:00|123.62|121.42|124.33|122.13|124.33|122.13|123.62|121.42|0
1700129700000|2023-11-16 10:15:00|124.43|122.23|124.53|122.33|124.63|122.43|124.03|121.83|0
1700130000000|2023-11-16 10:20:00|124.43|122.23|124.93|122.73|125.14|122.94|124.33|122.13|0
1700130300000|2023-11-16 10:25:00|125.03|122.83|125.24|123.04|125.34|123.14|125.03|122.83|0
1700130600000|2023-11-16 10:30:00|125.34|123.14|125.23|123.03|125.54|123.34|125.23|123.03|0
1700130900000|2023-11-16 10:35:00|125.34|123.14|124.78|122.58|125.34|123.14|124.78|122.58|0
1700131200000|2023-11-16 10:40:00|124.83|122.63|124.42|122.22|124.83|122.63|124.37|122.17|0
1700131500000|2023-11-16 10:45:00|124.52|122.32|124.52|122.32|125.13|122.93|124.42|122.22|0
1700131800000|2023-11-16 10:50:00|124.62|122.42|124.72|122.52|125.13|122.93|124.52|122.32|0
1700132100000|2023-11-16 10:55:00|124.62|122.42|124.52|122.32|124.72|122.52|124.01|121.81|0
1700132400000|2023-11-16 11:00:00|124.42|122.22|124.62|122.42|124.82|122.62|124.32|122.12|0
1700132700000|2023-11-16 11:05:00|124.52|122.32|124.72|122.52|124.82|122.62|124.31|122.11|0
1700133000000|2023-11-16 11:10:00|124.62|122.42|124.51|122.31|124.62|122.42|124.31|122.11|0
1700133300000|2023-11-16 11:15:00|124.62|122.42|124.72|122.52|124.72|122.52|124.31|122.11|0
1700133600000|2023-11-16 11:20:00|124.61|122.41|125.12|122.92|125.22|123.02|124.61|122.41|0
1700133900000|2023-11-16 11:25:00|125.02|122.82|125.22|123.02|125.22|123.02|124.92|122.72|0
1700134200000|2023-11-16 11:30:00|125.32|123.12|124.61|122.41|125.32|123.12|124.61|122.41|0
1700134500000|2023-11-16 11:35:00|124.51|122.31|124.2|122|124.61|122.41|124.1|121.9|0
1700134800000|2023-11-16 11:40:00|124.1|121.9|123.8|121.6|124.31|122.11|123.7|121.5|0
1700135100000|2023-11-16 11:45:00|123.9|121.7|123.9|121.7|124.3|122.1|123.7|121.5|0
1700135400000|2023-11-16 11:50:00|124|121.8|124.2|122|124.2|122|123.7|121.5|0
1700135700000|2023-11-16 11:55:00|124.1|121.9|124.81|122.61|124.91|122.71|124.1|121.9|0
1700136000000|2023-11-16 12:00:00|124.91|122.71|123.59|121.39|124.91|122.71|123.59|121.39|0
1700136300000|2023-11-16 12:05:00|123.69|121.49|122.39|120.19|123.69|121.49|122.39|120.19|0
1700136600000|2023-11-16 12:10:00|122.49|120.29|122.19|119.99|122.59|120.39|121.79|119.59|0
1700136900000|2023-11-16 12:15:00|122.09|119.89|121.69|119.49|122.19|119.99|121.59|119.39|0
1700137200000|2023-11-16 12:20:00|121.59|119.39|121.68|119.48|121.98|119.78|121.29|119.09|0
1700137500000|2023-11-16 12:25:00|121.59|119.39|121.68|119.48|121.98|119.78|121.39|119.19|0
1700137800000|2023-11-16 12:30:00|121.78|119.58|122.48|120.28|122.68|120.48|121.48|119.28|0
1700138100000|2023-11-16 12:35:00|122.58|120.38|121.78|119.58|122.68|120.48|121.68|119.48|0
1700138400000|2023-11-16 12:40:00|121.88|119.68|121.98|119.78|122.48|120.28|121.53|119.33|0
1700138700000|2023-11-16 12:45:00|122.08|119.88|122.78|120.58|123.08|120.88|121.98|119.78|0
1700139000000|2023-11-16 12:50:00|122.68|120.48|121.98|119.78|123.08|120.88|121.98|119.78|0
1700139300000|2023-11-16 12:55:00|121.92|119.72|121.77|119.57|122.17|119.97|121.48|119.28|0
1700139600000|2023-11-16 13:00:00|121.87|119.67|122.27|120.07|122.67|120.47|121.48|119.28|0
1700139900000|2023-11-16 13:05:00|122.37|120.17|122.17|119.97|122.77|120.57|122.17|119.97|0
1700140200000|2023-11-16 13:10:00|122.27|120.07|121.07|118.87|122.47|120.27|121.07|118.87|0
1700140500000|2023-11-16 13:15:00|120.97|118.77|121.04|118.84|121.17|118.97|120.55|118.35|0
1700140800000|2023-11-16 13:20:00|121.24|119.04|122.04|119.84|122.44|120.24|121.14|118.94|0
1700141100000|2023-11-16 13:25:00|122.14|119.94|121.74|119.54|122.14|119.94|121.44|119.24|0
1700141400000|2023-11-16 13:30:00|121.69|119.49|123.77|121.57|123.87|121.67|121.69|119.49|0
1700141700000|2023-11-16 13:35:00|123.87|121.67|124.78|122.58|124.98|122.78|122.86|120.66|0
1700142000000|2023-11-16 13:40:00|124.68|122.48|124.78|122.58|124.78|122.58|123.77|121.57|0
1700142300000|2023-11-16 13:45:00|124.98|122.78|125.18|122.98|126|123.8|124.98|122.78|0
1700142600000|2023-11-16 13:50:00|125.28|123.08|125.38|123.18|125.89|123.69|125.18|122.98|0
1700142900000|2023-11-16 13:55:00|125.48|123.28|126.4|124.2|126.4|124.2|125.38|123.18|0
1700143200000|2023-11-16 14:00:00|126.3|124.1|124.67|122.47|126.3|124.1|124.67|122.47|0
1700143500000|2023-11-16 14:05:00|124.77|122.57|124.36|122.16|124.97|122.77|123.86|121.66|0
1700143800000|2023-11-16 14:10:00|124.47|122.27|123.96|121.76|124.47|122.27|123.86|121.66|0
1700144100000|2023-11-16 14:15:00|124.16|121.96|122.75|120.55|124.26|122.06|122.55|120.35|0
1700144400000|2023-11-16 14:20:00|122.85|120.65|122.55|120.35|122.95|120.75|122.45|120.25|0
1700144700000|2023-11-16 14:25:00|122.25|120.05|122.55|120.35|122.85|120.65|121.45|119.25|0
1700145000000|2023-11-16 14:30:00|122.75|120.55|124.26|122.06|124.36|122.16|122.55|120.35|0
1700145300000|2023-11-16 14:35:00|123.95|121.75|124.05|121.85|124.36|122.16|122.45|120.25|0
1700145600000|2023-11-16 14:40:00|124.15|121.95|124.05|121.85|124.2|122|123.05|120.85|0
1700145900000|2023-11-16 14:45:00|124.15|121.95|125.47|123.27|126.18|123.98|124.15|121.95|0
1700146200000|2023-11-16 14:50:00|125.57|123.37|125.94|123.74|126.92|124.72|125.37|123.17|0
1700146500000|2023-11-16 14:55:00|126.04|123.84|126.35|124.15|126.76|124.56|125.63|123.43|0
1700146800000|2023-11-16 15:00:00|126.45|124.25|124.92|122.72|126.86|124.66|124.71|122.51|0
1700147100000|2023-11-16 15:05:00|125.02|122.82|124.91|122.71|126.75|124.55|124.31|122.11|0
1700147400000|2023-11-16 15:10:00|124.81|122.61|124|121.8|125.12|122.92|124|121.8|0
1700147700000|2023-11-16 15:15:00|123.7|121.5|122.09|119.89|124.1|121.9|122.09|119.89|0
1700148000000|2023-11-16 15:20:00|122.19|119.99|124.91|122.71|124.91|122.71|122.19|119.99|0
1700148300000|2023-11-16 15:25:00|124.81|122.61|124.5|122.3|125.32|123.12|123.89|121.69|0
1700148600000|2023-11-16 15:30:00|124.6|122.4|122.78|120.58|125.93|123.73|122.78|120.58|0
1700148900000|2023-11-16 15:35:00|122.88|120.68|122.08|119.88|122.88|120.68|121.08|118.88|0
1700149200000|2023-11-16 15:40:00|121.98|119.78|121.79|119.59|123.29|121.09|119.33|117.13|0
1700149500000|2023-11-16 15:45:00|121.89|119.69|123.59|121.39|124.3|122.1|121.69|119.49|0
1700149800000|2023-11-16 15:50:00|123.69|121.49|121.69|119.49|123.69|121.49|121.69|119.49|0
1700150100000|2023-11-16 15:55:00|121.79|119.59|122.09|119.89|122.59|120.39|121.09|118.89|0
1700150400000|2023-11-16 16:00:00|121.99|119.79|122.48|120.28|122.98|120.78|121.39|119.19|0
1700150700000|2023-11-16 16:05:00|122.38|120.18|121.49|119.29|123.08|120.88|121.19|118.99|0
1700151000000|2023-11-16 16:10:00|121.68|119.48|122.28|120.08|122.48|120.28|119.8|117.6|0
1700151300000|2023-11-16 16:15:00|122.38|120.18|120.39|118.19|122.58|120.38|119.8|117.6|0
1700151600000|2023-11-16 16:20:00|120.29|118.09|119.7|117.5|120.59|118.39|119.6|117.4|0
1700151900000|2023-11-16 16:25:00|119.8|117.6|119.31|117.11|120.19|117.99|119.21|117.01|0
1700152200000|2023-11-16 16:30:00|119.4|117.2|119.77|117.57|120.59|118.39|118.81|116.61|0
1700152500000|2023-11-16 16:35:00|119.67|117.47|118.88|116.68|119.77|117.57|118.1|115.9|0
1700152800000|2023-11-16 16:40:00|118.98|116.78|118.98|116.78|119.76|117.56|118.58|116.38|0
1700153100000|2023-11-16 16:45:00|119.07|116.87|121.14|118.94|121.24|119.04|119.07|116.87|0
1700153400000|2023-11-16 16:50:00|121.04|118.84|120.64|118.44|121.74|119.54|120.64|118.44|0
1700153700000|2023-11-16 16:55:00|120.54|118.34|121.04|118.84|121.53|119.33|120.45|118.25|0
1700154000000|2023-11-16 17:00:00|121.24|119.04|121.33|119.13|122.03|119.83|120.84|118.64|0
1700154300000|2023-11-16 17:05:00|121.43|119.23|122.13|119.93|122.43|120.23|121.23|119.03|0
1700154600000|2023-11-16 17:10:00|122.23|120.03|122.43|120.23|122.83|120.63|122.03|119.83|0
1700154900000|2023-11-16 17:15:00|122.53|120.33|122.82|120.62|123.43|121.23|122.13|119.93|0
1700155200000|2023-11-16 17:20:00|122.72|120.52|122.92|120.72|123.32|121.12|122.13|119.93|0
1700155500000|2023-11-16 17:25:00|122.82|120.62|123.32|121.12|123.73|121.53|122.52|120.32|0
1700155800000|2023-11-16 17:30:00|123.22|121.02|123.12|120.92|123.62|121.42|122.62|120.42|0
1700156100000|2023-11-16 17:35:00|123.02|120.82|124.33|122.13|124.33|122.13|122.72|120.52|0
1700156400000|2023-11-16 17:40:00|124.23|122.03|124.73|122.53|125.74|123.54|124.23|122.03|0
1700156700000|2023-11-16 17:45:00|124.83|122.63|124.73|122.53|125.13|122.93|124.53|122.33|0
1700157000000|2023-11-16 17:50:00|124.83|122.63|123.52|121.32|124.83|122.63|123.12|120.92|0
1700157300000|2023-11-16 17:55:00|123.42|121.22|124.12|121.92|124.32|122.12|123.32|121.12|0
1700157600000|2023-11-16 18:00:00|124.22|122.02|123.61|121.41|124.42|122.22|123.51|121.31|0
1700157900000|2023-11-16 18:05:00|123.51|121.31|122.71|120.51|123.82|121.62|122.51|120.31|0
1700158200000|2023-11-16 18:10:00|122.81|120.61|122.61|120.41|122.91|120.71|122.01|119.81|0
1700158500000|2023-11-16 18:15:00|122.71|120.51|123.01|120.81|123.71|121.51|122.41|120.21|0
1700158800000|2023-11-16 18:20:00|122.91|120.71|122.71|120.51|122.91|120.71|121.81|119.61|0
1700159100000|2023-11-16 18:25:00|122.91|120.71|123.81|121.61|124.52|122.32|122.91|120.71|0
1700159400000|2023-11-16 18:30:00|123.91|121.71|122.3|120.1|124.11|121.91|122.3|120.1|0
1700159700000|2023-11-16 18:35:00|122.4|120.2|123.3|121.1|124.31|122.11|122.4|120.2|0
1700160000000|2023-11-16 18:40:00|123.2|121|122.6|120.4|123.6|121.4|122.2|120|0
1700160300000|2023-11-16 18:45:00|122.5|120.3|120.51|118.31|122.5|120.3|120.21|118.01|0
1700160600000|2023-11-16 18:50:00|120.41|118.21|121.7|119.5|122|119.8|120.41|118.21|0
1700160900000|2023-11-16 18:55:00|121.8|119.6|121.5|119.3|121.8|119.6|120.9|118.7|0
1700161200000|2023-11-16 19:00:00|121.6|119.4|122.2|120|122.4|120.2|121|118.8|0
1700161500000|2023-11-16 19:05:00|122.1|119.9|122.1|119.9|122.4|120.2|121.6|119.4|0
1700161800000|2023-11-16 19:10:00|122|119.8|121.99|119.79|122.69|120.49|121.6|119.4|0
1700162100000|2023-11-16 19:15:00|122.09|119.89|122|119.8|122.79|120.59|122|119.8|0
1700162400000|2023-11-16 19:20:00|121.9|119.7|121.5|119.3|122.1|119.9|121.21|119.01|0
1700162700000|2023-11-16 19:25:00|121.4|119.2|120.81|118.61|121.6|119.4|120.41|118.21|0
1700163000000|2023-11-16 19:30:00|120.9|118.7|121.3|119.1|121.8|119.6|120.8|118.6|0
1700163300000|2023-11-16 19:35:00|121.4|119.2|122.2|120|122.9|120.7|121.3|119.1|0
1700163600000|2023-11-16 19:40:00|122.1|119.9|123.4|121.2|123.5|121.3|122.1|119.9|0
1700163900000|2023-11-16 19:45:00|123.5|121.3|123.91|121.71|124.41|122.21|123.5|121.3|0
1700164200000|2023-11-16 19:50:00|124.01|121.81|122.19|119.99|124.31|122.11|122.19|119.99|0
1700164500000|2023-11-16 19:55:00|121.79|119.59|123.4|121.2|123.8|121.6|121.79|119.59|0
1700164800000|2023-11-16 20:00:00|123.3|121.1|122.99|120.79|123.6|121.4|122.79|120.59|0
1700165100000|2023-11-16 20:05:00|123.1|120.9|123.09|120.89|123.5|121.3|122.69|120.49|0
1700165400000|2023-11-16 20:10:00|123.19|120.99|122.69|120.49|123.6|121.4|122.59|120.39|0
1700165700000|2023-11-16 20:15:00|122.79|120.59|123.29|121.09|123.6|121.4|122.49|120.29|0
1700166000000|2023-11-16 20:20:00|123.39|121.19|123.59|121.39|123.9|121.7|122.69|120.49|0
1700166300000|2023-11-16 20:25:00|123.49|121.29|123.49|121.29|123.79|121.59|123.29|121.09|0
1700166600000|2023-11-16 20:30:00|123.59|121.39|124.3|122.1|124.3|122.1|122.99|120.79|0
1700166900000|2023-11-16 20:35:00|124.2|122|124.4|122.2|124.7|122.5|123.69|121.49|0
1700167200000|2023-11-16 20:40:00|124.3|122.1|125.01|122.81|125.01|122.81|123.69|121.49|0
1700167500000|2023-11-16 20:45:00|124.9|122.7|125.31|123.11|126.02|123.82|124.6|122.4|0
1700167800000|2023-11-16 20:50:00|125.41|123.21|124.7|122.5|126.02|123.82|124.6|122.4|0
1700168100000|2023-11-16 20:55:00|124.6|122.4|126.23|124.03|126.33|124.13|124.6|122.4|0
1700168400000|2023-11-16 21:00:00|126.12|123.92|125.92|123.72|126.53|124.33|125.92|123.72|0
1700168700000|2023-11-16 21:05:00|126.02|123.82|125.72|123.52|126.22|124.02|125.72|123.52|0
1700169000000|2023-11-16 21:10:00|125.62|123.42|125.72|123.52|125.82|123.62|125.62|123.42|0
1700169300000|2023-11-16 21:15:00|125.92|123.62|126.33|123.93|126.33|123.93|125.92|123.57|0
1700169600000|2023-11-16 21:20:00|126.43|124.03|126.84|124.44|126.84|124.44|126.43|124.03|0
1700170200000|2023-11-16 21:30:00|126.94|124.54|126.94|124.54|127.14|124.74|126.94|124.54|0
1700170500000|2023-11-16 21:35:00|127.04|124.64|127.25|124.85|127.25|124.85|127.04|124.64|0
1700170800000|2023-11-16 21:40:00|127.24|124.84|127.55|125.15|127.66|125.26|127.24|124.84|0
1700171100000|2023-11-16 21:45:00|127.45|125.05|128.07|125.67|128.27|125.87|127.45|125.05|0
1700171400000|2023-11-16 21:50:00|128.17|125.77|128.27|125.87|128.38|125.98|128.07|125.67|0
1700171700000|2023-11-16 21:55:00|128.38|125.98|128.11|125.71|128.38|125.98|128.01|125.61|0
1700172000000|2023-11-16 22:00:00|128|125.6|127.75|125.35|128|125.6|127.72|125.32|0
1700172300000|2023-11-16 22:05:00|127.77|125.37|127.81|125.41|127.91|125.51|127.77|125.37|0
1700172600000|2023-11-16 22:10:00|127.86|125.46|127.68|125.28|127.86|125.46|127.68|125.28|0
1700172900000|2023-11-16 22:15:00|127.66|125.26|127.61|125.21|127.66|125.26|127.61|125.21|0
1700173200000|2023-11-16 22:20:00|127.63|125.23|127.72|125.32|127.73|125.33|127.63|125.23|0
1700173500000|2023-11-16 22:25:00|127.73|125.33|127.81|125.41|127.81|125.41|127.7|125.3|0
1700173800000|2023-11-16 22:30:00|127.79|125.39|127.79|125.39|127.79|125.39|127.79|125.39|0
1700174100000|2023-11-16 22:35:00|127.81|125.41|127.81|125.41|127.84|125.44|127.79|125.39|0
1700174400000|2023-11-16 22:40:00|127.8|125.4|127.86|125.46|127.86|125.46|127.77|125.37|0
1700174700000|2023-11-16 22:45:00|127.89|125.49|127.79|125.39|127.89|125.49|127.65|125.25|0
1700175000000|2023-11-16 22:50:00|127.77|125.37|127.78|125.38|127.79|125.39|127.77|125.37|0
1700175300000|2023-11-16 22:55:00|127.8|125.4|127.77|125.37|127.8|125.4|127.76|125.36|0
1700175600000|2023-11-16 23:00:00|127.68|125.28|126.91|124.51|127.68|125.28|126.71|124.31|0
1700175900000|2023-11-16 23:05:00|126.81|124.41|126.6|124.2|127.01|124.61|126.6|124.2|0
1700176200000|2023-11-16 23:10:00|126.71|124.31|126.5|124.1|126.71|124.31|126.3|123.9|0
1700176500000|2023-11-16 23:15:00|126.4|124|126.7|124.3|126.7|124.3|126.29|123.89|0
1700176800000|2023-11-16 23:20:00|126.81|124.41|126.6|124.2|126.81|124.41|126.6|124.2|0
1700177100000|2023-11-16 23:25:00|126.55|124.15|126.6|124.2|126.6|124.2|126.5|124.1|0
1700177400000|2023-11-16 23:30:00|126.5|124.1|126.49|124.09|126.6|124.2|126.39|123.99|0
1700177700000|2023-11-16 23:35:00|126.39|123.99|126.6|124.2|126.6|124.2|126.39|123.99|0
1700178000000|2023-11-16 23:40:00|126.7|124.3|126.7|124.3|126.7|124.3|126.59|124.19|0
1700178300000|2023-11-16 23:45:00|126.8|124.4|126.49|124.09|126.8|124.4|126.39|123.99|0
1700178600000|2023-11-16 23:50:00|126.39|123.99|126.39|123.99|126.49|124.09|126.28|123.88|0
1700178900000|2023-11-16 23:55:00|126.28|123.88|126.18|123.78|126.39|123.99|126.18|123.78|0
1700179200000|2023-11-17 00:00:00|126.28|123.88|126.79|124.39|126.79|124.39|126.18|123.78|0
1700179500000|2023-11-17 00:05:00|126.74|124.34|126.59|124.19|126.9|124.5|126.59|124.19|0
1700179800000|2023-11-17 00:10:00|126.48|124.08|126.59|124.19|126.59|124.19|126.38|123.98|0
1700180100000|2023-11-17 00:15:00|126.48|124.08|126.48|124.08|126.48|124.08|126.28|123.88|0
1700180400000|2023-11-17 00:20:00|126.38|123.98|126.07|123.67|126.38|123.98|126.07|123.67|0
1700180700000|2023-11-17 00:25:00|126.17|123.77|126.38|123.98|126.48|124.08|126.07|123.67|0
1700181000000|2023-11-17 00:30:00|126.48|124.08|126.94|124.54|126.99|124.59|126.48|124.08|0
1700181300000|2023-11-17 00:35:00|126.99|124.59|127.09|124.69|127.09|124.69|126.78|124.38|0
1700181600000|2023-11-17 00:40:00|126.99|124.59|126.89|124.49|127.09|124.69|126.78|124.38|0
1700181900000|2023-11-17 00:45:00|126.88|124.48|126.99|124.59|126.99|124.59|126.83|124.43|0
1700182200000|2023-11-17 00:50:00|126.88|124.48|127.29|124.89|127.4|125|126.88|124.48|0
1700182500000|2023-11-17 00:55:00|127.4|125|126.98|124.58|127.4|125|126.88|124.48|0
1700182800000|2023-11-17 01:00:00|126.88|124.48|126.88|124.48|126.98|124.58|126.78|124.38|0
1700183100000|2023-11-17 01:05:00|126.98|124.58|126.78|124.38|126.98|124.58|126.47|124.07|0
1700183400000|2023-11-17 01:10:00|126.88|124.48|126.77|124.37|127.19|124.79|126.67|124.27|0
1700183700000|2023-11-17 01:15:00|126.67|124.27|126.88|124.48|126.88|124.48|126.47|124.07|0
1700184000000|2023-11-17 01:20:00|126.77|124.37|127.18|124.78|127.18|124.78|126.67|124.27|0
1700184300000|2023-11-17 01:25:00|127.08|124.68|127.77|125.37|127.88|125.48|126.98|124.58|0
1700184600000|2023-11-17 01:30:00|127.57|125.47|128.08|125.88|128.08|125.88|127.47|125.27|0
1700184900000|2023-11-17 01:35:00|127.98|125.78|127.98|125.78|128.19|125.99|127.88|125.68|0
1700185200000|2023-11-17 01:40:00|128.08|125.88|127.77|125.57|128.08|125.88|127.77|125.57|0
1700185500000|2023-11-17 01:45:00|127.67|125.47|127.67|125.47|127.87|125.67|127.46|125.26|0
1700185800000|2023-11-17 01:50:00|127.56|125.36|127.67|125.47|127.77|125.57|127.56|125.36|0
1700186100000|2023-11-17 01:55:00|127.77|125.57|127.97|125.77|127.97|125.77|127.66|125.46|0
1700186400000|2023-11-17 02:00:00|127.87|125.67|128.08|125.88|128.08|125.88|127.77|125.57|0
1700186700000|2023-11-17 02:05:00|128.18|125.98|127.76|125.56|128.18|125.98|127.66|125.46|0
1700187000000|2023-11-17 02:10:00|127.87|125.67|127.87|125.67|127.87|125.67|127.56|125.36|0
1700187300000|2023-11-17 02:15:00|127.76|125.56|127.87|125.67|127.87|125.67|127.66|125.46|0
1700187600000|2023-11-17 02:20:00|127.97|125.77|128.07|125.87|128.07|125.87|127.76|125.56|0
1700187900000|2023-11-17 02:25:00|127.97|125.77|127.97|125.77|127.97|125.77|127.86|125.66|0
1700188200000|2023-11-17 02:30:00|127.86|125.66|127.76|125.56|127.97|125.77|127.66|125.46|0
1700188500000|2023-11-17 02:35:00|127.86|125.66|127.86|125.66|127.96|125.76|127.86|125.66|0
1700188800000|2023-11-17 02:40:00|127.76|125.56|127.55|125.35|127.76|125.56|127.45|125.25|0
1700189100000|2023-11-17 02:45:00|127.65|125.45|127.86|125.66|128.06|125.86|127.65|125.45|0
1700189400000|2023-11-17 02:50:00|127.8|125.6|128.16|125.96|128.16|125.96|127.75|125.55|0
1700189700000|2023-11-17 02:55:00|128.06|125.86|128.37|126.17|128.58|126.38|128.06|125.86|0
1700190000000|2023-11-17 03:00:00|128.47|126.27|128.58|126.38|128.68|126.48|128.47|126.27|0
1700190300000|2023-11-17 03:05:00|128.57|126.37|128.47|126.27|128.68|126.48|128.47|126.27|0
1700190600000|2023-11-17 03:10:00|128.52|126.32|128.78|126.58|128.78|126.58|128.47|126.27|0
1700190900000|2023-11-17 03:15:00|128.68|126.48|128.57|126.37|128.78|126.58|128.57|126.37|0
1700191200000|2023-11-17 03:20:00|128.67|126.47|128.78|126.58|128.78|126.58|128.57|126.37|0
1700191500000|2023-11-17 03:25:00|128.67|126.47|128.78|126.58|128.78|126.58|128.67|126.47|0
1700191800000|2023-11-17 03:30:00|128.67|126.47|128.57|126.37|128.78|126.58|128.57|126.37|0
1700192100000|2023-11-17 03:35:00|128.67|126.47|128.88|126.68|128.88|126.68|128.57|126.37|0
1700192400000|2023-11-17 03:40:00|128.77|126.57|128.87|126.67|128.88|126.68|128.67|126.47|0
1700192700000|2023-11-17 03:45:00|128.98|126.78|128.98|126.78|129.08|126.88|128.98|126.78|0
1700193000000|2023-11-17 03:50:00|128.87|126.67|129.08|126.88|129.08|126.88|128.87|126.67|0
1700193300000|2023-11-17 03:55:00|129.18|126.98|129.18|126.98|129.39|127.19|129.08|126.88|0
1700193600000|2023-11-17 04:00:00|129.29|127.09|129.18|126.98|129.29|127.09|129.08|126.88|0
1700193900000|2023-11-17 04:05:00|129.08|126.88|128.76|126.56|129.08|126.88|128.76|126.56|0
1700194200000|2023-11-17 04:10:00|128.87|126.67|128.35|126.15|128.87|126.67|128.35|126.15|0
1700194500000|2023-11-17 04:15:00|128.45|126.25|128.35|126.15|128.56|126.36|128.35|126.15|0
1700194800000|2023-11-17 04:20:00|128.45|126.25|128.45|126.25|128.45|126.25|128.24|126.04|0
1700195100000|2023-11-17 04:25:00|128.35|126.15|128.45|126.25|128.55|126.35|128.35|126.15|0
1700195400000|2023-11-17 04:30:00|128.55|126.35|128.45|126.25|128.55|126.35|128.34|126.14|0
1700195700000|2023-11-17 04:35:00|128.34|126.14|128.65|126.45|128.65|126.45|128.34|126.14|0
1700196000000|2023-11-17 04:40:00|128.6|126.4|128.55|126.35|128.6|126.4|128.44|126.24|0
1700196300000|2023-11-17 04:45:00|128.44|126.24|128.44|126.24|128.55|126.35|128.34|126.14|0
1700196900000|2023-11-17 04:55:00|128.34|126.14|128.44|126.24|128.44|126.24|128.34|126.14|0
1700197200000|2023-11-17 05:00:00|128.34|126.14|128.23|126.03|128.44|126.24|128.23|126.03|0
1700197500000|2023-11-17 05:05:00|128.13|125.93|128.23|126.03|128.33|126.13|128.07|125.87|0
1700197800000|2023-11-17 05:10:00|128.13|125.93|128.02|125.82|128.23|126.03|128.02|125.82|0
1700198100000|2023-11-17 05:15:00|128.13|125.93|127.92|125.72|128.13|125.93|127.81|125.61|0
1700198400000|2023-11-17 05:20:00|128.02|125.82|127.5|125.3|128.02|125.82|127.5|125.3|0
1700198700000|2023-11-17 05:25:00|127.61|125.41|127.3|125.1|127.61|125.41|127.3|125.1|0
1700199000000|2023-11-17 05:30:00|127.4|125.2|127.19|124.99|127.4|125.2|126.89|124.69|0
1700199300000|2023-11-17 05:35:00|127.09|124.89|127.09|124.89|127.19|124.99|127.09|124.89|0
1700199600000|2023-11-17 05:40:00|127.19|124.99|127.19|124.99|127.19|124.99|126.88|124.68|0
1700199900000|2023-11-17 05:45:00|127.29|125.09|127.29|125.09|127.5|125.3|127.19|124.99|0
1700200200000|2023-11-17 05:50:00|127.39|125.19|127.5|125.3|127.5|125.3|127.29|125.09|0
1700200500000|2023-11-17 05:55:00|127.6|125.4|127.65|125.45|127.7|125.5|127.49|125.29|0
1700200800000|2023-11-17 06:00:00|127.6|125.4|127.8|125.6|127.8|125.6|127.39|125.19|0
1700201100000|2023-11-17 06:05:00|127.91|125.71|127.8|125.6|127.91|125.71|127.7|125.5|0
1700201400000|2023-11-17 06:10:00|127.9|125.7|127.8|125.6|127.9|125.7|127.49|125.29|0
1700201700000|2023-11-17 06:15:00|127.7|125.5|127.69|125.49|127.9|125.7|127.69|125.49|0
1700202000000|2023-11-17 06:20:00|127.8|125.6|127.59|125.39|127.8|125.6|127.59|125.39|0
1700202300000|2023-11-17 06:25:00|127.49|125.29|127.69|125.49|127.69|125.49|127.38|125.18|0
1700202600000|2023-11-17 06:30:00|127.59|125.39|127.69|125.49|127.79|125.59|127.59|125.39|0
1700202900000|2023-11-17 06:35:00|127.79|125.59|127.48|125.28|127.79|125.59|127.38|125.18|0
1700203200000|2023-11-17 06:40:00|127.38|125.18|127.17|124.97|127.48|125.28|127.17|124.97|0
1700203500000|2023-11-17 06:45:00|127.28|125.08|127.89|125.69|128|125.8|127.28|125.08|0
1700203800000|2023-11-17 06:50:00|127.79|125.59|127.79|125.59|128|125.8|127.58|125.38|0
1700204100000|2023-11-17 06:55:00|127.84|125.64|127.89|125.69|127.99|125.79|127.79|125.59|0
1700204400000|2023-11-17 07:00:00|127.79|125.59|127.37|125.17|127.89|125.69|127.17|124.97|0
1700204700000|2023-11-17 07:05:00|127.27|125.07|126.76|124.56|127.58|125.38|126.76|124.56|0
1700205000000|2023-11-17 07:10:00|126.86|124.66|126.75|124.55|126.96|124.76|126.65|124.45|0
1700205300000|2023-11-17 07:15:00|126.65|124.45|126.86|124.66|127.06|124.86|126.55|124.35|0
1700205600000|2023-11-17 07:20:00|126.96|124.76|127.02|124.82|129|126.8|126.71|124.51|0
1700205900000|2023-11-17 07:25:00|127.12|124.92|127.53|125.33|127.53|125.33|127.01|124.81|0
1700206200000|2023-11-17 07:30:00|127.43|125.23|127.22|125.02|127.53|125.33|127.01|124.81|0
1700206500000|2023-11-17 07:35:00|127.27|125.07|127.83|125.63|127.94|125.74|127.22|125.02|0
1700206800000|2023-11-17 07:40:00|127.94|125.74|127.22|125.02|127.94|125.74|127.22|125.02|0
1700207100000|2023-11-17 07:45:00|127.11|124.91|127.52|125.32|127.63|125.43|127.11|124.91|0
1700207400000|2023-11-17 07:50:00|127.42|125.22|127.52|125.32|127.62|125.42|127.32|125.12|0
1700207700000|2023-11-17 07:55:00|127.57|125.37|127.62|125.42|127.73|125.53|127.42|125.22|0
1700208000000|2023-11-17 08:00:00|127.52|125.32|127.72|125.52|127.73|125.53|127|124.8|0
1700208300000|2023-11-17 08:05:00|127.62|125.42|127.83|125.63|127.83|125.63|127|124.8|0
1700208600000|2023-11-17 08:10:00|127.93|125.73|127.83|125.63|128.03|125.83|127.52|125.32|0
1700208900000|2023-11-17 08:15:00|127.77|125.57|127.82|125.62|128.13|125.93|127.62|125.42|0
1700209200000|2023-11-17 08:20:00|127.72|125.52|127.93|125.73|128.24|126.04|127.62|125.42|0
1700209500000|2023-11-17 08:25:00|128.03|125.83|128.86|126.66|128.86|126.66|127.87|125.67|0
1700209800000|2023-11-17 08:30:00|128.96|126.76|130.73|128.53|130.83|128.63|128.75|126.55|0
1700210100000|2023-11-17 08:35:00|130.63|128.43|130.41|128.21|130.73|128.53|129.68|127.48|0
1700210400000|2023-11-17 08:40:00|130.52|128.32|130.41|128.21|130.62|128.42|130.15|127.95|0
1700210700000|2023-11-17 08:45:00|130.31|128.11|129.68|127.48|130.41|128.21|129.58|127.38|0
1700211000000|2023-11-17 08:50:00|129.58|127.38|129.37|127.17|129.89|127.69|129.16|126.96|0
1700211300000|2023-11-17 08:55:00|129.26|127.06|129.57|127.37|129.68|127.48|128.85|126.65|0
1700211600000|2023-11-17 09:00:00|129.47|127.27|129.89|127.69|129.89|127.69|129.26|127.06|0
1700211900000|2023-11-17 09:05:00|129.99|127.79|130.3|128.1|130.72|128.52|129.89|127.69|0
1700212200000|2023-11-17 09:10:00|130.41|128.21|130.93|128.73|131.03|128.83|129.99|127.79|0
1700212500000|2023-11-17 09:15:00|131.03|128.83|130.19|127.99|131.03|128.83|130.19|127.99|0
1700212800000|2023-11-17 09:20:00|130.09|127.89|129.05|126.85|130.19|127.99|128.94|126.74|0
1700213100000|2023-11-17 09:25:00|128.94|126.74|128.94|126.74|129.15|126.95|128.43|126.23|0
1700213400000|2023-11-17 09:30:00|129.05|126.85|129.36|127.16|129.46|127.26|128.94|126.74|0
1700213700000|2023-11-17 09:35:00|129.25|127.05|129.56|127.36|129.56|127.36|129.15|126.95|0
1700214000000|2023-11-17 09:40:00|129.46|127.26|129.46|127.26|129.56|127.36|129.25|127.05|0
1700214300000|2023-11-17 09:45:00|129.35|127.15|129.35|127.15|129.56|127.36|129.15|126.95|0
1700214600000|2023-11-17 09:50:00|129.46|127.26|129.66|127.46|129.66|127.46|129.25|127.05|0
1700214900000|2023-11-17 09:55:00|129.61|127.41|128.93|126.73|129.61|127.41|128.62|126.42|0
1700215200000|2023-11-17 10:00:00|128.83|126.63|129.14|126.94|129.56|127.36|128.67|126.47|0
1700215500000|2023-11-17 10:05:00|129.04|126.84|129.97|127.77|129.97|127.77|129.04|126.84|0
1700215800000|2023-11-17 10:10:00|130.08|127.88|130.18|127.98|130.39|128.19|129.87|127.67|0
1700216100000|2023-11-17 10:15:00|130.07|127.87|130.28|128.08|130.28|128.08|129.87|127.67|0
1700216400000|2023-11-17 10:20:00|130.33|128.13|130.7|128.5|130.91|128.71|130.18|127.98|0
1700216700000|2023-11-17 10:25:00|130.59|128.39|130.8|128.6|130.91|128.71|130.28|128.08|0
1700217000000|2023-11-17 10:30:00|130.91|128.71|130.8|128.6|130.91|128.71|130.49|128.29|0
1700217300000|2023-11-17 10:35:00|130.85|128.65|130.8|128.6|130.91|128.71|130.28|128.08|0
1700217600000|2023-11-17 10:40:00|130.9|128.7|130.9|128.7|130.9|128.7|130.69|128.49|0
1700217900000|2023-11-17 10:45:00|130.8|128.6|130.59|128.39|131.11|128.91|130.59|128.39|0
1700218200000|2023-11-17 10:50:00|130.64|128.44|130.9|128.7|131.32|129.12|130.59|128.39|0
1700218500000|2023-11-17 10:55:00|130.8|128.6|130.48|128.28|131|128.8|130.48|128.28|0
1700218800000|2023-11-17 11:00:00|130.58|128.38|129.75|127.55|130.58|128.38|129.33|127.13|0
1700219100000|2023-11-17 11:05:00|129.64|127.44|129.75|127.55|130.27|128.07|129.28|127.08|0
1700219400000|2023-11-17 11:10:00|129.64|127.44|129.85|127.65|130.42|128.22|129.64|127.44|0
1700219700000|2023-11-17 11:15:00|129.74|127.54|130.16|127.96|130.27|128.07|129.43|127.23|0
1700220000000|2023-11-17 11:20:00|130.06|127.86|129.43|127.23|130.16|127.96|129.43|127.23|0
1700220300000|2023-11-17 11:25:00|129.53|127.33|130.16|127.96|130.26|128.06|129.53|127.33|0
1700220600000|2023-11-17 11:30:00|130.05|127.85|129.74|127.54|130.26|128.06|129.74|127.54|0
1700220900000|2023-11-17 11:35:00|129.84|127.64|129.43|127.23|129.84|127.64|129.37|127.17|0
1700221200000|2023-11-17 11:40:00|129.32|127.12|128.59|126.39|129.43|127.23|128.59|126.39|0
1700221500000|2023-11-17 11:45:00|128.7|126.5|129.42|127.22|129.53|127.33|128.7|126.5|0
1700221800000|2023-11-17 11:50:00|129.32|127.12|129.84|127.64|130.05|127.85|129.32|127.12|0
1700222100000|2023-11-17 11:55:00|129.89|127.69|129.94|127.74|130.15|127.95|129.52|127.32|0
1700222400000|2023-11-17 12:00:00|129.99|127.79|130.67|128.47|130.78|128.58|129.73|127.53|0
1700222700000|2023-11-17 12:05:00|130.78|128.58|130.25|128.05|130.78|128.58|130.15|127.95|0
1700223000000|2023-11-17 12:10:00|130.15|127.95|129.73|127.53|130.25|128.05|129.42|127.22|0
1700223300000|2023-11-17 12:15:00|129.62|127.42|129.83|127.63|130.04|127.84|129.42|127.22|0
1700223600000|2023-11-17 12:20:00|129.94|127.74|129.41|127.21|129.94|127.74|129.21|127.01|0
1700223900000|2023-11-17 12:25:00|129.31|127.11|130.25|128.05|130.25|128.05|129.31|127.11|0
1700224200000|2023-11-17 12:30:00|130.35|128.15|130.45|128.25|130.66|128.46|130.24|128.04|0
1700224500000|2023-11-17 12:35:00|130.35|128.15|130.77|128.57|130.87|128.67|130.24|128.04|0
1700224800000|2023-11-17 12:40:00|130.87|128.67|132.32|130.12|132.32|130.12|130.87|128.67|0
1700225100000|2023-11-17 12:45:00|132.21|130.01|130.5|128.3|132.21|130.01|130.39|128.19|0
1700225400000|2023-11-17 12:50:00|130.6|128.4|130.29|128.09|130.71|128.51|130.18|127.98|0
1700225700000|2023-11-17 12:55:00|130.18|127.98|129.87|127.67|130.29|128.09|129.76|127.56|0
1700226000000|2023-11-17 13:00:00|129.97|127.77|130.91|128.71|130.91|128.71|129.97|127.77|0
1700226300000|2023-11-17 13:05:00|131.02|128.82|131.54|129.34|131.54|129.34|130.91|128.71|0
1700226600000|2023-11-17 13:10:00|131.44|129.24|131.75|129.55|131.96|129.76|131.23|129.03|0
1700226900000|2023-11-17 13:15:00|131.86|129.66|131.33|129.13|131.86|129.66|131.22|129.02|0
1700227200000|2023-11-17 13:20:00|131.22|129.02|131.85|129.65|132.07|129.87|131.12|128.92|0
1700227500000|2023-11-17 13:25:00|131.96|129.76|131.96|129.76|132.17|129.97|131.64|129.44|0
1700227800000|2023-11-17 13:30:00|131.75|129.55|131.85|129.65|132.06|129.86|131.22|129.02|0
1700228100000|2023-11-17 13:35:00|131.64|129.44|130.53|128.33|132.17|129.97|130.48|128.28|0
1700228400000|2023-11-17 13:40:00|130.48|128.28|130.06|127.86|130.48|128.28|129.54|127.34|0
1700228700000|2023-11-17 13:45:00|130.01|127.81|129.85|127.65|130.06|127.86|129.33|127.13|0
1700229000000|2023-11-17 13:50:00|129.75|127.55|128.71|126.51|129.85|127.65|128.71|126.51|0
1700229300000|2023-11-17 13:55:00|128.6|126.4|128.91|126.71|129.33|127.13|128.5|126.3|0
1700229600000|2023-11-17 14:00:00|128.81|126.61|129.64|127.44|129.75|127.55|128.7|126.5|0
1700229900000|2023-11-17 14:05:00|129.43|127.23|128.08|125.88|129.43|127.23|127.77|125.57|0
1700230200000|2023-11-17 14:10:00|128.18|125.98|128.8|126.6|128.8|126.6|127.87|125.67|0
1700230500000|2023-11-17 14:15:00|128.7|126.5|128.28|126.08|128.8|126.6|128.18|125.98|0
1700230800000|2023-11-17 14:20:00|128.08|125.88|128.39|126.19|128.8|126.6|128.08|125.88|0
1700231100000|2023-11-17 14:25:00|128.18|125.98|124.59|122.39|128.18|125.98|124.08|121.88|0
1700231400000|2023-11-17 14:30:00|124.89|122.69|123.98|121.78|126.43|124.23|123.87|121.67|0
1700231700000|2023-11-17 14:35:00|124.08|121.88|122|119.8|124.58|122.38|121.7|119.5|0
1700232000000|2023-11-17 14:40:00|121.9|119.7|121.6|119.4|122.2|120|120.6|118.4|0
1700232300000|2023-11-17 14:45:00|121.7|119.5|122.1|119.9|122.81|120.61|121.6|119.4|0
1700232600000|2023-11-17 14:50:00|122.2|120|122.6|120.4|123.31|121.11|121.5|119.3|0
1700232900000|2023-11-17 14:55:00|122.5|120.3|123.21|121.01|123.31|121.11|121.7|119.5|0
1700233200000|2023-11-17 15:00:00|123.01|120.81|122.8|120.6|123.41|121.21|122.2|120|0
1700233500000|2023-11-17 15:05:00|122.9|120.7|121.99|119.79|123.41|121.21|121.89|119.69|0
1700233800000|2023-11-17 15:10:00|122.1|119.9|121.89|119.69|122.2|120|120.69|118.49|0
1700234100000|2023-11-17 15:15:00|121.99|119.79|123.41|121.21|124.02|121.82|121.69|119.49|0
1700234400000|2023-11-17 15:20:00|123.51|121.31|124.02|121.82|124.22|122.02|122.6|120.4|0
1700234700000|2023-11-17 15:25:00|123.91|121.71|123.61|121.41|124.12|121.92|122.9|120.7|0
1700235000000|2023-11-17 15:30:00|123.51|121.31|123.24|121.04|124.46|122.26|122.9|120.7|0
1700235300000|2023-11-17 15:35:00|123.34|121.14|123.44|121.24|123.84|121.64|123.03|120.83|0
1700235600000|2023-11-17 15:40:00|123.34|121.14|123.54|121.34|124.15|121.95|122.63|120.43|0
1700235900000|2023-11-17 15:45:00|123.44|121.24|123.84|121.64|123.94|121.74|122.63|120.43|0
1700236200000|2023-11-17 15:50:00|123.74|121.54|124.55|122.35|124.65|122.45|122.73|120.53|0
1700236500000|2023-11-17 15:55:00|124.65|122.45|123.94|121.74|124.86|122.66|123.84|121.64|0
1700236800000|2023-11-17 16:00:00|124.04|121.84|122.32|120.12|124.35|122.15|121.82|119.62|0
1700237100000|2023-11-17 16:05:00|122.22|120.02|123.33|121.13|123.33|121.13|121.12|118.92|0
1700237400000|2023-11-17 16:10:00|123.23|121.03|123.33|121.13|124.14|121.94|122.92|120.72|0
1700237700000|2023-11-17 16:15:00|123.23|121.03|122.82|120.62|123.43|121.23|122.62|120.42|0
1700238000000|2023-11-17 16:20:00|122.92|120.72|123.93|121.73|124.34|122.14|122.72|120.52|0
1700238300000|2023-11-17 16:25:00|123.63|121.43|122.92|120.72|123.73|121.53|122.42|120.22|0
1700238600000|2023-11-17 16:30:00|123.02|120.82|122.92|120.72|123.12|120.92|121.91|119.71|0
1700238900000|2023-11-17 16:35:00|123.02|120.82|123.32|121.12|123.73|121.53|122.51|120.31|0
1700239200000|2023-11-17 16:40:00|123.22|121.02|123.72|121.52|123.93|121.73|122.51|120.31|0
1700239500000|2023-11-17 16:45:00|123.62|121.42|123.42|121.22|123.93|121.73|123.12|120.92|0
1700239800000|2023-11-17 16:50:00|123.52|121.32|123.52|121.32|124.13|121.93|122.81|120.61|0
1700240100000|2023-11-17 16:55:00|123.42|121.22|124.53|122.33|124.53|122.33|123.32|121.12|0
1700240400000|2023-11-17 17:00:00|124.43|122.23|125.35|123.15|125.76|123.56|124.23|122.03|0
1700240700000|2023-11-17 17:05:00|125.24|123.04|125.96|123.76|126.27|124.07|125.24|123.04|0
1700241000000|2023-11-17 17:10:00|126.06|123.86|126.37|124.17|126.47|124.27|125.65|123.45|0
1700241300000|2023-11-17 17:15:00|126.27|124.07|125.65|123.45|126.47|124.27|125.44|123.24|0
1700241600000|2023-11-17 17:20:00|125.55|123.35|124.73|122.53|125.7|123.5|124.63|122.43|0
1700241900000|2023-11-17 17:25:00|124.63|122.43|124.22|122.02|124.73|122.53|123.81|121.61|0
1700242200000|2023-11-17 17:30:00|124.32|122.12|124.73|122.53|124.83|122.63|124.02|121.82|0
1700242500000|2023-11-17 17:35:00|124.83|122.63|124.72|122.52|125.13|122.93|124.62|122.42|0
1700242800000|2023-11-17 17:40:00|124.62|122.42|125.34|123.14|125.44|123.24|124.62|122.42|0
1700243100000|2023-11-17 17:45:00|125.44|123.24|125.13|122.93|125.64|123.44|124.72|122.52|0
1700243400000|2023-11-17 17:50:00|125.23|123.03|125.33|123.13|125.44|123.24|125.13|122.93|0
1700243700000|2023-11-17 17:55:00|125.43|123.23|125.54|123.34|125.54|123.34|124.62|122.42|0
1700244000000|2023-11-17 18:00:00|125.64|123.44|125.02|122.82|126.05|123.85|124.92|122.72|0
1700244300000|2023-11-17 18:05:00|125.13|122.93|125.84|123.64|125.94|123.74|124.72|122.52|0
1700244600000|2023-11-17 18:10:00|125.74|123.54|126.76|124.56|126.76|124.56|125.33|123.13|0
1700244900000|2023-11-17 18:15:00|126.87|124.67|126.66|124.46|127.18|124.98|126.45|124.25|0
1700245200000|2023-11-17 18:20:00|126.76|124.56|126.97|124.77|127.07|124.87|126.66|124.46|0
1700245500000|2023-11-17 18:25:00|126.86|124.66|126.66|124.46|127.07|124.87|126.45|124.25|0
1700245800000|2023-11-17 18:30:00|126.86|124.66|127.58|125.38|127.69|125.49|126.86|124.66|0
1700246100000|2023-11-17 18:35:00|127.69|125.49|127.68|125.48|127.79|125.59|127.27|125.07|0
1700246400000|2023-11-17 18:40:00|127.79|125.59|127.48|125.28|128.2|126|127.48|125.28|0
1700246700000|2023-11-17 18:45:00|127.58|125.38|127.48|125.28|127.68|125.48|126.96|124.76|0
1700247000000|2023-11-17 18:50:00|127.37|125.17|127.37|125.17|127.37|125.17|126.75|124.55|0
1700247300000|2023-11-17 18:55:00|127.16|124.96|127.99|125.79|128.09|125.89|127.16|124.96|0
1700247600000|2023-11-17 19:00:00|127.89|125.69|128.51|126.31|128.72|126.52|127.78|125.58|0
1700247900000|2023-11-17 19:05:00|128.4|126.2|129.34|127.14|129.34|127.14|128.09|125.89|0
1700248200000|2023-11-17 19:10:00|129.44|127.24|128.5|126.3|129.44|127.24|128.5|126.3|0
1700248500000|2023-11-17 19:15:00|128.61|126.41|128.3|126.1|129.13|126.93|128.3|126.1|0
1700248800000|2023-11-17 19:20:00|128.4|126.2|127.78|125.58|128.4|126.2|127.47|125.27|0
1700249100000|2023-11-17 19:25:00|127.88|125.68|127.67|125.47|128.09|125.89|127.36|125.16|0
1700249400000|2023-11-17 19:30:00|127.57|125.37|127.67|125.47|127.67|125.47|127.26|125.06|0
1700249700000|2023-11-17 19:35:00|127.77|125.57|127.05|124.85|128.29|126.09|126.84|124.64|0
1700250000000|2023-11-17 19:40:00|127.15|124.95|127.36|125.16|127.36|125.16|126.33|124.13|0
1700250300000|2023-11-17 19:45:00|127.41|125.21|126.84|124.64|127.67|125.47|126.53|124.33|0
1700250600000|2023-11-17 19:50:00|126.74|124.54|127.04|124.84|127.15|124.95|126.74|124.54|0
1700250900000|2023-11-17 19:55:00|127.15|124.95|127.56|125.36|127.66|125.46|127.15|124.95|0
1700251200000|2023-11-17 20:00:00|127.66|125.46|128.45|126.25|129.07|126.87|127.15|124.95|0
1700251500000|2023-11-17 20:05:00|128.55|126.35|128.45|126.25|128.86|126.66|128.03|125.83|0
1700251800000|2023-11-17 20:10:00|128.34|126.14|128.13|125.93|128.44|126.24|127.52|125.32|0
1700252100000|2023-11-17 20:15:00|127.93|125.73|128.34|126.14|128.44|126.24|127.72|125.52|0
1700252400000|2023-11-17 20:20:00|128.24|126.04|129.06|126.86|129.06|126.86|128.24|126.04|0
1700252700000|2023-11-17 20:25:00|128.96|126.76|129.17|126.97|130.31|128.11|128.96|126.76|0
1700253000000|2023-11-17 20:30:00|129.06|126.86|126.99|124.79|129.27|127.07|125.87|123.67|0
1700253300000|2023-11-17 20:35:00|126.89|124.69|126.07|123.87|127.61|125.41|125.87|123.67|0
1700253600000|2023-11-17 20:40:00|125.97|123.77|125.86|123.66|126.68|124.48|125.46|123.26|0
1700253900000|2023-11-17 20:45:00|125.76|123.56|125.66|123.46|126.48|124.28|125.66|123.46|0
1700254200000|2023-11-17 20:50:00|125.86|123.66|127.09|124.89|127.4|125.2|125.66|123.46|0
1700254500000|2023-11-17 20:55:00|127.19|124.99|127.91|125.71|128.33|126.13|127.09|124.89|0
1700254800000|2023-11-17 21:00:00|127.71|125.51|127.5|125.3|128.12|125.92|127.3|125.1|0
1700255100000|2023-11-17 21:05:00|127.4|125.2|127.4|125.2|127.5|125.3|126.78|124.58|0
1700255400000|2023-11-17 21:10:00|127.29|125.09|126.68|124.48|127.29|125.09|126.68|124.48|0
1700443200000|2023-11-20 01:20:00|126.18|123.78|126.28|123.88|126.28|123.88|126.08|123.68|0
1700443500000|2023-11-20 01:25:00|126.18|123.78|126.48|124.08|126.48|124.08|126.08|123.68|0
1700444100000|2023-11-20 01:35:00|126.18|123.98|125.97|123.77|126.18|123.98|125.87|123.67|0
1700444400000|2023-11-20 01:40:00|125.87|123.67|125.46|123.26|125.97|123.77|125.36|123.16|0
1700444700000|2023-11-20 01:45:00|125.56|123.36|125.66|123.46|125.76|123.56|125.36|123.16|0
1700445000000|2023-11-20 01:50:00|125.56|123.36|125.91|123.71|125.97|123.77|125.56|123.36|0
1700445300000|2023-11-20 01:55:00|125.86|123.66|125.76|123.56|125.86|123.66|125.56|123.36|0
1700445600000|2023-11-20 02:00:00|125.86|123.66|125.96|123.76|126.07|123.87|125.86|123.66|0
1700445900000|2023-11-20 02:05:00|125.86|123.66|126.17|123.97|126.17|123.97|125.76|123.56|0
1700446200000|2023-11-20 02:10:00|126.11|123.91|125.96|123.76|126.17|123.97|125.86|123.66|0
1700446500000|2023-11-20 02:15:00|125.86|123.66|126.06|123.86|126.17|123.97|125.76|123.56|0
1700446800000|2023-11-20 02:20:00|125.96|123.76|126.16|123.96|126.16|123.96|125.86|123.66|0
1700447100000|2023-11-20 02:25:00|126.27|124.07|126.47|124.27|126.68|124.48|126.27|124.07|0
1700447400000|2023-11-20 02:30:00|126.37|124.17|126.26|124.06|126.47|124.27|125.96|123.76|0
1700447700000|2023-11-20 02:35:00|126.21|124.01|126.47|124.27|126.67|124.47|126.16|123.96|0
1700448000000|2023-11-20 02:40:00|126.36|124.16|126.77|124.57|126.77|124.57|126.36|124.16|0
1700448300000|2023-11-20 02:45:00|126.67|124.47|126.16|123.96|126.77|124.57|126.16|123.96|0
1700448600000|2023-11-20 02:50:00|126.26|124.06|126.46|124.26|126.46|124.26|126.16|123.96|0
1700448900000|2023-11-20 02:55:00|126.36|124.16|126.56|124.36|126.56|124.36|126.26|124.06|0
1700449200000|2023-11-20 03:00:00|126.46|124.26|126.15|123.95|126.56|124.36|126.15|123.95|0
1700449500000|2023-11-20 03:05:00|126.25|124.05|126.15|123.95|126.36|124.16|126.05|123.85|0
1700449800000|2023-11-20 03:10:00|126.2|124|126.4|124.2|126.56|124.36|126.05|123.85|0
1700450100000|2023-11-20 03:15:00|126.46|124.26|126.46|124.26|126.56|124.36|126.35|124.15|0
1700450400000|2023-11-20 03:20:00|126.56|124.36|126.35|124.15|126.56|124.36|126.15|123.95|0
1700450700000|2023-11-20 03:25:00|126.45|124.25|126.04|123.84|126.45|124.25|126.04|123.84|0
1700451000000|2023-11-20 03:30:00|126.15|123.95|126.25|124.05|126.35|124.15|126.04|123.84|0
1700451300000|2023-11-20 03:35:00|126.35|124.15|126.14|123.94|126.35|124.15|126.04|123.84|0
1700451600000|2023-11-20 03:40:00|126.04|123.84|126.04|123.84|126.14|123.94|126.04|123.84|0
1700451900000|2023-11-20 03:45:00|125.94|123.74|126.04|123.84|126.14|123.94|125.94|123.74|0
1700452200000|2023-11-20 03:50:00|125.93|123.73|125.93|123.73|126.04|123.84|125.93|123.73|0
1700452500000|2023-11-20 03:55:00|125.83|123.63|125.63|123.43|125.83|123.63|125.52|123.32|0
1700452800000|2023-11-20 04:00:00|125.52|123.32|125.73|123.53|125.73|123.53|125.52|123.32|0
1700453100000|2023-11-20 04:05:00|125.62|123.42|125.83|123.63|125.83|123.63|125.62|123.42|0
1700453400000|2023-11-20 04:10:00|125.72|123.52|125.93|123.73|125.93|123.73|125.72|123.52|0
1700453700000|2023-11-20 04:15:00|125.83|123.63|126.03|123.83|126.03|123.83|125.83|123.63|0
1700454000000|2023-11-20 04:20:00|125.93|123.73|125.82|123.62|126.03|123.83|125.82|123.62|0
1700454600000|2023-11-20 04:30:00|125.72|123.52|125.72|123.52|125.82|123.62|125.51|123.31|0
1700454900000|2023-11-20 04:35:00|125.62|123.42|125.61|123.41|125.72|123.52|125.61|123.41|0
1700455200000|2023-11-20 04:40:00|125.72|123.52|125.61|123.41|125.72|123.52|125.51|123.31|0
1700455500000|2023-11-20 04:45:00|125.51|123.31|125.71|123.51|125.71|123.51|125.51|123.31|0
1700455800000|2023-11-20 04:50:00|125.61|123.41|125.61|123.41|125.71|123.51|125.51|123.31|0
1700456100000|2023-11-20 04:55:00|125.51|123.31|125.51|123.31|125.51|123.31|125.51|123.31|0
1700456400000|2023-11-20 05:00:00|125.61|123.41|125.5|123.3|125.71|123.51|125.5|123.3|0
1700456700000|2023-11-20 05:05:00|125.45|123.25|125.71|123.51|125.81|123.61|125.4|123.2|0
1700457000000|2023-11-20 05:10:00|125.61|123.41|125.6|123.4|125.81|123.61|125.6|123.4|0
1700457300000|2023-11-20 05:15:00|125.71|123.51|125.81|123.61|126.01|123.81|125.71|123.51|0
1700457600000|2023-11-20 05:20:00|125.7|123.5|125.81|123.61|125.91|123.71|125.7|123.5|0
1700457900000|2023-11-20 05:25:00|125.91|123.71|125.6|123.4|125.91|123.71|125.6|123.4|0
1700458200000|2023-11-20 05:30:00|125.7|123.5|125.6|123.4|125.8|123.6|125.5|123.3|0
1700458500000|2023-11-20 05:35:00|125.7|123.5|125.6|123.4|125.8|123.6|125.5|123.3|0
1700458800000|2023-11-20 05:40:00|125.5|123.3|125.49|123.29|125.6|123.4|125.39|123.19|0
1700459100000|2023-11-20 05:45:00|125.6|123.4|125.19|122.99|125.6|123.4|125.08|122.88|0
1700459400000|2023-11-20 05:50:00|125.08|122.88|124.37|122.17|125.08|122.88|124.37|122.17|0
1700459700000|2023-11-20 05:55:00|124.47|122.27|124.37|122.17|124.57|122.37|124.37|122.17|0
1700460000000|2023-11-20 06:00:00|124.47|122.27|124.88|122.68|124.88|122.68|124.47|122.27|0
1700460300000|2023-11-20 06:05:00|124.77|122.57|124.57|122.37|124.88|122.68|124.47|122.27|0
1700460600000|2023-11-20 06:10:00|124.47|122.27|124.57|122.37|124.67|122.47|124.47|122.27|0
1700460900000|2023-11-20 06:15:00|124.47|122.27|124.47|122.27|124.67|122.47|124.47|122.27|0
1700461200000|2023-11-20 06:20:00|124.57|122.37|124.67|122.47|124.77|122.57|124.47|122.27|0
1700461500000|2023-11-20 06:25:00|124.57|122.37|124.36|122.16|124.77|122.57|124.36|122.16|0
1700461800000|2023-11-20 06:30:00|124.46|122.26|124.66|122.46|124.77|122.57|124.46|122.26|0
1700462100000|2023-11-20 06:35:00|124.56|122.36|124.76|122.56|124.77|122.57|124.36|122.16|0
1700462400000|2023-11-20 06:40:00|124.71|122.51|124.56|122.36|124.76|122.56|124.56|122.36|0
1700462700000|2023-11-20 06:45:00|124.46|122.26|124.56|122.36|124.56|122.36|124.46|122.26|0
1700463000000|2023-11-20 06:50:00|124.61|122.41|124.46|122.26|124.66|122.46|124.46|122.26|0
1700463300000|2023-11-20 06:55:00|124.66|122.46|124.66|122.46|124.76|122.56|124.46|122.26|0
1700463600000|2023-11-20 07:00:00|124.76|122.56|124.76|122.56|125.17|122.97|124.56|122.36|0
1700463900000|2023-11-20 07:05:00|124.86|122.66|124.76|122.56|124.96|122.76|124.65|122.45|0
1700464200000|2023-11-20 07:10:00|124.81|122.61|125.06|122.86|125.16|122.96|124.76|122.56|0
1700464500000|2023-11-20 07:15:00|125.16|122.96|125.16|122.96|125.26|123.06|124.86|122.66|0
1700464800000|2023-11-20 07:20:00|125.21|123.01|124.75|122.55|125.26|123.06|124.55|122.35|0
1700465100000|2023-11-20 07:25:00|124.85|122.65|124.65|122.45|124.96|122.76|124.55|122.35|0
1700465400000|2023-11-20 07:30:00|124.75|122.55|125.16|122.96|125.16|122.96|124.65|122.45|0
1700465700000|2023-11-20 07:35:00|125.05|122.85|124.03|121.83|125.26|123.06|123.87|121.67|0
1700466000000|2023-11-20 07:40:00|123.82|121.62|124.13|121.93|124.13|121.93|123.62|121.42|0
1700466300000|2023-11-20 07:45:00|124.03|121.83|124.33|122.13|124.43|122.23|123.92|121.72|0
1700466600000|2023-11-20 07:50:00|124.23|122.03|124.38|122.18|124.43|122.23|124.13|121.93|0
1700466900000|2023-11-20 07:55:00|124.33|122.13|124.43|122.23|124.64|122.44|124.28|122.08|0
1700467200000|2023-11-20 08:00:00|124.74|122.54|125.66|123.46|125.66|123.46|124.53|122.33|0
1700467500000|2023-11-20 08:05:00|125.7|123.5|125.4|123.2|125.7|123.5|125.24|123.04|0
1700467800000|2023-11-20 08:10:00|125.45|123.25|125.96|123.76|125.96|123.76|125.04|122.84|0
1700468100000|2023-11-20 08:15:00|125.86|123.66|124.53|122.33|125.96|123.76|124.53|122.33|0
1700468400000|2023-11-20 08:20:00|124.63|122.43|124.52|122.32|125.04|122.84|124.32|122.12|0
1700468700000|2023-11-20 08:25:00|124.42|122.22|124.63|122.43|125.19|122.99|124.32|122.12|0
1700469000000|2023-11-20 08:30:00|124.67|122.47|125.24|123.04|125.34|123.14|124.63|122.43|0
1700469300000|2023-11-20 08:35:00|125.13|122.93|125.34|123.14|125.65|123.45|125.13|122.93|0
1700469600000|2023-11-20 08:40:00|125.44|123.24|125.23|123.03|125.54|123.34|124.77|122.57|0
1700469900000|2023-11-20 08:45:00|125.13|122.93|124.93|122.73|125.44|123.24|124.62|122.42|0
1700470200000|2023-11-20 08:50:00|125.03|122.83|125.33|123.13|125.54|123.34|124.93|122.73|0
1700470500000|2023-11-20 08:55:00|125.23|123.03|125.03|122.83|125.54|123.34|124.82|122.62|0
1700470800000|2023-11-20 09:00:00|125.13|122.93|125.54|123.34|126.15|123.95|125.13|122.93|0
1700471100000|2023-11-20 09:05:00|125.64|123.44|126.36|124.16|126.46|124.26|125.54|123.34|0
1700471400000|2023-11-20 09:10:00|126.25|124.05|126.56|124.36|126.66|124.46|125.95|123.75|0
1700471700000|2023-11-20 09:15:00|126.51|124.31|127.28|125.08|127.28|125.08|126.46|124.26|0
1700472000000|2023-11-20 09:20:00|127.18|124.98|127.59|125.39|127.59|125.39|126.82|124.62|0
1700472300000|2023-11-20 09:25:00|127.49|125.29|127.28|125.08|127.59|125.39|126.97|124.77|0
1700472600000|2023-11-20 09:30:00|127.18|124.98|127.8|125.6|127.8|125.6|126.97|124.77|0
1700472900000|2023-11-20 09:35:00|127.69|125.49|127.8|125.6|127.8|125.6|127.48|125.28|0
1700473200000|2023-11-20 09:40:00|127.69|125.49|127.69|125.49|127.9|125.7|127.59|125.39|0
1700473500000|2023-11-20 09:45:00|127.59|125.39|127.9|125.7|128|125.8|127.59|125.39|0
1700473800000|2023-11-20 09:50:00|127.79|125.59|128.21|126.01|128.31|126.11|127.69|125.49|0
1700474100000|2023-11-20 09:55:00|128.31|126.11|128.41|126.21|128.52|126.32|128.21|126.01|0
1700474400000|2023-11-20 10:00:00|128.52|126.32|128.62|126.42|128.73|126.53|128.31|126.11|0
1700474700000|2023-11-20 10:05:00|128.52|126.32|128.51|126.31|128.72|126.52|128.41|126.21|0
1700475000000|2023-11-20 10:10:00|128.62|126.42|128.83|126.63|128.83|126.63|128.51|126.31|0
1700475300000|2023-11-20 10:15:00|128.93|126.73|128.51|126.31|128.93|126.73|128.41|126.21|0
1700475600000|2023-11-20 10:20:00|128.41|126.21|127.26|125.06|128.51|126.31|127.26|125.06|0
1700475900000|2023-11-20 10:25:00|127.37|125.17|127.47|125.27|127.47|125.27|126.95|124.75|0
1700476200000|2023-11-20 10:30:00|127.37|125.17|127.16|124.96|127.57|125.37|127.16|124.96|0
1700476500000|2023-11-20 10:35:00|127.05|124.85|127.36|125.16|127.36|125.16|126.95|124.75|0
1700476800000|2023-11-20 10:40:00|127.26|125.06|126.64|124.44|127.36|125.16|126.64|124.44|0
1700477100000|2023-11-20 10:45:00|126.74|124.54|126.53|124.33|126.85|124.65|126.43|124.23|0
1700477400000|2023-11-20 10:50:00|126.48|124.28|126.84|124.64|127.05|124.85|126.48|124.28|0
1700477700000|2023-11-20 10:55:00|126.95|124.75|127.15|124.95|127.25|125.05|126.94|124.74|0
1700478000000|2023-11-20 11:00:00|127.05|124.85|127.36|125.16|127.36|125.16|126.63|124.43|0
1700478300000|2023-11-20 11:05:00|127.46|125.26|126.94|124.74|127.46|125.26|126.74|124.54|0
1700478600000|2023-11-20 11:10:00|126.84|124.64|127.35|125.15|127.56|125.36|126.84|124.64|0
1700478900000|2023-11-20 11:15:00|127.46|125.26|126.94|124.74|127.46|125.26|126.94|124.74|0
1700479200000|2023-11-20 11:20:00|126.99|124.79|126.73|124.53|127.04|124.84|126.53|124.33|0
1700479500000|2023-11-20 11:25:00|126.63|124.43|127.04|124.84|127.25|125.05|126.63|124.43|0
1700479800000|2023-11-20 11:30:00|126.83|124.63|126.73|124.53|127.04|124.84|126.63|124.43|0
1700480100000|2023-11-20 11:35:00|126.63|124.43|126.62|124.42|126.83|124.63|126.21|124.01|0
1700480400000|2023-11-20 11:40:00|126.73|124.53|126.73|124.53|127.04|124.84|126.62|124.42|0
1700480700000|2023-11-20 11:45:00|126.62|124.42|127.14|124.94|127.24|125.04|126.62|124.42|0
1700481000000|2023-11-20 11:50:00|127.24|125.04|127.34|125.14|127.45|125.25|127.03|124.83|0
1700481300000|2023-11-20 11:55:00|127.55|125.35|127.44|125.24|128.17|125.97|127.44|125.24|0
1700481600000|2023-11-20 12:00:00|127.34|125.14|127.34|125.14|127.65|125.45|127.13|124.93|0
1700481900000|2023-11-20 12:05:00|127.44|125.24|127.34|125.14|127.44|125.24|126.82|124.62|0
1700482200000|2023-11-20 12:10:00|127.39|125.19|127.23|125.03|127.75|125.55|127.13|124.93|0
1700482500000|2023-11-20 12:15:00|127.18|124.98|127.23|125.03|127.44|125.24|127.03|124.83|0
1700482800000|2023-11-20 12:20:00|127.18|124.98|127.02|124.82|127.34|125.14|126.92|124.72|0
1700483100000|2023-11-20 12:25:00|127.13|124.93|126.45|124.25|127.13|124.93|126.4|124.2|0
1700483400000|2023-11-20 12:30:00|126.4|124.2|125.89|123.69|126.71|124.51|125.89|123.69|0
1700483700000|2023-11-20 12:35:00|125.79|123.59|125.58|123.38|126.09|123.89|125.27|123.07|0
1700484000000|2023-11-20 12:40:00|125.53|123.33|124.86|122.66|125.58|123.38|124.86|122.66|0
1700484300000|2023-11-20 12:45:00|124.96|122.76|125.17|122.97|125.17|122.97|124.66|122.46|0
1700484600000|2023-11-20 12:50:00|125.06|122.86|125.06|122.86|125.27|123.07|124.86|122.66|0
1700484900000|2023-11-20 12:55:00|125.16|122.96|124.96|122.76|125.37|123.17|124.75|122.55|0
1700485200000|2023-11-20 13:00:00|124.86|122.66|125.26|123.06|125.37|123.17|124.75|122.55|0
1700485500000|2023-11-20 13:05:00|125.16|122.96|125.67|123.47|125.78|123.58|124.96|122.76|0
1700485800000|2023-11-20 13:10:00|125.57|123.37|125.47|123.27|125.57|123.37|124.96|122.76|0
1700486100000|2023-11-20 13:15:00|125.57|123.37|125.77|123.57|125.98|123.78|125.57|123.37|0
1700486400000|2023-11-20 13:20:00|125.88|123.68|125.36|123.16|125.98|123.78|125.36|123.16|0
1700486700000|2023-11-20 13:25:00|125.26|123.06|125.05|122.85|125.31|123.11|124.44|122.24|0
1700487000000|2023-11-20 13:30:00|125.15|122.95|125.05|122.85|125.36|123.16|124.64|122.44|0
1700487300000|2023-11-20 13:35:00|125.15|122.95|125.25|123.05|125.56|123.36|125.05|122.85|0
1700487600000|2023-11-20 13:40:00|125.36|123.16|126.59|124.39|126.8|124.6|125.36|123.16|0
1700487900000|2023-11-20 13:45:00|126.69|124.49|126.9|124.7|127.1|124.9|126.59|124.39|0
1700488200000|2023-11-20 13:50:00|126.79|124.59|126.69|124.49|126.84|124.64|126.38|124.18|0
1700488500000|2023-11-20 13:55:00|126.79|124.59|127|124.8|127.52|125.32|126.79|124.59|0
1700488800000|2023-11-20 14:00:00|127.1|124.9|127.31|125.11|128.03|125.83|127.1|124.9|0
1700489100000|2023-11-20 14:05:00|127.2|125|127.72|125.52|127.82|125.62|127.1|124.9|0
1700489400000|2023-11-20 14:10:00|127.62|125.42|127.56|125.36|127.93|125.73|127.41|125.21|0
1700489700000|2023-11-20 14:15:00|127.61|125.41|127.09|124.89|127.61|125.41|126.89|124.69|0
1700490000000|2023-11-20 14:20:00|126.99|124.79|126.37|124.17|127.09|124.89|126.37|124.17|0
1700490300000|2023-11-20 14:25:00|126.27|124.07|125.04|122.84|126.58|124.38|125.04|122.84|0
1700490600000|2023-11-20 14:30:00|125.24|123.04|127.57|125.37|128.05|125.85|125.14|122.94|0
1700490900000|2023-11-20 14:35:00|127.67|125.47|128.71|126.51|129.76|127.56|127.36|125.16|0
1700491200000|2023-11-20 14:40:00|128.92|126.72|129.44|127.24|129.75|127.55|128.29|126.09|0
1700491500000|2023-11-20 14:45:00|129.23|127.03|128.5|126.3|129.54|127.34|128.29|126.09|0
1700491800000|2023-11-20 14:50:00|128.6|126.4|129.33|127.13|130.17|127.97|128.5|126.3|0
1700492100000|2023-11-20 14:55:00|129.44|127.24|131.43|129.23|131.43|129.23|129.12|126.92|0
1700492400000|2023-11-20 15:00:00|131.54|129.34|130.91|128.71|131.65|129.45|130.38|128.18|0
1700492700000|2023-11-20 15:05:00|131.01|128.81|131.22|129.02|132.07|129.87|130.9|128.7|0
1700493000000|2023-11-20 15:10:00|131.12|128.92|130.9|128.7|132.17|129.97|130.59|128.39|0
1700493300000|2023-11-20 15:15:00|131.01|128.81|130.3|128.1|132|129.8|129.98|127.78|0
1700493600000|2023-11-20 15:20:00|130.4|128.2|129.03|126.83|130.72|128.52|127.99|125.79|0
1700493900000|2023-11-20 15:25:00|128.93|126.73|130.08|127.88|130.29|128.09|128.82|126.62|0
1700494200000|2023-11-20 15:30:00|130.19|127.99|130.29|128.09|130.61|128.41|129.35|127.15|0
1700494500000|2023-11-20 15:35:00|130.19|127.99|130.08|127.88|130.61|128.41|129.34|127.14|0
1700494800000|2023-11-20 15:40:00|130.18|127.98|131.03|128.83|131.03|128.83|130.08|127.88|0
1700495100000|2023-11-20 15:45:00|131.13|128.93|131.87|129.67|132.09|129.89|130.71|128.51|0
1700495400000|2023-11-20 15:50:00|131.77|129.57|132.08|129.88|132.51|130.31|131.24|129.04|0
1700495700000|2023-11-20 15:55:00|131.98|129.78|132.68|130.48|133.06|130.86|131.98|129.78|0
1700496000000|2023-11-20 16:00:00|132.79|130.59|133.32|131.12|133.43|131.23|132.47|130.27|0
1700496300000|2023-11-20 16:05:00|133.22|131.02|133|130.8|133.43|131.23|132.89|130.69|0
1700496600000|2023-11-20 16:10:00|132.89|130.69|132.57|130.37|133.21|131.01|132.47|130.27|0
1700496900000|2023-11-20 16:15:00|132.68|130.48|133.32|131.12|133.43|131.23|132.36|130.16|0
1700497200000|2023-11-20 16:20:00|133.11|130.91|133.1|130.9|133.11|130.91|132.57|130.37|0
1700497500000|2023-11-20 16:25:00|133|130.8|132.78|130.58|133.21|131.01|132.36|130.16|0
1700497800000|2023-11-20 16:30:00|132.89|130.69|133.53|131.33|133.64|131.44|132.57|130.37|0
1700498100000|2023-11-20 16:35:00|133.64|131.44|133.74|131.54|133.85|131.65|133.1|130.9|0
1700498400000|2023-11-20 16:40:00|133.85|131.65|133.42|131.22|133.85|131.65|132.78|130.58|0
1700498700000|2023-11-20 16:45:00|133.31|131.11|133.1|130.9|133.31|131.11|132.56|130.36|0
1700499000000|2023-11-20 16:50:00|133.2|131|133.42|131.22|133.63|131.43|132.88|130.68|0
1700499300000|2023-11-20 16:55:00|133.52|131.32|133.31|131.11|133.63|131.43|133.2|131|0
1700499600000|2023-11-20 17:00:00|133.2|131|133.2|131|133.31|131.11|132.67|130.47|0
1700499900000|2023-11-20 17:05:00|133.09|130.89|133.52|131.32|133.84|131.64|132.88|130.68|0
1700500200000|2023-11-20 17:10:00|133.63|131.43|134.27|132.07|134.38|132.18|133.52|131.32|0
1700500500000|2023-11-20 17:15:00|134.38|132.18|134.37|132.17|134.59|132.39|133.95|131.75|0
1700500800000|2023-11-20 17:20:00|134.27|132.07|134.16|131.96|134.27|132.07|133.73|131.53|0
1700501100000|2023-11-20 17:25:00|134.05|131.85|133.73|131.53|134.16|131.96|133.73|131.53|0
1700501400000|2023-11-20 17:30:00|133.83|131.63|133.74|131.54|134.39|132.19|133.64|131.44|0
1700501700000|2023-11-20 17:35:00|133.64|131.44|133.64|131.44|133.96|131.76|133.42|131.22|0
1700502000000|2023-11-20 17:40:00|133.74|131.54|133.21|131.01|133.74|131.54|132.89|130.69|0
1700502300000|2023-11-20 17:45:00|133.1|130.9|133.53|131.33|133.74|131.54|132.67|130.47|0
1700502600000|2023-11-20 17:50:00|133.42|131.22|133.42|131.22|133.53|131.33|132.99|130.79|0
1700502900000|2023-11-20 17:55:00|133.31|131.11|133.2|131|133.63|131.43|132.99|130.79|0
1700503200000|2023-11-20 18:00:00|133.42|131.22|137.75|135.55|137.75|135.55|133.2|131|0
1700503500000|2023-11-20 18:05:00|137.86|135.66|137.86|135.66|138.18|135.98|136.88|134.68|0
1700503800000|2023-11-20 18:10:00|137.75|135.55|137.96|135.76|138.51|136.31|137.53|135.33|0
1700504100000|2023-11-20 18:15:00|137.85|135.65|137.31|135.11|137.96|135.76|136.98|134.78|0
1700504400000|2023-11-20 18:20:00|137.42|135.22|137.96|135.76|138.18|135.98|137.09|134.89|0
1700504700000|2023-11-20 18:25:00|138.07|135.87|138.18|135.98|138.72|136.52|137.85|135.65|0
1700505000000|2023-11-20 18:30:00|138.29|136.09|139.05|136.85|139.05|136.85|138.29|136.09|0
1700505300000|2023-11-20 18:35:00|138.94|136.74|138.61|136.41|138.94|136.74|138.39|136.19|0
1700505600000|2023-11-20 18:40:00|138.72|136.52|139.61|137.41|139.83|137.63|138.5|136.3|0
1700505900000|2023-11-20 18:45:00|139.5|137.3|139.83|137.63|139.94|137.74|139.28|137.08|0
1700506200000|2023-11-20 18:50:00|139.72|137.52|139.6|137.4|139.83|137.63|139.28|137.08|0
1700506500000|2023-11-20 18:55:00|139.71|137.51|139.93|137.73|140.37|138.17|139.71|137.51|0
1700506800000|2023-11-20 19:00:00|140.04|137.84|139.82|137.62|140.37|138.17|139.82|137.62|0
1700507100000|2023-11-20 19:05:00|139.71|137.51|140.26|138.06|140.37|138.17|139.71|137.51|0
1700507400000|2023-11-20 19:10:00|140.37|138.17|139.49|137.29|140.37|138.17|139.27|137.07|0
1700507700000|2023-11-20 19:15:00|139.38|137.18|139.38|137.18|139.82|137.62|139.05|136.85|0
1700508000000|2023-11-20 19:20:00|139.49|137.29|140.15|137.95|140.15|137.95|139.27|137.07|0
1700508300000|2023-11-20 19:25:00|140.26|138.06|140.03|137.83|140.48|138.28|139.71|137.51|0
1700508600000|2023-11-20 19:30:00|140.14|137.94|140.69|138.49|140.8|138.6|140.14|137.94|0
1700508900000|2023-11-20 19:35:00|140.8|138.6|141.13|138.93|141.13|138.93|140.69|138.49|0
1700509200000|2023-11-20 19:40:00|141.02|138.82|142.47|140.27|142.58|140.38|140.91|138.71|0
1700509500000|2023-11-20 19:45:00|142.58|140.38|142.91|140.71|143.58|141.38|142.47|140.27|0
1700509800000|2023-11-20 19:50:00|142.8|140.6|142.91|140.71|143.24|141.04|142.47|140.27|0
1700510100000|2023-11-20 19:55:00|142.96|140.76|142.91|140.71|143.24|141.04|142.58|140.38|0
1700510400000|2023-11-20 20:00:00|142.8|140.6|143.35|141.15|143.58|141.38|142.57|140.37|0
1700510700000|2023-11-20 20:05:00|143.46|141.26|144.36|142.16|144.36|142.16|143.24|141.04|0
1700511000000|2023-11-20 20:10:00|144.24|142.04|145.82|143.62|145.93|143.73|144.02|141.82|0
1700511300000|2023-11-20 20:15:00|145.7|143.5|145.48|143.28|145.7|143.5|144.69|142.49|0
1700511600000|2023-11-20 20:20:00|145.59|143.39|144.24|142.04|145.59|143.39|144.02|141.82|0
1700511900000|2023-11-20 20:25:00|144.13|141.93|145.59|143.39|145.81|143.61|144.02|141.82|0
1700512200000|2023-11-20 20:30:00|145.48|143.28|144.8|142.6|145.48|143.28|144.35|142.15|0
1700512500000|2023-11-20 20:35:00|144.69|142.49|145.02|142.82|145.25|143.05|144.35|142.15|0
1700512800000|2023-11-20 20:40:00|145.14|142.94|144.91|142.71|145.36|143.16|144.8|142.6|0
1700513100000|2023-11-20 20:45:00|145.02|142.82|143.68|141.48|145.02|142.82|143.57|141.37|0
1700513400000|2023-11-20 20:50:00|143.35|141.15|141.35|139.15|143.35|141.15|141.02|138.82|0
1700513700000|2023-11-20 20:55:00|141.24|139.04|142.04|139.84|142.26|140.06|140.12|137.92|0
1700514000000|2023-11-20 21:00:00|142.26|140.06|140.93|138.73|142.26|140.06|140.71|138.51|0
1700514300000|2023-11-20 21:05:00|140.82|138.62|140.38|138.18|141.04|138.84|140.38|138.18|0
1700514600000|2023-11-20 21:10:00|140.49|138.29|140.38|138.18|140.49|138.29|140.16|137.96|0
1700514900000|2023-11-20 21:15:00|140.48|138.08|141.03|138.63|141.03|138.63|140.48|138.08|0
1700515200000|2023-11-20 21:20:00|140.92|138.52|140.8|138.4|140.92|138.52|140.8|138.4|0
1700515500000|2023-11-20 21:25:00|140.69|138.29|140.8|138.4|140.91|138.51|140.69|138.29|0
1700515800000|2023-11-20 21:30:00|140.69|138.29|141.13|138.73|141.13|138.73|140.69|138.29|0
1700516100000|2023-11-20 21:35:00|141.24|138.84|141.13|138.73|141.35|138.95|141.02|138.62|0
1700516400000|2023-11-20 21:40:00|141.24|138.84|141.24|138.84|141.24|138.84|141.24|138.84|0
1700516700000|2023-11-20 21:45:00|141.13|138.73|141.24|138.84|141.46|139.06|141.13|138.73|0
1700517000000|2023-11-20 21:50:00|141.35|138.95|141.46|139.06|141.51|139.11|141.35|138.95|0
1700517300000|2023-11-20 21:55:00|141.57|139.17|141.51|139.11|141.57|139.17|141.4|139|0
1700517600000|2023-11-20 22:00:00|141.57|139.17|141.65|139.25|141.65|139.25|141.49|139.09|0
1700517900000|2023-11-20 22:05:00|141.64|139.24|141.8|139.4|141.8|139.4|141.64|139.24|0
1700518200000|2023-11-20 22:10:00|141.67|139.27|141.67|139.27|141.86|139.46|141.67|139.27|0
1700518500000|2023-11-20 22:15:00|141.7|139.3|141.68|139.28|141.72|139.32|141.67|139.27|0
1700519100000|2023-11-20 22:25:00|141.69|139.29|141.74|139.34|141.74|139.34|141.69|139.29|0
1700519400000|2023-11-20 22:30:00|141.79|139.39|141.81|139.41|141.83|139.43|141.79|139.39|0
1700519700000|2023-11-20 22:35:00|141.79|139.39|141.81|139.41|141.82|139.42|141.79|139.39|0
1700520000000|2023-11-20 22:40:00|141.79|139.39|141.71|139.31|141.79|139.39|141.71|139.31|0
1700520300000|2023-11-20 22:45:00|141.69|139.29|141.69|139.29|141.71|139.31|141.68|139.28|0
1700520600000|2023-11-20 22:50:00|141.66|139.26|141.77|139.37|141.82|139.42|141.66|139.26|0
1700520900000|2023-11-20 22:55:00|141.78|139.38|141.8|139.4|141.8|139.4|141.78|139.38|0
1700521200000|2023-11-20 23:00:00|141.93|139.53|141.99|139.59|142.1|139.7|141.33|138.93|0
1700521500000|2023-11-20 23:05:00|142.1|139.7|142.54|140.14|142.65|140.25|141.99|139.59|0
1700521800000|2023-11-20 23:10:00|142.59|140.19|142.65|140.25|142.71|140.31|142.21|139.81|0
1700522100000|2023-11-20 23:15:00|142.43|140.03|142.1|139.7|142.54|140.14|141.98|139.58|0
1700522400000|2023-11-20 23:20:00|142.09|139.69|142.09|139.69|142.21|139.81|141.98|139.58|0
1700522700000|2023-11-20 23:25:00|141.98|139.58|141.98|139.58|142.09|139.69|141.98|139.58|0
1700523000000|2023-11-20 23:30:00|142.09|139.69|141.76|139.36|142.2|139.8|141.65|139.25|0
1700523300000|2023-11-20 23:35:00|141.87|139.47|142.42|140.02|142.42|140.02|141.87|139.47|0
1700523600000|2023-11-20 23:40:00|142.31|139.91|142.42|140.02|142.53|140.13|142.31|139.91|0
1700523900000|2023-11-20 23:45:00|142.31|139.91|142.53|140.13|142.53|140.13|142.2|139.8|0
1700524200000|2023-11-20 23:50:00|142.42|140.02|142.64|140.24|142.64|140.24|142.42|140.02|0
1700524500000|2023-11-20 23:55:00|142.75|140.35|142.75|140.35|142.75|140.35|142.64|140.24|0
1700524800000|2023-11-21 00:00:00|142.64|140.24|142.3|139.9|142.75|140.35|142.3|139.9|0
1700525100000|2023-11-21 00:05:00|142.41|140.01|142.08|139.68|142.41|140.01|141.97|139.57|0
1700525400000|2023-11-21 00:10:00|142.19|139.79|142.63|140.23|142.63|140.23|142.08|139.68|0
1700525700000|2023-11-21 00:15:00|142.74|140.34|143.08|140.68|143.19|140.79|142.63|140.23|0
1700526000000|2023-11-21 00:20:00|143.19|140.79|143.3|140.9|143.3|140.9|143.08|140.68|0
1700526300000|2023-11-21 00:25:00|143.19|140.79|143.18|140.78|143.3|140.9|143.07|140.67|0
1700526600000|2023-11-21 00:30:00|143.24|140.84|143.52|141.12|143.52|141.12|142.96|140.56|0
1700526900000|2023-11-21 00:35:00|143.41|141.01|143.52|141.12|143.63|141.23|143.4|141|0
1700527200000|2023-11-21 00:40:00|143.4|141|143.07|140.67|143.4|141|142.96|140.56|0
1700527500000|2023-11-21 00:45:00|143.18|140.78|143.62|141.22|143.62|141.22|143.07|140.67|0
1700527800000|2023-11-21 00:50:00|143.51|141.11|143.07|140.67|143.51|141.11|142.96|140.56|0
1700528100000|2023-11-21 00:55:00|142.95|140.55|142.95|140.55|142.95|140.55|142.84|140.44|0
1700528400000|2023-11-21 01:00:00|142.84|140.44|142.62|140.22|143.06|140.66|142.62|140.22|0
1700528700000|2023-11-21 01:05:00|142.73|140.33|142.51|140.11|142.73|140.33|142.4|140|0
1700529000000|2023-11-21 01:10:00|142.62|140.22|142.51|140.11|142.73|140.33|142.39|139.99|0
1700529300000|2023-11-21 01:15:00|142.62|140.22|142.84|140.44|142.95|140.55|142.51|140.11|0
1700529600000|2023-11-21 01:20:00|142.73|140.33|143.06|140.66|143.06|140.66|142.72|140.32|0
1700529900000|2023-11-21 01:25:00|142.95|140.55|143.5|141.1|143.61|141.21|142.95|140.55|0
1700530200000|2023-11-21 01:30:00|143.4|141.2|143.07|140.87|143.62|141.42|142.95|140.75|0
1700530500000|2023-11-21 01:35:00|142.95|140.75|143.06|140.86|143.06|140.86|142.73|140.53|0
1700530800000|2023-11-21 01:40:00|142.95|140.75|142.84|140.64|142.95|140.75|142.73|140.53|0
1700531100000|2023-11-21 01:45:00|142.95|140.75|142.84|140.64|143.06|140.86|142.84|140.64|0
1700531400000|2023-11-21 01:50:00|142.95|140.75|142.5|140.3|142.95|140.75|142.5|140.3|0
1700531700000|2023-11-21 01:55:00|142.62|140.42|142.61|140.41|142.84|140.64|142.61|140.41|0
1700532000000|2023-11-21 02:00:00|142.5|140.3|142.5|140.3|142.72|140.52|142.39|140.19|0
1700532300000|2023-11-21 02:05:00|142.39|140.19|142.61|140.41|142.72|140.52|142.39|140.19|0
1700532600000|2023-11-21 02:10:00|142.72|140.52|142.72|140.52|142.72|140.52|142.61|140.41|0
1700532900000|2023-11-21 02:15:00|142.61|140.41|142.5|140.3|142.94|140.74|142.5|140.3|0
1700533200000|2023-11-21 02:20:00|142.61|140.41|142.61|140.41|142.61|140.41|142.5|140.3|0
1700533500000|2023-11-21 02:25:00|142.66|140.46|142.27|140.07|142.72|140.52|142.16|139.96|0
1700533800000|2023-11-21 02:30:00|142.38|140.18|142.27|140.07|142.38|140.18|142.16|139.96|0
1700534100000|2023-11-21 02:35:00|142.38|140.18|142.82|140.62|142.83|140.63|142.38|140.18|0
1700534400000|2023-11-21 02:40:00|142.94|140.74|142.6|140.4|142.94|140.74|142.6|140.4|0
1700534700000|2023-11-21 02:45:00|142.71|140.51|142.93|140.73|143.16|140.96|142.6|140.4|0
1700535000000|2023-11-21 02:50:00|142.82|140.62|142.82|140.62|142.93|140.73|142.71|140.51|0
1700535300000|2023-11-21 02:55:00|142.71|140.51|143.04|140.84|143.04|140.84|142.71|140.51|0
1700535600000|2023-11-21 03:00:00|143.15|140.95|143.15|140.95|143.15|140.95|142.93|140.73|0
1700535900000|2023-11-21 03:05:00|143.26|141.06|143.04|140.84|143.26|141.06|143.04|140.84|0
1700536200000|2023-11-21 03:10:00|143.15|140.95|143.15|140.95|143.37|141.17|143.04|140.84|0
1700536500000|2023-11-21 03:15:00|143.26|141.06|143.15|140.95|143.48|141.28|143.15|140.95|0
1700536800000|2023-11-21 03:20:00|143.2|141|143.37|141.17|143.48|141.28|143.15|140.95|0
1700537100000|2023-11-21 03:25:00|143.26|141.06|143.14|140.94|143.37|141.17|143.14|140.94|0
1700537400000|2023-11-21 03:30:00|143.03|140.83|143.36|141.16|143.37|141.17|143.03|140.83|0
1700537700000|2023-11-21 03:35:00|143.25|141.05|143.7|141.5|143.81|141.61|143.25|141.05|0
1700538000000|2023-11-21 03:40:00|143.59|141.39|143.14|140.94|143.59|141.39|143.14|140.94|0
1700538300000|2023-11-21 03:45:00|143.25|141.05|142.8|140.6|143.25|141.05|142.8|140.6|0
1700538600000|2023-11-21 03:50:00|142.92|140.72|143.03|140.83|143.03|140.83|142.8|140.6|0
1700538900000|2023-11-21 03:55:00|143.14|140.94|143.02|140.82|143.25|141.05|143.02|140.82|0
1700539200000|2023-11-21 04:00:00|143.14|140.94|143.02|140.82|143.14|140.94|142.91|140.71|0
1700539500000|2023-11-21 04:05:00|143.13|140.93|143.02|140.82|143.13|140.93|143.02|140.82|0
1700539800000|2023-11-21 04:10:00|143.13|140.93|143.13|140.93|143.13|140.93|143.02|140.82|0
1700540100000|2023-11-21 04:15:00|143.02|140.82|142.91|140.71|143.13|140.93|142.91|140.71|0
1700540400000|2023-11-21 04:20:00|143.02|140.82|142.79|140.59|143.02|140.82|142.79|140.59|0
1700540700000|2023-11-21 04:25:00|142.91|140.71|142.9|140.7|142.91|140.71|142.79|140.59|0
1700541000000|2023-11-21 04:30:00|142.79|140.59|142.57|140.37|142.9|140.7|142.57|140.37|0
1700541300000|2023-11-21 04:35:00|142.46|140.26|142.35|140.15|142.46|140.26|142.24|140.04|0
1700541600000|2023-11-21 04:40:00|142.23|140.03|142.34|140.14|142.35|140.15|142.23|140.03|0
1700541900000|2023-11-21 04:45:00|142.46|140.26|142.34|140.14|142.46|140.26|142.34|140.14|0
1700542200000|2023-11-21 04:50:00|142.45|140.25|142.34|140.14|142.56|140.36|142.34|140.14|0
1700542500000|2023-11-21 04:55:00|142.45|140.25|142.45|140.25|142.45|140.25|142.34|140.14|0
1700542800000|2023-11-21 05:00:00|142.34|140.14|142.67|140.47|142.67|140.47|142.34|140.14|0
1700543100000|2023-11-21 05:05:00|142.78|140.58|142.56|140.36|143|140.8|142.45|140.25|0
1700543400000|2023-11-21 05:10:00|142.5|140.3|142.78|140.58|142.78|140.58|142.45|140.25|0
1700543700000|2023-11-21 05:15:00|142.67|140.47|142.67|140.47|142.67|140.47|142.56|140.36|0
1700544000000|2023-11-21 05:20:00|142.56|140.36|142.67|140.47|142.89|140.69|142.56|140.36|0
1700544300000|2023-11-21 05:25:00|142.55|140.35|142.22|140.02|142.67|140.47|142.11|139.91|0
1700544600000|2023-11-21 05:30:00|142.33|140.13|142.22|140.02|142.44|140.24|142.11|139.91|0
1700544900000|2023-11-21 05:35:00|142.11|139.91|142.22|140.02|142.22|140.02|141.89|139.69|0
1700545200000|2023-11-21 05:40:00|142.11|139.91|142.44|140.24|142.44|140.24|142.11|139.91|0
1700545500000|2023-11-21 05:45:00|142.88|140.68|142.77|140.57|142.88|140.68|142.66|140.46|0
1700545800000|2023-11-21 05:50:00|142.66|140.46|142.32|140.12|142.66|140.46|142.32|140.12|0
1700546100000|2023-11-21 05:55:00|142.21|140.01|142.1|139.9|142.21|140.01|141.88|139.68|0
1700546400000|2023-11-21 06:00:00|142.21|140.01|141.99|139.79|142.32|140.12|141.99|139.79|0
1700546700000|2023-11-21 06:05:00|142.1|139.9|141.88|139.68|142.1|139.9|141.88|139.68|0
1700547000000|2023-11-21 06:10:00|141.99|139.79|141.54|139.34|141.99|139.79|141.54|139.34|0
1700547300000|2023-11-21 06:15:00|141.65|139.45|141.21|139.01|141.65|139.45|141.21|139.01|0
1700547600000|2023-11-21 06:20:00|141.32|139.12|141.1|138.9|141.32|139.12|140.99|138.79|0
1700547900000|2023-11-21 06:25:00|140.99|138.79|141.54|139.34|141.65|139.45|140.99|138.79|0
1700548200000|2023-11-21 06:30:00|141.65|139.45|141.54|139.34|141.65|139.45|141.43|139.23|0
1700548500000|2023-11-21 06:35:00|141.65|139.45|141.54|139.34|141.65|139.45|141.43|139.23|0
1700548800000|2023-11-21 06:40:00|141.65|139.45|141.87|139.67|142.09|139.89|141.54|139.34|0
1700549100000|2023-11-21 06:45:00|141.76|139.56|141.98|139.78|141.98|139.78|141.75|139.55|0
1700549400000|2023-11-21 06:50:00|141.86|139.66|142.09|139.89|142.09|139.89|141.86|139.66|0
1700549700000|2023-11-21 06:55:00|142.08|139.88|142.31|140.11|142.31|140.11|142.08|139.88|0
1700550000000|2023-11-21 07:00:00|142.42|140.22|141.75|139.55|142.42|140.22|141.53|139.33|0
1700550300000|2023-11-21 07:05:00|141.69|139.49|141.86|139.66|142.08|139.88|141.64|139.44|0
1700550600000|2023-11-21 07:10:00|141.75|139.55|141.75|139.55|142.08|139.88|141.75|139.55|0
1700550900000|2023-11-21 07:15:00|141.86|139.66|141.52|139.32|141.86|139.66|141.52|139.32|0
1700551200000|2023-11-21 07:20:00|141.64|139.44|141.63|139.43|141.64|139.44|141.3|139.1|0
1700551500000|2023-11-21 07:25:00|141.52|139.32|141.41|139.21|141.52|139.32|141.19|138.99|0
1700551800000|2023-11-21 07:30:00|141.3|139.1|140.97|138.77|141.52|139.32|140.97|138.77|0
1700552100000|2023-11-21 07:35:00|141.08|138.88|140.64|138.44|141.08|138.88|140.53|138.33|0
1700552400000|2023-11-21 07:40:00|140.53|138.33|140.2|138|140.75|138.55|140.2|138|0
1700552700000|2023-11-21 07:45:00|140.09|137.89|140.08|137.88|140.3|138.1|139.98|137.78|0
1700553000000|2023-11-21 07:50:00|140.19|137.99|139.97|137.77|140.19|137.99|139.86|137.66|0
1700553300000|2023-11-21 07:55:00|140.03|137.83|139.86|137.66|140.19|137.99|139.59|137.39|0
1700553600000|2023-11-21 08:00:00|139.97|137.77|140.52|138.32|140.74|138.54|139.75|137.55|0
1700553900000|2023-11-21 08:05:00|140.63|138.43|140.41|138.21|141.07|138.87|140.3|138.1|0
1700554200000|2023-11-21 08:10:00|140.46|138.26|140.19|137.99|140.63|138.43|139.97|137.77|0
1700554500000|2023-11-21 08:15:00|140.24|138.04|140.19|137.99|140.63|138.43|139.97|137.77|0
1700554800000|2023-11-21 08:20:00|140.24|138.04|139.64|137.44|140.24|138.04|139.53|137.33|0
1700555100000|2023-11-21 08:25:00|139.58|137.38|140.07|137.87|140.51|138.31|139.53|137.33|0
1700555400000|2023-11-21 08:30:00|140.18|137.98|140.4|138.2|140.73|138.53|140.07|137.87|0
1700555700000|2023-11-21 08:35:00|140.29|138.09|139.74|137.54|140.4|138.2|139.63|137.43|0
1700556000000|2023-11-21 08:40:00|139.63|137.43|139.41|137.21|139.74|137.54|139.41|137.21|0
1700556300000|2023-11-21 08:45:00|139.52|137.32|139.74|137.54|140.07|137.87|139.41|137.21|0
1700556600000|2023-11-21 08:50:00|139.85|137.65|140.28|138.08|140.34|138.14|139.74|137.54|0
1700556900000|2023-11-21 08:55:00|140.18|137.98|139.84|137.64|140.39|138.19|139.63|137.43|0
1700557200000|2023-11-21 09:00:00|139.73|137.53|139.84|137.64|140.06|137.86|139.4|137.2|0
1700557500000|2023-11-21 09:05:00|139.73|137.53|139.29|137.09|139.84|137.64|139.18|136.98|0
1700557800000|2023-11-21 09:10:00|139.4|137.2|139.29|137.09|139.95|137.75|139.29|137.09|0
1700558100000|2023-11-21 09:15:00|139.4|137.2|139.62|137.42|139.73|137.53|139.29|137.09|0
1700558400000|2023-11-21 09:20:00|139.51|137.31|140.5|138.3|140.5|138.3|139.51|137.31|0
1700558700000|2023-11-21 09:25:00|140.39|138.19|140.16|137.96|140.39|138.19|140.16|137.96|0
1700559000000|2023-11-21 09:30:00|140.27|138.07|139.94|137.74|140.38|138.18|139.94|137.74|0
1700559300000|2023-11-21 09:35:00|140.05|137.85|140.6|138.4|140.71|138.51|139.94|137.74|0
1700559600000|2023-11-21 09:40:00|140.71|138.51|139.39|137.19|140.93|138.73|139.39|137.19|0
1700559900000|2023-11-21 09:45:00|139.28|137.08|138.95|136.75|139.39|137.19|138.85|136.65|0
1700560200000|2023-11-21 09:50:00|138.9|136.7|138.63|136.43|138.95|136.75|138.63|136.43|0
1700560500000|2023-11-21 09:55:00|138.52|136.32|138.73|136.53|138.84|136.64|138.52|136.32|0
1700560800000|2023-11-21 10:00:00|138.68|136.48|139.06|136.86|139.17|136.97|138.41|136.21|0
1700561100000|2023-11-21 10:05:00|138.95|136.75|138.62|136.42|139.28|137.08|138.51|136.31|0
1700561400000|2023-11-21 10:10:00|138.73|136.53|139.49|137.29|139.71|137.51|138.73|136.53|0
1700561700000|2023-11-21 10:15:00|139.44|137.24|139.38|137.18|139.55|137.35|139.27|137.07|0
1700562000000|2023-11-21 10:20:00|139.49|137.29|140.15|137.95|140.37|138.17|139.49|137.29|0
1700562300000|2023-11-21 10:25:00|140.04|137.84|139.93|137.73|140.04|137.84|139.71|137.51|0
1700562600000|2023-11-21 10:30:00|140.04|137.84|140.59|138.39|140.7|138.5|140.04|137.84|0
1700562900000|2023-11-21 10:35:00|140.53|138.33|140.7|138.5|140.81|138.61|140.53|138.33|0
1700563200000|2023-11-21 10:40:00|140.47|138.27|140.36|138.16|140.8|138.6|140.2|138|0
1700563500000|2023-11-21 10:45:00|140.25|138.05|140.03|137.83|140.25|138.05|140.03|137.83|0
1700563800000|2023-11-21 10:50:00|139.97|137.77|139.7|137.5|140.25|138.05|139.59|137.39|0
1700564100000|2023-11-21 10:55:00|139.59|137.39|139.59|137.39|139.81|137.61|139.59|137.39|0
1700564400000|2023-11-21 11:00:00|139.7|137.5|139.26|137.06|139.86|137.66|139.15|136.95|0
1700564700000|2023-11-21 11:05:00|139.15|136.95|138.71|136.51|139.37|137.17|138.71|136.51|0
1700565000000|2023-11-21 11:10:00|138.82|136.62|138.93|136.73|139.26|137.06|138.71|136.51|0
1700565300000|2023-11-21 11:15:00|138.87|136.67|138.92|136.72|139.14|136.94|138.37|136.17|0
1700565600000|2023-11-21 11:20:00|139.03|136.83|138.81|136.61|139.03|136.83|138.59|136.39|0
1700565900000|2023-11-21 11:25:00|138.7|136.5|139.02|136.82|139.24|137.04|138.7|136.5|0
1700566200000|2023-11-21 11:30:00|139.13|136.93|139.02|136.82|139.24|137.04|138.59|136.39|0
1700566500000|2023-11-21 11:35:00|138.91|136.71|139.24|137.04|139.35|137.15|138.91|136.71|0
1700566800000|2023-11-21 11:40:00|139.35|137.15|139.24|137.04|139.46|137.26|138.8|136.6|0
1700567100000|2023-11-21 11:45:00|139.13|136.93|139.13|136.93|139.46|137.26|139.02|136.82|0
1700567400000|2023-11-21 11:50:00|139.24|137.04|138.58|136.38|139.35|137.15|138.58|136.38|0
1700567700000|2023-11-21 11:55:00|138.63|136.43|138.58|136.38|138.69|136.49|138.36|136.16|0
1700568000000|2023-11-21 12:00:00|138.69|136.49|138.79|136.59|139.12|136.92|138.69|136.49|0
1700568300000|2023-11-21 12:05:00|138.69|136.49|138.57|136.37|139.01|136.81|138.36|136.16|0
1700568600000|2023-11-21 12:10:00|138.47|136.27|138.57|136.37|138.9|136.7|138.47|136.27|0
1700568900000|2023-11-21 12:15:00|138.46|136.26|138.79|136.59|138.9|136.7|138.35|136.15|0
1700569200000|2023-11-21 12:20:00|138.68|136.48|138.9|136.7|139.01|136.81|138.68|136.48|0
1700569500000|2023-11-21 12:25:00|138.79|136.59|139.44|137.24|139.55|137.35|138.79|136.59|0
1700569800000|2023-11-21 12:30:00|139.33|137.13|139.33|137.13|140.32|138.12|139|136.8|0
1700570100000|2023-11-21 12:35:00|139.44|137.24|138.68|136.48|139.44|137.24|138.57|136.37|0
1700570400000|2023-11-21 12:40:00|138.62|136.42|138.78|136.58|138.89|136.69|138.24|136.04|0
1700570700000|2023-11-21 12:45:00|138.67|136.47|138.45|136.25|138.78|136.58|138.24|136.04|0
1700571000000|2023-11-21 12:50:00|138.56|136.36|138.34|136.14|138.67|136.47|138.13|135.93|0
1700571300000|2023-11-21 12:55:00|138.23|136.03|137.69|135.49|138.45|136.25|137.47|135.27|0
1700571600000|2023-11-21 13:00:00|137.58|135.38|137.25|135.05|137.58|135.38|137.25|135.05|0
1700571900000|2023-11-21 13:05:00|137.36|135.16|137.03|134.83|137.36|135.16|137.03|134.83|0
1700572200000|2023-11-21 13:10:00|137.14|134.94|137.36|135.16|137.58|135.38|136.92|134.72|0
1700572500000|2023-11-21 13:15:00|137.25|135.05|137.68|135.48|137.79|135.59|137.14|134.94|0
1700572800000|2023-11-21 13:20:00|137.57|135.37|137.9|135.7|138.34|136.14|137.46|135.26|0
1700573100000|2023-11-21 13:25:00|137.79|135.59|137.35|135.15|137.9|135.7|137.24|135.04|0
1700573400000|2023-11-21 13:30:00|137.24|135.04|136.92|134.72|137.79|135.59|136.81|134.61|0
1700573700000|2023-11-21 13:35:00|136.81|134.61|136.84|134.64|137.57|135.37|136.14|133.94|0
1700574000000|2023-11-21 13:40:00|136.95|134.75|136.3|134.1|137.28|135.08|135.98|133.78|0
1700574300000|2023-11-21 13:45:00|136.41|134.21|135.98|133.78|136.73|134.53|135.76|133.56|0
1700574600000|2023-11-21 13:50:00|136.08|133.88|136.62|134.42|136.62|134.42|135.76|133.56|0
1700574900000|2023-11-21 13:55:00|136.51|134.31|135.97|133.77|136.62|134.42|135.76|133.56|0
1700575200000|2023-11-21 14:00:00|135.87|133.67|135.54|133.34|136.08|133.88|135.33|133.13|0
1700575500000|2023-11-21 14:05:00|135.43|133.23|137.21|135.01|137.21|135.01|135.33|133.13|0
1700575800000|2023-11-21 14:10:00|137.32|135.12|137.21|135.01|137.75|135.55|136.56|134.36|0
1700576100000|2023-11-21 14:15:00|137.1|134.9|136.67|134.47|137.42|135.22|136.56|134.36|0
1700576400000|2023-11-21 14:20:00|136.56|134.36|136.61|134.41|136.93|134.73|136.45|134.25|0
1700576700000|2023-11-21 14:25:00|136.56|134.36|137.09|134.89|137.09|134.89|136.45|134.25|0
1700577000000|2023-11-21 14:30:00|137.2|135|137.09|134.89|137.53|135.33|136.23|134.03|0
1700577300000|2023-11-21 14:35:00|137.2|135|136.34|134.14|137.31|135.11|135.91|133.71|0
1700577600000|2023-11-21 14:40:00|136.23|134.03|136.23|134.03|137.31|135.11|136.12|133.92|0
1700577900000|2023-11-21 14:45:00|136.12|133.92|135.69|133.49|136.23|134.03|135.26|133.06|0
1700578200000|2023-11-21 14:50:00|135.79|133.59|136.76|134.56|136.98|134.78|135.58|133.38|0
1700578500000|2023-11-21 14:55:00|136.66|134.46|135.58|133.38|136.66|134.46|135.26|133.06|0
1700578800000|2023-11-21 15:00:00|135.79|133.59|136.01|133.81|136.87|134.67|135.25|133.05|0
1700579100000|2023-11-21 15:05:00|136.11|133.91|136.76|134.56|137.08|134.88|135.68|133.48|0
1700579400000|2023-11-21 15:10:00|136.65|134.45|136|133.8|136.65|134.45|135.68|133.48|0
1700579700000|2023-11-21 15:15:00|136.11|133.91|136.76|134.56|136.76|134.56|135.68|133.48|0
1700580000000|2023-11-21 15:20:00|136.86|134.66|134.18|131.98|136.86|134.66|134.18|131.98|0
1700580300000|2023-11-21 15:25:00|134.07|131.87|132.79|130.59|134.5|132.3|132.37|130.17|0
1700580600000|2023-11-21 15:30:00|132.69|130.49|132.28|130.08|132.79|130.59|131.38|129.18|0
1700580900000|2023-11-21 15:35:00|132.39|130.19|132.17|129.97|133.24|131.04|132.07|129.87|0
1700581200000|2023-11-21 15:40:00|132.07|129.87|133.55|131.35|133.66|131.46|132.07|129.87|0
1700581500000|2023-11-21 15:45:00|133.34|131.14|134.19|131.99|134.4|132.2|133.34|131.14|0
1700581800000|2023-11-21 15:50:00|134.08|131.88|134.19|131.99|134.51|132.31|133.44|131.24|0
1700582100000|2023-11-21 15:55:00|134.08|131.88|134.83|132.63|135.04|132.84|133.55|131.35|0
1700582400000|2023-11-21 16:00:00|134.72|132.52|135.15|132.95|135.15|132.95|134.61|132.41|0
1700582700000|2023-11-21 16:05:00|135.04|132.84|134.83|132.63|135.15|132.95|133.97|131.77|0
1700583000000|2023-11-21 16:10:00|134.72|132.52|133.76|131.56|134.93|132.73|133.33|131.13|0
1700583300000|2023-11-21 16:15:00|133.86|131.66|133.44|131.24|134.4|132.2|133.33|131.13|0
1700583600000|2023-11-21 16:20:00|133.33|131.13|134.07|131.87|134.29|132.09|133.22|131.02|0
1700583900000|2023-11-21 16:25:00|134.18|131.98|134.07|131.87|134.39|132.19|133.33|131.13|0
1700584200000|2023-11-21 16:30:00|133.97|131.77|134.5|132.3|134.71|132.51|133.54|131.34|0
1700584500000|2023-11-21 16:35:00|134.39|132.19|133.86|131.66|134.6|132.4|133.86|131.66|0
1700584800000|2023-11-21 16:40:00|133.96|131.76|133.64|131.44|134.07|131.87|132.9|130.7|0
1700585100000|2023-11-21 16:45:00|133.75|131.55|134.92|132.72|134.97|132.77|133.53|131.33|0
1700585400000|2023-11-21 16:50:00|134.81|132.61|135.56|133.36|135.72|133.52|134.81|132.61|0
1700585700000|2023-11-21 16:55:00|135.46|133.26|135.67|133.47|135.78|133.58|134.92|132.72|0
1700586000000|2023-11-21 17:00:00|135.78|133.58|135.56|133.36|135.78|133.58|135.13|132.93|0
1700586300000|2023-11-21 17:05:00|135.45|133.25|135.77|133.57|135.88|133.68|135.13|132.93|0
1700586600000|2023-11-21 17:10:00|135.56|133.36|136.2|134|136.31|134.11|135.56|133.36|0
1700586900000|2023-11-21 17:15:00|136.31|134.11|135.99|133.79|136.42|134.22|135.66|133.46|0
1700587200000|2023-11-21 17:20:00|135.88|133.68|136.31|134.11|136.42|134.22|135.66|133.46|0
1700587500000|2023-11-21 17:25:00|136.42|134.22|136.04|133.84|136.74|134.54|135.72|133.52|0
1700587800000|2023-11-21 17:30:00|136.15|133.95|136.36|134.16|136.58|134.38|136.04|133.84|0
1700588100000|2023-11-21 17:35:00|136.26|134.06|136.58|134.38|136.69|134.49|135.93|133.73|0
1700588400000|2023-11-21 17:40:00|136.47|134.27|136.47|134.27|136.69|134.49|136.15|133.95|0
1700588700000|2023-11-21 17:45:00|136.58|134.38|137.33|135.13|137.44|135.24|136.58|134.38|0
1700589000000|2023-11-21 17:50:00|137.44|135.24|137.55|135.35|137.66|135.46|137.23|135.03|0
1700589300000|2023-11-21 17:55:00|137.66|135.46|137.77|135.57|137.99|135.79|137.22|135.02|0
1700589600000|2023-11-21 18:00:00|137.88|135.68|135.82|133.62|137.88|135.68|135.6|133.4|0
1700589900000|2023-11-21 18:05:00|135.71|133.51|136.57|134.37|136.57|134.37|135.49|133.29|0
1700590200000|2023-11-21 18:10:00|136.46|134.26|135.27|133.07|136.46|134.26|135.06|132.86|0
1700590500000|2023-11-21 18:15:00|135.17|132.97|135.27|133.07|135.81|133.61|134.95|132.75|0
1700590800000|2023-11-21 18:20:00|135.38|133.18|134.2|132|135.49|133.29|134.2|132|0
1700591100000|2023-11-21 18:25:00|134.3|132.1|134.84|132.64|134.95|132.75|133.88|131.68|0
1700591400000|2023-11-21 18:30:00|134.73|132.53|136.02|133.82|136.13|133.93|134.52|132.32|0
1700591700000|2023-11-21 18:35:00|135.91|133.71|136.24|134.04|136.35|134.15|135.37|133.17|0
1700592000000|2023-11-21 18:40:00|136.13|133.93|136.56|134.36|136.89|134.69|136.13|133.93|0
1700592300000|2023-11-21 18:45:00|136.78|134.58|137.21|135.01|137.21|135.01|136.45|134.25|0
1700592600000|2023-11-21 18:50:00|137.1|134.9|137.3|135.1|138.48|136.28|137.08|134.88|0
1700592900000|2023-11-21 18:55:00|137.41|135.21|136.43|134.23|137.62|135.42|136.32|134.12|0
1700593200000|2023-11-21 19:00:00|136.37|134.17|136.75|134.55|137.3|135.1|134.92|132.72|0
1700593500000|2023-11-21 19:05:00|136.86|134.66|135.67|133.47|136.86|134.66|135.24|133.04|0
1700593800000|2023-11-21 19:10:00|135.56|133.36|136.75|134.55|136.86|134.66|135.02|132.82|0
1700594100000|2023-11-21 19:15:00|136.86|134.66|135.99|133.79|137.4|135.2|135.56|133.36|0
1700594400000|2023-11-21 19:20:00|136.1|133.9|135.99|133.79|136.21|134.01|135.45|133.25|0
1700594700000|2023-11-21 19:25:00|135.88|133.68|136.2|134|136.31|134.11|135.56|133.36|0
1700595000000|2023-11-21 19:30:00|136.1|133.9|135.88|133.68|136.42|134.22|135.23|133.03|0
1700595300000|2023-11-21 19:35:00|135.99|133.79|135.34|133.14|136.2|134|135.12|132.92|0
1700595600000|2023-11-21 19:40:00|135.45|133.25|135.12|132.92|135.77|133.57|134.69|132.49|0
1700595900000|2023-11-21 19:45:00|135.23|133.03|135.55|133.35|135.98|133.78|135.12|132.92|0
1700596200000|2023-11-21 19:50:00|135.66|133.46|135.23|133.03|135.66|133.46|134.47|132.27|0
1700596500000|2023-11-21 19:55:00|135.12|132.92|136.52|134.32|136.52|134.32|134.9|132.7|0
1700596800000|2023-11-21 20:00:00|136.41|134.21|137.06|134.86|137.82|135.62|136.41|134.21|0
1700597100000|2023-11-21 20:05:00|137.17|134.97|136.52|134.32|137.71|135.51|136.52|134.32|0
1700597400000|2023-11-21 20:10:00|136.63|134.43|136.52|134.32|137.49|135.29|136.52|134.32|0
1700597700000|2023-11-21 20:15:00|136.41|134.21|136.73|134.53|137.27|135.07|136.41|134.21|0
1700598000000|2023-11-21 20:20:00|136.62|134.42|136.3|134.1|137.06|134.86|135.97|133.77|0
1700598300000|2023-11-21 20:25:00|136.19|133.99|136.4|134.2|136.62|134.42|135.54|133.34|0
1700598600000|2023-11-21 20:30:00|136.3|134.1|135.32|133.12|136.4|134.2|134.68|132.48|0
1700598900000|2023-11-21 20:35:00|135.21|133.01|135.64|133.44|135.75|133.55|135.11|132.91|0
1700599200000|2023-11-21 20:40:00|135.54|133.34|135.53|133.33|135.97|133.77|135.43|133.23|0
1700599500000|2023-11-21 20:45:00|135.64|133.44|136.18|133.98|136.29|134.09|135|132.8|0
1700599800000|2023-11-21 20:50:00|136.29|134.09|136.94|134.74|137.26|135.06|136.18|133.98|0
1700600100000|2023-11-21 20:55:00|136.83|134.63|136.61|134.41|136.83|134.63|135.42|133.22|0
1700600400000|2023-11-21 21:00:00|135.64|133.44|134.99|132.79|135.85|133.65|134.67|132.47|0
1700600700000|2023-11-21 21:05:00|134.88|132.68|134.45|132.25|134.88|132.68|134.13|131.93|0
1700601000000|2023-11-21 21:10:00|134.56|132.36|134.13|131.93|134.67|132.47|134.07|131.87|0
1700601300000|2023-11-21 21:15:00|134.44|132.04|134.76|132.36|134.87|132.47|134.23|131.83|0
1700601600000|2023-11-21 21:20:00|135.95|133.55|135.09|132.69|136.38|133.98|130.83|128.43|0
1700601900000|2023-11-21 21:25:00|135.14|132.74|135.51|133.11|136.27|133.87|134.55|132.15|0
1700602200000|2023-11-21 21:30:00|135.84|133.44|135.03|132.63|135.84|133.44|134.22|131.82|0
1700602500000|2023-11-21 21:35:00|135.08|132.68|135.3|132.9|135.4|133|134.33|131.93|0
1700602800000|2023-11-21 21:40:00|135.08|132.68|134.76|132.36|135.19|132.79|134.44|132.04|0
1700603100000|2023-11-21 21:45:00|134.81|132.41|134.86|132.46|134.97|132.57|134.43|132.03|0
1700603400000|2023-11-21 21:50:00|134.76|132.36|134.75|132.35|135.24|132.84|134.75|132.35|0
1700603700000|2023-11-21 21:55:00|134.86|132.46|135.02|132.62|135.18|132.78|134.75|132.35|0
1700604000000|2023-11-21 22:00:00|135.11|132.71|135.25|132.85|135.46|133.06|135.11|132.71|0
1700604300000|2023-11-21 22:05:00|135.46|133.06|135.46|133.06|135.78|133.38|135.28|132.88|0
1700604600000|2023-11-21 22:10:00|135.5|133.1|135.41|133.01|135.55|133.15|135.38|132.98|0
1700604900000|2023-11-21 22:15:00|135.55|133.15|135.62|133.22|135.73|133.33|135.42|133.02|0
1700605200000|2023-11-21 22:20:00|135.64|133.24|135.2|132.8|135.81|133.41|135.15|132.75|0
1700605500000|2023-11-21 22:25:00|135.21|132.81|135.26|132.86|135.28|132.88|134.85|132.45|0
1700605800000|2023-11-21 22:30:00|135.15|132.75|135.26|132.86|135.26|132.86|135.13|132.73|0
1700606700000|2023-11-21 22:45:00|135.2|132.8|135.22|132.82|135.25|132.85|135.01|132.61|0
1700607000000|2023-11-21 22:50:00|135.25|132.85|135.54|133.14|135.88|133.48|135.25|132.85|0
1700607300000|2023-11-21 22:55:00|135.52|133.12|135.47|133.07|135.52|133.12|135.27|132.87|0
1700607600000|2023-11-21 23:00:00|134.79|132.39|134.2|131.8|134.79|132.39|133.93|131.53|0
1700607900000|2023-11-21 23:05:00|134.09|131.69|133.45|131.05|134.09|131.69|133.45|131.05|0
1700608200000|2023-11-21 23:10:00|133.56|131.16|133.77|131.37|133.87|131.47|133.55|131.15|0
1700608500000|2023-11-21 23:15:00|133.66|131.26|133.13|130.73|133.66|131.26|133.13|130.73|0
1700608800000|2023-11-21 23:20:00|133.02|130.62|133.23|130.83|133.23|130.83|133.02|130.62|0
1700609100000|2023-11-21 23:25:00|133.34|130.94|133.44|131.04|133.44|131.04|133.23|130.83|0
1700609400000|2023-11-21 23:30:00|133.55|131.15|133.44|131.04|133.66|131.26|133.44|131.04|0
1700609700000|2023-11-21 23:35:00|133.55|131.15|133.65|131.25|133.76|131.36|133.44|131.04|0
1700610000000|2023-11-21 23:40:00|133.55|131.15|133.65|131.25|133.65|131.25|133.44|131.04|0
1700610300000|2023-11-21 23:45:00|133.76|131.36|133.65|131.25|133.76|131.36|133.54|131.14|0
1700610600000|2023-11-21 23:50:00|133.54|131.14|133.65|131.25|133.65|131.25|133.44|131.04|0
1700610900000|2023-11-21 23:55:00|133.76|131.36|133.97|131.57|133.97|131.57|133.76|131.36|0
1700611200000|2023-11-22 00:00:00|133.86|131.46|134.4|132|134.4|132|133.86|131.46|0
1700611500000|2023-11-22 00:05:00|134.5|132.1|134.93|132.53|135.04|132.64|134.39|131.99|0
1700611800000|2023-11-22 00:10:00|135.04|132.64|134.93|132.53|135.15|132.75|134.71|132.31|0
1700612100000|2023-11-22 00:15:00|134.98|132.58|134.71|132.31|135.04|132.64|134.5|132.1|0
1700612400000|2023-11-22 00:20:00|134.61|132.21|134.82|132.42|134.93|132.53|134.5|132.1|0
1700612700000|2023-11-22 00:25:00|134.71|132.31|134.92|132.52|135.03|132.63|134.71|132.31|0
1700613000000|2023-11-22 00:30:00|134.82|132.42|135.03|132.63|135.03|132.63|134.71|132.31|0
1700613300000|2023-11-22 00:35:00|134.92|132.52|134.71|132.31|134.92|132.52|134.49|132.09|0
1700613600000|2023-11-22 00:40:00|134.81|132.41|134.81|132.41|134.81|132.41|134.71|132.31|0
1700613900000|2023-11-22 00:45:00|134.92|132.52|134.7|132.3|134.92|132.52|134.7|132.3|0
1700614200000|2023-11-22 00:50:00|134.76|132.36|135.03|132.63|135.03|132.63|134.7|132.3|0
1700614500000|2023-11-22 00:55:00|135.02|132.62|135.24|132.84|135.35|132.95|134.92|132.52|0
1700614800000|2023-11-22 01:00:00|135.35|132.95|135.13|132.73|135.56|133.16|135.02|132.62|0
1700615100000|2023-11-22 01:05:00|135.02|132.62|135.13|132.73|135.24|132.84|134.97|132.57|0
1700615400000|2023-11-22 01:10:00|135.02|132.62|135.13|132.73|135.39|132.99|135.02|132.62|0
1700615700000|2023-11-22 01:15:00|135.23|132.83|133.15|130.75|135.66|133.26|131.8|129.4|0
1700616000000|2023-11-22 01:20:00|133.1|130.7|132.94|130.54|133.15|130.75|132.94|130.54|0
1700616300000|2023-11-22 01:25:00|132.83|130.43|133.37|130.97|133.37|130.97|132.83|130.43|0
1700616600000|2023-11-22 01:30:00|133.27|131.07|133.26|131.06|133.37|131.17|133.16|130.96|0
1700616900000|2023-11-22 01:35:00|133.32|131.12|133.16|130.96|133.32|131.12|132.94|130.74|0
1700617200000|2023-11-22 01:40:00|133.05|130.85|133.26|131.06|133.31|131.11|133.05|130.85|0
1700617500000|2023-11-22 01:45:00|133.31|131.11|133.47|131.27|133.48|131.28|133.26|131.06|0
1700617800000|2023-11-22 01:50:00|133.37|131.17|133.69|131.49|133.69|131.49|133.26|131.06|0
1700618100000|2023-11-22 01:55:00|133.8|131.6|133.58|131.38|134.01|131.81|133.58|131.38|0
1700618400000|2023-11-22 02:00:00|133.47|131.27|133.36|131.16|133.58|131.38|133.36|131.16|0
1700618700000|2023-11-22 02:05:00|133.47|131.27|133.25|131.05|133.58|131.38|133.25|131.05|0
1700619000000|2023-11-22 02:10:00|133.15|130.95|133.57|131.37|133.57|131.37|133.15|130.95|0
1700619300000|2023-11-22 02:15:00|133.47|131.27|133.68|131.48|133.68|131.48|133.47|131.27|0
1700619600000|2023-11-22 02:20:00|133.79|131.59|133.68|131.48|133.9|131.7|133.68|131.48|0
1700619900000|2023-11-22 02:25:00|133.57|131.37|133.79|131.59|133.79|131.59|133.57|131.37|0
1700620200000|2023-11-22 02:30:00|133.89|131.69|134.54|132.34|134.54|132.34|133.89|131.69|0
1700620500000|2023-11-22 02:35:00|134.43|132.23|135.08|132.88|135.18|132.98|134.43|132.23|0
1700620800000|2023-11-22 02:40:00|134.97|132.77|134.53|132.33|134.97|132.77|134.43|132.23|0
1700621100000|2023-11-22 02:45:00|134.43|132.23|134.75|132.55|134.86|132.66|134.43|132.23|0
1700621400000|2023-11-22 02:50:00|134.86|132.66|134.75|132.55|135.18|132.98|134.75|132.55|0
1700621700000|2023-11-22 02:55:00|134.86|132.66|134.64|132.44|134.86|132.66|134.64|132.44|0
1700622000000|2023-11-22 03:00:00|134.75|132.55|134.85|132.65|134.85|132.65|134.53|132.33|0
1700622300000|2023-11-22 03:05:00|134.96|132.76|134.64|132.44|135.01|132.81|134.53|132.33|0
1700622600000|2023-11-22 03:10:00|134.53|132.33|134.63|132.43|134.74|132.54|134.53|132.33|0
1700622900000|2023-11-22 03:15:00|134.53|132.33|134.42|132.22|134.63|132.43|134.42|132.22|0
1700623200000|2023-11-22 03:20:00|134.52|132.32|134.31|132.11|134.63|132.43|134.31|132.11|0
1700623500000|2023-11-22 03:25:00|134.2|132|134.2|132|134.31|132.11|134.2|132|0
1700623800000|2023-11-22 03:30:00|134.09|131.89|133.98|131.78|134.31|132.11|133.98|131.78|0
1700624100000|2023-11-22 03:35:00|133.87|131.67|133.55|131.35|133.87|131.67|133.44|131.24|0
1700624400000|2023-11-22 03:40:00|133.66|131.46|133.98|131.78|133.98|131.78|133.55|131.35|0
1700624700000|2023-11-22 03:45:00|133.87|131.67|133.87|131.67|133.98|131.78|133.87|131.67|0
1700625000000|2023-11-22 03:50:00|133.76|131.56|133.65|131.45|133.87|131.67|133.65|131.45|0
1700625300000|2023-11-22 03:55:00|133.76|131.56|133.76|131.56|133.76|131.56|133.65|131.45|0
1700625600000|2023-11-22 04:00:00|133.65|131.45|133.33|131.13|133.65|131.45|133.33|131.13|0
1700625900000|2023-11-22 04:05:00|133.44|131.24|133.76|131.56|133.76|131.56|133.33|131.13|0
1700626200000|2023-11-22 04:10:00|133.65|131.45|133.76|131.56|133.76|131.56|133.65|131.45|0
1700626500000|2023-11-22 04:15:00|133.65|131.45|133.54|131.34|133.86|131.66|133.54|131.34|0
1700626800000|2023-11-22 04:20:00|133.65|131.45|133.65|131.45|133.75|131.55|133.54|131.34|0
1700627100000|2023-11-22 04:25:00|133.64|131.44|133.64|131.44|133.75|131.55|133.54|131.34|0
1700627400000|2023-11-22 04:30:00|133.54|131.34|133.53|131.33|133.75|131.55|133.53|131.33|0
1700627700000|2023-11-22 04:35:00|133.43|131.23|133.43|131.23|133.64|131.44|133.43|131.23|0
1700628000000|2023-11-22 04:40:00|133.32|131.12|133.75|131.55|133.75|131.55|133.32|131.12|0
1700628300000|2023-11-22 04:45:00|133.64|131.44|133.64|131.44|133.75|131.55|133.64|131.44|0
1700628600000|2023-11-22 04:50:00|133.75|131.55|133.74|131.54|133.75|131.55|133.64|131.44|0
1700628900000|2023-11-22 04:55:00|133.64|131.44|133.74|131.54|133.74|131.54|133.64|131.44|0
1700629200000|2023-11-22 05:00:00|133.85|131.65|133.96|131.76|134.06|131.86|133.63|131.43|0
1700629500000|2023-11-22 05:05:00|134.01|131.81|134.17|131.97|134.28|132.08|133.96|131.76|0
1700629800000|2023-11-22 05:10:00|134.28|132.08|134.06|131.86|134.49|132.29|134.06|131.86|0
1700630100000|2023-11-22 05:15:00|133.95|131.75|133.63|131.43|134.06|131.86|133.42|131.22|0
1700630400000|2023-11-22 05:20:00|133.52|131.32|133.09|130.89|133.63|131.43|132.98|130.78|0
1700630700000|2023-11-22 05:25:00|132.98|130.78|133.3|131.1|133.31|131.11|132.98|130.78|0
1700631000000|2023-11-22 05:30:00|133.41|131.21|133.41|131.21|133.52|131.32|133.2|131|0
1700631300000|2023-11-22 05:35:00|133.3|131.1|133.19|130.99|133.63|131.43|133.19|130.99|0
1700631600000|2023-11-22 05:40:00|133.09|130.89|133.09|130.89|133.3|131.1|133.09|130.89|0
1700631900000|2023-11-22 05:45:00|132.98|130.78|133.08|130.88|133.19|130.99|132.87|130.67|0
1700632200000|2023-11-22 05:50:00|133.19|130.99|132.76|130.56|133.19|130.99|132.76|130.56|0
1700632500000|2023-11-22 05:55:00|132.87|130.67|132.87|130.67|133.08|130.88|132.87|130.67|0
1700632800000|2023-11-22 06:00:00|132.76|130.56|132.23|130.03|132.97|130.77|132.23|130.03|0
1700633100000|2023-11-22 06:05:00|132.33|130.13|131.8|129.6|132.33|130.13|131.8|129.6|0
1700633400000|2023-11-22 06:10:00|131.69|129.49|132.12|129.92|132.22|130.02|131.69|129.49|0
1700633700000|2023-11-22 06:15:00|132.22|130.02|132.01|129.81|132.33|130.13|131.95|129.75|0
1700634000000|2023-11-22 06:20:00|132.11|129.91|132.01|129.81|132.33|130.13|132.01|129.81|0
1700634300000|2023-11-22 06:25:00|132.11|129.91|131.9|129.7|132.11|129.91|131.9|129.7|0
1700634600000|2023-11-22 06:30:00|132|129.8|132|129.8|132.22|130.02|131.9|129.7|0
1700634900000|2023-11-22 06:35:00|132.11|129.91|132.22|130.02|132.27|130.07|131.9|129.7|0
1700635200000|2023-11-22 06:40:00|132.11|129.91|132.32|130.12|132.43|130.23|132.11|129.91|0
1700635500000|2023-11-22 06:45:00|132.21|130.01|132.11|129.91|132.32|130.12|132.11|129.91|0
1700635800000|2023-11-22 06:50:00|132|129.8|132|129.8|132.11|129.91|131.79|129.59|0
1700636100000|2023-11-22 06:55:00|132.1|129.9|132.42|130.22|132.74|130.54|132.1|129.9|0
1700636400000|2023-11-22 07:00:00|132.53|130.33|132.74|130.54|132.85|130.65|132.42|130.22|0
1700636700000|2023-11-22 07:05:00|132.64|130.44|132.85|130.65|132.85|130.65|132.53|130.33|0
1700637000000|2023-11-22 07:10:00|132.74|130.54|132.63|130.43|132.85|130.65|132.63|130.43|0
1700637300000|2023-11-22 07:15:00|132.53|130.33|132.52|130.32|132.63|130.43|132.42|130.22|0
1700637600000|2023-11-22 07:20:00|132.42|130.22|132.42|130.22|132.63|130.43|132.2|130|0
1700637900000|2023-11-22 07:25:00|132.31|130.11|132.31|130.11|132.63|130.43|132.1|129.9|0
1700638200000|2023-11-22 07:30:00|132.2|130|132.09|129.89|132.2|130|131.77|129.57|0
1700638500000|2023-11-22 07:35:00|132.2|130|132.31|130.11|132.52|130.32|132.09|129.89|0
1700638800000|2023-11-22 07:40:00|132.3|130.1|132.2|130|132.41|130.21|132.09|129.89|0
1700639100000|2023-11-22 07:45:00|132.09|129.89|132.73|130.53|132.73|130.53|131.98|129.78|0
1700639400000|2023-11-22 07:50:00|132.84|130.64|133.16|130.96|133.26|131.06|132.73|130.53|0
1700639700000|2023-11-22 07:55:00|133.26|131.06|133.26|131.06|133.58|131.38|133.15|130.95|0
1700640000000|2023-11-22 08:00:00|133.15|130.95|133.69|131.49|134.12|131.92|133.15|130.95|0
1700640300000|2023-11-22 08:05:00|133.8|131.6|133.8|131.6|134.23|132.03|133.47|131.27|0
1700640600000|2023-11-22 08:10:00|133.69|131.49|134.12|131.92|134.12|131.92|133.58|131.38|0
1700640900000|2023-11-22 08:15:00|134.06|131.86|134.12|131.92|134.33|132.13|133.9|131.7|0
1700641200000|2023-11-22 08:20:00|134.22|132.02|134.11|131.91|134.33|132.13|134.01|131.81|0
1700641500000|2023-11-22 08:25:00|134.01|131.81|134.22|132.02|134.44|132.24|133.9|131.7|0
1700641800000|2023-11-22 08:30:00|134.33|132.13|134.44|132.24|134.76|132.56|134.22|132.02|0
1700642100000|2023-11-22 08:35:00|134.43|132.23|133.14|130.94|134.43|132.23|132.93|130.73|0
1700642400000|2023-11-22 08:40:00|133.04|130.84|133.46|131.26|133.57|131.37|132.61|130.41|0
1700642700000|2023-11-22 08:45:00|133.41|131.21|132.71|130.51|133.57|131.37|132.71|130.51|0
1700643000000|2023-11-22 08:50:00|132.61|130.41|132.82|130.62|132.93|130.73|132.39|130.19|0
1700643300000|2023-11-22 08:55:00|132.71|130.51|133.46|131.26|133.46|131.26|132.71|130.51|0
1700643600000|2023-11-22 09:00:00|133.35|131.15|133.89|131.69|133.89|131.69|133.35|131.15|0
1700643900000|2023-11-22 09:05:00|134|131.8|134.86|132.66|134.97|132.77|133.89|131.69|0
1700644200000|2023-11-22 09:10:00|134.96|132.76|134.86|132.66|135.18|132.98|134.53|132.33|0
1700644500000|2023-11-22 09:15:00|134.75|132.55|134.21|132.01|134.86|132.66|134.1|131.9|0
1700644800000|2023-11-22 09:20:00|134.1|131.9|134.1|131.9|134.31|132.11|133.78|131.58|0
1700645100000|2023-11-22 09:25:00|133.99|131.79|134.2|132|134.53|132.33|133.99|131.79|0
1700645400000|2023-11-22 09:30:00|134.31|132.11|133.88|131.68|134.42|132.22|133.77|131.57|0
1700645700000|2023-11-22 09:35:00|133.77|131.57|134.09|131.89|134.2|132|133.66|131.46|0
1700646000000|2023-11-22 09:40:00|134.31|132.11|134.63|132.43|134.74|132.54|133.77|131.57|0
1700646300000|2023-11-22 09:45:00|134.52|132.32|134.09|131.89|134.85|132.65|133.98|131.78|0
1700646600000|2023-11-22 09:50:00|134.2|132|133.66|131.46|134.2|132|133.66|131.46|0
1700646900000|2023-11-22 09:55:00|133.77|131.57|134.2|132|134.41|132.21|133.66|131.46|0
1700647200000|2023-11-22 10:00:00|134.09|131.89|135.06|132.86|135.06|132.86|133.98|131.78|0
1700647500000|2023-11-22 10:05:00|135.17|132.97|135.38|133.18|135.38|133.18|134.73|132.53|0
1700647800000|2023-11-22 10:10:00|135.49|133.29|135.92|133.72|136.03|133.83|135.27|133.07|0
1700648100000|2023-11-22 10:15:00|135.81|133.61|135.81|133.61|136.03|133.83|135.7|133.5|0
1700648400000|2023-11-22 10:20:00|135.7|133.5|135.7|133.5|135.92|133.72|135.49|133.29|0
1700648700000|2023-11-22 10:25:00|135.59|133.39|135.48|133.28|135.7|133.5|135.05|132.85|0
1700649000000|2023-11-22 10:30:00|135.59|133.39|136.02|133.82|136.02|133.82|135.48|133.28|0
1700649300000|2023-11-22 10:35:00|136.13|133.93|135.59|133.39|136.24|134.04|135.53|133.33|0
1700649600000|2023-11-22 10:40:00|135.7|133.5|136.24|134.04|136.35|134.15|135.7|133.5|0
1700649900000|2023-11-22 10:45:00|136.13|133.93|136.35|134.15|136.46|134.26|136.02|133.82|0
1700650200000|2023-11-22 10:50:00|136.46|134.26|136.78|134.58|136.89|134.69|136.24|134.04|0
1700650500000|2023-11-22 10:55:00|136.89|134.69|137.33|135.13|137.33|135.13|136.67|134.47|0
1700650800000|2023-11-22 11:00:00|137.22|135.02|136.78|134.58|137.33|135.13|136.78|134.58|0
1700651100000|2023-11-22 11:05:00|136.67|134.47|137.1|134.9|137.1|134.9|136.56|134.36|0
1700651400000|2023-11-22 11:10:00|137.21|135.01|137.26|135.06|137.32|135.12|137.1|134.9|0
1700651700000|2023-11-22 11:15:00|137.32|135.12|136.99|134.79|137.32|135.12|136.88|134.68|0
1700652000000|2023-11-22 11:20:00|136.88|134.68|137.32|135.12|137.32|135.12|136.88|134.68|0
1700652300000|2023-11-22 11:25:00|137.21|135.01|137.86|135.66|137.97|135.77|137.04|134.84|0
1700652600000|2023-11-22 11:30:00|137.75|135.55|137.1|134.9|137.86|135.66|136.88|134.68|0
1700652900000|2023-11-22 11:35:00|136.99|134.79|136.88|134.68|137.1|134.9|136.55|134.35|0
1700653200000|2023-11-22 11:40:00|136.99|134.79|136.44|134.24|136.99|134.79|136.33|134.13|0
1700653500000|2023-11-22 11:45:00|136.33|134.13|136.55|134.35|136.66|134.46|136.11|133.91|0
1700653800000|2023-11-22 11:50:00|136.49|134.29|136.65|134.45|136.87|134.67|136.44|134.24|0
1700654100000|2023-11-22 11:55:00|136.6|134.4|136.54|134.34|136.76|134.56|136.44|134.24|0
1700654400000|2023-11-22 12:00:00|136.49|134.29|136.98|134.78|137.09|134.89|136.33|134.13|0
1700654700000|2023-11-22 12:05:00|136.87|134.67|137.09|134.89|137.42|135.22|136.65|134.45|0
1700655000000|2023-11-22 12:10:00|137.2|135|137.41|135.21|137.74|135.54|137.2|135|0
1700655300000|2023-11-22 12:15:00|137.52|135.32|137.63|135.43|137.74|135.54|137.41|135.21|0
1700655600000|2023-11-22 12:20:00|137.74|135.54|138.29|136.09|138.51|136.31|137.74|135.54|0
1700655900000|2023-11-22 12:25:00|138.4|136.2|139.02|136.82|140.14|137.94|138.18|135.98|0
1700656200000|2023-11-22 12:30:00|139.13|136.93|139.35|137.15|139.9|137.7|138.91|136.71|0
1700656500000|2023-11-22 12:35:00|139.46|137.26|139.9|137.7|140.01|137.81|139.13|136.93|0
1700656800000|2023-11-22 12:40:00|140.01|137.81|139.67|137.47|140.22|138.02|139.57|137.37|0
1700657100000|2023-11-22 12:45:00|139.78|137.58|140|137.8|140.22|138.02|139.56|137.36|0
1700657400000|2023-11-22 12:50:00|139.89|137.69|139.67|137.47|140.11|137.91|139.67|137.47|0
1700657700000|2023-11-22 12:55:00|139.56|137.36|139.55|137.35|139.56|137.36|139.22|137.02|0
1700658000000|2023-11-22 13:00:00|139.33|137.13|139.88|137.68|140.11|137.91|139.22|137.02|0
1700658300000|2023-11-22 13:05:00|139.77|137.57|139.77|137.57|140.11|137.91|139.44|137.24|0
1700658600000|2023-11-22 13:10:00|139.66|137.46|139|136.8|139.88|137.68|139|136.8|0
1700658900000|2023-11-22 13:15:00|139.11|136.91|139.55|137.35|139.55|137.35|138.89|136.69|0
1700659200000|2023-11-22 13:20:00|139.44|137.24|140.21|138.01|140.32|138.12|139.22|137.02|0
1700659500000|2023-11-22 13:25:00|140.32|138.12|140.99|138.79|141.26|139.06|139.99|137.79|0
1700659800000|2023-11-22 13:30:00|140.48|138.28|140.54|138.34|140.93|138.73|139.1|136.9|0
1700660100000|2023-11-22 13:35:00|140.76|138.56|139.99|137.79|140.76|138.56|139.76|137.56|0
1700660400000|2023-11-22 13:40:00|140.1|137.9|140.21|138.01|140.65|138.45|139.43|137.23|0
1700660700000|2023-11-22 13:45:00|140.15|137.95|140.87|138.67|141.2|139|140.15|137.95|0
1700661000000|2023-11-22 13:50:00|140.81|138.61|141.2|139|141.65|139.45|140.76|138.56|0
1700661300000|2023-11-22 13:55:00|141.31|139.11|141.31|139.11|141.87|139.67|140.98|138.78|0
1700661600000|2023-11-22 14:00:00|141.53|139.33|142.31|140.11|142.54|140.34|141.53|139.33|0
1700661900000|2023-11-22 14:05:00|142.2|140|141.75|139.55|142.31|140.11|141.53|139.33|0
1700662200000|2023-11-22 14:10:00|141.81|139.61|140.53|138.33|142.42|140.22|140.42|138.22|0
1700662500000|2023-11-22 14:15:00|140.42|138.22|140.97|138.77|141.08|138.88|140.31|138.11|0
1700662800000|2023-11-22 14:20:00|141.08|138.88|140.97|138.77|141.31|139.11|140.86|138.66|0
1700663100000|2023-11-22 14:25:00|140.75|138.55|141.64|139.44|141.75|139.55|140.64|138.44|0
1700663400000|2023-11-22 14:30:00|141.75|139.55|145.12|142.92|145.8|143.6|141.41|139.21|0
1700663700000|2023-11-22 14:35:00|145.35|143.15|146.82|144.62|147.28|145.08|145.12|142.92|0
1700664000000|2023-11-22 14:40:00|146.94|144.74|146.94|144.74|147.85|145.65|146.48|144.28|0
1700664300000|2023-11-22 14:45:00|147.28|145.08|145.91|143.71|147.28|145.08|145.34|143.14|0
1700664600000|2023-11-22 14:50:00|146.02|143.82|140.41|138.21|146.02|143.82|140.07|137.87|0
1700664900000|2023-11-22 14:55:00|140.52|138.32|142.22|140.02|142.56|140.36|139.45|137.25|0
1700665200000|2023-11-22 15:00:00|142.11|139.91|138.35|136.15|142.22|140.02|138.24|136.04|0
1700665500000|2023-11-22 15:05:00|138.46|136.26|138.28|136.08|139.86|137.66|138.28|136.08|0
1700665800000|2023-11-22 15:10:00|138.17|135.97|140.04|137.84|140.26|138.06|138.17|135.97|0
1700666100000|2023-11-22 15:15:00|140.15|137.95|139.71|137.51|140.26|138.06|137.84|135.64|0
1700666400000|2023-11-22 15:20:00|139.93|137.73|142.37|140.17|142.37|140.17|139.49|137.29|0
1700666700000|2023-11-22 15:25:00|142.48|140.28|142.48|140.28|142.48|140.28|140.81|138.61|0
1700667000000|2023-11-22 15:30:00|142.59|140.39|143.93|141.73|144.38|142.18|142.37|140.17|0
1700667300000|2023-11-22 15:35:00|143.82|141.62|143.82|141.62|144.95|142.75|143.59|141.39|0
1700667600000|2023-11-22 15:40:00|143.71|141.51|144.04|141.84|144.83|142.63|143.26|141.06|0
1700667900000|2023-11-22 15:45:00|144.27|142.07|143.03|140.83|144.38|142.18|142.81|140.61|0
1700668200000|2023-11-22 15:50:00|142.81|140.61|140.36|138.16|143.82|141.62|139.59|137.39|0
1700668500000|2023-11-22 15:55:00|140.47|138.27|140.2|138|141.46|139.26|139.72|137.52|0
1700668800000|2023-11-22 16:00:00|140.31|138.11|141.98|139.78|142.2|140|139.98|137.78|0
1700669100000|2023-11-22 16:05:00|142.09|139.89|141.64|139.44|142.2|140|141.42|139.22|0
1700669400000|2023-11-22 16:10:00|141.75|139.55|142.87|140.67|143.32|141.12|141.53|139.33|0
1700669700000|2023-11-22 16:15:00|142.98|140.78|141.86|139.66|143.32|141.12|141.53|139.33|0
1700670000000|2023-11-22 16:20:00|141.75|139.55|142.31|140.11|142.53|140.33|141.31|139.11|0
1700670300000|2023-11-22 16:25:00|142.2|140|142.31|140.11|142.31|140.11|141.3|139.1|0
1700670600000|2023-11-22 16:30:00|142.42|140.22|142.98|140.78|143.54|141.34|142.42|140.22|0
1700670900000|2023-11-22 16:35:00|142.64|140.44|142.08|139.88|142.98|140.78|141.97|139.77|0
1700671200000|2023-11-22 16:40:00|142.19|139.99|143.42|141.22|143.42|141.22|141.97|139.77|0
1700671500000|2023-11-22 16:45:00|143.53|141.33|143.2|141|143.76|141.56|143.08|140.88|0
1700671800000|2023-11-22 16:50:00|143.31|141.11|142.97|140.77|143.64|141.44|142.75|140.55|0
1700672100000|2023-11-22 16:55:00|143.08|140.88|144.65|142.45|144.88|142.68|142.86|140.66|0
1700672400000|2023-11-22 17:00:00|144.77|142.57|145.56|143.36|145.56|143.36|144.54|142.34|0
1700672700000|2023-11-22 17:05:00|145.44|143.24|146.12|143.92|146.12|143.92|145.44|143.24|0
1700673000000|2023-11-22 17:10:00|146.24|144.04|143.41|141.21|146.46|144.26|143.3|141.1|0
1700673300000|2023-11-22 17:15:00|143.3|141.1|144.54|142.34|144.65|142.45|143.3|141.1|0
1700673600000|2023-11-22 17:20:00|144.65|142.45|144.81|142.61|145.1|142.9|144.42|142.22|0
1700673900000|2023-11-22 17:25:00|144.76|142.56|144.08|141.88|145.1|142.9|144.08|141.88|0
1700674200000|2023-11-22 17:30:00|143.97|141.77|143.07|140.87|144.19|141.99|141.84|139.64|0
1700674500000|2023-11-22 17:35:00|142.96|140.76|142.96|140.76|143.29|141.09|142.73|140.53|0
1700674800000|2023-11-22 17:40:00|142.84|140.64|141.5|139.3|142.84|140.64|141.06|138.86|0
1700675100000|2023-11-22 17:45:00|141.28|139.08|140.84|138.64|141.62|139.42|140.84|138.64|0
1700675400000|2023-11-22 17:50:00|140.73|138.53|141.95|139.75|142.51|140.31|140.61|138.41|0
1700675700000|2023-11-22 17:55:00|141.84|139.64|142.73|140.53|142.95|140.75|141.61|139.41|0
1700676000000|2023-11-22 18:00:00|142.84|140.64|142.39|140.19|143.17|140.97|142.39|140.19|0
1700676300000|2023-11-22 18:05:00|142.5|140.3|143.73|141.53|143.96|141.76|142.5|140.3|0
1700676600000|2023-11-22 18:10:00|143.85|141.65|144.29|142.09|144.74|142.54|143.4|141.2|0
1700676900000|2023-11-22 18:15:00|144.41|142.21|143.17|140.97|144.52|142.32|142.95|140.75|0
1700677200000|2023-11-22 18:20:00|143.28|141.08|144.4|142.2|144.63|142.43|143.28|141.08|0
1700677500000|2023-11-22 18:25:00|144.52|142.32|144.74|142.54|144.85|142.65|144.07|141.87|0
1700677800000|2023-11-22 18:30:00|144.85|142.65|144.63|142.43|144.97|142.77|143.73|141.53|0
1700678100000|2023-11-22 18:35:00|144.51|142.31|144.06|141.86|144.63|142.43|143.84|141.64|0
1700678400000|2023-11-22 18:40:00|143.95|141.75|143.5|141.3|144.4|142.2|143.39|141.19|0
1700678700000|2023-11-22 18:45:00|143.61|141.41|143.72|141.52|144.06|141.86|143.27|141.07|0
1700679000000|2023-11-22 18:50:00|143.83|141.63|143.72|141.52|144.4|142.2|143.61|141.41|0
1700679300000|2023-11-22 18:55:00|143.83|141.63|143.49|141.29|144.39|142.19|143.38|141.18|0
1700679600000|2023-11-22 19:00:00|143.72|141.52|144.28|142.08|144.84|142.64|143.72|141.52|0
1700679900000|2023-11-22 19:05:00|144.17|141.97|144.84|142.64|145.07|142.87|144.17|141.97|0
1700680200000|2023-11-22 19:10:00|144.95|142.75|143.71|141.51|145.07|142.87|143.6|141.4|0
1700680500000|2023-11-22 19:15:00|143.6|141.4|144.61|142.41|144.73|142.53|143.38|141.18|0
1700680800000|2023-11-22 19:20:00|144.5|142.3|143.71|141.51|144.5|142.3|143.71|141.51|0
1700681100000|2023-11-22 19:25:00|143.82|141.62|144.5|142.3|144.5|142.3|143.82|141.62|0
1700681400000|2023-11-22 19:30:00|144.38|142.18|142.25|140.05|144.5|142.3|142.14|139.94|0
1700681700000|2023-11-22 19:35:00|142.14|139.94|138.27|136.07|142.7|140.5|138.27|136.07|0
1700682000000|2023-11-22 19:40:00|138.38|136.18|140.14|137.94|140.14|137.94|137.61|135.41|0
1700682300000|2023-11-22 19:45:00|140.25|138.05|139.7|137.5|140.25|138.05|139.26|137.06|0
1700682600000|2023-11-22 19:50:00|139.81|137.61|141.13|138.93|141.25|139.05|139.81|137.61|0
1700682900000|2023-11-22 19:55:00|141.02|138.82|141.58|139.38|142.36|140.16|141.02|138.82|0
1700683200000|2023-11-22 20:00:00|141.69|139.49|142.36|140.16|142.36|140.16|141.02|138.82|0
1700683500000|2023-11-22 20:05:00|142.24|140.04|142.02|139.82|142.69|140.49|141.57|139.37|0
1700683800000|2023-11-22 20:10:00|141.91|139.71|142.13|139.93|142.24|140.04|141.57|139.37|0
1700684100000|2023-11-22 20:15:00|142.24|140.04|142.57|140.37|142.8|140.6|142.24|140.04|0
1700684400000|2023-11-22 20:20:00|142.46|140.26|142.24|140.04|142.69|140.49|141.35|139.15|0
1700684700000|2023-11-22 20:25:00|142.02|139.82|143.58|141.38|143.58|141.38|142.02|139.82|0
1700685000000|2023-11-22 20:30:00|143.47|141.27|143.35|141.15|143.69|141.49|143.02|140.82|0
1700685300000|2023-11-22 20:35:00|143.47|141.27|143.58|141.38|143.8|141.6|143.13|140.93|0
1700685600000|2023-11-22 20:40:00|143.69|141.49|143.02|140.82|143.91|141.71|143.02|140.82|0
1700685900000|2023-11-22 20:45:00|143.13|140.93|143.35|141.15|143.69|141.49|142.84|140.64|0
1700686200000|2023-11-22 20:50:00|143.13|140.93|142.79|140.59|143.57|141.37|142.56|140.36|0
1700686500000|2023-11-22 20:55:00|142.9|140.7|142.45|140.25|143.46|141.26|142.45|140.25|0
1700686800000|2023-11-22 21:00:00|142.34|140.14|142.12|139.92|142.9|140.7|142|139.8|0
1700687100000|2023-11-22 21:05:00|142.23|140.03|141.89|139.69|142.34|140.14|141.78|139.58|0
1700687400000|2023-11-22 21:10:00|141.78|139.58|141.89|139.69|142|139.8|141.78|139.58|0
1700687700000|2023-11-22 21:15:00|142.21|139.81|142.43|140.03|142.55|140.15|142.21|139.81|0
1700688000000|2023-11-22 21:20:00|142.49|140.09|142.54|140.14|142.54|140.14|142.43|140.03|0
1700688300000|2023-11-22 21:25:00|142.66|140.26|142.77|140.37|142.77|140.37|142.54|140.14|0
1700688600000|2023-11-22 21:30:00|142.65|140.25|142.43|140.03|142.65|140.25|142.37|139.97|0
1700688900000|2023-11-22 21:35:00|142.32|139.92|142.65|140.25|142.65|140.25|142.32|139.92|0
1700689200000|2023-11-22 21:40:00|142.59|140.19|142.54|140.14|142.65|140.25|142.43|140.03|0
1700689500000|2023-11-22 21:45:00|142.43|140.03|142.31|139.91|142.43|140.03|142.2|139.8|0
1700689800000|2023-11-22 21:50:00|142.37|139.97|142.42|140.02|142.43|140.03|142.31|139.91|0
1700690100000|2023-11-22 21:55:00|142.48|140.08|142.42|140.02|142.48|140.08|142.42|140.02|0
1700725200000|2023-11-23 07:40:00|144.17|141.97|144.51|142.31|144.51|142.31|144.17|141.97|0
1700725500000|2023-11-23 07:45:00|144.4|142.2|144.51|142.31|144.74|142.54|144.4|142.2|0
1700725800000|2023-11-23 07:50:00|144.4|142.2|144.06|141.86|144.4|142.2|143.94|141.74|0
1700726100000|2023-11-23 07:55:00|144|141.8|144.11|141.91|144.17|141.97|143.83|141.63|0
1700726400000|2023-11-23 08:00:00|144.06|141.86|143.6|141.4|144.28|142.08|143.49|141.29|0
1700726700000|2023-11-23 08:05:00|143.83|141.63|142.82|140.62|143.83|141.63|142.82|140.62|0
1700727000000|2023-11-23 08:10:00|142.93|140.73|142.93|140.73|143.38|141.18|142.59|140.39|0
1700727300000|2023-11-23 08:15:00|142.82|140.62|142.81|140.61|143.49|141.29|142.7|140.5|0
1700727600000|2023-11-23 08:20:00|142.93|140.73|143.04|140.84|143.15|140.95|142.64|140.44|0
1700727900000|2023-11-23 08:25:00|142.92|140.72|143.15|140.95|143.15|140.95|142.81|140.61|0
1700728200000|2023-11-23 08:30:00|142.92|140.72|143.93|141.73|144.16|141.96|142.92|140.72|0
1700728500000|2023-11-23 08:35:00|143.82|141.62|144.49|142.29|144.49|142.29|143.71|141.51|0
1700728800000|2023-11-23 08:40:00|144.61|142.41|144.1|141.9|144.61|142.41|144.04|141.84|0
1700729100000|2023-11-23 08:45:00|144.04|141.84|144.38|142.18|144.38|142.18|143.82|141.62|0
1700729400000|2023-11-23 08:50:00|144.27|142.07|144.38|142.18|144.49|142.29|144.04|141.84|0
1700729700000|2023-11-23 08:55:00|144.32|142.12|144.49|142.29|144.6|142.4|144.04|141.84|0
1700730000000|2023-11-23 09:00:00|144.6|142.4|143.59|141.39|144.6|142.4|143.59|141.39|0
1700730300000|2023-11-23 09:05:00|143.7|141.5|144.03|141.83|144.03|141.83|143.59|141.39|0
1700730600000|2023-11-23 09:10:00|144.15|141.95|144.03|141.83|144.37|142.17|143.92|141.72|0
1700730900000|2023-11-23 09:15:00|143.92|141.72|144.03|141.83|144.03|141.83|143.58|141.38|0
1700731200000|2023-11-23 09:20:00|143.92|141.72|143.81|141.61|144.03|141.83|143.47|141.27|0
1700731500000|2023-11-23 09:25:00|143.69|141.49|144.03|141.83|144.03|141.83|143.58|141.38|0
1700731800000|2023-11-23 09:30:00|143.8|141.6|143.92|141.72|143.92|141.72|143.35|141.15|0
1700732100000|2023-11-23 09:35:00|143.91|141.71|144.48|142.28|144.59|142.39|143.91|141.71|0
1700732400000|2023-11-23 09:40:00|144.59|142.39|144.48|142.28|144.59|142.39|144.02|141.82|0
1700732700000|2023-11-23 09:45:00|144.36|142.16|144.14|141.94|144.48|142.28|144.02|141.82|0
1700733000000|2023-11-23 09:50:00|144.25|142.05|144.7|142.5|144.81|142.61|144.14|141.94|0
1700733300000|2023-11-23 09:55:00|144.59|142.39|144.25|142.05|144.7|142.5|144.25|142.05|0
1700733600000|2023-11-23 10:00:00|144.3|142.1|144.7|142.5|144.81|142.61|144.25|142.05|0
1700733900000|2023-11-23 10:05:00|144.58|142.38|144.24|142.04|144.58|142.38|144.24|142.04|0
1700734200000|2023-11-23 10:10:00|144.36|142.16|143.79|141.59|144.36|142.16|143.79|141.59|0
1700734500000|2023-11-23 10:15:00|143.9|141.7|143.12|140.92|144.02|141.82|143.12|140.92|0
1700734800000|2023-11-23 10:20:00|143.23|141.03|143.34|141.14|143.45|141.25|143|140.8|0
1700735100000|2023-11-23 10:25:00|143.45|141.25|143.67|141.47|143.67|141.47|143.23|141.03|0
1700735400000|2023-11-23 10:30:00|143.62|141.42|143|140.8|143.67|141.47|143|140.8|0
1700735700000|2023-11-23 10:35:00|143.11|140.91|143.05|140.85|143.22|141.02|143|140.8|0
1700736000000|2023-11-23 10:40:00|143|140.8|143|140.8|143.11|140.91|142.77|140.57|0
1700736300000|2023-11-23 10:45:00|142.88|140.68|142.99|140.79|143.33|141.13|142.83|140.63|0
1700736600000|2023-11-23 10:50:00|142.88|140.68|143.22|141.02|143.22|141.02|142.66|140.46|0
1700736900000|2023-11-23 10:55:00|143.11|140.91|143.33|141.13|143.44|141.24|143.1|140.9|0
1700737200000|2023-11-23 11:00:00|143.44|141.24|143.44|141.24|143.78|141.58|143.33|141.13|0
1700737500000|2023-11-23 11:05:00|143.33|141.13|143.55|141.35|143.78|141.58|143.21|141.01|0
1700737800000|2023-11-23 11:10:00|143.66|141.46|143.21|141.01|143.66|141.46|143.21|141.01|0
1700738100000|2023-11-23 11:15:00|143.32|141.12|142.99|140.79|143.44|141.24|142.87|140.67|0
1700738400000|2023-11-23 11:20:00|142.87|140.67|143.21|141.01|143.21|141.01|142.65|140.45|0
1700738700000|2023-11-23 11:25:00|143.32|141.12|143.54|141.34|143.66|141.46|143.32|141.12|0
1700739000000|2023-11-23 11:30:00|143.43|141.23|143.54|141.34|143.54|141.34|143.32|141.12|0
1700739300000|2023-11-23 11:35:00|143.48|141.28|143.54|141.34|143.54|141.34|143.32|141.12|0
1700739600000|2023-11-23 11:40:00|143.65|141.45|143.43|141.23|143.88|141.68|143.43|141.23|0
1700739900000|2023-11-23 11:45:00|143.54|141.34|143.09|140.89|143.76|141.56|143.09|140.89|0
1700740200000|2023-11-23 11:50:00|143.2|141|143.64|141.44|143.75|141.55|143.09|140.89|0
1700740500000|2023-11-23 11:55:00|143.75|141.55|143.86|141.66|143.97|141.77|143.75|141.55|0
1700740800000|2023-11-23 12:00:00|143.75|141.55|143.8|141.6|143.86|141.66|143.63|141.43|0
1700741100000|2023-11-23 12:05:00|143.75|141.55|144.08|141.88|144.19|141.99|143.63|141.43|0
1700741400000|2023-11-23 12:10:00|144.19|141.99|143.85|141.65|144.31|142.11|143.85|141.65|0
1700741700000|2023-11-23 12:15:00|143.97|141.77|144.42|142.22|144.64|142.44|143.91|141.71|0
1700742000000|2023-11-23 12:20:00|144.47|142.27|144.75|142.55|144.75|142.55|144.42|142.22|0
1700742300000|2023-11-23 12:25:00|144.64|142.44|144.08|141.88|144.75|142.55|144.08|141.88|0
1700742600000|2023-11-23 12:30:00|143.96|141.76|144.07|141.87|144.08|141.88|143.85|141.65|0
1700742900000|2023-11-23 12:35:00|143.96|141.76|144.07|141.87|144.19|141.99|143.85|141.65|0
1700743200000|2023-11-23 12:40:00|143.96|141.76|143.62|141.42|144.07|141.87|143.62|141.42|0
1700743500000|2023-11-23 12:45:00|143.73|141.53|143.51|141.31|143.85|141.65|143.4|141.2|0
1700743800000|2023-11-23 12:50:00|143.62|141.42|143.39|141.19|143.62|141.42|143.28|141.08|0
1700744100000|2023-11-23 12:55:00|143.28|141.08|143.28|141.08|143.34|141.14|143.06|140.86|0
1700744400000|2023-11-23 13:00:00|143.17|140.97|143.17|140.97|143.28|141.08|143.06|140.86|0
1700744700000|2023-11-23 13:05:00|143.22|141.02|143.39|141.19|143.5|141.3|143.17|140.97|0
1700745000000|2023-11-23 13:10:00|143.44|141.24|143.61|141.41|143.73|141.53|143.17|140.97|0
1700745300000|2023-11-23 13:15:00|143.72|141.52|143.84|141.64|143.84|141.64|143.61|141.41|0
1700745600000|2023-11-23 13:20:00|143.95|141.75|143.5|141.3|144.17|141.97|143.27|141.07|0
1700745900000|2023-11-23 13:25:00|143.39|141.19|143.61|141.41|143.83|141.63|143.39|141.19|0
1700746200000|2023-11-23 13:30:00|143.5|141.3|143.49|141.29|143.61|141.41|143.16|140.96|0
1700746500000|2023-11-23 13:35:00|143.38|141.18|143.61|141.41|143.61|141.41|143.38|141.18|0
1700746800000|2023-11-23 13:40:00|143.72|141.52|143.94|141.74|143.94|141.74|143.72|141.52|0
1700747100000|2023-11-23 13:45:00|143.83|141.63|143.94|141.74|144.05|141.85|143.83|141.63|0
1700747400000|2023-11-23 13:50:00|143.83|141.63|143.94|141.74|143.94|141.74|143.71|141.51|0
1700747700000|2023-11-23 13:55:00|144.05|141.85|144.05|141.85|144.05|141.85|143.82|141.62|0
1700748000000|2023-11-23 14:00:00|143.94|141.74|144.72|142.52|144.72|142.52|143.94|141.74|0
1700748300000|2023-11-23 14:05:00|144.61|142.41|143.88|141.68|144.72|142.52|143.82|141.62|0
1700748600000|2023-11-23 14:10:00|143.93|141.73|144.16|141.96|144.27|142.07|143.82|141.62|0
1700748900000|2023-11-23 14:15:00|144.04|141.84|143.93|141.73|144.04|141.84|143.82|141.62|0
1700749200000|2023-11-23 14:20:00|143.87|141.67|143.82|141.62|143.93|141.73|143.59|141.39|0
1700749500000|2023-11-23 14:25:00|143.87|141.67|144.21|142.01|144.27|142.07|143.82|141.62|0
1700749800000|2023-11-23 14:30:00|144.15|141.95|144.15|141.95|144.26|142.06|143.81|141.61|0
1700750100000|2023-11-23 14:35:00|144.04|141.84|144.15|141.95|144.26|142.06|143.93|141.73|0
1700750400000|2023-11-23 14:40:00|144.04|141.84|143.7|141.5|144.49|142.29|143.7|141.5|0
1700750700000|2023-11-23 14:45:00|143.59|141.39|143.36|141.16|143.64|141.44|143.25|141.05|0
1700751000000|2023-11-23 14:50:00|143.41|141.21|143.14|140.94|143.47|141.27|143.02|140.82|0
1700751300000|2023-11-23 14:55:00|143.25|141.05|143.47|141.27|143.81|141.61|143.02|140.82|0
1700751600000|2023-11-23 15:00:00|143.58|141.38|143.69|141.49|143.69|141.49|143.47|141.27|0
1700751900000|2023-11-23 15:05:00|143.58|141.38|144.14|141.94|144.14|141.94|143.47|141.27|0
1700752200000|2023-11-23 15:10:00|144.03|141.83|144.03|141.83|144.37|142.17|144.03|141.83|0
1700752500000|2023-11-23 15:15:00|144.14|141.94|144.48|142.28|144.48|142.28|143.91|141.71|0
1700752800000|2023-11-23 15:20:00|144.59|142.39|144.36|142.16|144.59|142.39|144.25|142.05|0
1700753100000|2023-11-23 15:25:00|144.25|142.05|144.47|142.27|144.47|142.27|144.25|142.05|0
1700753400000|2023-11-23 15:30:00|144.59|142.39|144.58|142.38|144.7|142.5|144.47|142.27|0
1700753700000|2023-11-23 15:35:00|144.64|142.44|144.81|142.61|144.81|142.61|144.64|142.44|0
1700754000000|2023-11-23 15:40:00|144.92|142.72|144.92|142.72|145.15|142.95|144.86|142.66|0
1700754300000|2023-11-23 15:45:00|144.81|142.61|144.81|142.61|144.92|142.72|144.69|142.49|0
1700754600000|2023-11-23 15:50:00|144.92|142.72|144.92|142.72|145.03|142.83|144.92|142.72|0
1700754900000|2023-11-23 15:55:00|145.03|142.83|145.25|143.05|145.25|143.05|144.92|142.72|0
1700755200000|2023-11-23 16:00:00|145.14|142.94|145.69|143.49|145.69|143.49|145.14|142.94|0
1700755500000|2023-11-23 16:05:00|145.58|143.38|145.35|143.15|145.69|143.49|145.35|143.15|0
1700755800000|2023-11-23 16:10:00|145.46|143.26|145.35|143.15|145.46|143.26|145.35|143.15|0
1700756100000|2023-11-23 16:15:00|145.23|143.03|145.35|143.15|145.35|143.15|145.12|142.92|0
1700756400000|2023-11-23 16:20:00|145.46|143.26|145.46|143.26|145.57|143.37|145.35|143.15|0
1700756700000|2023-11-23 16:25:00|145.34|143.14|145.34|143.14|145.46|143.26|145.23|143.03|0
1700757000000|2023-11-23 16:30:00|145.4|143.2|145.46|143.26|145.46|143.26|145.34|143.14|0
1700789400000|2023-11-24 01:30:00|144.51|142.31|144.51|142.31|144.62|142.42|144.4|142.2|0
1700789700000|2023-11-24 01:35:00|144.62|142.42|144.84|142.64|144.96|142.76|144.51|142.31|0
1700790000000|2023-11-24 01:40:00|144.79|142.59|145.07|142.87|145.18|142.98|144.73|142.53|0
1700790300000|2023-11-24 01:45:00|145.18|142.98|145.07|142.87|145.18|142.98|144.95|142.75|0
1700790600000|2023-11-24 01:50:00|144.95|142.75|144.95|142.75|145.07|142.87|144.84|142.64|0
1700790900000|2023-11-24 01:55:00|144.84|142.64|145.06|142.86|145.18|142.98|144.84|142.64|0
1700791200000|2023-11-24 02:00:00|144.95|142.75|144.61|142.41|145.06|142.86|144.61|142.41|0
1700791500000|2023-11-24 02:05:00|144.72|142.52|144.5|142.3|144.72|142.52|144.05|141.85|0
1700791800000|2023-11-24 02:10:00|144.38|142.18|144.83|142.63|144.89|142.69|144.38|142.18|0
1700792100000|2023-11-24 02:15:00|144.72|142.52|144.83|142.63|144.95|142.75|144.72|142.52|0
1700792400000|2023-11-24 02:20:00|144.72|142.52|144.72|142.52|144.83|142.63|144.49|142.29|0
1700792700000|2023-11-24 02:25:00|144.61|142.41|144.6|142.4|144.83|142.63|144.49|142.29|0
1700793000000|2023-11-24 02:30:00|144.49|142.29|144.49|142.29|144.6|142.4|144.49|142.29|0
1700793300000|2023-11-24 02:35:00|144.38|142.18|144.38|142.18|144.38|142.18|144.15|141.95|0
1700793600000|2023-11-24 02:40:00|144.26|142.06|144.26|142.06|144.49|142.29|144.26|142.06|0
1700793900000|2023-11-24 02:45:00|144.2|142|144.37|142.17|144.49|142.29|144.15|141.95|0
1700794200000|2023-11-24 02:50:00|144.49|142.29|144.6|142.4|144.71|142.51|144.37|142.17|0
1700794500000|2023-11-24 02:55:00|144.71|142.51|144.48|142.28|144.71|142.51|144.48|142.28|0
1700794800000|2023-11-24 03:00:00|144.6|142.4|144.48|142.28|144.71|142.51|144.48|142.28|0
1700795100000|2023-11-24 03:05:00|144.37|142.17|144.42|142.22|144.59|142.39|144.37|142.17|0
1700795400000|2023-11-24 03:10:00|144.37|142.17|144.14|141.94|144.37|142.17|144.14|141.94|0
1700795700000|2023-11-24 03:15:00|144.25|142.05|144.25|142.05|144.37|142.17|144.14|141.94|0
1700796000000|2023-11-24 03:20:00|144.14|141.94|144.25|142.05|144.25|142.05|144.14|141.94|0
1700796300000|2023-11-24 03:25:00|144.36|142.16|144.47|142.27|144.47|142.27|144.25|142.05|0
1700796600000|2023-11-24 03:30:00|144.36|142.16|144.47|142.27|144.47|142.27|144.36|142.16|0
1700796900000|2023-11-24 03:35:00|144.53|142.33|144.53|142.33|144.53|142.33|144.53|142.33|0
1700797200000|2023-11-24 03:40:00|144.47|142.27|144.36|142.16|144.47|142.27|144.36|142.16|0
1700797500000|2023-11-24 03:45:00|144.47|142.27|144.36|142.16|144.47|142.27|144.36|142.16|0
1700797800000|2023-11-24 03:50:00|144.35|142.15|144.13|141.93|144.35|142.15|144.13|141.93|0
1700798100000|2023-11-24 03:55:00|143.9|141.7|144.24|142.04|144.35|142.15|143.9|141.7|0
1700798400000|2023-11-24 04:00:00|144.35|142.15|144.13|141.93|144.35|142.15|144.13|141.93|0
1700798700000|2023-11-24 04:05:00|144.01|141.81|143.95|141.75|144.01|141.81|143.9|141.7|0
1700799000000|2023-11-24 04:10:00|143.9|141.7|144.12|141.92|144.12|141.92|143.9|141.7|0
1700799600000|2023-11-24 04:20:00|144.23|142.03|144.23|142.03|144.23|142.03|144.01|141.81|0
1700799900000|2023-11-24 04:25:00|144.12|141.92|144.23|142.03|144.23|142.03|144.12|141.92|0
1700800200000|2023-11-24 04:30:00|144.12|141.92|144.12|141.92|144.23|142.03|144.12|141.92|0
1700800500000|2023-11-24 04:35:00|144.23|142.03|144.12|141.92|144.23|142.03|144.12|141.92|0
1700800800000|2023-11-24 04:40:00|144.23|142.03|144.23|142.03|144.23|142.03|144.17|141.97|0
1700801100000|2023-11-24 04:45:00|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1700801400000|2023-11-24 04:50:00|144|141.8|144|141.8|144.11|141.91|144|141.8|0
1700801700000|2023-11-24 04:55:00|144.11|141.91|144.11|141.91|144.11|141.91|144|141.8|0
1700802000000|2023-11-24 05:00:00|144|141.8|143.88|141.68|144.11|141.91|143.77|141.57|0
1700802300000|2023-11-24 05:05:00|143.83|141.63|143.99|141.79|144|141.8|143.83|141.63|0
1700802600000|2023-11-24 05:10:00|144.11|141.91|144.11|141.91|144.33|142.13|144.11|141.91|0
1700802900000|2023-11-24 05:15:00|144.1|141.9|143.99|141.79|144.1|141.9|143.99|141.79|0
1700803200000|2023-11-24 05:20:00|144.1|141.9|144.22|142.02|144.33|142.13|144.1|141.9|0
1700803500000|2023-11-24 05:25:00|144.16|141.96|144.1|141.9|144.16|141.96|143.99|141.79|0
1700803800000|2023-11-24 05:30:00|144.21|142.01|144.21|142.01|144.33|142.13|144.21|142.01|0
1700804100000|2023-11-24 05:35:00|144.1|141.9|144.1|141.9|144.32|142.12|144.1|141.9|0
1700804400000|2023-11-24 05:40:00|144.21|142.01|144.1|141.9|144.21|142.01|144.1|141.9|0
1700804700000|2023-11-24 05:45:00|144.21|142.01|143.98|141.78|144.21|142.01|143.98|141.78|0
1700805000000|2023-11-24 05:50:00|143.87|141.67|144.09|141.89|144.1|141.9|143.87|141.67|0
1700805300000|2023-11-24 05:55:00|144.21|142.01|144.26|142.06|144.43|142.23|144.21|142.01|0
1700805600000|2023-11-24 06:00:00|144.21|142.01|143.98|141.78|144.21|142.01|143.98|141.78|0
1700805900000|2023-11-24 06:05:00|143.87|141.67|143.87|141.67|143.87|141.67|143.75|141.55|0
1700806200000|2023-11-24 06:10:00|143.86|141.66|143.75|141.55|143.86|141.66|143.75|141.55|0
1700806500000|2023-11-24 06:15:00|143.86|141.66|144.03|141.83|144.09|141.89|143.8|141.6|0
1700806800000|2023-11-24 06:20:00|144.09|141.89|143.86|141.66|144.09|141.89|143.75|141.55|0
1700807100000|2023-11-24 06:25:00|143.91|141.71|143.86|141.66|144.08|141.88|143.86|141.66|0
1700807400000|2023-11-24 06:30:00|143.97|141.77|144.31|142.11|144.31|142.11|143.97|141.77|0
1700807700000|2023-11-24 06:35:00|144.19|141.99|144.19|141.99|144.31|142.11|144.08|141.88|0
1700808000000|2023-11-24 06:40:00|144.31|142.11|144.3|142.1|144.31|142.11|144.19|141.99|0
1700808300000|2023-11-24 06:45:00|144.19|141.99|144.08|141.88|144.19|141.99|143.91|141.71|0
1700808600000|2023-11-24 06:50:00|143.97|141.77|143.85|141.65|144.08|141.88|143.74|141.54|0
1700808900000|2023-11-24 06:55:00|143.96|141.76|144.19|141.99|144.19|141.99|143.96|141.76|0
1700809200000|2023-11-24 07:00:00|144.08|141.88|143.4|141.2|144.08|141.88|143.4|141.2|0
1700809500000|2023-11-24 07:05:00|143.51|141.31|143.29|141.09|143.51|141.31|143.29|141.09|0
1700809800000|2023-11-24 07:10:00|143.17|140.97|143.17|140.97|143.4|141.2|142.95|140.75|0
1700810100000|2023-11-24 07:15:00|142.95|140.75|142.61|140.41|143.06|140.86|142.61|140.41|0
1700810400000|2023-11-24 07:20:00|142.72|140.52|143.17|140.97|143.17|140.97|142.55|140.35|0
1700810700000|2023-11-24 07:25:00|143.06|140.86|142.94|140.74|143.28|141.08|142.94|140.74|0
1700811000000|2023-11-24 07:30:00|143.06|140.86|143.06|140.86|143.17|140.97|142.83|140.63|0
1700811300000|2023-11-24 07:35:00|142.94|140.74|143.17|140.97|143.17|140.97|142.72|140.52|0
1700811600000|2023-11-24 07:40:00|143.05|140.85|142.94|140.74|143.16|140.96|142.83|140.63|0
1700811900000|2023-11-24 07:45:00|143.05|140.85|143.05|140.85|143.16|140.96|142.83|140.63|0
1700812200000|2023-11-24 07:50:00|143.16|140.96|143.27|141.07|143.27|141.07|142.94|140.74|0
1700812500000|2023-11-24 07:55:00|143.33|141.13|143.5|141.3|143.5|141.3|143.16|140.96|0
1700812800000|2023-11-24 08:00:00|143.27|141.07|143.27|141.07|143.5|141.3|142.94|140.74|0
1700813100000|2023-11-24 08:05:00|143.16|140.96|143.61|141.41|143.72|141.52|143.05|140.85|0
1700813400000|2023-11-24 08:10:00|143.49|141.29|143.38|141.18|143.61|141.41|143.27|141.07|0
1700813700000|2023-11-24 08:15:00|143.49|141.29|143.6|141.4|143.94|141.74|143.38|141.18|0
1700814000000|2023-11-24 08:20:00|143.49|141.29|143.83|141.63|143.94|141.74|143.38|141.18|0
1700814300000|2023-11-24 08:25:00|143.71|141.51|143.94|141.74|143.94|141.74|143.6|141.4|0
1700814600000|2023-11-24 08:30:00|144.05|141.85|144.05|141.85|144.39|142.19|143.94|141.74|0
1700814900000|2023-11-24 08:35:00|144.1|141.9|144.05|141.85|144.16|141.96|143.93|141.73|0
1700815200000|2023-11-24 08:40:00|144.16|141.96|143.93|141.73|144.16|141.96|143.82|141.62|0
1700815500000|2023-11-24 08:45:00|143.82|141.62|143.71|141.51|144.04|141.84|143.71|141.51|0
1700815800000|2023-11-24 08:50:00|143.59|141.39|143.48|141.28|143.93|141.73|143.37|141.17|0
1700816100000|2023-11-24 08:55:00|143.37|141.17|143.37|141.17|143.48|141.28|143.37|141.17|0
1700816400000|2023-11-24 09:00:00|143.48|141.28|143.93|141.73|143.93|141.73|143.37|141.17|0
1700816700000|2023-11-24 09:05:00|143.81|141.61|144.49|142.29|144.49|142.29|143.81|141.61|0
1700817000000|2023-11-24 09:10:00|144.37|142.17|144.71|142.51|144.82|142.62|144.37|142.17|0
1700817300000|2023-11-24 09:15:00|144.6|142.4|144.82|142.62|145.05|142.85|144.6|142.4|0
1700817600000|2023-11-24 09:20:00|144.94|142.74|144.82|142.62|145.16|142.96|144.6|142.4|0
1700817900000|2023-11-24 09:25:00|144.88|142.68|145.27|143.07|145.39|143.19|144.88|142.68|0
1700818200000|2023-11-24 09:30:00|145.16|142.96|145.16|142.96|145.27|143.07|144.93|142.73|0
1700818500000|2023-11-24 09:35:00|145.27|143.07|145.49|143.29|145.49|143.29|145.16|142.96|0
1700818800000|2023-11-24 09:40:00|145.38|143.18|145.72|143.52|145.83|143.63|145.16|142.96|0
1700819100000|2023-11-24 09:45:00|145.61|143.41|145.15|142.95|145.61|143.41|145.15|142.95|0
1700819400000|2023-11-24 09:50:00|145.21|143.01|145.26|143.06|145.38|143.18|144.87|142.67|0
1700819700000|2023-11-24 09:55:00|145.15|142.95|144.81|142.61|145.26|143.06|144.7|142.5|0
1700820000000|2023-11-24 10:00:00|144.7|142.5|144.92|142.72|145.04|142.84|144.47|142.27|0
1700820300000|2023-11-24 10:05:00|145.15|142.95|145.03|142.83|145.37|143.17|144.92|142.72|0
1700820600000|2023-11-24 10:10:00|144.92|142.72|145.03|142.83|145.03|142.83|144.81|142.61|0
1700820900000|2023-11-24 10:15:00|144.92|142.72|145.03|142.83|145.03|142.83|144.75|142.55|0
1700821200000|2023-11-24 10:20:00|144.92|142.72|145.03|142.83|145.26|143.06|144.92|142.72|0
1700821500000|2023-11-24 10:25:00|145.14|142.94|144.58|142.38|145.14|142.94|144.46|142.26|0
1700821800000|2023-11-24 10:30:00|144.52|142.32|144.46|142.26|144.58|142.38|144.24|142.04|0
1700822100000|2023-11-24 10:35:00|144.4|142.2|144.24|142.04|144.46|142.26|144.01|141.81|0
1700822400000|2023-11-24 10:40:00|144.18|141.98|144.46|142.26|144.46|142.26|144.01|141.81|0
1700822700000|2023-11-24 10:45:00|144.57|142.37|145.36|143.16|145.59|143.39|144.46|142.26|0
1700823000000|2023-11-24 10:50:00|145.3|143.1|145.13|142.93|145.36|143.16|144.8|142.6|0
1700823300000|2023-11-24 10:55:00|145.25|143.05|145.36|143.16|145.59|143.39|145.13|142.93|0
1700823600000|2023-11-24 11:00:00|145.13|142.93|145.36|143.16|145.58|143.38|145.13|142.93|0
1700823900000|2023-11-24 11:05:00|145.24|143.04|144.45|142.25|145.24|143.04|144.34|142.14|0
1700824200000|2023-11-24 11:10:00|144.39|142.19|143.89|141.69|144.45|142.25|143.55|141.35|0
1700824500000|2023-11-24 11:15:00|143.78|141.58|144.73|142.53|144.79|142.59|143.78|141.58|0
1700824800000|2023-11-24 11:20:00|144.67|142.47|144.45|142.25|144.79|142.59|144.34|142.14|0
1700825100000|2023-11-24 11:25:00|144.34|142.14|144.11|141.91|144.34|142.14|144.11|141.91|0
1700825400000|2023-11-24 11:30:00|144.16|141.96|144.22|142.02|144.45|142.25|144|141.8|0
1700825700000|2023-11-24 11:35:00|144.33|142.13|144.44|142.24|144.44|142.24|143.99|141.79|0
1700826000000|2023-11-24 11:40:00|144.33|142.13|144.33|142.13|144.44|142.24|144.1|141.9|0
1700826300000|2023-11-24 11:45:00|144.22|142.02|144.27|142.07|144.33|142.13|144.1|141.9|0
1700826600000|2023-11-24 11:50:00|144.22|142.02|144.33|142.13|144.33|142.13|143.99|141.79|0
1700826900000|2023-11-24 11:55:00|144.44|142.24|144.89|142.69|144.89|142.69|144.1|141.9|0
1700827200000|2023-11-24 12:00:00|145|142.8|144.89|142.69|145.57|143.37|144.78|142.58|0
1700827500000|2023-11-24 12:05:00|144.83|142.63|145.45|143.25|145.68|143.48|144.77|142.57|0
1700827800000|2023-11-24 12:10:00|145.51|143.31|145.45|143.25|145.56|143.36|145.34|143.14|0
1700828100000|2023-11-24 12:15:00|145.56|143.36|145.22|143.02|145.9|143.7|145.11|142.91|0
1700828400000|2023-11-24 12:20:00|145.28|143.08|145.27|143.07|145.33|143.13|145.11|142.91|0
1700828700000|2023-11-24 12:25:00|145.22|143.02|145.44|143.24|145.45|143.25|145.11|142.91|0
1700829000000|2023-11-24 12:30:00|145.33|143.13|145.44|143.24|145.44|143.24|144.99|142.79|0
1700829300000|2023-11-24 12:35:00|145.33|143.13|145.44|143.24|145.56|143.36|145.27|143.07|0
1700829600000|2023-11-24 12:40:00|145.56|143.36|145.21|143.01|145.67|143.47|145.1|142.9|0
1700829900000|2023-11-24 12:45:00|145.1|142.9|144.87|142.67|145.21|143.01|144.54|142.34|0
1700830200000|2023-11-24 12:50:00|144.82|142.62|144.76|142.56|145.1|142.9|144.76|142.56|0
1700830500000|2023-11-24 12:55:00|144.81|142.61|144.76|142.56|144.99|142.79|144.65|142.45|0
1700830800000|2023-11-24 13:00:00|144.65|142.45|143.86|141.66|144.65|142.45|143.74|141.54|0
1700831100000|2023-11-24 13:05:00|143.74|141.54|144.3|142.1|144.53|142.33|143.74|141.54|0
1700831400000|2023-11-24 13:10:00|144.42|142.22|143.97|141.77|144.64|142.44|143.97|141.77|0
1700831700000|2023-11-24 13:15:00|143.85|141.65|143.96|141.76|144.08|141.88|143.74|141.54|0
1700832000000|2023-11-24 13:20:00|144.08|141.88|143.4|141.2|144.08|141.88|143.4|141.2|0
1700832300000|2023-11-24 13:25:00|143.51|141.31|143.4|141.2|143.51|141.31|143.06|140.86|0
1700832600000|2023-11-24 13:30:00|143.29|141.09|142.95|140.75|143.4|141.2|142.73|140.53|0
1700832900000|2023-11-24 13:35:00|143.06|140.86|143.06|140.86|143.4|141.2|142.95|140.75|0
1700833200000|2023-11-24 13:40:00|142.95|140.75|143.84|141.64|143.84|141.64|142.95|140.75|0
1700833500000|2023-11-24 13:45:00|143.96|141.76|143.62|141.42|144.07|141.87|143.39|141.19|0
1700833800000|2023-11-24 13:50:00|143.67|141.47|144.29|142.09|144.29|142.09|143.62|141.42|0
1700834100000|2023-11-24 13:55:00|144.4|142.2|144.07|141.87|144.4|142.2|143.95|141.75|0
1700834400000|2023-11-24 14:00:00|143.95|141.75|142.73|140.53|144.29|142.09|142.73|140.53|0
1700834700000|2023-11-24 14:05:00|142.62|140.42|142.84|140.64|142.84|140.64|142.51|140.31|0
1700835000000|2023-11-24 14:10:00|142.73|140.53|142.73|140.53|142.95|140.75|142.62|140.42|0
1700835300000|2023-11-24 14:15:00|142.62|140.42|143.29|141.09|143.4|141.2|142.62|140.42|0
1700835600000|2023-11-24 14:20:00|143.4|141.2|142.95|140.75|143.4|141.2|142.84|140.64|0
1700835900000|2023-11-24 14:25:00|142.84|140.64|141.94|139.74|142.84|140.64|141.83|139.63|0
1700836200000|2023-11-24 14:30:00|142.05|139.85|142.83|140.63|143.4|141.2|140.83|138.63|0
1700836500000|2023-11-24 14:35:00|142.61|140.41|141.72|139.52|142.83|140.63|141.05|138.85|0
1700836800000|2023-11-24 14:40:00|141.6|139.4|141.32|139.12|142.16|139.96|140.88|138.68|0
1700837100000|2023-11-24 14:45:00|141.43|139.23|141.38|139.18|141.94|139.74|140.71|138.51|0
1700837400000|2023-11-24 14:50:00|141.16|138.96|142.27|140.07|142.27|140.07|141.16|138.96|0
1700837700000|2023-11-24 14:55:00|142.16|139.96|142.83|140.63|143.05|140.85|142.05|139.85|0
1700838000000|2023-11-24 15:00:00|142.94|140.74|143.39|141.19|143.61|141.41|142.83|140.63|0
1700838300000|2023-11-24 15:05:00|143.5|141.3|142.38|140.18|143.5|141.3|142.04|139.84|0
1700838600000|2023-11-24 15:10:00|142.49|140.29|141.59|139.39|142.6|140.4|141.37|139.17|0
1700838900000|2023-11-24 15:15:00|141.48|139.28|141.82|139.62|142.15|139.95|140.81|138.61|0
1700839200000|2023-11-24 15:20:00|141.7|139.5|142.4|140.2|142.85|140.65|141.26|139.06|0
1700839500000|2023-11-24 15:25:00|142.51|140.31|142.29|140.09|142.63|140.43|141.96|139.76|0
1700839800000|2023-11-24 15:30:00|142.18|139.98|142.4|140.2|143.07|140.87|142.18|139.98|0
1700840100000|2023-11-24 15:35:00|142.51|140.31|142.84|140.64|143.41|141.21|142.06|139.86|0
1700840400000|2023-11-24 15:40:00|142.96|140.76|142.62|140.42|143.29|141.09|142.62|140.42|0
1700840700000|2023-11-24 15:45:00|142.73|140.53|142.62|140.42|143.07|140.87|142.4|140.2|0
1700841000000|2023-11-24 15:50:00|142.51|140.31|142.73|140.53|142.84|140.64|141.17|138.97|0
1700841300000|2023-11-24 15:55:00|142.62|140.42|142.95|140.75|143.17|140.97|142.17|139.97|0
1700841600000|2023-11-24 16:00:00|142.84|140.64|142.73|140.53|143.29|141.09|142.61|140.41|0
1700841900000|2023-11-24 16:05:00|142.61|140.41|142.7|140.5|143.03|140.83|141.91|139.71|0
1700842200000|2023-11-24 16:10:00|142.58|140.38|142.81|140.61|143.14|140.94|142.58|140.38|0
1700842500000|2023-11-24 16:15:00|142.92|140.72|142.58|140.38|143.03|140.83|142.47|140.27|0
1700842800000|2023-11-24 16:20:00|142.69|140.49|142.36|140.16|142.92|140.72|142.13|139.93|0
1700843100000|2023-11-24 16:25:00|142.47|140.27|142.24|140.04|142.69|140.49|141.68|139.48|0
1700843400000|2023-11-24 16:30:00|142.35|140.15|141.91|139.71|142.47|140.27|141.79|139.59|0
1700843700000|2023-11-24 16:35:00|141.79|139.59|141.68|139.48|142.58|140.38|141.68|139.48|0
1700844000000|2023-11-24 16:40:00|141.57|139.37|141.68|139.48|142.24|140.04|141.57|139.37|0
1700844300000|2023-11-24 16:45:00|141.79|139.59|141.68|139.48|142.13|139.93|141.68|139.48|0
1700844600000|2023-11-24 16:50:00|141.79|139.59|141.68|139.48|142.01|139.81|141.68|139.48|0
1700844900000|2023-11-24 16:55:00|141.79|139.59|141.79|139.59|142.23|140.03|141.56|139.36|0
1700845200000|2023-11-24 17:00:00|141.67|139.47|141.67|139.47|142.34|140.14|141.56|139.36|0
1700845500000|2023-11-24 17:05:00|141.56|139.36|142.01|139.81|142.01|139.81|141.34|139.14|0
1700845800000|2023-11-24 17:10:00|141.9|139.7|142.34|140.14|142.45|140.25|141.9|139.7|0
1700846100000|2023-11-24 17:15:00|142.23|140.03|141.05|138.85|142.68|140.48|140.72|138.52|0
1700846400000|2023-11-24 17:20:00|141.16|138.96|140.16|137.96|141.16|138.96|140.05|137.85|0
1700846700000|2023-11-24 17:25:00|140.27|138.07|140.05|137.85|140.83|138.63|139.93|137.73|0
1700847000000|2023-11-24 17:30:00|139.93|137.73|140.71|138.51|140.82|138.62|139.82|137.62|0
1700847300000|2023-11-24 17:35:00|140.82|138.62|140.82|138.62|140.88|138.68|140.49|138.29|0
1700847600000|2023-11-24 17:40:00|140.93|138.73|140.15|137.95|141.04|138.84|140.15|137.95|0
1700847900000|2023-11-24 17:45:00|140.26|138.06|139.79|137.59|141.27|139.07|139.67|137.47|0
1700848200000|2023-11-24 17:50:00|139.9|137.7|140.56|138.36|140.79|138.59|139.56|137.36|0
1700848500000|2023-11-24 17:55:00|140.68|138.48|141.01|138.81|141.46|139.26|140.56|138.36|0
1700848800000|2023-11-24 18:00:00|141.12|138.92|141.01|138.81|141.91|139.71|140.9|138.7|0
1700849100000|2023-11-24 18:05:00|141.12|138.92|141.23|139.03|141.46|139.26|141.12|138.92|0
1700849400000|2023-11-24 18:10:00|141.34|139.14|141.23|139.03|141.45|139.25|141.12|138.92|0
1700849700000|2023-11-24 18:15:00|141.17|138.97|140.74|138.54|141.17|138.97|140.74|138.54|0
1700850600000|2023-11-24 18:30:00|140.32|138.12|140.32|138.12|140.32|138.12|140.32|138.12|0
1700850900000|2023-11-24 18:35:00|139.9|137.7|140.32|138.12|140.32|138.12|139.9|137.7|0
1700851500000|2023-11-24 18:45:00|140.76|137.68|140.76|137.68|140.76|137.68|140.76|137.68|0
1700851800000|2023-11-24 18:50:00|140.75|137.67|140.75|137.67|140.75|137.67|140.75|137.67|0
1700853900000|2023-11-24 19:25:00|140.74|137.66|140.74|137.66|140.74|137.66|140.74|137.66|0
1700855400000|2023-11-24 19:50:00|140.32|137.24|140.31|137.23|140.74|137.66|140.31|137.23|0
1700855700000|2023-11-24 19:55:00|140.74|137.66|140.74|137.66|140.74|137.66|140.52|137.44|0
1700856000000|2023-11-24 20:00:00|141.16|138.08|141.15|138.07|141.16|138.08|141.15|138.07|0
1700856300000|2023-11-24 20:05:00|140.73|137.65|140.73|137.65|140.94|137.86|140.73|137.65|0
1700856600000|2023-11-24 20:10:00|140.31|137.23|140.73|137.65|140.73|137.65|140.31|137.23|0
1700858100000|2023-11-24 20:35:00|140.72|137.64|140.72|137.64|140.72|137.64|140.51|137.43|0
1700858400000|2023-11-24 20:40:00|140.3|137.22|140.3|137.22|140.3|137.22|140.3|137.22|0
1700858700000|2023-11-24 20:45:00|140.51|137.43|140.72|137.64|140.72|137.64|140.3|137.22|0
1700859000000|2023-11-24 20:50:00|140.3|137.22|140.3|137.22|140.3|137.22|140.3|137.22|0
1700859300000|2023-11-24 20:55:00|140.72|137.64|140.3|137.22|140.72|137.64|140.3|137.22|0
1700859600000|2023-11-24 21:00:00|140.29|137.21|140.29|137.21|140.29|137.21|140.29|137.21|0
1701048900000|2023-11-27 01:35:00|137.86|135.66|137.75|135.55|137.86|135.66|137.75|135.55|0
1701049200000|2023-11-27 01:40:00|137.86|135.66|137.75|135.55|137.86|135.66|137.53|135.33|0
1701049500000|2023-11-27 01:45:00|137.64|135.44|137.97|135.77|138.08|135.88|137.64|135.44|0
1701049800000|2023-11-27 01:50:00|138.08|135.88|137.64|135.44|138.08|135.88|137.64|135.44|0
1701050100000|2023-11-27 01:55:00|137.53|135.33|137.53|135.33|137.64|135.44|137.42|135.22|0
1701050400000|2023-11-27 02:00:00|137.64|135.44|136.87|134.67|137.64|135.44|136.65|134.45|0
1701050700000|2023-11-27 02:05:00|136.76|134.56|136.32|134.12|136.87|134.67|136.32|134.12|0
1701051000000|2023-11-27 02:10:00|136.21|134.01|136.54|134.34|136.75|134.55|136.1|133.9|0
1701051300000|2023-11-27 02:15:00|136.43|134.23|136.32|134.12|136.75|134.55|136.32|134.12|0
1701051600000|2023-11-27 02:20:00|136.31|134.11|136.1|133.9|136.31|134.11|135.99|133.79|0
1701051900000|2023-11-27 02:25:00|135.99|133.79|136.09|133.89|136.2|134|135.99|133.79|0
1701052200000|2023-11-27 02:30:00|135.98|133.78|135.87|133.67|136.09|133.89|135.77|133.57|0
1701052500000|2023-11-27 02:35:00|135.98|133.78|136.09|133.89|136.2|134|135.87|133.67|0
1701052800000|2023-11-27 02:40:00|135.98|133.78|135.98|133.78|136.09|133.89|135.76|133.56|0
1701053100000|2023-11-27 02:45:00|136.09|133.89|135.87|133.67|136.09|133.89|135.87|133.67|0
1701053400000|2023-11-27 02:50:00|135.98|133.78|135.98|133.78|136.09|133.89|135.87|133.67|0
1701053700000|2023-11-27 02:55:00|135.87|133.67|135.98|133.78|135.98|133.78|135.76|133.56|0
1701054000000|2023-11-27 03:00:00|136.09|133.89|135.87|133.67|136.09|133.89|135.87|133.67|0
1701054300000|2023-11-27 03:05:00|135.76|133.56|135.76|133.56|135.76|133.56|135.65|133.45|0
1701054600000|2023-11-27 03:10:00|135.65|133.45|135.86|133.66|135.97|133.77|135.65|133.45|0
1701054900000|2023-11-27 03:15:00|135.75|133.55|135.75|133.55|135.75|133.55|135.64|133.44|0
1701055200000|2023-11-27 03:20:00|135.64|133.44|135.53|133.33|135.75|133.55|135.43|133.23|0
1701055500000|2023-11-27 03:25:00|135.42|133.22|134.99|132.79|135.42|133.22|134.88|132.68|0
1701055800000|2023-11-27 03:30:00|135.1|132.9|135.53|133.33|135.64|133.44|135.04|132.84|0
1701056100000|2023-11-27 03:35:00|135.42|133.22|135.2|133|135.53|133.33|135.2|133|0
1701056400000|2023-11-27 03:40:00|135.31|133.11|135.75|133.55|135.85|133.65|135.2|133|0
1701056700000|2023-11-27 03:45:00|135.74|133.54|135.63|133.43|135.74|133.54|135.63|133.43|0
1701057000000|2023-11-27 03:50:00|135.53|133.33|135.85|133.65|135.85|133.65|135.53|133.33|0
1701057300000|2023-11-27 03:55:00|135.96|133.76|135.85|133.65|135.96|133.76|135.74|133.54|0
1701057600000|2023-11-27 04:00:00|135.74|133.54|135.85|133.65|135.85|133.65|135.74|133.54|0
1701057900000|2023-11-27 04:05:00|135.74|133.54|135.74|133.54|135.74|133.54|135.74|133.54|0
1701058200000|2023-11-27 04:10:00|135.63|133.43|135.63|133.43|135.74|133.54|135.63|133.43|0
1701058500000|2023-11-27 04:15:00|135.74|133.54|135.84|133.64|135.84|133.64|135.63|133.43|0
1701058800000|2023-11-27 04:20:00|135.95|133.75|135.84|133.64|135.95|133.75|135.73|133.53|0
1701059100000|2023-11-27 04:25:00|135.79|133.59|135.73|133.53|135.79|133.59|135.62|133.42|0
1701059700000|2023-11-27 04:35:00|135.62|133.42|135.62|133.42|135.62|133.42|135.62|133.42|0
1701060000000|2023-11-27 04:40:00|135.73|133.53|135.95|133.75|136.06|133.86|135.73|133.53|0
1701060300000|2023-11-27 04:45:00|135.84|133.64|135.84|133.64|135.95|133.75|135.84|133.64|0
1701060600000|2023-11-27 04:50:00|135.83|133.63|135.83|133.63|135.94|133.74|135.72|133.52|0
1701060900000|2023-11-27 04:55:00|135.94|133.74|135.72|133.52|135.94|133.74|135.72|133.52|0
1701061200000|2023-11-27 05:00:00|135.83|133.63|135.4|133.2|135.83|133.63|135.29|133.09|0
1701061500000|2023-11-27 05:05:00|135.39|133.19|135.18|132.98|135.39|133.19|135.18|132.98|0
1701061800000|2023-11-27 05:10:00|135.07|132.87|135.07|132.87|135.18|132.98|134.96|132.76|0
1701062100000|2023-11-27 05:15:00|135.17|132.97|135.06|132.86|135.17|132.97|134.85|132.65|0
1701062400000|2023-11-27 05:20:00|134.96|132.76|134.85|132.65|135.06|132.86|134.74|132.54|0
1701062700000|2023-11-27 05:25:00|134.95|132.75|134.84|132.64|135.39|133.19|134.84|132.64|0
1701063000000|2023-11-27 05:30:00|134.95|132.75|135.39|133.19|135.5|133.3|134.95|132.75|0
1701063300000|2023-11-27 05:35:00|135.28|133.08|135.39|133.19|135.39|133.19|135.28|133.08|0
1701063600000|2023-11-27 05:40:00|135.49|133.29|135.71|133.51|135.93|133.73|135.38|133.18|0
1701063900000|2023-11-27 05:45:00|135.82|133.62|135.71|133.51|135.82|133.62|135.6|133.4|0
1701064200000|2023-11-27 05:50:00|135.65|133.45|135.16|132.96|135.71|133.51|135.16|132.96|0
1701064500000|2023-11-27 05:55:00|135.27|133.07|134.4|132.2|135.27|133.07|134.4|132.2|0
1701064800000|2023-11-27 06:00:00|134.51|132.31|134.73|132.53|134.84|132.64|134.4|132.2|0
1701065100000|2023-11-27 06:05:00|134.62|132.42|135.27|133.07|135.38|133.18|134.62|132.42|0
1701065400000|2023-11-27 06:10:00|135.38|133.18|135.7|133.5|135.7|133.5|135.38|133.18|0
1701065700000|2023-11-27 06:15:00|135.59|133.39|135.48|133.28|135.7|133.5|135.37|133.17|0
1701066000000|2023-11-27 06:20:00|135.59|133.39|135.81|133.61|135.92|133.72|135.48|133.28|0
1701066300000|2023-11-27 06:25:00|135.7|133.5|135.7|133.5|136.02|133.82|135.7|133.5|0
1701066600000|2023-11-27 06:30:00|135.59|133.39|135.7|133.5|135.81|133.61|135.15|132.95|0
1701066900000|2023-11-27 06:35:00|135.8|133.6|135.48|133.28|135.8|133.6|135.48|133.28|0
1701067200000|2023-11-27 06:40:00|135.37|133.17|135.48|133.28|135.58|133.38|135.37|133.17|0
1701067500000|2023-11-27 06:45:00|135.58|133.38|135.91|133.71|135.91|133.71|135.47|133.27|0
1701067800000|2023-11-27 06:50:00|135.85|133.65|135.69|133.49|135.91|133.71|135.58|133.38|0
1701068100000|2023-11-27 06:55:00|135.8|133.6|135.58|133.38|136.02|133.82|135.58|133.38|0
1701068400000|2023-11-27 07:00:00|135.69|133.49|136.23|134.03|136.34|134.14|135.69|133.49|0
1701068700000|2023-11-27 07:05:00|136.34|134.14|136.34|134.14|136.34|134.14|136.12|133.92|0
1701069000000|2023-11-27 07:10:00|136.45|134.25|136.78|134.58|136.78|134.58|136.23|134.03|0
1701069300000|2023-11-27 07:15:00|136.67|134.47|136.77|134.57|136.78|134.58|136.56|134.36|0
1701069600000|2023-11-27 07:20:00|136.67|134.47|137.21|135.01|137.43|135.23|136.67|134.47|0
1701069900000|2023-11-27 07:25:00|137.32|135.12|136.99|134.79|137.32|135.12|136.99|134.79|0
1701070200000|2023-11-27 07:30:00|137.1|134.9|136.99|134.79|137.21|135.01|136.88|134.68|0
1701070500000|2023-11-27 07:35:00|137.1|134.9|136.79|134.59|137.21|135.01|136.57|134.37|0
1701070800000|2023-11-27 07:40:00|136.68|134.48|136.46|134.26|136.79|134.59|136.35|134.15|0
1701071100000|2023-11-27 07:45:00|136.57|134.37|136.68|134.48|136.68|134.48|136.57|134.37|0
1701071400000|2023-11-27 07:50:00|136.79|134.59|137.01|134.81|137.12|134.92|136.68|134.48|0
1701071700000|2023-11-27 07:55:00|137.06|134.86|137.01|134.81|137.23|135.03|136.79|134.59|0
1701072000000|2023-11-27 08:00:00|137.12|134.92|137|134.8|137.23|135.03|136.57|134.37|0
1701072300000|2023-11-27 08:05:00|136.89|134.69|137|134.8|137.22|135.02|136.67|134.47|0
1701072600000|2023-11-27 08:10:00|137.11|134.91|136.72|134.52|137.22|135.02|136.67|134.47|0
1701072900000|2023-11-27 08:15:00|136.78|134.58|137.77|135.57|137.77|135.57|136.78|134.58|0
1701073200000|2023-11-27 08:20:00|137.66|135.46|137.99|135.79|138.1|135.9|137.66|135.46|0
1701073500000|2023-11-27 08:25:00|138.1|135.9|137.88|135.68|138.43|136.23|137.88|135.68|0
1701073800000|2023-11-27 08:30:00|137.99|135.79|138.32|136.12|138.43|136.23|137.71|135.51|0
1701074100000|2023-11-27 08:35:00|138.43|136.23|138.32|136.12|138.54|136.34|138.21|136.01|0
1701074400000|2023-11-27 08:40:00|138.43|136.23|137.76|135.56|138.54|136.34|137.76|135.56|0
1701074700000|2023-11-27 08:45:00|137.65|135.45|137.76|135.56|137.98|135.78|137.65|135.45|0
1701075000000|2023-11-27 08:50:00|137.65|135.45|137.76|135.56|137.98|135.78|137.54|135.34|0
1701075300000|2023-11-27 08:55:00|137.65|135.45|137.65|135.45|137.76|135.56|137.43|135.23|0
1701075600000|2023-11-27 09:00:00|137.54|135.34|136.66|134.46|137.65|135.45|136.55|134.35|0
1701075900000|2023-11-27 09:05:00|136.77|134.57|136.66|134.46|136.77|134.57|136.33|134.13|0
1701076200000|2023-11-27 09:10:00|136.77|134.57|137.31|135.11|137.42|135.22|136.66|134.46|0
1701076500000|2023-11-27 09:15:00|137.2|135|136.43|134.23|137.42|135.22|136.43|134.23|0
1701076800000|2023-11-27 09:20:00|136.54|134.34|136.54|134.34|136.76|134.56|136.32|134.12|0
1701077100000|2023-11-27 09:25:00|136.65|134.45|136.65|134.45|136.87|134.67|136.43|134.23|0
1701077400000|2023-11-27 09:30:00|136.76|134.56|136.43|134.23|136.76|134.56|136.32|134.12|0
1701077700000|2023-11-27 09:35:00|136.32|134.12|135.99|133.79|136.43|134.23|135.88|133.68|0
1701078000000|2023-11-27 09:40:00|136.1|133.9|135.77|133.57|136.1|133.9|135.77|133.57|0
1701078300000|2023-11-27 09:45:00|135.66|133.46|135.88|133.68|136.1|133.9|135.55|133.35|0
1701078600000|2023-11-27 09:50:00|135.77|133.57|135.55|133.35|135.88|133.68|135.55|133.35|0
1701078900000|2023-11-27 09:55:00|135.44|133.24|135.06|132.86|135.55|133.35|134.48|132.28|0
1701079200000|2023-11-27 10:00:00|135.16|132.96|135.49|133.29|135.6|133.4|135.16|132.96|0
1701079500000|2023-11-27 10:05:00|135.38|133.18|135.93|133.73|136.04|133.84|135.38|133.18|0
1701079800000|2023-11-27 10:10:00|136.03|133.83|137.24|135.04|137.24|135.04|135.93|133.73|0
1701080100000|2023-11-27 10:15:00|137.13|134.93|137.46|135.26|137.57|135.37|136.91|134.71|0
1701080400000|2023-11-27 10:20:00|137.57|135.37|137.79|135.59|137.9|135.7|137.46|135.26|0
1701080700000|2023-11-27 10:25:00|137.9|135.7|137.9|135.7|138.12|135.92|137.79|135.59|0
1701081000000|2023-11-27 10:30:00|138.01|135.81|137.56|135.36|138.01|135.81|137.45|135.25|0
1701081300000|2023-11-27 10:35:00|137.67|135.47|137.67|135.47|137.67|135.47|137.23|135.03|0
1701081600000|2023-11-27 10:40:00|137.78|135.58|137.89|135.69|138.22|136.02|137.67|135.47|0
1701081900000|2023-11-27 10:45:00|138|135.8|138.33|136.13|138.55|136.35|137.78|135.58|0
1701082200000|2023-11-27 10:50:00|138.44|136.24|138.88|136.68|138.88|136.68|138.33|136.13|0
1701082500000|2023-11-27 10:55:00|139.1|136.9|139.21|137.01|139.22|137.02|138.99|136.79|0
1701082800000|2023-11-27 11:00:00|139.1|136.9|138.99|136.79|139.33|137.13|138.88|136.68|0
1701083100000|2023-11-27 11:05:00|139.1|136.9|139.21|137.01|139.32|137.12|138.77|136.57|0
1701083400000|2023-11-27 11:10:00|139.1|136.9|138.99|136.79|139.32|137.12|138.99|136.79|0
1701083700000|2023-11-27 11:15:00|138.88|136.68|138.43|136.23|138.88|136.68|138.32|136.12|0
1701084000000|2023-11-27 11:20:00|138.54|136.34|138.32|136.12|138.54|136.34|138.21|136.01|0
1701084300000|2023-11-27 11:25:00|138.21|136.01|138.1|135.9|138.32|136.12|137.99|135.79|0
1701084600000|2023-11-27 11:30:00|138.15|135.95|138.54|136.34|138.54|136.34|138.15|135.95|0
1701084900000|2023-11-27 11:35:00|138.43|136.23|137.99|135.79|138.54|136.34|137.99|135.79|0
1701085200000|2023-11-27 11:40:00|137.88|135.68|137.76|135.56|138.32|136.12|137.76|135.56|0
1701085500000|2023-11-27 11:45:00|137.65|135.45|137.76|135.56|138.09|135.89|137.65|135.45|0
1701085800000|2023-11-27 11:50:00|137.65|135.45|137.1|134.9|137.65|135.45|137.1|134.9|0
1701086100000|2023-11-27 11:55:00|137.21|135.01|137.76|135.56|137.76|135.56|136.88|134.68|0
1701086400000|2023-11-27 12:00:00|137.65|135.45|138.31|136.11|138.31|136.11|137.65|135.45|0
1701086700000|2023-11-27 12:05:00|138.2|136|138.64|136.44|138.75|136.55|138.09|135.89|0
1701087000000|2023-11-27 12:10:00|138.75|136.55|138.64|136.44|139.08|136.88|138.53|136.33|0
1701087300000|2023-11-27 12:15:00|138.53|136.33|138.64|136.44|138.64|136.44|138.31|136.11|0
1701087600000|2023-11-27 12:20:00|138.75|136.55|138.41|136.21|138.97|136.77|138.3|136.1|0
1701087900000|2023-11-27 12:25:00|138.3|136.1|137.64|135.44|138.3|136.1|137.42|135.22|0
1701088200000|2023-11-27 12:30:00|137.75|135.55|137.86|135.66|138.41|136.21|137.75|135.55|0
1701088500000|2023-11-27 12:35:00|137.97|135.77|137.64|135.44|138.08|135.88|137.53|135.33|0
1701088800000|2023-11-27 12:40:00|137.75|135.55|137.53|135.33|137.75|135.55|137.2|135|0
1701089100000|2023-11-27 12:45:00|137.64|135.44|137.75|135.55|137.75|135.55|137.31|135.11|0
1701089400000|2023-11-27 12:50:00|137.63|135.43|137.85|135.65|137.97|135.77|137.63|135.43|0
1701089700000|2023-11-27 12:55:00|137.74|135.54|137.74|135.54|137.85|135.65|137.52|135.32|0
1701090000000|2023-11-27 13:00:00|137.85|135.65|138.18|135.98|138.18|135.98|137.52|135.32|0
1701090300000|2023-11-27 13:05:00|138.29|136.09|138.84|136.64|139.07|136.87|138.18|135.98|0
1701090600000|2023-11-27 13:10:00|138.96|136.76|138.84|136.64|139.18|136.98|138.73|136.53|0
1701090900000|2023-11-27 13:15:00|138.95|136.75|138.62|136.42|138.95|136.75|138.29|136.09|0
1701091200000|2023-11-27 13:20:00|138.73|136.53|138.84|136.64|138.95|136.75|138.51|136.31|0
1701091500000|2023-11-27 13:25:00|138.95|136.75|139.06|136.86|139.17|136.97|138.62|136.42|0
1701091800000|2023-11-27 13:30:00|139.17|136.97|138.73|136.53|139.17|136.97|138.51|136.31|0
1701092100000|2023-11-27 13:35:00|138.62|136.42|138.06|135.86|138.73|136.53|137.84|135.64|0
1701092400000|2023-11-27 13:40:00|137.95|135.75|138|135.8|138.28|136.08|137.95|135.75|0
1701092700000|2023-11-27 13:45:00|137.95|135.75|137.95|135.75|138.17|135.97|137.62|135.42|0
1701093000000|2023-11-27 13:50:00|137.84|135.64|138.17|135.97|138.39|136.19|137.51|135.31|0
1701093300000|2023-11-27 13:55:00|137.95|135.75|137.61|135.41|138.06|135.86|137.17|134.97|0
1701093600000|2023-11-27 14:00:00|137.72|135.52|136.95|134.75|138.28|136.08|136.84|134.64|0
1701093900000|2023-11-27 14:05:00|136.84|134.64|136.18|133.98|137.06|134.86|136.07|133.87|0
1701094200000|2023-11-27 14:10:00|136.29|134.09|135.96|133.76|136.29|134.09|135.85|133.65|0
1701094500000|2023-11-27 14:15:00|136.07|133.87|136.18|133.98|136.29|134.09|135.96|133.76|0
1701094800000|2023-11-27 14:20:00|136.29|134.09|136.95|134.75|137.06|134.86|136.07|133.87|0
1701095100000|2023-11-27 14:25:00|136.84|134.64|137.5|135.3|137.61|135.41|136.84|134.64|0
1701095400000|2023-11-27 14:30:00|137.61|135.41|136.51|134.31|140.27|138.07|136.45|134.25|0
1701095700000|2023-11-27 14:35:00|136.62|134.42|136.72|134.52|136.83|134.63|135.3|133.1|0
1701096000000|2023-11-27 14:40:00|136.61|134.41|136.5|134.3|136.94|134.74|135.85|133.65|0
1701096300000|2023-11-27 14:45:00|136.61|134.41|136.28|134.08|136.83|134.63|135.85|133.65|0
1701096600000|2023-11-27 14:50:00|136.06|133.86|136.72|134.52|136.72|134.52|135.3|133.1|0
1701096900000|2023-11-27 14:55:00|136.83|134.63|137.05|134.85|137.05|134.85|136.06|133.86|0
1701097200000|2023-11-27 15:00:00|137.27|135.07|138.04|135.84|138.26|136.06|137.05|134.85|0
1701097500000|2023-11-27 15:05:00|138.15|135.95|139.59|137.39|139.59|137.39|137.82|135.62|0
1701097800000|2023-11-27 15:10:00|139.92|137.72|139.03|136.83|140.25|138.05|138.15|135.95|0
1701098100000|2023-11-27 15:15:00|138.92|136.72|137.33|135.13|139.25|137.05|137.22|135.02|0
1701098400000|2023-11-27 15:20:00|137.44|135.24|135.79|133.59|137.99|135.79|135.68|133.48|0
1701098700000|2023-11-27 15:25:00|136.01|133.81|137.22|135.02|138.1|135.9|136.01|133.81|0
1701099000000|2023-11-27 15:30:00|137.44|135.24|138.43|136.23|138.43|136.23|137.44|135.24|0
1701099300000|2023-11-27 15:35:00|138.32|136.12|138.21|136.01|139.32|137.12|137.65|135.45|0
1701099600000|2023-11-27 15:40:00|138.09|135.89|138.54|136.34|138.98|136.78|138.09|135.89|0
1701099900000|2023-11-27 15:45:00|138.2|136|138.42|136.22|138.87|136.67|137.87|135.67|0
1701100200000|2023-11-27 15:50:00|138.31|136.11|138.2|136|138.53|136.33|137.87|135.67|0
1701100500000|2023-11-27 15:55:00|138.09|135.89|137.98|135.78|138.86|136.66|137.98|135.78|0
1701100800000|2023-11-27 16:00:00|138.09|135.89|136.88|134.68|138.09|135.89|136.77|134.57|0
1701101100000|2023-11-27 16:05:00|136.99|134.79|136.66|134.46|137.21|135.01|135.67|133.47|0
1701101400000|2023-11-27 16:10:00|136.77|134.57|136.22|134.02|136.99|134.79|135.57|133.37|0
1701101700000|2023-11-27 16:15:00|136.11|133.91|136.66|134.46|136.66|134.46|135.78|133.58|0
1701102000000|2023-11-27 16:20:00|136.55|134.35|136.44|134.24|137.43|135.23|136.33|134.13|0
1701102300000|2023-11-27 16:25:00|136.55|134.35|137.98|135.78|137.98|135.78|136.22|134.02|0
1701102600000|2023-11-27 16:30:00|137.87|135.67|137.32|135.12|138.09|135.89|136.77|134.57|0
1701102900000|2023-11-27 16:35:00|137.43|135.23|137.76|135.56|138.2|136|137.21|135.01|0
1701103200000|2023-11-27 16:40:00|137.87|135.67|137.76|135.56|138.31|136.11|136.98|134.78|0
1701103500000|2023-11-27 16:45:00|137.65|135.45|138.09|135.89|138.31|136.11|137.54|135.34|0
1701103800000|2023-11-27 16:50:00|137.98|135.78|138.75|136.55|138.86|136.66|137.98|135.78|0
1701104100000|2023-11-27 16:55:00|138.64|136.44|138.75|136.55|140.2|138|138.64|136.44|0
1701104400000|2023-11-27 17:00:00|138.86|136.66|138.64|136.44|138.86|136.66|138.19|135.99|0
1701104700000|2023-11-27 17:05:00|138.86|136.66|139.3|137.1|139.64|137.44|138.64|136.44|0
1701105000000|2023-11-27 17:10:00|139.19|136.99|139.3|137.1|139.41|137.21|138.97|136.77|0
1701105300000|2023-11-27 17:15:00|139.19|136.99|139.08|136.88|139.41|137.21|138.41|136.21|0
1701105600000|2023-11-27 17:20:00|138.97|136.77|138.19|135.99|138.97|136.77|137.97|135.77|0
1701105900000|2023-11-27 17:25:00|138.08|135.88|138.41|136.21|138.63|136.43|137.63|135.43|0
1701106200000|2023-11-27 17:30:00|138.3|136.1|138.63|136.43|138.85|136.65|138.19|135.99|0
1701106500000|2023-11-27 17:35:00|138.74|136.54|138.84|136.64|139.07|136.87|138.18|135.98|0
1701106800000|2023-11-27 17:40:00|138.95|136.75|139.83|137.63|139.95|137.75|138.95|136.75|0
1701107100000|2023-11-27 17:45:00|139.95|137.75|139.72|137.52|140.06|137.86|139.61|137.41|0
1701107400000|2023-11-27 17:50:00|139.61|137.41|139.94|137.74|139.94|137.74|139.39|137.19|0
1701107700000|2023-11-27 17:55:00|139.83|137.63|139.83|137.63|140.05|137.85|139.72|137.52|0
1701108000000|2023-11-27 18:00:00|139.72|137.52|140.5|138.3|140.61|138.41|138.94|136.74|0
1701108300000|2023-11-27 18:05:00|140.39|138.19|140.05|137.85|140.72|138.52|140.05|137.85|0
1701108600000|2023-11-27 18:10:00|140.16|137.96|141.05|138.85|141.17|138.97|140.16|137.96|0
1701108900000|2023-11-27 18:15:00|141.17|138.97|140.27|138.07|141.17|138.97|140.27|138.07|0
1701109200000|2023-11-27 18:20:00|140.16|137.96|139.82|137.62|140.27|138.07|139.71|137.51|0
1701109500000|2023-11-27 18:25:00|139.93|137.73|140.04|137.84|140.04|137.84|139.27|137.07|0
1701109800000|2023-11-27 18:30:00|139.93|137.73|140.38|138.18|140.49|138.29|139.82|137.62|0
1701110100000|2023-11-27 18:35:00|140.27|138.07|139.48|137.28|140.6|138.4|139.37|137.17|0
1701110400000|2023-11-27 18:40:00|139.6|137.4|139.37|137.17|139.82|137.62|139.15|136.95|0
1701110700000|2023-11-27 18:45:00|139.26|137.06|139.48|137.28|140.04|137.84|139.26|137.06|0
1701111000000|2023-11-27 18:50:00|139.26|137.06|139.26|137.06|139.81|137.61|139.26|137.06|0
1701111300000|2023-11-27 18:55:00|139.37|137.17|139.59|137.39|139.7|137.5|138.81|136.61|0
1701111600000|2023-11-27 19:00:00|139.7|137.5|139.81|137.61|140.26|138.06|139.48|137.28|0
1701111900000|2023-11-27 19:05:00|139.7|137.5|139.59|137.39|139.92|137.72|139.36|137.16|0
1701112200000|2023-11-27 19:10:00|139.53|137.33|139.59|137.39|139.7|137.5|139.36|137.16|0
1701112500000|2023-11-27 19:15:00|139.47|137.27|138.81|136.61|139.59|137.39|138.81|136.61|0
1701112800000|2023-11-27 19:20:00|138.7|136.5|138.92|136.72|139.14|136.94|138.64|136.44|0
1701113100000|2023-11-27 19:25:00|138.8|136.6|138.91|136.71|139.03|136.83|138.47|136.27|0
1701113400000|2023-11-27 19:30:00|138.8|136.6|138.36|136.16|139.02|136.82|138.25|136.05|0
1701113700000|2023-11-27 19:35:00|138.25|136.05|138.14|135.94|139.02|136.82|138.14|135.94|0
1701114000000|2023-11-27 19:40:00|138.03|135.83|136.48|134.28|138.03|135.83|135.17|132.97|0
1701114300000|2023-11-27 19:45:00|136.37|134.17|134.55|132.35|136.92|134.72|134.33|132.13|0
1701114600000|2023-11-27 19:50:00|134.66|132.46|134.77|132.57|134.88|132.68|134.44|132.24|0
1701114900000|2023-11-27 19:55:00|134.66|132.46|135.97|133.77|135.97|133.77|134.55|132.35|0
1701115200000|2023-11-27 20:00:00|136.08|133.88|135.97|133.77|136.3|134.1|135.75|133.55|0
1701115500000|2023-11-27 20:05:00|136.08|133.88|135.97|133.77|136.3|134.1|135.64|133.44|0
1701115800000|2023-11-27 20:10:00|135.86|133.66|135.53|133.33|136.08|133.88|135.53|133.33|0
1701116100000|2023-11-27 20:15:00|135.42|133.22|136.52|134.32|136.52|134.32|135.31|133.11|0
1701116400000|2023-11-27 20:20:00|136.63|134.43|137.29|135.09|137.29|135.09|136.52|134.32|0
1701116700000|2023-11-27 20:25:00|137.4|135.2|137.29|135.09|137.51|135.31|136.85|134.65|0
1701117000000|2023-11-27 20:30:00|137.4|135.2|137.62|135.42|137.73|135.53|137.07|134.87|0
1701117300000|2023-11-27 20:35:00|137.51|135.31|138.39|136.19|138.95|136.75|137.51|135.31|0
1701117600000|2023-11-27 20:40:00|138.51|136.31|137.95|135.75|138.62|136.42|137.84|135.64|0
1701117900000|2023-11-27 20:45:00|137.84|135.64|136.73|134.53|138.06|135.86|136.73|134.53|0
1701118200000|2023-11-27 20:50:00|136.62|134.42|135.96|133.76|137.39|135.19|135.96|133.76|0
1701118500000|2023-11-27 20:55:00|135.63|133.43|135.52|133.32|136.29|134.09|134.86|132.66|0
1701118800000|2023-11-27 21:00:00|135.19|132.99|134.86|132.66|135.52|133.32|134.75|132.55|0
1701119100000|2023-11-27 21:05:00|135.19|132.99|135.4|133.2|135.73|133.53|135.19|132.99|0
1701119400000|2023-11-27 21:10:00|135.29|133.09|135.4|133.2|135.51|133.31|135.29|133.09|0
1701119700000|2023-11-27 21:15:00|135.51|133.31|135.83|133.43|135.83|133.43|135.28|132.88|0
1701120000000|2023-11-27 21:20:00|135.94|133.54|136.05|133.65|136.16|133.76|135.94|133.54|0
1701120300000|2023-11-27 21:25:00|135.94|133.54|135.94|133.54|136.05|133.65|135.94|133.54|0
1701120900000|2023-11-27 21:35:00|136.05|133.65|135.93|133.53|136.05|133.65|135.93|133.53|0
1701121200000|2023-11-27 21:40:00|136.04|133.64|136.15|133.75|136.15|133.75|135.93|133.53|0
1701121500000|2023-11-27 21:45:00|136.1|133.7|136.15|133.75|136.15|133.75|136.04|133.64|0
1701121800000|2023-11-27 21:50:00|136.04|133.64|136.04|133.64|136.04|133.64|136.04|133.64|0
1701122100000|2023-11-27 21:55:00|136.15|133.75|136.2|133.8|136.26|133.86|136.15|133.75|0
1701122400000|2023-11-27 22:00:00|136.14|133.74|136.14|133.74|136.14|133.74|136.08|133.68|0
1701122700000|2023-11-27 22:05:00|136.12|133.72|136.14|133.74|136.14|133.74|136.12|133.72|0
1701123000000|2023-11-27 22:10:00|136.18|133.78|136.18|133.78|136.18|133.78|136.18|133.78|0
1701123300000|2023-11-27 22:15:00|136.13|133.73|136.13|133.73|136.18|133.78|136.13|133.73|0
1701123600000|2023-11-27 22:20:00|136.1|133.7|136.13|133.73|136.13|133.73|136.1|133.7|0
1701124500000|2023-11-27 22:35:00|136.12|133.72|136.34|133.94|136.34|133.94|136.12|133.72|0
1701124800000|2023-11-27 22:40:00|136.32|133.92|136.27|133.87|136.34|133.94|136.22|133.82|0
1701125100000|2023-11-27 22:45:00|136.21|133.81|136.21|133.81|136.21|133.81|136.21|133.81|0
1701125400000|2023-11-27 22:50:00|136.19|133.79|136.21|133.81|136.21|133.81|136.19|133.79|0
1701125700000|2023-11-27 22:55:00|136.14|133.74|136.19|133.79|136.19|133.79|136.14|133.74|0
1701126000000|2023-11-27 23:00:00|136.29|133.89|136.68|134.28|136.68|134.28|136.13|133.73|0
1701126300000|2023-11-27 23:05:00|136.73|134.33|136.79|134.39|136.9|134.5|136.57|134.17|0
1701126600000|2023-11-27 23:10:00|136.68|134.28|136.9|134.5|136.9|134.5|136.68|134.28|0
1701126900000|2023-11-27 23:15:00|136.79|134.39|136.9|134.5|136.9|134.5|136.79|134.39|0
1701127200000|2023-11-27 23:20:00|136.79|134.39|136.9|134.5|136.9|134.5|136.79|134.39|0
1701127500000|2023-11-27 23:25:00|136.78|134.38|136.89|134.49|136.9|134.5|136.78|134.38|0
1701127800000|2023-11-27 23:30:00|136.78|134.38|136.56|134.16|136.89|134.49|136.56|134.16|0
1701128100000|2023-11-27 23:35:00|136.67|134.27|136.89|134.49|136.89|134.49|136.67|134.27|0
1701128400000|2023-11-27 23:40:00|136.78|134.38|136.89|134.49|136.89|134.49|136.67|134.27|0
1701128700000|2023-11-27 23:45:00|136.78|134.38|137|134.6|137|134.6|136.78|134.38|0
1701129000000|2023-11-27 23:50:00|136.89|134.49|136.89|134.49|137|134.6|136.89|134.49|0
1701129300000|2023-11-27 23:55:00|137|134.6|137.11|134.71|137.11|134.71|137|134.6|0
1701129600000|2023-11-28 00:00:00|137|134.6|136.66|134.26|137|134.6|136.44|134.04|0
1701129900000|2023-11-28 00:05:00|136.55|134.15|136.55|134.15|136.66|134.26|136.44|134.04|0
1701130200000|2023-11-28 00:10:00|136.44|134.04|136.55|134.15|136.55|134.15|136.33|133.93|0
1701130500000|2023-11-28 00:15:00|136.44|134.04|136.11|133.71|136.44|134.04|135.89|133.49|0
1701130800000|2023-11-28 00:20:00|136.16|133.76|135.56|133.16|136.16|133.76|135.34|132.94|0
1701131100000|2023-11-28 00:25:00|135.45|133.05|135.45|133.05|135.45|133.05|135.23|132.83|0
1701131400000|2023-11-28 00:30:00|135.34|132.94|135.99|133.59|136.1|133.7|135.34|132.94|0
1701131700000|2023-11-28 00:35:00|135.88|133.48|135.99|133.59|136.1|133.7|135.77|133.37|0
1701132000000|2023-11-28 00:40:00|135.88|133.48|135.99|133.59|136.21|133.81|135.88|133.48|0
1701132300000|2023-11-28 00:45:00|136.1|133.7|136.1|133.7|136.1|133.7|135.88|133.48|0
1701132600000|2023-11-28 00:50:00|136.21|133.81|136.32|133.92|136.43|134.03|136.21|133.81|0
1701132900000|2023-11-28 00:55:00|136.21|133.81|136.21|133.81|136.21|133.81|136.1|133.7|0
1701133200000|2023-11-28 01:00:00|136.1|133.7|135.88|133.48|136.1|133.7|135.88|133.48|0
1701133500000|2023-11-28 01:05:00|135.87|133.47|136.53|134.13|136.64|134.24|135.87|133.47|0
1701133800000|2023-11-28 01:10:00|136.42|134.02|136.64|134.24|136.64|134.24|136.31|133.91|0
1701134100000|2023-11-28 01:15:00|136.53|134.13|136.42|134.02|136.64|134.24|136.2|133.8|0
1701134400000|2023-11-28 01:20:00|136.31|133.91|137.25|134.85|137.36|134.96|136.09|133.69|0
1701134700000|2023-11-28 01:25:00|137.36|134.96|137.25|134.85|137.47|135.07|137.14|134.74|0
1701135000000|2023-11-28 01:30:00|137.15|134.95|136.71|134.51|137.15|134.95|136.6|134.4|0
1701135300000|2023-11-28 01:35:00|136.6|134.4|136.71|134.51|136.93|134.73|136.6|134.4|0
1701135600000|2023-11-28 01:40:00|136.82|134.62|137.37|135.17|137.59|135.39|136.82|134.62|0
1701135900000|2023-11-28 01:45:00|137.48|135.28|137.81|135.61|138.03|135.83|137.37|135.17|0
1701136200000|2023-11-28 01:50:00|137.7|135.5|137.58|135.38|137.81|135.61|137.48|135.28|0
1701136500000|2023-11-28 01:55:00|137.7|135.5|137.69|135.49|137.92|135.72|137.58|135.38|0
1701136800000|2023-11-28 02:00:00|137.8|135.6|137.91|135.71|137.91|135.71|137.75|135.55|0
1701137100000|2023-11-28 02:05:00|137.8|135.6|138.02|135.82|138.13|135.93|137.8|135.6|0
1701137400000|2023-11-28 02:10:00|137.96|135.76|137.91|135.71|138.02|135.82|137.8|135.6|0
1701137700000|2023-11-28 02:15:00|138.02|135.82|138.13|135.93|138.24|136.04|137.91|135.71|0
1701138000000|2023-11-28 02:20:00|138.24|136.04|138.46|136.26|138.57|136.37|138.24|136.04|0
1701138300000|2023-11-28 02:25:00|138.35|136.15|138.35|136.15|138.46|136.26|138.35|136.15|0
1701138600000|2023-11-28 02:30:00|138.46|136.26|138.57|136.37|138.57|136.37|138.24|136.04|0
1701138900000|2023-11-28 02:35:00|138.46|136.26|138.57|136.37|138.68|136.48|138.35|136.15|0
1701139200000|2023-11-28 02:40:00|138.46|136.26|138.34|136.14|138.57|136.37|138.23|136.03|0
1701139500000|2023-11-28 02:45:00|138.4|136.2|138.23|136.03|138.4|136.2|138.23|136.03|0
1701139800000|2023-11-28 02:50:00|138.34|136.14|138.23|136.03|138.34|136.14|138.23|136.03|0
1701140100000|2023-11-28 02:55:00|138.34|136.14|138.12|135.92|138.34|136.14|138.12|135.92|0
1701140400000|2023-11-28 03:00:00|138.23|136.03|137.9|135.7|138.23|136.03|137.9|135.7|0
1701140700000|2023-11-28 03:05:00|138.01|135.81|137.89|135.69|138.01|135.81|137.78|135.58|0
1701141000000|2023-11-28 03:10:00|138|135.8|137.89|135.69|138|135.8|137.89|135.69|0
1701141300000|2023-11-28 03:15:00|137.78|135.58|137.01|134.81|137.78|135.58|137.01|134.81|0
1701141600000|2023-11-28 03:20:00|137.12|134.92|137.56|135.36|137.67|135.47|137.12|134.92|0
1701141900000|2023-11-28 03:25:00|137.67|135.47|138|135.8|138|135.8|137.61|135.41|0
1701142200000|2023-11-28 03:30:00|137.89|135.69|137.45|135.25|137.89|135.69|137.45|135.25|0
1701142500000|2023-11-28 03:35:00|137.56|135.36|137.33|135.13|137.56|135.36|137.33|135.13|0
1701142800000|2023-11-28 03:40:00|137.44|135.24|137.22|135.02|137.44|135.24|137.22|135.02|0
1701143100000|2023-11-28 03:45:00|137.11|134.91|137|134.8|137.22|135.02|137|134.8|0
1701143400000|2023-11-28 03:50:00|137.11|134.91|137.22|135.02|137.33|135.13|137|134.8|0
1701143700000|2023-11-28 03:55:00|137.11|134.91|137|134.8|137.11|134.91|137|134.8|0
1701144000000|2023-11-28 04:00:00|137.11|134.91|137|134.8|137.11|134.91|137|134.8|0
1701144300000|2023-11-28 04:05:00|136.89|134.69|136.88|134.68|136.89|134.69|136.78|134.58|0
1701144600000|2023-11-28 04:10:00|136.94|134.74|136.99|134.79|137.1|134.9|136.88|134.68|0
1701144900000|2023-11-28 04:15:00|136.88|134.68|136.99|134.79|136.99|134.79|136.88|134.68|0
1701145200000|2023-11-28 04:20:00|137.1|134.9|136.99|134.79|137.21|135.01|136.88|134.68|0
1701145500000|2023-11-28 04:25:00|136.88|134.68|136.77|134.57|136.99|134.79|136.77|134.57|0
1701145800000|2023-11-28 04:30:00|136.88|134.68|136.77|134.57|136.99|134.79|136.77|134.57|0
1701146100000|2023-11-28 04:35:00|136.88|134.68|136.77|134.57|136.88|134.68|136.66|134.46|0
1701146400000|2023-11-28 04:40:00|136.88|134.68|136.87|134.67|136.88|134.68|136.77|134.57|0
1701146700000|2023-11-28 04:45:00|136.76|134.56|136.87|134.67|136.98|134.78|136.76|134.56|0
1701147000000|2023-11-28 04:50:00|136.76|134.56|136.76|134.56|136.76|134.56|136.76|134.56|0
1701147300000|2023-11-28 04:55:00|136.87|134.67|136.98|134.78|137.09|134.89|136.87|134.67|0
1701147600000|2023-11-28 05:00:00|137.09|134.89|136.98|134.78|137.09|134.89|136.87|134.67|0
1701147900000|2023-11-28 05:05:00|136.87|134.67|136.87|134.67|136.87|134.67|136.87|134.67|0
1701148200000|2023-11-28 05:10:00|136.98|134.78|136.87|134.67|136.98|134.78|136.87|134.67|0
1701148500000|2023-11-28 05:15:00|136.98|134.78|136.75|134.55|136.98|134.78|136.75|134.55|0
1701148800000|2023-11-28 05:20:00|136.64|134.44|136.86|134.66|136.86|134.66|136.64|134.44|0
1701149100000|2023-11-28 05:25:00|136.97|134.77|137.08|134.88|137.19|134.99|136.97|134.77|0
1701149400000|2023-11-28 05:30:00|137.19|134.99|137.63|135.43|137.63|135.43|137.08|134.88|0
1701149700000|2023-11-28 05:35:00|137.74|135.54|137.74|135.54|137.74|135.54|137.63|135.43|0
1701150000000|2023-11-28 05:40:00|137.63|135.43|137.19|134.99|137.74|135.54|137.19|134.99|0
1701150300000|2023-11-28 05:45:00|137.3|135.1|137.52|135.32|137.52|135.32|137.3|135.1|0
1701150600000|2023-11-28 05:50:00|137.41|135.21|137.07|134.87|137.41|135.21|137.07|134.87|0
1701150900000|2023-11-28 05:55:00|137.18|134.98|137.51|135.31|137.51|135.31|137.07|134.87|0
1701151200000|2023-11-28 06:00:00|137.4|135.2|137.95|135.75|137.95|135.75|137.35|135.15|0
1701151500000|2023-11-28 06:05:00|137.84|135.64|137.84|135.64|137.84|135.64|137.73|135.53|0
1701151800000|2023-11-28 06:10:00|137.73|135.53|137.62|135.42|137.73|135.53|137.51|135.31|0
1701152100000|2023-11-28 06:15:00|137.73|135.53|138.06|135.86|138.17|135.97|137.73|135.53|0
1701152400000|2023-11-28 06:20:00|138.11|135.91|138.17|135.97|138.17|135.97|137.95|135.75|0
1701152700000|2023-11-28 06:25:00|138.06|135.86|138.06|135.86|138.17|135.97|138.06|135.86|0
1701153000000|2023-11-28 06:30:00|138.17|135.97|138.17|135.97|138.28|136.08|138.06|135.86|0
1701153300000|2023-11-28 06:35:00|138.28|136.08|138.28|136.08|138.39|136.19|138.28|136.08|0
1701153600000|2023-11-28 06:40:00|138.16|135.96|137.83|135.63|138.16|135.96|137.83|135.63|0
1701153900000|2023-11-28 06:45:00|137.94|135.74|138.63|136.43|138.63|136.43|137.83|135.63|0
1701154200000|2023-11-28 06:50:00|138.52|136.32|138.52|136.32|138.69|136.49|138.52|136.32|0
1701154500000|2023-11-28 06:55:00|138.41|136.21|138.85|136.65|138.85|136.65|138.3|136.1|0
1701154800000|2023-11-28 07:00:00|138.74|136.54|138.19|135.99|138.85|136.65|138.08|135.88|0
1701155100000|2023-11-28 07:05:00|138.08|135.88|137.74|135.54|138.08|135.88|137.74|135.54|0
1701155400000|2023-11-28 07:10:00|137.69|135.49|136.86|134.66|137.74|135.54|136.75|134.55|0
1701155700000|2023-11-28 07:15:00|136.75|134.55|136.42|134.22|137.08|134.88|136.2|134|0
1701156000000|2023-11-28 07:20:00|136.53|134.33|135.22|133.02|136.53|134.33|135.22|133.02|0
1701156300000|2023-11-28 07:25:00|135.11|132.91|135.33|133.13|135.66|133.46|134.68|132.48|0
1701156600000|2023-11-28 07:30:00|135.22|133.02|135.33|133.13|135.65|133.45|135.22|133.02|0
1701156900000|2023-11-28 07:35:00|135.22|133.02|135.22|133.02|135.49|133.29|135.11|132.91|0
1701157200000|2023-11-28 07:40:00|135.11|132.91|134.56|132.36|135.22|133.02|134.24|132.04|0
1701157500000|2023-11-28 07:45:00|134.45|132.25|134.78|132.58|135|132.8|134.45|132.25|0
1701157800000|2023-11-28 07:50:00|134.89|132.69|134.88|132.68|134.89|132.69|134.56|132.36|0
1701158100000|2023-11-28 07:55:00|134.78|132.58|135.1|132.9|135.15|132.95|134.78|132.58|0
1701158400000|2023-11-28 08:00:00|135.21|133.01|134.99|132.79|135.32|133.12|134.77|132.57|0
1701158700000|2023-11-28 08:05:00|134.88|132.68|134.55|132.35|135.32|133.12|134.45|132.25|0
1701159000000|2023-11-28 08:10:00|134.66|132.46|135.31|133.11|135.53|133.33|134.55|132.35|0
1701159300000|2023-11-28 08:15:00|135.21|133.01|134.55|132.35|135.64|133.44|134.55|132.35|0
1701159600000|2023-11-28 08:20:00|134.66|132.46|134.66|132.46|135.09|132.89|134.44|132.24|0
1701159900000|2023-11-28 08:25:00|134.77|132.57|134.33|132.13|134.98|132.78|134.33|132.13|0
1701160200000|2023-11-28 08:30:00|134.44|132.24|135.03|132.83|135.2|133|134.33|132.13|0
1701160500000|2023-11-28 08:35:00|134.87|132.67|134.33|132.13|135.42|133.22|134.22|132.02|0
1701160800000|2023-11-28 08:40:00|134.22|132.02|133.35|131.15|134.22|132.02|133.25|131.05|0
1701161100000|2023-11-28 08:45:00|133.14|130.94|134.22|132.02|134.33|132.13|133.14|130.94|0
1701161400000|2023-11-28 08:50:00|134.33|132.13|135.19|132.99|135.63|133.43|134.22|132.02|0
1701161700000|2023-11-28 08:55:00|135.09|132.89|134.92|132.72|135.41|133.21|134.76|132.56|0
1701162000000|2023-11-28 09:00:00|134.87|132.67|135.52|133.32|135.52|133.32|134.87|132.67|0
1701162300000|2023-11-28 09:05:00|135.41|133.21|134.97|132.77|135.52|133.32|134.65|132.45|0
1701162600000|2023-11-28 09:10:00|134.86|132.66|134.54|132.34|135.19|132.99|134.43|132.23|0
1701162900000|2023-11-28 09:15:00|134.59|132.39|134.75|132.55|134.86|132.66|134.43|132.23|0
1701163200000|2023-11-28 09:20:00|134.86|132.66|134|131.8|134.97|132.77|133.57|131.37|0
1701163500000|2023-11-28 09:25:00|133.9|131.7|135.2|133|135.2|133|133.9|131.7|0
1701163800000|2023-11-28 09:30:00|135.31|133.11|135.75|133.55|135.86|133.66|135.09|132.89|0
1701164100000|2023-11-28 09:35:00|135.86|133.66|135.85|133.65|135.97|133.77|135.53|133.33|0
1701164400000|2023-11-28 09:40:00|135.96|133.76|136.07|133.87|136.07|133.87|135.74|133.54|0
1701164700000|2023-11-28 09:45:00|135.96|133.76|135.85|133.65|136.07|133.87|135.74|133.54|0
1701165000000|2023-11-28 09:50:00|135.96|133.76|135.96|133.76|136.07|133.87|135.63|133.43|0
1701165300000|2023-11-28 09:55:00|136.07|133.87|135.7|133.5|136.5|134.3|135.48|133.28|0
1701165600000|2023-11-28 10:00:00|135.81|133.61|135.91|133.71|135.91|133.71|135.59|133.39|0
1701165900000|2023-11-28 10:05:00|135.8|133.6|135.97|133.77|136.02|133.82|135.58|133.38|0
1701166200000|2023-11-28 10:10:00|136.02|133.82|135.91|133.71|136.24|134.04|135.8|133.6|0
1701166500000|2023-11-28 10:15:00|136.02|133.82|135.69|133.49|136.02|133.82|135.47|133.27|0
1701166800000|2023-11-28 10:20:00|135.58|133.38|135.58|133.38|135.69|133.49|135.36|133.16|0
1701167100000|2023-11-28 10:25:00|135.47|133.27|135.19|132.99|135.8|133.6|135.14|132.94|0
1701167400000|2023-11-28 10:30:00|135.14|132.94|135.8|133.6|136.02|133.82|135.03|132.83|0
1701167700000|2023-11-28 10:35:00|135.91|133.71|135.58|133.38|135.91|133.71|135.58|133.38|0
1701168000000|2023-11-28 10:40:00|135.47|133.27|135.57|133.37|135.68|133.48|135.36|133.16|0
1701168300000|2023-11-28 10:45:00|135.46|133.26|135.57|133.37|135.57|133.37|135.03|132.83|0
1701168600000|2023-11-28 10:50:00|135.46|133.26|135.46|133.26|135.46|133.26|135.13|132.93|0
1701168900000|2023-11-28 10:55:00|135.57|133.37|135.79|133.59|135.79|133.59|135.46|133.26|0
1701169200000|2023-11-28 11:00:00|135.68|133.48|135.9|133.7|135.9|133.7|135.57|133.37|0
1701169500000|2023-11-28 11:05:00|136.01|133.81|135.79|133.59|136.23|134.03|135.79|133.59|0
1701169800000|2023-11-28 11:10:00|135.68|133.48|135.46|133.26|135.89|133.69|135.46|133.26|0
1701170100000|2023-11-28 11:15:00|135.24|133.04|135.56|133.36|135.56|133.36|135.13|132.93|0
1701170400000|2023-11-28 11:20:00|135.45|133.25|135.78|133.58|135.78|133.58|135.45|133.25|0
1701170700000|2023-11-28 11:25:00|135.67|133.47|135.78|133.58|136|133.8|135.56|133.36|0
1701171000000|2023-11-28 11:30:00|135.72|133.52|135.45|133.25|135.78|133.58|135.45|133.25|0
1701171300000|2023-11-28 11:35:00|135.34|133.14|134.57|132.37|135.45|133.25|134.57|132.37|0
1701171600000|2023-11-28 11:40:00|134.68|132.48|134.57|132.37|134.9|132.7|134.57|132.37|0
1701171900000|2023-11-28 11:45:00|134.68|132.48|135.01|132.81|135.01|132.81|134.68|132.48|0
1701172200000|2023-11-28 11:50:00|134.9|132.7|134.79|132.59|135.01|132.81|134.68|132.48|0
1701172500000|2023-11-28 11:55:00|134.68|132.48|134.24|132.04|134.68|132.48|134.24|132.04|0
1701172800000|2023-11-28 12:00:00|134.35|132.15|134.79|132.59|134.79|132.59|134.24|132.04|0
1701173100000|2023-11-28 12:05:00|134.89|132.69|135|132.8|135.11|132.91|134.68|132.48|0
1701173400000|2023-11-28 12:10:00|134.89|132.69|134.46|132.26|135|132.8|134.46|132.26|0
1701173700000|2023-11-28 12:15:00|134.35|132.15|134.45|132.25|134.56|132.36|134.13|131.93|0
1701174000000|2023-11-28 12:20:00|134.34|132.14|134.34|132.14|134.45|132.25|134.13|131.93|0
1701174300000|2023-11-28 12:25:00|134.23|132.03|134.34|132.14|134.45|132.25|134.02|131.82|0
1701174600000|2023-11-28 12:30:00|134.23|132.03|134.56|132.36|134.67|132.47|134.23|132.03|0
1701174900000|2023-11-28 12:35:00|134.45|132.25|133.8|131.6|134.67|132.47|133.8|131.6|0
1701175200000|2023-11-28 12:40:00|133.69|131.49|133.69|131.49|133.69|131.49|133.47|131.27|0
1701175500000|2023-11-28 12:45:00|133.79|131.59|133.58|131.38|133.79|131.59|133.58|131.38|0
1701175800000|2023-11-28 12:50:00|133.47|131.27|132.6|130.4|133.58|131.38|132.6|130.4|0
1701176100000|2023-11-28 12:55:00|132.71|130.51|132.49|130.29|132.82|130.62|132.27|130.07|0
1701176400000|2023-11-28 13:00:00|132.27|130.07|132.27|130.07|132.6|130.4|131.95|129.75|0
1701176700000|2023-11-28 13:05:00|132.17|129.97|130.98|128.78|132.27|130.07|130.87|128.67|0
1701177000000|2023-11-28 13:10:00|131.09|128.89|131.39|129.19|131.39|129.19|129.6|127.4|0
1701177300000|2023-11-28 13:15:00|131.29|129.09|131.82|129.62|131.82|129.62|130.97|128.77|0
1701177600000|2023-11-28 13:20:00|131.71|129.51|132.47|130.27|132.47|130.27|131.61|129.41|0
1701177900000|2023-11-28 13:25:00|132.68|130.48|133.22|131.02|133.55|131.35|132.68|130.48|0
1701178200000|2023-11-28 13:30:00|133.44|131.24|133.54|131.34|133.81|131.61|133.22|131.02|0
1701178500000|2023-11-28 13:35:00|133.65|131.45|133.11|130.91|133.65|131.45|133.11|130.91|0
1701178800000|2023-11-28 13:40:00|133.33|131.13|133.54|131.34|133.97|131.77|133.33|131.13|0
1701179100000|2023-11-28 13:45:00|133.43|131.23|132.89|130.69|133.43|131.23|132.57|130.37|0
1701179400000|2023-11-28 13:50:00|132.78|130.58|133.1|130.9|133.32|131.12|132.78|130.58|0
1701179700000|2023-11-28 13:55:00|133.21|131.01|133.54|131.34|133.54|131.34|132.89|130.69|0
1701180000000|2023-11-28 14:00:00|133.43|131.23|132.89|130.69|133.86|131.66|132.56|130.36|0
1701180300000|2023-11-28 14:05:00|132.78|130.58|133.53|131.33|133.64|131.44|132.78|130.58|0
1701180600000|2023-11-28 14:10:00|133.42|131.22|133.21|131.01|133.53|131.33|132.99|130.79|0
1701180900000|2023-11-28 14:15:00|133.1|130.9|132.77|130.57|133.31|131.11|132.67|130.47|0
1701181200000|2023-11-28 14:20:00|132.88|130.68|133.75|131.55|133.85|131.65|132.88|130.68|0
1701181500000|2023-11-28 14:25:00|133.85|131.65|134.29|132.09|134.56|132.36|133.75|131.55|0
1701181800000|2023-11-28 14:30:00|134.07|131.87|133.42|131.22|134.83|132.63|133.2|131|0
1701182100000|2023-11-28 14:35:00|133.53|131.33|133.42|131.22|134.29|132.09|132.55|130.35|0
1701182400000|2023-11-28 14:40:00|133.31|131.11|132.23|130.03|133.42|131.22|131.8|129.6|0
1701182700000|2023-11-28 14:45:00|132.44|130.24|132.94|130.74|133.95|131.75|132.44|130.24|0
1701183000000|2023-11-28 14:50:00|132.83|130.63|131.75|129.55|133.04|130.84|131.64|129.44|0
1701183300000|2023-11-28 14:55:00|131.86|129.66|131.8|129.6|132.07|129.87|131.43|129.23|0
1701183600000|2023-11-28 15:00:00|131.96|129.76|133.26|131.06|133.8|131.6|131.85|129.65|0
1701183900000|2023-11-28 15:05:00|133.36|131.16|132.93|130.73|133.58|131.38|132.5|130.3|0
1701184200000|2023-11-28 15:10:00|133.04|130.84|133.14|130.94|133.25|131.05|131.96|129.76|0
1701184500000|2023-11-28 15:15:00|133.25|131.05|134.23|132.03|134.34|132.14|133.25|131.05|0
1701184800000|2023-11-28 15:20:00|134.34|132.14|134.01|131.81|134.77|132.57|133.79|131.59|0
1701185100000|2023-11-28 15:25:00|134.12|131.92|133.79|131.59|134.44|132.24|133.68|131.48|0
1701185400000|2023-11-28 15:30:00|133.68|131.48|134.22|132.02|134.44|132.24|133.47|131.27|0
1701185700000|2023-11-28 15:35:00|134.12|131.92|135.75|133.55|135.86|133.66|133.25|131.05|0
1701186000000|2023-11-28 15:40:00|135.86|133.66|139.62|137.42|139.73|137.53|135.86|133.66|0
1701186300000|2023-11-28 15:45:00|139.28|137.08|137.84|135.64|139.28|137.08|137.84|135.64|0
1701186600000|2023-11-28 15:50:00|137.95|135.75|138.11|135.91|139.69|137.49|137.95|135.75|0
1701186900000|2023-11-28 15:55:00|138|135.8|138.89|136.69|138.89|136.69|136.79|134.59|0
1701187200000|2023-11-28 16:00:00|139|136.8|139|136.8|139.11|136.91|138.11|135.91|0
1701187500000|2023-11-28 16:05:00|138.89|136.69|138.66|136.46|139.55|137.35|138.55|136.35|0
1701187800000|2023-11-28 16:10:00|138.55|136.35|139.33|137.13|139.44|137.24|137.78|135.58|0
1701188100000|2023-11-28 16:15:00|139.22|137.02|139.22|137.02|139.55|137.35|138.55|136.35|0
1701188400000|2023-11-28 16:20:00|139.33|137.13|141|138.8|141|138.8|138.99|136.79|0
1701188700000|2023-11-28 16:25:00|141.12|138.92|140.98|138.78|141.32|139.12|140.44|138.24|0
1701189000000|2023-11-28 16:30:00|141.1|138.9|143.57|141.37|143.91|141.71|140.98|138.78|0
1701189300000|2023-11-28 16:35:00|143.8|141.6|143.68|141.48|144.14|141.94|143.23|141.03|0
1701189600000|2023-11-28 16:40:00|143.57|141.37|144.46|142.26|144.68|142.48|143.57|141.37|0
1701189900000|2023-11-28 16:45:00|144.45|142.25|144.11|141.91|144.68|142.48|143.21|141.01|0
1701190200000|2023-11-28 16:50:00|144|141.8|143.32|141.12|144|141.8|143.21|141.01|0
1701190500000|2023-11-28 16:55:00|143.21|141.01|143.54|141.34|143.66|141.46|142.98|140.78|0
1701190800000|2023-11-28 17:00:00|143.66|141.46|143.43|141.23|143.66|141.46|143.32|141.12|0
1701191100000|2023-11-28 17:05:00|143.2|141|142.41|140.21|143.32|141.12|141.74|139.54|0
1701191400000|2023-11-28 17:10:00|142.53|140.33|142.41|140.21|142.86|140.66|142.3|140.1|0
1701191700000|2023-11-28 17:15:00|142.52|140.32|141.06|138.86|142.52|140.32|140.95|138.75|0
1701192000000|2023-11-28 17:20:00|141.17|138.97|141.29|139.09|141.4|139.2|140.95|138.75|0
1701192300000|2023-11-28 17:25:00|141.4|139.2|140.72|138.52|141.4|139.2|140.5|138.3|0
1701192600000|2023-11-28 17:30:00|140.61|138.41|139.05|136.85|140.61|138.41|138.06|135.86|0
1701192900000|2023-11-28 17:35:00|139.16|136.96|139.29|137.09|140.05|137.85|138.85|136.65|0
1701193200000|2023-11-28 17:40:00|139.4|137.2|138.51|136.31|139.4|137.2|138.18|135.98|0
1701193500000|2023-11-28 17:45:00|138.62|136.42|137.96|135.76|138.62|136.42|137.96|135.76|0
1701193800000|2023-11-28 17:50:00|137.85|135.65|138.29|136.09|138.29|136.09|136.74|134.54|0
1701194100000|2023-11-28 17:55:00|138.18|135.98|138.06|135.86|138.62|136.42|137.73|135.53|0
1701194400000|2023-11-28 18:00:00|137.95|135.75|135.21|133.01|137.95|135.75|133.25|131.05|0
1701194700000|2023-11-28 18:05:00|135.32|133.12|135.86|133.66|136.3|134.1|135.21|133.01|0
1701195000000|2023-11-28 18:10:00|135.7|133.5|134.23|132.03|135.7|133.5|133.63|131.43|0
1701195300000|2023-11-28 18:15:00|134.12|131.92|135.66|133.46|135.77|133.57|132.84|130.64|0
1701195600000|2023-11-28 18:20:00|135.77|133.57|135.55|133.35|136.43|134.23|135.33|133.13|0
1701195900000|2023-11-28 18:25:00|135.44|133.24|137.08|134.88|137.41|135.21|135.22|133.02|0
1701196200000|2023-11-28 18:30:00|137.19|134.99|137.41|135.21|137.52|135.32|136.75|134.55|0
1701196500000|2023-11-28 18:35:00|137.3|135.1|137.3|135.1|137.74|135.54|136.86|134.66|0
1701196800000|2023-11-28 18:40:00|137.19|134.99|137.3|135.1|137.74|135.54|136.97|134.77|0
1701197100000|2023-11-28 18:45:00|137.41|135.21|137.84|135.64|138.29|136.09|137.19|134.99|0
1701197400000|2023-11-28 18:50:00|137.73|135.53|137.73|135.53|138.17|135.97|137.62|135.42|0
1701197700000|2023-11-28 18:55:00|137.62|135.42|136.52|134.32|137.62|135.42|136.31|134.11|0
1701198000000|2023-11-28 19:00:00|136.41|134.21|136.41|134.21|136.96|134.76|136.41|134.21|0
1701198300000|2023-11-28 19:05:00|136.52|134.32|136.19|133.99|137.07|134.87|135.76|133.56|0
1701198600000|2023-11-28 19:10:00|136.3|134.1|136.19|133.99|137.29|135.09|136.19|133.99|0
1701198900000|2023-11-28 19:15:00|136.08|133.88|136.19|133.99|136.96|134.76|135.97|133.77|0
1701199200000|2023-11-28 19:20:00|136.3|134.1|135.86|133.66|137.29|135.09|135.53|133.33|0
1701199500000|2023-11-28 19:25:00|135.97|133.77|135.86|133.66|136.41|134.21|135.86|133.66|0
1701199800000|2023-11-28 19:30:00|135.97|133.77|135.86|133.66|136.08|133.88|134.77|132.57|0
1701200100000|2023-11-28 19:35:00|135.97|133.77|137.28|135.08|137.39|135.19|135.97|133.77|0
1701200400000|2023-11-28 19:40:00|137.39|135.19|137.17|134.97|137.72|135.52|136.84|134.64|0
1701200700000|2023-11-28 19:45:00|137.28|135.08|137.39|135.19|137.83|135.63|137.06|134.86|0
1701201000000|2023-11-28 19:50:00|137.5|135.3|138.82|136.62|138.82|136.62|137.5|135.3|0
1701201300000|2023-11-28 19:55:00|138.93|136.73|138.15|135.95|138.93|136.73|137.82|135.62|0
1701201600000|2023-11-28 20:00:00|138.26|136.06|138.04|135.84|138.26|136.06|137.6|135.4|0
1701201900000|2023-11-28 20:05:00|137.93|135.73|137.27|135.07|138.04|135.84|137.16|134.96|0
1701202200000|2023-11-28 20:10:00|137.38|135.18|136.94|134.74|137.93|135.73|136.61|134.41|0
1701202500000|2023-11-28 20:15:00|136.83|134.63|136|133.8|137.16|134.96|135.34|133.14|0
1701202800000|2023-11-28 20:20:00|135.89|133.69|135.67|133.47|136|133.8|134.03|131.83|0
1701203100000|2023-11-28 20:25:00|135.45|133.25|135.78|133.58|136.32|134.12|135.12|132.92|0
1701203400000|2023-11-28 20:30:00|135.89|133.69|135.77|133.57|136.21|134.01|135.56|133.36|0
1701203700000|2023-11-28 20:35:00|135.66|133.46|135.66|133.46|135.88|133.68|135.23|133.03|0
1701204000000|2023-11-28 20:40:00|135.55|133.35|136.54|134.34|136.76|134.56|135.33|133.13|0
1701204300000|2023-11-28 20:45:00|136.65|134.45|137.86|135.66|137.97|135.77|136.54|134.34|0
1701204600000|2023-11-28 20:50:00|138.19|135.99|137.09|134.89|138.86|136.66|136.65|134.45|0
1701204900000|2023-11-28 20:55:00|136.98|134.78|137.64|135.44|138.86|136.66|136.98|134.78|0
1701205200000|2023-11-28 21:00:00|137.86|135.66|138.3|136.1|138.41|136.21|137.86|135.66|0
1701205500000|2023-11-28 21:05:00|138.41|136.21|138.19|135.99|138.41|136.21|138.19|135.99|0
1701205800000|2023-11-28 21:10:00|138.3|136.1|138.41|136.21|138.41|136.21|138.19|135.99|0
1701206100000|2023-11-28 21:15:00|138.51|136.11|138.62|136.22|138.62|136.22|138.51|136.11|0
1701206400000|2023-11-28 21:20:00|138.51|136.11|138.84|136.44|138.95|136.55|138.51|136.11|0
1701206700000|2023-11-28 21:25:00|138.73|136.33|138.73|136.33|138.73|136.33|138.62|136.22|0
1701207000000|2023-11-28 21:30:00|138.84|136.44|138.84|136.44|138.95|136.55|138.84|136.44|0
1701207300000|2023-11-28 21:35:00|138.95|136.55|138.61|136.21|138.95|136.55|138.61|136.21|0
1701207600000|2023-11-28 21:40:00|138.72|136.32|138.83|136.43|138.83|136.43|138.72|136.32|0
1701207900000|2023-11-28 21:45:00|138.72|136.32|138.72|136.32|138.83|136.43|138.72|136.32|0
1701208200000|2023-11-28 21:50:00|138.61|136.21|138.61|136.21|138.72|136.32|138.61|136.21|0
1701208500000|2023-11-28 21:55:00|138.5|136.1|138.4|136|138.5|136.1|138.33|135.93|0
1701208800000|2023-11-28 22:00:00|138.39|135.99|138.5|136.1|138.52|136.12|138.39|135.99|0
1701209100000|2023-11-28 22:05:00|138.53|136.13|138.35|135.95|138.53|136.13|138.25|135.85|0
1701209400000|2023-11-28 22:10:00|138.32|135.92|138.4|136|138.43|136.03|138.32|135.92|0
1701209700000|2023-11-28 22:15:00|138.48|136.08|138.43|136.03|138.54|136.14|138.38|135.98|0
1701210000000|2023-11-28 22:20:00|138.41|136.01|138.41|136.01|138.41|136.01|138.41|136.01|0
1701210300000|2023-11-28 22:25:00|138.38|135.98|138.38|135.98|138.38|135.98|138.38|135.98|0
1701210600000|2023-11-28 22:30:00|138.49|136.09|138.38|135.98|138.49|136.09|138.38|135.98|0
1701210900000|2023-11-28 22:35:00|138.46|136.06|138.54|136.14|138.54|136.14|138.46|136.06|0
1701211500000|2023-11-28 22:45:00|138.53|136.13|138.53|136.13|138.53|136.13|138.53|136.13|0
1701211800000|2023-11-28 22:50:00|138.52|136.12|138.52|136.12|138.52|136.12|138.47|136.07|0
1701212100000|2023-11-28 22:55:00|138.5|136.1|138.63|136.23|138.63|136.23|138.5|136.1|0
1701212400000|2023-11-28 23:00:00|138.52|136.12|137.92|135.52|138.53|136.13|137.81|135.41|0
1701212700000|2023-11-28 23:05:00|137.81|135.41|137.92|135.52|138.03|135.63|137.81|135.41|0
1701213000000|2023-11-28 23:10:00|137.81|135.41|138.36|135.96|138.36|135.96|137.81|135.41|0
1701213300000|2023-11-28 23:15:00|138.25|135.85|138.36|135.96|138.47|136.07|138.19|135.79|0
1701213600000|2023-11-28 23:20:00|138.47|136.07|138.36|135.96|138.69|136.29|138.25|135.85|0
1701213900000|2023-11-28 23:25:00|138.47|136.07|138.47|136.07|138.47|136.07|138.36|135.96|0
1701214200000|2023-11-28 23:30:00|138.58|136.18|138.58|136.18|138.58|136.18|138.36|135.96|0
1701214500000|2023-11-28 23:35:00|138.47|136.07|138.8|136.4|138.8|136.4|138.47|136.07|0
1701214800000|2023-11-28 23:40:00|138.69|136.29|138.58|136.18|138.8|136.4|138.47|136.07|0
1701215100000|2023-11-28 23:45:00|138.47|136.07|138.69|136.29|138.69|136.29|138.46|136.06|0
1701215400000|2023-11-28 23:50:00|138.57|136.17|138.57|136.17|138.8|136.4|138.57|136.17|0
1701215700000|2023-11-28 23:55:00|138.46|136.06|138.46|136.06|138.57|136.17|138.46|136.06|0
1701216000000|2023-11-29 00:00:00|138.57|136.17|138.46|136.06|138.68|136.28|138.46|136.06|0
1701216300000|2023-11-29 00:05:00|138.57|136.17|138.57|136.17|138.57|136.17|138.46|136.06|0
1701216600000|2023-11-29 00:10:00|138.46|136.06|138.35|135.95|138.46|136.06|138.35|135.95|0
1701216900000|2023-11-29 00:15:00|138.46|136.06|138.46|136.06|138.68|136.28|138.35|135.95|0
1701217200000|2023-11-29 00:20:00|138.57|136.17|138.45|136.05|138.57|136.17|138.34|135.94|0
1701217500000|2023-11-29 00:25:00|138.56|136.16|138.45|136.05|138.56|136.16|138.34|135.94|0
1701217800000|2023-11-29 00:30:00|138.56|136.16|138.56|136.16|138.67|136.27|138.45|136.05|0
1701218100000|2023-11-29 00:35:00|138.45|136.05|138.67|136.27|138.78|136.38|138.45|136.05|0
1701218400000|2023-11-29 00:40:00|138.78|136.38|138.78|136.38|138.78|136.38|138.67|136.27|0
1701218700000|2023-11-29 00:45:00|139|136.6|139.11|136.71|139.11|136.71|139|136.6|0
1701219000000|2023-11-29 00:50:00|139|136.6|139.78|137.38|140.12|137.72|139|136.6|0
1701219300000|2023-11-29 00:55:00|139.67|137.27|139.67|137.27|139.78|137.38|139.56|137.16|0
1701219600000|2023-11-29 01:00:00|139.78|137.38|141.01|138.61|141.23|138.83|139.67|137.27|0
1701219900000|2023-11-29 01:05:00|141.12|138.72|140.33|137.93|141.23|138.83|140.33|137.93|0
1701220200000|2023-11-29 01:10:00|140.22|137.82|140.67|138.27|140.78|138.38|140.11|137.71|0
1701220500000|2023-11-29 01:15:00|140.56|138.16|140.44|138.04|140.78|138.38|140.33|137.93|0
1701220800000|2023-11-29 01:20:00|140.33|137.93|141.14|138.74|141.14|138.74|140.22|137.82|0
1701221100000|2023-11-29 01:25:00|141.02|138.62|141.13|138.73|141.58|139.18|140.91|138.51|0
1701221400000|2023-11-29 01:30:00|140.92|138.72|140.92|138.72|141.15|138.95|140.81|138.61|0
1701221700000|2023-11-29 01:35:00|141.03|138.83|141.03|138.83|141.14|138.94|140.81|138.61|0
1701222000000|2023-11-29 01:40:00|140.92|138.72|140.81|138.61|141.03|138.83|140.69|138.49|0
1701222300000|2023-11-29 01:45:00|140.92|138.72|140.36|138.16|141.03|138.83|140.36|138.16|0
1701222600000|2023-11-29 01:50:00|140.47|138.27|140.8|138.6|140.8|138.6|140.36|138.16|0
1701222900000|2023-11-29 01:55:00|140.91|138.71|141.03|138.83|141.14|138.94|140.8|138.6|0
1701223200000|2023-11-29 02:00:00|141.14|138.94|141.25|139.05|141.25|139.05|141.02|138.82|0
1701223500000|2023-11-29 02:05:00|141.36|139.16|141.36|139.16|141.58|139.38|141.25|139.05|0
1701223800000|2023-11-29 02:10:00|141.47|139.27|141.25|139.05|141.58|139.38|141.13|138.93|0
1701224100000|2023-11-29 02:15:00|141.13|138.93|141.24|139.04|141.58|139.38|141.13|138.93|0
1701224400000|2023-11-29 02:20:00|141.36|139.16|141.35|139.15|141.36|139.16|141.13|138.93|0
1701224700000|2023-11-29 02:25:00|141.47|139.27|141.24|139.04|141.47|139.27|141.24|139.04|0
1701225000000|2023-11-29 02:30:00|141.35|139.15|141.24|139.04|141.46|139.26|141.24|139.04|0
1701225300000|2023-11-29 02:35:00|141.46|139.26|140.9|138.7|141.58|139.38|140.79|138.59|0
1701225600000|2023-11-29 02:40:00|140.79|138.59|140.9|138.7|141.01|138.81|140.68|138.48|0
1701225900000|2023-11-29 02:45:00|140.79|138.59|140.9|138.7|141.01|138.81|140.68|138.48|0
1701226200000|2023-11-29 02:50:00|141.12|138.92|141.23|139.03|141.35|139.15|141.01|138.81|0
1701226500000|2023-11-29 02:55:00|141.35|139.15|140.9|138.7|141.35|139.15|140.67|138.47|0
1701226800000|2023-11-29 03:00:00|141.01|138.81|140.78|138.58|141.01|138.81|140.78|138.58|0
1701227100000|2023-11-29 03:05:00|140.89|138.69|140.33|138.13|140.89|138.69|140.33|138.13|0
1701227400000|2023-11-29 03:10:00|140.45|138.25|140.33|138.13|140.56|138.36|140.22|138.02|0
1701227700000|2023-11-29 03:15:00|140.22|138.02|140.22|138.02|140.33|138.13|140|137.8|0
1701228000000|2023-11-29 03:20:00|140.33|138.13|140.44|138.24|140.44|138.24|140.22|138.02|0
1701228300000|2023-11-29 03:25:00|140.33|138.13|140.55|138.35|140.55|138.35|140.33|138.13|0
1701228600000|2023-11-29 03:30:00|140.66|138.46|140.77|138.57|140.77|138.57|140.44|138.24|0
1701228900000|2023-11-29 03:35:00|140.89|138.69|141.11|138.91|141.11|138.91|140.88|138.68|0
1701229200000|2023-11-29 03:40:00|141|138.8|141.44|139.24|141.44|139.24|141|138.8|0
1701229500000|2023-11-29 03:45:00|141.33|139.13|141.55|139.35|141.55|139.35|141.33|139.13|0
1701229800000|2023-11-29 03:50:00|141.67|139.47|141.44|139.24|141.67|139.47|141.33|139.13|0
1701230100000|2023-11-29 03:55:00|141.33|139.13|141.55|139.35|141.55|139.35|141.33|139.13|0
1701230400000|2023-11-29 04:00:00|141.66|139.46|141.66|139.46|141.66|139.46|141.55|139.35|0
1701230700000|2023-11-29 04:05:00|141.55|139.35|141.66|139.46|141.66|139.46|141.44|139.24|0
1701231000000|2023-11-29 04:10:00|141.77|139.57|141.66|139.46|141.89|139.69|141.66|139.46|0
1701231300000|2023-11-29 04:15:00|141.55|139.35|141.66|139.46|141.66|139.46|141.43|139.23|0
1701231600000|2023-11-29 04:20:00|141.77|139.57|141.88|139.68|141.88|139.68|141.66|139.46|0
1701231900000|2023-11-29 04:25:00|141.77|139.57|141.99|139.79|141.99|139.79|141.77|139.57|0
1701232200000|2023-11-29 04:30:00|141.88|139.68|141.77|139.57|141.99|139.79|141.77|139.57|0
1701232500000|2023-11-29 04:35:00|141.65|139.45|141.65|139.45|141.88|139.68|141.65|139.45|0
1701232800000|2023-11-29 04:40:00|141.54|139.34|141.54|139.34|141.76|139.56|141.54|139.34|0
1701233100000|2023-11-29 04:45:00|141.65|139.45|141.65|139.45|141.76|139.56|141.65|139.45|0
1701233400000|2023-11-29 04:50:00|141.76|139.56|141.42|139.22|141.76|139.56|141.42|139.22|0
1701233700000|2023-11-29 04:55:00|141.53|139.33|141.53|139.33|141.76|139.56|141.53|139.33|0
1701234000000|2023-11-29 05:00:00|141.65|139.45|141.53|139.33|141.65|139.45|141.42|139.22|0
1701234300000|2023-11-29 05:05:00|141.42|139.22|141.76|139.56|141.76|139.56|141.42|139.22|0
1701234600000|2023-11-29 05:10:00|141.64|139.44|141.08|138.88|141.76|139.56|141.08|138.88|0
1701234900000|2023-11-29 05:15:00|141.19|138.99|141.42|139.22|141.42|139.22|141.19|138.99|0
1701235200000|2023-11-29 05:20:00|141.36|139.16|141.08|138.88|141.42|139.22|141.08|138.88|0
1701235500000|2023-11-29 05:25:00|141.19|138.99|141.3|139.1|141.3|139.1|140.74|138.54|0
1701235800000|2023-11-29 05:30:00|141.19|138.99|140.96|138.76|141.19|138.99|140.85|138.65|0
1701236100000|2023-11-29 05:35:00|141.07|138.87|140.96|138.76|141.07|138.87|140.85|138.65|0
1701236400000|2023-11-29 05:40:00|140.85|138.65|140.96|138.76|140.96|138.76|140.74|138.54|0
1701236700000|2023-11-29 05:45:00|140.85|138.65|141.07|138.87|141.07|138.87|140.73|138.53|0
1701237000000|2023-11-29 05:50:00|141.12|138.92|141.18|138.98|141.18|138.98|140.96|138.76|0
1701237300000|2023-11-29 05:55:00|141.07|138.87|141.4|139.2|141.52|139.32|141.07|138.87|0
1701237600000|2023-11-29 06:00:00|141.29|139.09|140.95|138.75|141.29|139.09|140.84|138.64|0
1701237900000|2023-11-29 06:05:00|140.84|138.64|141.06|138.86|141.07|138.87|140.84|138.64|0
1701238200000|2023-11-29 06:10:00|140.95|138.75|140.84|138.64|141.06|138.86|140.62|138.42|0
1701238500000|2023-11-29 06:15:00|140.73|138.53|140.84|138.64|140.84|138.64|140.61|138.41|0
1701238800000|2023-11-29 06:20:00|140.73|138.53|141.06|138.86|141.06|138.86|140.72|138.52|0
1701239100000|2023-11-29 06:25:00|141.17|138.97|140.83|138.63|141.17|138.97|140.83|138.63|0
1701239400000|2023-11-29 06:30:00|141.17|138.97|141.96|139.76|142.07|139.87|141.17|138.97|0
1701239700000|2023-11-29 06:35:00|142.07|139.87|141.95|139.75|142.07|139.87|141.84|139.64|0
1701240000000|2023-11-29 06:40:00|142.07|139.87|141.73|139.53|142.07|139.87|141.62|139.42|0
1701240300000|2023-11-29 06:45:00|141.84|139.64|141.95|139.75|141.95|139.75|141.73|139.53|0
1701240600000|2023-11-29 06:50:00|141.84|139.64|142.64|140.44|143.34|141.14|141.73|139.53|0
1701240900000|2023-11-29 06:55:00|142.53|140.33|142.64|140.44|142.76|140.56|142.31|140.11|0
1701241200000|2023-11-29 07:00:00|142.53|140.33|142.08|139.88|142.53|140.33|141.85|139.65|0
1701241500000|2023-11-29 07:05:00|141.97|139.77|141.96|139.76|142.3|140.1|141.74|139.54|0
1701241800000|2023-11-29 07:10:00|142.08|139.88|142.08|139.88|142.19|139.99|141.85|139.65|0
1701242100000|2023-11-29 07:15:00|142.07|139.87|142.07|139.87|142.19|139.99|141.96|139.76|0
1701242400000|2023-11-29 07:20:00|142.19|139.99|142.18|139.98|142.19|139.99|141.85|139.65|0
1701242700000|2023-11-29 07:25:00|142.3|140.1|142.18|139.98|142.3|140.1|141.85|139.65|0
1701243000000|2023-11-29 07:30:00|142.07|139.87|141.96|139.76|142.3|140.1|141.96|139.76|0
1701243300000|2023-11-29 07:35:00|142.07|139.87|141.84|139.64|142.18|139.98|141.73|139.53|0
1701243600000|2023-11-29 07:40:00|141.73|139.53|141.62|139.42|141.73|139.53|141.28|139.08|0
1701243900000|2023-11-29 07:45:00|141.73|139.53|141.73|139.53|141.95|139.75|141.5|139.3|0
1701244200000|2023-11-29 07:50:00|141.84|139.64|141.52|139.32|143.07|140.87|141.52|139.32|0
1701244500000|2023-11-29 07:55:00|141.63|139.43|141.52|139.32|141.85|139.65|141.4|139.2|0
1701244800000|2023-11-29 08:00:00|141.74|139.54|141.85|139.65|142.08|139.88|141.29|139.09|0
1701245100000|2023-11-29 08:05:00|141.74|139.54|142.41|140.21|142.52|140.32|141.63|139.43|0
1701245400000|2023-11-29 08:10:00|142.52|140.32|142.41|140.21|142.52|140.32|141.85|139.65|0
1701245700000|2023-11-29 08:15:00|142.3|140.1|142.18|139.98|142.63|140.43|142.18|139.98|0
1701246000000|2023-11-29 08:20:00|142.07|139.87|141.73|139.53|142.18|139.98|141.51|139.31|0
1701246300000|2023-11-29 08:25:00|141.85|139.65|141.06|138.86|141.85|139.65|141.06|138.86|0
1701246600000|2023-11-29 08:30:00|140.95|138.75|141.51|139.31|141.95|139.75|140.95|138.75|0
1701246900000|2023-11-29 08:35:00|141.39|139.19|143.53|141.33|143.53|141.33|141.39|139.19|0
1701247200000|2023-11-29 08:40:00|143.64|141.44|143.98|141.78|144.44|142.24|143.53|141.33|0
1701247500000|2023-11-29 08:45:00|143.87|141.67|143.64|141.44|144.21|142.01|143.53|141.33|0
1701247800000|2023-11-29 08:50:00|143.53|141.33|143.41|141.21|143.75|141.55|143.13|140.93|0
1701248100000|2023-11-29 08:55:00|143.53|141.33|143.53|141.33|143.75|141.55|143.3|141.1|0
1701248400000|2023-11-29 09:00:00|143.64|141.44|143.64|141.44|143.86|141.66|143.07|140.87|0
1701248700000|2023-11-29 09:05:00|143.52|141.32|143.86|141.66|143.98|141.78|143.41|141.21|0
1701249000000|2023-11-29 09:10:00|143.75|141.55|143.63|141.43|143.86|141.66|143.3|141.1|0
1701249300000|2023-11-29 09:15:00|143.86|141.66|144.2|142|144.2|142|143.63|141.43|0
1701249600000|2023-11-29 09:20:00|144.09|141.89|145.22|143.02|145.22|143.02|143.97|141.77|0
1701249900000|2023-11-29 09:25:00|145.11|142.91|145.79|143.59|145.79|143.59|144.88|142.68|0
1701250200000|2023-11-29 09:30:00|145.9|143.7|145.22|143.02|145.9|143.7|145.22|143.02|0
1701250500000|2023-11-29 09:35:00|145.1|142.9|145.1|142.9|145.56|143.36|144.88|142.68|0
1701250800000|2023-11-29 09:40:00|145.22|143.02|144.65|142.45|145.44|143.24|144.53|142.33|0
1701251100000|2023-11-29 09:45:00|144.76|142.56|145.56|143.36|145.67|143.47|144.65|142.45|0
1701251400000|2023-11-29 09:50:00|145.67|143.47|146.35|144.15|146.35|144.15|145.67|143.47|0
1701251700000|2023-11-29 09:55:00|146.24|144.04|145.9|143.7|146.35|144.15|145.78|143.58|0
1701252000000|2023-11-29 10:00:00|145.78|143.58|145.78|143.58|146.01|143.81|145.55|143.35|0
1701252300000|2023-11-29 10:05:00|145.89|143.69|146.01|143.81|146.24|144.04|145.66|143.46|0
1701252600000|2023-11-29 10:10:00|145.89|143.69|145.66|143.46|146.24|144.04|145.66|143.46|0
1701252900000|2023-11-29 10:15:00|145.55|143.35|145.55|143.35|145.55|143.35|145.2|143|0
1701253200000|2023-11-29 10:20:00|145.49|143.29|145.55|143.35|145.77|143.57|145.49|143.29|0
1701253500000|2023-11-29 10:25:00|145.49|143.29|145.77|143.57|145.77|143.57|145.32|143.12|0
1701253800000|2023-11-29 10:30:00|145.66|143.46|145.66|143.46|146|143.8|145.2|143|0
1701254100000|2023-11-29 10:35:00|145.54|143.34|145.65|143.45|145.88|143.68|145.43|143.23|0
1701254400000|2023-11-29 10:40:00|145.77|143.57|145.31|143.11|145.77|143.57|145.2|143|0
1701254700000|2023-11-29 10:45:00|145.08|142.88|145.42|143.22|145.54|143.34|145.08|142.88|0
1701255000000|2023-11-29 10:50:00|145.54|143.34|145.99|143.79|145.99|143.79|145.54|143.34|0
1701255300000|2023-11-29 10:55:00|145.88|143.68|145.76|143.56|145.99|143.79|145.42|143.22|0
1701255600000|2023-11-29 11:00:00|145.88|143.68|145.42|143.22|146.11|143.91|145.42|143.22|0
1701255900000|2023-11-29 11:05:00|145.53|143.33|145.42|143.22|145.65|143.45|145.19|142.99|0
1701256200000|2023-11-29 11:10:00|145.53|143.33|145.53|143.33|145.99|143.79|145.47|143.27|0
1701256500000|2023-11-29 11:15:00|145.42|143.22|145.53|143.33|145.53|143.33|145.19|142.99|0
1701256800000|2023-11-29 11:20:00|145.41|143.21|145.64|143.44|145.64|143.44|145.3|143.1|0
1701257100000|2023-11-29 11:25:00|145.76|143.56|145.64|143.44|145.98|143.78|145.53|143.33|0
1701257400000|2023-11-29 11:30:00|145.53|143.33|145.52|143.32|145.64|143.44|145.3|143.1|0
1701257700000|2023-11-29 11:35:00|145.41|143.21|145.64|143.44|145.64|143.44|145.18|142.98|0
1701258000000|2023-11-29 11:40:00|145.52|143.32|145.52|143.32|145.86|143.66|145.52|143.32|0
1701258300000|2023-11-29 11:45:00|145.75|143.55|145.86|143.66|145.86|143.66|145.52|143.32|0
1701258600000|2023-11-29 11:50:00|145.75|143.55|146.78|144.58|146.78|144.58|145.75|143.55|0
1701258900000|2023-11-29 11:55:00|147.47|145.27|147.01|144.81|147.7|145.5|147.01|144.81|0
1701259200000|2023-11-29 12:00:00|147.12|144.92|146.77|144.57|147.24|145.04|146.43|144.23|0
1701259500000|2023-11-29 12:05:00|146.54|144.34|146.31|144.11|146.89|144.69|146.31|144.11|0
1701259800000|2023-11-29 12:10:00|146.2|144|147.23|145.03|147.23|145.03|146.2|144|0
1701260100000|2023-11-29 12:15:00|147.12|144.92|147.51|145.31|147.69|145.49|147.12|144.92|0
1701260400000|2023-11-29 12:20:00|147.46|145.26|147.69|145.49|147.69|145.49|147.34|145.14|0
1701260700000|2023-11-29 12:25:00|147.57|145.37|147.34|145.14|147.8|145.6|147.23|145.03|0
1701261000000|2023-11-29 12:30:00|147.46|145.26|147.8|145.6|148.26|146.06|147.46|145.26|0
1701261300000|2023-11-29 12:35:00|147.69|145.49|147.91|145.71|148.03|145.83|147.68|145.48|0
1701261600000|2023-11-29 12:40:00|147.8|145.6|147.34|145.14|147.8|145.6|147.34|145.14|0
1701261900000|2023-11-29 12:45:00|147.45|145.25|147.57|145.37|147.68|145.48|147.11|144.91|0
1701262200000|2023-11-29 12:50:00|147.45|145.25|147.79|145.59|147.79|145.59|147.33|145.13|0
1701262500000|2023-11-29 12:55:00|147.68|145.48|148.72|146.52|148.72|146.52|147.56|145.36|0
1701262800000|2023-11-29 13:00:00|148.83|146.63|148.95|146.75|149.18|146.98|148.72|146.52|0
1701263100000|2023-11-29 13:05:00|149.06|146.86|149.63|147.43|151.14|148.94|148.71|146.51|0
1701263400000|2023-11-29 13:10:00|149.51|147.31|149.63|147.43|149.86|147.66|149.4|147.2|0
1701263700000|2023-11-29 13:15:00|149.74|147.54|149.51|147.31|149.86|147.66|149.51|147.31|0
1701264000000|2023-11-29 13:20:00|149.74|147.54|150.44|148.24|150.44|148.24|149.62|147.42|0
1701264300000|2023-11-29 13:25:00|150.55|148.35|150.26|148.06|150.55|148.35|150.2|148|0
1701264600000|2023-11-29 13:30:00|150.2|148|149.74|147.54|151.6|149.4|149.16|146.96|0
1701264900000|2023-11-29 13:35:00|149.62|147.42|148.69|146.49|149.85|147.65|148.58|146.38|0
1701265200000|2023-11-29 13:40:00|148.81|146.61|149.27|147.07|149.5|147.3|148.58|146.38|0
1701265500000|2023-11-29 13:45:00|149.15|146.95|148.81|146.61|149.5|147.3|148.81|146.61|0
1701265800000|2023-11-29 13:50:00|148.92|146.72|148.8|146.6|149.15|146.95|148.57|146.37|0
1701266100000|2023-11-29 13:55:00|148.92|146.72|149.15|146.95|149.61|147.41|148.8|146.6|0
1701266400000|2023-11-29 14:00:00|149.27|147.07|149.96|147.76|150.08|147.88|148.22|146.02|0
1701266700000|2023-11-29 14:05:00|150.08|147.88|149.84|147.64|150.54|148.34|149.84|147.64|0
1701267000000|2023-11-29 14:10:00|149.96|147.76|148.91|146.71|149.96|147.76|148.91|146.71|0
1701267300000|2023-11-29 14:15:00|149.03|146.83|148.91|146.71|149.26|147.06|148.45|146.25|0
1701267600000|2023-11-29 14:20:00|148.8|146.6|149.37|147.17|149.95|147.75|148.68|146.48|0
1701267900000|2023-11-29 14:25:00|149.14|146.94|149.37|147.17|150.53|148.33|149.14|146.94|0
1701268200000|2023-11-29 14:30:00|149.02|146.82|152.52|150.32|152.52|150.32|148.68|146.48|0
1701268500000|2023-11-29 14:35:00|152.64|150.44|152.84|150.64|153.31|151.11|152.02|149.82|0
1701268800000|2023-11-29 14:40:00|152.72|150.52|151.78|149.58|153.19|150.99|151.66|149.46|0
1701269100000|2023-11-29 14:45:00|151.9|149.7|153.42|151.22|153.54|151.34|151.9|149.7|0
1701269400000|2023-11-29 14:50:00|153.54|151.34|154.48|152.28|154.6|152.4|152.25|150.05|0
1701269700000|2023-11-29 14:55:00|154.36|152.16|154.36|152.16|155.19|152.99|153.89|151.69|0
1701270000000|2023-11-29 15:00:00|154.6|152.4|152.12|149.92|154.95|152.75|152.12|149.92|0
1701270300000|2023-11-29 15:05:00|152.01|149.81|149.37|147.17|152.24|150.04|149.14|146.94|0
1701270600000|2023-11-29 15:10:00|149.14|146.94|148.56|146.36|149.37|147.17|147.87|145.67|0
1701270900000|2023-11-29 15:15:00|148.67|146.47|147.41|145.21|148.9|146.7|147.3|145.1|0
1701271200000|2023-11-29 15:20:00|147.07|144.87|146.04|143.84|148.44|146.24|145.93|143.73|0
1701271500000|2023-11-29 15:25:00|145.93|143.73|147.41|145.21|147.64|145.44|145.93|143.73|0
1701271800000|2023-11-29 15:30:00|147.29|145.09|146.72|144.52|148.21|146.01|146.61|144.41|0
1701272100000|2023-11-29 15:35:00|146.84|144.64|146.72|144.52|147.52|145.32|146.27|144.07|0
1701272400000|2023-11-29 15:40:00|146.83|144.63|147.18|144.98|147.4|145.2|145.92|143.72|0
1701272700000|2023-11-29 15:45:00|147.06|144.86|146.83|144.63|147.29|145.09|146.26|144.06|0
1701273000000|2023-11-29 15:50:00|146.95|144.75|148.78|146.58|149.01|146.81|146.83|144.63|0
1701273300000|2023-11-29 15:55:00|148.89|146.69|148.09|145.89|149.35|147.15|147.97|145.77|0
1701273600000|2023-11-29 16:00:00|147.97|145.77|148.09|145.89|148.66|146.46|147.28|145.08|0
1701273900000|2023-11-29 16:05:00|147.97|145.77|145.8|143.6|148.09|145.89|145.69|143.49|0
1701274200000|2023-11-29 16:10:00|145.69|143.49|143.87|141.67|145.91|143.71|143.54|141.34|0
1701274500000|2023-11-29 16:15:00|143.99|141.79|142.97|140.77|144.21|142.01|141.63|139.43|0
1701274800000|2023-11-29 16:20:00|142.86|140.66|142.19|139.99|142.86|140.66|140.14|137.94|0
1701275100000|2023-11-29 16:25:00|142.3|140.1|141.07|138.87|142.42|140.22|140.96|138.76|0
1701275400000|2023-11-29 16:30:00|141.18|138.98|140.74|138.54|141.97|139.77|140.29|138.09|0
1701275700000|2023-11-29 16:35:00|140.85|138.65|142.19|139.99|142.64|140.44|140.85|138.65|0
1701276000000|2023-11-29 16:40:00|142.3|140.1|142.86|140.66|143.31|141.11|142.07|139.87|0
1701276300000|2023-11-29 16:45:00|142.97|140.77|143.08|140.88|143.31|141.11|142.75|140.55|0
1701276600000|2023-11-29 16:50:00|142.97|140.77|143.98|141.78|143.98|141.78|142.3|140.1|0
1701276900000|2023-11-29 16:55:00|143.87|141.67|143.87|141.67|143.98|141.78|143.42|141.22|0
1701277200000|2023-11-29 17:00:00|143.75|141.55|143.19|140.99|143.87|141.67|142.96|140.76|0
1701277500000|2023-11-29 17:05:00|143.3|141.1|144.09|141.89|144.32|142.12|143.08|140.88|0
1701277800000|2023-11-29 17:10:00|144.2|142|144.65|142.45|144.99|142.79|143.86|141.66|0
1701278100000|2023-11-29 17:15:00|144.54|142.34|144.77|142.57|145.11|142.91|144.31|142.11|0
1701278400000|2023-11-29 17:20:00|144.65|142.45|144.88|142.68|145.33|143.13|144.65|142.45|0
1701278700000|2023-11-29 17:25:00|144.93|142.73|145.52|143.32|145.65|143.45|144.39|142.19|0
1701279000000|2023-11-29 17:30:00|145.41|143.21|145.86|143.66|145.97|143.77|145.18|142.98|0
1701279300000|2023-11-29 17:35:00|145.75|143.55|145.86|143.66|145.97|143.77|145.4|143.2|0
1701279600000|2023-11-29 17:40:00|145.97|143.77|145.74|143.54|146.09|143.89|145.4|143.2|0
1701279900000|2023-11-29 17:45:00|145.63|143.43|145.86|143.66|146.2|144|145.4|143.2|0
1701280200000|2023-11-29 17:50:00|145.74|143.54|145.97|143.77|146.31|144.11|145.4|143.2|0
1701280500000|2023-11-29 17:55:00|146.08|143.88|145.97|143.77|146.08|143.88|145.51|143.31|0
1701280800000|2023-11-29 18:00:00|146.08|143.88|145.62|143.42|146.65|144.45|145.17|142.97|0
1701281100000|2023-11-29 18:05:00|145.74|143.54|145.51|143.31|145.96|143.76|144.6|142.4|0
1701281400000|2023-11-29 18:10:00|145.62|143.42|144.37|142.17|145.62|143.42|144.37|142.17|0
1701281700000|2023-11-29 18:15:00|144.26|142.06|144.26|142.06|144.82|142.62|143.92|141.72|0
1701282000000|2023-11-29 18:20:00|144.14|141.94|144.6|142.4|144.71|142.51|144.03|141.83|0
1701282300000|2023-11-29 18:25:00|144.48|142.28|145.96|143.76|146.07|143.87|144.37|142.17|0
1701282600000|2023-11-29 18:30:00|145.62|143.42|143.8|141.6|145.73|143.53|143.35|141.15|0
1701282900000|2023-11-29 18:35:00|143.91|141.71|145.04|142.84|145.16|142.96|143.57|141.37|0
1701283200000|2023-11-29 18:40:00|145.16|142.96|144.59|142.39|145.27|143.07|144.59|142.39|0
1701283500000|2023-11-29 18:45:00|144.7|142.5|145.16|142.96|145.61|143.41|144.59|142.39|0
1701283800000|2023-11-29 18:50:00|145.04|142.84|145.38|143.18|145.61|143.41|144.93|142.73|0
1701284100000|2023-11-29 18:55:00|145.15|142.95|145.15|142.95|145.49|143.29|144.93|142.73|0
1701284400000|2023-11-29 19:00:00|145.04|142.84|144.24|142.04|145.38|143.18|143.91|141.71|0
1701284700000|2023-11-29 19:05:00|144.36|142.16|145.38|143.18|145.72|143.52|144.24|142.04|0
1701285000000|2023-11-29 19:10:00|145.49|143.29|145.38|143.18|146.17|143.97|144.81|142.61|0
1701285300000|2023-11-29 19:15:00|145.37|143.17|144.92|142.72|145.83|143.63|144.81|142.61|0
1701285600000|2023-11-29 19:20:00|144.81|142.61|144.8|142.6|145.71|143.51|144.69|142.49|0
1701285900000|2023-11-29 19:25:00|144.69|142.49|144.12|141.92|144.8|142.6|144.01|141.81|0
1701286200000|2023-11-29 19:30:00|144.01|141.81|143.11|140.91|144.01|141.81|142.88|140.68|0
1701286500000|2023-11-29 19:35:00|142.99|140.79|141.24|139.04|143.33|141.13|140.44|138.24|0
1701286800000|2023-11-29 19:40:00|141.13|138.93|141.35|139.15|141.8|139.6|140.79|138.59|0
1701287100000|2023-11-29 19:45:00|141.24|139.04|142.13|139.93|142.47|140.27|141.24|139.04|0
1701287400000|2023-11-29 19:50:00|142.02|139.82|142.02|139.82|142.35|140.15|141.91|139.71|0
1701287700000|2023-11-29 19:55:00|142.13|139.93|142.8|140.6|142.8|140.6|141.79|139.59|0
1701288000000|2023-11-29 20:00:00|142.69|140.49|142.35|140.15|142.91|140.71|142.13|139.93|0
1701288300000|2023-11-29 20:05:00|142.24|140.04|142.24|140.04|142.63|140.43|141.57|139.37|0
1701288600000|2023-11-29 20:10:00|142.35|140.15|140.78|138.58|142.35|140.15|140.78|138.58|0
1701288900000|2023-11-29 20:15:00|140.89|138.69|139.35|137.15|141.12|138.92|138.47|136.27|0
1701289200000|2023-11-29 20:20:00|139.24|137.04|138.03|135.83|139.24|137.04|138.03|135.83|0
1701289500000|2023-11-29 20:25:00|138.14|135.94|137.37|135.17|138.14|135.94|137.15|134.95|0
1701289800000|2023-11-29 20:30:00|137.26|135.06|137.63|135.43|137.92|135.72|136.83|134.63|0
1701290100000|2023-11-29 20:35:00|137.52|135.32|136.97|134.77|137.63|135.43|136.97|134.77|0
1701290400000|2023-11-29 20:40:00|137.08|134.88|138.39|136.19|138.5|136.3|136.75|134.55|0
1701290700000|2023-11-29 20:45:00|138.5|136.3|138.39|136.19|138.61|136.41|137.51|135.31|0
1701291000000|2023-11-29 20:50:00|138.61|136.41|138.17|135.97|138.72|136.52|137.62|135.42|0
1701291300000|2023-11-29 20:55:00|138.28|136.08|138.72|136.52|138.72|136.52|137.51|135.31|0
1701291600000|2023-11-29 21:00:00|138.61|136.41|140.16|137.96|140.27|138.07|138.61|136.41|0
1701291900000|2023-11-29 21:05:00|140.38|138.18|140.6|138.4|140.94|138.74|140.27|138.07|0
1701292200000|2023-11-29 21:10:00|140.71|138.51|140.71|138.51|140.93|138.73|140.6|138.4|0
1701292500000|2023-11-29 21:15:00|140.81|138.41|140.81|138.41|141.03|138.63|140.81|138.41|0
1701292800000|2023-11-29 21:20:00|140.92|138.52|141.03|138.63|141.37|138.97|140.92|138.52|0
1701293100000|2023-11-29 21:25:00|140.92|138.52|140.81|138.41|141.14|138.74|140.81|138.41|0
1701293400000|2023-11-29 21:30:00|140.92|138.52|140.69|138.29|140.92|138.52|140.69|138.29|0
1701293700000|2023-11-29 21:35:00|140.47|138.07|140.36|137.96|140.58|138.18|140.36|137.96|0
1701294000000|2023-11-29 21:40:00|140.47|138.07|140.14|137.74|140.47|138.07|140.02|137.62|0
1701294300000|2023-11-29 21:45:00|140.08|137.68|140.24|137.84|140.36|137.96|140.08|137.68|0
1701294600000|2023-11-29 21:50:00|140.13|137.73|140.02|137.62|140.24|137.84|140.02|137.62|0
1701294900000|2023-11-29 21:55:00|139.91|137.51|139.96|137.56|139.96|137.56|139.58|137.18|0
1701295200000|2023-11-29 22:00:00|140.04|137.64|140.08|137.68|140.2|137.8|139.86|137.46|0
1701295500000|2023-11-29 22:05:00|140|137.6|139.77|137.37|140.05|137.65|139.73|137.33|0
1701295800000|2023-11-29 22:10:00|139.79|137.39|139.89|137.49|139.99|137.59|139.79|137.39|0
1701296100000|2023-11-29 22:15:00|139.9|137.5|139.82|137.42|139.92|137.52|139.82|137.42|0
1701296700000|2023-11-29 22:25:00|139.88|137.48|139.85|137.45|139.95|137.55|139.8|137.4|0
1701297000000|2023-11-29 22:30:00|139.8|137.4|139.78|137.38|140.12|137.72|139.78|137.38|0
1701297300000|2023-11-29 22:35:00|139.8|137.4|139.75|137.35|139.8|137.4|139.73|137.33|0
1701297600000|2023-11-29 22:40:00|139.79|137.39|139.78|137.38|139.81|137.41|139.78|137.38|0
1701297900000|2023-11-29 22:45:00|139.81|137.41|140.04|137.64|140.05|137.65|139.81|137.41|0
1701298200000|2023-11-29 22:50:00|140.02|137.62|140.02|137.62|140.04|137.64|139.97|137.57|0
1701298500000|2023-11-29 22:55:00|140|137.6|139.92|137.52|140|137.6|139.87|137.47|0
1701298800000|2023-11-29 23:00:00|140.28|137.88|139.89|137.49|140.28|137.88|139.56|137.16|0
1701299100000|2023-11-29 23:05:00|139.78|137.38|139.56|137.16|139.89|137.49|139.56|137.16|0
1701299400000|2023-11-29 23:10:00|139.67|137.27|139.55|137.15|139.78|137.38|139.55|137.15|0
1701299700000|2023-11-29 23:15:00|139.44|137.04|139.66|137.26|139.66|137.26|139.44|137.04|0
1701300000000|2023-11-29 23:20:00|139.77|137.37|139.88|137.48|140|137.6|139.66|137.26|0
1701300300000|2023-11-29 23:25:00|139.99|137.59|140.22|137.82|140.44|138.04|139.99|137.59|0
1701300600000|2023-11-29 23:30:00|140.1|137.7|139.88|137.48|140.22|137.82|139.88|137.48|0
1701300900000|2023-11-29 23:35:00|139.99|137.59|139.88|137.48|139.99|137.59|139.88|137.48|0
1701301200000|2023-11-29 23:40:00|139.99|137.59|139.88|137.48|139.99|137.59|139.88|137.48|0
1701301500000|2023-11-29 23:45:00|139.77|137.37|139.65|137.25|139.77|137.37|139.54|137.14|0
1701301800000|2023-11-29 23:50:00|139.54|137.14|139.32|136.92|139.65|137.25|139.32|136.92|0
1701302100000|2023-11-29 23:55:00|139.43|137.03|139.87|137.47|139.87|137.47|139.43|137.03|0
1701302400000|2023-11-30 00:00:00|139.76|137.36|140.09|137.69|140.21|137.81|139.76|137.36|0
1701302700000|2023-11-30 00:05:00|139.98|137.58|139.98|137.58|140.2|137.8|139.87|137.47|0
1701303000000|2023-11-30 00:10:00|139.87|137.47|139.32|136.92|139.87|137.47|139.32|136.92|0
1701303300000|2023-11-30 00:15:00|139.43|137.03|139.65|137.25|139.65|137.25|139.31|136.91|0
1701303600000|2023-11-30 00:20:00|139.54|137.14|139.42|137.02|139.65|137.25|139.2|136.8|0
1701303900000|2023-11-30 00:25:00|139.53|137.13|139.42|137.02|139.53|137.13|139.31|136.91|0
1701304200000|2023-11-30 00:30:00|139.31|136.91|139.86|137.46|139.86|137.46|139.31|136.91|0
1701304500000|2023-11-30 00:35:00|139.97|137.57|140.08|137.68|140.2|137.8|139.86|137.46|0
1701304800000|2023-11-30 00:40:00|140.19|137.79|140.3|137.9|140.42|138.02|140.08|137.68|0
1701305100000|2023-11-30 00:45:00|140.42|138.02|139.97|137.57|140.64|138.24|139.97|137.57|0
1701305400000|2023-11-30 00:50:00|140.08|137.68|140.3|137.9|140.64|138.24|140.08|137.68|0
1701305700000|2023-11-30 00:55:00|140.19|137.79|139.86|137.46|140.3|137.9|139.86|137.46|0
1701306000000|2023-11-30 01:00:00|139.74|137.34|139.74|137.34|139.86|137.46|139.63|137.23|0
1701306300000|2023-11-30 01:05:00|139.63|137.23|139.41|137.01|139.74|137.34|139.3|136.9|0
1701306600000|2023-11-30 01:10:00|139.3|136.9|139.74|137.34|139.74|137.34|139.3|136.9|0
1701306900000|2023-11-30 01:15:00|139.85|137.45|139.52|137.12|139.85|137.45|139.41|137.01|0
1701307200000|2023-11-30 01:20:00|139.63|137.23|140.18|137.78|140.29|137.89|139.52|137.12|0
1701307500000|2023-11-30 01:25:00|140.07|137.67|139.63|137.23|140.18|137.78|139.51|137.11|0
1701307800000|2023-11-30 01:30:00|139.41|137.21|139.3|137.1|139.52|137.32|138.86|136.66|0
1701308100000|2023-11-30 01:35:00|139.19|136.99|139.19|136.99|139.63|137.43|138.86|136.66|0
1701308400000|2023-11-30 01:40:00|139.3|137.1|139.63|137.43|139.74|137.54|139.08|136.88|0
1701308700000|2023-11-30 01:45:00|139.74|137.54|139.41|137.21|139.85|137.65|139.3|137.1|0
1701309000000|2023-11-30 01:50:00|139.52|137.32|138.63|136.43|139.52|137.32|138.63|136.43|0
1701309300000|2023-11-30 01:55:00|138.74|136.54|139.68|137.48|139.79|137.59|138.08|135.88|0
1701309600000|2023-11-30 02:00:00|139.57|137.37|139.9|137.7|140.01|137.81|139.46|137.26|0
1701309900000|2023-11-30 02:05:00|139.79|137.59|140.23|138.03|140.34|138.14|139.79|137.59|0
1701310200000|2023-11-30 02:10:00|140.34|138.14|140.45|138.25|140.45|138.25|140.12|137.92|0
1701310500000|2023-11-30 02:15:00|140.34|138.14|140|137.8|140.45|138.25|140|137.8|0
1701310800000|2023-11-30 02:20:00|140.11|137.91|139.89|137.69|140.11|137.91|139.67|137.47|0
1701311100000|2023-11-30 02:25:00|139.78|137.58|140.11|137.91|140.16|137.96|139.78|137.58|0
1701311400000|2023-11-30 02:30:00|140|137.8|140|137.8|140.11|137.91|139.89|137.69|0
1701311700000|2023-11-30 02:35:00|139.89|137.69|140.11|137.91|140.22|138.02|139.78|137.58|0
1701312000000|2023-11-30 02:40:00|140|137.8|140.33|138.13|140.33|138.13|139.89|137.69|0
1701312300000|2023-11-30 02:45:00|140.22|138.02|141.1|138.9|141.1|138.9|140.22|138.02|0
1701312600000|2023-11-30 02:50:00|140.99|138.79|140.99|138.79|141.21|139.01|140.88|138.68|0
1701312900000|2023-11-30 02:55:00|141.1|138.9|141.21|139.01|141.32|139.12|140.99|138.79|0
1701313200000|2023-11-30 03:00:00|141.1|138.9|140.76|138.56|141.1|138.9|140.76|138.56|0
1701313500000|2023-11-30 03:05:00|140.88|138.68|140.76|138.56|140.88|138.68|140.54|138.34|0
1701313800000|2023-11-30 03:10:00|140.87|138.67|140.43|138.23|140.98|138.78|140.43|138.23|0
1701314100000|2023-11-30 03:15:00|140.32|138.12|140.32|138.12|140.43|138.23|140.32|138.12|0
1701314400000|2023-11-30 03:20:00|140.21|138.01|140.43|138.23|140.43|138.23|140.21|138.01|0
1701314700000|2023-11-30 03:25:00|140.32|138.12|140.43|138.23|140.54|138.34|140.32|138.12|0
1701315000000|2023-11-30 03:30:00|140.54|138.34|140.42|138.22|140.54|138.34|140.31|138.11|0
1701315300000|2023-11-30 03:35:00|140.53|138.33|140.75|138.55|140.75|138.55|140.42|138.22|0
1701315600000|2023-11-30 03:40:00|140.87|138.67|140.97|138.77|140.98|138.78|140.75|138.55|0
1701315900000|2023-11-30 03:45:00|140.86|138.66|140.86|138.66|140.97|138.77|140.86|138.66|0
1701316200000|2023-11-30 03:50:00|140.97|138.77|140.64|138.44|140.97|138.77|140.64|138.44|0
1701316500000|2023-11-30 03:55:00|140.75|138.55|140.86|138.66|140.86|138.66|140.75|138.55|0
1701316800000|2023-11-30 04:00:00|140.97|138.77|140.97|138.77|141.19|138.99|140.97|138.77|0
1701317100000|2023-11-30 04:05:00|141.08|138.88|140.97|138.77|141.19|138.99|140.86|138.66|0
1701317400000|2023-11-30 04:10:00|141.08|138.88|141.08|138.88|141.19|138.99|140.97|138.77|0
1701317700000|2023-11-30 04:15:00|141.19|138.99|140.96|138.76|141.19|138.99|140.96|138.76|0
1701318000000|2023-11-30 04:20:00|141.08|138.88|140.96|138.76|141.08|138.88|140.85|138.65|0
1701318300000|2023-11-30 04:25:00|140.85|138.65|141.07|138.87|141.07|138.87|140.85|138.65|0
1701318600000|2023-11-30 04:30:00|141.18|138.98|141.07|138.87|141.18|138.98|141.07|138.87|0
1701318900000|2023-11-30 04:35:00|141.18|138.98|141.18|138.98|141.18|138.98|141.07|138.87|0
1701319200000|2023-11-30 04:40:00|141.29|139.09|141.51|139.31|141.51|139.31|141.29|139.09|0
1701319500000|2023-11-30 04:45:00|141.4|139.2|141.51|139.31|141.51|139.31|141.4|139.2|0
1701319800000|2023-11-30 04:50:00|141.62|139.42|141.62|139.42|141.62|139.42|141.4|139.2|0
1701320100000|2023-11-30 04:55:00|141.51|139.31|141.4|139.2|141.62|139.42|141.4|139.2|0
1701320400000|2023-11-30 05:00:00|141.51|139.31|141.4|139.2|141.51|139.31|141.29|139.09|0
1701320700000|2023-11-30 05:05:00|141.28|139.08|141.62|139.42|141.73|139.53|141.17|138.97|0
1701321000000|2023-11-30 05:10:00|141.51|139.31|141.95|139.75|141.95|139.75|141.51|139.31|0
1701321300000|2023-11-30 05:15:00|141.84|139.64|141.95|139.75|141.95|139.75|141.84|139.64|0
1701321600000|2023-11-30 05:20:00|141.84|139.64|141.83|139.63|142.17|139.97|141.72|139.52|0
1701321900000|2023-11-30 05:25:00|141.72|139.52|141.5|139.3|141.83|139.63|141.5|139.3|0
1701322200000|2023-11-30 05:30:00|141.61|139.41|141.5|139.3|141.61|139.41|141.39|139.19|0
1701322500000|2023-11-30 05:35:00|141.39|139.19|141.61|139.41|141.72|139.52|141.39|139.19|0
1701322800000|2023-11-30 05:40:00|141.5|139.3|141.49|139.29|141.72|139.52|141.38|139.18|0
1701323100000|2023-11-30 05:45:00|141.61|139.41|141.49|139.29|141.72|139.52|141.49|139.29|0
1701323400000|2023-11-30 05:50:00|141.6|139.4|141.71|139.51|141.83|139.63|141.6|139.4|0
1701323700000|2023-11-30 05:55:00|141.83|139.63|142.27|140.07|142.27|140.07|141.71|139.51|0
1701324000000|2023-11-30 06:00:00|142.16|139.96|142.27|140.07|142.49|140.29|142.05|139.85|0
1701324300000|2023-11-30 06:05:00|142.38|140.18|142.49|140.29|142.6|140.4|142.38|140.18|0
1701324600000|2023-11-30 06:10:00|142.38|140.18|142.49|140.29|142.49|140.29|142.27|140.07|0
1701324900000|2023-11-30 06:15:00|142.38|140.18|142.49|140.29|142.6|140.4|142.38|140.18|0
1701325200000|2023-11-30 06:20:00|142.6|140.4|142.37|140.17|142.6|140.4|142.37|140.17|0
1701325500000|2023-11-30 06:25:00|142.26|140.06|142.26|140.06|142.37|140.17|142.26|140.06|0
1701325800000|2023-11-30 06:30:00|142.15|139.95|141.81|139.61|142.26|140.06|141.81|139.61|0
1701326100000|2023-11-30 06:35:00|141.93|139.73|142.15|139.95|142.15|139.95|141.92|139.72|0
1701326400000|2023-11-30 06:40:00|142.04|139.84|142.15|139.95|142.37|140.17|142.03|139.83|0
1701326700000|2023-11-30 06:45:00|142.26|140.06|142.03|139.83|142.26|140.06|142.03|139.83|0
1701327000000|2023-11-30 06:50:00|141.92|139.72|141.86|139.66|142.14|139.94|141.81|139.61|0
1701327300000|2023-11-30 06:55:00|141.92|139.72|141.81|139.61|141.92|139.72|141.7|139.5|0
1701327600000|2023-11-30 07:00:00|141.69|139.49|141.69|139.49|141.69|139.49|141.41|139.21|0
1701327900000|2023-11-30 07:05:00|141.8|139.6|141.58|139.38|141.92|139.72|141.47|139.27|0
1701328200000|2023-11-30 07:10:00|141.69|139.49|141.69|139.49|141.8|139.6|141.47|139.27|0
1701328500000|2023-11-30 07:15:00|141.74|139.54|142.02|139.82|142.02|139.82|141.47|139.27|0
1701328800000|2023-11-30 07:20:00|142.25|140.05|141.58|139.38|142.25|140.05|141.58|139.38|0
1701329100000|2023-11-30 07:25:00|141.69|139.49|141.57|139.37|141.69|139.49|141.46|139.26|0
1701329400000|2023-11-30 07:30:00|141.52|139.32|141.13|138.93|141.57|139.37|141.13|138.93|0
1701329700000|2023-11-30 07:35:00|141.02|138.82|141.35|139.15|141.46|139.26|141.02|138.82|0
1701330000000|2023-11-30 07:40:00|141.24|139.04|140.68|138.48|141.24|139.04|140.68|138.48|0
1701330300000|2023-11-30 07:45:00|140.79|138.59|141.68|139.48|141.68|139.48|140.79|138.59|0
1701330600000|2023-11-30 07:50:00|141.79|139.59|141.68|139.48|141.9|139.7|141.57|139.37|0
1701330900000|2023-11-30 07:55:00|141.57|139.37|142.12|139.92|142.12|139.92|141.46|139.26|0
1701331200000|2023-11-30 08:00:00|141.79|139.59|142.01|139.81|142.23|140.03|141.79|139.59|0
1701331500000|2023-11-30 08:05:00|142.12|139.92|142.23|140.03|142.46|140.26|141.9|139.7|0
1701331800000|2023-11-30 08:10:00|142.12|139.92|141.23|139.03|142.23|140.03|141.23|139.03|0
1701332100000|2023-11-30 08:15:00|141.34|139.14|141.56|139.36|141.78|139.58|141.23|139.03|0
1701332400000|2023-11-30 08:20:00|141.67|139.47|141.22|139.02|141.78|139.58|140.78|138.58|0
1701332700000|2023-11-30 08:25:00|141.11|138.91|139.83|137.63|141.22|139.02|139.72|137.52|0
1701333000000|2023-11-30 08:30:00|139.94|137.74|140.16|137.96|140.49|138.29|139.94|137.74|0
1701333300000|2023-11-30 08:35:00|140.05|137.85|139.05|136.85|140.38|138.18|139.05|136.85|0
1701333600000|2023-11-30 08:40:00|139.16|136.96|137.95|135.75|139.16|136.96|137.95|135.75|0
1701333900000|2023-11-30 08:45:00|138.06|135.86|137.73|135.53|138.28|136.08|137.73|135.53|0
1701334200000|2023-11-30 08:50:00|137.51|135.31|138.27|136.07|138.39|136.19|137.29|135.09|0
1701334500000|2023-11-30 08:55:00|138.16|135.96|138.38|136.18|138.49|136.29|138.05|135.85|0
1701334800000|2023-11-30 09:00:00|138.49|136.29|139.49|137.29|139.71|137.51|138.49|136.29|0
1701335100000|2023-11-30 09:05:00|139.6|137.4|140.48|138.28|140.7|138.5|139.6|137.4|0
1701335400000|2023-11-30 09:10:00|140.37|138.17|140.59|138.39|140.81|138.61|140.15|137.95|0
1701335700000|2023-11-30 09:15:00|140.7|138.5|140.81|138.61|141.04|138.84|140.59|138.39|0
1701336000000|2023-11-30 09:20:00|140.92|138.72|141.03|138.83|141.15|138.95|140.81|138.61|0
1701336300000|2023-11-30 09:25:00|141.15|138.95|141.14|138.94|141.15|138.95|140.81|138.61|0
1701336600000|2023-11-30 09:30:00|141.26|139.06|140.47|138.27|141.26|139.06|140.47|138.27|0
1701336900000|2023-11-30 09:35:00|140.59|138.39|140.25|138.05|140.92|138.72|140.25|138.05|0
1701337200000|2023-11-30 09:40:00|140.14|137.94|140.25|138.05|140.36|138.16|139.81|137.61|0
1701337500000|2023-11-30 09:45:00|140.36|138.16|140.14|137.94|140.47|138.27|139.92|137.72|0
1701337800000|2023-11-30 09:50:00|140.03|137.83|140.47|138.27|140.58|138.38|139.91|137.71|0
1701338100000|2023-11-30 09:55:00|140.58|138.38|140.74|138.54|140.8|138.6|140.36|138.16|0
1701338400000|2023-11-30 10:00:00|140.8|138.6|140.47|138.27|141.13|138.93|140.24|138.04|0
1701338700000|2023-11-30 10:05:00|140.35|138.15|140.46|138.26|140.69|138.49|140.13|137.93|0
1701339000000|2023-11-30 10:10:00|140.58|138.38|141.02|138.82|141.02|138.82|140.46|138.26|0
1701339300000|2023-11-30 10:15:00|141.13|138.93|140.68|138.48|141.13|138.93|140.35|138.15|0
1701339600000|2023-11-30 10:20:00|140.57|138.37|141.02|138.82|141.13|138.93|140.57|138.37|0
1701339900000|2023-11-30 10:25:00|140.9|138.7|141.35|139.15|141.68|139.48|140.79|138.59|0
1701340200000|2023-11-30 10:30:00|141.24|139.04|141.91|139.71|142.02|139.82|141.24|139.04|0
1701340500000|2023-11-30 10:35:00|141.79|139.59|141.9|139.7|142.24|140.04|141.68|139.48|0
1701340800000|2023-11-30 10:40:00|142.02|139.82|141.68|139.48|142.13|139.93|141.57|139.37|0
1701341100000|2023-11-30 10:45:00|141.79|139.59|142.46|140.26|142.46|140.26|141.68|139.48|0
1701341400000|2023-11-30 10:50:00|142.35|140.15|142.35|140.15|142.46|140.26|142.12|139.92|0
1701341700000|2023-11-30 10:55:00|142.24|140.04|141.79|139.59|142.35|140.15|141.79|139.59|0
1701342000000|2023-11-30 11:00:00|141.9|139.7|141.79|139.59|141.9|139.7|141.45|139.25|0
1701342300000|2023-11-30 11:05:00|141.67|139.47|141.45|139.25|141.9|139.7|141.45|139.25|0
1701342600000|2023-11-30 11:10:00|141.56|139.36|142.01|139.81|142.12|139.92|141.45|139.25|0
1701342900000|2023-11-30 11:15:00|142.12|139.92|141.33|139.13|142.12|139.92|140.89|138.69|0
1701343200000|2023-11-30 11:20:00|141.22|139.02|141|138.8|141.33|139.13|140.78|138.58|0
1701343500000|2023-11-30 11:25:00|141.11|138.91|141.67|139.47|141.67|139.47|141|138.8|0
1701343800000|2023-11-30 11:30:00|141.55|139.35|141.33|139.13|141.67|139.47|141.22|139.02|0
1701344100000|2023-11-30 11:35:00|141.22|139.02|141.33|139.13|141.44|139.24|141.11|138.91|0
1701344400000|2023-11-30 11:40:00|141.38|139.18|141.66|139.46|141.77|139.57|141.33|139.13|0
1701344700000|2023-11-30 11:45:00|141.44|139.24|141.33|139.13|141.66|139.46|141.33|139.13|0
1701345000000|2023-11-30 11:50:00|141.44|139.24|141.44|139.24|141.66|139.46|141.32|139.12|0
1701345300000|2023-11-30 11:55:00|141.55|139.35|140.88|138.68|141.66|139.46|140.88|138.68|0
1701345600000|2023-11-30 12:00:00|140.99|138.79|141.77|139.57|141.99|139.79|140.99|138.79|0
1701345900000|2023-11-30 12:05:00|141.88|139.68|142.33|140.13|142.33|140.13|141.88|139.68|0
1701346200000|2023-11-30 12:10:00|142.44|140.24|142.55|140.35|142.55|140.35|142.32|140.12|0
1701346500000|2023-11-30 12:15:00|142.32|140.12|141.99|139.79|142.32|140.12|141.87|139.67|0
1701346800000|2023-11-30 12:20:00|142.1|139.9|142.66|140.46|142.88|140.68|141.87|139.67|0
1701347100000|2023-11-30 12:25:00|142.55|140.35|142.88|140.68|142.88|140.68|142.37|140.17|0
1701347400000|2023-11-30 12:30:00|142.77|140.57|143.22|141.02|143.44|141.24|142.66|140.46|0
1701347700000|2023-11-30 12:35:00|143.1|140.9|143.44|141.24|143.55|141.35|143.1|140.9|0
1701348000000|2023-11-30 12:40:00|143.55|141.35|143.66|141.46|143.67|141.47|143.44|141.24|0
1701348300000|2023-11-30 12:45:00|143.55|141.35|143.55|141.35|143.66|141.46|143.33|141.13|0
1701348600000|2023-11-30 12:50:00|143.66|141.46|143.44|141.24|143.77|141.57|143.32|141.12|0
1701348900000|2023-11-30 12:55:00|143.32|141.12|143.43|141.23|143.55|141.35|143.32|141.12|0
1701349200000|2023-11-30 13:00:00|143.55|141.35|143.21|141.01|143.66|141.46|142.87|140.67|0
1701349500000|2023-11-30 13:05:00|143.1|140.9|143.77|141.57|143.77|141.57|143.1|140.9|0
1701349800000|2023-11-30 13:10:00|143.66|141.46|144.22|142.02|144.22|142.02|143.66|141.46|0
1701350100000|2023-11-30 13:15:00|144.33|142.13|145.08|142.88|145.08|142.88|143.88|141.68|0
1701350400000|2023-11-30 13:20:00|143|140.8|143.93|141.73|144.38|142.18|143|140.8|0
1701350700000|2023-11-30 13:25:00|144.04|141.84|144.72|142.52|144.84|142.64|144.04|141.84|0
1701351000000|2023-11-30 13:30:00|144.66|142.46|143.59|141.39|145.74|143.54|143.08|140.88|0
1701351300000|2023-11-30 13:35:00|143.48|141.28|144.94|142.74|145.06|142.86|143.48|141.28|0
1701351600000|2023-11-30 13:40:00|144.72|142.52|144.6|142.4|144.94|142.74|143.87|141.67|0
1701351900000|2023-11-30 13:45:00|144.72|142.52|145.28|143.08|146.08|143.88|144.38|142.18|0
1701352200000|2023-11-30 13:50:00|145.4|143.2|143.36|141.16|145.4|143.2|143.13|140.93|0
1701352500000|2023-11-30 13:55:00|143.25|141.05|142.57|140.37|143.25|141.05|142.23|140.03|0
1701352800000|2023-11-30 14:00:00|142.35|140.15|141.67|139.47|142.35|140.15|140.67|138.47|0
1701353100000|2023-11-30 14:05:00|141.56|139.36|141.11|138.91|142.01|139.81|141|138.8|0
1701353400000|2023-11-30 14:10:00|141.23|139.03|142.01|139.81|142.34|140.14|141.11|138.91|0
1701353700000|2023-11-30 14:15:00|141.89|139.69|141.11|138.91|142.01|139.81|140.67|138.47|0
1701354000000|2023-11-30 14:20:00|141|138.8|141.78|139.58|142.23|140.03|141|138.8|0
1701354300000|2023-11-30 14:25:00|141.67|139.47|140.77|138.57|142|139.8|140.44|138.24|0
1701354600000|2023-11-30 14:30:00|140.55|138.35|139.55|137.35|141.78|139.58|139|136.8|0
1701354900000|2023-11-30 14:35:00|139.44|137.24|136.91|134.71|139.66|137.46|136.8|134.6|0
1701355200000|2023-11-30 14:40:00|136.8|134.6|137.57|135.37|138.12|135.92|135.49|133.29|0
1701355500000|2023-11-30 14:45:00|137.46|135.26|136.36|134.16|137.46|135.26|135.06|132.86|0
1701355800000|2023-11-30 14:50:00|136.25|134.05|139.27|137.07|139.82|137.62|136.25|134.05|0
1701356100000|2023-11-30 14:55:00|139.6|137.4|139.38|137.18|139.93|137.73|138.94|136.74|0
1701356400000|2023-11-30 15:00:00|139.49|137.29|135.54|133.34|139.6|137.4|135.43|133.23|0
1701356700000|2023-11-30 15:05:00|135.65|133.45|136.41|134.21|137.73|135.53|135.65|133.45|0
1701357000000|2023-11-30 15:10:00|136.3|134.1|139.49|137.29|139.6|137.4|135.76|133.56|0
1701357300000|2023-11-30 15:15:00|139.26|137.06|139.26|137.06|140.93|138.73|138.6|136.4|0
1701357600000|2023-11-30 15:20:00|139.37|137.17|139.15|136.95|140.37|138.17|138.6|136.4|0
1701357900000|2023-11-30 15:25:00|139.04|136.84|137.61|135.41|139.37|137.17|137.5|135.3|0
1701358200000|2023-11-30 15:30:00|137.72|135.52|139.81|137.61|139.92|137.72|137.28|135.08|0
1701358500000|2023-11-30 15:35:00|139.7|137.5|135.75|133.55|139.7|137.5|135.2|133|0
1701358800000|2023-11-30 15:40:00|135.64|133.44|136.73|134.53|136.84|134.64|134.99|132.79|0
1701359100000|2023-11-30 15:45:00|136.62|134.42|134.77|132.57|136.62|134.42|134.23|132.03|0
1701359400000|2023-11-30 15:50:00|134.66|132.46|135.53|133.33|136.29|134.09|134.44|132.24|0
1701359700000|2023-11-30 15:55:00|135.42|133.22|138.15|135.95|138.15|135.95|135.31|133.11|0
1701360000000|2023-11-30 16:00:00|138.04|135.84|137.43|135.23|139.25|137.05|137.38|135.18|0
1701360300000|2023-11-30 16:05:00|137.71|135.51|136.83|134.63|138.04|135.84|136.5|134.3|0
1701360600000|2023-11-30 16:10:00|136.72|134.52|137.7|135.5|137.92|135.72|136.28|134.08|0
1701360900000|2023-11-30 16:15:00|137.81|135.61|135.74|133.54|137.92|135.72|135.74|133.54|0
1701361200000|2023-11-30 16:20:00|135.84|133.64|136.5|134.3|136.83|134.63|135.3|133.1|0
1701361500000|2023-11-30 16:25:00|136.61|134.41|135.84|133.64|137.59|135.39|135.52|133.32|0
1701361800000|2023-11-30 16:30:00|135.62|133.42|135.41|133.21|136.28|134.08|134.65|132.45|0
1701362100000|2023-11-30 16:35:00|135.19|132.99|134.54|132.34|135.62|133.42|134.43|132.23|0
1701362400000|2023-11-30 16:40:00|134.43|132.23|134.21|132.01|135.08|132.88|134|131.8|0
1701362700000|2023-11-30 16:45:00|134.32|132.12|134.53|132.33|134.75|132.55|133.35|131.15|0
1701363000000|2023-11-30 16:50:00|134.43|132.23|134.64|132.44|135.62|133.42|134.43|132.23|0
1701363300000|2023-11-30 16:55:00|134.75|132.55|133.34|131.14|134.97|132.77|133.24|131.04|0
1701363600000|2023-11-30 17:00:00|133.24|131.04|135.51|133.31|135.72|133.52|132.81|130.61|0
1701363900000|2023-11-30 17:05:00|135.61|133.41|135.61|133.41|135.83|133.63|135.29|133.09|0
1701364200000|2023-11-30 17:10:00|135.72|133.52|134.96|132.76|135.72|133.52|134.42|132.22|0
1701364500000|2023-11-30 17:15:00|134.85|132.65|132.94|130.74|134.96|132.76|131.21|129.01|0
1701364800000|2023-11-30 17:20:00|133.04|130.84|132.19|129.99|133.04|130.84|131.97|129.77|0
1701365100000|2023-11-30 17:25:00|132.08|129.88|132.19|129.99|132.61|130.41|131.97|129.77|0
1701365400000|2023-11-30 17:30:00|132.08|129.88|132.29|130.09|133.47|131.27|131.76|129.56|0
1701365700000|2023-11-30 17:35:00|132.4|130.2|132.82|130.62|133.25|131.05|132.29|130.09|0
1701366000000|2023-11-30 17:40:00|132.72|130.52|134.86|132.66|134.97|132.77|132.61|130.41|0
1701366300000|2023-11-30 17:45:00|134.76|132.56|134.86|132.66|135.4|133.2|134.65|132.45|0
1701366600000|2023-11-30 17:50:00|134.76|132.56|134.54|132.34|135.3|133.1|134.43|132.23|0
1701366900000|2023-11-30 17:55:00|134.43|132.23|134.54|132.34|134.75|132.55|133.89|131.69|0
1701367200000|2023-11-30 18:00:00|134.32|132.12|133.89|131.69|134.43|132.23|133.89|131.69|0
1701367500000|2023-11-30 18:05:00|133.78|131.58|132.49|130.29|134|131.8|132.49|130.29|0
1701367800000|2023-11-30 18:10:00|132.6|130.4|133.13|130.93|133.67|131.47|132.49|130.29|0
1701368100000|2023-11-30 18:15:00|133.24|131.04|133.45|131.25|133.89|131.69|133.24|131.04|0
1701368400000|2023-11-30 18:20:00|133.35|131.15|133.78|131.58|134.64|132.44|133.24|131.04|0
1701368700000|2023-11-30 18:25:00|133.67|131.47|132.49|130.29|134.1|131.9|132.49|130.29|0
1701369000000|2023-11-30 18:30:00|132.59|130.39|133.77|131.57|133.88|131.68|131.32|129.12|0
1701369300000|2023-11-30 18:35:00|133.66|131.46|133.88|131.68|134.2|132|133.45|131.25|0
1701369600000|2023-11-30 18:40:00|133.99|131.79|133.02|130.82|134.2|132|133.02|130.82|0
1701369900000|2023-11-30 18:45:00|133.13|130.93|132.8|130.6|133.34|131.14|132.59|130.39|0
1701370200000|2023-11-30 18:50:00|132.7|130.5|132.48|130.28|133.02|130.82|131.84|129.64|0
1701370500000|2023-11-30 18:55:00|132.37|130.17|133.76|131.56|133.76|131.56|132.27|130.07|0
1701370800000|2023-11-30 19:00:00|133.66|131.46|134.19|131.99|134.63|132.43|133.66|131.46|0
1701371100000|2023-11-30 19:05:00|134.3|132.1|134.73|132.53|134.84|132.64|134.19|131.99|0
1701371400000|2023-11-30 19:10:00|134.84|132.64|135.7|133.5|135.81|133.61|134.73|132.53|0
1701371700000|2023-11-30 19:15:00|135.6|133.4|135.81|133.61|136.36|134.16|135.38|133.18|0
1701372000000|2023-11-30 19:20:00|135.49|133.29|136.03|133.83|136.03|133.83|135.16|132.96|0
1701372300000|2023-11-30 19:25:00|135.92|133.72|135.59|133.39|136.14|133.94|135.27|133.07|0
1701372600000|2023-11-30 19:30:00|135.7|133.5|136.35|134.15|136.46|134.26|134.73|132.53|0
1701372900000|2023-11-30 19:35:00|136.46|134.26|136.46|134.26|136.68|134.48|136.13|133.93|0
1701373200000|2023-11-30 19:40:00|136.35|134.15|137.77|135.57|137.77|135.57|136.35|134.15|0
1701373500000|2023-11-30 19:45:00|137.88|135.68|138.53|136.33|138.53|136.33|137.44|135.24|0
1701373800000|2023-11-30 19:50:00|138.64|136.44|138.53|136.33|138.75|136.55|137.98|135.78|0
1701374100000|2023-11-30 19:55:00|138.42|136.22|138.17|135.97|139.08|136.88|138.06|135.86|0
1701374400000|2023-11-30 20:00:00|138.28|136.08|136.75|134.55|138.28|136.08|136.53|134.33|0
1701374700000|2023-11-30 20:05:00|136.31|134.11|135.22|133.02|136.53|134.33|135.11|132.91|0
1701375000000|2023-11-30 20:10:00|135.33|133.13|135.33|133.13|136.2|134|135.11|132.91|0
1701375300000|2023-11-30 20:15:00|135.22|133.02|135.22|133.02|135.65|133.45|134.78|132.58|0
1701375600000|2023-11-30 20:20:00|135.11|132.91|133.7|131.5|135.43|133.23|133.6|131.4|0
1701375900000|2023-11-30 20:25:00|133.6|131.4|133.92|131.72|134.13|131.93|132.73|130.53|0
1701376200000|2023-11-30 20:30:00|133.81|131.61|134.56|132.36|135.11|132.91|133.59|131.39|0
1701376500000|2023-11-30 20:35:00|134.46|132.26|135.54|133.34|135.86|133.66|134.46|132.26|0
1701376800000|2023-11-30 20:40:00|135.65|133.45|139.48|137.28|139.48|137.28|135.65|133.45|0
1701377100000|2023-11-30 20:45:00|139.26|137.06|137.83|135.63|139.48|137.28|137.61|135.41|0
1701377400000|2023-11-30 20:50:00|138.05|135.85|141.82|139.62|142.71|140.51|138.05|135.85|0
1701377700000|2023-11-30 20:55:00|142.04|139.84|143.73|141.53|144.52|142.32|142.04|139.84|0
1701378000000|2023-11-30 21:00:00|142.71|140.51|142.43|140.23|143.79|141.59|142.2|140|0
1701378300000|2023-11-30 21:05:00|142.54|140.34|142.65|140.45|143.1|140.9|142.2|140|0
1701378600000|2023-11-30 21:10:00|142.76|140.56|142.42|140.22|143.1|140.9|142.42|140.22|0
1701378900000|2023-11-30 21:15:00|142.75|140.35|142.64|140.24|142.86|140.46|142.41|140.01|0
1701379200000|2023-11-30 21:20:00|142.63|140.23|142.75|140.35|142.97|140.57|142.52|140.12|0
1701379500000|2023-11-30 21:25:00|142.8|140.4|142.86|140.46|142.86|140.46|142.41|140.01|0
1701379800000|2023-11-30 21:30:00|142.91|140.51|142.63|140.23|142.97|140.57|142.63|140.23|0
1701380100000|2023-11-30 21:35:00|142.52|140.12|142.29|139.89|142.52|140.12|142.29|139.89|0
1701380400000|2023-11-30 21:40:00|142.4|140|142.29|139.89|142.4|140|142.18|139.78|0
1701380700000|2023-11-30 21:45:00|142.18|139.78|141.73|139.33|142.18|139.78|141.62|139.22|0
1701381000000|2023-11-30 21:50:00|141.78|139.38|142|139.6|142.18|139.78|141.73|139.33|0
1701381300000|2023-11-30 21:55:00|141.95|139.55|141.78|139.38|142.18|139.78|141.56|139.16|0
1701381600000|2023-11-30 22:00:00|141.69|139.29|141.55|139.15|141.69|139.29|141.42|139.02|0
1701381900000|2023-11-30 22:05:00|141.59|139.19|141.7|139.3|141.73|139.33|141.59|139.19|0
1701382200000|2023-11-30 22:10:00|141.82|139.42|141.95|139.55|141.99|139.59|141.73|139.33|0
1701382500000|2023-11-30 22:15:00|141.94|139.54|141.89|139.49|141.96|139.56|141.89|139.49|0
1701382800000|2023-11-30 22:20:00|141.91|139.51|141.89|139.49|141.96|139.56|141.89|139.49|0
1701383100000|2023-11-30 22:25:00|141.91|139.51|141.92|139.52|141.92|139.52|141.91|139.51|0
1701383400000|2023-11-30 22:30:00|141.91|139.51|141.74|139.34|141.96|139.56|141.74|139.34|0
1701383700000|2023-11-30 22:35:00|141.66|139.26|141.41|139.01|141.66|139.26|141.24|138.84|0
1701384000000|2023-11-30 22:40:00|141.43|139.03|141.51|139.11|141.58|139.18|141.43|139.03|0
1701384300000|2023-11-30 22:45:00|141.54|139.14|141.51|139.11|141.54|139.14|141.51|139.11|0
1701384600000|2023-11-30 22:50:00|141.49|139.09|141.49|139.09|141.49|139.09|141.46|139.06|0
1701384900000|2023-11-30 22:55:00|141.46|139.06|141.41|139.01|141.59|139.19|141.41|139.01|0
1701385200000|2023-11-30 23:00:00|141.54|139.14|141.71|139.31|141.82|139.42|141.37|138.97|0
1701385500000|2023-11-30 23:05:00|141.65|139.25|142.04|139.64|142.04|139.64|141.59|139.19|0
1701385800000|2023-11-30 23:10:00|142.15|139.75|141.7|139.3|142.27|139.87|141.7|139.3|0
1701386100000|2023-11-30 23:15:00|141.82|139.42|141.81|139.41|141.93|139.53|141.81|139.41|0
1701386400000|2023-11-30 23:20:00|141.7|139.3|142.04|139.64|142.04|139.64|141.7|139.3|0
1701386700000|2023-11-30 23:25:00|142.15|139.75|142.37|139.97|142.37|139.97|142.15|139.75|0
1701387000000|2023-11-30 23:30:00|142.26|139.86|142.03|139.63|142.26|139.86|142.03|139.63|0
1701387300000|2023-11-30 23:35:00|142.15|139.75|142.26|139.86|142.26|139.86|142.03|139.63|0
1701387600000|2023-11-30 23:40:00|142.37|139.97|142.25|139.85|142.37|139.97|142.14|139.74|0
1701387900000|2023-11-30 23:45:00|142.14|139.74|142.14|139.74|142.25|139.85|142.14|139.74|0
1701388200000|2023-11-30 23:50:00|142.25|139.85|142.03|139.63|142.25|139.85|142.03|139.63|0
1701388500000|2023-11-30 23:55:00|142.14|139.74|142.14|139.74|142.14|139.74|142.03|139.63|0
1701388800000|2023-12-01 00:00:00|142.03|139.63|141.69|139.29|142.14|139.74|141.58|139.18|0
1701389100000|2023-12-01 00:05:00|141.8|139.4|142.14|139.74|142.14|139.74|141.8|139.4|0
1701389400000|2023-12-01 00:10:00|142.25|139.85|142.36|139.96|142.36|139.96|142.13|139.73|0
1701389700000|2023-12-01 00:15:00|142.25|139.85|142.24|139.84|142.25|139.85|142.02|139.62|0
1701390000000|2023-12-01 00:20:00|142.36|139.96|142.36|139.96|142.36|139.96|142.24|139.84|0
1701390300000|2023-12-01 00:25:00|142.24|139.84|142.24|139.84|142.47|140.07|142.24|139.84|0
1701390600000|2023-12-01 00:30:00|142.35|139.95|142.02|139.62|142.35|139.95|142.02|139.62|0
1701390900000|2023-12-01 00:35:00|141.9|139.5|142.24|139.84|142.35|139.95|141.9|139.5|0
1701391200000|2023-12-01 00:40:00|142.13|139.73|142.12|139.72|142.24|139.84|142.12|139.72|0
1701391500000|2023-12-01 00:45:00|142.01|139.61|141.79|139.39|142.01|139.61|141.79|139.39|0
1701391800000|2023-12-01 00:50:00|141.9|139.5|142.12|139.72|142.12|139.72|141.79|139.39|0
1701392100000|2023-12-01 00:55:00|142.01|139.61|142.23|139.83|142.35|139.95|142.01|139.61|0
1701392400000|2023-12-01 01:00:00|142.34|139.94|142.23|139.83|142.46|140.06|142.23|139.83|0
1701392700000|2023-12-01 01:05:00|142.12|139.72|142.01|139.61|142.34|139.94|141.89|139.49|0
1701393000000|2023-12-01 01:10:00|142.12|139.72|141.67|139.27|142.12|139.72|141.67|139.27|0
1701393300000|2023-12-01 01:15:00|141.56|139.16|142|139.6|142|139.6|141.55|139.15|0
1701393600000|2023-12-01 01:20:00|141.89|139.49|141.78|139.38|142|139.6|141.44|139.04|0
1701393900000|2023-12-01 01:25:00|141.89|139.49|141.89|139.49|142|139.6|141.78|139.38|0
1701394200000|2023-12-01 01:30:00|141.79|139.59|142.92|140.72|142.92|140.72|141.56|139.36|0
1701394500000|2023-12-01 01:35:00|142.81|140.61|143.26|141.06|143.37|141.17|142.81|140.61|0
1701394800000|2023-12-01 01:40:00|143.15|140.95|143.26|141.06|143.49|141.29|143.15|140.95|0
1701395100000|2023-12-01 01:45:00|143.6|141.4|143.26|141.06|143.71|141.51|143.15|140.95|0
1701395400000|2023-12-01 01:50:00|143.37|141.17|143.26|141.06|143.48|141.28|143.15|140.95|0
1701395700000|2023-12-01 01:55:00|143.14|140.94|143.03|140.83|143.26|141.06|143.03|140.83|0
1701396000000|2023-12-01 02:00:00|142.92|140.72|143.37|141.17|143.48|141.28|142.92|140.72|0
1701396300000|2023-12-01 02:05:00|143.48|141.28|143.36|141.16|143.59|141.39|143.25|141.05|0
1701396600000|2023-12-01 02:10:00|143.25|141.05|143.25|141.05|143.36|141.16|143.25|141.05|0
1701396900000|2023-12-01 02:15:00|143.36|141.16|143.59|141.39|143.59|141.39|143.25|141.05|0
1701397200000|2023-12-01 02:20:00|143.47|141.27|143.64|141.44|143.7|141.5|143.47|141.27|0
1701397500000|2023-12-01 02:25:00|143.59|141.39|143.7|141.5|143.7|141.5|143.58|141.38|0
1701397800000|2023-12-01 02:30:00|143.81|141.61|144.37|142.17|144.71|142.51|143.81|141.61|0
1701398100000|2023-12-01 02:35:00|144.26|142.06|144.82|142.62|144.82|142.62|144.26|142.06|0
1701398400000|2023-12-01 02:40:00|144.71|142.51|144.82|142.62|144.82|142.62|144.6|142.4|0
1701398700000|2023-12-01 02:45:00|144.71|142.51|144.37|142.17|144.82|142.62|144.37|142.17|0
1701399000000|2023-12-01 02:50:00|144.48|142.28|144.37|142.17|144.48|142.28|144.25|142.05|0
1701399300000|2023-12-01 02:55:00|144.25|142.05|144.25|142.05|144.37|142.17|144.19|141.99|0
1701399600000|2023-12-01 03:00:00|144.14|141.94|143.91|141.71|144.14|141.94|143.91|141.71|0
1701399900000|2023-12-01 03:05:00|144.02|141.82|144.02|141.82|144.02|141.82|143.91|141.71|0
1701400200000|2023-12-01 03:10:00|144.14|141.94|144.13|141.93|144.25|142.05|144.02|141.82|0
1701400500000|2023-12-01 03:15:00|144.02|141.82|144.02|141.82|144.25|142.05|144.02|141.82|0
1701400800000|2023-12-01 03:20:00|143.91|141.71|143.91|141.71|144.02|141.82|143.79|141.59|0
1701401100000|2023-12-01 03:25:00|144.02|141.82|143.79|141.59|144.02|141.82|143.79|141.59|0
1701401400000|2023-12-01 03:30:00|143.9|141.7|143.56|141.36|143.9|141.7|143.45|141.25|0
1701401700000|2023-12-01 03:35:00|143.45|141.25|143.22|141.02|143.56|141.36|143.22|141.02|0
1701402000000|2023-12-01 03:40:00|143.11|140.91|142.77|140.57|143.11|140.91|142.66|140.46|0
1701402300000|2023-12-01 03:45:00|142.89|140.69|142.77|140.57|143|140.8|142.77|140.57|0
1701402600000|2023-12-01 03:50:00|142.66|140.46|142.88|140.68|143|140.8|142.55|140.35|0
1701402900000|2023-12-01 03:55:00|143|140.8|143.11|140.91|143.22|141.02|142.88|140.68|0
1701403200000|2023-12-01 04:00:00|142.99|140.79|143.1|140.9|143.22|141.02|142.99|140.79|0
1701403500000|2023-12-01 04:05:00|142.99|140.79|142.99|140.79|143.22|141.02|142.99|140.79|0
1701403800000|2023-12-01 04:10:00|143.1|140.9|143.1|140.9|143.22|141.02|142.99|140.79|0
1701404100000|2023-12-01 04:15:00|143.21|141.01|143.21|141.01|143.21|141.01|143.1|140.9|0
1701404400000|2023-12-01 04:20:00|143.33|141.13|143.44|141.24|143.55|141.35|143.32|141.12|0
1701404700000|2023-12-01 04:25:00|143.55|141.35|143.44|141.24|143.55|141.35|143.44|141.24|0
1701405000000|2023-12-01 04:30:00|143.43|141.23|143.43|141.23|143.43|141.23|143.43|141.23|0
1701405300000|2023-12-01 04:35:00|143.32|141.12|143.32|141.12|143.32|141.12|143.32|141.12|0
1701405600000|2023-12-01 04:40:00|143.43|141.23|143.32|141.12|143.43|141.23|143.32|141.12|0
1701405900000|2023-12-01 04:45:00|143.43|141.23|143.65|141.45|143.65|141.45|143.32|141.12|0
1701406200000|2023-12-01 04:50:00|143.77|141.57|143.77|141.57|143.77|141.57|143.65|141.45|0
1701406500000|2023-12-01 04:55:00|143.65|141.45|143.65|141.45|143.65|141.45|143.54|141.34|0
1701406800000|2023-12-01 05:00:00|143.54|141.34|143.54|141.34|143.65|141.45|143.54|141.34|0
1701407100000|2023-12-01 05:05:00|143.42|141.22|143.09|140.89|143.42|141.22|142.75|140.55|0
1701407400000|2023-12-01 05:10:00|143.2|141|143.08|140.88|143.54|141.34|142.97|140.77|0
1701407700000|2023-12-01 05:15:00|143.2|141|143.42|141.22|143.42|141.22|143.08|140.88|0
1701408000000|2023-12-01 05:20:00|143.31|141.11|143.42|141.22|143.42|141.22|143.19|140.99|0
1701408300000|2023-12-01 05:25:00|143.53|141.33|143.42|141.22|143.53|141.33|143.42|141.22|0
1701408600000|2023-12-01 05:30:00|143.3|141.1|143.64|141.44|143.64|141.44|142.74|140.54|0
1701408900000|2023-12-01 05:35:00|143.53|141.33|143.87|141.67|144.09|141.89|143.53|141.33|0
1701409200000|2023-12-01 05:40:00|143.75|141.55|143.75|141.55|143.86|141.66|143.64|141.44|0
1701409500000|2023-12-01 05:45:00|143.86|141.66|143.86|141.66|143.98|141.78|143.64|141.44|0
1701409800000|2023-12-01 05:50:00|143.92|141.72|143.75|141.55|144.09|141.89|143.75|141.55|0
1701410100000|2023-12-01 05:55:00|143.86|141.66|143.63|141.43|143.97|141.77|143.52|141.32|0
1701410400000|2023-12-01 06:00:00|143.52|141.32|143.52|141.32|143.63|141.43|143.41|141.21|0
1701410700000|2023-12-01 06:05:00|143.63|141.43|143.57|141.37|143.63|141.43|143.41|141.21|0
1701411000000|2023-12-01 06:10:00|143.63|141.43|144.08|141.88|144.19|141.99|143.52|141.32|0
1701411300000|2023-12-01 06:15:00|143.97|141.77|143.97|141.77|144.08|141.88|143.85|141.65|0
1701411600000|2023-12-01 06:20:00|144.08|141.88|144.08|141.88|144.08|141.88|143.97|141.77|0
1701411900000|2023-12-01 06:25:00|143.96|141.76|143.4|141.2|143.96|141.76|143.4|141.2|0
1701412200000|2023-12-01 06:30:00|143.29|141.09|143.51|141.31|143.51|141.31|143.06|140.86|0
1701412500000|2023-12-01 06:35:00|143.4|141.2|143.17|140.97|143.51|141.31|143.17|140.97|0
1701412800000|2023-12-01 06:40:00|143.06|140.86|142.94|140.74|143.17|140.97|142.94|140.74|0
1701413100000|2023-12-01 06:45:00|143.06|140.86|142.83|140.63|143.17|140.97|142.83|140.63|0
1701413400000|2023-12-01 06:50:00|142.94|140.74|143.28|141.08|143.39|141.19|142.94|140.74|0
1701413700000|2023-12-01 06:55:00|143.17|140.97|143.28|141.08|143.28|141.08|143.05|140.85|0
1701414000000|2023-12-01 07:00:00|143.16|140.96|143.61|141.41|143.84|141.64|142.94|140.74|0
1701414300000|2023-12-01 07:05:00|143.5|141.3|143.39|141.19|143.61|141.41|143.27|141.07|0
1701414600000|2023-12-01 07:10:00|143.27|141.07|143.39|141.19|143.5|141.3|143.27|141.07|0
1701414900000|2023-12-01 07:15:00|143.27|141.07|143.38|141.18|143.61|141.41|143.27|141.07|0
1701415200000|2023-12-01 07:20:00|143.5|141.3|143.38|141.18|143.72|141.52|143.38|141.18|0
1701415500000|2023-12-01 07:25:00|143.5|141.3|143.49|141.29|143.72|141.52|143.27|141.07|0
1701415800000|2023-12-01 07:30:00|143.61|141.41|143.72|141.52|143.77|141.57|143.27|141.07|0
1701416100000|2023-12-01 07:35:00|143.83|141.63|143.83|141.63|143.94|141.74|143.72|141.52|0
1701416400000|2023-12-01 07:40:00|143.72|141.52|144.05|141.85|144.05|141.85|143.72|141.52|0
1701416700000|2023-12-01 07:45:00|144.17|141.97|143.71|141.51|144.17|141.97|143.71|141.51|0
1701417000000|2023-12-01 07:50:00|143.6|141.4|143.04|140.84|143.71|141.51|143.04|140.84|0
1701417300000|2023-12-01 07:55:00|143.15|140.95|143.26|141.06|143.37|141.17|143.04|140.84|0
1701417600000|2023-12-01 08:00:00|143.48|141.28|144.39|142.19|144.39|142.19|143.37|141.17|0
1701417900000|2023-12-01 08:05:00|144.27|142.07|144.61|142.41|144.84|142.64|144.27|142.07|0
1701418200000|2023-12-01 08:10:00|144.5|142.3|144.16|141.96|144.73|142.53|144.05|141.85|0
1701418500000|2023-12-01 08:15:00|144.27|142.07|144.61|142.41|144.72|142.52|143.93|141.73|0
1701418800000|2023-12-01 08:20:00|144.38|142.18|144.38|142.18|144.72|142.52|144.38|142.18|0
1701419100000|2023-12-01 08:25:00|144.49|142.29|144.61|142.41|144.61|142.41|144.27|142.07|0
1701419400000|2023-12-01 08:30:00|144.55|142.35|145.29|143.09|145.51|143.31|144.38|142.18|0
1701419700000|2023-12-01 08:35:00|145.17|142.97|146.19|143.99|146.42|144.22|145.17|142.97|0
1701420000000|2023-12-01 08:40:00|146.14|143.94|146.08|143.88|146.42|144.22|145.85|143.65|0
1701420300000|2023-12-01 08:45:00|146.19|143.99|146.5|144.3|147.08|144.88|146.08|143.88|0
1701420600000|2023-12-01 08:50:00|146.38|144.18|146.84|144.64|147.07|144.87|146.38|144.18|0
1701420900000|2023-12-01 08:55:00|146.96|144.76|146.95|144.75|147.3|145.1|146.84|144.64|0
1701421200000|2023-12-01 09:00:00|147.07|144.87|147.07|144.87|147.3|145.1|146.72|144.52|0
1701421500000|2023-12-01 09:05:00|146.95|144.75|147.18|144.98|147.3|145.1|146.61|144.41|0
1701421800000|2023-12-01 09:10:00|147.07|144.87|146.84|144.64|147.29|145.09|146.61|144.41|0
1701422100000|2023-12-01 09:15:00|147.06|144.86|147.18|144.98|147.18|144.98|146.83|144.63|0
1701422400000|2023-12-01 09:20:00|147.29|145.09|147.18|144.98|147.52|145.32|147.06|144.86|0
1701422700000|2023-12-01 09:25:00|147.06|144.86|147.29|145.09|147.29|145.09|146.83|144.63|0
1701423000000|2023-12-01 09:30:00|147.4|145.2|147.75|145.55|147.98|145.78|147.4|145.2|0
1701423300000|2023-12-01 09:35:00|147.86|145.66|147.52|145.32|147.98|145.78|147.29|145.09|0
1701423600000|2023-12-01 09:40:00|147.63|145.43|147.86|145.66|147.86|145.66|147.51|145.31|0
1701423900000|2023-12-01 09:45:00|147.74|145.54|147.51|145.31|147.8|145.6|147.4|145.2|0
1701424200000|2023-12-01 09:50:00|147.45|145.25|146.82|144.62|147.51|145.31|146.71|144.51|0
1701424500000|2023-12-01 09:55:00|146.94|144.74|146.59|144.39|146.94|144.74|146.48|144.28|0
1701424800000|2023-12-01 10:00:00|146.48|144.28|146.36|144.16|146.59|144.39|146.02|143.82|0
1701425100000|2023-12-01 10:05:00|146.25|144.05|146.36|144.16|146.48|144.28|146.25|144.05|0
1701425400000|2023-12-01 10:10:00|146.48|144.28|146.25|144.05|146.59|144.39|146.25|144.05|0
1701425700000|2023-12-01 10:15:00|146.13|143.93|146.36|144.16|146.47|144.27|146.13|143.93|0
1701426000000|2023-12-01 10:20:00|146.3|144.1|146.13|143.93|146.3|144.1|146.01|143.81|0
1701426300000|2023-12-01 10:25:00|146.24|144.04|146.01|143.81|146.24|144.04|145.78|143.58|0
1701426600000|2023-12-01 10:30:00|146.13|143.93|145.78|143.58|146.13|143.93|145.78|143.58|0
1701426900000|2023-12-01 10:35:00|145.67|143.47|145.21|143.01|145.67|143.47|145.21|143.01|0
1701427200000|2023-12-01 10:40:00|145.1|142.9|144.98|142.78|145.21|143.01|144.87|142.67|0
1701427500000|2023-12-01 10:45:00|145.1|142.9|145.32|143.12|145.44|143.24|144.98|142.78|0
1701427800000|2023-12-01 10:50:00|145.38|143.18|144.87|142.67|145.38|143.18|144.64|142.44|0
1701428100000|2023-12-01 10:55:00|144.75|142.55|144.53|142.33|144.87|142.67|144.53|142.33|0
1701428400000|2023-12-01 11:00:00|144.64|142.44|144.75|142.55|144.87|142.67|144.41|142.21|0
1701428700000|2023-12-01 11:05:00|144.64|142.44|144.18|141.98|144.75|142.55|144.18|141.98|0
1701429000000|2023-12-01 11:10:00|144.3|142.1|144.75|142.55|144.75|142.55|144.07|141.87|0
1701429300000|2023-12-01 11:15:00|144.86|142.66|144.75|142.55|144.97|142.77|144.75|142.55|0
1701429600000|2023-12-01 11:20:00|144.63|142.43|145.2|143|145.31|143.11|144.63|142.43|0
1701429900000|2023-12-01 11:25:00|145.09|142.89|144.97|142.77|145.2|143|144.86|142.66|0
1701430200000|2023-12-01 11:30:00|145.08|142.88|145.42|143.22|145.42|143.22|144.97|142.77|0
1701430500000|2023-12-01 11:35:00|145.54|143.34|144.63|142.43|145.54|143.34|144.34|142.14|0
1701430800000|2023-12-01 11:40:00|144.51|142.31|143.83|141.63|144.63|142.43|143.72|141.52|0
1701431100000|2023-12-01 11:45:00|143.72|141.52|143.94|141.74|144.28|142.08|143.72|141.52|0
1701431400000|2023-12-01 11:50:00|143.83|141.63|144.4|142.2|144.4|142.2|143.83|141.63|0
1701431700000|2023-12-01 11:55:00|144.62|142.42|144.28|142.08|144.62|142.42|143.94|141.74|0
1701432000000|2023-12-01 12:00:00|144.39|142.19|143.71|141.51|144.39|142.19|143.6|141.4|0
1701432300000|2023-12-01 12:05:00|143.6|141.4|143.26|141.06|143.94|141.74|143.15|140.95|0
1701432600000|2023-12-01 12:10:00|143.15|140.95|142.36|140.16|143.15|140.95|142.13|139.93|0
1701432900000|2023-12-01 12:15:00|142.47|140.27|141.68|139.48|142.47|140.27|141.68|139.48|0
1701433200000|2023-12-01 12:20:00|141.57|139.37|141.35|139.15|141.57|139.37|140.9|138.7|0
1701433500000|2023-12-01 12:25:00|141.46|139.26|141.63|139.43|141.74|139.54|140.61|138.41|0
1701433800000|2023-12-01 12:30:00|141.52|139.32|141.4|139.2|142.08|139.88|141.4|139.2|0
1701434100000|2023-12-01 12:35:00|141.29|139.09|141.29|139.09|141.51|139.31|141.07|138.87|0
1701434400000|2023-12-01 12:40:00|141.4|139.2|141.29|139.09|141.4|139.2|141.07|138.87|0
1701434700000|2023-12-01 12:45:00|140.95|138.75|139.73|137.53|141.06|138.86|139.62|137.42|0
1701435000000|2023-12-01 12:50:00|139.62|137.42|139.17|136.97|139.95|137.75|139.06|136.86|0
1701435300000|2023-12-01 12:55:00|139.39|137.19|139.5|137.3|139.72|137.52|139.17|136.97|0
1701435600000|2023-12-01 13:00:00|139.61|137.41|140.28|138.08|140.61|138.41|139.39|137.19|0
1701435900000|2023-12-01 13:05:00|140.39|138.19|140.28|138.08|140.61|138.41|140.05|137.85|0
1701436200000|2023-12-01 13:10:00|140.39|138.19|139.94|137.74|140.5|138.3|139.61|137.41|0
1701436500000|2023-12-01 13:15:00|139.83|137.63|140.61|138.41|140.61|138.41|139.5|137.3|0
1701436800000|2023-12-01 13:20:00|140.5|138.3|140.83|138.63|140.83|138.63|140.27|138.07|0
1701437100000|2023-12-01 13:25:00|140.94|138.74|140.72|138.52|141.16|138.96|140.72|138.52|0
1701437400000|2023-12-01 13:30:00|140.83|138.63|140.71|138.51|141.27|139.07|140.38|138.18|0
1701437700000|2023-12-01 13:35:00|140.83|138.63|140.82|138.62|141.05|138.85|140.6|138.4|0
1701438000000|2023-12-01 13:40:00|140.94|138.74|140.94|138.74|140.94|138.74|140.16|137.96|0
1701438300000|2023-12-01 13:45:00|140.49|138.29|139.71|137.51|140.93|138.73|139.49|137.29|0
1701438600000|2023-12-01 13:50:00|139.82|137.62|140.15|137.95|140.15|137.95|139.38|137.18|0
1701438900000|2023-12-01 13:55:00|140.26|138.06|139.48|137.28|140.82|138.62|139.26|137.06|0
1701439200000|2023-12-01 14:00:00|139.37|137.17|139.37|137.17|139.71|137.51|139.15|136.95|0
1701439500000|2023-12-01 14:05:00|139.48|137.28|140.04|137.84|140.04|137.84|139.37|137.17|0
1701439800000|2023-12-01 14:10:00|140.15|137.95|139.04|136.84|140.15|137.95|138.93|136.73|0
1701440100000|2023-12-01 14:15:00|139.15|136.95|138.81|136.61|139.26|137.06|138.59|136.39|0
1701440400000|2023-12-01 14:20:00|138.92|136.72|138.7|136.5|139.37|137.17|138.59|136.39|0
1701440700000|2023-12-01 14:25:00|138.92|136.72|140.48|138.28|140.48|138.28|138.81|136.61|0
1701441000000|2023-12-01 14:30:00|140.36|138.16|139.25|137.05|140.36|138.16|137.93|135.73|0
1701441300000|2023-12-01 14:35:00|139.14|136.94|140.47|138.27|140.58|138.38|138.26|136.06|0
1701441600000|2023-12-01 14:40:00|140.58|138.38|141.81|139.61|141.81|139.61|140.36|138.16|0
1701441900000|2023-12-01 14:45:00|141.92|139.72|141.7|139.5|142.37|140.17|141.03|138.83|0
1701442200000|2023-12-01 14:50:00|141.59|139.39|142.48|140.28|142.48|140.28|140.8|138.6|0
1701442500000|2023-12-01 14:55:00|142.37|140.17|141.92|139.72|142.37|140.17|141.7|139.5|0
1701442800000|2023-12-01 15:00:00|142.09|139.89|145.44|143.24|147.17|144.97|141.58|139.38|0
1701443100000|2023-12-01 15:05:00|145.33|143.13|144.65|142.45|146.01|143.81|143.85|141.65|0
1701443400000|2023-12-01 15:10:00|144.42|142.22|142.61|140.41|145.1|142.9|142.5|140.3|0
1701443700000|2023-12-01 15:15:00|142.72|140.52|142.72|140.52|143.06|140.86|140.71|138.51|0
1701444000000|2023-12-01 15:20:00|142.83|140.63|141.71|139.51|142.95|140.75|141.26|139.06|0
1701444300000|2023-12-01 15:25:00|141.82|139.62|140.03|137.83|141.82|139.62|139.81|137.61|0
1701444600000|2023-12-01 15:30:00|139.92|137.72|141.71|139.51|141.82|139.62|138.59|136.39|0
1701444900000|2023-12-01 15:35:00|141.59|139.39|141.37|139.17|142.83|140.63|141.37|139.17|0
1701445200000|2023-12-01 15:40:00|141.59|139.39|142.26|140.06|142.6|140.4|140.81|138.61|0
1701445500000|2023-12-01 15:45:00|142.38|140.18|143.05|140.85|143.28|141.08|142.15|139.95|0
1701445800000|2023-12-01 15:50:00|142.94|140.74|143.28|141.08|143.73|141.53|142.6|140.4|0
1701446100000|2023-12-01 15:55:00|143.39|141.19|142.94|140.74|143.39|141.19|142.26|140.06|0
1701446400000|2023-12-01 16:00:00|142.82|140.62|142.99|140.79|143.78|141.58|137.89|135.69|0
1701446700000|2023-12-01 16:05:00|142.65|140.45|144|141.8|144.46|142.26|141.08|138.88|0
1701447000000|2023-12-01 16:10:00|144.34|142.14|147.43|145.23|147.66|145.46|143.78|141.58|0
1701447300000|2023-12-01 16:15:00|147.31|145.11|146.28|144.08|148|145.8|145.25|143.05|0
1701447600000|2023-12-01 16:20:00|146.16|143.96|145.25|143.05|146.28|144.08|144|141.8|0
1701447900000|2023-12-01 16:25:00|145.36|143.16|148.11|145.91|148.46|146.26|145.36|143.16|0
1701448200000|2023-12-01 16:30:00|147.88|145.68|149.15|146.95|149.5|147.3|145.25|143.05|0
1701448500000|2023-12-01 16:35:00|149.04|146.84|147.42|145.22|149.04|146.84|146.62|144.42|0
1701448800000|2023-12-01 16:40:00|147.3|145.1|151.54|149.34|153.09|150.89|147.07|144.87|0
1701449100000|2023-12-01 16:45:00|151.42|149.22|150.6|148.4|151.42|149.22|148.75|146.55|0
1701449400000|2023-12-01 16:50:00|150.49|148.29|152.59|150.39|153.89|151.69|150.02|147.82|0
1701449700000|2023-12-01 16:55:00|152.71|150.51|151.88|149.68|152.83|150.63|151.88|149.68|0
1701450000000|2023-12-01 17:00:00|152|149.8|152.35|150.15|152.59|150.39|151.3|149.1|0
1701450300000|2023-12-01 17:05:00|152.12|149.92|153.17|150.97|154.12|151.92|152|149.8|0
1701450600000|2023-12-01 17:10:00|153.06|150.86|154.12|151.92|154.59|152.39|152.82|150.62|0
1701450900000|2023-12-01 17:15:00|154|151.8|152.82|150.62|154.59|152.39|152.35|150.15|0
1701451200000|2023-12-01 17:20:00|152.7|150.5|153.29|151.09|153.88|151.68|151.76|149.56|0
1701451500000|2023-12-01 17:25:00|153.17|150.97|155.81|153.61|155.81|153.61|152.93|150.73|0
1701451800000|2023-12-01 17:30:00|155.45|153.25|155.45|153.25|157.35|155.15|155.21|153.01|0
1701452100000|2023-12-01 17:35:00|155.33|153.13|156.52|154.32|156.75|154.55|154.86|152.66|0
1701452400000|2023-12-01 17:40:00|156.4|154.2|156.87|154.67|157.35|155.15|155.92|153.72|0
1701452700000|2023-12-01 17:45:00|156.75|154.55|158.42|156.22|158.78|156.58|156.75|154.55|0
1701453000000|2023-12-01 17:50:00|158.3|156.1|158.42|156.22|158.78|156.58|157.94|155.74|0
1701453300000|2023-12-01 17:55:00|158.9|156.7|158.42|156.22|159.26|157.06|158.3|156.1|0
1701453600000|2023-12-01 18:00:00|158.3|156.1|157.7|155.5|158.66|156.46|157.46|155.26|0
1701453900000|2023-12-01 18:05:00|157.58|155.38|156.63|154.43|157.58|155.38|156.03|153.83|0
1701454200000|2023-12-01 18:10:00|156.74|154.54|155.2|153|156.86|154.66|154.61|152.41|0
1701454500000|2023-12-01 18:15:00|155.32|153.12|155.91|153.71|156.03|153.83|154.55|152.35|0
1701454800000|2023-12-01 18:20:00|156.03|153.83|156.26|154.06|156.62|154.42|154.73|152.53|0
1701455100000|2023-12-01 18:25:00|156.5|154.3|154.25|152.05|156.62|154.42|154.25|152.05|0
1701455400000|2023-12-01 18:30:00|154.13|151.93|154.6|152.4|154.72|152.52|153.54|151.34|0
1701455700000|2023-12-01 18:35:00|154.48|152.28|153.54|151.34|155.08|152.88|153.19|150.99|0
1701456000000|2023-12-01 18:40:00|153.42|151.22|154.48|152.28|154.72|152.52|152.6|150.4|0
1701456300000|2023-12-01 18:45:00|154.6|152.4|153.54|151.34|154.6|152.4|153.54|151.34|0
1701456600000|2023-12-01 18:50:00|153.66|151.46|153.3|151.1|154.36|152.16|153.07|150.87|0
1701456900000|2023-12-01 18:55:00|153.42|151.22|153.07|150.87|153.89|151.69|152.95|150.75|0
1701457200000|2023-12-01 19:00:00|153.18|150.98|154.12|151.92|154.36|152.16|152.71|150.51|0
1701457500000|2023-12-01 19:05:00|154|151.8|152.48|150.28|154.12|151.92|152.48|150.28|0
1701457800000|2023-12-01 19:10:00|152.71|150.51|154.71|152.51|154.95|152.75|152.59|150.39|0
1701458100000|2023-12-01 19:15:00|154.47|152.27|154|151.8|155.18|152.98|154|151.8|0
1701458400000|2023-12-01 19:20:00|153.88|151.68|155.3|153.1|155.53|153.33|153.53|151.33|0
1701458700000|2023-12-01 19:25:00|155.18|152.98|154.94|152.74|155.18|152.98|154.12|151.92|0
1701459000000|2023-12-01 19:30:00|155.06|152.86|155.06|152.86|155.41|153.21|154.59|152.39|0
1701459300000|2023-12-01 19:35:00|154.94|152.74|155.41|153.21|155.53|153.33|154.47|152.27|0
1701459600000|2023-12-01 19:40:00|155.29|153.09|154.82|152.62|155.65|153.45|153.87|151.67|0
1701459900000|2023-12-01 19:45:00|154.7|152.5|155.17|152.97|155.41|153.21|154.46|152.26|0
1701460200000|2023-12-01 19:50:00|155.05|152.85|155.41|153.21|155.64|153.44|154.93|152.73|0
1701460500000|2023-12-01 19:55:00|155.52|153.32|156.59|154.39|156.59|154.39|155.41|153.21|0
1701460800000|2023-12-01 20:00:00|156.47|154.27|156|153.8|156.83|154.63|156|153.8|0
1701461100000|2023-12-01 20:05:00|155.88|153.68|154.93|152.73|156|153.8|153.51|151.31|0
1701461400000|2023-12-01 20:10:00|154.81|152.61|155.28|153.08|156.23|154.03|154.69|152.49|0
1701461700000|2023-12-01 20:15:00|155.16|152.96|156.32|154.12|156.79|154.59|154.81|152.61|0
1701462000000|2023-12-01 20:20:00|156.44|154.24|156.2|154|156.56|154.36|155.61|153.41|0
1701462300000|2023-12-01 20:25:00|156.32|154.12|157.86|155.66|157.86|155.66|156.32|154.12|0
1701462600000|2023-12-01 20:30:00|157.62|155.42|158.22|156.02|158.33|156.13|157.26|155.06|0
1701462900000|2023-12-01 20:35:00|158.1|155.9|156.91|154.71|158.22|156.02|156.79|154.59|0
1701463200000|2023-12-01 20:40:00|156.79|154.59|157.14|154.94|157.5|155.3|156.67|154.47|0
1701463500000|2023-12-01 20:45:00|157.02|154.82|157.5|155.3|157.62|155.42|156.55|154.35|0
1701463800000|2023-12-01 20:50:00|157.26|155.06|155.72|153.52|157.73|155.53|155.72|153.52|0
1701464100000|2023-12-01 20:55:00|156.43|154.23|157.73|155.53|159.04|156.84|156.43|154.23|0
1701464400000|2023-12-01 21:00:00|157.61|155.41|158.56|156.36|158.8|156.6|157.02|154.82|0
1701464700000|2023-12-01 21:05:00|158.44|156.24|158.26|156.06|158.8|156.6|157.97|155.77|0
1701465000000|2023-12-01 21:10:00|158.32|156.12|158.32|156.12|158.32|156.12|157.97|155.77|0
1701654300000|2023-12-04 01:45:00|156.49|154.29|156.61|154.41|156.61|154.41|156.25|154.05|0
1701654600000|2023-12-04 01:50:00|156.49|154.29|156.37|154.17|156.49|154.29|156.25|154.05|0
1701654900000|2023-12-04 01:55:00|156.25|154.05|156.49|154.29|156.49|154.29|156.25|154.05|0
1701655200000|2023-12-04 02:00:00|156.6|154.4|156.25|154.05|156.6|154.4|156.25|154.05|0
1701655500000|2023-12-04 02:05:00|156.37|154.17|155.89|153.69|156.37|154.17|155.89|153.69|0
1701655800000|2023-12-04 02:10:00|156.01|153.81|155.89|153.69|156.13|153.93|155.77|153.57|0
1701656100000|2023-12-04 02:15:00|155.77|153.57|156.24|154.04|156.24|154.04|155.66|153.46|0
1701656400000|2023-12-04 02:20:00|156.13|153.93|156.12|153.92|156.13|153.93|155.89|153.69|0
1701656700000|2023-12-04 02:25:00|156.24|154.04|156.48|154.28|156.48|154.28|156.12|153.92|0
1701657000000|2023-12-04 02:30:00|156.36|154.16|156|153.8|156.36|154.16|156|153.8|0
1701657300000|2023-12-04 02:35:00|155.89|153.69|155.65|153.45|155.89|153.69|155.65|153.45|0
1701657600000|2023-12-04 02:40:00|155.77|153.57|155.76|153.56|155.77|153.57|155.53|153.33|0
1701657900000|2023-12-04 02:45:00|155.65|153.45|155.76|153.56|155.76|153.56|155.53|153.33|0
1701658200000|2023-12-04 02:50:00|155.88|153.68|156|153.8|156.12|153.92|155.88|153.68|0
1701658500000|2023-12-04 02:55:00|155.88|153.68|155.88|153.68|156.11|153.91|155.88|153.68|0
1701658800000|2023-12-04 03:00:00|155.76|153.56|155.99|153.79|155.99|153.79|155.76|153.56|0
1701659100000|2023-12-04 03:05:00|155.88|153.68|155.87|153.67|155.99|153.79|155.76|153.56|0
1701659400000|2023-12-04 03:10:00|155.76|153.56|155.76|153.56|155.87|153.67|155.52|153.32|0
1701659700000|2023-12-04 03:15:00|155.64|153.44|155.75|153.55|155.87|153.67|155.52|153.32|0
1701660000000|2023-12-04 03:20:00|155.64|153.44|155.4|153.2|155.75|153.55|155.28|153.08|0
1701660300000|2023-12-04 03:25:00|155.28|153.08|155.63|153.43|155.75|153.55|155.28|153.08|0
1701660600000|2023-12-04 03:30:00|155.52|153.32|155.4|153.2|155.75|153.55|155.4|153.2|0
1701660900000|2023-12-04 03:35:00|155.51|153.31|155.63|153.43|155.63|153.43|155.28|153.08|0
1701661200000|2023-12-04 03:40:00|155.51|153.31|155.75|153.55|155.75|153.55|155.51|153.31|0
1701661500000|2023-12-04 03:45:00|155.86|153.66|155.63|153.43|155.98|153.78|155.51|153.31|0
1701661800000|2023-12-04 03:50:00|155.74|153.54|155.86|153.66|155.86|153.66|155.74|153.54|0
1701662100000|2023-12-04 03:55:00|155.74|153.54|155.86|153.66|155.98|153.78|155.68|153.48|0
1701662400000|2023-12-04 04:00:00|155.98|153.78|155.74|153.54|155.98|153.78|155.74|153.54|0
1701662700000|2023-12-04 04:05:00|155.86|153.66|155.86|153.66|155.86|153.66|155.74|153.54|0
1701663000000|2023-12-04 04:10:00|155.97|153.77|156.09|153.89|156.09|153.89|155.86|153.66|0
1701663300000|2023-12-04 04:15:00|156.21|154.01|156.32|154.12|156.33|154.13|156.21|154.01|0
1701663600000|2023-12-04 04:20:00|156.21|154.01|156.44|154.24|156.56|154.36|156.21|154.01|0
1701663900000|2023-12-04 04:25:00|156.38|154.18|156.56|154.36|156.56|154.36|156.38|154.18|0
1701664200000|2023-12-04 04:30:00|156.44|154.24|156.32|154.12|156.44|154.24|156.2|154|0
1701664500000|2023-12-04 04:35:00|156.2|154|156.2|154|156.2|154|156.08|153.88|0
1701664800000|2023-12-04 04:40:00|156.32|154.12|156.67|154.47|156.91|154.71|156.2|154|0
1701665100000|2023-12-04 04:45:00|156.79|154.59|156.55|154.35|156.79|154.59|156.43|154.23|0
1701665400000|2023-12-04 04:50:00|156.67|154.47|156.55|154.35|156.67|154.47|156.55|154.35|0
1701665700000|2023-12-04 04:55:00|156.43|154.23|156.55|154.35|156.67|154.47|156.43|154.23|0
1701666000000|2023-12-04 05:00:00|156.43|154.23|155.84|153.64|156.55|154.35|155.84|153.64|0
1701666300000|2023-12-04 05:05:00|155.96|153.76|155.72|153.52|155.96|153.76|155.6|153.4|0
1701666600000|2023-12-04 05:10:00|155.6|153.4|155.72|153.52|155.84|153.64|155.6|153.4|0
1701666900000|2023-12-04 05:15:00|155.6|153.4|155.48|153.28|155.6|153.4|155.48|153.28|0
1701667200000|2023-12-04 05:20:00|155.6|153.4|155.72|153.52|155.83|153.63|155.48|153.28|0
1701667500000|2023-12-04 05:25:00|155.6|153.4|155.6|153.4|155.83|153.63|155.6|153.4|0
1701667800000|2023-12-04 05:30:00|155.71|153.51|155.71|153.51|155.71|153.51|155.6|153.4|0
1701668100000|2023-12-04 05:35:00|155.59|153.39|155.83|153.63|156.06|153.86|155.59|153.39|0
1701668400000|2023-12-04 05:40:00|155.71|153.51|155.47|153.27|155.71|153.51|155.47|153.27|0
1701668700000|2023-12-04 05:45:00|155.59|153.39|155.35|153.15|155.59|153.39|155.35|153.15|0
1701669000000|2023-12-04 05:50:00|155.47|153.27|155.35|153.15|155.47|153.27|155.24|153.04|0
1701669300000|2023-12-04 05:55:00|155.47|153.27|155.35|153.15|155.59|153.39|155.23|153.03|0
1701669600000|2023-12-04 06:00:00|155.23|153.03|155.59|153.39|155.59|153.39|155.23|153.03|0
1701669900000|2023-12-04 06:05:00|155.58|153.38|155.7|153.5|155.94|153.74|155.47|153.27|0
1701670200000|2023-12-04 06:10:00|155.76|153.56|155.58|153.38|155.82|153.62|155.46|153.26|0
1701670500000|2023-12-04 06:15:00|155.7|153.5|155.58|153.38|155.82|153.62|155.58|153.38|0
1701670800000|2023-12-04 06:20:00|155.7|153.5|155.58|153.38|155.81|153.61|155.52|153.32|0
1701671100000|2023-12-04 06:25:00|155.46|153.26|155.34|153.14|155.58|153.38|155.34|153.14|0
1701671400000|2023-12-04 06:30:00|155.46|153.26|155.46|153.26|155.46|153.26|155.22|153.02|0
1701671700000|2023-12-04 06:35:00|155.34|153.14|155.46|153.26|155.57|153.37|155.22|153.02|0
1701672000000|2023-12-04 06:40:00|155.51|153.31|155.1|152.9|155.51|153.31|155.1|152.9|0
1701672300000|2023-12-04 06:45:00|154.99|152.79|155.1|152.9|155.22|153.02|154.98|152.78|0
1701672600000|2023-12-04 06:50:00|154.98|152.78|155.1|152.9|155.22|153.02|154.98|152.78|0
1701672900000|2023-12-04 06:55:00|154.98|152.78|154.75|152.55|155.22|153.02|154.51|152.31|0
1701673200000|2023-12-04 07:00:00|154.86|152.66|154.98|152.78|155.69|153.49|154.86|152.66|0
1701673500000|2023-12-04 07:05:00|155.1|152.9|154.51|152.31|155.1|152.9|154.39|152.19|0
1701673800000|2023-12-04 07:10:00|154.39|152.19|154.39|152.19|154.63|152.43|154.16|151.96|0
1701674100000|2023-12-04 07:15:00|154.27|152.07|153.92|151.72|154.27|152.07|153.8|151.6|0
1701674400000|2023-12-04 07:20:00|154.04|151.84|154.04|151.84|154.27|152.07|153.8|151.6|0
1701674700000|2023-12-04 07:25:00|153.92|151.72|154.03|151.83|154.5|152.3|153.92|151.72|0
1701675000000|2023-12-04 07:30:00|154.15|151.95|153.8|151.6|154.27|152.07|153.68|151.48|0
1701675300000|2023-12-04 07:35:00|153.68|151.48|153.56|151.36|153.8|151.6|153.45|151.25|0
1701675600000|2023-12-04 07:40:00|153.45|151.25|153.33|151.13|153.45|151.25|153.21|151.01|0
1701675900000|2023-12-04 07:45:00|153.45|151.25|153.8|151.6|153.91|151.71|153.45|151.25|0
1701676200000|2023-12-04 07:50:00|153.79|151.59|152.27|150.07|153.85|151.65|151.92|149.72|0
1701676500000|2023-12-04 07:55:00|152.15|149.95|151.68|149.48|152.15|149.95|151.45|149.25|0
1701676800000|2023-12-04 08:00:00|151.8|149.6|151.45|149.25|152.26|150.06|151.33|149.13|0
1701677100000|2023-12-04 08:05:00|151.33|149.13|151.45|149.25|151.68|149.48|151.1|148.9|0
1701677400000|2023-12-04 08:10:00|151.33|149.13|151.79|149.59|151.91|149.71|150.98|148.78|0
1701677700000|2023-12-04 08:15:00|151.91|149.71|151.56|149.36|152.14|149.94|151.45|149.25|0
1701678000000|2023-12-04 08:20:00|151.68|149.48|152.26|150.06|152.26|150.06|151.56|149.36|0
1701678300000|2023-12-04 08:25:00|152.37|150.17|153.07|150.87|153.19|150.99|152.26|150.06|0
1701678600000|2023-12-04 08:30:00|153.19|150.99|153.89|151.69|154.24|152.04|153.19|150.99|0
1701678900000|2023-12-04 08:35:00|154|151.8|154.24|152.04|154.35|152.15|153.42|151.22|0
1701679200000|2023-12-04 08:40:00|154.35|152.15|154.24|152.04|154.35|152.15|154.12|151.92|0
1701679500000|2023-12-04 08:45:00|154.35|152.15|155.06|152.86|155.06|152.86|153.88|151.68|0
1701679800000|2023-12-04 08:50:00|155.17|152.97|154.12|151.92|155.29|153.09|154|151.8|0
1701680100000|2023-12-04 08:55:00|154|151.8|153.36|151.16|154.23|152.03|153.36|151.16|0
1701680400000|2023-12-04 09:00:00|153.42|151.22|152.89|150.69|153.71|151.51|152.89|150.69|0
1701680700000|2023-12-04 09:05:00|152.78|150.58|151.15|148.95|152.78|150.58|151.15|148.95|0
1701681000000|2023-12-04 09:10:00|151.26|149.06|151.03|148.83|151.49|149.29|150.8|148.6|0
1701681300000|2023-12-04 09:15:00|150.91|148.71|151.61|149.41|151.61|149.41|150.8|148.6|0
1701681600000|2023-12-04 09:20:00|151.49|149.29|151.03|148.83|151.49|149.29|150.68|148.48|0
1701681900000|2023-12-04 09:25:00|151.14|148.94|151.72|149.52|151.84|149.64|151.03|148.83|0
1701682200000|2023-12-04 09:30:00|151.84|149.64|151.83|149.63|152.07|149.87|151.37|149.17|0
1701682500000|2023-12-04 09:35:00|151.49|149.29|151.37|149.17|151.72|149.52|151.02|148.82|0
1701682800000|2023-12-04 09:40:00|151.25|149.05|152.06|149.86|152.06|149.86|151.14|148.94|0
1701683100000|2023-12-04 09:45:00|152|149.8|152.18|149.98|152.53|150.33|151.83|149.63|0
1701683400000|2023-12-04 09:50:00|152.3|150.1|152.41|150.21|152.64|150.44|152.06|149.86|0
1701683700000|2023-12-04 09:55:00|152.53|150.33|152.64|150.44|152.76|150.56|152.29|150.09|0
1701684000000|2023-12-04 10:00:00|152.76|150.56|151.94|149.74|152.88|150.68|151.94|149.74|0
1701684300000|2023-12-04 10:05:00|151.83|149.63|152.81|150.61|152.81|150.61|151.59|149.39|0
1701684600000|2023-12-04 10:10:00|152.7|150.5|152.69|150.49|152.81|150.61|152.23|150.03|0
1701684900000|2023-12-04 10:15:00|152.58|150.38|152.93|150.73|152.93|150.73|152.34|150.14|0
1701685200000|2023-12-04 10:20:00|153.04|150.84|152.69|150.49|153.39|151.19|152.57|150.37|0
1701685500000|2023-12-04 10:25:00|152.81|150.61|153.04|150.84|153.39|151.19|152.69|150.49|0
1701685800000|2023-12-04 10:30:00|152.92|150.72|153.15|150.95|153.39|151.19|152.92|150.72|0
1701686100000|2023-12-04 10:35:00|153.04|150.84|152.34|150.14|153.15|150.95|152.34|150.14|0
1701686400000|2023-12-04 10:40:00|152.22|150.02|151.41|149.21|152.22|150.02|151.29|149.09|0
1701686700000|2023-12-04 10:45:00|151.52|149.32|151.75|149.55|151.99|149.79|151.52|149.32|0
1701687000000|2023-12-04 10:50:00|151.87|149.67|151.98|149.78|152.22|150.02|151.64|149.44|0
1701687300000|2023-12-04 10:55:00|151.87|149.67|152.56|150.36|152.56|150.36|151.69|149.49|0
1701687600000|2023-12-04 11:00:00|152.33|150.13|152.91|150.71|153.03|150.83|152.33|150.13|0
1701687900000|2023-12-04 11:05:00|152.8|150.6|151.51|149.31|152.91|150.71|151.51|149.31|0
1701688200000|2023-12-04 11:10:00|151.63|149.43|151.86|149.66|152.09|149.89|151.51|149.31|0
1701688500000|2023-12-04 11:15:00|151.98|149.78|151.98|149.78|151.98|149.78|151.63|149.43|0
1701688800000|2023-12-04 11:20:00|151.86|149.66|151.97|149.77|152.09|149.89|151.63|149.43|0
1701689100000|2023-12-04 11:25:00|152.09|149.89|152.49|150.29|152.49|150.29|151.51|149.31|0
1701689400000|2023-12-04 11:30:00|152.44|150.24|152.2|150|152.55|150.35|151.97|149.77|0
1701689700000|2023-12-04 11:35:00|152.09|149.89|151.27|149.07|152.2|150|151.27|149.07|0
1701690000000|2023-12-04 11:40:00|151.39|149.19|151.16|148.96|151.39|149.19|150.92|148.72|0
1701690300000|2023-12-04 11:45:00|151.04|148.84|151.15|148.95|151.39|149.19|150.92|148.72|0
1701690600000|2023-12-04 11:50:00|151.04|148.84|151.15|148.95|151.27|149.07|150.81|148.61|0
1701690900000|2023-12-04 11:55:00|150.92|148.72|150.8|148.6|151.04|148.84|150.23|148.03|0
1701691200000|2023-12-04 12:00:00|150.69|148.49|149.99|147.79|150.69|148.49|149.53|147.33|0
1701691500000|2023-12-04 12:05:00|149.88|147.68|149.65|147.45|150.22|148.02|149.65|147.45|0
1701691800000|2023-12-04 12:10:00|149.76|147.56|149.64|147.44|149.76|147.56|149.07|146.87|0
1701692100000|2023-12-04 12:15:00|149.76|147.56|149.87|147.67|149.99|147.79|149.3|147.1|0
1701692400000|2023-12-04 12:20:00|149.76|147.56|149.87|147.67|149.99|147.79|149.41|147.21|0
1701692700000|2023-12-04 12:25:00|149.99|147.79|150.45|148.25|150.45|148.25|149.87|147.67|0
1701693000000|2023-12-04 12:30:00|150.33|148.13|151.2|149|151.2|149|150.1|147.9|0
1701693300000|2023-12-04 12:35:00|151.31|149.11|152.01|149.81|152.01|149.81|151.31|149.11|0
1701693600000|2023-12-04 12:40:00|151.89|149.69|151.66|149.46|151.89|149.69|151.2|149|0
1701693900000|2023-12-04 12:45:00|151.54|149.34|152.01|149.81|152.12|149.92|151.31|149.11|0
1701694200000|2023-12-04 12:50:00|152.12|149.92|152.35|150.15|152.35|150.15|151.66|149.46|0
1701694500000|2023-12-04 12:55:00|152.47|150.27|152.12|149.92|152.58|150.38|151.89|149.69|0
1701694800000|2023-12-04 13:00:00|152|149.8|151.07|148.87|152|149.8|151.07|148.87|0
1701695100000|2023-12-04 13:05:00|150.96|148.76|151.3|149.1|151.88|149.68|150.84|148.64|0
1701695400000|2023-12-04 13:10:00|151.42|149.22|151.19|148.99|151.42|149.22|150.84|148.64|0
1701695700000|2023-12-04 13:15:00|151.07|148.87|151.65|149.45|152.34|150.14|151.07|148.87|0
1701696000000|2023-12-04 13:20:00|151.76|149.56|150.84|148.64|151.76|149.56|150.72|148.52|0
1701696300000|2023-12-04 13:25:00|150.95|148.75|150.72|148.52|151.18|148.98|150.26|148.06|0
1701696600000|2023-12-04 13:30:00|150.6|148.4|149.79|147.59|150.6|148.4|149.79|147.59|0
1701696900000|2023-12-04 13:35:00|149.91|147.71|147.96|145.76|149.91|147.71|147.73|145.53|0
1701697200000|2023-12-04 13:40:00|147.84|145.64|147.61|145.41|148.53|146.33|147.61|145.41|0
1701697500000|2023-12-04 13:45:00|147.5|145.3|146.53|144.33|147.61|145.41|146.53|144.33|0
1701697800000|2023-12-04 13:50:00|146.64|144.44|146.53|144.33|146.76|144.56|146.3|144.1|0
1701698100000|2023-12-04 13:55:00|146.42|144.22|145.62|143.42|146.64|144.44|145.39|143.19|0
1701698400000|2023-12-04 14:00:00|145.73|143.53|144.83|142.63|145.73|143.53|144.49|142.29|0
1701698700000|2023-12-04 14:05:00|144.94|142.74|143.92|141.72|144.94|142.74|143.14|140.94|0
1701699000000|2023-12-04 14:10:00|143.81|141.61|142.8|140.6|144.37|142.17|142.8|140.6|0
1701699300000|2023-12-04 14:15:00|142.91|140.71|142.02|139.82|143.14|140.94|142.02|139.82|0
1701699600000|2023-12-04 14:20:00|142.13|139.93|141.02|138.82|142.69|140.49|140.79|138.59|0
1701699900000|2023-12-04 14:25:00|140.91|138.71|141.79|139.59|141.9|139.7|140.57|138.37|0
1701700200000|2023-12-04 14:30:00|141.9|139.7|145.5|143.3|145.5|143.3|141.68|139.48|0
1701700500000|2023-12-04 14:35:00|145.72|143.52|145.16|142.96|145.83|143.63|143.69|141.49|0
1701700800000|2023-12-04 14:40:00|144.93|142.73|145.72|143.52|146.63|144.43|144.82|142.62|0
1701701100000|2023-12-04 14:45:00|145.95|143.75|146.85|144.65|147.31|145.11|145.95|143.75|0
1701701400000|2023-12-04 14:50:00|146.74|144.54|146.17|143.97|147.42|145.22|145.49|143.29|0
1701701700000|2023-12-04 14:55:00|146.28|144.08|144.54|142.34|146.28|144.08|144.32|142.12|0
1701702000000|2023-12-04 15:00:00|144.66|142.46|145.33|143.13|145.44|143.24|143.2|141|0
1701702300000|2023-12-04 15:05:00|145.22|143.02|145.22|143.02|145.89|143.69|144.43|142.23|0
1701702600000|2023-12-04 15:10:00|145.1|142.9|144.31|142.11|146.01|143.81|143.98|141.78|0
1701702900000|2023-12-04 15:15:00|144.43|142.23|143.08|140.88|144.54|142.34|142.86|140.66|0
1701703200000|2023-12-04 15:20:00|143.19|140.99|139.87|137.67|143.86|141.66|139.65|137.45|0
1701703500000|2023-12-04 15:25:00|139.65|137.45|139.31|137.11|140.42|138.22|138.66|136.46|0
1701703800000|2023-12-04 15:30:00|139.2|137|138.66|136.46|140.41|138.21|138.55|136.35|0
1701704100000|2023-12-04 15:35:00|138.76|136.56|137.91|135.71|138.87|136.67|136.22|134.02|0
1701704400000|2023-12-04 15:40:00|138.02|135.82|138.81|136.61|139.14|136.94|137.8|135.6|0
1701704700000|2023-12-04 15:45:00|138.92|136.72|138.59|136.39|139.25|137.05|138.26|136.06|0
1701705000000|2023-12-04 15:50:00|138.37|136.17|136.95|134.75|138.48|136.28|136.84|134.64|0
1701705300000|2023-12-04 15:55:00|137.16|134.96|137.6|135.4|137.93|135.73|136.95|134.75|0
1701705600000|2023-12-04 16:00:00|137.49|135.29|137.49|135.29|137.93|135.73|137.05|134.85|0
1701705900000|2023-12-04 16:05:00|137.38|135.18|137.68|135.48|138.36|136.16|137.24|135.04|0
1701706200000|2023-12-04 16:10:00|137.57|135.37|138.44|136.24|138.44|136.24|136.91|134.71|0
1701706500000|2023-12-04 16:15:00|138.33|136.13|138.99|136.79|139.43|137.23|138.33|136.13|0
1701706800000|2023-12-04 16:20:00|139.1|136.9|139.1|136.9|140.09|137.89|138.33|136.13|0
1701707100000|2023-12-04 16:25:00|138.88|136.68|139.65|137.45|139.76|137.56|138.22|136.02|0
1701707400000|2023-12-04 16:30:00|139.54|137.34|139.21|137.01|140.09|137.89|138.99|136.79|0
1701707700000|2023-12-04 16:35:00|138.53|136.33|138.85|136.65|139.08|136.88|138.31|136.11|0
1701708000000|2023-12-04 16:40:00|138.96|136.76|139.4|137.2|140.07|137.87|138.96|136.76|0
1701708300000|2023-12-04 16:45:00|139.51|137.31|140.62|138.42|141.18|138.98|139.51|137.31|0
1701708600000|2023-12-04 16:50:00|140.73|138.53|141.17|138.97|142.07|139.87|140.73|138.53|0
1701708900000|2023-12-04 16:55:00|141.28|139.08|142.85|140.65|143.3|141.1|141.28|139.08|0
1701709200000|2023-12-04 17:00:00|142.96|140.76|142.96|140.76|143.3|141.1|142.17|139.97|0
1701709500000|2023-12-04 17:05:00|142.84|140.64|143.52|141.32|143.97|141.77|142.51|140.31|0
1701709800000|2023-12-04 17:10:00|143.63|141.43|143.74|141.54|143.85|141.65|142.84|140.64|0
1701710100000|2023-12-04 17:15:00|143.85|141.65|143.51|141.31|144.53|142.33|143.4|141.2|0
1701710400000|2023-12-04 17:20:00|143.63|141.43|143.29|141.09|143.96|141.76|143.06|140.86|0
1701710700000|2023-12-04 17:25:00|143.4|141.2|144.3|142.1|145.09|142.89|143.29|141.09|0
1701711000000|2023-12-04 17:30:00|144.41|142.21|145.77|143.57|146.22|144.02|143.96|141.76|0
1701711300000|2023-12-04 17:35:00|145.65|143.45|145.18|142.98|146|143.8|144.5|142.3|0
1701711600000|2023-12-04 17:40:00|145.29|143.09|145.51|143.31|145.86|143.66|144.95|142.75|0
1701711900000|2023-12-04 17:45:00|145.63|143.43|145.4|143.2|145.85|143.65|145.17|142.97|0
1701712200000|2023-12-04 17:50:00|145.29|143.09|145.4|143.2|146.08|143.88|145.06|142.86|0
1701712500000|2023-12-04 17:55:00|145.51|143.31|146.08|143.88|146.42|144.22|145.51|143.31|0
1701712800000|2023-12-04 18:00:00|145.96|143.76|144.94|142.74|146.19|143.99|144.72|142.52|0
1701713100000|2023-12-04 18:05:00|145.06|142.86|144.71|142.51|145.28|143.08|144.49|142.29|0
1701713400000|2023-12-04 18:10:00|144.83|142.63|144.6|142.4|145.05|142.85|144.49|142.29|0
1701713700000|2023-12-04 18:15:00|144.49|142.29|144.94|142.74|145.16|142.96|144.37|142.17|0
1701714000000|2023-12-04 18:20:00|145.05|142.85|143.36|141.16|145.28|143.08|143.36|141.16|0
1701714300000|2023-12-04 18:25:00|143.24|141.04|142.46|140.26|143.47|141.27|142.35|140.15|0
1701714600000|2023-12-04 18:30:00|142.01|139.81|142.57|140.37|143.35|141.15|142.01|139.81|0
1701714900000|2023-12-04 18:35:00|142.68|140.48|143.46|141.26|144.25|142.05|142.68|140.48|0
1701715200000|2023-12-04 18:40:00|143.58|141.38|143.13|140.93|143.8|141.6|142.79|140.59|0
1701715500000|2023-12-04 18:45:00|143.01|140.81|143.12|140.92|143.91|141.71|142.9|140.7|0
1701715800000|2023-12-04 18:50:00|143.24|141.04|143.46|141.26|143.8|141.6|143.12|140.92|0
1701716100000|2023-12-04 18:55:00|143.35|141.15|142.56|140.36|143.57|141.37|142.45|140.25|0
1701716400000|2023-12-04 19:00:00|142.67|140.47|141.22|139.02|143.01|140.81|141.11|138.91|0
1701716700000|2023-12-04 19:05:00|141.33|139.13|141.44|139.24|141.67|139.47|140.77|138.57|0
1701717000000|2023-12-04 19:10:00|141.33|139.13|143.12|140.92|143.34|141.14|141.22|139.02|0
1701717300000|2023-12-04 19:15:00|143.23|141.03|142.67|140.47|143.45|141.25|142.67|140.47|0
1701717600000|2023-12-04 19:20:00|142.78|140.58|142.11|139.91|143.12|140.92|141.77|139.57|0
1701717900000|2023-12-04 19:25:00|142.22|140.02|142.22|140.02|142.78|140.58|141.77|139.57|0
1701718200000|2023-12-04 19:30:00|142.33|140.13|142.21|140.01|143.56|141.36|141.66|139.46|0
1701718500000|2023-12-04 19:35:00|142.33|140.13|142.66|140.46|143.45|141.25|142.33|140.13|0
1701718800000|2023-12-04 19:40:00|142.55|140.35|143.56|141.36|143.56|141.36|142.44|140.24|0
1701719100000|2023-12-04 19:45:00|143.45|141.25|143.44|141.24|143.78|141.58|142.32|140.12|0
1701719400000|2023-12-04 19:50:00|143.56|141.36|142.99|140.79|143.67|141.47|142.99|140.79|0
1701719700000|2023-12-04 19:55:00|143.1|140.9|142.67|140.47|143.57|141.37|142.56|140.36|0
1701720000000|2023-12-04 20:00:00|142.79|140.59|142.11|139.91|143.46|141.26|142.11|139.91|0
1701720300000|2023-12-04 20:05:00|141.78|139.58|141.89|139.69|142.45|140.25|141.33|139.13|0
1701720600000|2023-12-04 20:10:00|142|139.8|142.11|139.91|142.78|140.58|141.77|139.57|0
1701720900000|2023-12-04 20:15:00|142.22|140.02|142.78|140.58|142.78|140.58|141.44|139.24|0
1701721200000|2023-12-04 20:20:00|142.89|140.69|142.44|140.24|143.34|141.14|142.33|140.13|0
1701721500000|2023-12-04 20:25:00|142.55|140.35|142.89|140.69|142.89|140.69|141.88|139.68|0
1701721800000|2023-12-04 20:30:00|143|140.8|143.79|141.59|143.9|141.7|141.99|139.79|0
1701722100000|2023-12-04 20:35:00|143.67|141.47|143.56|141.36|143.67|141.47|142.89|140.69|0
1701722400000|2023-12-04 20:40:00|143.45|141.25|145.03|142.83|145.14|142.94|143.45|141.25|0
1701722700000|2023-12-04 20:45:00|145.25|143.05|145.37|143.17|145.59|143.39|144.35|142.15|0
1701723000000|2023-12-04 20:50:00|145.82|143.62|145.7|143.5|147.07|144.87|145.7|143.5|0
1701723300000|2023-12-04 20:55:00|145.82|143.62|145.59|143.39|146.62|144.42|145.48|143.28|0
1701723600000|2023-12-04 21:00:00|145.7|143.5|144.57|142.37|145.7|143.5|144.12|141.92|0
1701723900000|2023-12-04 21:05:00|144.46|142.26|144.11|141.91|144.46|142.26|144.11|141.91|0
1701724200000|2023-12-04 21:10:00|144|141.8|144.11|141.91|144.34|142.14|144|141.8|0
1701724500000|2023-12-04 21:15:00|144.1|141.7|144.21|141.81|144.44|142.04|143.99|141.59|0
1701724800000|2023-12-04 21:20:00|144.32|141.92|144.21|141.81|144.55|142.15|144.21|141.81|0
1701725100000|2023-12-04 21:25:00|144.32|141.92|144.21|141.81|144.44|142.04|144.21|141.81|0
1701725400000|2023-12-04 21:30:00|144.1|141.7|143.87|141.47|144.1|141.7|143.87|141.47|0
1701725700000|2023-12-04 21:35:00|143.76|141.36|143.87|141.47|143.87|141.47|143.64|141.24|0
1701726000000|2023-12-04 21:40:00|143.75|141.35|143.98|141.58|144.2|141.8|143.75|141.35|0
1701726300000|2023-12-04 21:45:00|143.87|141.47|143.75|141.35|143.98|141.58|143.75|141.35|0
1701726600000|2023-12-04 21:50:00|143.86|141.46|143.86|141.46|143.86|141.46|143.75|141.35|0
1701726900000|2023-12-04 21:55:00|143.98|141.58|144.11|141.71|144.2|141.8|143.86|141.46|0
1701727200000|2023-12-04 22:00:00|144.01|141.61|143.83|141.43|144.1|141.7|143.83|141.43|0
1701727500000|2023-12-04 22:05:00|143.81|141.41|143.83|141.43|143.83|141.43|143.78|141.38|0
1701727800000|2023-12-04 22:10:00|143.8|141.4|143.81|141.41|143.81|141.41|143.79|141.39|0
1701728100000|2023-12-04 22:15:00|144.05|141.65|144.15|141.75|144.17|141.77|143.97|141.57|0
1701728400000|2023-12-04 22:20:00|143.89|141.49|144.01|141.61|144.01|141.61|143.87|141.47|0
1701728700000|2023-12-04 22:25:00|144.02|141.62|143.97|141.57|144.02|141.62|143.97|141.57|0
1701729000000|2023-12-04 22:30:00|143.96|141.56|143.95|141.55|143.96|141.56|143.95|141.55|0
1701729300000|2023-12-04 22:35:00|144.11|141.71|144.03|141.63|144.16|141.76|143.94|141.54|0
1701729600000|2023-12-04 22:40:00|144|141.6|144|141.6|144.03|141.63|143.87|141.47|0
1701729900000|2023-12-04 22:45:00|143.98|141.58|143.83|141.43|143.98|141.58|143.54|141.14|0
1701730200000|2023-12-04 22:50:00|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1701730500000|2023-12-04 22:55:00|143.78|141.38|143.85|141.45|143.88|141.48|143.78|141.38|0
1701730800000|2023-12-04 23:00:00|144.12|141.72|143.39|140.99|144.12|141.72|143.28|140.88|0
1701731100000|2023-12-04 23:05:00|143.5|141.1|143.84|141.44|143.84|141.44|143.5|141.1|0
1701731400000|2023-12-04 23:10:00|143.73|141.33|143.61|141.21|143.84|141.44|143.39|140.99|0
1701731700000|2023-12-04 23:15:00|143.5|141.1|143.27|140.87|143.5|141.1|143.05|140.65|0
1701732000000|2023-12-04 23:20:00|143.16|140.76|143.05|140.65|143.27|140.87|142.94|140.54|0
1701732300000|2023-12-04 23:25:00|142.94|140.54|143.05|140.65|143.05|140.65|142.82|140.42|0
1701732600000|2023-12-04 23:30:00|143.16|140.76|142.48|140.08|143.16|140.76|142.26|139.86|0
1701732900000|2023-12-04 23:35:00|142.6|140.2|142.26|139.86|142.6|140.2|142.26|139.86|0
1701733200000|2023-12-04 23:40:00|142.37|139.97|142.26|139.86|142.48|140.08|142.26|139.86|0
1701733500000|2023-12-04 23:45:00|142.15|139.75|142.37|139.97|142.37|139.97|142.14|139.74|0
1701733800000|2023-12-04 23:50:00|142.26|139.86|142.48|140.08|142.48|140.08|142.2|139.8|0
1701734100000|2023-12-04 23:55:00|142.59|140.19|142.59|140.19|142.59|140.19|142.59|140.19|0
1701734400000|2023-12-05 00:00:00|142.7|140.3|142.81|140.41|142.92|140.52|142.59|140.19|0
1701734700000|2023-12-05 00:05:00|142.7|140.3|142.7|140.3|142.81|140.41|142.59|140.19|0
1701735000000|2023-12-05 00:10:00|142.81|140.41|142.7|140.3|142.81|140.41|142.58|140.18|0
1701735300000|2023-12-05 00:15:00|142.58|140.18|142.25|139.85|142.7|140.3|142.25|139.85|0
1701735600000|2023-12-05 00:20:00|142.36|139.96|142.58|140.18|142.58|140.18|142.25|139.85|0
1701735900000|2023-12-05 00:25:00|142.47|140.07|142.47|140.07|142.58|140.18|142.24|139.84|0
1701736200000|2023-12-05 00:30:00|142.58|140.18|142.47|140.07|142.58|140.18|142.35|139.95|0
1701736500000|2023-12-05 00:35:00|142.58|140.18|142.58|140.18|142.8|140.4|142.47|140.07|0
1701736800000|2023-12-05 00:40:00|142.69|140.29|142.8|140.4|142.8|140.4|142.58|140.18|0
1701737100000|2023-12-05 00:45:00|142.91|140.51|142.57|140.17|142.91|140.51|142.57|140.17|0
1701737400000|2023-12-05 00:50:00|142.46|140.06|142.46|140.06|142.46|140.06|142.24|139.84|0
1701737700000|2023-12-05 00:55:00|142.57|140.17|141.9|139.5|142.57|140.17|141.9|139.5|0
1701738000000|2023-12-05 01:00:00|142.01|139.61|142.34|139.94|142.46|140.06|141.79|139.39|0
1701738300000|2023-12-05 01:05:00|142.46|140.06|142.46|140.06|142.57|140.17|142.23|139.83|0
1701738600000|2023-12-05 01:10:00|142.34|139.94|142.01|139.61|142.46|140.06|142.01|139.61|0
1701738900000|2023-12-05 01:15:00|142.12|139.72|141.56|139.16|142.12|139.72|141.45|139.05|0
1701739200000|2023-12-05 01:20:00|141.67|139.27|141.44|139.04|142|139.6|141.33|138.93|0
1701739500000|2023-12-05 01:25:00|141.33|138.93|141.33|138.93|141.56|139.16|141.33|138.93|0
1701739800000|2023-12-05 01:30:00|141.12|138.92|141.45|139.25|141.57|139.37|141.12|138.92|0
1701740100000|2023-12-05 01:35:00|141.34|139.14|141.01|138.81|141.34|139.14|140.89|138.69|0
1701740400000|2023-12-05 01:40:00|140.89|138.69|141.23|139.03|141.34|139.14|140.78|138.58|0
1701740700000|2023-12-05 01:45:00|141.34|139.14|141.67|139.47|142.01|139.81|141.34|139.14|0
1701741000000|2023-12-05 01:50:00|141.78|139.58|142.01|139.81|142.12|139.92|141.67|139.47|0
1701741300000|2023-12-05 01:55:00|142.12|139.92|141.89|139.69|142.23|140.03|141.78|139.58|0
1701741600000|2023-12-05 02:00:00|141.78|139.58|141.67|139.47|141.89|139.69|141.67|139.47|0
1701741900000|2023-12-05 02:05:00|141.56|139.36|141.33|139.13|141.67|139.47|141.22|139.02|0
1701742200000|2023-12-05 02:10:00|141.22|139.02|141.11|138.91|141.44|139.24|141|138.8|0
1701742500000|2023-12-05 02:15:00|141.22|139.02|141.44|139.24|141.55|139.35|140.99|138.79|0
1701742800000|2023-12-05 02:20:00|141.55|139.35|141.1|138.9|141.55|139.35|141.1|138.9|0
1701743100000|2023-12-05 02:25:00|141.22|139.02|141.1|138.9|141.33|139.13|141.1|138.9|0
1701743400000|2023-12-05 02:30:00|140.99|138.79|140.99|138.79|141.1|138.9|140.88|138.68|0
1701743700000|2023-12-05 02:35:00|140.88|138.68|140.88|138.68|141.1|138.9|140.77|138.57|0
1701744000000|2023-12-05 02:40:00|140.99|138.79|140.99|138.79|141.1|138.9|140.88|138.68|0
1701744300000|2023-12-05 02:45:00|141.1|138.9|141.54|139.34|141.54|139.34|141.1|138.9|0
1701744600000|2023-12-05 02:50:00|141.65|139.45|141.65|139.45|141.65|139.45|141.54|139.34|0
1701744900000|2023-12-05 02:55:00|141.76|139.56|141.65|139.45|141.87|139.67|141.54|139.34|0
1701745200000|2023-12-05 03:00:00|141.76|139.56|141.76|139.56|141.87|139.67|141.65|139.45|0
1701745500000|2023-12-05 03:05:00|141.65|139.45|141.76|139.56|141.76|139.56|141.65|139.45|0
1701745800000|2023-12-05 03:10:00|141.87|139.67|141.76|139.56|141.87|139.67|141.65|139.45|0
1701746100000|2023-12-05 03:15:00|141.65|139.45|141.98|139.78|141.98|139.78|141.65|139.45|0
1701746400000|2023-12-05 03:20:00|141.87|139.67|141.98|139.78|141.98|139.78|141.76|139.56|0
1701746700000|2023-12-05 03:25:00|142.09|139.89|142.09|139.89|142.2|140|141.98|139.78|0
1701747000000|2023-12-05 03:30:00|142.2|140|141.75|139.55|142.31|140.11|141.75|139.55|0
1701747300000|2023-12-05 03:35:00|141.86|139.66|141.75|139.55|141.98|139.78|141.75|139.55|0
1701747600000|2023-12-05 03:40:00|141.64|139.44|141.19|138.99|141.64|139.44|141.19|138.99|0
1701747900000|2023-12-05 03:45:00|141.3|139.1|141.52|139.32|141.52|139.32|141.3|139.1|0
1701748200000|2023-12-05 03:50:00|141.41|139.21|141.41|139.21|141.52|139.32|141.41|139.21|0
1701748500000|2023-12-05 03:55:00|141.52|139.32|142.08|139.88|142.08|139.88|141.52|139.32|0
1701748800000|2023-12-05 04:00:00|142.19|139.99|142.08|139.88|142.3|140.1|142.08|139.88|0
1701749100000|2023-12-05 04:05:00|141.97|139.77|141.96|139.76|141.97|139.77|141.85|139.65|0
1701749400000|2023-12-05 04:10:00|142.08|139.88|142.07|139.87|142.19|139.99|141.96|139.76|0
1701749700000|2023-12-05 04:15:00|141.96|139.76|141.96|139.76|141.96|139.76|141.74|139.54|0
1701750000000|2023-12-05 04:20:00|141.85|139.65|141.85|139.65|141.85|139.65|141.74|139.54|0
1701750300000|2023-12-05 04:25:00|141.96|139.76|141.85|139.65|141.96|139.76|141.85|139.65|0
1701750600000|2023-12-05 04:30:00|141.96|139.76|141.62|139.42|141.96|139.76|141.62|139.42|0
1701750900000|2023-12-05 04:35:00|141.51|139.31|141.45|139.25|141.51|139.31|141.4|139.2|0
1701751200000|2023-12-05 04:40:00|141.4|139.2|141.28|139.08|141.51|139.31|141.28|139.08|0
1701751500000|2023-12-05 04:45:00|141.17|138.97|141.17|138.97|141.28|139.08|141.17|138.97|0
1701751800000|2023-12-05 04:50:00|141.28|139.08|141.28|139.08|141.28|139.08|141.17|138.97|0
1701752100000|2023-12-05 04:55:00|141.17|138.97|141.06|138.86|141.28|139.08|141.06|138.86|0
1701752400000|2023-12-05 05:00:00|141.17|138.97|141.06|138.86|141.28|139.08|141.06|138.86|0
1701752700000|2023-12-05 05:05:00|141.05|138.85|141.05|138.85|141.28|139.08|141.05|138.85|0
1701753000000|2023-12-05 05:10:00|141.16|138.96|140.94|138.74|141.28|139.08|140.94|138.74|0
1701753300000|2023-12-05 05:15:00|140.83|138.63|140.94|138.74|141.05|138.85|140.83|138.63|0
1701753600000|2023-12-05 05:20:00|140.83|138.63|140.72|138.52|140.94|138.74|140.72|138.52|0
1701753900000|2023-12-05 05:25:00|140.71|138.51|141.05|138.85|141.16|138.96|140.71|138.51|0
1701754200000|2023-12-05 05:30:00|140.94|138.74|140.93|138.73|141.38|139.18|140.93|138.73|0
1701754500000|2023-12-05 05:35:00|141.05|138.85|141.27|139.07|141.27|139.07|140.93|138.73|0
1701754800000|2023-12-05 05:40:00|141.38|139.18|141.15|138.95|141.38|139.18|141.04|138.84|0
1701755100000|2023-12-05 05:45:00|141.27|139.07|141.04|138.84|141.27|139.07|141.04|138.84|0
1701755400000|2023-12-05 05:50:00|141.15|138.95|140.08|137.88|141.15|138.95|140.08|137.88|0
1701755700000|2023-12-05 05:55:00|140.19|137.99|140.53|138.33|140.53|138.33|140.19|137.99|0
1701756000000|2023-12-05 06:00:00|140.42|138.22|140.19|137.99|140.53|138.33|139.97|137.77|0
1701756300000|2023-12-05 06:05:00|140.3|138.1|139.97|137.77|140.3|138.1|139.97|137.77|0
1701756600000|2023-12-05 06:10:00|140.08|137.88|140.08|137.88|140.08|137.88|139.97|137.77|0
1701756900000|2023-12-05 06:15:00|139.97|137.77|139.96|137.76|140.3|138.1|139.85|137.65|0
1701757200000|2023-12-05 06:20:00|139.85|137.65|139.85|137.65|139.96|137.76|139.74|137.54|0
1701757500000|2023-12-05 06:25:00|139.74|137.54|139.52|137.32|139.85|137.65|139.52|137.32|0
1701757800000|2023-12-05 06:30:00|139.41|137.21|139.52|137.32|139.52|137.32|139.07|136.87|0
1701758100000|2023-12-05 06:35:00|139.4|137.2|138.85|136.65|139.4|137.2|138.74|136.54|0
1701758400000|2023-12-05 06:40:00|138.74|136.54|138.41|136.21|138.96|136.76|138.41|136.21|0
1701758700000|2023-12-05 06:45:00|138.52|136.32|138.52|136.32|138.63|136.43|138.19|135.99|0
1701759000000|2023-12-05 06:50:00|138.63|136.43|138.18|135.98|138.63|136.43|138.18|135.98|0
1701759300000|2023-12-05 06:55:00|138.29|136.09|138.07|135.87|138.29|136.09|137.63|135.43|0
1701759600000|2023-12-05 07:00:00|137.96|135.76|137.3|135.1|137.96|135.76|137.08|134.88|0
1701759900000|2023-12-05 07:05:00|137.19|134.99|137.3|135.1|137.3|135.1|136.86|134.66|0
1701760200000|2023-12-05 07:10:00|137.19|134.99|137.3|135.1|137.52|135.32|137.08|134.88|0
1701760500000|2023-12-05 07:15:00|137.19|134.99|137.08|134.88|137.3|135.1|136.64|134.44|0
1701760800000|2023-12-05 07:20:00|136.97|134.77|137.13|134.93|137.9|135.7|136.54|134.34|0
1701761100000|2023-12-05 07:25:00|137.24|135.04|136.8|134.6|137.35|135.15|136.7|134.5|0
1701761400000|2023-12-05 07:30:00|136.91|134.71|137.57|135.37|137.57|135.37|136.91|134.71|0
1701761700000|2023-12-05 07:35:00|137.46|135.26|137.79|135.59|138.01|135.81|137.46|135.26|0
1701762000000|2023-12-05 07:40:00|137.68|135.48|138.06|135.86|138.11|135.91|137.46|135.26|0
1701762300000|2023-12-05 07:45:00|138|135.8|137.89|135.69|138.11|135.91|137.67|135.47|0
1701762600000|2023-12-05 07:50:00|138|135.8|137.67|135.47|138|135.8|137.56|135.36|0
1701762900000|2023-12-05 07:55:00|137.56|135.36|137.8|135.6|138.68|136.48|137.56|135.36|0
1701763200000|2023-12-05 08:00:00|138.35|136.15|140|137.8|140|137.8|138.35|136.15|0
1701763500000|2023-12-05 08:05:00|140.11|137.91|140.66|138.46|140.66|138.46|140.11|137.91|0
1701763800000|2023-12-05 08:10:00|140.55|138.35|141|138.8|141.11|138.91|140.44|138.24|0
1701764100000|2023-12-05 08:15:00|140.99|138.79|141.27|139.07|141.55|139.35|140.55|138.35|0
1701764400000|2023-12-05 08:20:00|141.33|139.13|141.1|138.9|141.55|139.35|140.55|138.35|0
1701764700000|2023-12-05 08:25:00|141.21|139.01|140.55|138.35|141.21|139.01|140.44|138.24|0
1701765000000|2023-12-05 08:30:00|140.6|138.4|140.55|138.35|140.99|138.79|140.55|138.35|0
1701765300000|2023-12-05 08:35:00|140.66|138.46|141.32|139.12|141.32|139.12|140.1|137.9|0
1701765600000|2023-12-05 08:40:00|141.21|139.01|140.1|137.9|141.21|139.01|140.1|137.9|0
1701765900000|2023-12-05 08:45:00|139.88|137.68|139.66|137.46|139.88|137.68|139.21|137.01|0
1701766200000|2023-12-05 08:50:00|139.54|137.34|140.21|138.01|140.21|138.01|139.43|137.23|0
1701766500000|2023-12-05 08:55:00|140.1|137.9|141.2|139|141.2|139|139.99|137.79|0
1701766800000|2023-12-05 09:00:00|141.31|139.11|141.09|138.89|141.76|139.56|141.09|138.89|0
1701767100000|2023-12-05 09:05:00|140.98|138.78|141.65|139.45|141.76|139.56|140.98|138.78|0
1701767400000|2023-12-05 09:10:00|141.76|139.56|142.2|140|142.2|140|141.42|139.22|0
1701767700000|2023-12-05 09:15:00|142.09|139.89|141.75|139.55|142.2|140|141.64|139.44|0
1701768000000|2023-12-05 09:20:00|141.87|139.67|142.76|140.56|142.76|140.56|141.75|139.55|0
1701768300000|2023-12-05 09:25:00|142.65|140.45|142.2|140|142.87|140.67|142.2|140|0
1701768600000|2023-12-05 09:30:00|142.31|140.11|141.75|139.55|142.42|140.22|141.64|139.44|0
1701768900000|2023-12-05 09:35:00|141.86|139.66|141.19|138.99|142.08|139.88|141.19|138.99|0
1701769200000|2023-12-05 09:40:00|141.08|138.88|141.75|139.55|141.75|139.55|140.91|138.71|0
1701769500000|2023-12-05 09:45:00|141.86|139.66|142.08|139.88|142.08|139.88|141.52|139.32|0
1701769800000|2023-12-05 09:50:00|142.19|139.99|141.97|139.77|142.3|140.1|141.74|139.54|0
1701770100000|2023-12-05 09:55:00|141.85|139.65|141.63|139.43|142.08|139.88|141.52|139.32|0
1701770400000|2023-12-05 10:00:00|141.3|139.1|141.07|138.87|141.41|139.21|140.74|138.54|0
1701770700000|2023-12-05 10:05:00|140.85|138.65|141.05|138.85|141.05|138.85|140.27|138.07|0
1701771000000|2023-12-05 10:10:00|140.94|138.74|140.71|138.51|141.05|138.85|140.6|138.4|0
1701771300000|2023-12-05 10:15:00|140.6|138.4|140.16|137.96|140.6|138.4|139.83|137.63|0
1701771600000|2023-12-05 10:20:00|140.05|137.85|140.82|138.62|141.16|138.96|140.05|137.85|0
1701771900000|2023-12-05 10:25:00|140.6|138.4|140.93|138.73|140.93|138.73|140.49|138.29|0
1701772200000|2023-12-05 10:30:00|140.82|138.62|141.6|139.4|141.6|139.4|140.6|138.4|0
1701772500000|2023-12-05 10:35:00|141.71|139.51|141.48|139.28|141.93|139.73|141.48|139.28|0
1701772800000|2023-12-05 10:40:00|141.6|139.4|139.93|137.73|141.71|139.51|139.93|137.73|0
1701773100000|2023-12-05 10:45:00|140.04|137.84|139.38|137.18|140.04|137.84|139.05|136.85|0
1701773400000|2023-12-05 10:50:00|139.27|137.07|138.61|136.41|139.27|137.07|138.28|136.08|0
1701773700000|2023-12-05 10:55:00|138.83|136.63|139.04|136.84|139.16|136.96|138.06|135.86|0
1701774000000|2023-12-05 11:00:00|139.15|136.95|139.48|137.28|139.59|137.39|138.61|136.41|0
1701774300000|2023-12-05 11:05:00|139.37|137.17|140.59|138.39|140.59|138.39|139.37|137.17|0
1701774600000|2023-12-05 11:10:00|140.7|138.5|140.81|138.61|141.14|138.94|140.59|138.39|0
1701774900000|2023-12-05 11:15:00|140.92|138.72|140.14|137.94|140.92|138.72|140.03|137.83|0
1701775200000|2023-12-05 11:20:00|140.03|137.83|139.81|137.61|140.03|137.83|139.15|136.95|0
1701775500000|2023-12-05 11:25:00|139.59|137.39|139.48|137.28|139.7|137.5|139.26|137.06|0
1701775800000|2023-12-05 11:30:00|139.37|137.17|138.49|136.29|139.42|137.22|138.16|135.96|0
1701776100000|2023-12-05 11:35:00|138.59|136.39|139.47|137.27|139.58|137.38|138.59|136.39|0
1701776400000|2023-12-05 11:40:00|139.58|137.38|137.72|135.52|139.69|137.49|137.72|135.52|0
1701776700000|2023-12-05 11:45:00|137.82|135.62|138.04|135.84|138.26|136.06|137.72|135.52|0
1701777000000|2023-12-05 11:50:00|137.93|135.73|138.04|135.84|138.48|136.28|137.71|135.51|0
1701777300000|2023-12-05 11:55:00|137.93|135.73|137.71|135.51|138.04|135.84|137.6|135.4|0
1701777600000|2023-12-05 12:00:00|137.6|135.4|139.03|136.83|139.36|137.16|137.38|135.18|0
1701777900000|2023-12-05 12:05:00|139.14|136.94|139.91|137.71|140.02|137.82|139.03|136.83|0
1701778200000|2023-12-05 12:10:00|139.79|137.59|139.13|136.93|139.79|137.59|138.8|136.6|0
1701778500000|2023-12-05 12:15:00|139.02|136.82|139.57|137.37|139.9|137.7|139.02|136.82|0
1701778800000|2023-12-05 12:20:00|139.46|137.26|138.69|136.49|139.57|137.37|138.69|136.49|0
1701779100000|2023-12-05 12:25:00|138.8|136.6|138.69|136.49|139.46|137.26|138.58|136.38|0
1701779400000|2023-12-05 12:30:00|138.8|136.6|138.8|136.6|139.35|137.15|138.69|136.49|0
1701779700000|2023-12-05 12:35:00|138.69|136.49|137.59|135.39|139.24|137.04|137.59|135.39|0
1701780000000|2023-12-05 12:40:00|137.7|135.5|138.24|136.04|138.24|136.04|137.26|135.06|0
1701780300000|2023-12-05 12:45:00|138.13|135.93|138.81|136.61|138.81|136.61|137.71|135.51|0
1701780600000|2023-12-05 12:50:00|138.7|136.5|139.03|136.83|139.03|136.83|138.37|136.17|0
1701780900000|2023-12-05 12:55:00|138.92|136.72|138.48|136.28|139.03|136.83|138.37|136.17|0
1701781200000|2023-12-05 13:00:00|138.59|136.39|139.58|137.38|139.8|137.6|138.26|136.06|0
1701781500000|2023-12-05 13:05:00|139.69|137.49|140.24|138.04|140.35|138.15|139.25|137.05|0
1701781800000|2023-12-05 13:10:00|140.35|138.15|140.11|137.91|140.79|138.59|139.91|137.71|0
1701782100000|2023-12-05 13:15:00|140.22|138.02|138.94|136.74|140.44|138.24|138.78|136.58|0
1701782400000|2023-12-05 13:20:00|138.89|136.69|140.01|137.81|140.01|137.81|138.47|136.27|0
1701782700000|2023-12-05 13:25:00|140.12|137.92|140.57|138.37|140.68|138.48|139.79|137.59|0
1701783000000|2023-12-05 13:30:00|140.45|138.25|141.23|139.03|141.34|139.14|140.23|138.03|0
1701783300000|2023-12-05 13:35:00|141.12|138.92|139.79|137.59|141.34|139.14|139.57|137.37|0
1701783600000|2023-12-05 13:40:00|139.68|137.48|140.34|138.14|140.89|138.69|139.68|137.48|0
1701783900000|2023-12-05 13:45:00|140.45|138.25|139.67|137.47|140.56|138.36|139.67|137.47|0
1701784200000|2023-12-05 13:50:00|139.78|137.58|140|137.8|140.56|138.36|139.45|137.25|0
1701784500000|2023-12-05 13:55:00|139.89|137.69|138.57|136.37|140.23|138.03|138.46|136.26|0
1701784800000|2023-12-05 14:00:00|138.68|136.48|138.79|136.59|139.23|137.03|138.35|136.15|0
1701785100000|2023-12-05 14:05:00|138.68|136.48|138.57|136.37|138.68|136.48|138.13|135.93|0
1701785400000|2023-12-05 14:10:00|138.46|136.26|137.69|135.49|138.9|136.7|137.58|135.38|0
1701785700000|2023-12-05 14:15:00|137.8|135.6|137.25|135.05|138.12|135.92|137.25|135.05|0
1701786000000|2023-12-05 14:20:00|137.14|134.94|137.25|135.05|137.36|135.16|136.81|134.61|0
1701786300000|2023-12-05 14:25:00|137.03|134.83|139.33|137.13|139.99|137.79|136.81|134.61|0
1701786600000|2023-12-05 14:30:00|139.55|137.35|139.44|137.24|140.66|138.46|139.11|136.91|0
1701786900000|2023-12-05 14:35:00|139.22|137.02|138.41|136.21|140.41|138.21|137.97|135.77|0
1701787200000|2023-12-05 14:40:00|138.3|136.1|139.45|137.25|139.62|137.42|137.75|135.55|0
1701787500000|2023-12-05 14:45:00|139.29|137.09|139.95|137.75|140.39|138.19|137.86|135.66|0
1701787800000|2023-12-05 14:50:00|139.84|137.64|141.39|139.19|141.73|139.53|139.51|137.31|0
1701788100000|2023-12-05 14:55:00|141.06|138.86|140.22|138.02|141.62|139.42|139.84|137.64|0
1701788400000|2023-12-05 15:00:00|140.89|138.69|146.09|143.89|146.66|144.46|140.89|138.69|0
1701788700000|2023-12-05 15:05:00|146.2|144|144.5|142.3|146.2|144|143.71|141.51|0
1701789000000|2023-12-05 15:10:00|144.28|142.08|143.6|141.4|145.18|142.98|142.81|140.61|0
1701789300000|2023-12-05 15:15:00|143.37|141.17|144.5|142.3|144.5|142.3|142.81|140.61|0
1701789600000|2023-12-05 15:20:00|144.61|142.41|145.85|143.65|146.99|144.79|144.38|142.18|0
1701789900000|2023-12-05 15:25:00|145.74|143.54|144.83|142.63|145.74|143.54|141.92|139.72|0
1701790200000|2023-12-05 15:30:00|144.95|142.75|144.58|142.38|145.94|143.74|144.35|142.15|0
1701790500000|2023-12-05 15:35:00|144.47|142.27|146.05|143.85|146.27|144.07|144.47|142.27|0
1701790800000|2023-12-05 15:40:00|145.93|143.73|146.38|144.18|146.73|144.53|144.57|142.37|0
1701791100000|2023-12-05 15:45:00|146.61|144.41|147.98|145.78|148.21|146.01|146.44|144.24|0
1701791400000|2023-12-05 15:50:00|147.87|145.67|147.75|145.55|148.78|146.58|147.41|145.21|0
1701791700000|2023-12-05 15:55:00|147.87|145.67|149.13|146.93|149.24|147.04|147.87|145.67|0
1701792000000|2023-12-05 16:00:00|149.24|147.04|149.59|147.39|149.82|147.62|148.44|146.24|0
1701792300000|2023-12-05 16:05:00|149.7|147.5|148.43|146.23|150.05|147.85|148.43|146.23|0
1701792600000|2023-12-05 16:10:00|148.32|146.12|147|144.8|149.17|146.97|146.43|144.23|0
1701792900000|2023-12-05 16:15:00|147.11|144.91|142.71|140.51|147.11|144.91|142.15|139.95|0
1701793200000|2023-12-05 16:20:00|142.82|140.62|143.72|141.52|144.17|141.97|141.93|139.73|0
1701793500000|2023-12-05 16:25:00|143.6|141.4|145.18|142.98|145.63|143.43|143.27|141.07|0
1701793800000|2023-12-05 16:30:00|144.95|142.75|144.67|142.47|145.8|143.6|144.55|142.35|0
1701794100000|2023-12-05 16:35:00|144.78|142.58|145.35|143.15|145.57|143.37|144.55|142.35|0
1701794400000|2023-12-05 16:40:00|145.46|143.26|145|142.8|145.91|143.71|144.33|142.13|0
1701794700000|2023-12-05 16:45:00|145.12|142.92|144.89|142.69|145.8|143.6|144.33|142.13|0
1701795000000|2023-12-05 16:50:00|144.78|142.58|140.19|137.99|145|142.8|140.08|137.88|0
1701795300000|2023-12-05 16:55:00|140.41|138.21|142.97|140.77|142.97|140.77|140.3|138.1|0
1701795600000|2023-12-05 17:00:00|143.08|140.88|143.87|141.67|144.32|142.12|142.97|140.77|0
1701795900000|2023-12-05 17:05:00|143.98|141.78|144.09|141.89|144.43|142.23|143.42|141.22|0
1701796200000|2023-12-05 17:10:00|144.21|142.01|144.2|142|144.66|142.46|143.87|141.67|0
1701796500000|2023-12-05 17:15:00|144.32|142.12|143.53|141.33|144.77|142.57|143.53|141.33|0
1701796800000|2023-12-05 17:20:00|143.41|141.21|142.4|140.2|144.77|142.57|142.29|140.09|0
1701797100000|2023-12-05 17:25:00|142.63|140.43|144.09|141.89|144.54|142.34|142.52|140.32|0
1701797400000|2023-12-05 17:30:00|144.2|142|142.85|140.65|144.42|142.22|142.29|140.09|0
1701797700000|2023-12-05 17:35:00|142.96|140.76|142.4|140.2|143.63|141.43|142.18|139.98|0
1701798000000|2023-12-05 17:40:00|142.51|140.31|140.28|138.08|142.85|140.65|139.73|137.53|0
1701798300000|2023-12-05 17:45:00|140.39|138.19|141.61|139.41|141.73|139.53|139.62|137.42|0
1701798600000|2023-12-05 17:50:00|141.73|139.53|141.95|139.75|142.17|139.97|140.94|138.74|0
1701798900000|2023-12-05 17:55:00|141.84|139.64|143.85|141.65|143.96|141.76|141.72|139.52|0
1701799200000|2023-12-05 18:00:00|143.96|141.76|143.29|141.09|144.19|141.99|142.62|140.42|0
1701799500000|2023-12-05 18:05:00|143.4|141.2|143.29|141.09|143.74|141.54|142.39|140.19|0
1701799800000|2023-12-05 18:10:00|143.51|141.31|143.51|141.31|143.85|141.65|142.95|140.75|0
1701800100000|2023-12-05 18:15:00|143.62|141.42|144.41|142.21|144.64|142.44|143.4|141.2|0
1701800400000|2023-12-05 18:20:00|144.52|142.32|145.2|143|145.31|143.11|144.3|142.1|0
1701800700000|2023-12-05 18:25:00|145.31|143.11|144.29|142.09|145.31|143.11|144.07|141.87|0
1701801000000|2023-12-05 18:30:00|144.41|142.21|144.29|142.09|145.08|142.88|143.5|141.3|0
1701801300000|2023-12-05 18:35:00|144.4|142.2|143.95|141.75|144.63|142.43|143.28|141.08|0
1701801600000|2023-12-05 18:40:00|144.06|141.86|144.51|142.31|145.19|142.99|142.72|140.52|0
1701801900000|2023-12-05 18:45:00|144.4|142.2|143.27|141.07|144.51|142.31|142.94|140.74|0
1701802200000|2023-12-05 18:50:00|143.16|140.96|143.61|141.41|143.61|141.41|142.94|140.74|0
1701802500000|2023-12-05 18:55:00|143.38|141.18|143.61|141.41|143.95|141.75|143.16|140.96|0
1701802800000|2023-12-05 19:00:00|143.5|141.3|143.16|140.96|143.95|141.75|143.05|140.85|0
1701803100000|2023-12-05 19:05:00|143.27|141.07|143.72|141.52|143.83|141.63|142.37|140.17|0
1701803400000|2023-12-05 19:10:00|143.83|141.63|144.84|142.64|145.41|143.21|143.83|141.63|0
1701803700000|2023-12-05 19:15:00|144.73|142.53|145.64|143.44|145.86|143.66|144.62|142.42|0
1701804000000|2023-12-05 19:20:00|145.75|143.55|144.73|142.53|145.75|143.55|144.62|142.42|0
1701804300000|2023-12-05 19:25:00|144.62|142.42|144.95|142.75|145.29|143.09|144.28|142.08|0
1701804600000|2023-12-05 19:30:00|144.84|142.64|143.37|141.17|145.18|142.98|143.37|141.17|0
1701804900000|2023-12-05 19:35:00|143.6|141.4|143.26|141.06|143.82|141.62|142.81|140.61|0
1701805200000|2023-12-05 19:40:00|143.37|141.17|143.15|140.95|143.71|141.51|143.15|140.95|0
1701805500000|2023-12-05 19:45:00|143.03|140.83|143.82|141.62|143.82|141.62|142.92|140.72|0
1701805800000|2023-12-05 19:50:00|143.59|141.39|144.83|142.63|145.17|142.97|143.59|141.39|0
1701806100000|2023-12-05 19:55:00|144.95|142.75|145.62|143.42|145.85|143.65|144.72|142.52|0
1701806400000|2023-12-05 20:00:00|145.51|143.31|145.28|143.08|146.08|143.88|144.94|142.74|0
1701806700000|2023-12-05 20:05:00|145.4|143.2|145.51|143.31|145.73|143.53|144.72|142.52|0
1701807000000|2023-12-05 20:10:00|145.73|143.53|145.62|143.42|146.19|143.99|145.17|142.97|0
1701807300000|2023-12-05 20:15:00|145.51|143.31|145.96|143.76|146.3|144.1|145.39|143.19|0
1701807600000|2023-12-05 20:20:00|146.07|143.87|146.18|143.98|146.3|144.1|145.39|143.19|0
1701807900000|2023-12-05 20:25:00|146.07|143.87|145.16|142.96|146.18|143.98|144.93|142.73|0
1701808200000|2023-12-05 20:30:00|145.27|143.07|145.16|142.96|145.61|143.41|144.93|142.73|0
1701808500000|2023-12-05 20:35:00|145.27|143.07|144.93|142.73|145.5|143.3|144.82|142.62|0
1701808800000|2023-12-05 20:40:00|144.82|142.62|143.8|141.6|145.16|142.96|143.69|141.49|0
1701809100000|2023-12-05 20:45:00|143.91|141.71|144.25|142.05|145.16|142.96|143.58|141.38|0
1701809400000|2023-12-05 20:50:00|144.36|142.16|143.57|141.37|145.04|142.84|143.35|141.15|0
1701809700000|2023-12-05 20:55:00|143.69|141.49|145.27|143.07|145.38|143.18|143.35|141.15|0
1701810000000|2023-12-05 21:00:00|145.49|143.29|146.06|143.86|146.74|144.54|145.49|143.29|0
1701810300000|2023-12-05 21:05:00|146.17|143.97|145.49|143.29|146.29|144.09|145.15|142.95|0
1701810600000|2023-12-05 21:10:00|145.38|143.18|145.6|143.4|145.83|143.63|145.26|143.06|0
1701810900000|2023-12-05 21:15:00|145.59|143.19|145.7|143.3|145.81|143.41|145.59|143.19|0
1701811200000|2023-12-05 21:20:00|145.59|143.19|145.47|143.07|145.7|143.3|145.47|143.07|0
1701811500000|2023-12-05 21:25:00|145.41|143.01|145.24|142.84|145.47|143.07|145.24|142.84|0
1701811800000|2023-12-05 21:30:00|145.13|142.73|144.56|142.16|145.13|142.73|144.56|142.16|0
1701812100000|2023-12-05 21:35:00|144.45|142.05|144.56|142.16|144.56|142.16|144.45|142.05|0
1701812400000|2023-12-05 21:40:00|144.45|142.05|144.45|142.05|144.45|142.05|144.45|142.05|0
1701812700000|2023-12-05 21:45:00|144.33|141.93|144.22|141.82|144.33|141.93|144.11|141.71|0
1701813000000|2023-12-05 21:50:00|144.33|141.93|144.22|141.82|144.33|141.93|144.22|141.82|0
1701813300000|2023-12-05 21:55:00|144.33|141.93|144.5|142.1|144.55|142.15|144.33|141.93|0
1701813600000|2023-12-05 22:00:00|144.43|142.03|144.48|142.08|144.68|142.28|144.28|141.88|0
1701813900000|2023-12-05 22:05:00|144.63|142.23|144.64|142.24|144.78|142.38|144.26|141.86|0
1701814200000|2023-12-05 22:10:00|144.46|142.06|144.64|142.24|144.71|142.31|144.44|142.04|0
1701814800000|2023-12-05 22:20:00|144.84|142.44|144.8|142.4|144.84|142.44|144.8|142.4|0
1701815100000|2023-12-05 22:25:00|144.85|142.45|144.85|142.45|144.85|142.45|144.85|142.45|0
1701815700000|2023-12-05 22:35:00|144.73|142.33|144.77|142.37|144.9|142.5|144.73|142.33|0
1701816000000|2023-12-05 22:40:00|144.85|142.45|144.85|142.45|144.86|142.46|144.73|142.33|0
1701816300000|2023-12-05 22:45:00|144.83|142.43|144.65|142.25|144.83|142.43|144.65|142.25|0
1701816600000|2023-12-05 22:50:00|144.58|142.18|144.68|142.28|144.73|142.33|144.58|142.18|0
1701816900000|2023-12-05 22:55:00|144.7|142.3|144.74|142.34|144.86|142.46|144.63|142.23|0
1701817200000|2023-12-05 23:00:00|144.36|141.96|143.97|141.57|144.36|141.96|143.63|141.23|0
1701817500000|2023-12-05 23:05:00|144.02|141.62|144.31|141.91|144.31|141.91|143.97|141.57|0
1701817800000|2023-12-05 23:10:00|144.42|142.02|144.53|142.13|144.76|142.36|144.42|142.02|0
1701818100000|2023-12-05 23:15:00|144.64|142.24|144.3|141.9|144.64|142.24|144.3|141.9|0
1701818400000|2023-12-05 23:20:00|144.42|142.02|144.64|142.24|144.64|142.24|144.3|141.9|0
1701818700000|2023-12-05 23:25:00|144.75|142.35|144.87|142.47|144.98|142.58|144.64|142.24|0
1701819000000|2023-12-05 23:30:00|144.98|142.58|145.32|142.92|145.32|142.92|144.98|142.58|0
1701819300000|2023-12-05 23:35:00|145.43|143.03|145.77|143.37|145.88|143.48|145.32|142.92|0
1701819600000|2023-12-05 23:40:00|145.66|143.26|145.31|142.91|145.66|143.26|145.31|142.91|0
1701819900000|2023-12-05 23:45:00|145.43|143.03|145.88|143.48|145.88|143.48|145.31|142.91|0
1701820200000|2023-12-05 23:50:00|145.99|143.59|146.11|143.71|146.11|143.71|145.77|143.37|0
1701820500000|2023-12-05 23:55:00|146.22|143.82|146.56|144.16|146.67|144.27|146.22|143.82|0
1701820800000|2023-12-06 00:00:00|146.67|144.27|146.79|144.39|147.02|144.62|146.56|144.16|0
1701821100000|2023-12-06 00:05:00|146.9|144.5|146.9|144.5|147.01|144.61|146.67|144.27|0
1701821400000|2023-12-06 00:10:00|147.01|144.61|147.47|145.07|147.47|145.07|146.9|144.5|0
1701821700000|2023-12-06 00:15:00|147.35|144.95|148.96|146.56|149.3|146.9|147.35|144.95|0
1701822000000|2023-12-06 00:20:00|148.84|146.44|148.61|146.21|148.96|146.56|148.61|146.21|0
1701822300000|2023-12-06 00:25:00|148.73|146.33|148.84|146.44|148.84|146.44|148.5|146.1|0
1701822600000|2023-12-06 00:30:00|148.96|146.56|148.95|146.55|149.18|146.78|148.72|146.32|0
1701822900000|2023-12-06 00:35:00|149.07|146.67|148.84|146.44|149.41|147.01|148.84|146.44|0
1701823200000|2023-12-06 00:40:00|148.72|146.32|148.72|146.32|148.84|146.44|148.38|145.98|0
1701823500000|2023-12-06 00:45:00|148.61|146.21|149.18|146.78|149.3|146.9|148.61|146.21|0
1701823800000|2023-12-06 00:50:00|149.06|146.66|149.29|146.89|149.41|147.01|149.06|146.66|0
1701824100000|2023-12-06 00:55:00|149.41|147.01|149.52|147.12|149.52|147.12|149.41|147.01|0
1701824400000|2023-12-06 01:00:00|149.64|147.24|149.75|147.35|149.75|147.35|149.41|147.01|0
1701824700000|2023-12-06 01:05:00|149.64|147.24|150.56|148.16|150.56|148.16|149.64|147.24|0
1701825000000|2023-12-06 01:10:00|150.68|148.28|150.44|148.04|150.68|148.28|150.33|147.93|0
1701825300000|2023-12-06 01:15:00|150.33|147.93|150.21|147.81|150.44|148.04|149.98|147.58|0
1701825600000|2023-12-06 01:20:00|150.09|147.69|149.75|147.35|150.21|147.81|149.75|147.35|0
1701825900000|2023-12-06 01:25:00|149.74|147.34|149.86|147.46|150.09|147.69|149.63|147.23|0
1701826200000|2023-12-06 01:30:00|149.64|147.44|149.64|147.44|149.76|147.56|149.41|147.21|0
1701826500000|2023-12-06 01:35:00|149.76|147.56|150.33|148.13|150.33|148.13|149.76|147.56|0
1701826800000|2023-12-06 01:40:00|150.22|148.02|150.22|148.02|150.22|148.02|149.87|147.67|0
1701827100000|2023-12-06 01:45:00|150.1|147.9|150.56|148.36|150.68|148.48|149.99|147.79|0
1701827400000|2023-12-06 01:50:00|150.68|148.48|150.68|148.48|151.26|149.06|150.68|148.48|0
1701827700000|2023-12-06 01:55:00|150.56|148.36|150.79|148.59|150.91|148.71|150.56|148.36|0
1701828000000|2023-12-06 02:00:00|150.91|148.71|151.02|148.82|151.02|148.82|150.91|148.71|0
1701828300000|2023-12-06 02:05:00|150.91|148.71|150.67|148.47|151.25|149.05|150.67|148.47|0
1701828600000|2023-12-06 02:10:00|150.56|148.36|149.2|147|152.07|149.87|149.2|147|0
1701828900000|2023-12-06 02:15:00|149.32|147.12|149.08|146.88|149.32|147.12|148.85|146.65|0
1701829200000|2023-12-06 02:20:00|148.97|146.77|148.74|146.54|149.2|147|148.74|146.54|0
1701829500000|2023-12-06 02:25:00|148.62|146.42|148.85|146.65|149.08|146.88|148.62|146.42|0
1701829800000|2023-12-06 02:30:00|148.62|146.42|148.73|146.53|148.85|146.65|148.62|146.42|0
1701830100000|2023-12-06 02:35:00|148.85|146.65|149.08|146.88|149.08|146.88|148.73|146.53|0
1701830400000|2023-12-06 02:40:00|149.19|146.99|149.08|146.88|149.43|147.23|148.96|146.76|0
1701830700000|2023-12-06 02:45:00|148.96|146.76|148.96|146.76|148.96|146.76|148.96|146.76|0
1701831000000|2023-12-06 02:50:00|148.84|146.64|148.73|146.53|148.9|146.7|148.61|146.41|0
1701831300000|2023-12-06 02:55:00|148.61|146.41|149.07|146.87|149.07|146.87|148.61|146.41|0
1701831600000|2023-12-06 03:00:00|149.19|146.99|149.53|147.33|149.53|147.33|149.07|146.87|0
1701831900000|2023-12-06 03:05:00|149.59|147.39|149.65|147.45|149.65|147.45|149.3|147.1|0
1701832200000|2023-12-06 03:10:00|149.53|147.33|149.42|147.22|149.65|147.45|149.3|147.1|0
1701832500000|2023-12-06 03:15:00|149.53|147.33|149.41|147.21|149.53|147.33|149.18|146.98|0
1701832800000|2023-12-06 03:20:00|149.53|147.33|149.53|147.33|149.64|147.44|149.3|147.1|0
1701833100000|2023-12-06 03:25:00|149.41|147.21|149.53|147.33|149.53|147.33|149.41|147.21|0
1701833400000|2023-12-06 03:30:00|149.64|147.44|149.99|147.79|149.99|147.79|149.64|147.44|0
1701833700000|2023-12-06 03:35:00|150.11|147.91|150.1|147.9|150.11|147.91|149.87|147.67|0
1701834000000|2023-12-06 03:40:00|149.99|147.79|150.1|147.9|150.1|147.9|149.99|147.79|0
1701834300000|2023-12-06 03:45:00|150.22|148.02|150.45|148.25|150.57|148.37|150.22|148.02|0
1701834600000|2023-12-06 03:50:00|150.33|148.13|149.98|147.78|150.33|148.13|149.98|147.78|0
1701834900000|2023-12-06 03:55:00|149.87|147.67|149.63|147.43|149.87|147.67|149.52|147.32|0
1701835200000|2023-12-06 04:00:00|149.52|147.32|149.75|147.55|149.75|147.55|149.52|147.32|0
1701835500000|2023-12-06 04:05:00|149.86|147.66|149.86|147.66|149.98|147.78|149.86|147.66|0
1701835800000|2023-12-06 04:10:00|149.98|147.78|149.86|147.66|149.98|147.78|149.75|147.55|0
1701836100000|2023-12-06 04:15:00|149.74|147.54|149.86|147.66|149.86|147.66|149.74|147.54|0
1701836400000|2023-12-06 04:20:00|149.74|147.54|149.74|147.54|149.86|147.66|149.74|147.54|0
1701836700000|2023-12-06 04:25:00|149.86|147.66|149.97|147.77|149.97|147.77|149.86|147.66|0
1701837000000|2023-12-06 04:30:00|149.86|147.66|149.85|147.65|149.97|147.77|149.85|147.65|0
1701837300000|2023-12-06 04:35:00|149.74|147.54|149.85|147.65|149.85|147.65|149.74|147.54|0
1701837600000|2023-12-06 04:40:00|149.74|147.54|149.62|147.42|149.85|147.65|149.5|147.3|0
1701837900000|2023-12-06 04:45:00|149.74|147.54|149.73|147.53|149.74|147.54|149.5|147.3|0
1701838200000|2023-12-06 04:50:00|149.85|147.65|149.96|147.76|149.97|147.77|149.85|147.65|0
1701838500000|2023-12-06 04:55:00|150.08|147.88|149.85|147.65|150.08|147.88|149.85|147.65|0
1701838800000|2023-12-06 05:00:00|149.96|147.76|149.5|147.3|149.96|147.76|149.38|147.18|0
1701839100000|2023-12-06 05:05:00|149.38|147.18|149.84|147.64|149.84|147.64|149.26|147.06|0
1701839400000|2023-12-06 05:10:00|149.73|147.53|149.96|147.76|149.96|147.76|149.61|147.41|0
1701839700000|2023-12-06 05:15:00|150.07|147.87|150.19|147.99|150.19|147.99|149.96|147.76|0
1701840000000|2023-12-06 05:20:00|150.07|147.87|150.3|148.1|150.42|148.22|150.07|147.87|0
1701840300000|2023-12-06 05:25:00|150.19|147.99|150.54|148.34|150.54|148.34|150.19|147.99|0
1701840600000|2023-12-06 05:30:00|150.3|148.1|149.72|147.52|150.3|148.1|149.37|147.17|0
1701840900000|2023-12-06 05:35:00|149.6|147.4|149.49|147.29|149.6|147.4|149.37|147.17|0
1701841200000|2023-12-06 05:40:00|149.37|147.17|149.14|146.94|149.49|147.29|149.02|146.82|0
1701841500000|2023-12-06 05:45:00|149.25|147.05|149.37|147.17|149.37|147.17|149.25|147.05|0
1701841800000|2023-12-06 05:50:00|149.48|147.28|149.48|147.28|149.6|147.4|149.37|147.17|0
1701842100000|2023-12-06 05:55:00|149.6|147.4|149.83|147.63|149.83|147.63|149.37|147.17|0
1701842400000|2023-12-06 06:00:00|149.71|147.51|149.71|147.51|149.94|147.74|149.36|147.16|0
1701842700000|2023-12-06 06:05:00|149.59|147.39|149.83|147.63|149.94|147.74|149.59|147.39|0
1701843000000|2023-12-06 06:10:00|149.71|147.51|149.82|147.62|149.94|147.74|149.71|147.51|0
1701843300000|2023-12-06 06:15:00|149.94|147.74|149.82|147.62|150.06|147.86|149.82|147.62|0
1701843600000|2023-12-06 06:20:00|149.94|147.74|149.59|147.39|149.94|147.74|149.59|147.39|0
1701843900000|2023-12-06 06:25:00|149.47|147.27|149.01|146.81|149.47|147.27|149.01|146.81|0
1701844200000|2023-12-06 06:30:00|149.12|146.92|149.01|146.81|149.12|146.92|148.78|146.58|0
1701844500000|2023-12-06 06:35:00|148.89|146.69|149|146.8|149.12|146.92|148.89|146.69|0
1701844800000|2023-12-06 06:40:00|149.12|146.92|149|146.8|149.12|146.92|148.89|146.69|0
1701845100000|2023-12-06 06:45:00|149.12|146.92|149|146.8|149.23|147.03|149|146.8|0
1701845400000|2023-12-06 06:50:00|148.89|146.69|148.65|146.45|149.12|146.92|148.65|146.45|0
1701845700000|2023-12-06 06:55:00|148.54|146.34|148.65|146.45|148.88|146.68|148.54|146.34|0
1701846000000|2023-12-06 07:00:00|148.54|146.34|148.19|145.99|148.65|146.45|148.01|145.81|0
1701846300000|2023-12-06 07:05:00|148.07|145.87|148.07|145.87|148.3|146.1|147.61|145.41|0
1701846600000|2023-12-06 07:10:00|148.19|145.99|147.61|145.41|148.19|145.99|147.61|145.41|0
1701846900000|2023-12-06 07:15:00|147.66|145.46|147.72|145.52|147.72|145.52|147.26|145.06|0
1701847200000|2023-12-06 07:20:00|147.61|145.41|147.26|145.06|147.61|145.41|147.26|145.06|0
1701847500000|2023-12-06 07:25:00|147.15|144.95|147.03|144.83|147.26|145.06|147.03|144.83|0
1701847800000|2023-12-06 07:30:00|147.14|144.94|148.74|146.54|148.86|146.66|147.14|144.94|0
1701848100000|2023-12-06 07:35:00|148.86|146.66|149.2|147|149.26|147.06|148.86|146.66|0
1701848400000|2023-12-06 07:40:00|149.09|146.89|149.09|146.89|149.2|147|148.97|146.77|0
1701848700000|2023-12-06 07:45:00|149.2|147|149.43|147.23|149.43|147.23|149.2|147|0
1701849000000|2023-12-06 07:50:00|149.55|147.35|150.12|147.92|150.12|147.92|149.55|147.35|0
1701849300000|2023-12-06 07:55:00|150.24|148.04|150|147.8|150.35|148.15|150|147.8|0
1701849600000|2023-12-06 08:00:00|150.12|147.92|149.54|147.34|150.93|148.73|149.54|147.34|0
1701849900000|2023-12-06 08:05:00|149.66|147.46|149.36|147.16|149.66|147.46|148.96|146.76|0
1701850200000|2023-12-06 08:10:00|149.31|147.11|150.46|148.26|150.7|148.5|149.31|147.11|0
1701850500000|2023-12-06 08:15:00|150.35|148.15|150.81|148.61|150.93|148.73|149.42|147.22|0
1701850800000|2023-12-06 08:20:00|150.58|148.38|150.11|147.91|150.58|148.38|150|147.8|0
1701851100000|2023-12-06 08:25:00|150.23|148.03|150.69|148.49|150.92|148.72|150.11|147.91|0
1701851400000|2023-12-06 08:30:00|150.58|148.38|150.23|148.03|150.69|148.49|149.76|147.56|0
1701851700000|2023-12-06 08:35:00|149.99|147.79|149.18|146.98|150.46|148.26|149.18|146.98|0
1701852000000|2023-12-06 08:40:00|149.3|147.1|149.07|146.87|149.41|147.21|148.72|146.52|0
1701852300000|2023-12-06 08:45:00|149.18|146.98|149.64|147.44|150.11|147.91|149.18|146.98|0
1701852600000|2023-12-06 08:50:00|149.53|147.33|149.64|147.44|149.99|147.79|149.3|147.1|0
1701852900000|2023-12-06 08:55:00|149.53|147.33|149.41|147.21|149.87|147.67|149.29|147.09|0
1701853200000|2023-12-06 09:00:00|149.29|147.09|149.41|147.21|149.87|147.67|149.18|146.98|0
1701853500000|2023-12-06 09:05:00|149.52|147.32|149.75|147.55|149.87|147.67|149.06|146.86|0
1701853800000|2023-12-06 09:10:00|149.81|147.61|150.1|147.9|150.68|148.48|149.64|147.44|0
1701854100000|2023-12-06 09:15:00|149.87|147.67|149.06|146.86|149.87|147.67|148.83|146.63|0
1701854400000|2023-12-06 09:20:00|148.94|146.74|149.05|146.85|149.29|147.09|148.71|146.51|0
1701854700000|2023-12-06 09:25:00|148.94|146.74|149.28|147.08|149.28|147.08|148.71|146.51|0
1701855000000|2023-12-06 09:30:00|149.4|147.2|149.17|146.97|149.63|147.43|148.94|146.74|0
1701855300000|2023-12-06 09:35:00|149.05|146.85|147.9|145.7|149.17|146.97|147.78|145.58|0
1701855600000|2023-12-06 09:40:00|147.78|145.58|148.13|145.93|148.36|146.16|147.56|145.36|0
1701855900000|2023-12-06 09:45:00|148.01|145.81|148.82|146.62|148.82|146.62|148.01|145.81|0
1701856200000|2023-12-06 09:50:00|148.93|146.73|148.93|146.73|149.28|147.08|148.82|146.62|0
1701856500000|2023-12-06 09:55:00|149.16|146.96|149.16|146.96|149.16|146.96|148.7|146.5|0
1701856800000|2023-12-06 10:00:00|149.04|146.84|149.04|146.84|149.39|147.19|148.81|146.61|0
1701857100000|2023-12-06 10:05:00|148.93|146.73|149.5|147.3|149.73|147.53|148.7|146.5|0
1701857400000|2023-12-06 10:10:00|149.62|147.42|149.15|146.95|149.62|147.42|149.04|146.84|0
1701857700000|2023-12-06 10:15:00|149.04|146.84|149.38|147.18|149.38|147.18|148.81|146.61|0
1701858000000|2023-12-06 10:20:00|149.27|147.07|149.04|146.84|149.61|147.41|148.81|146.61|0
1701858300000|2023-12-06 10:25:00|149.15|146.95|149.38|147.18|149.5|147.3|148.81|146.61|0
1701858600000|2023-12-06 10:30:00|149.5|147.3|149.73|147.53|149.84|147.64|149.5|147.3|0
1701858900000|2023-12-06 10:35:00|149.61|147.41|149.49|147.29|149.72|147.52|149.38|147.18|0
1701859200000|2023-12-06 10:40:00|149.38|147.18|150.3|148.1|150.42|148.22|149.38|147.18|0
1701859500000|2023-12-06 10:45:00|150.42|148.22|150.07|147.87|150.42|148.22|150.07|147.87|0
1701859800000|2023-12-06 10:50:00|150.18|147.98|150.53|148.33|150.53|148.33|149.95|147.75|0
1701860100000|2023-12-06 10:55:00|150.65|148.45|150.88|148.68|150.99|148.79|150.65|148.45|0
1701860400000|2023-12-06 11:00:00|150.76|148.56|150.53|148.33|150.88|148.68|150.53|148.33|0
1701860700000|2023-12-06 11:05:00|150.64|148.44|150.06|147.86|150.64|148.44|149.95|147.75|0
1701861000000|2023-12-06 11:10:00|149.95|147.75|149.37|147.17|150.06|147.86|149.02|146.82|0
1701861300000|2023-12-06 11:15:00|149.48|147.28|148.79|146.59|149.48|147.28|148.79|146.59|0
1701861600000|2023-12-06 11:20:00|148.9|146.7|148.56|146.36|149.25|147.05|148.56|146.36|0
1701861900000|2023-12-06 11:25:00|148.67|146.47|149.02|146.82|149.13|146.93|148.56|146.36|0
1701862200000|2023-12-06 11:30:00|148.9|146.7|148.21|146.01|148.9|146.7|147.86|145.66|0
1701862500000|2023-12-06 11:35:00|148.09|145.89|148.09|145.89|148.32|146.12|147.86|145.66|0
1701862800000|2023-12-06 11:40:00|147.98|145.78|148.44|146.24|148.44|146.24|147.75|145.55|0
1701863100000|2023-12-06 11:45:00|148.32|146.12|148.89|146.69|148.89|146.69|148.32|146.12|0
1701863400000|2023-12-06 11:50:00|148.78|146.58|148.89|146.69|148.89|146.69|148.66|146.46|0
1701863700000|2023-12-06 11:55:00|148.78|146.58|148.66|146.46|148.89|146.69|148.43|146.23|0
1701864000000|2023-12-06 12:00:00|148.78|146.58|148.31|146.11|148.89|146.69|148.08|145.88|0
1701864300000|2023-12-06 12:05:00|148.43|146.23|147.74|145.54|148.54|146.34|147.74|145.54|0
1701864600000|2023-12-06 12:10:00|147.97|145.77|147.51|145.31|148.2|146|147.51|145.31|0
1701864900000|2023-12-06 12:15:00|147.62|145.42|147.85|145.65|147.97|145.77|147.16|144.96|0
1701865200000|2023-12-06 12:20:00|147.74|145.54|147.5|145.3|148.31|146.11|147.28|145.08|0
1701865500000|2023-12-06 12:25:00|147.62|145.42|147.73|145.53|147.73|145.53|147.16|144.96|0
1701865800000|2023-12-06 12:30:00|147.62|145.42|148.08|145.88|148.08|145.88|147.62|145.42|0
1701866100000|2023-12-06 12:35:00|148.19|145.99|147.96|145.76|148.3|146.1|147.73|145.53|0
1701866400000|2023-12-06 12:40:00|148.07|145.87|148.07|145.87|148.3|146.1|147.84|145.64|0
1701866700000|2023-12-06 12:45:00|148.19|145.99|148.42|146.22|148.53|146.33|147.84|145.64|0
1701867000000|2023-12-06 12:50:00|148.53|146.33|148.87|146.67|148.87|146.67|148.3|146.1|0
1701867300000|2023-12-06 12:55:00|148.76|146.56|148.87|146.67|149.1|146.9|148.64|146.44|0
1701867600000|2023-12-06 13:00:00|148.99|146.79|148.87|146.67|149.22|147.02|148.76|146.56|0
1701867900000|2023-12-06 13:05:00|148.76|146.56|148.87|146.67|148.98|146.78|148.07|145.87|0
1701868200000|2023-12-06 13:10:00|148.98|146.78|148.92|146.72|149.15|146.95|148.41|146.21|0
1701868500000|2023-12-06 13:15:00|149.91|147.71|149.1|146.9|150.14|147.94|149.1|146.9|0
1701868800000|2023-12-06 13:20:00|149.21|147.01|149.21|147.01|149.33|147.13|148.64|146.44|0
1701869100000|2023-12-06 13:25:00|149.1|146.9|150.13|147.93|150.13|147.93|149.1|146.9|0
1701869400000|2023-12-06 13:30:00|150.25|148.05|153.71|151.51|154.41|152.21|150.25|148.05|0
1701869700000|2023-12-06 13:35:00|153.59|151.39|152.3|150.1|153.71|151.51|151.6|149.4|0
1701870000000|2023-12-06 13:40:00|152.42|150.22|152.88|150.68|153|150.8|152.42|150.22|0
1701870300000|2023-12-06 13:45:00|152.77|150.57|152.65|150.45|153.23|151.03|152.3|150.1|0
1701870600000|2023-12-06 13:50:00|152.53|150.33|153.23|151.03|153.58|151.38|152.53|150.33|0
1701870900000|2023-12-06 13:55:00|153.35|151.15|154.29|152.09|154.76|152.56|153.35|151.15|0
1701871200000|2023-12-06 14:00:00|154.17|151.97|154.87|152.67|155.35|153.15|154.17|151.97|0
1701871500000|2023-12-06 14:05:00|154.76|152.56|154.99|152.79|155.46|153.26|154.52|152.32|0
1701871800000|2023-12-06 14:10:00|155.11|152.91|154.87|152.67|155.46|153.26|154.64|152.44|0
1701872100000|2023-12-06 14:15:00|154.99|152.79|154.52|152.32|155.23|153.03|154.52|152.32|0
1701872400000|2023-12-06 14:20:00|154.63|152.43|155.34|153.14|155.7|153.5|154.63|152.43|0
1701872700000|2023-12-06 14:25:00|155.46|153.26|155.69|153.49|156.05|153.85|154.99|152.79|0
1701873000000|2023-12-06 14:30:00|155.58|153.38|153.57|151.37|155.58|153.38|153.57|151.37|0
1701873300000|2023-12-06 14:35:00|153.22|151.02|151.12|148.92|153.34|151.14|150.77|148.57|0
1701873600000|2023-12-06 14:40:00|151.23|149.03|151.23|149.03|152.4|150.2|151|148.8|0
1701873900000|2023-12-06 14:45:00|151.35|149.15|151.58|149.38|151.93|149.73|150.77|148.57|0
1701874200000|2023-12-06 14:50:00|151.7|149.5|151|148.8|152.4|150.2|151|148.8|0
1701874500000|2023-12-06 14:55:00|151.11|148.91|151.69|149.49|151.93|149.73|151|148.8|0
1701874800000|2023-12-06 15:00:00|151.58|149.38|149.37|147.17|151.81|149.61|149.03|146.83|0
1701875100000|2023-12-06 15:05:00|149.6|147.4|152.04|149.84|152.16|149.96|149.14|146.94|0
1701875400000|2023-12-06 15:10:00|152.16|149.96|152.62|150.42|152.62|150.42|151.34|149.14|0
1701875700000|2023-12-06 15:15:00|152.51|150.31|151.45|149.25|153.44|151.24|150.99|148.79|0
1701876000000|2023-12-06 15:20:00|151.57|149.37|146.53|144.33|151.57|149.37|146.19|143.99|0
1701876300000|2023-12-06 15:25:00|146.31|144.11|146.76|144.56|147.79|145.59|145.51|143.31|0
1701876600000|2023-12-06 15:30:00|147.1|144.9|148.36|146.16|148.94|146.74|146.99|144.79|0
1701876900000|2023-12-06 15:35:00|148.48|146.28|148.48|146.28|148.94|146.74|147.67|145.47|0
1701877200000|2023-12-06 15:40:00|148.59|146.39|147.82|145.62|148.74|146.54|147.59|145.39|0
1701877500000|2023-12-06 15:45:00|147.93|145.73|147.59|145.39|148.74|146.54|147.47|145.27|0
1701877800000|2023-12-06 15:50:00|147.7|145.5|147.13|144.93|148.62|146.42|146.9|144.7|0
1701878100000|2023-12-06 15:55:00|147.01|144.81|147.58|145.38|147.7|145.5|146.56|144.36|0
1701878400000|2023-12-06 16:00:00|147.7|145.5|147.47|145.27|148.16|145.96|146.55|144.35|0
1701878700000|2023-12-06 16:05:00|147.58|145.38|147.24|145.04|148.5|146.3|146.67|144.47|0
1701879000000|2023-12-06 16:10:00|147.12|144.92|148.61|146.41|148.84|146.64|147.12|144.92|0
1701879300000|2023-12-06 16:15:00|148.5|146.3|147.12|144.92|148.61|146.41|147.12|144.92|0
1701879600000|2023-12-06 16:20:00|147.35|145.15|146.21|144.01|148.15|145.95|145.3|143.1|0
1701879900000|2023-12-06 16:25:00|146.32|144.12|145.67|143.47|147.15|144.95|145.44|143.24|0
1701880200000|2023-12-06 16:30:00|145.55|143.35|142.28|140.08|145.55|143.35|141.94|139.74|0
1701880500000|2023-12-06 16:35:00|142.39|140.19|142.9|140.7|143.35|141.15|141.77|139.57|0
1701880800000|2023-12-06 16:40:00|142.67|140.47|142.11|139.91|142.9|140.7|141.78|139.58|0
1701881100000|2023-12-06 16:45:00|142|139.8|142.67|140.47|143.23|141.03|142|139.8|0
1701881400000|2023-12-06 16:50:00|142.56|140.36|143.91|141.71|144.36|142.16|142.45|140.25|0
1701881700000|2023-12-06 16:55:00|143.8|141.6|145.15|142.95|145.15|142.95|143.8|141.6|0
1701882000000|2023-12-06 17:00:00|145.04|142.84|144.02|141.82|145.15|142.95|143.79|141.59|0
1701882300000|2023-12-06 17:05:00|144.13|141.93|144.81|142.61|145.38|143.18|144.02|141.82|0
1701882600000|2023-12-06 17:10:00|144.92|142.72|144.13|141.93|145.49|143.29|144.13|141.93|0
1701882900000|2023-12-06 17:15:00|144.02|141.82|142.77|140.57|144.24|142.04|142.77|140.57|0
1701883200000|2023-12-06 17:20:00|142.89|140.69|142.89|140.69|143.79|141.59|142.77|140.57|0
1701883500000|2023-12-06 17:25:00|142.77|140.57|142.77|140.57|143.22|141.02|142.21|140.01|0
1701883800000|2023-12-06 17:30:00|142.88|140.68|143.33|141.13|143.33|141.13|141.99|139.79|0
1701884100000|2023-12-06 17:35:00|143.22|141.02|144.2|142|144.66|142.46|143.11|140.91|0
1701884400000|2023-12-06 17:40:00|144.32|142.12|144.66|142.46|145.34|143.14|144.32|142.12|0
1701884700000|2023-12-06 17:45:00|144.65|142.45|142.96|140.76|144.77|142.57|142.18|139.98|0
1701885000000|2023-12-06 17:50:00|143.19|140.99|142.62|140.42|143.19|140.99|141.39|139.19|0
1701885300000|2023-12-06 17:55:00|142.51|140.31|141.28|139.08|142.62|140.42|141.17|138.97|0
1701885600000|2023-12-06 18:00:00|141.39|139.19|141.87|139.67|142.62|140.42|141.28|139.08|0
1701885900000|2023-12-06 18:05:00|141.98|139.78|141.54|139.34|141.98|139.78|140.54|138.34|0
1701886200000|2023-12-06 18:10:00|141.65|139.45|142.88|140.68|142.88|140.68|141.65|139.45|0
1701886500000|2023-12-06 18:15:00|142.99|140.79|142.99|140.79|142.99|140.79|141.87|139.67|0
1701886800000|2023-12-06 18:20:00|143.1|140.9|142.87|140.67|143.44|141.24|142.54|140.34|0
1701887100000|2023-12-06 18:25:00|142.65|140.45|144|141.8|144.34|142.14|142.31|140.11|0
1701887400000|2023-12-06 18:30:00|144.11|141.91|143.21|141.01|144.22|142.02|143.09|140.89|0
1701887700000|2023-12-06 18:35:00|143.09|140.89|143.43|141.23|143.88|141.68|143.09|140.89|0
1701888000000|2023-12-06 18:40:00|143.54|141.34|143.43|141.23|143.77|141.57|142.53|140.33|0
1701888300000|2023-12-06 18:45:00|143.32|141.12|143.65|141.45|143.77|141.57|143.2|141|0
1701888600000|2023-12-06 18:50:00|143.76|141.56|144.21|142.01|144.33|142.13|143.54|141.34|0
1701888900000|2023-12-06 18:55:00|144.33|142.13|144.07|141.87|144.98|142.78|143.95|141.75|0
1701889200000|2023-12-06 19:00:00|144.18|141.98|144.07|141.87|144.29|142.09|143.28|141.08|0
1701889500000|2023-12-06 19:05:00|143.95|141.75|143.84|141.64|144.4|142.2|143.61|141.41|0
1701889800000|2023-12-06 19:10:00|143.73|141.53|142.82|140.62|144.06|141.86|142.71|140.51|0
1701890100000|2023-12-06 19:15:00|142.71|140.51|142.49|140.29|143.61|141.41|142.37|140.17|0
1701890400000|2023-12-06 19:20:00|142.6|140.4|142.15|139.95|142.71|140.51|141.59|139.39|0
1701890700000|2023-12-06 19:25:00|142.04|139.84|141.17|138.97|142.6|140.4|141.17|138.97|0
1701891000000|2023-12-06 19:30:00|141.39|139.19|142.85|140.65|143.18|140.98|141.39|139.19|0
1701891300000|2023-12-06 19:35:00|142.73|140.53|142.62|140.42|142.96|140.76|142.06|139.86|0
1701891600000|2023-12-06 19:40:00|142.51|140.31|142.17|139.97|142.96|140.76|141.94|139.74|0
1701891900000|2023-12-06 19:45:00|142.06|139.86|142.5|140.3|142.73|140.53|141.83|139.63|0
1701892200000|2023-12-06 19:50:00|142.62|140.42|141.72|139.52|142.84|140.64|141.38|139.18|0
1701892500000|2023-12-06 19:55:00|141.83|139.63|140.61|138.41|142.05|139.85|140.49|138.29|0
1701892800000|2023-12-06 20:00:00|140.38|138.18|140.16|137.96|140.83|138.63|140.05|137.85|0
1701893100000|2023-12-06 20:05:00|140.05|137.85|140.38|138.18|140.49|138.29|139.94|137.74|0
1701893400000|2023-12-06 20:10:00|140.27|138.07|138.72|136.52|140.27|138.07|138.72|136.52|0
1701893700000|2023-12-06 20:15:00|138.94|136.74|138.6|136.4|139.05|136.85|138.16|135.96|0
1701894000000|2023-12-06 20:20:00|138.49|136.29|136.73|134.53|138.49|136.29|136.62|134.42|0
1701894300000|2023-12-06 20:25:00|136.62|134.42|136.76|134.56|137.17|134.97|135.65|133.45|0
1701894600000|2023-12-06 20:30:00|136.65|134.45|136.98|134.78|137.64|135.44|136.32|134.12|0
1701894900000|2023-12-06 20:35:00|137.09|134.89|135.45|133.25|137.2|135|135.34|133.14|0
1701895200000|2023-12-06 20:40:00|135.56|133.36|136.87|134.67|137.2|135|135.56|133.36|0
1701895500000|2023-12-06 20:45:00|136.98|134.78|136.43|134.23|136.98|134.78|135.99|133.79|0
1701895800000|2023-12-06 20:50:00|135.99|133.79|134.71|132.51|136.43|134.23|134.17|131.97|0
1701896100000|2023-12-06 20:55:00|135.14|132.94|136.12|133.92|136.12|133.92|134.27|132.07|0
1701896400000|2023-12-06 21:00:00|136.01|133.81|136.34|134.14|136.34|134.14|135.9|133.7|0
1701896700000|2023-12-06 21:05:00|136.45|134.25|136.01|133.81|136.56|134.36|135.79|133.59|0
1701897000000|2023-12-06 21:10:00|135.9|133.7|135.68|133.48|135.9|133.7|135.57|133.37|0
1701897300000|2023-12-06 21:15:00|135.67|133.27|135.45|133.05|135.78|133.38|135.34|132.94|0
1701897600000|2023-12-06 21:20:00|135.56|133.16|135.45|133.05|135.78|133.38|135.45|133.05|0
1701897900000|2023-12-06 21:25:00|135.34|132.94|135.56|133.16|135.78|133.38|135.34|132.94|0
1701898200000|2023-12-06 21:30:00|135.67|133.27|135.88|133.48|135.88|133.48|135.67|133.27|0
1701898500000|2023-12-06 21:35:00|135.93|133.53|135.99|133.59|135.99|133.59|135.88|133.48|0
1701898800000|2023-12-06 21:40:00|135.88|133.48|135.77|133.37|135.88|133.48|135.77|133.37|0
1701899100000|2023-12-06 21:45:00|135.66|133.26|135.88|133.48|135.88|133.48|135.55|133.15|0
1701899400000|2023-12-06 21:50:00|135.77|133.37|135.88|133.48|135.88|133.48|135.77|133.37|0
1701899700000|2023-12-06 21:55:00|135.99|133.59|135.93|133.53|136.31|133.91|135.93|133.53|0
1701900000000|2023-12-06 22:00:00|136.02|133.62|135.99|133.59|136.02|133.62|135.99|133.59|0
1701900300000|2023-12-06 22:05:00|136.05|133.65|135.99|133.59|136.08|133.68|135.96|133.56|0
1701900600000|2023-12-06 22:10:00|135.97|133.57|135.94|133.54|136.08|133.68|135.94|133.54|0
1701900900000|2023-12-06 22:15:00|135.97|133.57|136.05|133.65|136.05|133.65|135.97|133.57|0
1701901200000|2023-12-06 22:20:00|136.06|133.66|136.06|133.66|136.06|133.66|136.06|133.66|0
1701901500000|2023-12-06 22:25:00|136.11|133.71|136|133.6|136.11|133.71|136|133.6|0
1701901800000|2023-12-06 22:30:00|135.98|133.58|135.66|133.26|136.01|133.61|135.41|133.01|0
1701902100000|2023-12-06 22:35:00|135.68|133.28|135.65|133.25|135.73|133.33|135.65|133.25|0
1701902400000|2023-12-06 22:40:00|135.64|133.24|135.29|132.89|135.64|133.24|135.29|132.89|0
1701902700000|2023-12-06 22:45:00|135.37|132.97|135.47|133.07|135.48|133.08|135.12|132.72|0
1701903000000|2023-12-06 22:50:00|135.48|133.08|135.51|133.11|135.53|133.13|135.42|133.02|0
1701903300000|2023-12-06 22:55:00|135.53|133.13|135.35|132.95|135.53|133.13|135.24|132.84|0
1701903600000|2023-12-06 23:00:00|135.8|133.4|135.31|132.91|135.8|133.4|134.39|131.99|0
1701903900000|2023-12-06 23:05:00|135.42|133.02|135.42|133.02|135.75|133.35|134.98|132.58|0
1701904200000|2023-12-06 23:10:00|135.31|132.91|135.53|133.13|135.64|133.24|135.31|132.91|0
1701904500000|2023-12-06 23:15:00|135.42|133.02|135.85|133.45|135.85|133.45|135.31|132.91|0
1701904800000|2023-12-06 23:20:00|135.96|133.56|135.63|133.23|135.96|133.56|135.63|133.23|0
1701905100000|2023-12-06 23:25:00|135.52|133.12|135.74|133.34|135.74|133.34|135.41|133.01|0
1701905400000|2023-12-06 23:30:00|135.63|133.23|135.74|133.34|135.74|133.34|135.3|132.9|0
1701905700000|2023-12-06 23:35:00|135.85|133.45|135.63|133.23|136.06|133.66|135.52|133.12|0
1701906000000|2023-12-06 23:40:00|135.52|133.12|135.84|133.44|135.95|133.55|135.41|133.01|0
1701906300000|2023-12-06 23:45:00|135.95|133.55|135.41|133.01|136.17|133.77|135.41|133.01|0
1701906600000|2023-12-06 23:50:00|135.52|133.12|134.97|132.57|135.52|133.12|134.75|132.35|0
1701906900000|2023-12-06 23:55:00|135.08|132.68|135.51|133.11|135.51|133.11|135.08|132.68|0
1701907200000|2023-12-07 00:00:00|135.4|133|135.73|133.33|135.73|133.33|135.29|132.89|0
1701907500000|2023-12-07 00:05:00|135.62|133.22|135.94|133.54|136.16|133.76|135.51|133.11|0
1701907800000|2023-12-07 00:10:00|135.84|133.44|135.56|133.16|135.84|133.44|135.4|133|0
1701908100000|2023-12-07 00:15:00|135.51|133.11|135.07|132.67|136.16|133.76|134.96|132.56|0
1701908400000|2023-12-07 00:20:00|135.18|132.78|135.07|132.67|135.51|133.11|134.64|132.24|0
1701908700000|2023-12-07 00:25:00|135.18|132.78|134.74|132.34|135.18|132.78|134.63|132.23|0
1701909000000|2023-12-07 00:30:00|134.85|132.45|135.18|132.78|135.29|132.89|134.85|132.45|0
1701909300000|2023-12-07 00:35:00|135.28|132.88|135.94|133.54|136.05|133.65|135.28|132.88|0
1701909600000|2023-12-07 00:40:00|135.83|133.43|135.61|133.21|136.04|133.64|135.5|133.1|0
1701909900000|2023-12-07 00:45:00|135.72|133.32|135.71|133.31|135.72|133.32|135.5|133.1|0
1701910200000|2023-12-07 00:50:00|135.61|133.21|135.39|132.99|135.61|133.21|135.28|132.88|0
1701910500000|2023-12-07 00:55:00|135.28|132.88|134.84|132.44|135.39|132.99|134.84|132.44|0
1701910800000|2023-12-07 01:00:00|134.95|132.55|135.27|132.87|135.49|133.09|134.84|132.44|0
1701911100000|2023-12-07 01:05:00|135.17|132.77|135.27|132.87|135.38|132.98|135.17|132.77|0
1701911400000|2023-12-07 01:10:00|135.16|132.76|135.49|133.09|135.71|133.31|135.16|132.76|0
1701911700000|2023-12-07 01:15:00|135.38|132.98|135.16|132.76|135.49|133.09|135.05|132.65|0
1701912000000|2023-12-07 01:20:00|135.27|132.87|135.16|132.76|135.38|132.98|135.05|132.65|0
1701912300000|2023-12-07 01:25:00|135.05|132.65|134.72|132.32|135.05|132.65|134.72|132.32|0
1701912600000|2023-12-07 01:30:00|134.62|132.42|135.27|133.07|135.27|133.07|134.3|132.1|0
1701912900000|2023-12-07 01:35:00|135.38|133.18|135.38|133.18|135.6|133.4|135.17|132.97|0
1701913200000|2023-12-07 01:40:00|135.49|133.29|135.05|132.85|135.6|133.4|134.95|132.75|0
1701913500000|2023-12-07 01:45:00|134.95|132.75|134.62|132.42|135.32|133.12|134.4|132.2|0
1701913800000|2023-12-07 01:50:00|134.73|132.53|133.97|131.77|134.84|132.64|133.97|131.77|0
1701914100000|2023-12-07 01:55:00|134.08|131.88|134.18|131.98|134.4|132.2|133.97|131.77|0
1701914400000|2023-12-07 02:00:00|134.07|131.87|134.4|132.2|134.51|132.31|134.07|131.87|0
1701914700000|2023-12-07 02:05:00|134.51|132.31|134.29|132.09|134.72|132.52|134.29|132.09|0
1701915000000|2023-12-07 02:10:00|134.18|131.98|134.61|132.41|134.72|132.52|134.18|131.98|0
1701915300000|2023-12-07 02:15:00|134.5|132.3|134.72|132.52|134.72|132.52|134.39|132.19|0
1701915600000|2023-12-07 02:20:00|134.61|132.41|134.72|132.52|134.83|132.63|134.5|132.3|0
1701915900000|2023-12-07 02:25:00|134.61|132.41|134.28|132.08|134.72|132.52|134.28|132.08|0
1701916200000|2023-12-07 02:30:00|134.39|132.19|134.82|132.62|134.82|132.62|134.28|132.08|0
1701916500000|2023-12-07 02:35:00|134.71|132.51|134.17|131.97|134.82|132.62|134.06|131.86|0
1701916800000|2023-12-07 02:40:00|134.06|131.86|134.17|131.97|134.17|131.97|133.95|131.75|0
1701917100000|2023-12-07 02:45:00|133.95|131.75|134.06|131.86|134.17|131.97|133.84|131.64|0
1701917400000|2023-12-07 02:50:00|133.95|131.75|134.17|131.97|134.27|132.07|133.95|131.75|0
1701917700000|2023-12-07 02:55:00|134.06|131.86|134.27|132.07|134.27|132.07|133.95|131.75|0
1701918000000|2023-12-07 03:00:00|134.16|131.96|134.05|131.85|134.38|132.18|134.05|131.85|0
1701918300000|2023-12-07 03:05:00|133.95|131.75|133.84|131.64|134.16|131.96|133.73|131.53|0
1701918600000|2023-12-07 03:10:00|133.89|131.69|133.94|131.74|133.95|131.75|133.73|131.53|0
1701918900000|2023-12-07 03:15:00|133.84|131.64|134.27|132.07|134.27|132.07|133.84|131.64|0
1701919200000|2023-12-07 03:20:00|134.37|132.17|134.59|132.39|134.7|132.5|134.27|132.07|0
1701919500000|2023-12-07 03:25:00|134.7|132.5|134.81|132.61|135.02|132.82|134.59|132.39|0
1701919800000|2023-12-07 03:30:00|134.7|132.5|134.8|132.6|134.81|132.61|134.7|132.5|0
1701920100000|2023-12-07 03:35:00|134.7|132.5|134.26|132.06|134.7|132.5|134.26|132.06|0
1701920400000|2023-12-07 03:40:00|134.15|131.95|134.04|131.84|134.26|132.06|134.04|131.84|0
1701920700000|2023-12-07 03:45:00|134.15|131.95|133.93|131.73|134.26|132.06|133.93|131.73|0
1701921000000|2023-12-07 03:50:00|134.04|131.84|134.15|131.95|134.15|131.95|133.93|131.73|0
1701921300000|2023-12-07 03:55:00|134.26|132.06|134.36|132.16|134.36|132.16|134.25|132.05|0
1701921600000|2023-12-07 04:00:00|134.25|132.05|134.69|132.49|134.69|132.49|134.25|132.05|0
1701921900000|2023-12-07 04:05:00|134.79|132.59|134.68|132.48|134.9|132.7|134.58|132.38|0
1701922200000|2023-12-07 04:10:00|134.79|132.59|134.79|132.59|134.9|132.7|134.68|132.48|0
1701922500000|2023-12-07 04:15:00|134.9|132.7|134.57|132.37|134.9|132.7|134.57|132.37|0
1701922800000|2023-12-07 04:20:00|134.68|132.48|134.9|132.7|134.9|132.7|134.68|132.48|0
1701923100000|2023-12-07 04:25:00|134.79|132.59|135|132.8|135|132.8|134.68|132.48|0
1701923400000|2023-12-07 04:30:00|134.9|132.7|134.89|132.69|135|132.8|134.79|132.59|0
1701923700000|2023-12-07 04:35:00|134.78|132.58|134.78|132.58|134.78|132.58|134.78|132.58|0
1701924000000|2023-12-07 04:40:00|134.89|132.69|134.78|132.58|135|132.8|134.67|132.47|0
1701924300000|2023-12-07 04:45:00|134.67|132.47|134.67|132.47|134.67|132.47|134.56|132.36|0
1701924600000|2023-12-07 04:50:00|134.56|132.36|134.56|132.36|134.67|132.47|134.45|132.25|0
1701924900000|2023-12-07 04:55:00|134.67|132.47|134.67|132.47|134.78|132.58|134.56|132.36|0
1701925200000|2023-12-07 05:00:00|134.78|132.58|134.78|132.58|134.89|132.69|134.67|132.47|0
1701925500000|2023-12-07 05:05:00|134.67|132.47|134.56|132.36|134.78|132.58|134.45|132.25|0
1701925800000|2023-12-07 05:10:00|134.67|132.47|134.28|132.08|134.77|132.57|134.23|132.03|0
1701926100000|2023-12-07 05:15:00|134.34|132.14|134.34|132.14|134.45|132.25|134.23|132.03|0
1701926400000|2023-12-07 05:20:00|134.45|132.25|134.44|132.24|134.77|132.57|134.34|132.14|0
1701926700000|2023-12-07 05:25:00|134.55|132.35|134.23|132.03|134.55|132.35|134.23|132.03|0
1701927000000|2023-12-07 05:30:00|134.34|132.14|133.9|131.7|134.34|132.14|133.9|131.7|0
1701927300000|2023-12-07 05:35:00|133.79|131.59|134.01|131.81|134.12|131.92|133.68|131.48|0
1701927600000|2023-12-07 05:40:00|133.9|131.7|134.11|131.91|134.12|131.92|133.9|131.7|0
1701927900000|2023-12-07 05:45:00|134.22|132.02|134|131.8|134.22|132.02|134|131.8|0
1701928200000|2023-12-07 05:50:00|133.9|131.7|133.79|131.59|133.9|131.7|133.57|131.37|0
1701928500000|2023-12-07 05:55:00|133.68|131.48|133.89|131.69|133.89|131.69|133.68|131.48|0
1701928800000|2023-12-07 06:00:00|134|131.8|134|131.8|134.11|131.91|133.78|131.58|0
1701929100000|2023-12-07 06:05:00|134.11|131.91|134.11|131.91|134.11|131.91|133.89|131.69|0
1701929400000|2023-12-07 06:10:00|134|131.8|134.21|132.01|134.32|132.12|134|131.8|0
1701929700000|2023-12-07 06:15:00|134.32|132.12|134.54|132.34|134.54|132.34|134.32|132.12|0
1701930000000|2023-12-07 06:20:00|134.43|132.23|134.75|132.55|134.86|132.66|134.43|132.23|0
1701930300000|2023-12-07 06:25:00|134.64|132.44|134.64|132.44|134.97|132.77|134.64|132.44|0
1701930600000|2023-12-07 06:30:00|134.53|132.33|134.64|132.44|134.75|132.55|134.42|132.22|0
1701930900000|2023-12-07 06:35:00|134.53|132.33|134.53|132.33|134.64|132.44|134.31|132.11|0
1701931200000|2023-12-07 06:40:00|134.42|132.22|134.31|132.11|134.53|132.33|134.2|132|0
1701931500000|2023-12-07 06:45:00|134.2|132|133.99|131.79|134.2|132|133.88|131.68|0
1701931800000|2023-12-07 06:50:00|133.88|131.68|133.77|131.57|133.99|131.79|133.77|131.57|0
1701932100000|2023-12-07 06:55:00|133.88|131.68|133.23|131.03|133.88|131.68|133.23|131.03|0
1701932400000|2023-12-07 07:00:00|133.44|131.24|133.55|131.35|133.66|131.46|133.12|130.92|0
1701932700000|2023-12-07 07:05:00|133.66|131.46|133.33|131.13|134.09|131.89|133.33|131.13|0
1701933000000|2023-12-07 07:10:00|133.44|131.24|134.3|132.1|134.41|132.21|133.44|131.24|0
1701933300000|2023-12-07 07:15:00|134.19|131.99|134.74|132.54|134.74|132.54|134.09|131.89|0
1701933600000|2023-12-07 07:20:00|134.84|132.64|134.73|132.53|134.95|132.75|134.73|132.53|0
1701933900000|2023-12-07 07:25:00|134.63|132.43|134.84|132.64|134.84|132.64|134.19|131.99|0
1701934200000|2023-12-07 07:30:00|134.73|132.53|134.62|132.42|134.84|132.64|134.41|132.21|0
1701934500000|2023-12-07 07:35:00|134.73|132.53|134.51|132.31|134.73|132.53|134.4|132.2|0
1701934800000|2023-12-07 07:40:00|134.62|132.42|134.73|132.53|134.84|132.64|134.51|132.31|0
1701935100000|2023-12-07 07:45:00|134.84|132.64|135.05|132.85|135.27|133.07|134.73|132.53|0
1701935400000|2023-12-07 07:50:00|135.16|132.96|134.72|132.52|135.16|132.96|134.72|132.52|0
1701935700000|2023-12-07 07:55:00|134.83|132.63|135.05|132.85|135.16|132.96|134.72|132.52|0
1701936000000|2023-12-07 08:00:00|134.94|132.74|135.7|133.5|135.92|133.72|134.94|132.74|0
1701936300000|2023-12-07 08:05:00|135.81|133.61|134.72|132.52|135.81|133.61|134.5|132.3|0
1701936600000|2023-12-07 08:10:00|134.61|132.41|135.59|133.39|135.7|133.5|134.39|132.19|0
1701936900000|2023-12-07 08:15:00|135.7|133.5|135.8|133.6|135.91|133.71|134.72|132.52|0
1701937200000|2023-12-07 08:20:00|135.91|133.71|135.69|133.49|136.02|133.82|135.26|133.06|0
1701937500000|2023-12-07 08:25:00|135.58|133.38|135.04|132.84|135.8|133.6|134.93|132.73|0
1701937800000|2023-12-07 08:30:00|134.93|132.73|134.82|132.62|135.26|133.06|134.5|132.3|0
1701938100000|2023-12-07 08:35:00|134.93|132.73|134.71|132.51|135.25|133.05|134.6|132.4|0
1701938400000|2023-12-07 08:40:00|134.82|132.62|134.38|132.18|135.04|132.84|134.38|132.18|0
1701938700000|2023-12-07 08:45:00|134.49|132.29|133.73|131.53|134.49|132.29|133.52|131.32|0
1701939000000|2023-12-07 08:50:00|133.84|131.64|133.62|131.42|134.17|131.97|133.52|131.32|0
1701939300000|2023-12-07 08:55:00|133.52|131.32|133.3|131.1|133.73|131.53|133.3|131.1|0
1701939600000|2023-12-07 09:00:00|133.41|131.21|134.27|132.07|134.27|132.07|133.41|131.21|0
1701939900000|2023-12-07 09:05:00|134.16|131.96|133.3|131.1|134.59|132.39|133.3|131.1|0
1701940200000|2023-12-07 09:10:00|133.4|131.2|133.29|131.09|133.51|131.31|132.97|130.77|0
1701940500000|2023-12-07 09:15:00|133.19|130.99|132.76|130.56|133.19|130.99|132.65|130.45|0
1701940800000|2023-12-07 09:20:00|132.65|130.45|132.86|130.66|132.97|130.77|132.43|130.23|0
1701941100000|2023-12-07 09:25:00|132.91|130.71|134.37|132.17|134.48|132.28|132.86|130.66|0
1701941400000|2023-12-07 09:30:00|134.48|132.28|134.69|132.49|135.13|132.93|134.48|132.28|0
1701941700000|2023-12-07 09:35:00|134.8|132.6|134.48|132.28|134.8|132.6|134.26|132.06|0
1701942000000|2023-12-07 09:40:00|134.37|132.17|134.91|132.71|135.02|132.82|134.37|132.17|0
1701942300000|2023-12-07 09:45:00|134.8|132.6|135.12|132.92|135.12|132.92|134.58|132.38|0
1701942600000|2023-12-07 09:50:00|135.02|132.82|135.01|132.81|135.67|133.47|134.91|132.71|0
1701942900000|2023-12-07 09:55:00|135.12|132.92|135.23|133.03|135.34|133.14|134.69|132.49|0
1701943200000|2023-12-07 10:00:00|135.34|133.14|135.23|133.03|135.45|133.25|134.9|132.7|0
1701943500000|2023-12-07 10:05:00|135.12|132.92|134.79|132.59|135.34|133.14|134.79|132.59|0
1701943800000|2023-12-07 10:10:00|134.9|132.7|134.9|132.7|135.44|133.24|134.9|132.7|0
1701944100000|2023-12-07 10:15:00|134.79|132.59|135.44|133.24|135.44|133.24|134.36|132.16|0
1701944400000|2023-12-07 10:20:00|135.55|133.35|135.33|133.13|135.77|133.57|135.11|132.91|0
1701944700000|2023-12-07 10:25:00|135.22|133.02|134.89|132.69|135.22|133.02|134.57|132.37|0
1701945000000|2023-12-07 10:30:00|134.79|132.59|134.35|132.15|134.89|132.69|134.13|131.93|0
1701945300000|2023-12-07 10:35:00|134.24|132.04|134.24|132.04|134.57|132.37|134.02|131.82|0
1701945600000|2023-12-07 10:40:00|134.35|132.15|134.56|132.36|134.57|132.37|134.24|132.04|0
1701945900000|2023-12-07 10:45:00|134.46|132.26|134.78|132.58|134.78|132.58|134.13|131.93|0
1701946200000|2023-12-07 10:50:00|134.67|132.47|134.67|132.47|134.67|132.47|134.35|132.15|0
1701946500000|2023-12-07 10:55:00|134.78|132.58|135.21|133.01|135.32|133.12|134.67|132.47|0
1701946800000|2023-12-07 11:00:00|135.32|133.12|135.43|133.23|135.86|133.66|135.21|133.01|0
1701947100000|2023-12-07 11:05:00|135.32|133.12|135.32|133.12|135.64|133.44|135.21|133.01|0
1701947400000|2023-12-07 11:10:00|135.21|133.01|135.42|133.22|135.64|133.44|135.21|133.01|0
1701947700000|2023-12-07 11:15:00|135.32|133.12|135.53|133.33|135.64|133.44|134.99|132.79|0
1701948000000|2023-12-07 11:20:00|135.64|133.44|135.2|133|135.97|133.77|135.2|133|0
1701948300000|2023-12-07 11:25:00|135.09|132.89|135.96|133.76|136.18|133.98|135.09|132.89|0
1701948600000|2023-12-07 11:30:00|135.86|133.66|135.85|133.65|136.18|133.98|135.64|133.44|0
1701948900000|2023-12-07 11:35:00|135.96|133.76|135.85|133.65|136.18|133.98|135.74|133.54|0
1701949200000|2023-12-07 11:40:00|135.8|133.6|135.85|133.65|135.96|133.76|135.74|133.54|0
1701949500000|2023-12-07 11:45:00|135.96|133.76|135.63|133.43|136.18|133.98|135.52|133.32|0
1701949800000|2023-12-07 11:50:00|135.52|133.32|135.85|133.65|135.96|133.76|135.52|133.32|0
1701950100000|2023-12-07 11:55:00|135.74|133.54|135.74|133.54|135.96|133.76|135.52|133.32|0
1701950400000|2023-12-07 12:00:00|135.63|133.43|135.41|133.21|135.85|133.65|135.19|132.99|0
1701950700000|2023-12-07 12:05:00|135.3|133.1|135.3|133.1|135.41|133.21|135.08|132.88|0
1701951000000|2023-12-07 12:10:00|135.19|132.99|135.41|133.21|135.52|133.32|135.08|132.88|0
1701951300000|2023-12-07 12:15:00|135.51|133.31|135.73|133.53|135.73|133.53|135.41|133.21|0
1701951600000|2023-12-07 12:20:00|135.62|133.42|135.29|133.09|135.73|133.53|134.97|132.77|0
1701951900000|2023-12-07 12:25:00|135.4|133.2|135.73|133.53|135.84|133.64|134.86|132.66|0
1701952200000|2023-12-07 12:30:00|135.62|133.42|135.73|133.53|135.84|133.64|135.51|133.31|0
1701952500000|2023-12-07 12:35:00|135.78|133.58|135.83|133.63|136.27|134.07|135.4|133.2|0
1701952800000|2023-12-07 12:40:00|135.94|133.74|136.49|134.29|136.49|134.29|135.72|133.52|0
1701953100000|2023-12-07 12:45:00|136.38|134.18|135.94|133.74|136.6|134.4|135.94|133.74|0
1701953400000|2023-12-07 12:50:00|136.05|133.85|136.49|134.29|136.49|134.29|135.94|133.74|0
1701953700000|2023-12-07 12:55:00|136.48|134.28|137.14|134.94|137.14|134.94|136.48|134.28|0
1701954000000|2023-12-07 13:00:00|137.03|134.83|137.69|135.49|137.69|135.49|136.92|134.72|0
1701954300000|2023-12-07 13:05:00|137.58|135.38|137.69|135.49|137.91|135.71|137.47|135.27|0
1701954600000|2023-12-07 13:10:00|137.8|135.6|137.25|135.05|138.02|135.82|137.14|134.94|0
1701954900000|2023-12-07 13:15:00|137.36|135.16|138.12|135.92|138.24|136.04|137.25|135.05|0
1701955200000|2023-12-07 13:20:00|138.24|136.04|137.9|135.7|138.46|136.26|137.68|135.48|0
1701955500000|2023-12-07 13:25:00|138.01|135.81|137.73|135.53|138.12|135.92|137.46|135.26|0
1701955800000|2023-12-07 13:30:00|137.68|135.48|137.78|135.58|137.89|135.69|136.47|134.27|0
1701956100000|2023-12-07 13:35:00|137.67|135.47|139.1|136.9|139.44|137.24|137.34|135.14|0
1701956400000|2023-12-07 13:40:00|139.32|137.12|140.43|138.23|140.54|138.34|139.1|136.9|0
1701956700000|2023-12-07 13:45:00|140.32|138.12|140.88|138.68|141.1|138.9|140.21|138.01|0
1701957000000|2023-12-07 13:50:00|140.99|138.79|141.66|139.46|141.88|139.68|140.88|138.68|0
1701957300000|2023-12-07 13:55:00|141.55|139.35|141.77|139.57|142.1|139.9|141.43|139.23|0
1701957600000|2023-12-07 14:00:00|141.88|139.68|140.94|138.74|142.97|140.77|140.83|138.63|0
1701957900000|2023-12-07 14:05:00|141.05|138.85|141.61|139.41|141.95|139.75|141.05|138.85|0
1701958200000|2023-12-07 14:10:00|141.72|139.52|142.73|140.53|142.73|140.53|141.39|139.19|0
1701958500000|2023-12-07 14:15:00|142.85|140.65|143.17|140.97|143.51|141.31|142.62|140.42|0
1701958800000|2023-12-07 14:20:00|143.05|140.85|144.07|141.87|144.18|141.98|143.05|140.85|0
1701959100000|2023-12-07 14:25:00|143.84|141.64|144.86|142.66|144.97|142.77|143.73|141.53|0
1701959400000|2023-12-07 14:30:00|144.18|141.98|145.2|143|146.11|143.91|143.73|141.53|0
1701959700000|2023-12-07 14:35:00|145.09|142.89|145.41|143.21|146.32|144.12|144.06|141.86|0
1701960000000|2023-12-07 14:40:00|145.75|143.55|144.29|142.09|146.2|144|144.29|142.09|0
1701960300000|2023-12-07 14:45:00|144.4|142.2|143.61|141.41|145.31|143.11|143.39|141.19|0
1701960600000|2023-12-07 14:50:00|143.72|141.52|144.29|142.09|145.42|143.22|142.82|140.62|0
1701960900000|2023-12-07 14:55:00|144.4|142.2|143.72|141.52|145.19|142.99|143.05|140.85|0
1701961200000|2023-12-07 15:00:00|143.61|141.41|144.28|142.08|144.51|142.31|143.16|140.96|0
1701961500000|2023-12-07 15:05:00|144.17|141.97|143.49|141.29|145.98|143.78|143.38|141.18|0
1701961800000|2023-12-07 15:10:00|143.61|141.41|146.99|144.79|147.1|144.9|143.04|140.84|0
1701962100000|2023-12-07 15:15:00|147.45|145.25|148.48|146.28|148.71|146.51|147.22|145.02|0
1701962400000|2023-12-07 15:20:00|148.71|146.51|150.07|147.87|150.53|148.33|148.37|146.17|0
1701962700000|2023-12-07 15:25:00|150.19|147.99|150.42|148.22|150.53|148.33|149.15|146.95|0
1701963000000|2023-12-07 15:30:00|150.65|148.45|150.3|148.1|151.23|149.03|150.18|147.98|0
1701963300000|2023-12-07 15:35:00|150.18|147.98|150.65|148.45|150.99|148.79|149.95|147.75|0
1701963600000|2023-12-07 15:40:00|150.53|148.33|149.6|147.4|150.53|148.33|149.03|146.83|0
1701963900000|2023-12-07 15:45:00|149.49|147.29|149.6|147.4|149.95|147.75|148.91|146.71|0
1701964200000|2023-12-07 15:50:00|149.48|147.28|148.91|146.71|149.95|147.75|148.91|146.71|0
1701964500000|2023-12-07 15:55:00|149.02|146.82|149.94|147.74|149.94|147.74|148.68|146.48|0
1701964800000|2023-12-07 16:00:00|150.06|147.86|150.41|148.21|150.52|148.32|149.48|147.28|0
1701965100000|2023-12-07 16:05:00|150.29|148.09|150.06|147.86|150.75|148.55|149.83|147.63|0
1701965400000|2023-12-07 16:10:00|150.17|147.97|147.29|145.09|150.52|148.32|147.07|144.87|0
1701965700000|2023-12-07 16:15:00|147.41|145.21|144.56|142.36|147.41|145.21|143.77|141.57|0
1701966000000|2023-12-07 16:20:00|144.68|142.48|145.13|142.93|145.81|143.61|144.45|142.25|0
1701966300000|2023-12-07 16:25:00|145.35|143.15|146.26|144.06|146.49|144.29|145.35|143.15|0
1701966600000|2023-12-07 16:30:00|146.38|144.18|147.98|145.78|148.55|146.35|146.03|143.83|0
1701966900000|2023-12-07 16:35:00|148.32|146.12|149.58|147.38|149.58|147.38|148.09|145.89|0
1701967200000|2023-12-07 16:40:00|149.82|147.62|149.81|147.61|150.28|148.08|149.12|146.92|0
1701967500000|2023-12-07 16:45:00|149.93|147.73|150.16|147.96|150.86|148.66|149.7|147.5|0
1701967800000|2023-12-07 16:50:00|150.28|148.08|150.74|148.54|150.74|148.54|149.58|147.38|0
1701968100000|2023-12-07 16:55:00|150.62|148.42|151.08|148.88|151.08|148.88|150.04|147.84|0
1701968400000|2023-12-07 17:00:00|150.97|148.77|150.85|148.65|151.43|149.23|150.27|148.07|0
1701968700000|2023-12-07 17:05:00|150.73|148.53|150.15|147.95|150.73|148.53|149.92|147.72|0
1701969000000|2023-12-07 17:10:00|150.27|148.07|149.11|146.91|150.39|148.19|149|146.8|0
1701969300000|2023-12-07 17:15:00|149|146.8|150.98|148.78|151.33|149.13|149|146.8|0
1701969600000|2023-12-07 17:20:00|151.09|148.89|150.16|147.96|151.91|149.71|149.93|147.73|0
1701969900000|2023-12-07 17:25:00|150.04|147.84|150.73|148.53|151.18|148.98|149.93|147.73|0
1701970200000|2023-12-07 17:30:00|150.84|148.64|151.07|148.87|151.31|149.11|150.61|148.41|0
1701970500000|2023-12-07 17:35:00|150.96|148.76|150.61|148.41|151.19|148.99|150.03|147.83|0
1701970800000|2023-12-07 17:40:00|150.72|148.52|150.14|147.94|150.84|148.64|149.68|147.48|0
1701971100000|2023-12-07 17:45:00|150.02|147.82|150.6|148.4|150.95|148.75|149.68|147.48|0
1701971400000|2023-12-07 17:50:00|150.72|148.52|150.02|147.82|150.84|148.64|149.67|147.47|0
1701971700000|2023-12-07 17:55:00|149.9|147.7|150.25|148.05|151.07|148.87|149.9|147.7|0
1701972000000|2023-12-07 18:00:00|150.14|147.94|150.72|148.52|151.42|149.22|150.14|147.94|0
1701972300000|2023-12-07 18:05:00|150.83|148.63|151.76|149.56|152.12|149.92|150.83|148.63|0
1701972600000|2023-12-07 18:10:00|151.65|149.45|151.64|149.44|151.76|149.56|151.06|148.86|0
1701972900000|2023-12-07 18:15:00|151.53|149.33|150.71|148.51|151.64|149.44|150.01|147.81|0
1701973200000|2023-12-07 18:20:00|150.48|148.28|150.59|148.39|150.71|148.51|149.78|147.58|0
1701973500000|2023-12-07 18:25:00|150.71|148.51|150.69|148.49|150.83|148.63|149.32|147.12|0
1701973800000|2023-12-07 18:30:00|150.58|148.38|151.04|148.84|151.39|149.19|150.23|148.03|0
1701974100000|2023-12-07 18:35:00|150.92|148.72|151.04|148.84|151.39|149.19|150.11|147.91|0
1701974400000|2023-12-07 18:40:00|151.16|148.96|151.74|149.54|152.2|150|150.81|148.61|0
1701974700000|2023-12-07 18:45:00|151.85|149.65|151.5|149.3|152.2|150|151.5|149.3|0
1701975000000|2023-12-07 18:50:00|151.62|149.42|151.73|149.53|152.2|150|151.27|149.07|0
1701975300000|2023-12-07 18:55:00|151.85|149.65|151.73|149.53|151.85|149.65|151.38|149.18|0
1701975600000|2023-12-07 19:00:00|151.62|149.42|152.2|150|152.43|150.23|151.5|149.3|0
1701975900000|2023-12-07 19:05:00|152.08|149.88|152.55|150.35|152.55|150.35|151.26|149.06|0
1701976200000|2023-12-07 19:10:00|152.66|150.46|152.08|149.88|152.66|150.46|151.84|149.64|0
1701976500000|2023-12-07 19:15:00|151.96|149.76|153.36|151.16|153.48|151.28|151.96|149.76|0
1701976800000|2023-12-07 19:20:00|153.25|151.05|153.13|150.93|154.3|152.1|152.89|150.69|0
1701977100000|2023-12-07 19:25:00|153.01|150.81|153.6|151.4|153.6|151.4|152.54|150.34|0
1701977400000|2023-12-07 19:30:00|153.71|151.51|151.95|149.75|153.71|151.51|151.84|149.64|0
1701977700000|2023-12-07 19:35:00|151.84|149.64|152.19|149.99|152.42|150.22|151.6|149.4|0
1701978000000|2023-12-07 19:40:00|152.07|149.87|151.6|149.4|152.65|150.45|151.37|149.17|0
1701978300000|2023-12-07 19:45:00|151.48|149.28|152.07|149.87|152.07|149.87|151.02|148.82|0
1701978600000|2023-12-07 19:50:00|151.95|149.75|151.02|148.82|151.95|149.75|150.9|148.7|0
1701978900000|2023-12-07 19:55:00|150.9|148.7|150.32|148.12|150.9|148.7|150.2|148|0
1701979200000|2023-12-07 20:00:00|150.2|148|150.78|148.58|151.13|148.93|149.97|147.77|0
1701979500000|2023-12-07 20:05:00|150.9|148.7|150.78|148.58|151.36|149.16|150.43|148.23|0
1701979800000|2023-12-07 20:10:00|150.9|148.7|151.59|149.39|151.59|149.39|150.78|148.58|0
1701980100000|2023-12-07 20:15:00|151.48|149.28|151.94|149.74|152.06|149.86|151.48|149.28|0
1701980400000|2023-12-07 20:20:00|152.06|149.86|151.71|149.51|152.52|150.32|151.47|149.27|0
1701980700000|2023-12-07 20:25:00|151.59|149.39|151.59|149.39|151.94|149.74|151.47|149.27|0
1701981000000|2023-12-07 20:30:00|151.47|149.27|150.08|147.88|152.29|150.09|150.08|147.88|0
1701981300000|2023-12-07 20:35:00|150.19|147.99|150.54|148.34|150.54|148.34|149.96|147.76|0
1701981600000|2023-12-07 20:40:00|150.65|148.45|150.77|148.57|151.23|149.03|150.42|148.22|0
1701981900000|2023-12-07 20:45:00|150.65|148.45|150.42|148.22|151|148.8|150.07|147.87|0
1701982200000|2023-12-07 20:50:00|150.65|148.45|151.46|149.26|151.81|149.61|150.3|148.1|0
1701982500000|2023-12-07 20:55:00|151.58|149.38|151.46|149.26|152.05|149.85|150.76|148.56|0
1701982800000|2023-12-07 21:00:00|151.23|149.03|150.65|148.45|151.23|149.03|149.95|147.75|0
1701983100000|2023-12-07 21:05:00|150.76|148.56|150.64|148.44|150.88|148.68|150.64|148.44|0
1701983400000|2023-12-07 21:10:00|150.76|148.56|150.41|148.21|150.76|148.56|150.3|148.1|0
1701983700000|2023-12-07 21:15:00|150.63|148.23|150.51|148.11|150.97|148.57|150.28|147.88|0
1701984000000|2023-12-07 21:20:00|150.39|147.99|150.28|147.88|150.62|148.22|150.28|147.88|0
1701984300000|2023-12-07 21:25:00|150.16|147.76|149.7|147.3|150.16|147.76|149.58|147.18|0
1701984600000|2023-12-07 21:30:00|149.58|147.18|149.23|146.83|149.7|147.3|148.89|146.49|0
1701984900000|2023-12-07 21:35:00|149.29|146.89|149|146.6|149.58|147.18|149|146.6|0
1701985200000|2023-12-07 21:40:00|148.88|146.48|149|146.6|149.23|146.83|148.88|146.48|0
1701985500000|2023-12-07 21:45:00|148.88|146.48|149.11|146.71|149.11|146.71|148.77|146.37|0
1701985800000|2023-12-07 21:50:00|149|146.6|149.34|146.94|149.34|146.94|149|146.6|0
1701986100000|2023-12-07 21:55:00|149.23|146.83|149.56|147.16|149.63|147.23|149.23|146.83|0
1701986400000|2023-12-07 22:00:00|149.5|147.1|149.6|147.2|149.72|147.32|149.36|146.96|0
1701986700000|2023-12-07 22:05:00|149.67|147.27|149.72|147.32|149.72|147.32|149.65|147.25|0
1701987000000|2023-12-07 22:10:00|149.71|147.31|149.6|147.2|149.8|147.4|149.53|147.13|0
1701987300000|2023-12-07 22:15:00|149.65|147.25|149.76|147.36|149.76|147.36|149.65|147.25|0
1701987600000|2023-12-07 22:20:00|149.71|147.31|149.68|147.28|149.78|147.38|149.68|147.28|0
1701987900000|2023-12-07 22:25:00|149.69|147.29|149.68|147.28|149.69|147.29|149.59|147.19|0
1701988200000|2023-12-07 22:30:00|149.66|147.26|149.55|147.15|149.66|147.26|149.55|147.15|0
1701988500000|2023-12-07 22:35:00|149.59|147.19|149.65|147.25|149.66|147.26|149.59|147.19|0
1701988800000|2023-12-07 22:40:00|149.91|147.51|149.89|147.49|149.91|147.51|149.71|147.31|0
1701989100000|2023-12-07 22:45:00|149.91|147.51|149.79|147.39|149.91|147.51|149.72|147.32|0
1701989400000|2023-12-07 22:50:00|149.77|147.37|149.82|147.42|149.91|147.51|149.77|147.37|0
1701989700000|2023-12-07 22:55:00|149.9|147.5|149.95|147.55|150.07|147.67|149.82|147.42|0
1701990000000|2023-12-07 23:00:00|150.07|147.67|150.13|147.73|150.48|148.08|149.61|147.21|0
1701990300000|2023-12-07 23:05:00|150.01|147.61|149.78|147.38|150.01|147.61|149.66|147.26|0
1701990600000|2023-12-07 23:10:00|149.66|147.26|149.66|147.26|149.78|147.38|149.66|147.26|0
1701990900000|2023-12-07 23:15:00|149.55|147.15|149.55|147.15|149.66|147.26|149.55|147.15|0
1701991200000|2023-12-07 23:20:00|149.43|147.03|149.08|146.68|149.54|147.14|149.08|146.68|0
1701991500000|2023-12-07 23:25:00|149.31|146.91|149.2|146.8|149.54|147.14|149.2|146.8|0
1701991800000|2023-12-07 23:30:00|149.31|146.91|149.43|147.03|149.43|147.03|149.2|146.8|0
1701992100000|2023-12-07 23:35:00|149.42|147.02|149.31|146.91|149.54|147.14|149.19|146.79|0
1701992400000|2023-12-07 23:40:00|149.19|146.79|149.08|146.68|149.31|146.91|148.85|146.45|0
1701992700000|2023-12-07 23:45:00|148.96|146.56|148.84|146.44|148.96|146.56|148.84|146.44|0
1701993000000|2023-12-07 23:50:00|148.96|146.56|148.96|146.56|149.3|146.9|148.96|146.56|0
1701993300000|2023-12-07 23:55:00|149.07|146.67|149.19|146.79|149.3|146.9|148.96|146.56|0
1701993600000|2023-12-08 00:00:00|149.3|146.9|149.42|147.02|149.53|147.13|149.07|146.67|0
1701993900000|2023-12-08 00:05:00|149.3|146.9|149.76|147.36|149.88|147.48|149.3|146.9|0
1701994200000|2023-12-08 00:10:00|149.88|147.48|149.88|147.48|150.11|147.71|149.76|147.36|0
1701994500000|2023-12-08 00:15:00|149.76|147.36|149.41|147.01|149.76|147.36|149.18|146.78|0
1701994800000|2023-12-08 00:20:00|149.47|147.07|150.1|147.7|150.1|147.7|149.41|147.01|0
1701995100000|2023-12-08 00:25:00|149.99|147.59|150.33|147.93|150.45|148.05|149.99|147.59|0
1701995400000|2023-12-08 00:30:00|150.22|147.82|150.56|148.16|150.56|148.16|150.22|147.82|0
1701995700000|2023-12-08 00:35:00|150.45|148.05|150.79|148.39|150.91|148.51|150.1|147.7|0
1701996000000|2023-12-08 00:40:00|150.91|148.51|150.56|148.16|150.91|148.51|150.33|147.93|0
1701996300000|2023-12-08 00:45:00|150.44|148.04|150.33|147.93|150.44|148.04|150.21|147.81|0
1701996600000|2023-12-08 00:50:00|150.44|148.04|150.21|147.81|150.44|148.04|150.09|147.69|0
1701996900000|2023-12-08 00:55:00|150.09|147.69|150.44|148.04|150.44|148.04|150.09|147.69|0
1701997200000|2023-12-08 01:00:00|150.32|147.92|150.32|147.92|150.56|148.16|150.21|147.81|0
1701997500000|2023-12-08 01:05:00|150.44|148.04|150.32|147.92|150.44|148.04|150.32|147.92|0
1701997800000|2023-12-08 01:10:00|150.44|148.04|150.2|147.8|150.44|148.04|149.97|147.57|0
1701998100000|2023-12-08 01:15:00|150.09|147.69|149.85|147.45|150.44|148.04|149.85|147.45|0
1701998400000|2023-12-08 01:20:00|149.97|147.57|149.62|147.22|149.97|147.57|149.62|147.22|0
1701998700000|2023-12-08 01:25:00|149.51|147.11|149.74|147.34|149.74|147.34|149.39|146.99|0
1701999000000|2023-12-08 01:30:00|149.64|147.44|149.63|147.43|149.64|147.44|149.06|146.86|0
1701999300000|2023-12-08 01:35:00|149.75|147.55|150.33|148.13|150.44|148.24|149.75|147.55|0
1701999600000|2023-12-08 01:40:00|150.44|148.24|149.52|147.32|150.44|148.24|149.52|147.32|0
1701999900000|2023-12-08 01:45:00|149.4|147.2|149.28|147.08|149.63|147.43|149.28|147.08|0
1702000200000|2023-12-08 01:50:00|149.4|147.2|149.28|147.08|149.63|147.43|149.17|146.97|0
1702000500000|2023-12-08 01:55:00|149.17|146.97|149.28|147.08|149.4|147.2|148.93|146.73|0
1702000800000|2023-12-08 02:00:00|149.4|147.2|149.39|147.19|149.51|147.31|149.16|146.96|0
1702001100000|2023-12-08 02:05:00|149.51|147.31|149.62|147.42|149.74|147.54|149.28|147.08|0
1702001400000|2023-12-08 02:10:00|149.74|147.54|149.85|147.65|149.97|147.77|149.74|147.54|0
1702001700000|2023-12-08 02:15:00|149.97|147.77|150.2|148|150.32|148.12|149.97|147.77|0
1702002000000|2023-12-08 02:20:00|150.08|147.88|149.97|147.77|150.2|148|149.97|147.77|0
1702002300000|2023-12-08 02:25:00|150.08|147.88|150.31|148.11|150.31|148.11|150.08|147.88|0
1702002600000|2023-12-08 02:30:00|150.43|148.23|150.31|148.11|150.54|148.34|150.2|148|0
1702002900000|2023-12-08 02:35:00|150.19|147.99|150.31|148.11|150.43|148.23|150.08|147.88|0
1702003200000|2023-12-08 02:40:00|150.19|147.99|150.54|148.34|150.54|148.34|150.08|147.88|0
1702003500000|2023-12-08 02:45:00|150.42|148.22|150.42|148.22|150.54|148.34|150.42|148.22|0
1702003800000|2023-12-08 02:50:00|150.54|148.34|150.42|148.22|150.54|148.34|150.3|148.1|0
1702004100000|2023-12-08 02:55:00|150.3|148.1|150.53|148.33|150.65|148.45|150.3|148.1|0
1702004400000|2023-12-08 03:00:00|150.42|148.22|150.42|148.22|150.53|148.33|150.42|148.22|0
1702004700000|2023-12-08 03:05:00|150.3|148.1|150.3|148.1|150.42|148.22|150.07|147.87|0
1702005000000|2023-12-08 03:10:00|150.42|148.22|150.76|148.56|150.76|148.56|150.3|148.1|0
1702005300000|2023-12-08 03:15:00|150.65|148.45|150.64|148.44|150.76|148.56|150.53|148.33|0
1702005600000|2023-12-08 03:20:00|150.53|148.33|150.64|148.44|150.88|148.68|150.53|148.33|0
1702005900000|2023-12-08 03:25:00|150.76|148.56|150.64|148.44|150.88|148.68|150.64|148.44|0
1702006200000|2023-12-08 03:30:00|150.76|148.56|150.76|148.56|150.87|148.67|150.64|148.44|0
1702006500000|2023-12-08 03:35:00|150.87|148.67|150.75|148.55|150.87|148.67|150.75|148.55|0
1702006800000|2023-12-08 03:40:00|150.64|148.44|150.4|148.2|150.75|148.55|150.29|148.09|0
1702007100000|2023-12-08 03:45:00|150.52|148.32|150.52|148.32|150.64|148.44|150.4|148.2|0
1702007400000|2023-12-08 03:50:00|150.64|148.44|150.75|148.55|150.75|148.55|150.52|148.32|0
1702007700000|2023-12-08 03:55:00|150.87|148.67|151.21|149.01|151.21|149.01|150.75|148.55|0
1702008000000|2023-12-08 04:00:00|151.1|148.9|150.98|148.78|151.21|149.01|150.86|148.66|0
1702008300000|2023-12-08 04:05:00|151.1|148.9|151.09|148.89|151.1|148.9|150.86|148.66|0
1702008600000|2023-12-08 04:10:00|151.21|149.01|151.33|149.13|151.33|149.13|151.21|149.01|0
1702008900000|2023-12-08 04:15:00|151.44|149.24|151.32|149.12|151.44|149.24|151.32|149.12|0
1702009200000|2023-12-08 04:20:00|151.21|149.01|151.09|148.89|151.32|149.12|151.09|148.89|0
1702009500000|2023-12-08 04:25:00|151.21|149.01|151.09|148.89|151.21|149.01|151.09|148.89|0
1702009800000|2023-12-08 04:30:00|150.97|148.77|151.09|148.89|151.09|148.89|150.97|148.77|0
1702010100000|2023-12-08 04:35:00|150.97|148.77|151.08|148.88|151.09|148.89|150.97|148.77|0
1702010400000|2023-12-08 04:40:00|151.2|149|150.97|148.77|151.2|149|150.97|148.77|0
1702010700000|2023-12-08 04:45:00|151.08|148.88|151.2|149|151.2|149|151.08|148.88|0
1702011000000|2023-12-08 04:50:00|151.08|148.88|151.2|149|151.31|149.11|151.08|148.88|0
1702011300000|2023-12-08 04:55:00|151.31|149.11|151.31|149.11|151.43|149.23|151.31|149.11|0
1702011600000|2023-12-08 05:00:00|151.43|149.23|151.43|149.23|151.43|149.23|151.31|149.11|0
1702011900000|2023-12-08 05:05:00|151.31|149.11|151.31|149.11|151.54|149.34|151.19|148.99|0
1702012200000|2023-12-08 05:10:00|151.42|149.22|151.42|149.22|151.42|149.22|151.31|149.11|0
1702012500000|2023-12-08 05:15:00|151.31|149.11|151.42|149.22|151.54|149.34|151.19|148.99|0
1702012800000|2023-12-08 05:20:00|151.31|149.11|150.84|148.64|151.31|149.11|150.84|148.64|0
1702013100000|2023-12-08 05:25:00|150.72|148.52|150.72|148.52|150.72|148.52|150.49|148.29|0
1702013400000|2023-12-08 05:30:00|150.6|148.4|150.49|148.29|150.6|148.4|150.37|148.17|0
1702013700000|2023-12-08 05:35:00|150.37|148.17|150.37|148.17|150.49|148.29|150.25|148.05|0
1702014000000|2023-12-08 05:40:00|150.25|148.05|150.83|148.63|150.83|148.63|150.25|148.05|0
1702014300000|2023-12-08 05:45:00|150.72|148.52|150.71|148.51|150.95|148.75|150.71|148.51|0
1702014600000|2023-12-08 05:50:00|150.6|148.4|150.83|148.63|150.83|148.63|150.6|148.4|0
1702014900000|2023-12-08 05:55:00|150.71|148.51|150.59|148.39|150.71|148.51|150.48|148.28|0
1702015200000|2023-12-08 06:00:00|150.48|148.28|150.71|148.51|150.71|148.51|150.36|148.16|0
1702015500000|2023-12-08 06:05:00|150.59|148.39|150.48|148.28|150.71|148.51|150.36|148.16|0
1702015800000|2023-12-08 06:10:00|150.59|148.39|150.47|148.27|150.71|148.51|150.47|148.27|0
1702016100000|2023-12-08 06:15:00|150.59|148.39|150.47|148.27|150.59|148.39|150.36|148.16|0
1702016400000|2023-12-08 06:20:00|150.59|148.39|150.7|148.5|150.7|148.5|150.47|148.27|0
1702016700000|2023-12-08 06:25:00|150.59|148.39|150.47|148.27|150.7|148.5|150.35|148.15|0
1702017000000|2023-12-08 06:30:00|150.35|148.15|150.12|147.92|150.47|148.27|150|147.8|0
1702017300000|2023-12-08 06:35:00|150|147.8|150.12|147.92|150.24|148.04|150|147.8|0
1702017600000|2023-12-08 06:40:00|150|147.8|150.12|147.92|150.12|147.92|150|147.8|0
1702017900000|2023-12-08 06:45:00|150|147.8|150|147.8|150.12|147.92|150|147.8|0
1702018200000|2023-12-08 06:50:00|149.88|147.68|150|147.8|150|147.8|149.88|147.68|0
1702018500000|2023-12-08 06:55:00|149.88|147.68|150|147.8|150|147.8|149.76|147.56|0
1702018800000|2023-12-08 07:00:00|150.11|147.91|149.53|147.33|150.11|147.91|149.42|147.22|0
1702019100000|2023-12-08 07:05:00|149.65|147.45|149.76|147.56|149.88|147.68|149.53|147.33|0
1702019400000|2023-12-08 07:10:00|149.65|147.45|149.53|147.33|149.76|147.56|149.53|147.33|0
1702019700000|2023-12-08 07:15:00|149.41|147.21|148.95|146.75|149.41|147.21|148.95|146.75|0
1702020000000|2023-12-08 07:20:00|149|146.8|149.18|146.98|149.41|147.21|148.83|146.63|0
1702020300000|2023-12-08 07:25:00|149.06|146.86|149.19|146.99|149.54|147.34|148.74|146.54|0
1702020600000|2023-12-08 07:30:00|149.31|147.11|148.96|146.76|149.31|147.11|148.84|146.64|0
1702020900000|2023-12-08 07:35:00|148.84|146.64|148.61|146.41|148.96|146.76|148.61|146.41|0
1702021200000|2023-12-08 07:40:00|148.73|146.53|148.73|146.53|148.84|146.64|148.61|146.41|0
1702021500000|2023-12-08 07:45:00|148.84|146.64|148.61|146.41|148.84|146.64|148.61|146.41|0
1702021800000|2023-12-08 07:50:00|148.72|146.52|148.49|146.29|148.72|146.52|148.49|146.29|0
1702022100000|2023-12-08 07:55:00|148.61|146.41|148.61|146.41|148.95|146.75|148.49|146.29|0
1702022400000|2023-12-08 08:00:00|148.49|146.29|147.57|145.37|148.84|146.64|147.34|145.14|0
1702022700000|2023-12-08 08:05:00|147.69|145.49|147.8|145.6|147.91|145.71|147.51|145.31|0
1702023000000|2023-12-08 08:10:00|147.68|145.48|147.68|145.48|148.03|145.83|147.57|145.37|0
1702023300000|2023-12-08 08:15:00|147.8|145.6|148.48|146.28|148.48|146.28|147.57|145.37|0
1702023600000|2023-12-08 08:20:00|148.37|146.17|148.83|146.63|148.83|146.63|148.37|146.17|0
1702023900000|2023-12-08 08:25:00|148.71|146.51|148.83|146.63|149.17|146.97|148.48|146.28|0
1702024200000|2023-12-08 08:30:00|148.71|146.51|149.52|147.32|149.52|147.32|148.71|146.51|0
1702024500000|2023-12-08 08:35:00|149.63|147.43|149.75|147.55|149.98|147.78|149.52|147.32|0
1702024800000|2023-12-08 08:40:00|149.63|147.43|149.86|147.66|149.98|147.78|149.52|147.32|0
1702025100000|2023-12-08 08:45:00|149.98|147.78|149.74|147.54|149.98|147.78|149.63|147.43|0
1702025400000|2023-12-08 08:50:00|149.63|147.43|149.74|147.54|149.86|147.66|149.17|146.97|0
1702025700000|2023-12-08 08:55:00|149.63|147.43|150.09|147.89|150.2|148|149.4|147.2|0
1702026000000|2023-12-08 09:00:00|149.97|147.77|150.67|148.47|150.67|148.47|149.97|147.77|0
1702026300000|2023-12-08 09:05:00|150.55|148.35|150.78|148.58|150.9|148.7|150.32|148.12|0
1702026600000|2023-12-08 09:10:00|150.9|148.7|151.48|149.28|151.48|149.28|150.78|148.58|0
1702026900000|2023-12-08 09:15:00|151.36|149.16|152.29|150.09|152.41|150.21|151.36|149.16|0
1702027200000|2023-12-08 09:20:00|152.18|149.98|151.82|149.62|152.41|150.21|151.59|149.39|0
1702027500000|2023-12-08 09:25:00|151.71|149.51|151.71|149.51|151.94|149.74|151.47|149.27|0
1702027800000|2023-12-08 09:30:00|151.82|149.62|151.59|149.39|152.06|149.86|151.36|149.16|0
1702028100000|2023-12-08 09:35:00|151.47|149.27|151.59|149.39|151.7|149.5|151.35|149.15|0
1702028400000|2023-12-08 09:40:00|151.7|149.5|151.82|149.62|151.94|149.74|151.35|149.15|0
1702028700000|2023-12-08 09:45:00|151.94|149.74|151.7|149.5|152.05|149.85|151.7|149.5|0
1702029000000|2023-12-08 09:50:00|151.58|149.38|151.93|149.73|151.93|149.73|151.47|149.27|0
1702029300000|2023-12-08 09:55:00|151.87|149.67|151.93|149.73|151.93|149.73|151.7|149.5|0
1702029600000|2023-12-08 10:00:00|151.81|149.61|152.16|149.96|152.28|150.08|151.81|149.61|0
1702029900000|2023-12-08 10:05:00|152.05|149.85|151.34|149.14|152.16|149.96|151.34|149.14|0
1702030200000|2023-12-08 10:10:00|151.58|149.38|152.39|150.19|152.39|150.19|151.58|149.38|0
1702030500000|2023-12-08 10:15:00|152.51|150.31|152.39|150.19|152.63|150.43|152.27|150.07|0
1702030800000|2023-12-08 10:20:00|152.51|150.31|152.62|150.42|152.74|150.54|152.16|149.96|0
1702031100000|2023-12-08 10:25:00|152.74|150.54|152.86|150.66|152.97|150.77|152.62|150.42|0
1702031400000|2023-12-08 10:30:00|152.97|150.77|152.97|150.77|152.97|150.77|152.74|150.54|0
1702031700000|2023-12-08 10:35:00|152.86|150.66|153.21|151.01|153.21|151.01|152.85|150.65|0
1702032000000|2023-12-08 10:40:00|153.09|150.89|153.84|151.64|154.08|151.88|153.09|150.89|0
1702032300000|2023-12-08 10:45:00|153.96|151.76|153.96|151.76|154.08|151.88|153.73|151.53|0
1702032600000|2023-12-08 10:50:00|154.08|151.88|153.96|151.76|154.08|151.88|153.61|151.41|0
1702032900000|2023-12-08 10:55:00|153.84|151.64|153.37|151.17|153.96|151.76|153.37|151.17|0
1702033200000|2023-12-08 11:00:00|153.49|151.29|153.37|151.17|153.61|151.41|153.37|151.17|0
1702033500000|2023-12-08 11:05:00|153.25|151.05|153.37|151.17|153.49|151.29|153.25|151.05|0
1702033800000|2023-12-08 11:10:00|153.25|151.05|152.6|150.4|153.37|151.17|152.57|150.37|0
1702034100000|2023-12-08 11:15:00|152.48|150.28|152.13|149.93|152.6|150.4|152.13|149.93|0
1702034400000|2023-12-08 11:20:00|152.25|150.05|152.13|149.93|152.6|150.4|152.13|149.93|0
1702034700000|2023-12-08 11:25:00|152.01|149.81|151.89|149.69|152.01|149.81|151.66|149.46|0
1702035000000|2023-12-08 11:30:00|152.01|149.81|152.24|150.04|152.36|150.16|151.89|149.69|0
1702035300000|2023-12-08 11:35:00|152.13|149.93|150.84|148.64|152.13|149.93|150.73|148.53|0
1702035600000|2023-12-08 11:40:00|150.96|148.76|150.73|148.53|151.08|148.88|150.73|148.53|0
1702035900000|2023-12-08 11:45:00|150.61|148.41|149.91|147.71|150.61|148.41|149.91|147.71|0
1702036200000|2023-12-08 11:50:00|150.03|147.83|149.68|147.48|150.14|147.94|149.33|147.13|0
1702036500000|2023-12-08 11:55:00|149.8|147.6|149.33|147.13|149.8|147.6|148.87|146.67|0
1702036800000|2023-12-08 12:00:00|149.56|147.36|147.9|145.7|149.91|147.71|147.9|145.7|0
1702037100000|2023-12-08 12:05:00|148.02|145.82|148.25|146.05|148.48|146.28|147.56|145.36|0
1702037400000|2023-12-08 12:10:00|148.13|145.93|147.1|144.9|148.13|145.93|147.1|144.9|0
1702037700000|2023-12-08 12:15:00|146.98|144.78|148.01|145.81|148.24|146.04|146.92|144.72|0
1702038000000|2023-12-08 12:20:00|148.13|145.93|148.36|146.16|148.7|146.5|148.13|145.93|0
1702038300000|2023-12-08 12:25:00|148.47|146.27|149.39|147.19|149.39|147.19|148.47|146.27|0
1702038600000|2023-12-08 12:30:00|149.51|147.31|149.16|146.96|149.51|147.31|148.81|146.61|0
1702038900000|2023-12-08 12:35:00|149.27|147.07|149.16|146.96|149.27|147.07|148.7|146.5|0
1702039200000|2023-12-08 12:40:00|149.04|146.84|148.12|145.92|149.39|147.19|148.12|145.92|0
1702039500000|2023-12-08 12:45:00|148.23|146.03|148.69|146.49|149.04|146.84|148.23|146.03|0
1702039800000|2023-12-08 12:50:00|148.58|146.38|148.81|146.61|148.92|146.72|148.46|146.26|0
1702040100000|2023-12-08 12:55:00|148.69|146.49|148.46|146.26|148.81|146.61|148.34|146.14|0
1702040400000|2023-12-08 13:00:00|148.57|146.37|148|145.8|148.69|146.49|147.66|145.46|0
1702040700000|2023-12-08 13:05:00|148.11|145.91|147.42|145.22|148.11|145.91|147.08|144.88|0
1702041000000|2023-12-08 13:10:00|147.31|145.11|147.65|145.45|147.77|145.57|146.62|144.42|0
1702041300000|2023-12-08 13:15:00|147.77|145.57|147.42|145.22|147.88|145.68|147.42|145.22|0
1702041600000|2023-12-08 13:20:00|147.31|145.11|148.91|146.71|148.91|146.71|147.31|145.11|0
1702041900000|2023-12-08 13:25:00|149.03|146.83|147.53|145.33|149.03|146.83|147.42|145.22|0
1702042200000|2023-12-08 13:30:00|147.36|145.16|142.04|139.84|147.36|145.16|139.81|137.61|0
1702042500000|2023-12-08 13:35:00|141.59|139.39|146.46|144.26|146.46|144.26|141.59|139.39|0
1702042800000|2023-12-08 13:40:00|146.34|144.14|149.84|147.64|150.19|147.99|145.88|143.68|0
1702043100000|2023-12-08 13:45:00|149.38|147.18|149.03|146.83|150.65|148.45|148.69|146.49|0
1702043400000|2023-12-08 13:50:00|149.15|146.95|149.03|146.83|150.19|147.99|148.68|146.48|0
1702043700000|2023-12-08 13:55:00|148.91|146.71|146.96|144.76|148.91|146.71|146.73|144.53|0
1702044000000|2023-12-08 14:00:00|147.19|144.99|146.5|144.3|148.45|146.25|146.38|144.18|0
1702044300000|2023-12-08 14:05:00|146.61|144.41|147.53|145.33|148.1|145.9|145.93|143.73|0
1702044600000|2023-12-08 14:10:00|147.41|145.21|145.81|143.61|147.53|145.33|145.7|143.5|0
1702044900000|2023-12-08 14:15:00|145.92|143.72|145.81|143.61|146.49|144.29|145.69|143.49|0
1702045200000|2023-12-08 14:20:00|145.69|143.49|146.49|144.29|146.95|144.75|145.58|143.38|0
1702045500000|2023-12-08 14:25:00|146.26|144.06|146.6|144.4|146.83|144.63|144.9|142.7|0
1702045800000|2023-12-08 14:30:00|146.72|144.52|148.55|146.35|149.02|146.82|145.8|143.6|0
1702046100000|2023-12-08 14:35:00|148.67|146.47|148.21|146.01|148.9|146.7|147.4|145.2|0
1702046400000|2023-12-08 14:40:00|147.98|145.78|150.9|148.7|150.9|148.7|146.5|144.3|0
1702046700000|2023-12-08 14:45:00|151.02|148.82|150.97|148.77|151.56|149.36|149.27|147.07|0
1702047000000|2023-12-08 14:50:00|151.21|149.01|148.65|146.45|151.56|149.36|148.53|146.33|0
1702047300000|2023-12-08 14:55:00|148.76|146.56|149.22|147.02|149.34|147.14|148.07|145.87|0
1702047600000|2023-12-08 15:00:00|151.56|149.36|154.62|152.42|154.68|152.48|151.56|149.36|0
1702047900000|2023-12-08 15:05:00|154.38|152.18|157.85|155.65|157.85|155.65|153.79|151.59|0
1702048200000|2023-12-08 15:10:00|157.73|155.53|158.21|156.01|158.21|156.01|156.18|153.98|0
1702048500000|2023-12-08 15:15:00|158.09|155.89|160.26|158.06|161.11|158.91|157.97|155.77|0
1702048800000|2023-12-08 15:20:00|160.14|157.94|160.5|158.3|160.63|158.43|159.66|157.46|0
1702049100000|2023-12-08 15:25:00|160.38|158.18|158.27|156.07|160.5|158.3|158.27|156.07|0
1702049400000|2023-12-08 15:30:00|158.63|156.43|155.53|153.33|158.75|156.55|155.41|153.21|0
1702049700000|2023-12-08 15:35:00|155.65|153.45|152.82|150.62|155.65|153.45|152.35|150.15|0
1702050000000|2023-12-08 15:40:00|152.58|150.38|153.75|151.55|154.34|152.14|152.35|150.15|0
1702050300000|2023-12-08 15:45:00|153.87|151.67|154.58|152.38|154.58|152.38|153.05|150.85|0
1702050600000|2023-12-08 15:50:00|154.7|152.5|158.14|155.94|158.26|156.06|154.46|152.26|0
1702050900000|2023-12-08 15:55:00|158.26|156.06|159.1|156.9|159.22|157.02|157.19|154.99|0
1702051200000|2023-12-08 16:00:00|159.34|157.14|157.3|155.1|159.46|157.26|156.47|154.27|0
1702051500000|2023-12-08 16:05:00|157.19|154.99|155.04|152.84|157.19|154.99|154.69|152.49|0
1702051800000|2023-12-08 16:10:00|154.81|152.61|153.86|151.66|154.93|152.73|153.04|150.84|0
1702052100000|2023-12-08 16:15:00|153.74|151.54|150.2|148|153.74|151.54|149.62|147.42|0
1702052400000|2023-12-08 16:20:00|150.44|148.24|150.55|148.35|150.79|148.59|149.86|147.66|0
1702052700000|2023-12-08 16:25:00|150.79|148.59|151.29|149.09|152|149.8|149.55|147.35|0
1702053000000|2023-12-08 16:30:00|151.41|149.21|151.29|149.09|152.58|150.38|150.83|148.63|0
1702053300000|2023-12-08 16:35:00|151.41|149.21|148.73|146.53|152|149.8|147.69|145.49|0
1702053600000|2023-12-08 16:40:00|148.61|146.41|148.38|146.18|148.61|146.41|147.57|145.37|0
1702053900000|2023-12-08 16:45:00|148.5|146.3|148.96|146.76|149.19|146.99|148.03|145.83|0
1702054200000|2023-12-08 16:50:00|149.19|146.99|149.31|147.11|149.54|147.34|148.26|146.06|0
1702054500000|2023-12-08 16:55:00|149.42|147.22|150.23|148.03|150.94|148.74|149.07|146.87|0
1702054800000|2023-12-08 17:00:00|150.12|147.92|150.35|148.15|151.17|148.97|149.54|147.34|0
1702055100000|2023-12-08 17:05:00|150.23|148.03|150.11|147.91|150.93|148.73|149.88|147.68|0
1702055400000|2023-12-08 17:10:00|150.23|148.03|148.14|145.94|150.23|148.03|148.14|145.94|0
1702055700000|2023-12-08 17:15:00|148.26|146.06|151.16|148.96|151.16|148.96|147.1|144.9|0
1702056000000|2023-12-08 17:20:00|151.28|149.08|151.86|149.66|152.45|150.25|151.16|148.96|0
1702056300000|2023-12-08 17:25:00|151.75|149.55|152.92|150.72|153.39|151.19|151.75|149.55|0
1702056600000|2023-12-08 17:30:00|153.16|150.96|152.8|150.6|153.39|151.19|151.98|149.78|0
1702056900000|2023-12-08 17:35:00|152.68|150.48|153.03|150.83|153.03|150.83|151.98|149.78|0
1702057200000|2023-12-08 17:40:00|152.92|150.72|153.27|151.07|153.86|151.66|152.45|150.25|0
1702057500000|2023-12-08 17:45:00|153.39|151.19|153.62|151.42|153.98|151.78|153.27|151.07|0
1702057800000|2023-12-08 17:50:00|153.5|151.3|153.97|151.77|154.45|152.25|153.15|150.95|0
1702058100000|2023-12-08 17:55:00|154.09|151.89|153.97|151.77|154.33|152.13|153.26|151.06|0
1702058400000|2023-12-08 18:00:00|154.21|152.01|153.85|151.65|154.45|152.25|153.38|151.18|0
1702058700000|2023-12-08 18:05:00|153.97|151.77|154.09|151.89|154.92|152.72|153.73|151.53|0
1702059000000|2023-12-08 18:10:00|154.21|152.01|155.75|153.55|155.75|153.55|154.21|152.01|0
1702059300000|2023-12-08 18:15:00|155.63|153.43|155.15|152.95|155.99|153.79|154.56|152.36|0
1702059600000|2023-12-08 18:20:00|155.03|152.83|155.51|153.31|155.63|153.43|154.44|152.24|0
1702059900000|2023-12-08 18:25:00|155.63|153.43|155.98|153.78|156.58|154.38|155.15|152.95|0
1702060200000|2023-12-08 18:30:00|156.22|154.02|155.74|153.54|156.22|154.02|155.03|152.83|0
1702060500000|2023-12-08 18:35:00|155.62|153.42|155.5|153.3|156.22|154.02|155.27|153.07|0
1702060800000|2023-12-08 18:40:00|155.38|153.18|154.43|152.23|155.38|153.18|154.08|151.88|0
1702061100000|2023-12-08 18:45:00|154.31|152.11|155.86|153.66|156.1|153.9|154.2|152|0
1702061400000|2023-12-08 18:50:00|155.98|153.78|156.21|154.01|156.57|154.37|155.74|153.54|0
1702061700000|2023-12-08 18:55:00|156.33|154.13|156.21|154.01|156.45|154.25|155.86|153.66|0
1702062000000|2023-12-08 19:00:00|156.33|154.13|157.05|154.85|157.05|154.85|155.97|153.77|0
1702062300000|2023-12-08 19:05:00|157.17|154.97|157.05|154.85|157.29|155.09|156.69|154.49|0
1702062600000|2023-12-08 19:10:00|156.93|154.73|157.28|155.08|157.65|155.45|156.93|154.73|0
1702062900000|2023-12-08 19:15:00|157.4|155.2|158|155.8|158.12|155.92|157.16|154.96|0
1702063200000|2023-12-08 19:20:00|157.88|155.68|157.91|155.71|159.28|157.08|157.07|154.87|0
1702063500000|2023-12-08 19:25:00|157.79|155.59|158.26|156.06|158.51|156.31|157.78|155.58|0
1702063800000|2023-12-08 19:30:00|158.39|156.19|158.5|156.3|158.99|156.79|158.26|156.06|0
1702064100000|2023-12-08 19:35:00|158.38|156.18|158.74|156.54|158.74|156.54|157.78|155.58|0
1702064400000|2023-12-08 19:40:00|158.86|156.66|159.83|157.63|160.32|158.12|158.62|156.42|0
1702064700000|2023-12-08 19:45:00|159.95|157.75|160.31|158.11|160.43|158.23|158.98|156.78|0
1702065000000|2023-12-08 19:50:00|160.19|157.99|160.31|158.11|160.8|158.6|159.95|157.75|0
1702065300000|2023-12-08 19:55:00|160.43|158.23|160.43|158.23|160.43|158.23|159.7|157.5|0
1702065600000|2023-12-08 20:00:00|160.31|158.11|159.58|157.38|160.67|158.47|159.46|157.26|0
1702065900000|2023-12-08 20:05:00|159.46|157.26|159.58|157.38|160.19|157.99|158.13|155.93|0
1702066200000|2023-12-08 20:10:00|159.7|157.5|159.7|157.5|159.7|157.5|158.73|156.53|0
1702066500000|2023-12-08 20:15:00|159.58|157.38|159.58|157.38|160.43|158.23|159.46|157.26|0
1702066800000|2023-12-08 20:20:00|159.46|157.26|159.64|157.44|160.24|158.04|158.97|156.77|0
1702067100000|2023-12-08 20:25:00|159.52|157.32|160.85|158.65|161.09|158.89|159.52|157.32|0
1702067400000|2023-12-08 20:30:00|160.73|158.53|160.48|158.28|160.85|158.65|159.88|157.68|0
1702067700000|2023-12-08 20:35:00|160.6|158.4|162.18|159.98|162.43|160.23|160.36|158.16|0
1702068000000|2023-12-08 20:40:00|162.31|160.11|161.57|159.37|162.31|160.11|161.21|159.01|0
1702068300000|2023-12-08 20:45:00|161.33|159.13|160.96|158.76|161.94|159.74|160.84|158.64|0
1702068600000|2023-12-08 20:50:00|161.21|159.01|160.6|158.4|161.45|159.25|159.99|157.79|0
1702068900000|2023-12-08 20:55:00|160.84|158.64|159.27|157.07|160.96|158.76|159.27|157.07|0
1702069200000|2023-12-08 21:00:00|159.63|157.43|158.9|156.7|159.75|157.55|158.54|156.34|0
1702069500000|2023-12-08 21:05:00|158.78|156.58|158.54|156.34|158.78|156.58|158.42|156.22|0
1702069800000|2023-12-08 21:10:00|158.66|156.46|158.78|156.58|159.02|156.82|158.54|156.34|0
1702257300000|2023-12-11 01:15:00|157.9|155.5|157.9|155.5|158.02|155.62|157.66|155.26|0
1702257600000|2023-12-11 01:20:00|158.02|155.62|158.74|156.34|158.8|156.4|158.02|155.62|0
1702257900000|2023-12-11 01:25:00|158.8|156.4|158.5|156.1|158.86|156.46|158.43|156.03|0
1702285800000|2023-12-11 09:10:00|158.21|156.01|158.27|156.07|158.51|156.31|157.91|155.71|0
1702286100000|2023-12-11 09:15:00|158.39|156.19|158.63|156.43|158.87|156.67|158.27|156.07|0
1702286400000|2023-12-11 09:20:00|158.75|156.55|160.46|158.26|160.46|158.26|158.63|156.43|0
1702286700000|2023-12-11 09:25:00|160.58|158.38|160.64|158.44|160.7|158.5|160.22|158.02|0
1702287000000|2023-12-11 09:30:00|160.7|158.5|160.46|158.26|160.7|158.5|160.21|158.01|0
1702287300000|2023-12-11 09:35:00|160.33|158.13|160.09|157.89|160.46|158.26|159.73|157.53|0
1702287600000|2023-12-11 09:40:00|160.21|158.01|160.39|158.19|160.45|158.25|160.09|157.89|0
1702287900000|2023-12-11 09:45:00|160.33|158.13|160.09|157.89|160.57|158.37|159.97|157.77|0
1702288200000|2023-12-11 09:50:00|160.33|158.13|159.48|157.28|160.33|158.13|159.48|157.28|0
1702288500000|2023-12-11 09:55:00|159.24|157.04|157.97|155.77|159.36|157.16|157.97|155.77|0
1702288800000|2023-12-11 10:00:00|157.85|155.65|158.57|156.37|158.94|156.74|157.73|155.53|0
1702289100000|2023-12-11 10:05:00|158.45|156.25|157.97|155.77|158.69|156.49|157.97|155.77|0
1702289400000|2023-12-11 10:10:00|158.03|155.83|158.57|156.37|158.57|156.37|157.79|155.59|0
1702289700000|2023-12-11 10:15:00|158.45|156.25|158.93|156.73|159.17|156.97|158.45|156.25|0
1702290000000|2023-12-11 10:20:00|158.99|156.79|157.96|155.76|159.05|156.85|157.96|155.76|0
1702290300000|2023-12-11 10:25:00|158.08|155.88|157.48|155.28|158.32|156.12|157.24|155.04|0
1702290600000|2023-12-11 10:30:00|157.54|155.34|157.54|155.34|157.6|155.4|157.24|155.04|0
1702290900000|2023-12-11 10:35:00|157.6|155.4|157.48|155.28|157.96|155.76|157.48|155.28|0
1702291200000|2023-12-11 10:40:00|157.54|155.34|158.2|156|158.32|156.12|157.36|155.16|0
1702291500000|2023-12-11 10:45:00|158.32|156.12|158.32|156.12|158.44|156.24|158.2|156|0
1702291800000|2023-12-11 10:50:00|157.48|155.28|157|154.8|157.6|155.4|157|154.8|0
1702292100000|2023-12-11 10:55:00|157.12|154.92|156.64|154.44|157.12|154.92|156.52|154.32|0
1702292400000|2023-12-11 11:00:00|156.52|154.32|156.75|154.55|156.99|154.79|156.52|154.32|0
1702292700000|2023-12-11 11:05:00|156.87|154.67|156.99|154.79|157.35|155.15|156.75|154.55|0
1702293000000|2023-12-11 11:10:00|157.11|154.91|156.39|154.19|157.35|155.15|156.39|154.19|0
1702293300000|2023-12-11 11:15:00|156.27|154.07|156.03|153.83|156.39|154.19|155.79|153.59|0
1702293600000|2023-12-11 11:20:00|155.97|153.77|155.2|153|156.15|153.95|155.2|153|0
1702293900000|2023-12-11 11:25:00|155.32|153.12|156.03|153.83|156.15|153.95|155.2|153|0
1702294200000|2023-12-11 11:30:00|156.15|153.95|156.86|154.66|156.86|154.66|156.03|153.83|0
1702294500000|2023-12-11 11:35:00|156.98|154.78|157.1|154.9|157.22|155.02|156.62|154.42|0
1702294800000|2023-12-11 11:40:00|157.22|155.02|156.74|154.54|157.22|155.02|156.74|154.54|0
1702295100000|2023-12-11 11:45:00|156.68|154.48|156.38|154.18|156.74|154.54|156.38|154.18|0
1702295400000|2023-12-11 11:50:00|156.5|154.3|157.34|155.14|157.34|155.14|156.5|154.3|0
1702295700000|2023-12-11 11:55:00|157.46|155.26|157.63|155.43|157.93|155.73|157.34|155.14|0
1702296000000|2023-12-11 12:00:00|157.69|155.49|157.93|155.73|158.3|156.1|157.69|155.49|0
1702296300000|2023-12-11 12:05:00|158.05|155.85|158.05|155.85|158.05|155.85|157.45|155.25|0
1702296600000|2023-12-11 12:10:00|157.93|155.73|158.29|156.09|158.53|156.33|157.93|155.73|0
1702296900000|2023-12-11 12:15:00|158.41|156.21|158.65|156.45|158.65|156.45|158.17|155.97|0
1702297200000|2023-12-11 12:20:00|158.53|156.33|158.29|156.09|158.65|156.45|158.29|156.09|0
1702297500000|2023-12-11 12:25:00|158.05|155.85|158.05|155.85|158.41|156.21|157.93|155.73|0
1702297800000|2023-12-11 12:30:00|158.1|155.9|158.28|156.08|158.29|156.09|157.8|155.6|0
1702298100000|2023-12-11 12:35:00|158.16|155.96|157.56|155.36|158.4|156.2|157.44|155.24|0
1702298400000|2023-12-11 12:40:00|157.44|155.24|157.56|155.36|157.56|155.36|157.08|154.88|0
1702298700000|2023-12-11 12:45:00|157.44|155.24|158.04|155.84|158.04|155.84|157.32|155.12|0
1702299000000|2023-12-11 12:50:00|157.92|155.72|157.85|155.65|158.04|155.84|157.44|155.24|0
1702299300000|2023-12-11 12:55:00|157.92|155.72|158.4|156.2|158.4|156.2|157.68|155.48|0
1702299600000|2023-12-11 13:00:00|158.28|156.08|156.95|154.75|158.28|156.08|156.72|154.52|0
1702299900000|2023-12-11 13:05:00|157.07|154.87|157.43|155.23|157.43|155.23|156.83|154.63|0
1702300200000|2023-12-11 13:10:00|157.31|155.11|157.19|154.99|157.55|155.35|156.71|154.51|0
1702300500000|2023-12-11 13:15:00|157.31|155.11|158.87|156.67|158.87|156.67|157.19|154.99|0
1702300800000|2023-12-11 13:20:00|158.93|156.73|159.78|157.58|159.78|157.58|158.51|156.31|0
1702301100000|2023-12-11 13:25:00|159.66|157.46|158.15|155.95|159.71|157.51|158.15|155.95|0
1702301400000|2023-12-11 13:30:00|157.97|155.77|158.21|156.01|158.39|156.19|157.37|155.17|0
1702301700000|2023-12-11 13:35:00|158.09|155.89|158.21|156.01|158.75|156.55|157.61|155.41|0
1702302000000|2023-12-11 13:40:00|158.09|155.89|157.48|155.28|158.09|155.89|157.48|155.28|0
1702302300000|2023-12-11 13:45:00|157.54|155.34|158.08|155.88|158.08|155.88|157.48|155.28|0
1702302600000|2023-12-11 13:50:00|157.96|155.76|158.08|155.88|158.2|156|157.48|155.28|0
1702302900000|2023-12-11 13:55:00|158.2|156|158.2|156|158.68|156.48|157.96|155.76|0
1702303200000|2023-12-11 14:00:00|158.26|156.06|159.28|157.08|159.52|157.32|158.2|156|0
1702303500000|2023-12-11 14:05:00|159.4|157.2|157.84|155.64|159.4|157.2|157.84|155.64|0
1702303800000|2023-12-11 14:10:00|157.72|155.52|158.19|155.99|158.56|156.36|157.72|155.52|0
1702304100000|2023-12-11 14:15:00|158.31|156.11|158.43|156.23|158.92|156.72|158.31|156.11|0
1702304400000|2023-12-11 14:20:00|158.31|156.11|157.11|154.91|158.31|156.11|157.11|154.91|0
1702304700000|2023-12-11 14:25:00|156.99|154.79|157.23|155.03|157.47|155.27|156.63|154.43|0
1702305000000|2023-12-11 14:30:00|157.11|154.91|157.23|155.03|159.03|156.83|156.39|154.19|0
1702305300000|2023-12-11 14:35:00|157.59|155.39|159.07|156.87|159.27|157.07|156.51|154.31|0
1702305600000|2023-12-11 14:40:00|158.47|156.27|158.35|156.15|159.55|157.35|158.23|156.03|0
1702305900000|2023-12-11 14:45:00|158.4|156.2|158.83|156.63|159.55|157.35|158.22|156.02|0
1702306200000|2023-12-11 14:50:00|158.95|156.75|158.34|156.14|159.67|157.47|158.22|156.02|0
1702306500000|2023-12-11 14:55:00|158.22|156.02|159.79|157.59|159.79|157.59|156.06|153.86|0
1702306800000|2023-12-11 15:00:00|160.03|157.83|158.46|156.26|160.03|157.83|157.62|155.42|0
1702307100000|2023-12-11 15:05:00|158.58|156.38|160.15|157.95|160.15|157.95|158.46|156.26|0
1702307400000|2023-12-11 15:10:00|160.03|157.83|159.59|157.39|160.15|157.95|158.98|156.78|0
1702307700000|2023-12-11 15:15:00|159.47|157.27|159.34|157.14|159.59|157.39|158.01|155.81|0
1702308000000|2023-12-11 15:20:00|159.59|157.39|158.62|156.42|159.95|157.75|158.5|156.3|0
1702308300000|2023-12-11 15:25:00|158.74|156.54|158.25|156.05|158.86|156.66|158.01|155.81|0
1702308600000|2023-12-11 15:30:00|158.13|155.93|159.82|157.62|160.07|157.87|157.65|155.45|0
1702308900000|2023-12-11 15:35:00|159.7|157.5|158.85|156.65|160.43|158.23|158.61|156.41|0
1702309200000|2023-12-11 15:40:00|158.97|156.77|158.97|156.77|159.46|157.26|157.89|155.69|0
1702309500000|2023-12-11 15:45:00|158.85|156.65|160.6|158.4|161.21|159.01|158.53|156.33|0
1702309800000|2023-12-11 15:50:00|160.72|158.52|161.33|159.13|161.82|159.62|160.6|158.4|0
1702310100000|2023-12-11 15:55:00|161.45|159.25|160.11|157.91|162.06|159.86|160.11|157.91|0
1702310400000|2023-12-11 16:00:00|160.23|158.03|160.84|158.64|161.33|159.13|159.86|157.66|0
1702310700000|2023-12-11 16:05:00|160.71|158.51|158.77|156.57|160.71|158.51|158.64|156.44|0
1702311000000|2023-12-11 16:10:00|158.64|156.44|157.07|154.87|159.13|156.93|156.95|154.75|0
1702311300000|2023-12-11 16:15:00|156.95|154.75|157.79|155.59|158.04|155.84|156.83|154.63|0
1702311600000|2023-12-11 16:20:00|157.67|155.47|158.03|155.83|158.4|156.2|156.47|154.27|0
1702311900000|2023-12-11 16:25:00|158.16|155.96|158.64|156.44|159.12|156.92|157.91|155.71|0
1702312200000|2023-12-11 16:30:00|158.76|156.56|156.47|154.27|159|156.8|155.87|153.67|0
1702312500000|2023-12-11 16:35:00|156.59|154.39|158.27|156.07|158.76|156.56|155.98|153.78|0
1702312800000|2023-12-11 16:40:00|158.15|155.95|157.67|155.47|158.51|156.31|156.94|154.74|0
1702313100000|2023-12-11 16:45:00|157.91|155.71|157.79|155.59|158.03|155.83|157.36|155.16|0
1702313400000|2023-12-11 16:50:00|157.66|155.46|158.63|156.43|158.87|156.67|157.66|155.46|0
1702313700000|2023-12-11 16:55:00|158.51|156.31|158.75|156.55|158.99|156.79|158.02|155.82|0
1702314000000|2023-12-11 17:00:00|158.87|156.67|159.11|156.91|159.23|157.03|157.66|155.46|0
1702314300000|2023-12-11 17:05:00|159.23|157.03|159.48|157.28|160.09|157.89|159.11|156.91|0
1702314600000|2023-12-11 17:10:00|159.6|157.4|158.43|156.23|159.72|157.52|158.43|156.23|0
1702314900000|2023-12-11 17:15:00|158.31|156.11|158.18|155.98|158.31|156.11|157.46|155.26|0
1702315200000|2023-12-11 17:20:00|158.3|156.1|158.91|156.71|159.15|156.95|158.06|155.86|0
1702315500000|2023-12-11 17:25:00|159.03|156.83|158.79|156.59|159.03|156.83|157.94|155.74|0
1702315800000|2023-12-11 17:30:00|158.91|156.71|158.91|156.71|159.03|156.83|158.42|156.22|0
1702316100000|2023-12-11 17:35:00|159.03|156.83|159.76|157.56|159.76|157.56|158.66|156.46|0
1702316400000|2023-12-11 17:40:00|159.88|157.68|159.51|157.31|159.88|157.68|159.27|157.07|0
1702316700000|2023-12-11 17:45:00|159.63|157.43|160|157.8|160|157.8|159.39|157.19|0
1702317000000|2023-12-11 17:50:00|160.12|157.92|160.12|157.92|160.24|158.04|159.63|157.43|0
1702317300000|2023-12-11 17:55:00|160|157.8|160.24|158.04|160.36|158.16|159.87|157.67|0
1702317600000|2023-12-11 18:00:00|159.99|157.79|161.95|159.75|161.95|159.75|158.9|156.7|0
1702317900000|2023-12-11 18:05:00|161.83|159.63|161.46|159.26|162.08|159.88|161.09|158.89|0
1702318200000|2023-12-11 18:10:00|161.34|159.14|160.97|158.77|161.34|159.14|160.97|158.77|0
1702318500000|2023-12-11 18:15:00|161.09|158.89|163.17|160.97|163.17|160.97|160.97|158.77|0
1702318800000|2023-12-11 18:20:00|163.29|161.09|163.91|161.71|164.15|161.95|163.29|161.09|0
1702319100000|2023-12-11 18:25:00|164.03|161.83|163.53|161.33|164.03|161.83|163.41|161.21|0
1702319400000|2023-12-11 18:30:00|163.66|161.46|163.78|161.58|163.9|161.7|163.41|161.21|0
1702319700000|2023-12-11 18:35:00|163.66|161.46|163.78|161.58|163.96|161.76|163.41|161.21|0
1702320000000|2023-12-11 18:40:00|163.9|161.7|163.96|161.76|164.4|162.2|163.53|161.33|0
1702320300000|2023-12-11 18:45:00|163.9|161.7|164.39|162.19|164.52|162.32|163.53|161.33|0
1702320600000|2023-12-11 18:50:00|164.45|162.25|164.52|162.32|164.89|162.69|164.27|162.07|0
1702320900000|2023-12-11 18:55:00|164.64|162.44|164.27|162.07|164.64|162.44|164.02|161.82|0
1702321200000|2023-12-11 19:00:00|164.39|162.19|164.2|162|164.64|162.44|164.02|161.82|0
1702321500000|2023-12-11 19:05:00|164.14|161.94|164.76|162.56|164.76|162.56|163.89|161.69|0
1702321800000|2023-12-11 19:10:00|164.63|162.43|164.88|162.68|165.38|163.18|164.63|162.43|0
1702322100000|2023-12-11 19:15:00|164.76|162.56|163.52|161.32|164.88|162.68|163.52|161.32|0
1702322400000|2023-12-11 19:20:00|163.64|161.44|163.89|161.69|164.38|162.18|163.64|161.44|0
1702322700000|2023-12-11 19:25:00|164.01|161.81|164.88|162.68|165|162.8|163.89|161.69|0
1702323000000|2023-12-11 19:30:00|165|162.8|164.87|162.67|165.25|163.05|164.38|162.18|0
1702323300000|2023-12-11 19:35:00|164.75|162.55|164.13|161.93|164.87|162.67|163.76|161.56|0
1702323600000|2023-12-11 19:40:00|164.25|162.05|163.76|161.56|164.38|162.18|163.63|161.43|0
1702323900000|2023-12-11 19:45:00|163.63|161.43|164.37|162.17|164.43|162.23|163.63|161.43|0
1702324200000|2023-12-11 19:50:00|164.5|162.3|164.12|161.92|164.62|162.42|163.75|161.55|0
1702324500000|2023-12-11 19:55:00|164|161.8|163.75|161.55|164|161.8|163.38|161.18|0
1702324800000|2023-12-11 20:00:00|163.88|161.68|163.26|161.06|163.88|161.68|162.89|160.69|0
1702325100000|2023-12-11 20:05:00|163.38|161.18|164.37|162.17|164.62|162.42|163.38|161.18|0
1702325400000|2023-12-11 20:10:00|164.24|162.04|164.24|162.04|164.24|162.04|163.25|161.05|0
1702325700000|2023-12-11 20:15:00|164.37|162.17|164.61|162.41|165.23|163.03|164.36|162.16|0
1702326000000|2023-12-11 20:20:00|164.49|162.29|164.86|162.66|164.86|162.66|163.75|161.55|0
1702326300000|2023-12-11 20:25:00|164.73|162.53|163.5|161.3|164.86|162.66|163.25|161.05|0
1702326600000|2023-12-11 20:30:00|163.37|161.17|163.25|161.05|163.87|161.67|163.18|160.98|0
1702326900000|2023-12-11 20:35:00|163.18|160.98|164.85|162.65|164.85|162.65|163.18|160.98|0
1702327200000|2023-12-11 20:40:00|165.1|162.9|164.48|162.28|165.35|163.15|164.36|162.16|0
1702327500000|2023-12-11 20:45:00|164.36|162.16|164.48|162.28|164.85|162.65|164.11|161.91|0
1702327800000|2023-12-11 20:50:00|164.35|162.15|164.03|161.83|165.65|163.45|163.86|161.66|0
1702328100000|2023-12-11 20:55:00|164.15|161.95|165.52|163.32|166.02|163.82|164.15|161.95|0
1702328400000|2023-12-11 21:00:00|165.14|162.94|164.77|162.57|165.52|163.32|164.4|162.2|0
1702328700000|2023-12-11 21:05:00|164.65|162.45|164.4|162.2|164.65|162.45|164.15|161.95|0
1702329000000|2023-12-11 21:10:00|164.52|162.32|164.77|162.57|165.02|162.82|164.45|162.25|0
1702329300000|2023-12-11 21:15:00|164.87|162.47|165.24|162.84|165.24|162.84|164.74|162.34|0
1702329600000|2023-12-11 21:20:00|165.11|162.71|165.49|163.09|165.49|163.09|164.99|162.59|0
1702329900000|2023-12-11 21:25:00|165.55|163.15|165.48|163.08|165.61|163.21|165.36|162.96|0
1702330200000|2023-12-11 21:30:00|165.36|162.96|165.11|162.71|165.48|163.08|165.11|162.71|0
1702330500000|2023-12-11 21:35:00|165.23|162.83|165.36|162.96|165.48|163.08|165.23|162.83|0
1702330800000|2023-12-11 21:40:00|165.29|162.89|165.48|163.08|165.61|163.21|165.29|162.89|0
1702331100000|2023-12-11 21:45:00|165.54|163.14|165.23|162.83|165.54|163.14|165.23|162.83|0
1702331400000|2023-12-11 21:50:00|165.35|162.95|165.23|162.83|165.48|163.08|165.23|162.83|0
1702331700000|2023-12-11 21:55:00|165.1|162.7|165.04|162.64|165.1|162.7|164.73|162.33|0
1702332000000|2023-12-11 22:00:00|164.99|162.59|165.02|162.62|165.1|162.7|164.95|162.55|0
1702332300000|2023-12-11 22:05:00|164.84|162.44|164.78|162.38|164.9|162.5|164.68|162.28|0
1702332600000|2023-12-11 22:10:00|164.8|162.4|164.93|162.53|164.93|162.53|164.8|162.4|0
1702332900000|2023-12-11 22:15:00|164.84|162.44|164.98|162.58|165|162.6|164.84|162.44|0
1702333200000|2023-12-11 22:20:00|165|162.6|165|162.6|165|162.6|165|162.6|0
1702333500000|2023-12-11 22:25:00|165.01|162.61|165|162.6|165.01|162.61|165|162.6|0
1702333800000|2023-12-11 22:30:00|164.93|162.53|165.03|162.63|165.03|162.63|164.93|162.53|0
1702334100000|2023-12-11 22:35:00|165.05|162.65|165.01|162.61|165.05|162.65|165.01|162.61|0
1702334400000|2023-12-11 22:40:00|164.83|162.43|164.74|162.34|164.83|162.43|164.59|162.19|0
1702334700000|2023-12-11 22:45:00|164.7|162.3|164.7|162.3|164.7|162.3|164.68|162.28|0
1702335000000|2023-12-11 22:50:00|164.68|162.28|164.7|162.3|164.75|162.35|164.68|162.28|0
1702335300000|2023-12-11 22:55:00|164.72|162.32|164.75|162.35|164.75|162.35|164.69|162.29|0
1702335600000|2023-12-11 23:00:00|164.77|162.37|164.46|162.06|164.89|162.49|164.34|161.94|0
1702335900000|2023-12-11 23:05:00|164.34|161.94|164.09|161.69|164.46|162.06|163.96|161.56|0
1702336200000|2023-12-11 23:10:00|164.14|161.74|164.58|162.18|164.83|162.43|164.14|161.74|0
1702336500000|2023-12-11 23:15:00|164.46|162.06|164.45|162.05|164.51|162.11|164.33|161.93|0
1702336800000|2023-12-11 23:20:00|164.58|162.18|165.07|162.67|165.08|162.68|164.45|162.05|0
1702337100000|2023-12-11 23:25:00|164.95|162.55|164.95|162.55|164.95|162.55|164.7|162.3|0
1702337400000|2023-12-11 23:30:00|164.88|162.48|164.95|162.55|164.95|162.55|164.82|162.42|0
1702337700000|2023-12-11 23:35:00|164.82|162.42|164.95|162.55|165.07|162.67|164.82|162.42|0
1702338000000|2023-12-11 23:40:00|165.07|162.67|164.94|162.54|165.19|162.79|164.94|162.54|0
1702338300000|2023-12-11 23:45:00|165.07|162.67|165.07|162.67|165.07|162.67|164.94|162.54|0
1702338600000|2023-12-11 23:50:00|164.94|162.54|165.56|163.16|165.56|163.16|164.94|162.54|0
1702338900000|2023-12-11 23:55:00|165.69|163.29|165.44|163.04|165.69|163.29|165.31|162.91|0
1702339200000|2023-12-12 00:00:00|165.56|163.16|165.31|162.91|165.69|163.29|165.31|162.91|0
1702339500000|2023-12-12 00:05:00|165.19|162.79|165.43|163.03|165.56|163.16|165.19|162.79|0
1702339800000|2023-12-12 00:10:00|165.56|163.16|165.56|163.16|165.56|163.16|165.31|162.91|0
1702340100000|2023-12-12 00:15:00|165.62|163.22|165.68|163.28|165.81|163.41|165.43|163.03|0
1702340400000|2023-12-12 00:20:00|165.81|163.41|166.43|164.03|167.56|165.16|165.81|163.41|0
1702340700000|2023-12-12 00:25:00|166.55|164.15|166.55|164.15|166.93|164.53|166.43|164.03|0
1702341000000|2023-12-12 00:30:00|166.43|164.03|165.93|163.53|166.43|164.03|165.8|163.4|0
1702341300000|2023-12-12 00:35:00|165.99|163.59|166.17|163.77|166.18|163.78|165.93|163.53|0
1702341600000|2023-12-12 00:40:00|166.3|163.9|166.42|164.02|166.67|164.27|166.17|163.77|0
1702341900000|2023-12-12 00:45:00|166.55|164.15|166.48|164.08|166.55|164.15|166.05|163.65|0
1702342200000|2023-12-12 00:50:00|166.55|164.15|166.54|164.14|166.8|164.4|166.42|164.02|0
1702342500000|2023-12-12 00:55:00|166.6|164.2|166.79|164.39|167.04|164.64|166.54|164.14|0
1702342800000|2023-12-12 01:00:00|166.67|164.27|166.29|163.89|166.79|164.39|166.04|163.64|0
1702343100000|2023-12-12 01:05:00|166.17|163.77|166.54|164.14|166.66|164.26|166.04|163.64|0
1702343400000|2023-12-12 01:10:00|166.6|164.2|166.29|163.89|166.79|164.39|166.29|163.89|0
1702343700000|2023-12-12 01:15:00|166.16|163.76|165.91|163.51|166.41|164.01|165.66|163.26|0
1702344000000|2023-12-12 01:20:00|165.79|163.39|166.03|163.63|166.16|163.76|165.79|163.39|0
1702344300000|2023-12-12 01:25:00|165.91|163.51|165.66|163.26|166.16|163.76|165.66|163.26|0
1702344600000|2023-12-12 01:30:00|165.56|163.36|165.31|163.11|165.81|163.61|165.31|163.11|0
1702344900000|2023-12-12 01:35:00|165.18|162.98|165.93|163.73|165.93|163.73|165.18|162.98|0
1702345200000|2023-12-12 01:40:00|165.8|163.6|165.18|162.98|165.86|163.66|165.18|162.98|0
1702345500000|2023-12-12 01:45:00|165.06|162.86|167.17|164.97|167.17|164.97|164.93|162.73|0
1702345800000|2023-12-12 01:50:00|167.05|164.85|167.17|164.97|167.3|165.1|166.92|164.72|0
1702346100000|2023-12-12 01:55:00|167.3|165.1|167.29|165.09|167.42|165.22|167.17|164.97|0
1702346400000|2023-12-12 02:00:00|167.17|164.97|167.42|165.22|167.54|165.34|167.17|164.97|0
1702346700000|2023-12-12 02:05:00|167.29|165.09|167.67|165.47|167.79|165.59|167.29|165.09|0
1702347000000|2023-12-12 02:10:00|167.79|165.59|167.66|165.46|168.04|165.84|167.54|165.34|0
1702347300000|2023-12-12 02:15:00|167.79|165.59|167.79|165.59|168.04|165.84|167.66|165.46|0
1702347600000|2023-12-12 02:20:00|167.66|165.46|167.54|165.34|167.72|165.52|167.41|165.21|0
1702347900000|2023-12-12 02:25:00|167.41|165.21|167.41|165.21|167.79|165.59|167.41|165.21|0
1702348200000|2023-12-12 02:30:00|167.53|165.33|167.66|165.46|167.78|165.58|167.41|165.21|0
1702348500000|2023-12-12 02:35:00|167.53|165.33|167.41|165.21|167.78|165.58|167.28|165.08|0
1702348800000|2023-12-12 02:40:00|167.28|165.08|167.65|165.45|167.78|165.58|167.28|165.08|0
1702349100000|2023-12-12 02:45:00|167.78|165.58|167.78|165.58|167.78|165.58|167.59|165.39|0
1702349400000|2023-12-12 02:50:00|167.65|165.45|167.78|165.58|167.78|165.58|167.53|165.33|0
1702349700000|2023-12-12 02:55:00|167.84|165.64|167.78|165.58|168.03|165.83|167.65|165.45|0
1702350000000|2023-12-12 03:00:00|167.77|165.57|167.65|165.45|168.02|165.82|167.65|165.45|0
1702350300000|2023-12-12 03:05:00|167.71|165.51|167.77|165.57|167.9|165.7|167.65|165.45|0
1702350600000|2023-12-12 03:10:00|167.9|165.7|168.02|165.82|168.02|165.82|167.77|165.57|0
1702350900000|2023-12-12 03:15:00|167.9|165.7|168.27|166.07|168.27|166.07|167.9|165.7|0
1702351200000|2023-12-12 03:20:00|168.4|166.2|168.27|166.07|168.4|166.2|168.27|166.07|0
1702351500000|2023-12-12 03:25:00|168.14|165.94|168.27|166.07|168.39|166.19|168.14|165.94|0
1702351800000|2023-12-12 03:30:00|168.14|165.94|168.64|166.44|168.64|166.44|168.02|165.82|0
1702352100000|2023-12-12 03:35:00|168.77|166.57|168.64|166.44|168.77|166.57|168.52|166.32|0
1702352400000|2023-12-12 03:40:00|168.51|166.31|168.51|166.31|168.64|166.44|168.39|166.19|0
1702352700000|2023-12-12 03:45:00|168.39|166.19|168.39|166.19|168.51|166.31|168.39|166.19|0
1702353000000|2023-12-12 03:50:00|168.26|166.06|168.01|165.81|168.26|166.06|167.88|165.68|0
1702353300000|2023-12-12 03:55:00|167.88|165.68|167.76|165.56|167.88|165.68|167.63|165.43|0
1702353600000|2023-12-12 04:00:00|167.63|165.43|167.63|165.43|167.76|165.56|167.63|165.43|0
1702353900000|2023-12-12 04:05:00|167.5|165.3|167.38|165.18|167.5|165.3|167.38|165.18|0
1702354200000|2023-12-12 04:10:00|167.5|165.3|167.5|165.3|167.75|165.55|167.5|165.3|0
1702354500000|2023-12-12 04:15:00|167.38|165.18|167.62|165.42|167.63|165.43|167.38|165.18|0
1702354800000|2023-12-12 04:20:00|167.5|165.3|167.62|165.42|167.62|165.42|167.5|165.3|0
1702355100000|2023-12-12 04:25:00|167.75|165.55|167.75|165.55|167.75|165.55|167.62|165.42|0
1702355400000|2023-12-12 04:30:00|167.87|165.67|167.62|165.42|167.87|165.67|167.5|165.3|0
1702355700000|2023-12-12 04:35:00|167.49|165.29|167.49|165.29|167.62|165.42|167.49|165.29|0
1702356000000|2023-12-12 04:40:00|167.55|165.35|167.49|165.29|167.62|165.42|167.49|165.29|0
1702356300000|2023-12-12 04:45:00|167.62|165.42|167.61|165.41|167.74|165.54|167.49|165.29|0
1702356600000|2023-12-12 04:50:00|167.49|165.29|167.61|165.41|167.74|165.54|167.49|165.29|0
1702356900000|2023-12-12 04:55:00|167.49|165.29|167.49|165.29|167.61|165.41|167.36|165.16|0
1702357200000|2023-12-12 05:00:00|167.55|165.35|167.74|165.54|167.74|165.54|167.36|165.16|0
1702357500000|2023-12-12 05:05:00|167.61|165.41|167.61|165.41|167.61|165.41|167.48|165.28|0
1702357800000|2023-12-12 05:10:00|167.48|165.28|167.48|165.28|167.61|165.41|167.48|165.28|0
1702358100000|2023-12-12 05:15:00|167.61|165.41|167.48|165.28|167.61|165.41|167.48|165.28|0
1702358400000|2023-12-12 05:20:00|167.6|165.4|167.48|165.28|167.6|165.4|167.35|165.15|0
1702358700000|2023-12-12 05:25:00|167.35|165.15|167.73|165.53|167.73|165.53|167.35|165.15|0
1702359000000|2023-12-12 05:30:00|167.6|165.4|167.73|165.53|167.73|165.53|167.48|165.28|0
1702359300000|2023-12-12 05:35:00|167.85|165.65|167.97|165.77|168.1|165.9|167.73|165.53|0
1702359600000|2023-12-12 05:40:00|168.1|165.9|168.35|166.15|168.48|166.28|168.1|165.9|0
1702359900000|2023-12-12 05:45:00|168.22|166.02|167.97|165.77|168.22|166.02|167.97|165.77|0
1702360200000|2023-12-12 05:50:00|168.1|165.9|167.97|165.77|168.1|165.9|167.85|165.65|0
1702360500000|2023-12-12 05:55:00|167.84|165.64|167.84|165.64|167.97|165.77|167.84|165.64|0
1702360800000|2023-12-12 06:00:00|167.97|165.77|167.97|165.77|168.09|165.89|167.84|165.64|0
1702361100000|2023-12-12 06:05:00|167.84|165.64|167.46|165.26|167.84|165.64|167.34|165.14|0
1702361400000|2023-12-12 06:10:00|167.34|165.14|167.46|165.26|167.84|165.64|167.34|165.14|0
1702361700000|2023-12-12 06:15:00|167.34|165.14|167.46|165.26|167.46|165.26|167.34|165.14|0
1702362000000|2023-12-12 06:20:00|167.34|165.14|167.21|165.01|167.59|165.39|167.21|165.01|0
1702362300000|2023-12-12 06:25:00|167.08|164.88|167.08|164.88|167.21|165.01|166.96|164.76|0
1702362600000|2023-12-12 06:30:00|166.96|164.76|167.08|164.88|167.08|164.88|166.71|164.51|0
1702362900000|2023-12-12 06:35:00|166.96|164.76|167.08|164.88|167.21|165.01|166.96|164.76|0
1702363200000|2023-12-12 06:40:00|167.2|165|167.45|165.25|167.7|165.5|167.2|165|0
1702363500000|2023-12-12 06:45:00|167.33|165.13|167.58|165.38|167.58|165.38|167.33|165.13|0
1702363800000|2023-12-12 06:50:00|167.7|165.5|167.7|165.5|167.7|165.5|167.58|165.38|0
1702364100000|2023-12-12 06:55:00|167.83|165.63|167.57|165.37|167.83|165.63|167.57|165.37|0
1702364400000|2023-12-12 07:00:00|167.45|165.25|167.95|165.75|167.95|165.75|167.07|164.87|0
1702364700000|2023-12-12 07:05:00|167.88|165.68|168.07|165.87|168.32|166.12|167.88|165.68|0
1702365000000|2023-12-12 07:10:00|168.13|165.93|167.69|165.49|168.2|166|167.69|165.49|0
1702365300000|2023-12-12 07:15:00|167.82|165.62|167.69|165.49|167.82|165.62|167.44|165.24|0
1702365600000|2023-12-12 07:20:00|167.57|165.37|168.07|165.87|168.07|165.87|167.44|165.24|0
1702365900000|2023-12-12 07:25:00|167.94|165.74|167.44|165.24|168.07|165.87|167.44|165.24|0
1702366200000|2023-12-12 07:30:00|167.31|165.11|167.56|165.36|167.94|165.74|167.31|165.11|0
1702366500000|2023-12-12 07:35:00|167.44|165.24|167.81|165.61|167.81|165.61|167.44|165.24|0
1702366800000|2023-12-12 07:40:00|167.75|165.55|167.81|165.61|167.94|165.74|167.68|165.48|0
1702367100000|2023-12-12 07:45:00|167.94|165.74|168.56|166.36|168.69|166.49|167.68|165.48|0
1702367400000|2023-12-12 07:50:00|168.44|166.24|168.43|166.23|168.56|166.36|168.37|166.17|0
1702367700000|2023-12-12 07:55:00|168.56|166.36|167.81|165.61|168.56|166.36|167.68|165.48|0
1702368000000|2023-12-12 08:00:00|167.68|165.48|167.8|165.6|168.05|165.85|167.43|165.23|0
1702368300000|2023-12-12 08:05:00|167.68|165.48|168.05|165.85|168.43|166.23|167.3|165.1|0
1702368600000|2023-12-12 08:10:00|168.18|165.98|168.55|166.35|168.68|166.48|167.8|165.6|0
1702368900000|2023-12-12 08:15:00|168.68|166.48|167.92|165.72|168.93|166.73|167.92|165.72|0
1702369200000|2023-12-12 08:20:00|168.05|165.85|168.55|166.35|168.93|166.73|167.92|165.72|0
1702369500000|2023-12-12 08:25:00|168.68|166.48|168.55|166.35|169.56|167.36|168.42|166.22|0
1702369800000|2023-12-12 08:30:00|168.42|166.22|167.79|165.59|168.42|166.22|167.54|165.34|0
1702370100000|2023-12-12 08:35:00|167.67|165.47|167.92|165.72|168.04|165.84|167.17|164.97|0
1702370400000|2023-12-12 08:40:00|167.98|165.78|167.18|164.98|168.55|166.35|167.06|164.86|0
1702370700000|2023-12-12 08:45:00|167.31|165.11|167.43|165.23|167.56|165.36|167.18|164.98|0
1702371000000|2023-12-12 08:50:00|167.31|165.11|166.68|164.48|167.31|165.11|166.55|164.35|0
1702371300000|2023-12-12 08:55:00|166.49|164.29|166.49|164.29|166.8|164.6|166.49|164.29|0
1702371600000|2023-12-12 09:00:00|166.43|164.23|167.55|165.35|167.68|165.48|166.3|164.1|0
1702371900000|2023-12-12 09:05:00|167.43|165.23|166.67|164.47|167.55|165.35|166.55|164.35|0
1702372200000|2023-12-12 09:10:00|166.55|164.35|166.8|164.6|167.05|164.85|166.3|164.1|0
1702372500000|2023-12-12 09:15:00|166.92|164.72|167.04|164.84|167.42|165.22|166.79|164.59|0
1702372800000|2023-12-12 09:20:00|166.92|164.72|167.23|165.03|167.55|165.35|166.92|164.72|0
1702373100000|2023-12-12 09:25:00|167.29|165.09|167.54|165.34|167.73|165.53|167.04|164.84|0
1702373400000|2023-12-12 09:30:00|167.48|165.28|167.23|165.03|167.54|165.34|167.04|164.84|0
1702373700000|2023-12-12 09:35:00|167.04|164.84|167.67|165.47|167.92|165.72|166.66|164.46|0
1702374000000|2023-12-12 09:40:00|167.79|165.59|168.67|166.47|168.67|166.47|167.73|165.53|0
1702374300000|2023-12-12 09:45:00|168.8|166.6|168.92|166.72|169.05|166.85|168.6|166.4|0
1702374600000|2023-12-12 09:50:00|169.05|166.85|169.17|166.97|169.17|166.97|168.79|166.59|0
1702374900000|2023-12-12 09:55:00|169.11|166.91|169.04|166.84|169.17|166.97|168.79|166.59|0
1702375200000|2023-12-12 10:00:00|168.92|166.72|167.91|165.71|168.92|166.72|167.91|165.71|0
1702375500000|2023-12-12 10:05:00|167.78|165.58|167.66|165.46|168.16|165.96|167.53|165.33|0
1702375800000|2023-12-12 10:10:00|167.53|165.33|167.53|165.33|167.91|165.71|167.4|165.2|0
1702376100000|2023-12-12 10:15:00|167.59|165.39|167.53|165.33|167.91|165.71|167.4|165.2|0
1702376400000|2023-12-12 10:20:00|167.4|165.2|167.15|164.95|167.53|165.33|167.15|164.95|0
1702376700000|2023-12-12 10:25:00|167.27|165.07|167.4|165.2|167.78|165.58|167.15|164.95|0
1702377000000|2023-12-12 10:30:00|167.27|165.07|167.52|165.32|167.52|165.32|167.02|164.82|0
1702377300000|2023-12-12 10:35:00|167.4|165.2|167.14|164.94|167.4|165.2|167.08|164.88|0
1702377600000|2023-12-12 10:40:00|167.02|164.82|166.89|164.69|167.14|164.94|166.39|164.19|0
1702377900000|2023-12-12 10:45:00|166.77|164.57|166.64|164.44|166.89|164.69|166.52|164.32|0
1702378200000|2023-12-12 10:50:00|166.77|164.57|166.26|164.06|166.89|164.69|166.26|164.06|0
1702378500000|2023-12-12 10:55:00|166.14|163.94|166.14|163.94|166.39|164.19|166.01|163.81|0
1702378800000|2023-12-12 11:00:00|166.07|163.87|166.39|164.19|166.51|164.31|166.01|163.81|0
1702379100000|2023-12-12 11:05:00|166.26|164.06|166.51|164.31|166.51|164.31|166.14|163.94|0
1702379400000|2023-12-12 11:10:00|166.38|164.18|166.76|164.56|166.88|164.68|166.32|164.12|0
1702379700000|2023-12-12 11:15:00|166.63|164.43|166.88|164.68|167.26|165.06|166.63|164.43|0
1702380000000|2023-12-12 11:20:00|166.76|164.56|166.5|164.3|166.88|164.68|166.25|164.05|0
1702380300000|2023-12-12 11:25:00|166.63|164.43|166.63|164.43|166.88|164.68|166.5|164.3|0
1702380600000|2023-12-12 11:30:00|166.56|164.36|166.5|164.3|166.56|164.36|166.25|164.05|0
1702380900000|2023-12-12 11:35:00|166.63|164.43|166.37|164.17|166.63|164.43|166.25|164.05|0
1702381200000|2023-12-12 11:40:00|166.25|164.05|165.75|163.55|166.5|164.3|165.75|163.55|0
1702381500000|2023-12-12 11:45:00|165.87|163.67|166.25|164.05|166.25|164.05|165.87|163.67|0
1702381800000|2023-12-12 11:50:00|166.12|163.92|166.37|164.17|166.5|164.3|165.87|163.67|0
1702382100000|2023-12-12 11:55:00|166.5|164.3|165.87|163.67|166.62|164.42|165.87|163.67|0
1702382400000|2023-12-12 12:00:00|165.99|163.79|166.49|164.29|166.49|164.29|165.74|163.54|0
1702382700000|2023-12-12 12:05:00|166.62|164.42|166.24|164.04|167.12|164.92|166.24|164.04|0
1702383000000|2023-12-12 12:10:00|166.12|163.92|166.11|163.91|166.24|164.04|165.87|163.67|0
1702383300000|2023-12-12 12:15:00|166.24|164.04|166.49|164.29|166.61|164.41|166.11|163.91|0
1702383600000|2023-12-12 12:20:00|166.36|164.16|167.49|165.29|167.74|165.54|166.11|163.91|0
1702383900000|2023-12-12 12:25:00|167.61|165.41|167.86|165.66|168.24|166.04|167.24|165.04|0
1702384200000|2023-12-12 12:30:00|167.74|165.54|167.74|165.54|167.99|165.79|167.49|165.29|0
1702384500000|2023-12-12 12:35:00|167.61|165.41|167.61|165.41|167.74|165.54|167.36|165.16|0
1702384800000|2023-12-12 12:40:00|167.73|165.53|168.49|166.29|169.24|167.04|167.48|165.28|0
1702385100000|2023-12-12 12:45:00|168.36|166.16|168.61|166.41|168.99|166.79|168.36|166.16|0
1702385400000|2023-12-12 12:50:00|168.49|166.29|168.36|166.16|168.61|166.41|168.04|165.84|0
1702385700000|2023-12-12 12:55:00|168.23|166.03|168.36|166.16|168.36|166.16|167.98|165.78|0
1702386000000|2023-12-12 13:00:00|168.23|166.03|168.99|166.79|169.24|167.04|168.11|165.91|0
1702386300000|2023-12-12 13:05:00|169.11|166.91|168.48|166.28|169.24|167.04|168.35|166.15|0
1702386600000|2023-12-12 13:10:00|168.61|166.41|168.73|166.53|168.73|166.53|167.6|165.4|0
1702386900000|2023-12-12 13:15:00|168.6|166.4|169.42|167.22|169.87|167.67|168.6|166.4|0
1702387200000|2023-12-12 13:20:00|169.36|167.16|169.73|167.53|170.16|167.96|168.54|166.34|0
1702387500000|2023-12-12 13:25:00|169.6|167.4|170.62|168.42|170.68|168.48|169.41|167.21|0
1702387800000|2023-12-12 13:30:00|170.49|168.29|167.58|165.38|174.2|172|166.58|164.38|0
1702388100000|2023-12-12 13:35:00|167.33|165.13|167.69|165.49|169.26|167.06|166.2|164|0
1702388400000|2023-12-12 13:40:00|167.44|165.24|165.31|163.11|167.57|165.37|164.81|162.61|0
1702388700000|2023-12-12 13:45:00|165.43|163.23|164.56|162.36|165.43|163.23|163.31|161.11|0
1702389000000|2023-12-12 13:50:00|164.43|162.23|162.44|160.24|165.55|163.35|162.44|160.24|0
1702389300000|2023-12-12 13:55:00|162.32|160.12|162.44|160.24|163.68|161.48|161.83|159.63|0
1702389600000|2023-12-12 14:00:00|162.57|160.37|163.06|160.86|163.31|161.11|161.95|159.75|0
1702389900000|2023-12-12 14:05:00|163.18|160.98|163.93|161.73|164.18|161.98|162.56|160.36|0
1702390200000|2023-12-12 14:10:00|163.86|161.66|163.95|161.75|164.67|162.47|162.83|160.63|0
1702390500000|2023-12-12 14:15:00|164.08|161.88|162.71|160.51|164.08|161.88|162.34|160.14|0
1702390800000|2023-12-12 14:20:00|162.84|160.64|162.09|159.89|162.96|160.76|161.91|159.71|0
1702391100000|2023-12-12 14:25:00|162.03|159.83|161.6|159.4|162.46|160.26|160.74|158.54|0
1702391400000|2023-12-12 14:30:00|161.84|159.64|157.92|155.72|162.09|159.89|157.8|155.6|0
1702391700000|2023-12-12 14:35:00|158.29|156.09|156.01|153.81|158.53|156.33|155.89|153.69|0
1702392000000|2023-12-12 14:40:00|156.25|154.05|156.5|154.3|157.47|155.27|155.77|153.57|0
1702392300000|2023-12-12 14:45:00|156.37|154.17|159.11|156.91|159.42|157.22|156.37|154.17|0
1702392600000|2023-12-12 14:50:00|159.17|156.97|159.17|156.97|160.16|157.96|158.81|156.61|0
1702392900000|2023-12-12 14:55:00|159.3|157.1|160.28|158.08|160.4|158.2|159.3|157.1|0
1702393200000|2023-12-12 15:00:00|160.15|157.95|161.38|159.18|161.51|159.31|159.42|157.22|0
1702393500000|2023-12-12 15:05:00|161.51|159.31|162.87|160.67|163.12|160.92|161.51|159.31|0
1702393800000|2023-12-12 15:10:00|162.62|160.42|162|159.8|162.87|160.67|161.26|159.06|0
1702394100000|2023-12-12 15:15:00|161.87|159.67|163.11|160.91|163.49|161.29|161.87|159.67|0
1702394400000|2023-12-12 15:20:00|163.24|161.04|163.72|161.52|165.09|162.89|162.35|160.15|0
1702394700000|2023-12-12 15:25:00|163.85|161.65|162.85|160.65|164.22|162.02|162.73|160.53|0
1702395000000|2023-12-12 15:30:00|162.73|160.53|163.22|161.02|163.72|161.52|162.35|160.15|0
1702395300000|2023-12-12 15:35:00|163.1|160.9|164.34|162.14|164.47|162.27|162.91|160.71|0
1702395600000|2023-12-12 15:40:00|164.22|162.02|164.22|162.02|164.97|162.77|163.72|161.52|0
1702395900000|2023-12-12 15:45:00|164.34|162.14|164.21|162.01|165.22|163.02|163.96|161.76|0
1702396200000|2023-12-12 15:50:00|164.34|162.14|164.34|162.14|164.65|162.45|163.09|160.89|0
1702396500000|2023-12-12 15:55:00|164.46|162.26|165.96|163.76|166.09|163.89|164.34|162.14|0
1702396800000|2023-12-12 16:00:00|166.09|163.89|166.47|164.27|166.59|164.39|165.84|163.64|0
1702397100000|2023-12-12 16:05:00|166.59|164.39|165.06|162.86|167.25|165.05|164.81|162.61|0
1702397400000|2023-12-12 16:10:00|164.93|162.73|165.33|163.13|165.33|163.13|164.27|162.07|0
1702397700000|2023-12-12 16:15:00|165.21|163.01|164.83|162.63|165.21|163.01|164.58|162.38|0
1702398000000|2023-12-12 16:20:00|164.95|162.75|166.46|164.26|166.59|164.39|164.83|162.63|0
1702398300000|2023-12-12 16:25:00|166.33|164.13|165.2|163|166.33|164.13|164.83|162.63|0
1702398600000|2023-12-12 16:30:00|165.33|163.13|165.33|163.13|166.21|164.01|164.95|162.75|0
1702398900000|2023-12-12 16:35:00|165.26|163.06|165.58|163.38|166.33|164.13|165.2|163|0
1702399200000|2023-12-12 16:40:00|165.7|163.5|165.32|163.12|166.08|163.88|165.07|162.87|0
1702399500000|2023-12-12 16:45:00|165.45|163.25|166.33|164.13|166.33|164.13|165.45|163.25|0
1702399800000|2023-12-12 16:50:00|166.45|164.25|165.82|163.62|166.7|164.5|165.57|163.37|0
1702400100000|2023-12-12 16:55:00|165.88|163.68|165.57|163.37|166.07|163.87|164.94|162.74|0
1702400400000|2023-12-12 17:00:00|165.69|163.49|165.44|163.24|165.94|163.74|165.07|162.87|0
1702400700000|2023-12-12 17:05:00|165.32|163.12|164.31|162.11|165.57|163.37|164.06|161.86|0
1702401000000|2023-12-12 17:10:00|164.19|161.99|165.69|163.49|165.69|163.49|163.81|161.61|0
1702401300000|2023-12-12 17:15:00|165.56|163.36|166.19|163.99|166.32|164.12|165.56|163.36|0
1702401600000|2023-12-12 17:20:00|166.07|163.87|166.82|164.62|166.95|164.75|166.07|163.87|0
1702401900000|2023-12-12 17:25:00|166.95|164.75|166.82|164.62|167.07|164.87|166.19|163.99|0
1702402200000|2023-12-12 17:30:00|166.94|164.74|167.7|165.5|168.33|166.13|166.82|164.62|0
1702402500000|2023-12-12 17:35:00|167.83|165.63|167.19|164.99|167.95|165.75|166.94|164.74|0
1702402800000|2023-12-12 17:40:00|167.32|165.12|166.94|164.74|167.45|165.25|166.81|164.61|0
1702403100000|2023-12-12 17:45:00|167.07|164.87|165.93|163.73|167.44|165.24|165.93|163.73|0
1702403400000|2023-12-12 17:50:00|165.8|163.6|165.15|162.95|166.47|164.27|164.9|162.7|0
1702403700000|2023-12-12 17:55:00|165.03|162.83|165.53|163.33|165.78|163.58|164.9|162.7|0
1702404000000|2023-12-12 18:00:00|165.4|163.2|167.54|165.34|167.67|165.47|164.96|162.76|0
1702404300000|2023-12-12 18:05:00|167.8|165.6|166.6|164.4|167.8|165.6|165.78|163.58|0
1702404600000|2023-12-12 18:10:00|166.73|164.53|166.1|163.9|166.73|164.53|165.72|163.52|0
1702404900000|2023-12-12 18:15:00|166.22|164.02|166.22|164.02|166.85|164.65|166.1|163.9|0
1702405200000|2023-12-12 18:20:00|166.1|163.9|165.72|163.52|166.22|164.02|165.21|163.01|0
1702405500000|2023-12-12 18:25:00|165.59|163.39|166.09|163.89|166.35|164.15|165.59|163.39|0
1702405800000|2023-12-12 18:30:00|166.22|164.02|166.6|164.4|167.1|164.9|165.71|163.51|0
1702406100000|2023-12-12 18:35:00|166.72|164.52|166.72|164.52|166.85|164.65|166.22|164.02|0
1702406400000|2023-12-12 18:40:00|166.78|164.58|166.72|164.52|166.85|164.65|166.21|164.01|0
1702406700000|2023-12-12 18:45:00|166.85|164.65|167.6|165.4|167.73|165.53|166.72|164.52|0
1702407000000|2023-12-12 18:50:00|167.48|165.28|167.86|165.66|168.11|165.91|167.48|165.28|0
1702407300000|2023-12-12 18:55:00|167.6|165.4|167.73|165.53|168.11|165.91|167.35|165.15|0
1702407600000|2023-12-12 19:00:00|167.86|165.66|167.88|165.68|168.14|165.94|167.09|164.89|0
1702407900000|2023-12-12 19:05:00|167.76|165.56|167.88|165.68|168.26|166.06|167.63|165.43|0
1702408200000|2023-12-12 19:10:00|167.82|165.62|167.5|165.3|167.88|165.68|167.25|165.05|0
1702408500000|2023-12-12 19:15:00|167.37|165.17|168.01|165.81|168.26|166.06|167.37|165.17|0
1702408800000|2023-12-12 19:20:00|168.13|165.93|168.26|166.06|168.39|166.19|167.88|165.68|0
1702409100000|2023-12-12 19:25:00|168.39|166.19|168.38|166.18|168.51|166.31|168.13|165.93|0
1702409400000|2023-12-12 19:30:00|168.51|166.31|168.89|166.69|169.02|166.82|168.38|166.18|0
1702409700000|2023-12-12 19:35:00|169.02|166.82|168.89|166.69|169.15|166.95|168.64|166.44|0
1702410000000|2023-12-12 19:40:00|169.02|166.82|168.33|166.13|169.14|166.94|168.08|165.88|0
1702410300000|2023-12-12 19:45:00|168.26|166.06|168.58|166.38|169.09|166.89|168.2|166|0
1702410600000|2023-12-12 19:50:00|168.71|166.51|168.84|166.64|169.22|167.02|168.71|166.51|0
1702410900000|2023-12-12 19:55:00|168.96|166.76|169.35|167.15|169.47|167.27|168.84|166.64|0
1702411200000|2023-12-12 20:00:00|169.22|167.02|170.75|168.55|170.75|168.55|169.02|166.82|0
1702411500000|2023-12-12 20:05:00|170.62|168.42|171.65|169.45|171.91|169.71|170.62|168.42|0
1702411800000|2023-12-12 20:10:00|171.52|169.32|171.39|169.19|171.78|169.58|170.62|168.42|0
1702412100000|2023-12-12 20:15:00|171.52|169.32|171.67|169.47|172.45|170.25|171.39|169.19|0
1702412400000|2023-12-12 20:20:00|171.93|169.73|172.32|170.12|172.7|170.5|171.67|169.47|0
1702412700000|2023-12-12 20:25:00|172.06|169.86|172.44|170.24|172.57|170.37|171.93|169.73|0
1702413000000|2023-12-12 20:30:00|172.57|170.37|171.67|169.47|172.7|170.5|171.67|169.47|0
1702413300000|2023-12-12 20:35:00|171.54|169.34|170.77|168.57|171.67|169.47|170.64|168.44|0
1702413600000|2023-12-12 20:40:00|170.9|168.7|171.02|168.82|171.15|168.95|170.25|168.05|0
1702413900000|2023-12-12 20:45:00|170.9|168.7|171.02|168.82|171.28|169.08|170.64|168.44|0
1702414200000|2023-12-12 20:50:00|170.38|168.18|170.64|168.44|171.54|169.34|170.38|168.18|0
1702414500000|2023-12-12 20:55:00|171.41|169.21|173.25|171.05|173.25|171.05|171.41|169.21|0
1702414800000|2023-12-12 21:00:00|173.64|171.44|174.54|172.34|174.67|172.47|172.86|170.66|0
1702415100000|2023-12-12 21:05:00|174.47|172.27|174.54|172.34|174.8|172.6|174.41|172.21|0
1702415400000|2023-12-12 21:10:00|174.41|172.21|174.8|172.6|174.8|172.6|174.41|172.21|0
1702415700000|2023-12-12 21:15:00|174.9|172.5|175.16|172.76|175.29|172.89|174.9|172.5|0
1702416000000|2023-12-12 21:20:00|175.15|172.75|175.02|172.62|175.28|172.88|175.02|172.62|0
1702416300000|2023-12-12 21:25:00|175.15|172.75|175.15|172.75|175.28|172.88|175.15|172.75|0
1702416600000|2023-12-12 21:30:00|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1702416900000|2023-12-12 21:35:00|175.41|173.01|175.28|172.88|175.41|173.01|175.28|172.88|0
1702417200000|2023-12-12 21:40:00|175.34|172.94|175.28|172.88|175.34|172.94|175.28|172.88|0
1702417500000|2023-12-12 21:45:00|175.15|172.75|175.02|172.62|175.15|172.75|175.02|172.62|0
1702417800000|2023-12-12 21:50:00|175.01|172.61|175.14|172.74|175.14|172.74|175.01|172.61|0
1702418100000|2023-12-12 21:55:00|175.08|172.68|174.95|172.55|175.14|172.74|174.95|172.55|0
1702418400000|2023-12-12 22:00:00|175.08|172.68|175.12|172.72|175.12|172.72|175.06|172.66|0
1702418700000|2023-12-12 22:05:00|175.18|172.78|175.06|172.66|175.18|172.78|175.06|172.66|0
1702419000000|2023-12-12 22:10:00|175.04|172.64|174.94|172.54|175.04|172.64|174.94|172.54|0
1702419300000|2023-12-12 22:15:00|174.87|172.47|174.88|172.48|174.9|172.5|174.81|172.41|0
1702419600000|2023-12-12 22:20:00|174.98|172.58|174.88|172.48|175.07|172.67|174.87|172.47|0
1702419900000|2023-12-12 22:25:00|174.86|172.46|174.8|172.4|174.88|172.48|174.8|172.4|0
1702420200000|2023-12-12 22:30:00|174.76|172.36|174.84|172.44|174.84|172.44|174.74|172.34|0
1702420800000|2023-12-12 22:40:00|175.07|172.67|174.86|172.46|175.07|172.67|174.86|172.46|0
1702421100000|2023-12-12 22:45:00|174.87|172.47|174.99|172.59|174.99|172.59|174.87|172.47|0
1702421400000|2023-12-12 22:50:00|174.87|172.47|174.91|172.51|175.03|172.63|174.87|172.47|0
1702421700000|2023-12-12 22:55:00|174.95|172.55|175.06|172.66|175.08|172.68|174.87|172.47|0
1702422000000|2023-12-12 23:00:00|174.93|172.53|176.42|174.02|176.56|174.16|174.8|172.4|0
1702422300000|2023-12-12 23:05:00|176.49|174.09|176.81|174.41|176.81|174.41|176.29|173.89|0
1702422600000|2023-12-12 23:10:00|176.88|174.48|176.68|174.28|176.94|174.54|176.61|174.21|0
1702422900000|2023-12-12 23:15:00|176.61|174.21|176.42|174.02|176.61|174.21|176.16|173.76|0
1702423200000|2023-12-12 23:20:00|176.55|174.15|175.9|173.5|176.55|174.15|175.77|173.37|0
1702423500000|2023-12-12 23:25:00|176.03|173.63|176.16|173.76|176.16|173.76|175.9|173.5|0
1702423800000|2023-12-12 23:30:00|176.03|173.63|176.28|173.88|176.29|173.89|176.03|173.63|0
1702424100000|2023-12-12 23:35:00|176.15|173.75|176.28|173.88|176.28|173.88|176.15|173.75|0
1702424400000|2023-12-12 23:40:00|176.15|173.75|176.28|173.88|176.41|174.01|176.15|173.75|0
1702424700000|2023-12-12 23:45:00|176.41|174.01|176.28|173.88|176.41|174.01|176.15|173.75|0
1702425000000|2023-12-12 23:50:00|176.41|174.01|176.67|174.27|176.67|174.27|176.28|173.88|0
1702425300000|2023-12-12 23:55:00|176.73|174.33|176.8|174.4|176.8|174.4|176.67|174.27|0
1702425600000|2023-12-13 00:00:00|176.67|174.27|176.67|174.27|176.8|174.4|176.41|174.01|0
1702425900000|2023-12-13 00:05:00|176.54|174.14|177.06|174.66|177.06|174.66|176.54|174.14|0
1702426200000|2023-12-13 00:10:00|176.93|174.53|176.66|174.26|177.06|174.66|176.66|174.26|0
1702426500000|2023-12-13 00:15:00|176.79|174.39|176.79|174.39|176.92|174.52|176.4|174|0
1702426800000|2023-12-13 00:20:00|176.85|174.45|176.79|174.39|176.92|174.52|176.53|174.13|0
1702427100000|2023-12-13 00:25:00|176.66|174.26|176.53|174.13|176.79|174.39|176.53|174.13|0
1702427400000|2023-12-13 00:30:00|176.66|174.26|175.87|173.47|176.66|174.26|175.87|173.47|0
1702427700000|2023-12-13 00:35:00|176|173.6|176.26|173.86|176.39|173.99|175.87|173.47|0
1702428000000|2023-12-13 00:40:00|176.39|173.99|176.78|174.38|176.79|174.39|176.26|173.86|0
1702428300000|2023-12-13 00:45:00|176.65|174.25|176.78|174.38|176.78|174.38|176.65|174.25|0
1702428600000|2023-12-13 00:50:00|176.65|174.25|176.52|174.12|176.78|174.38|176.52|174.12|0
1702428900000|2023-12-13 00:55:00|176.39|173.99|176.65|174.25|176.65|174.25|176.39|173.99|0
1702429200000|2023-12-13 01:00:00|176.52|174.12|176.26|173.86|176.91|174.51|176.26|173.86|0
1702429500000|2023-12-13 01:05:00|176.39|173.99|176.52|174.12|176.65|174.25|176.26|173.86|0
1702429800000|2023-12-13 01:10:00|176.38|173.98|175.99|173.59|176.38|173.98|175.6|173.2|0
1702430100000|2023-12-13 01:15:00|175.86|173.46|175.99|173.59|176.12|173.72|175.6|173.2|0
1702430400000|2023-12-13 01:20:00|176.12|173.72|177.62|175.22|177.75|175.35|175.73|173.33|0
1702430700000|2023-12-13 01:25:00|177.75|175.35|178.01|175.61|178.14|175.74|177.75|175.35|0
1702431000000|2023-12-13 01:30:00|178.04|175.84|178.3|176.1|178.3|176.1|177.91|175.71|0
1702431300000|2023-12-13 01:35:00|178.17|175.97|178.3|176.1|178.3|176.1|178.04|175.84|0
1702431600000|2023-12-13 01:40:00|178.43|176.23|177.91|175.71|178.43|176.23|177.78|175.58|0
1702431900000|2023-12-13 01:45:00|178.04|175.84|177.38|175.18|178.04|175.84|177.12|174.92|0
1702432200000|2023-12-13 01:50:00|177.32|175.12|177.77|175.57|177.77|175.57|177.25|175.05|0
1702432500000|2023-12-13 01:55:00|177.84|175.64|177.9|175.7|178.03|175.83|177.77|175.57|0
1702432800000|2023-12-13 02:00:00|178.03|175.83|178.16|175.96|178.16|175.96|177.9|175.7|0
1702433100000|2023-12-13 02:05:00|178.03|175.83|178.16|175.96|178.16|175.96|177.9|175.7|0
1702433400000|2023-12-13 02:10:00|178.03|175.83|178.29|176.09|178.29|176.09|178.03|175.83|0
1702433700000|2023-12-13 02:15:00|178.16|175.96|178.42|176.22|178.55|176.35|178.16|175.96|0
1702434000000|2023-12-13 02:20:00|178.55|176.35|178.02|175.82|178.55|176.35|178.02|175.82|0
1702434300000|2023-12-13 02:25:00|178.15|175.95|177.63|175.43|178.15|175.95|177.63|175.43|0
1702434600000|2023-12-13 02:30:00|177.69|175.49|177.5|175.3|177.76|175.56|177.5|175.3|0
1702434900000|2023-12-13 02:35:00|177.63|175.43|177.5|175.3|177.63|175.43|177.24|175.04|0
1702435200000|2023-12-13 02:40:00|177.37|175.17|177.63|175.43|177.76|175.56|177.37|175.17|0
1702435500000|2023-12-13 02:45:00|177.5|175.3|177.76|175.56|177.76|175.56|177.5|175.3|0
1702435800000|2023-12-13 02:50:00|177.75|175.55|177.75|175.55|177.75|175.55|177.62|175.42|0
1702436100000|2023-12-13 02:55:00|177.62|175.42|177.62|175.42|177.75|175.55|177.49|175.29|0
1702436400000|2023-12-13 03:00:00|177.68|175.48|177.49|175.29|177.75|175.55|177.36|175.16|0
1702436700000|2023-12-13 03:05:00|177.42|175.22|177.49|175.29|177.62|175.42|177.42|175.22|0
1702437000000|2023-12-13 03:10:00|177.55|175.35|177.49|175.29|177.62|175.42|177.49|175.29|0
1702437300000|2023-12-13 03:15:00|177.36|175.16|177.35|175.15|177.49|175.29|177.23|175.03|0
1702437600000|2023-12-13 03:20:00|177.48|175.28|177.48|175.28|177.48|175.28|177.35|175.15|0
1702437900000|2023-12-13 03:25:00|177.35|175.15|177.09|174.89|177.35|175.15|177.09|174.89|0
1702438200000|2023-12-13 03:30:00|177.22|175.02|176.96|174.76|177.22|175.02|176.96|174.76|0
1702438800000|2023-12-13 03:40:00|176.83|174.63|177.35|175.15|177.35|175.15|176.83|174.63|0
1702439100000|2023-12-13 03:45:00|177.22|175.02|177.35|175.15|177.35|175.15|177.22|175.02|0
1702439400000|2023-12-13 03:50:00|177.34|175.14|178.16|175.96|178.16|175.96|177.34|175.14|0
1702439700000|2023-12-13 03:55:00|178.03|175.83|178.03|175.83|178.09|175.89|178.03|175.83|0
1702440000000|2023-12-13 04:00:00|178.16|175.96|177.9|175.7|178.16|175.96|177.9|175.7|0
1702440300000|2023-12-13 04:05:00|177.89|175.69|177.89|175.69|178.02|175.82|177.76|175.56|0
1702440600000|2023-12-13 04:10:00|178.02|175.82|178.02|175.82|178.02|175.82|177.89|175.69|0
1702440900000|2023-12-13 04:15:00|177.89|175.69|177.76|175.56|177.89|175.69|177.63|175.43|0
1702441200000|2023-12-13 04:20:00|177.89|175.69|177.76|175.56|177.89|175.69|177.63|175.43|0
1702441800000|2023-12-13 04:30:00|177.63|175.43|177.63|175.43|177.63|175.43|177.63|175.43|0
1702442100000|2023-12-13 04:35:00|177.62|175.42|177.88|175.68|177.88|175.68|177.62|175.42|0
1702442400000|2023-12-13 04:40:00|178.01|175.81|177.88|175.68|178.14|175.94|177.88|175.68|0
1702442700000|2023-12-13 04:45:00|178.01|175.81|178.27|176.07|178.27|176.07|178.01|175.81|0
1702443000000|2023-12-13 04:50:00|178.4|176.2|178.4|176.2|178.53|176.33|178.27|176.07|0
1702443300000|2023-12-13 04:55:00|178.27|176.07|178.4|176.2|178.4|176.2|178.27|176.07|0
1702443600000|2023-12-13 05:00:00|178.53|176.33|178.4|176.2|178.53|176.33|178.4|176.2|0
1702443900000|2023-12-13 05:05:00|178.53|176.33|178.27|176.07|178.53|176.33|178.27|176.07|0
1702444200000|2023-12-13 05:10:00|178.4|176.2|178.53|176.33|178.53|176.33|178.4|176.2|0
1702444500000|2023-12-13 05:15:00|178.4|176.2|178.65|176.45|178.66|176.46|178.39|176.19|0
1702444800000|2023-12-13 05:20:00|178.78|176.58|178.52|176.32|178.78|176.58|178.52|176.32|0
1702445100000|2023-12-13 05:25:00|178.65|176.45|178.39|176.19|178.65|176.45|178.39|176.19|0
1702445400000|2023-12-13 05:30:00|178.52|176.32|178.52|176.32|178.65|176.45|178.39|176.19|0
1702445700000|2023-12-13 05:35:00|178.65|176.45|178.26|176.06|178.65|176.45|178.26|176.06|0
1702446000000|2023-12-13 05:40:00|178.39|176.19|178.39|176.19|178.39|176.19|178.26|176.06|0
1702446300000|2023-12-13 05:45:00|178.25|176.05|178.38|176.18|178.38|176.18|178.25|176.05|0
1702446600000|2023-12-13 05:50:00|178.32|176.12|177.86|175.66|178.38|176.18|177.73|175.53|0
1702446900000|2023-12-13 05:55:00|177.73|175.53|178.12|175.92|178.12|175.92|177.73|175.53|0
1702447200000|2023-12-13 06:00:00|177.99|175.79|177.99|175.79|178.12|175.92|177.99|175.79|0
1702447500000|2023-12-13 06:05:00|177.86|175.66|177.73|175.53|177.86|175.66|177.73|175.53|0
1702447800000|2023-12-13 06:10:00|177.79|175.59|177.98|175.78|177.99|175.79|177.72|175.52|0
1702448100000|2023-12-13 06:15:00|178.11|175.91|177.98|175.78|178.25|176.05|177.98|175.78|0
1702448400000|2023-12-13 06:20:00|177.85|175.65|177.72|175.52|177.98|175.78|177.59|175.39|0
1702448700000|2023-12-13 06:25:00|177.59|175.39|177.46|175.26|177.59|175.39|177.46|175.26|0
1702449000000|2023-12-13 06:30:00|177.59|175.39|177.33|175.13|177.72|175.52|177.33|175.13|0
1702449300000|2023-12-13 06:35:00|177.39|175.19|177.72|175.52|177.72|175.52|177.33|175.13|0
1702449600000|2023-12-13 06:40:00|177.85|175.65|177.71|175.51|177.85|175.65|177.71|175.51|0
1702449900000|2023-12-13 06:45:00|177.58|175.38|177.32|175.12|177.71|175.51|177.32|175.12|0
1702450200000|2023-12-13 06:50:00|177.45|175.25|177.19|174.99|177.45|175.25|177.19|174.99|0
1702450500000|2023-12-13 06:55:00|177.32|175.12|177.45|175.25|177.45|175.25|177.19|174.99|0
1702450800000|2023-12-13 07:00:00|177.19|174.99|177.45|175.25|177.45|175.25|177.19|174.99|0
1702451100000|2023-12-13 07:05:00|177.51|175.31|178.23|176.03|178.23|176.03|177.51|175.31|0
1702451400000|2023-12-13 07:10:00|178.1|175.9|177.7|175.5|178.23|176.03|177.7|175.5|0
1702451700000|2023-12-13 07:15:00|177.77|175.57|177.96|175.76|177.97|175.77|177.77|175.57|0
1702452000000|2023-12-13 07:20:00|177.83|175.63|178.35|176.15|178.35|176.15|177.83|175.63|0
1702452300000|2023-12-13 07:25:00|178.22|176.02|178.61|176.41|178.61|176.41|178.09|175.89|0
1702452600000|2023-12-13 07:30:00|178.48|176.28|177.93|175.73|179.43|177.23|177.93|175.73|0
1702452900000|2023-12-13 07:35:00|177.8|175.6|177.67|175.47|177.93|175.73|177.54|175.34|0
1702453200000|2023-12-13 07:40:00|177.8|175.6|178.06|175.86|178.06|175.86|177.8|175.6|0
1702453500000|2023-12-13 07:45:00|177.93|175.73|177.67|175.47|178.45|176.25|177.67|175.47|0
1702453800000|2023-12-13 07:50:00|177.54|175.34|177.27|175.07|177.67|175.47|177.27|175.07|0
1702454100000|2023-12-13 07:55:00|177.21|175.01|177.01|174.81|177.27|175.07|176.88|174.68|0
1702454400000|2023-12-13 08:00:00|177.07|174.87|177.66|175.46|178.05|175.85|177.01|174.81|0
1702454700000|2023-12-13 08:05:00|177.79|175.59|178.18|175.98|178.31|176.11|177.4|175.2|0
1702455000000|2023-12-13 08:10:00|178.11|175.91|177.79|175.59|178.11|175.91|177.53|175.33|0
1702455300000|2023-12-13 08:15:00|177.66|175.46|177.92|175.72|178.05|175.85|177.4|175.2|0
1702455600000|2023-12-13 08:20:00|177.79|175.59|178.05|175.85|178.05|175.85|177.79|175.59|0
1702455900000|2023-12-13 08:25:00|177.92|175.72|177.78|175.58|178.05|175.85|177.52|175.32|0
1702456200000|2023-12-13 08:30:00|177.65|175.45|178.44|176.24|178.57|176.37|177.65|175.45|0
1702456500000|2023-12-13 08:35:00|178.57|176.37|178.04|175.84|178.57|176.37|177.78|175.58|0
1702456800000|2023-12-13 08:40:00|177.91|175.71|177.52|175.32|178.04|175.84|177.52|175.32|0
1702457100000|2023-12-13 08:45:00|177.65|175.45|178.04|175.84|178.04|175.84|177.52|175.32|0
1702457400000|2023-12-13 08:50:00|177.91|175.71|178.04|175.84|178.04|175.84|177.52|175.32|0
1702457700000|2023-12-13 08:55:00|178.17|175.97|178.82|176.62|178.82|176.62|178.04|175.84|0
1702458000000|2023-12-13 09:00:00|178.95|176.75|177.77|175.57|178.95|176.75|177.77|175.57|0
1702458300000|2023-12-13 09:05:00|177.9|175.7|178.03|175.83|178.29|176.09|177.64|175.44|0
1702458600000|2023-12-13 09:10:00|177.9|175.7|177.64|175.44|178.03|175.83|177.44|175.24|0
1702458900000|2023-12-13 09:15:00|177.77|175.57|177.77|175.57|177.77|175.57|177.38|175.18|0
1702459200000|2023-12-13 09:20:00|177.64|175.44|178.29|176.09|178.55|176.35|177.64|175.44|0
1702459500000|2023-12-13 09:25:00|178.16|175.96|177.96|175.76|178.42|176.22|177.9|175.7|0
1702459800000|2023-12-13 09:30:00|177.9|175.7|178.42|176.22|178.42|176.22|177.76|175.56|0
1702460100000|2023-12-13 09:35:00|178.55|176.35|178.02|175.82|178.55|176.35|177.96|175.76|0
1702460400000|2023-12-13 09:40:00|177.89|175.69|178.15|175.95|178.41|176.21|177.76|175.56|0
1702460700000|2023-12-13 09:45:00|178.02|175.82|178.28|176.08|178.28|176.08|177.5|175.3|0
1702461000000|2023-12-13 09:50:00|178.15|175.95|178.15|175.95|178.41|176.21|177.89|175.69|0
1702461300000|2023-12-13 09:55:00|178.02|175.82|177.89|175.69|178.15|175.95|177.76|175.56|0
1702461600000|2023-12-13 10:00:00|177.76|175.56|177.62|175.42|178.02|175.82|177.49|175.29|0
1702461900000|2023-12-13 10:05:00|177.49|175.29|177.36|175.16|177.49|175.29|177.23|175.03|0
1702462200000|2023-12-13 10:10:00|177.29|175.09|178.01|175.81|178.01|175.81|177.23|175.03|0
1702462500000|2023-12-13 10:15:00|178.14|175.94|177.23|175.03|178.14|175.94|177.1|174.9|0
1702462800000|2023-12-13 10:20:00|177.1|174.9|177.23|175.03|177.36|175.16|177.03|174.83|0
1702463100000|2023-12-13 10:25:00|177.1|174.9|177.36|175.16|177.49|175.29|177.1|174.9|0
1702463400000|2023-12-13 10:30:00|177.22|175.02|177.48|175.28|177.75|175.55|177.22|175.02|0
1702463700000|2023-12-13 10:35:00|177.35|175.15|177.09|174.89|177.42|175.22|177.09|174.89|0
1702464000000|2023-12-13 10:40:00|177.15|174.95|177.09|174.89|177.48|175.28|177.09|174.89|0
1702464300000|2023-12-13 10:45:00|177.22|175.02|177.35|175.15|177.61|175.41|177.22|175.02|0
1702464600000|2023-12-13 10:50:00|177.48|175.28|177.87|175.67|178|175.8|177.48|175.28|0
1702464900000|2023-12-13 10:55:00|178|175.8|177.35|175.15|178.26|176.06|177.22|175.02|0
1702465200000|2023-12-13 11:00:00|177.22|175.02|176.95|174.75|177.48|175.28|176.95|174.75|0
1702465500000|2023-12-13 11:05:00|177.08|174.88|177.21|175.01|177.34|175.14|176.95|174.75|0
1702465800000|2023-12-13 11:10:00|177.27|175.07|177.86|175.66|177.86|175.66|177.27|175.07|0
1702466100000|2023-12-13 11:15:00|177.99|175.79|178.25|176.05|178.51|176.31|177.86|175.66|0
1702466400000|2023-12-13 11:20:00|178.32|176.12|178.64|176.44|178.64|176.44|178.32|176.12|0
1702466700000|2023-12-13 11:25:00|178.58|176.38|178.38|176.18|178.77|176.57|178.25|176.05|0
1702467000000|2023-12-13 11:30:00|178.44|176.24|178.64|176.44|178.77|176.57|178.38|176.18|0
1702467300000|2023-12-13 11:35:00|178.77|176.57|178.64|176.44|178.77|176.57|178.38|176.18|0
1702467600000|2023-12-13 11:40:00|178.57|176.37|178.64|176.44|178.9|176.7|178.51|176.31|0
1702467900000|2023-12-13 11:45:00|178.51|176.31|178.11|175.91|178.51|176.31|177.98|175.78|0
1702468200000|2023-12-13 11:50:00|178.24|176.04|178.11|175.91|178.37|176.17|177.98|175.78|0
1702468500000|2023-12-13 11:55:00|177.98|175.78|178.11|175.91|178.11|175.91|177.85|175.65|0
1702468800000|2023-12-13 12:00:00|177.98|175.78|178.11|175.91|178.37|176.17|177.85|175.65|0
1702469100000|2023-12-13 12:05:00|177.98|175.78|177.45|175.25|178.04|175.84|177.45|175.25|0
1702469400000|2023-12-13 12:10:00|177.58|175.38|178.1|175.9|178.24|176.04|177.52|175.32|0
1702469700000|2023-12-13 12:15:00|178.04|175.84|177.97|175.77|178.17|175.97|177.97|175.77|0
1702470000000|2023-12-13 12:20:00|178.03|175.83|177.32|175.12|178.03|175.83|177.32|175.12|0
1702470300000|2023-12-13 12:25:00|177.25|175.05|177.19|174.99|177.32|175.12|177.06|174.86|0
1702470600000|2023-12-13 12:30:00|177.32|175.12|177.84|175.64|177.84|175.64|177.19|174.99|0
1702470900000|2023-12-13 12:35:00|177.71|175.51|177.44|175.24|177.97|175.77|177.18|174.98|0
1702471200000|2023-12-13 12:40:00|177.38|175.18|176.92|174.72|177.44|175.24|176.92|174.72|0
1702471500000|2023-12-13 12:45:00|176.98|174.78|177.05|174.85|177.24|175.04|176.92|174.72|0
1702471800000|2023-12-13 12:50:00|176.92|174.72|177.18|174.98|177.44|175.24|176.92|174.72|0
1702472100000|2023-12-13 12:55:00|177.31|175.11|177.05|174.85|177.31|175.11|176.92|174.72|0
1702472400000|2023-12-13 13:00:00|177.18|174.98|177.18|174.98|177.31|175.11|176.92|174.72|0
1702472700000|2023-12-13 13:05:00|177.31|175.11|177.43|175.23|177.57|175.37|177.17|174.97|0
1702473000000|2023-12-13 13:10:00|177.3|175.1|177.3|175.1|177.43|175.23|176.78|174.58|0
1702473300000|2023-12-13 13:15:00|177.17|174.97|177.04|174.84|177.43|175.23|177.04|174.84|0
1702473600000|2023-12-13 13:20:00|177.17|174.97|177.56|175.36|177.56|175.36|177.04|174.84|0
1702473900000|2023-12-13 13:25:00|177.43|175.23|177.69|175.49|178.21|176.01|177.43|175.23|0
1702474200000|2023-12-13 13:30:00|177.82|175.62|177.82|175.62|179.39|177.19|177.69|175.49|0
1702474500000|2023-12-13 13:35:00|177.95|175.75|178.86|176.66|179.39|177.19|177.95|175.75|0
1702474800000|2023-12-13 13:40:00|178.73|176.53|179.12|176.92|179.12|176.92|177.95|175.75|0
1702475100000|2023-12-13 13:45:00|179.38|177.18|180.04|177.84|180.3|178.1|178.86|176.66|0
1702475400000|2023-12-13 13:50:00|179.97|177.77|180.7|178.5|180.83|178.63|179.65|177.45|0
1702475700000|2023-12-13 13:55:00|180.56|178.36|180.43|178.23|180.56|178.36|179.91|177.71|0
1702476000000|2023-12-13 14:00:00|180.36|178.16|180.43|178.23|180.56|178.36|180.04|177.84|0
1702476300000|2023-12-13 14:05:00|180.17|177.97|179.9|177.7|180.3|178.1|179.64|177.44|0
1702476600000|2023-12-13 14:10:00|179.77|177.57|179.38|177.18|180.3|178.1|179.38|177.18|0
1702476900000|2023-12-13 14:15:00|179.31|177.11|178.85|176.65|179.64|177.44|178.85|176.65|0
1702477200000|2023-12-13 14:20:00|178.72|176.52|178.72|176.52|179.11|176.91|178.72|176.52|0
1702477500000|2023-12-13 14:25:00|178.78|176.58|176.11|173.91|178.78|176.58|175.85|173.65|0
1702477800000|2023-12-13 14:30:00|175.98|173.78|177.93|175.73|177.93|175.73|175.2|173|0
1702478100000|2023-12-13 14:35:00|178.06|175.86|177.15|174.95|178.06|175.86|176.89|174.69|0
1702478400000|2023-12-13 14:40:00|177.41|175.21|175.97|173.77|177.67|175.47|175.85|173.65|0
1702478700000|2023-12-13 14:45:00|176.1|173.9|176.23|174.03|176.49|174.29|175.59|173.39|0
1702479000000|2023-12-13 14:50:00|176.1|173.9|175.9|173.7|176.23|174.03|175.45|173.25|0
1702479300000|2023-12-13 14:55:00|175.84|173.64|176.1|173.9|176.49|174.29|175.58|173.38|0
1702479600000|2023-12-13 15:00:00|175.71|173.51|175.71|173.51|176.23|174.03|175.45|173.25|0
1702479900000|2023-12-13 15:05:00|175.84|173.64|176.62|174.42|176.62|174.42|175.19|172.99|0
1702480200000|2023-12-13 15:10:00|176.75|174.55|177|174.8|177.53|175.33|176.75|174.55|0
1702480500000|2023-12-13 15:15:00|176.87|174.67|177.92|175.72|177.92|175.72|176.87|174.67|0
1702480800000|2023-12-13 15:20:00|178.05|175.85|178.04|175.84|178.17|175.97|177.13|174.93|0
1702481100000|2023-12-13 15:25:00|178.17|175.97|178.04|175.84|178.17|175.97|177.52|175.32|0
1702481400000|2023-12-13 15:30:00|177.91|175.71|177.65|175.45|178.83|176.63|177.52|175.32|0
1702481700000|2023-12-13 15:35:00|177.78|175.58|178.56|176.36|178.96|176.76|177.65|175.45|0
1702482000000|2023-12-13 15:40:00|178.69|176.49|179.35|177.15|179.35|177.15|178.3|176.1|0
1702482300000|2023-12-13 15:45:00|179.48|177.28|180.4|178.2|180.4|178.2|179.22|177.02|0
1702482600000|2023-12-13 15:50:00|180.26|178.06|179.61|177.41|180.26|178.06|179.47|177.27|0
1702482900000|2023-12-13 15:55:00|179.54|177.34|179.6|177.4|180.13|177.93|179.34|177.14|0
1702483200000|2023-12-13 16:00:00|179.74|177.54|179.87|177.67|180.66|178.46|179.73|177.53|0
1702483500000|2023-12-13 16:05:00|179.73|177.53|179.01|176.81|179.73|177.53|178.68|176.48|0
1702483800000|2023-12-13 16:10:00|179.08|176.88|178.94|176.74|179.21|177.01|178.42|176.22|0
1702484100000|2023-12-13 16:15:00|179.21|177.01|179.07|176.87|179.6|177.4|178.81|176.61|0
1702484400000|2023-12-13 16:20:00|178.94|176.74|178.55|176.35|179.6|177.4|178.55|176.35|0
1702484700000|2023-12-13 16:25:00|178.42|176.22|178.28|176.08|178.81|176.61|178.15|175.95|0
1702485000000|2023-12-13 16:30:00|178.42|176.22|178.41|176.21|179.07|176.87|178.15|175.95|0
1702485300000|2023-12-13 16:35:00|178.28|176.08|177.89|175.69|178.81|176.61|177.63|175.43|0
1702485600000|2023-12-13 16:40:00|177.76|175.56|178.02|175.82|178.41|176.21|177.5|175.3|0
1702485900000|2023-12-13 16:45:00|177.89|175.69|177.89|175.69|178.41|176.21|177.5|175.3|0
1702486200000|2023-12-13 16:50:00|178.02|175.82|178.02|175.82|178.15|175.95|177.23|175.03|0
1702486500000|2023-12-13 16:55:00|177.88|175.68|176.97|174.77|177.88|175.68|176.84|174.64|0
1702486800000|2023-12-13 17:00:00|177.1|174.9|176.45|174.25|177.23|175.03|176.06|173.86|0
1702487100000|2023-12-13 17:05:00|176.58|174.38|176.58|174.38|176.71|174.51|176.06|173.86|0
1702487400000|2023-12-13 17:10:00|176.45|174.25|176.97|174.77|177.23|175.03|176.45|174.25|0
1702487700000|2023-12-13 17:15:00|177.1|174.9|176.57|174.37|177.1|174.9|176.57|174.37|0
1702488000000|2023-12-13 17:20:00|176.64|174.44|176.31|174.11|176.96|174.76|176.31|174.11|0
1702488300000|2023-12-13 17:25:00|176.44|174.24|176.44|174.24|176.96|174.76|176.31|174.11|0
1702488600000|2023-12-13 17:30:00|176.31|174.11|176.57|174.37|176.96|174.76|175.79|173.59|0
1702488900000|2023-12-13 17:35:00|176.44|174.24|176.57|174.37|176.57|174.37|175.53|173.33|0
1702489200000|2023-12-13 17:40:00|176.44|174.24|176.18|173.98|176.57|174.37|175.79|173.59|0
1702489500000|2023-12-13 17:45:00|176.05|173.85|176.56|174.36|176.57|174.37|175.92|173.72|0
1702489800000|2023-12-13 17:50:00|176.69|174.49|176.56|174.36|176.82|174.62|176.43|174.23|0
1702490100000|2023-12-13 17:55:00|176.69|174.49|176.3|174.1|176.69|174.49|176.04|173.84|0
1702490400000|2023-12-13 18:00:00|176.43|174.23|175.13|172.93|176.43|174.23|175.13|172.93|0
1702490700000|2023-12-13 18:05:00|175.26|173.06|174.87|172.67|175.39|173.19|174.74|172.54|0
1702491000000|2023-12-13 18:10:00|174.74|172.54|175.13|172.93|175.39|173.19|174.49|172.29|0
1702491300000|2023-12-13 18:15:00|175.26|173.06|174.61|172.41|175.39|173.19|174.35|172.15|0
1702491600000|2023-12-13 18:20:00|174.48|172.28|175|172.8|175|172.8|174.29|172.09|0
1702491900000|2023-12-13 18:25:00|174.87|172.67|174.61|172.41|175.26|173.06|174.48|172.28|0
1702492200000|2023-12-13 18:30:00|174.74|172.54|174.87|172.67|175.13|172.93|174.35|172.15|0
1702492500000|2023-12-13 18:35:00|175|172.8|175.14|172.94|175.14|172.94|174.74|172.54|0
1702492800000|2023-12-13 18:40:00|175.27|173.07|175.13|172.93|175.4|173.2|174.75|172.55|0
1702493100000|2023-12-13 18:45:00|175.26|173.06|175.52|173.32|175.78|173.58|175.13|172.93|0
1702493400000|2023-12-13 18:50:00|175.39|173.19|176.43|174.23|176.56|174.36|175.39|173.19|0
1702493700000|2023-12-13 18:55:00|176.56|174.36|175.58|173.38|176.82|174.62|175.58|173.38|0
1702494000000|2023-12-13 19:00:00|175.71|173.51|187.81|185.61|187.81|185.61|175.71|173.51|0
1702494300000|2023-12-13 19:05:00|188.21|186.01|190.38|188.18|190.38|188.18|187|184.8|0
1702494600000|2023-12-13 19:10:00|190.51|188.31|190.51|188.31|190.65|188.45|189.43|187.23|0
1702494900000|2023-12-13 19:15:00|190.65|188.45|191.6|189.4|191.6|189.4|190.37|188.17|0
1702495200000|2023-12-13 19:20:00|191.46|189.26|192.96|190.76|194.34|192.14|191.46|189.26|0
1702495500000|2023-12-13 19:25:00|193.1|190.9|192.28|190.08|193.1|190.9|191.32|189.12|0
1702495800000|2023-12-13 19:30:00|192.41|190.21|197.35|195.15|197.49|195.29|192.41|190.21|0
1702496100000|2023-12-13 19:35:00|197.62|195.42|201.51|199.31|201.51|199.31|197.49|195.29|0
1702496400000|2023-12-13 19:40:00|201.65|199.45|204.17|201.97|204.87|202.67|201.23|199.03|0
1702496700000|2023-12-13 19:45:00|204.31|202.11|204.3|202.1|205.43|203.23|202.76|200.56|0
1702497000000|2023-12-13 19:50:00|203.88|201.68|207.64|205.44|207.78|205.58|203.32|201.12|0
1702497300000|2023-12-13 19:55:00|207.5|205.3|208.77|206.57|210.62|208.42|207.5|205.3|0
1702497600000|2023-12-13 20:00:00|208.92|206.72|214.05|211.85|214.05|211.85|207.78|205.58|0
1702497900000|2023-12-13 20:05:00|214.2|212|211.05|208.85|214.48|212.28|210.05|207.85|0
1702498200000|2023-12-13 20:10:00|211.19|208.99|207.64|205.44|211.19|208.99|205.47|203.27|0
1702498500000|2023-12-13 20:15:00|207.07|204.87|205.8|203.6|208.34|206.14|205.66|203.46|0
1702498800000|2023-12-13 20:20:00|205.94|203.74|200.64|198.44|206.37|204.17|200.64|198.44|0
1702499100000|2023-12-13 20:25:00|200.77|198.57|203.56|201.36|203.84|201.64|199.53|197.33|0
1702499400000|2023-12-13 20:30:00|203.14|200.94|203.83|201.63|204.26|202.06|201.33|199.13|0
1702499700000|2023-12-13 20:35:00|203.97|201.77|208.9|206.7|208.9|206.7|203.97|201.77|0
1702500000000|2023-12-13 20:40:00|209.19|206.99|209.04|206.84|209.47|207.27|208.19|205.99|0
1702500300000|2023-12-13 20:45:00|209.18|206.98|208.62|206.42|209.18|206.98|207.63|205.43|0
1702500600000|2023-12-13 20:50:00|209.04|206.84|208.26|206.06|209.32|207.12|205.23|203.03|0
1702500900000|2023-12-13 20:55:00|208.19|205.99|212.74|210.54|212.74|210.54|208.19|205.99|0
1702501200000|2023-12-13 21:00:00|213.03|210.83|211.67|209.47|215.11|212.91|211.24|209.04|0
1702501500000|2023-12-13 21:05:00|211.52|209.32|211.66|209.46|211.81|209.61|210.52|208.32|0
1702501800000|2023-12-13 21:10:00|211.95|209.75|212.52|210.32|212.96|210.76|211.95|209.75|0
1702502100000|2023-12-13 21:15:00|212.38|210.18|214.09|211.69|214.24|211.84|211.76|209.36|0
1702502400000|2023-12-13 21:20:00|214.24|211.84|214.05|211.65|214.38|211.98|213.62|211.22|0
1702502700000|2023-12-13 21:25:00|213.98|211.58|213.33|210.93|214.19|211.79|213.33|210.93|0
1702503000000|2023-12-13 21:30:00|213.19|210.79|213.47|211.07|213.62|211.22|213.05|210.65|0
1702503300000|2023-12-13 21:35:00|213.33|210.93|213.19|210.79|213.33|210.93|213.04|210.64|0
1702503600000|2023-12-13 21:40:00|213.33|210.93|213.04|210.64|213.62|211.22|212.9|210.5|0
1702503900000|2023-12-13 21:45:00|213.18|210.78|212.54|210.14|213.18|210.78|212.47|210.07|0
1702504200000|2023-12-13 21:50:00|212.47|210.07|212.04|209.64|212.75|210.35|212.04|209.64|0
1702504500000|2023-12-13 21:55:00|212.11|209.71|211.82|209.42|212.18|209.78|211.68|209.28|0
1702504800000|2023-12-13 22:00:00|211.68|209.28|211.45|209.05|211.68|209.28|211.41|209.01|0
1702505100000|2023-12-13 22:05:00|211.51|209.11|211.74|209.34|211.82|209.42|211.38|208.98|0
1702505400000|2023-12-13 22:10:00|211.52|209.12|211.51|209.11|211.78|209.38|211.43|209.03|0
1702505700000|2023-12-13 22:15:00|211.73|209.33|211.94|209.54|212.03|209.63|211.69|209.29|0
1702506000000|2023-12-13 22:20:00|211.97|209.57|212.26|209.86|212.45|210.05|211.97|209.57|0
1702506300000|2023-12-13 22:25:00|212.43|210.03|212.51|210.11|212.53|210.13|212.43|210.03|0
1702506600000|2023-12-13 22:30:00|212.61|210.21|212.61|210.21|212.64|210.24|212.6|210.2|0
1702506900000|2023-12-13 22:35:00|212.66|210.26|212.85|210.45|212.85|210.45|212.66|210.26|0
1702507200000|2023-12-13 22:40:00|212.93|210.53|213.09|210.69|213.09|210.69|212.84|210.44|0
1702507500000|2023-12-13 22:45:00|213.01|210.61|213.2|210.8|213.26|210.86|213.01|210.61|0
1702507800000|2023-12-13 22:50:00|213.17|210.77|213.3|210.9|213.3|210.9|213.17|210.77|0
1702508100000|2023-12-13 22:55:00|213.28|210.88|213.11|210.71|213.35|210.95|213.11|210.71|0
1702508400000|2023-12-13 23:00:00|213.66|211.26|214.31|211.91|214.31|211.91|213.02|210.62|0
1702508700000|2023-12-13 23:05:00|214.45|212.05|214.88|212.48|215.03|212.63|214.31|211.91|0
1702509000000|2023-12-13 23:10:00|214.95|212.55|214.59|212.19|215.31|212.91|214.59|212.19|0
1702509300000|2023-12-13 23:15:00|214.73|212.33|214.45|212.05|214.73|212.33|214.3|211.9|0
1702509600000|2023-12-13 23:20:00|214.59|212.19|215.45|213.05|215.45|213.05|214.45|212.05|0
1702509900000|2023-12-13 23:25:00|215.38|212.98|215.74|213.34|215.88|213.48|215.16|212.76|0
1702510200000|2023-12-13 23:30:00|215.59|213.19|215.88|213.48|216.02|213.62|215.59|213.19|0
1702510500000|2023-12-13 23:35:00|216.02|213.62|216.31|213.91|216.31|213.91|215.88|213.48|0
1702510800000|2023-12-13 23:40:00|216.17|213.77|217.61|215.21|217.61|215.21|216.17|213.77|0
1702511100000|2023-12-13 23:45:00|217.47|215.07|217.47|215.07|217.61|215.21|217.18|214.78|0
1702511400000|2023-12-13 23:50:00|217.39|214.99|217.46|215.06|218.04|215.64|217.32|214.92|0
1702511700000|2023-12-13 23:55:00|217.53|215.13|217.75|215.35|217.75|215.35|217.32|214.92|0
1702512000000|2023-12-14 00:00:00|217.61|215.21|218.33|215.93|218.48|216.08|217.61|215.21|0
1702512300000|2023-12-14 00:05:00|218.4|216|218.62|216.22|219.06|216.66|218.19|215.79|0
1702512600000|2023-12-14 00:10:00|218.69|216.29|219.64|217.24|219.78|217.38|218.62|216.22|0
1702512900000|2023-12-14 00:15:00|219.49|217.09|220.66|218.26|220.95|218.55|219.2|216.8|0
1702513200000|2023-12-14 00:20:00|220.8|218.4|220.8|218.4|220.95|218.55|220.36|217.96|0
1702513500000|2023-12-14 00:25:00|220.65|218.25|220.8|218.4|221.53|219.13|220.65|218.25|0
1702513800000|2023-12-14 00:30:00|221.09|218.69|221.38|218.98|221.82|219.42|221.09|218.69|0
1702514100000|2023-12-14 00:35:00|221.53|219.13|221.38|218.98|221.82|219.42|221.09|218.69|0
1702514400000|2023-12-14 00:40:00|221.53|219.13|221.53|219.13|221.67|219.27|220.87|218.47|0
1702514700000|2023-12-14 00:45:00|221.67|219.27|222.11|219.71|222.11|219.71|221.23|218.83|0
1702515000000|2023-12-14 00:50:00|221.96|219.56|221.67|219.27|222.11|219.71|221.45|219.05|0
1702515300000|2023-12-14 00:55:00|221.59|219.19|221.96|219.56|221.96|219.56|221.52|219.12|0
1702515600000|2023-12-14 01:00:00|221.81|219.41|221.81|219.41|222.11|219.71|221.59|219.19|0
1702515900000|2023-12-14 01:05:00|221.88|219.48|221.52|219.12|222.1|219.7|221.52|219.12|0
1702516200000|2023-12-14 01:10:00|221.44|219.04|221.52|219.12|221.96|219.56|221.37|218.97|0
1702516500000|2023-12-14 01:15:00|221.37|218.97|222.49|220.09|222.49|220.09|221.37|218.97|0
1702516800000|2023-12-14 01:20:00|222.63|220.23|222.34|219.94|222.63|220.23|222.05|219.65|0
1702517100000|2023-12-14 01:25:00|222.19|219.79|222.04|219.64|222.19|219.79|221.9|219.5|0
1702517400000|2023-12-14 01:30:00|222.09|219.89|223.85|221.65|223.85|221.65|222.09|219.89|0
1702517700000|2023-12-14 01:35:00|224|221.8|223.11|220.91|224.29|222.09|223.11|220.91|0
1702518000000|2023-12-14 01:40:00|222.97|220.77|222.82|220.62|223.11|220.91|222.67|220.47|0
1702518300000|2023-12-14 01:45:00|222.67|220.47|222.52|220.32|222.82|220.62|222.23|220.03|0
1702518600000|2023-12-14 01:50:00|222.59|220.39|222.96|220.76|223.11|220.91|222.59|220.39|0
1702518900000|2023-12-14 01:55:00|222.81|220.61|223.4|221.2|223.4|221.2|222.81|220.61|0
1702519200000|2023-12-14 02:00:00|223.25|221.05|223.99|221.79|223.99|221.79|223.25|221.05|0
1702519500000|2023-12-14 02:05:00|223.84|221.64|224.28|222.08|224.28|222.08|223.55|221.35|0
1702519800000|2023-12-14 02:10:00|224.13|221.93|224.57|222.37|224.72|222.52|223.98|221.78|0
1702520100000|2023-12-14 02:15:00|224.72|222.52|224.42|222.22|224.72|222.52|224.42|222.22|0
1702520400000|2023-12-14 02:20:00|224.28|222.08|224.86|222.66|225.01|222.81|224.27|222.07|0
1702520700000|2023-12-14 02:25:00|224.72|222.52|225.16|222.96|225.16|222.96|224.57|222.37|0
1702521000000|2023-12-14 02:30:00|225.01|222.81|224.86|222.66|225.45|223.25|224.71|222.51|0
1702521300000|2023-12-14 02:35:00|224.78|222.58|224.27|222.07|225.01|222.81|224.27|222.07|0
1702521600000|2023-12-14 02:40:00|224.12|221.92|223.53|221.33|224.27|222.07|223.24|221.04|0
1702521900000|2023-12-14 02:45:00|223.39|221.19|223.82|221.62|223.97|221.77|223.24|221.04|0
1702522200000|2023-12-14 02:50:00|223.97|221.77|223.68|221.48|224.12|221.92|223.68|221.48|0
1702522500000|2023-12-14 02:55:00|223.82|221.62|223.82|221.62|223.97|221.77|223.68|221.48|0
1702522800000|2023-12-14 03:00:00|223.97|221.77|223.89|221.69|224.26|222.06|223.82|221.62|0
1702523100000|2023-12-14 03:05:00|223.97|221.77|223.97|221.77|224.11|221.91|223.82|221.62|0
1702523400000|2023-12-14 03:10:00|223.82|221.62|223.67|221.47|223.96|221.76|223.67|221.47|0
1702523700000|2023-12-14 03:15:00|223.52|221.32|223.23|221.03|223.52|221.32|223.08|220.88|0
1702524000000|2023-12-14 03:20:00|223.08|220.88|223.08|220.88|223.37|221.17|222.79|220.59|0
1702524300000|2023-12-14 03:25:00|222.93|220.73|222.49|220.29|223.08|220.88|222.49|220.29|0
1702524600000|2023-12-14 03:30:00|222.64|220.44|222.78|220.58|222.93|220.73|222.64|220.44|0
1702524900000|2023-12-14 03:35:00|222.64|220.44|221.61|219.41|222.64|220.44|221.46|219.26|0
1702525200000|2023-12-14 03:40:00|221.76|219.56|221.75|219.55|221.9|219.7|221.46|219.26|0
1702525500000|2023-12-14 03:45:00|221.61|219.41|222.05|219.85|222.05|219.85|221.46|219.26|0
1702525800000|2023-12-14 03:50:00|221.97|219.77|222.04|219.84|222.19|219.99|221.61|219.41|0
1702526100000|2023-12-14 03:55:00|222.19|219.99|222.63|220.43|222.63|220.43|222.19|219.99|0
1702526400000|2023-12-14 04:00:00|222.48|220.28|222.77|220.57|222.92|220.72|222.48|220.28|0
1702526700000|2023-12-14 04:05:00|222.92|220.72|223.65|221.45|223.72|221.52|222.92|220.72|0
1702527000000|2023-12-14 04:10:00|223.5|221.3|223.8|221.6|223.8|221.6|223.5|221.3|0
1702527300000|2023-12-14 04:15:00|223.65|221.45|224.24|222.04|224.24|222.04|223.65|221.45|0
1702527600000|2023-12-14 04:20:00|224.09|221.89|224.09|221.89|224.24|222.04|224.09|221.89|0
1702527900000|2023-12-14 04:25:00|223.94|221.74|223.94|221.74|224.09|221.89|223.79|221.59|0
1702528200000|2023-12-14 04:30:00|224.09|221.89|223.94|221.74|224.23|222.03|223.94|221.74|0
1702528500000|2023-12-14 04:35:00|223.79|221.59|223.64|221.44|223.94|221.74|223.5|221.3|0
1702528800000|2023-12-14 04:40:00|223.5|221.3|224.08|221.88|224.08|221.88|223.49|221.29|0
1702529100000|2023-12-14 04:45:00|224.23|222.03|224.82|222.62|224.82|222.62|224.23|222.03|0
1702529400000|2023-12-14 04:50:00|224.67|222.47|224.96|222.76|225.11|222.91|224.67|222.47|0
1702529700000|2023-12-14 04:55:00|225.03|222.83|225.11|222.91|225.11|222.91|224.88|222.68|0
1702530000000|2023-12-14 05:00:00|225.25|223.05|225.11|222.91|225.25|223.05|224.81|222.61|0
1702530300000|2023-12-14 05:05:00|224.96|222.76|224.81|222.61|224.96|222.76|224.73|222.53|0
1702530600000|2023-12-14 05:10:00|224.66|222.46|224.96|222.76|225.1|222.9|224.66|222.46|0
1702530900000|2023-12-14 05:15:00|224.81|222.61|224.66|222.46|225.1|222.9|224.51|222.31|0
1702531200000|2023-12-14 05:20:00|224.81|222.61|224.8|222.6|224.95|222.75|224.66|222.46|0
1702531500000|2023-12-14 05:25:00|224.66|222.46|224.66|222.46|224.8|222.6|224.51|222.31|0
1702531800000|2023-12-14 05:30:00|224.51|222.31|224.36|222.16|224.65|222.45|224.36|222.16|0
1702532100000|2023-12-14 05:35:00|224.28|222.08|224.06|221.86|224.28|222.08|223.62|221.42|0
1702532400000|2023-12-14 05:40:00|223.92|221.72|223.33|221.13|224.06|221.86|223.18|220.98|0
1702532700000|2023-12-14 05:45:00|223.47|221.27|223.47|221.27|223.91|221.71|223.47|221.27|0
1702533000000|2023-12-14 05:50:00|223.62|221.42|223.91|221.71|223.91|221.71|223.47|221.27|0
1702533300000|2023-12-14 05:55:00|223.76|221.56|223.76|221.56|223.91|221.71|223.62|221.42|0
1702533600000|2023-12-14 06:00:00|223.62|221.42|223.91|221.71|223.91|221.71|223.18|220.98|0
1702533900000|2023-12-14 06:05:00|223.76|221.56|223.17|220.97|224.06|221.86|223.17|220.97|0
1702534200000|2023-12-14 06:10:00|223.32|221.12|223.61|221.41|223.76|221.56|223.32|221.12|0
1702534500000|2023-12-14 06:15:00|223.46|221.26|223.76|221.56|223.76|221.56|223.46|221.26|0
1702534800000|2023-12-14 06:20:00|223.68|221.48|223.46|221.26|223.76|221.56|223.46|221.26|0
1702535100000|2023-12-14 06:25:00|223.61|221.41|223.31|221.11|223.75|221.55|223.17|220.97|0
1702535400000|2023-12-14 06:30:00|223.17|220.97|223.9|221.7|223.9|221.7|223.17|220.97|0
1702535700000|2023-12-14 06:35:00|223.82|221.62|224.34|222.14|224.49|222.29|223.75|221.55|0
1702536000000|2023-12-14 06:40:00|224.49|222.29|224.34|222.14|224.49|222.29|223.9|221.7|0
1702536300000|2023-12-14 06:45:00|224.19|221.99|223.6|221.4|224.26|222.06|223.45|221.25|0
1702536600000|2023-12-14 06:50:00|223.45|221.25|223.6|221.4|223.89|221.69|223.45|221.25|0
1702536900000|2023-12-14 06:55:00|223.45|221.25|224.18|221.98|224.18|221.98|223.45|221.25|0
1702537200000|2023-12-14 07:00:00|224.04|221.84|223.3|221.1|224.11|221.91|223.15|220.95|0
1702537500000|2023-12-14 07:05:00|223.15|220.95|222.86|220.66|223.3|221.1|222.64|220.44|0
1702537800000|2023-12-14 07:10:00|222.71|220.51|222.71|220.51|223.15|220.95|222.56|220.36|0
1702538100000|2023-12-14 07:15:00|222.86|220.66|222.86|220.66|223|220.8|222.19|219.99|0
1702538400000|2023-12-14 07:20:00|222.93|220.73|223.6|221.4|224.96|222.76|222.86|220.66|0
1702538700000|2023-12-14 07:25:00|223.75|221.55|222.57|220.37|223.75|221.55|222.43|220.23|0
1702539000000|2023-12-14 07:30:00|222.43|220.23|221.84|219.64|222.72|220.52|221.69|219.49|0
1702539300000|2023-12-14 07:35:00|221.99|219.79|221.84|219.64|222.13|219.93|221.55|219.35|0
1702539600000|2023-12-14 07:40:00|221.69|219.49|221.98|219.78|222.27|220.07|221.69|219.49|0
1702539900000|2023-12-14 07:45:00|222.13|219.93|221.83|219.63|222.13|219.93|221.54|219.34|0
1702540200000|2023-12-14 07:50:00|221.98|219.78|222.12|219.92|222.86|220.66|221.98|219.78|0
1702540500000|2023-12-14 07:55:00|221.98|219.78|220.81|218.61|222.12|219.92|220.81|218.61|0
1702540800000|2023-12-14 08:00:00|220.96|218.76|221.83|219.63|222.12|219.92|220.96|218.76|0
1702541100000|2023-12-14 08:05:00|221.98|219.78|222.27|220.07|222.85|220.65|221.83|219.63|0
1702541400000|2023-12-14 08:10:00|222.41|220.21|224.9|222.7|224.9|222.7|222.12|219.92|0
1702541700000|2023-12-14 08:15:00|224.76|222.56|221.39|219.19|224.76|222.56|220.95|218.75|0
1702542000000|2023-12-14 08:20:00|221.53|219.33|223.43|221.23|223.43|221.23|220.66|218.46|0
1702542300000|2023-12-14 08:25:00|223.14|220.94|224.9|222.7|224.9|222.7|222.85|220.65|0
1702542600000|2023-12-14 08:30:00|225.05|222.85|224.49|221.63|225.78|223.06|224.2|221.34|0
1702542900000|2023-12-14 08:35:00|224.35|221.49|224.34|221.48|224.93|222.07|223.32|220.46|0
1702543200000|2023-12-14 08:40:00|224.2|221.34|225.19|222.99|225.48|223.28|223.9|221.04|0
1702543500000|2023-12-14 08:45:00|225.04|222.84|224.16|221.96|225.34|223.14|223.72|221.52|0
1702543800000|2023-12-14 08:50:00|224.3|222.1|223.86|221.66|224.89|222.69|223.72|221.52|0
1702544100000|2023-12-14 08:55:00|223.72|221.52|222.1|219.9|223.86|221.66|221.52|219.32|0
1702544400000|2023-12-14 09:00:00|221.96|219.76|219.92|217.72|222.1|219.9|219.84|217.64|0
1702544700000|2023-12-14 09:05:00|219.77|217.57|220.2|218|220.5|218.3|219.19|216.99|0
1702545000000|2023-12-14 09:10:00|220.35|218.15|219.19|216.99|220.79|218.59|219.19|216.99|0
1702545300000|2023-12-14 09:15:00|218.9|216.7|218.89|216.69|219.62|217.42|218.46|216.26|0
1702545600000|2023-12-14 09:20:00|219.04|216.84|218.31|216.11|219.33|217.13|217.88|215.68|0
1702545900000|2023-12-14 09:25:00|218.46|216.26|218.46|216.26|219.54|217.34|218.24|216.04|0
1702546200000|2023-12-14 09:30:00|218.53|216.33|218.89|216.69|219.54|217.34|218.02|215.82|0
1702546500000|2023-12-14 09:35:00|218.67|216.47|219.32|217.12|219.39|217.19|217.88|215.68|0
1702546800000|2023-12-14 09:40:00|219.47|217.27|219.47|217.27|219.9|217.7|219.18|216.98|0
1702547100000|2023-12-14 09:45:00|219.32|217.12|218.89|216.69|219.47|217.27|218.45|216.25|0
1702547400000|2023-12-14 09:50:00|218.74|216.54|218.59|216.39|219.46|217.26|218.31|216.11|0
1702547700000|2023-12-14 09:55:00|218.74|216.54|219.32|217.12|219.32|217.12|218.45|216.25|0
1702548000000|2023-12-14 10:00:00|219.17|216.97|219.32|217.12|219.32|217.12|218.3|216.1|0
1702548300000|2023-12-14 10:05:00|219.17|216.97|218.88|216.68|219.46|217.26|218.59|216.39|0
1702548600000|2023-12-14 10:10:00|218.73|216.53|220.04|217.84|220.18|217.98|218.66|216.46|0
1702548900000|2023-12-14 10:15:00|220.18|217.98|220.47|218.27|220.62|218.42|219.75|217.55|0
1702549200000|2023-12-14 10:20:00|220.62|218.42|221.2|219|221.78|219.58|220.62|218.42|0
1702549500000|2023-12-14 10:25:00|220.91|218.71|221.78|219.58|221.85|219.65|220.91|218.71|0
1702549800000|2023-12-14 10:30:00|221.64|219.44|222.07|219.87|222.66|220.46|221.64|219.44|0
1702550100000|2023-12-14 10:35:00|222.22|220.02|223.02|220.82|223.1|220.9|221.78|219.58|0
1702550400000|2023-12-14 10:40:00|223.1|220.9|223.53|221.33|223.68|221.48|222.95|220.75|0
1702550700000|2023-12-14 10:45:00|223.46|221.26|222.51|220.31|223.46|221.26|222.21|220.01|0
1702551000000|2023-12-14 10:50:00|222.36|220.16|221.77|219.57|223.09|220.89|221.77|219.57|0
1702551300000|2023-12-14 10:55:00|221.92|219.72|221.92|219.72|221.92|219.72|220.9|218.7|0
1702551600000|2023-12-14 11:00:00|221.84|219.64|220.75|218.55|222.06|219.86|220.31|218.11|0
1702551900000|2023-12-14 11:05:00|220.6|218.4|221.04|218.84|221.19|218.99|220.6|218.4|0
1702552200000|2023-12-14 11:10:00|221.19|218.99|222.79|220.59|222.79|220.59|221.19|218.99|0
1702552500000|2023-12-14 11:15:00|222.64|220.44|221.84|219.64|223.38|221.18|221.77|219.57|0
1702552800000|2023-12-14 11:20:00|221.91|219.71|222.06|219.86|222.5|220.3|221.91|219.71|0
1702553100000|2023-12-14 11:25:00|221.91|219.71|221.18|218.98|222.2|220|220.74|218.54|0
1702553400000|2023-12-14 11:30:00|221.32|219.12|220.3|218.1|221.91|219.71|220.3|218.1|0
1702553700000|2023-12-14 11:35:00|220.45|218.25|220.59|218.39|220.59|218.39|219.43|217.23|0
1702554000000|2023-12-14 11:40:00|220.45|218.25|220.74|218.54|221.32|219.12|220.3|218.1|0
1702554300000|2023-12-14 11:45:00|220.66|218.46|220.3|218.1|221.03|218.83|220.01|217.81|0
1702554600000|2023-12-14 11:50:00|220.44|218.24|220.59|218.39|220.73|218.53|220.01|217.81|0
1702554900000|2023-12-14 11:55:00|220.73|218.53|220.44|218.24|221.32|219.12|220.44|218.24|0
1702555200000|2023-12-14 12:00:00|220.59|218.39|222.19|219.99|222.19|219.99|220.44|218.24|0
1702555500000|2023-12-14 12:05:00|222.04|219.84|221.9|219.7|222.55|220.35|221.6|219.4|0
1702555800000|2023-12-14 12:10:00|222.04|219.84|222.63|220.43|222.77|220.57|222.04|219.84|0
1702556100000|2023-12-14 12:15:00|222.77|220.57|222.77|220.57|223.21|221.01|222.62|220.42|0
1702556400000|2023-12-14 12:20:00|222.92|220.72|223.65|221.45|223.65|221.45|222.62|220.42|0
1702556700000|2023-12-14 12:25:00|223.79|221.59|222.91|220.71|223.94|221.74|222.62|220.42|0
1702557000000|2023-12-14 12:30:00|223.06|220.86|223.5|221.3|223.5|221.3|222.62|220.42|0
1702557300000|2023-12-14 12:35:00|223.35|221.15|222.62|220.42|223.35|221.15|222.62|220.42|0
1702557600000|2023-12-14 12:40:00|222.76|220.56|222.91|220.71|223.2|221|222.18|219.98|0
1702557900000|2023-12-14 12:45:00|222.76|220.56|223.49|221.29|223.64|221.44|222.76|220.56|0
1702558200000|2023-12-14 12:50:00|223.64|221.44|222.9|220.7|223.93|221.73|222.76|220.56|0
1702558500000|2023-12-14 12:55:00|222.76|220.56|222.46|220.26|222.9|220.7|222.32|220.12|0
1702558800000|2023-12-14 13:00:00|222.76|220.56|221|218.8|223.2|221|220.93|218.73|0
1702559100000|2023-12-14 13:05:00|220.86|218.66|220.27|218.07|221.15|218.95|219.98|217.78|0
1702559400000|2023-12-14 13:10:00|220.42|218.22|220.92|218.72|221.44|219.24|220.42|218.22|0
1702559700000|2023-12-14 13:15:00|220.85|218.65|220.12|217.92|222.02|219.82|219.83|217.63|0
1702560000000|2023-12-14 13:20:00|220.41|218.21|221|218.8|221.58|219.38|220.12|217.92|0
1702560300000|2023-12-14 13:25:00|221.14|218.94|222.09|219.89|222.6|220.4|220.85|218.65|0
1702560600000|2023-12-14 13:30:00|221.5|219.3|221.14|218.94|222.16|219.96|219.68|217.48|0
1702560900000|2023-12-14 13:35:00|220.99|218.79|223.18|220.98|223.18|220.98|220.41|218.21|0
1702561200000|2023-12-14 13:40:00|223.04|220.84|226.57|224.37|227.01|224.81|222.89|220.69|0
1702561500000|2023-12-14 13:45:00|226.42|224.22|226.57|224.37|227.01|224.81|225.83|223.63|0
1702561800000|2023-12-14 13:50:00|226.71|224.51|228.6|226.4|228.6|226.4|226.42|224.22|0
1702562100000|2023-12-14 13:55:00|228.75|226.55|230.83|228.63|230.83|228.63|228.75|226.55|0
1702562400000|2023-12-14 14:00:00|230.68|228.48|231.12|228.92|231.27|229.07|229.64|227.44|0
1702562700000|2023-12-14 14:05:00|231.27|229.07|229.93|227.73|232.02|229.82|229.64|227.44|0
1702563000000|2023-12-14 14:10:00|230.23|228.03|230.23|228.03|230.38|228.18|228.75|226.55|0
1702563300000|2023-12-14 14:15:00|230.08|227.88|228.74|226.54|230.23|228.03|228.6|226.4|0
1702563600000|2023-12-14 14:20:00|228.6|226.4|226.97|224.77|228.6|226.4|226.97|224.77|0
1702563900000|2023-12-14 14:25:00|227.56|225.36|225.94|223.74|228.45|226.25|225.2|223|0
1702564200000|2023-12-14 14:30:00|226.38|224.18|230.52|228.32|231.41|229.21|225.79|223.59|0
1702564500000|2023-12-14 14:35:00|230.67|228.47|225.43|223.23|230.67|228.47|223.82|221.62|0
1702564800000|2023-12-14 14:40:00|225.58|223.38|230.31|228.11|230.31|228.11|225.28|223.08|0
1702565100000|2023-12-14 14:45:00|230.46|228.26|228.53|226.33|232.55|230.35|228.38|226.18|0
1702565400000|2023-12-14 14:50:00|228.38|226.18|227.34|225.14|228.38|226.18|225.87|223.67|0
1702565700000|2023-12-14 14:55:00|227.19|224.99|231.5|229.3|231.5|229.3|227.19|224.99|0
1702566000000|2023-12-14 15:00:00|231.8|229.6|228.7|226.5|231.95|229.75|228.11|225.91|0
1702566300000|2023-12-14 15:05:00|227.96|225.76|227.22|225.02|228.84|226.64|226.79|224.59|0
1702566600000|2023-12-14 15:10:00|227.07|224.87|225.75|223.55|228.54|226.34|225.75|223.55|0
1702566900000|2023-12-14 15:15:00|225.89|223.69|223.84|221.64|225.89|223.69|222.53|220.33|0
1702567200000|2023-12-14 15:20:00|224.28|222.08|225.3|223.1|225.74|223.54|222.82|220.62|0
1702567500000|2023-12-14 15:25:00|225.45|223.25|225.01|222.81|227.21|225.01|223.7|221.5|0
1702567800000|2023-12-14 15:30:00|225.45|223.25|227.06|224.86|227.36|225.16|224.42|222.22|0
1702568100000|2023-12-14 15:35:00|227.21|225.01|222.31|220.11|227.5|225.3|221.44|219.24|0
1702568400000|2023-12-14 15:40:00|222.6|220.4|223.04|220.84|224.57|222.37|222.16|219.96|0
1702568700000|2023-12-14 15:45:00|223.33|221.13|223.47|221.27|224.06|221.86|221.58|219.38|0
1702569000000|2023-12-14 15:50:00|223.18|220.98|226.55|224.35|226.7|224.5|223.18|220.98|0
1702569300000|2023-12-14 15:55:00|226.7|224.5|226.4|224.2|227.58|225.38|224.2|222|0
1702569600000|2023-12-14 16:00:00|226.55|224.35|224.35|222.15|227.14|224.94|224.35|222.15|0
1702569900000|2023-12-14 16:05:00|224.49|222.29|223.91|221.71|225.52|223.32|223.17|220.97|0
1702570200000|2023-12-14 16:10:00|223.76|221.56|220.7|218.5|226.55|224.35|220.55|218.35|0
1702570500000|2023-12-14 16:15:00|220.41|218.21|222.59|220.39|222.88|220.68|219.97|217.77|0
1702570800000|2023-12-14 16:20:00|222.3|220.1|221.42|219.22|222.73|220.53|220.41|218.21|0
1702571100000|2023-12-14 16:25:00|221.57|219.37|222.51|220.31|222.88|220.68|220.55|218.35|0
1702571400000|2023-12-14 16:30:00|222.44|220.24|222.29|220.09|224.19|221.99|222.15|219.95|0
1702571700000|2023-12-14 16:35:00|222.44|220.24|222.14|219.94|222.73|220.53|220.4|218.2|0
1702572000000|2023-12-14 16:40:00|222|219.8|224.92|222.72|225.07|222.87|222|219.8|0
1702572300000|2023-12-14 16:45:00|224.77|222.57|225.65|223.45|226.39|224.19|224.48|222.28|0
1702572600000|2023-12-14 16:50:00|225.8|223.6|226.09|223.89|226.39|224.19|225.21|223.01|0
1702572900000|2023-12-14 16:55:00|226.24|224.04|225.94|223.74|226.68|224.48|225.36|223.16|0
1702573200000|2023-12-14 17:00:00|226.09|223.89|227.86|225.66|228|225.8|225.79|223.59|0
1702573500000|2023-12-14 17:05:00|227.71|225.51|228.45|226.25|228.59|226.39|226.97|224.77|0
1702573800000|2023-12-14 17:10:00|228.59|226.39|229.78|227.58|229.93|227.73|228.07|225.87|0
1702574100000|2023-12-14 17:15:00|229.63|227.43|229.07|226.87|231.22|229.02|228.33|226.13|0
1702574400000|2023-12-14 17:20:00|229.14|226.94|229.06|226.86|230.69|228.49|228.77|226.57|0
1702574700000|2023-12-14 17:25:00|229.21|227.01|230.99|228.79|231.14|228.94|229.21|227.01|0
1702575000000|2023-12-14 17:30:00|231.14|228.94|231.14|228.94|231.29|229.09|230.25|228.05|0
1702575300000|2023-12-14 17:35:00|231.28|229.08|229.5|227.3|231.43|229.23|229.5|227.3|0
1702575600000|2023-12-14 17:40:00|229.65|227.45|231.13|228.93|231.58|229.38|229.65|227.45|0
1702575900000|2023-12-14 17:45:00|230.98|228.78|230.98|228.78|231.58|229.38|230.54|228.34|0
1702576200000|2023-12-14 17:50:00|230.83|228.63|227.73|225.53|231.13|228.93|227.73|225.53|0
1702576500000|2023-12-14 17:55:00|227.87|225.67|223.33|221.13|228.02|225.82|223.33|221.13|0
1702576800000|2023-12-14 18:00:00|223.47|221.27|218.16|215.96|223.47|221.27|216.51|214.31|0
1702577100000|2023-12-14 18:05:00|218.44|216.24|218.44|216.24|218.73|216.53|217.72|215.52|0
1702577400000|2023-12-14 18:10:00|218.73|216.53|218.44|216.24|219.17|216.97|217.57|215.37|0
1702577700000|2023-12-14 18:15:00|218.15|215.95|217.57|215.37|218.44|216.24|217.43|215.23|0
1702578000000|2023-12-14 18:20:00|217.43|215.23|216.99|214.79|218.44|216.24|216.71|214.51|0
1702578300000|2023-12-14 18:25:00|216.85|214.65|215.41|213.21|216.99|214.79|215.41|213.21|0
1702578600000|2023-12-14 18:30:00|215.56|213.36|216.42|214.22|216.7|214.5|215.12|212.92|0
1702578900000|2023-12-14 18:35:00|216.27|214.07|215.55|213.35|216.42|214.22|215.27|213.07|0
1702579200000|2023-12-14 18:40:00|215.41|213.21|214.98|212.78|215.84|213.64|214.69|212.49|0
1702579500000|2023-12-14 18:45:00|215.26|213.06|213.12|210.92|215.41|213.21|212.83|210.63|0
1702579800000|2023-12-14 18:50:00|212.97|210.77|207.88|205.68|212.97|210.77|206.47|204.27|0
1702580100000|2023-12-14 18:55:00|208.02|205.82|211.69|209.49|211.98|209.78|208.02|205.82|0
1702580400000|2023-12-14 19:00:00|211.55|209.35|212.83|210.63|213.97|211.77|211.55|209.35|0
1702580700000|2023-12-14 19:05:00|212.68|210.48|212.83|210.63|213.83|211.63|212.68|210.48|0
1702581000000|2023-12-14 19:10:00|212.68|210.48|214.54|212.34|215.25|213.05|211.83|209.63|0
1702581300000|2023-12-14 19:15:00|214.68|212.48|216.26|214.06|216.4|214.2|214.25|212.05|0
1702581600000|2023-12-14 19:20:00|216.4|214.2|217.41|215.21|217.41|215.21|216.11|213.91|0
1702581900000|2023-12-14 19:25:00|217.26|215.06|217.26|215.06|217.55|215.35|216.11|213.91|0
1702582200000|2023-12-14 19:30:00|217.41|215.21|217.69|215.49|217.98|215.78|216.25|214.05|0
1702582500000|2023-12-14 19:35:00|217.55|215.35|216.68|214.48|218.27|216.07|216.54|214.34|0
1702582800000|2023-12-14 19:40:00|216.54|214.34|217.69|215.49|217.83|215.63|216.11|213.91|0
1702583100000|2023-12-14 19:45:00|217.55|215.35|218.7|216.5|218.84|216.64|217.54|215.34|0
1702583400000|2023-12-14 19:50:00|218.84|216.64|217.97|215.77|218.84|216.64|217.83|215.63|0
1702583700000|2023-12-14 19:55:00|217.83|215.63|219.27|217.07|219.42|217.22|217.83|215.63|0
1702584000000|2023-12-14 20:00:00|219.42|217.22|218.26|216.06|219.71|217.51|218.26|216.06|0
1702584300000|2023-12-14 20:05:00|218.12|215.92|219.27|217.07|219.71|217.51|218.12|215.92|0
1702584600000|2023-12-14 20:10:00|219.2|217|218.84|216.64|219.85|217.65|218.55|216.35|0
1702584900000|2023-12-14 20:15:00|218.69|216.49|219.99|217.79|220.14|217.94|218.11|215.91|0
1702585200000|2023-12-14 20:20:00|220.14|217.94|220.14|217.94|220.28|218.08|219.41|217.21|0
1702585500000|2023-12-14 20:25:00|220.28|218.08|217.44|215.24|220.93|218.73|217.44|215.24|0
1702585800000|2023-12-14 20:30:00|217.59|215.39|217.3|215.1|218.46|216.26|217.3|215.1|0
1702586100000|2023-12-14 20:35:00|217.15|214.95|216.72|214.52|218.6|216.4|216.57|214.37|0
1702586400000|2023-12-14 20:40:00|216.86|214.66|216.33|214.13|217.63|215.43|215.71|213.51|0
1702586700000|2023-12-14 20:45:00|216.47|214.27|216.18|213.98|218.35|216.15|215.61|213.41|0
1702587000000|2023-12-14 20:50:00|216.62|214.42|216.9|214.7|218.79|216.59|216.62|214.42|0
1702587300000|2023-12-14 20:55:00|217.05|214.85|221.41|219.21|221.41|219.21|216.76|214.56|0
1702587600000|2023-12-14 21:00:00|221.26|219.06|219.66|217.46|221.85|219.65|219.22|217.02|0
1702587900000|2023-12-14 21:05:00|219.36|217.16|219.07|216.87|219.8|217.6|218.93|216.73|0
1702588200000|2023-12-14 21:10:00|219.14|216.94|218.64|216.44|219.36|217.16|218.64|216.44|0
1702588500000|2023-12-14 21:15:00|218.88|216.48|218.88|216.48|219.17|216.77|218.73|216.33|0
1702588800000|2023-12-14 21:20:00|218.73|216.33|218.44|216.04|218.73|216.33|217.86|215.46|0
1702589100000|2023-12-14 21:25:00|218.59|216.19|217.72|215.32|218.59|216.19|217.72|215.32|0
1702589400000|2023-12-14 21:30:00|217.86|215.46|217.86|215.46|218.15|215.75|217.72|215.32|0
1702589700000|2023-12-14 21:35:00|217.93|215.53|217.86|215.46|218|215.6|217.57|215.17|0
1702590000000|2023-12-14 21:40:00|218|215.6|218.29|215.89|218.36|215.96|217.86|215.46|0
1702590300000|2023-12-14 21:45:00|218.15|215.75|218.58|216.18|218.58|216.18|218|215.6|0
1702590600000|2023-12-14 21:50:00|218.43|216.03|218.43|216.03|218.72|216.32|218.43|216.03|0
1702590900000|2023-12-14 21:55:00|218.29|215.89|217.78|215.38|218.58|216.18|217.78|215.38|0
1702591200000|2023-12-14 22:00:00|218.13|215.73|217.68|215.28|218.13|215.73|217.64|215.24|0
1702591500000|2023-12-14 22:05:00|217.72|215.32|218.02|215.62|218.02|215.62|217.67|215.27|0
1702591800000|2023-12-14 22:10:00|218.13|215.73|218.08|215.68|218.13|215.73|217.63|215.23|0
1702592100000|2023-12-14 22:15:00|217.86|215.46|218.35|215.95|218.35|215.95|217.86|215.46|0
1702592400000|2023-12-14 22:20:00|218.19|215.79|217.91|215.51|218.31|215.91|217.67|215.27|0
1702592700000|2023-12-14 22:25:00|217.97|215.57|217.58|215.18|217.97|215.57|217.48|215.08|0
1702593000000|2023-12-14 22:30:00|217.52|215.12|217.54|215.14|217.54|215.14|217.52|215.12|0
1702593300000|2023-12-14 22:35:00|217.5|215.1|217.45|215.05|217.54|215.14|217.39|214.99|0
1702593600000|2023-12-14 22:40:00|217.5|215.1|217.45|215.05|217.6|215.2|217.45|215.05|0
1702593900000|2023-12-14 22:45:00|217.51|215.11|217.32|214.92|217.6|215.2|217.32|214.92|0
1702594200000|2023-12-14 22:50:00|217.62|215.22|217.53|215.13|217.64|215.24|217.32|214.92|0
1702594500000|2023-12-14 22:55:00|217.51|215.11|217.44|215.04|217.51|215.11|217.36|214.96|0
1702594800000|2023-12-14 23:00:00|217.32|214.92|216.96|214.56|218.27|215.87|216.82|214.42|0
1702595100000|2023-12-14 23:05:00|217.11|214.71|216.45|214.05|217.32|214.92|216.24|213.84|0
1702595400000|2023-12-14 23:10:00|216.53|214.13|217.1|214.7|217.1|214.7|216.53|214.13|0
1702595700000|2023-12-14 23:15:00|217.39|214.99|218.11|215.71|218.11|215.71|217.39|214.99|0
1702596000000|2023-12-14 23:20:00|218.26|215.86|218.4|216|218.55|216.15|218.11|215.71|0
1702596300000|2023-12-14 23:25:00|218.55|216.15|219.13|216.73|219.42|217.02|218.55|216.15|0
1702596600000|2023-12-14 23:30:00|219.27|216.87|219.27|216.87|219.42|217.02|218.98|216.58|0
1702596900000|2023-12-14 23:35:00|219.2|216.8|219.12|216.72|219.2|216.8|218.83|216.43|0
1702597200000|2023-12-14 23:40:00|219.27|216.87|219.27|216.87|219.56|217.16|219.12|216.72|0
1702597500000|2023-12-14 23:45:00|219.34|216.94|219.41|217.01|219.7|217.3|219.27|216.87|0
1702597800000|2023-12-14 23:50:00|219.56|217.16|219.7|217.3|219.85|217.45|219.56|217.16|0
1702598100000|2023-12-14 23:55:00|219.62|217.22|219.7|217.3|219.7|217.3|219.41|217.01|0
1702598400000|2023-12-15 00:00:00|219.55|217.15|220.57|218.17|220.72|218.32|219.55|217.15|0
1702598700000|2023-12-15 00:05:00|220.72|218.32|220.86|218.46|220.86|218.46|220.42|218.02|0
1702599000000|2023-12-15 00:10:00|221.01|218.61|221.01|218.61|221.01|218.61|220.57|218.17|0
1702599300000|2023-12-15 00:15:00|221.15|218.75|220.42|218.02|221.44|219.04|220.28|217.88|0
1702599600000|2023-12-15 00:20:00|220.28|217.88|220.57|218.17|220.64|218.24|219.98|217.58|0
1702599900000|2023-12-15 00:25:00|220.64|218.24|220.13|217.73|220.71|218.31|220.13|217.73|0
1702600200000|2023-12-15 00:30:00|220.27|217.87|220.42|218.02|220.71|218.31|220.13|217.73|0
1702600500000|2023-12-15 00:35:00|220.27|217.87|220.41|218.01|220.42|218.02|219.98|217.58|0
1702600800000|2023-12-15 00:40:00|220.56|218.16|220.56|218.16|220.92|218.52|220.41|218.01|0
1702601100000|2023-12-15 00:45:00|220.41|218.01|219.83|217.43|220.56|218.16|219.68|217.28|0
1702601400000|2023-12-15 00:50:00|219.97|217.57|219.83|217.43|220.12|217.72|219.68|217.28|0
1702601700000|2023-12-15 00:55:00|219.9|217.5|220.12|217.72|220.41|218.01|219.83|217.43|0
1702602000000|2023-12-15 01:00:00|220.19|217.79|219.53|217.13|220.41|218.01|219.24|216.84|0
1702602300000|2023-12-15 01:05:00|219.39|216.99|218.22|215.82|219.53|217.13|217.93|215.53|0
1702602600000|2023-12-15 01:10:00|218.08|215.68|218.8|216.4|219.38|216.98|217.93|215.53|0
1702602900000|2023-12-15 01:15:00|218.95|216.55|219.82|217.42|220.11|217.71|218.95|216.55|0
1702603200000|2023-12-15 01:20:00|219.74|217.34|220.11|217.71|220.26|217.86|219.74|217.34|0
1702603500000|2023-12-15 01:25:00|220.18|217.78|220.25|217.85|220.25|217.85|219.67|217.27|0
1702603800000|2023-12-15 01:30:00|220.15|217.95|219.86|217.66|220.44|218.24|219.71|217.51|0
1702604100000|2023-12-15 01:35:00|220|217.8|220.15|217.95|220.3|218.1|219.78|217.58|0
1702604400000|2023-12-15 01:40:00|220.22|218.02|220|217.8|220.29|218.09|219.86|217.66|0
1702604700000|2023-12-15 01:45:00|219.93|217.73|220.44|218.24|220.58|218.38|219.93|217.73|0
1702605000000|2023-12-15 01:50:00|220.51|218.31|220|217.8|220.51|218.31|219.85|217.65|0
1702605300000|2023-12-15 01:55:00|219.92|217.72|220.07|217.87|220.29|218.09|219.85|217.65|0
1702605600000|2023-12-15 02:00:00|220|217.8|220|217.8|220.29|218.09|219.85|217.65|0
1702605900000|2023-12-15 02:05:00|220.07|217.87|220.43|218.23|220.72|218.52|220.07|217.87|0
1702606200000|2023-12-15 02:10:00|220.28|218.08|220.58|218.38|220.72|218.52|220.28|218.08|0
1702606500000|2023-12-15 02:15:00|220.43|218.23|220.87|218.67|220.94|218.74|220.43|218.23|0
1702606800000|2023-12-15 02:20:00|220.72|218.52|221.3|219.1|221.3|219.1|220.72|218.52|0
1702607100000|2023-12-15 02:25:00|221.16|218.96|221.3|219.1|221.59|219.39|221.16|218.96|0
1702607400000|2023-12-15 02:30:00|221.37|219.17|221.15|218.95|221.59|219.39|221.15|218.95|0
1702607700000|2023-12-15 02:35:00|221.08|218.88|220.57|218.37|221.3|219.1|220.42|218.22|0
1702608000000|2023-12-15 02:40:00|220.64|218.44|220.57|218.37|221|218.8|220.57|218.37|0
1702608300000|2023-12-15 02:45:00|220.71|218.51|220.71|218.51|220.71|218.51|220.42|218.22|0
1702608600000|2023-12-15 02:50:00|220.86|218.66|220.85|218.65|220.86|218.66|220.71|218.51|0
1702608900000|2023-12-15 02:55:00|221|218.8|221.14|218.94|221.29|219.09|221|218.8|0
1702609200000|2023-12-15 03:00:00|221.29|219.09|221|218.8|221.29|219.09|220.85|218.65|0
1702609500000|2023-12-15 03:05:00|221.14|218.94|221.29|219.09|221.43|219.23|221|218.8|0
1702609800000|2023-12-15 03:10:00|221.43|219.23|221.29|219.09|221.43|219.23|221.14|218.94|0
1702610100000|2023-12-15 03:15:00|221.43|219.23|221.14|218.94|221.43|219.23|221.14|218.94|0
1702610400000|2023-12-15 03:20:00|220.99|218.79|221.28|219.08|221.43|219.23|220.99|218.79|0
1702610700000|2023-12-15 03:25:00|221.43|219.23|221.43|219.23|221.58|219.38|221.28|219.08|0
1702611000000|2023-12-15 03:30:00|221.28|219.08|221.57|219.37|221.57|219.37|221.28|219.08|0
1702611300000|2023-12-15 03:35:00|221.5|219.3|221.57|219.37|221.72|219.52|221.42|219.22|0
1702611600000|2023-12-15 03:40:00|221.72|219.52|222.15|219.95|222.16|219.96|221.72|219.52|0
1702611900000|2023-12-15 03:45:00|222.01|219.81|222.3|220.1|222.3|220.1|222.01|219.81|0
1702612200000|2023-12-15 03:50:00|222.22|220.02|222.15|219.95|222.3|220.1|222.15|219.95|0
1702612500000|2023-12-15 03:55:00|222.22|220.02|223.32|221.12|223.32|221.12|222.15|219.95|0
1702612800000|2023-12-15 04:00:00|223.39|221.19|223.03|220.83|223.47|221.27|222.81|220.61|0
1702613100000|2023-12-15 04:05:00|222.88|220.68|223.03|220.83|223.17|220.97|222.88|220.68|0
1702613400000|2023-12-15 04:10:00|223.17|220.97|223.32|221.12|223.47|221.27|223.17|220.97|0
1702613700000|2023-12-15 04:15:00|223.17|220.97|223.32|221.12|223.32|221.12|223.02|220.82|0
1702614000000|2023-12-15 04:20:00|223.39|221.19|223.24|221.04|223.46|221.26|223.17|220.97|0
1702614300000|2023-12-15 04:25:00|223.32|221.12|223.46|221.26|223.61|221.41|223.17|220.97|0
1702614600000|2023-12-15 04:30:00|223.53|221.33|223.46|221.26|223.53|221.33|223.46|221.26|0
1702614900000|2023-12-15 04:35:00|223.61|221.41|223.46|221.26|223.61|221.41|223.46|221.26|0
1702615200000|2023-12-15 04:40:00|223.31|221.11|223.6|221.4|223.75|221.55|223.31|221.11|0
1702615500000|2023-12-15 04:45:00|223.67|221.47|223.23|221.03|223.67|221.47|223.16|220.96|0
1702615800000|2023-12-15 04:50:00|223.16|220.96|223.31|221.11|223.31|221.11|223.16|220.96|0
1702616100000|2023-12-15 04:55:00|223.16|220.96|223.75|221.55|223.75|221.55|223.16|220.96|0
1702616400000|2023-12-15 05:00:00|223.74|221.54|223.6|221.4|223.74|221.54|223.45|221.25|0
1702616700000|2023-12-15 05:05:00|223.45|221.25|223.89|221.69|224.04|221.84|223.45|221.25|0
1702617000000|2023-12-15 05:10:00|223.96|221.76|223.59|221.39|224.04|221.84|223.3|221.1|0
1702617300000|2023-12-15 05:15:00|223.74|221.54|223.44|221.24|223.74|221.54|223.44|221.24|0
1702617600000|2023-12-15 05:20:00|223.3|221.1|223.15|220.95|223.44|221.24|222.56|220.36|0
1702617900000|2023-12-15 05:25:00|223|220.8|223.66|221.46|223.74|221.54|223|220.8|0
1702618200000|2023-12-15 05:30:00|223.59|221.39|222.41|220.21|223.59|221.39|222.41|220.21|0
1702618500000|2023-12-15 05:35:00|222.27|220.07|222.41|220.21|222.7|220.5|222.27|220.07|0
1702618800000|2023-12-15 05:40:00|222.56|220.36|222.56|220.36|222.85|220.65|222.41|220.21|0
1702619100000|2023-12-15 05:45:00|222.41|220.21|223.14|220.94|223.14|220.94|222.41|220.21|0
1702619400000|2023-12-15 05:50:00|222.99|220.79|223.58|221.38|223.65|221.45|222.99|220.79|0
1702619700000|2023-12-15 05:55:00|223.73|221.53|223.87|221.67|224.17|221.97|223.58|221.38|0
1702620000000|2023-12-15 06:00:00|223.58|221.38|222.99|220.79|223.73|221.53|222.99|220.79|0
1702620300000|2023-12-15 06:05:00|223.14|220.94|223.43|221.23|223.58|221.38|222.99|220.79|0
1702620600000|2023-12-15 06:10:00|223.28|221.08|222.99|220.79|223.28|221.08|222.84|220.64|0
1702620900000|2023-12-15 06:15:00|222.84|220.64|222.98|220.78|223.13|220.93|222.84|220.64|0
1702621200000|2023-12-15 06:20:00|223.05|220.85|222.98|220.78|223.13|220.93|222.69|220.49|0
1702621500000|2023-12-15 06:25:00|222.84|220.64|222.83|220.63|223.27|221.07|222.83|220.63|0
1702621800000|2023-12-15 06:30:00|222.9|220.7|223.27|221.07|223.57|221.37|222.83|220.63|0
1702622100000|2023-12-15 06:35:00|223.42|221.22|223.12|220.92|223.57|221.37|223.12|220.92|0
1702622400000|2023-12-15 06:40:00|223.27|221.07|223.42|221.22|223.56|221.36|223.27|221.07|0
1702622700000|2023-12-15 06:45:00|223.27|221.07|223.27|221.07|223.42|221.22|222.83|220.63|0
1702623000000|2023-12-15 06:50:00|223.34|221.14|223.56|221.36|223.71|221.51|223.12|220.92|0
1702623300000|2023-12-15 06:55:00|223.41|221.21|223.12|220.92|223.71|221.51|222.68|220.48|0
1702623600000|2023-12-15 07:00:00|223.27|221.07|223.48|221.28|223.71|221.51|222.97|220.77|0
1702623900000|2023-12-15 07:05:00|223.41|221.21|224.44|222.24|224.44|222.24|223.41|221.21|0
1702624200000|2023-12-15 07:10:00|224.59|222.39|225.1|222.9|225.18|222.98|224.44|222.24|0
1702624500000|2023-12-15 07:15:00|225.03|222.83|225.32|223.12|225.62|223.42|225.03|222.83|0
1702624800000|2023-12-15 07:20:00|225.47|223.27|225.17|222.97|225.62|223.42|225.02|222.82|0
1702625100000|2023-12-15 07:25:00|225.1|222.9|225.83|223.63|225.91|223.71|225.02|222.82|0
1702625400000|2023-12-15 07:30:00|225.76|223.56|226.35|224.15|226.35|224.15|225.61|223.41|0
1702625700000|2023-12-15 07:35:00|226.2|224|226.2|224|226.35|224.15|226.05|223.85|0
1702626000000|2023-12-15 07:40:00|226.35|224.15|226.79|224.59|226.94|224.74|226.35|224.15|0
1702626300000|2023-12-15 07:45:00|226.64|224.44|226.94|224.74|227.09|224.89|226.57|224.37|0
1702626600000|2023-12-15 07:50:00|226.79|224.59|226.94|224.74|227.09|224.89|226.64|224.44|0
1702626900000|2023-12-15 07:55:00|227.09|224.89|226.9|224.7|229.22|227.02|226.9|224.7|0
1702627200000|2023-12-15 08:00:00|227.04|224.84|227.19|224.99|227.19|224.99|226.6|224.4|0
1702627500000|2023-12-15 08:05:00|227.34|225.14|226.74|224.54|227.34|225.14|226.6|224.4|0
1702627800000|2023-12-15 08:10:00|226.89|224.69|226.3|224.1|227.04|224.84|226.3|224.1|0
1702628100000|2023-12-15 08:15:00|226.15|223.95|226.44|224.24|226.89|224.69|226|223.8|0
1702628400000|2023-12-15 08:20:00|226.59|224.39|225.7|223.5|226.59|224.39|225.41|223.21|0
1702628700000|2023-12-15 08:25:00|225.85|223.65|226.07|223.87|226.59|224.39|225.55|223.35|0
1702629000000|2023-12-15 08:30:00|226.15|223.95|226.29|224.09|226.74|224.54|226|223.8|0
1702629300000|2023-12-15 08:35:00|226.21|224.01|225.55|223.35|226.29|224.09|225.26|223.06|0
1702629600000|2023-12-15 08:40:00|225.62|223.42|226.29|224.09|226.73|224.53|225.62|223.42|0
1702629900000|2023-12-15 08:45:00|226.21|224.01|225.69|223.49|226.29|224.09|225.69|223.49|0
1702630200000|2023-12-15 08:50:00|225.55|223.35|226.88|224.68|226.88|224.68|225.55|223.35|0
1702630500000|2023-12-15 08:55:00|227.03|224.83|227.32|225.12|227.32|225.12|226.88|224.68|0
1702630800000|2023-12-15 09:00:00|227.17|224.97|226.13|223.93|227.32|225.12|225.99|223.79|0
1702631100000|2023-12-15 09:05:00|225.99|223.79|227.02|224.82|227.02|224.82|225.76|223.56|0
1702631400000|2023-12-15 09:10:00|226.87|224.67|227.46|225.26|227.47|225.27|226.87|224.67|0
1702631700000|2023-12-15 09:15:00|227.32|225.12|227.46|225.26|227.46|225.26|227.02|224.82|0
1702632000000|2023-12-15 09:20:00|227.61|225.41|227.76|225.56|227.76|225.56|227.46|225.26|0
1702632300000|2023-12-15 09:25:00|227.91|225.71|227.76|225.56|227.91|225.71|227.31|225.11|0
1702632600000|2023-12-15 09:30:00|227.61|225.41|227.61|225.41|227.76|225.56|227.16|224.96|0
1702632900000|2023-12-15 09:35:00|227.46|225.26|227.61|225.41|227.9|225.7|227.46|225.26|0
1702633200000|2023-12-15 09:40:00|227.46|225.26|228.05|225.85|228.05|225.85|227.16|224.96|0
1702633500000|2023-12-15 09:45:00|227.9|225.7|228.2|226|228.2|226|227.9|225.7|0
1702633800000|2023-12-15 09:50:00|228.12|225.92|228.34|226.14|228.34|226.14|227.9|225.7|0
1702634100000|2023-12-15 09:55:00|228.49|226.29|228.34|226.14|228.64|226.44|228.34|226.14|0
1702634400000|2023-12-15 10:00:00|228.49|226.29|228.64|226.44|228.71|226.51|228.34|226.14|0
1702634700000|2023-12-15 10:05:00|228.79|226.59|228.64|226.44|228.79|226.59|228.34|226.14|0
1702635000000|2023-12-15 10:10:00|228.49|226.29|228.93|226.73|228.93|226.73|228.34|226.14|0
1702635300000|2023-12-15 10:15:00|228.78|226.58|229.23|227.03|229.38|227.18|228.78|226.58|0
1702635600000|2023-12-15 10:20:00|229.08|226.88|228.48|226.28|229.23|227.03|228.48|226.28|0
1702635900000|2023-12-15 10:25:00|228.33|226.13|228.78|226.58|228.93|226.73|228.33|226.13|0
1702636200000|2023-12-15 10:30:00|228.85|226.65|227.88|225.68|228.85|226.65|227.88|225.68|0
1702636500000|2023-12-15 10:35:00|227.96|225.76|227.44|225.24|228.03|225.83|227.29|225.09|0
1702636800000|2023-12-15 10:40:00|227.29|225.09|226.84|224.64|227.29|225.09|226.69|224.49|0
1702637100000|2023-12-15 10:45:00|226.69|224.49|227.43|225.23|227.43|225.23|226.47|224.27|0
1702637400000|2023-12-15 10:50:00|227.73|225.53|227.14|224.94|227.88|225.68|226.99|224.79|0
1702637700000|2023-12-15 10:55:00|227.28|225.08|227.43|225.23|228.17|225.97|227.21|225.01|0
1702638000000|2023-12-15 11:00:00|227.58|225.38|226.84|224.64|227.58|225.38|226.69|224.49|0
1702638300000|2023-12-15 11:05:00|226.98|224.78|227.28|225.08|227.73|225.53|226.91|224.71|0
1702638600000|2023-12-15 11:10:00|227.43|225.23|227.87|225.67|228.02|225.82|227.43|225.23|0
1702638900000|2023-12-15 11:15:00|227.72|225.52|228.32|226.12|228.32|226.12|227.43|225.23|0
1702639200000|2023-12-15 11:20:00|228.24|226.04|227.72|225.52|228.32|226.12|227.42|225.22|0
1702639500000|2023-12-15 11:25:00|227.57|225.37|227.57|225.37|228.02|225.82|227.42|225.22|0
1702639800000|2023-12-15 11:30:00|227.72|225.52|228.01|225.81|228.16|225.96|227.42|225.22|0
1702640100000|2023-12-15 11:35:00|227.86|225.66|227.71|225.51|227.86|225.66|227.57|225.37|0
1702640400000|2023-12-15 11:40:00|227.86|225.66|227.86|225.66|228.31|226.11|227.57|225.37|0
1702640700000|2023-12-15 11:45:00|228.01|225.81|228.6|226.4|228.75|226.55|227.86|225.66|0
1702641000000|2023-12-15 11:50:00|228.46|226.26|228.53|226.33|228.75|226.55|228.31|226.11|0
1702641300000|2023-12-15 11:55:00|228.45|226.25|227.56|225.36|228.45|226.25|227.41|225.21|0
1702641600000|2023-12-15 12:00:00|227.41|225.21|227.26|225.06|227.86|225.66|227.11|224.91|0
1702641900000|2023-12-15 12:05:00|227.11|224.91|227.33|225.13|227.71|225.51|226.96|224.76|0
1702642200000|2023-12-15 12:10:00|227.26|225.06|226.81|224.61|227.56|225.36|226.81|224.61|0
1702642500000|2023-12-15 12:15:00|226.96|224.76|227.26|225.06|227.41|225.21|226.81|224.61|0
1702642800000|2023-12-15 12:20:00|227.11|224.91|227.55|225.35|227.55|225.35|227.03|224.83|0
1702643100000|2023-12-15 12:25:00|227.7|225.5|227.7|225.5|227.85|225.65|227.4|225.2|0
1702643400000|2023-12-15 12:30:00|227.55|225.35|227.4|225.2|227.55|225.35|226.95|224.75|0
1702643700000|2023-12-15 12:35:00|227.55|225.35|227.4|225.2|227.85|225.65|227.4|225.2|0
1702644000000|2023-12-15 12:40:00|227.25|225.05|226.06|223.86|227.25|225.05|226.06|223.86|0
1702644300000|2023-12-15 12:45:00|225.91|223.71|225.62|223.42|226.21|224.01|225.47|223.27|0
1702644600000|2023-12-15 12:50:00|225.47|223.27|225.47|223.27|225.76|223.56|225.17|222.97|0
1702644900000|2023-12-15 12:55:00|225.17|222.97|225.02|222.82|225.17|222.97|224.43|222.23|0
1702645200000|2023-12-15 13:00:00|224.87|222.67|224.43|222.23|225.47|223.27|224.35|222.15|0
1702645500000|2023-12-15 13:05:00|224.58|222.38|225.56|223.36|225.71|223.51|224.06|221.86|0
1702645800000|2023-12-15 13:10:00|225.41|223.21|226|223.8|226.15|223.95|225.41|223.21|0
1702646100000|2023-12-15 13:15:00|225.85|223.65|225.12|222.92|226|223.8|224.97|222.77|0
1702646400000|2023-12-15 13:20:00|225.26|223.06|225.41|223.21|225.56|223.36|224.53|222.33|0
1702646700000|2023-12-15 13:25:00|225.26|223.06|226.44|224.24|226.44|224.24|225.11|222.91|0
1702647000000|2023-12-15 13:30:00|227.03|224.83|223.2|221|227.33|225.13|222.91|220.71|0
1702647300000|2023-12-15 13:35:00|223.49|221.29|219.11|216.91|223.79|221.59|219.11|216.91|0
1702647600000|2023-12-15 13:40:00|218.97|216.77|219.25|217.05|219.98|217.78|216.22|214.02|0
1702647900000|2023-12-15 13:45:00|219.54|217.34|218.96|216.76|219.69|217.49|218.09|215.89|0
1702648200000|2023-12-15 13:50:00|219.11|216.91|220.85|218.65|221.29|219.09|218.53|216.33|0
1702648500000|2023-12-15 13:55:00|220.71|218.51|220.7|218.5|221.44|219.24|219.98|217.78|0
1702648800000|2023-12-15 14:00:00|221|218.8|220.99|218.79|221.58|219.38|219.83|217.63|0
1702649100000|2023-12-15 14:05:00|220.7|218.5|222.45|220.25|222.45|220.25|220.27|218.07|0
1702649400000|2023-12-15 14:10:00|222.31|220.11|223.48|221.28|223.63|221.43|222.16|219.96|0
1702649700000|2023-12-15 14:15:00|223.19|220.99|223.92|221.72|224.36|222.16|222.75|220.55|0
1702650000000|2023-12-15 14:20:00|223.99|221.79|222.74|220.54|224.36|222.16|222.6|220.4|0
1702650300000|2023-12-15 14:25:00|222.3|220.1|217.07|214.87|222.3|220.1|217.07|214.87|0
1702650600000|2023-12-15 14:30:00|217.5|215.3|215.77|213.57|218.08|215.88|215.19|212.99|0
1702650900000|2023-12-15 14:35:00|215.62|213.42|215.91|213.71|216.92|214.72|214.04|211.84|0
1702651200000|2023-12-15 14:40:00|215.77|213.57|217.78|215.58|219.16|216.96|215.62|213.42|0
1702651500000|2023-12-15 14:45:00|218.65|216.45|216.19|213.99|218.8|216.6|215.33|213.13|0
1702651800000|2023-12-15 14:50:00|216.34|214.14|218.43|216.23|219.52|217.32|215.91|213.71|0
1702652100000|2023-12-15 14:55:00|218.36|216.16|215.33|213.13|218.65|216.45|215.18|212.98|0
1702652400000|2023-12-15 15:00:00|216.48|214.28|216.77|214.57|217.63|215.43|215.61|213.41|0
1702652700000|2023-12-15 15:05:00|216.62|214.42|218.21|216.01|218.65|216.45|216.62|214.42|0
1702653000000|2023-12-15 15:10:00|218.36|216.16|218.79|216.59|219.22|217.02|215.75|213.55|0
1702653300000|2023-12-15 15:15:00|218.93|216.73|216.64|214.44|220.39|218.19|215.96|213.76|0
1702653600000|2023-12-15 15:20:00|216.78|214.58|217.85|215.65|219.88|217.68|216.78|214.58|0
1702653900000|2023-12-15 15:25:00|217.84|215.64|220.46|218.26|221.19|218.99|217.84|215.64|0
1702654200000|2023-12-15 15:30:00|220.61|218.41|222|219.8|222.29|220.09|219.8|217.6|0
1702654500000|2023-12-15 15:35:00|221.56|219.36|221.56|219.36|222.22|220.02|220.98|218.78|0
1702654800000|2023-12-15 15:40:00|221.71|219.51|219.81|217.61|222.29|220.09|219.81|217.61|0
1702655100000|2023-12-15 15:45:00|219.96|217.76|221.04|218.84|221.04|218.84|219.66|217.46|0
1702655400000|2023-12-15 15:50:00|221.12|218.92|222.87|220.67|223.31|221.11|221.12|218.92|0
1702655700000|2023-12-15 15:55:00|223.02|220.82|222.78|220.58|223.96|221.76|222.49|220.29|0
1702656000000|2023-12-15 16:00:00|223.07|220.87|222.93|220.73|223.66|221.46|222.63|220.43|0
1702656300000|2023-12-15 16:05:00|223.07|220.87|220.59|218.39|223.07|220.87|219.86|217.66|0
1702656600000|2023-12-15 16:10:00|220.73|218.53|221.61|219.41|222.04|219.84|219.42|217.22|0
1702656900000|2023-12-15 16:15:00|221.75|219.55|221.6|219.4|222.34|220.14|220.15|217.95|0
1702657200000|2023-12-15 16:20:00|221.75|219.55|222.04|219.84|222.33|220.13|220.58|218.38|0
1702657500000|2023-12-15 16:25:00|222.19|219.99|222.92|220.72|223.36|221.16|222.04|219.84|0
1702657800000|2023-12-15 16:30:00|222.63|220.43|222.77|220.57|223.8|221.6|222.33|220.13|0
1702658100000|2023-12-15 16:35:00|222.62|220.42|221.74|219.54|223.8|221.6|221.6|219.4|0
1702658400000|2023-12-15 16:40:00|221.6|219.4|221.45|219.25|221.89|219.69|220.72|218.52|0
1702658700000|2023-12-15 16:45:00|221.16|218.96|220.43|218.23|221.45|219.25|220.28|218.08|0
1702659000000|2023-12-15 16:50:00|220.5|218.3|220.43|218.23|221.45|219.25|220.28|218.08|0
1702659300000|2023-12-15 16:55:00|220.28|218.08|221.45|219.25|221.74|219.54|219.99|217.79|0
1702659600000|2023-12-15 17:00:00|221.59|219.39|219.99|217.79|222.03|219.83|219.99|217.79|0
1702659900000|2023-12-15 17:05:00|220.13|217.93|220.86|218.66|221.44|219.24|219.99|217.79|0
1702660200000|2023-12-15 17:10:00|221|218.8|221.44|219.24|222.32|220.12|220.86|218.66|0
1702660500000|2023-12-15 17:15:00|221.59|219.39|222.02|219.82|222.32|220.12|220.56|218.36|0
1702660800000|2023-12-15 17:20:00|222.09|219.89|222.17|219.97|222.32|220.12|220.85|218.65|0
1702661100000|2023-12-15 17:25:00|222.31|220.11|222.75|220.55|223.19|220.99|222.02|219.82|0
1702661400000|2023-12-15 17:30:00|222.9|220.7|221.87|219.67|222.9|220.7|221.43|219.23|0
1702661700000|2023-12-15 17:35:00|221.73|219.53|220.41|218.21|221.87|219.67|219.83|217.63|0
1702662000000|2023-12-15 17:40:00|220.27|218.07|220.12|217.92|220.56|218.36|219.68|217.48|0
1702662300000|2023-12-15 17:45:00|220.04|217.84|219.97|217.77|220.26|218.06|217.65|215.45|0
1702662600000|2023-12-15 17:50:00|220.12|217.92|218.52|216.32|220.55|218.35|218.52|216.32|0
1702662900000|2023-12-15 17:55:00|218.37|216.17|217.21|215.01|218.81|216.61|216.93|214.73|0
1702663200000|2023-12-15 18:00:00|216.93|214.73|217.65|215.45|218.23|216.03|216.78|214.58|0
1702663500000|2023-12-15 18:05:00|217.79|215.59|217.64|215.44|218.95|216.75|217.5|215.3|0
1702663800000|2023-12-15 18:10:00|217.79|215.59|218.08|215.88|218.22|216.02|216.78|214.58|0
1702664100000|2023-12-15 18:15:00|217.93|215.73|217.64|215.44|218.66|216.46|216.92|214.72|0
1702664400000|2023-12-15 18:20:00|217.5|215.3|218.94|216.74|219.23|217.03|217.35|215.15|0
1702664700000|2023-12-15 18:25:00|218.8|216.6|219.67|217.47|219.74|217.54|218.22|216.02|0
1702665000000|2023-12-15 18:30:00|219.52|217.32|219.81|217.61|220.54|218.34|219.23|217.03|0
1702665300000|2023-12-15 18:35:00|219.67|217.47|217.27|215.07|219.81|217.61|216.62|214.42|0
1702665600000|2023-12-15 18:40:00|217.2|215|211.96|209.76|217.2|215|211.53|209.33|0
1702665900000|2023-12-15 18:45:00|211.82|209.62|215.18|212.98|215.18|212.98|210.82|208.62|0
1702666200000|2023-12-15 18:50:00|215.04|212.84|213.32|211.12|215.9|213.7|212.89|210.69|0
1702666500000|2023-12-15 18:55:00|213.6|211.4|213.38|211.18|214.32|212.12|212.17|209.97|0
1702666800000|2023-12-15 19:00:00|213.17|210.97|213.67|211.47|214.17|211.97|212.03|209.83|0
1702667100000|2023-12-15 19:05:00|213.6|211.4|213.03|210.83|213.74|211.54|212.17|209.97|0
1702667400000|2023-12-15 19:10:00|212.88|210.68|213.74|211.54|214.52|212.32|212.31|210.11|0
1702667700000|2023-12-15 19:15:00|214.03|211.83|215.32|213.12|216.04|213.84|214.03|211.83|0
1702668000000|2023-12-15 19:20:00|215.17|212.97|214.02|211.82|215.17|212.97|213.74|211.54|0
1702668300000|2023-12-15 19:25:00|213.88|211.68|212.37|210.17|214.31|212.11|212.37|210.17|0
1702668600000|2023-12-15 19:30:00|212.16|209.96|215.02|212.82|215.31|213.11|212.16|209.96|0
1702668900000|2023-12-15 19:35:00|214.88|212.68|215.74|213.54|216.32|214.12|214.88|212.68|0
1702669200000|2023-12-15 19:40:00|215.88|213.68|216.46|214.26|216.89|214.69|215.16|212.96|0
1702669500000|2023-12-15 19:45:00|216.31|214.11|215.31|213.11|216.75|214.55|215.16|212.96|0
1702669800000|2023-12-15 19:50:00|215.37|213.17|215.02|212.82|216.02|213.82|214.87|212.67|0
1702670100000|2023-12-15 19:55:00|215.09|212.89|215.16|212.96|215.16|212.96|213.3|211.1|0
1702670400000|2023-12-15 20:00:00|215.01|212.81|216.16|213.96|216.74|214.54|215.01|212.81|0
1702670700000|2023-12-15 20:05:00|215.88|213.68|214.44|212.24|216.16|213.96|214.29|212.09|0
1702671000000|2023-12-15 20:10:00|214.58|212.38|215.3|213.1|215.87|213.67|214.44|212.24|0
1702671300000|2023-12-15 20:15:00|215.15|212.95|216.3|214.1|216.45|214.25|215.01|212.81|0
1702671600000|2023-12-15 20:20:00|216.16|213.96|217.02|214.82|217.17|214.97|215.87|213.67|0
1702671900000|2023-12-15 20:25:00|217.17|214.97|217.45|215.25|218.32|216.12|217.17|214.97|0
1702672200000|2023-12-15 20:30:00|217.6|215.4|216.73|214.53|218.18|215.98|216.44|214.24|0
1702672500000|2023-12-15 20:35:00|216.66|214.46|216.01|213.81|216.66|214.46|214.86|212.66|0
1702672800000|2023-12-15 20:40:00|215.72|213.52|215.57|213.37|216.58|214.38|215.43|213.23|0
1702673100000|2023-12-15 20:45:00|215.72|213.52|217.01|214.81|217.16|214.96|215.57|213.37|0
1702673400000|2023-12-15 20:50:00|217.16|214.96|223.98|221.78|225.63|223.43|217.16|214.96|0
1702673700000|2023-12-15 20:55:00|224.28|222.08|217.86|215.66|224.42|222.22|217.72|215.52|0
1702674000000|2023-12-15 21:00:00|217.57|215.37|218.73|216.53|219.6|217.4|216.99|214.79|0
1702674300000|2023-12-15 21:05:00|218.44|216.24|219.6|217.4|219.6|217.4|218|215.8|0
1702674600000|2023-12-15 21:10:00|219.74|217.54|220.03|217.83|220.9|218.7|219.74|217.54|0
1702862400000|2023-12-18 01:20:00|223.66|221.26|223.22|220.82|223.66|221.26|223.22|220.82|0
1702862700000|2023-12-18 01:25:00|223.29|220.89|223.66|221.26|223.8|221.4|223.22|220.82|0
1702882800000|2023-12-18 07:00:00|226.32|224.12|226.17|223.97|226.46|224.26|225.88|223.68|0
1702883100000|2023-12-18 07:05:00|226.09|223.89|226.02|223.82|226.32|224.12|225.87|223.67|0
1702883400000|2023-12-18 07:10:00|226.17|223.97|226.31|224.11|226.38|224.18|225.87|223.67|0
1702883700000|2023-12-18 07:15:00|226.24|224.04|226.16|223.96|226.46|224.26|226.16|223.96|0
1702884000000|2023-12-18 07:20:00|226.31|224.11|226.31|224.11|226.75|224.55|226.16|223.96|0
1702884300000|2023-12-18 07:25:00|226.23|224.03|226.75|224.55|226.75|224.55|226.16|223.96|0
1702884600000|2023-12-18 07:30:00|226.9|224.7|226.75|224.55|227.34|225.14|226.6|224.4|0
1702884900000|2023-12-18 07:35:00|226.89|224.69|227.26|225.06|227.33|225.13|226.82|224.62|0
1702885200000|2023-12-18 07:40:00|227.33|225.13|227.77|225.57|227.77|225.57|227.19|224.99|0
1702885500000|2023-12-18 07:45:00|227.7|225.5|227.48|225.28|227.92|225.72|227.48|225.28|0
1702885800000|2023-12-18 07:50:00|227.4|225.2|227.03|224.83|227.48|225.28|226.89|224.69|0
1702886100000|2023-12-18 07:55:00|226.96|224.76|225.86|223.66|227.03|224.83|225.86|223.66|0
1702886400000|2023-12-18 08:00:00|225.71|223.51|225.12|222.92|225.71|223.51|224.17|221.97|0
1702886700000|2023-12-18 08:05:00|225.27|223.07|224.83|222.63|225.27|223.07|224.1|221.9|0
1702887000000|2023-12-18 08:10:00|224.9|222.7|224.39|222.19|224.97|222.77|224.09|221.89|0
1702887300000|2023-12-18 08:15:00|224.53|222.33|224.82|222.62|225.26|223.06|224.39|222.19|0
1702887600000|2023-12-18 08:20:00|224.68|222.48|223.65|221.45|224.89|222.69|223.51|221.31|0
1702887900000|2023-12-18 08:25:00|223.51|221.31|221.9|219.7|223.8|221.6|221.76|219.56|0
1702888200000|2023-12-18 08:30:00|222.05|219.85|223.36|221.16|223.65|221.45|221.61|219.41|0
1702888500000|2023-12-18 08:35:00|223.5|221.3|224.38|222.18|224.38|222.18|222.92|220.72|0
1702888800000|2023-12-18 08:40:00|224.45|222.25|224.52|222.32|224.82|222.62|223.94|221.74|0
1702889100000|2023-12-18 08:45:00|224.45|222.25|225.69|223.49|225.69|223.49|224.45|222.25|0
1702889400000|2023-12-18 08:50:00|225.62|223.42|225.54|223.34|225.84|223.64|225.11|222.91|0
1702889700000|2023-12-18 08:55:00|225.69|223.49|225.38|223.18|226.17|223.97|225.23|223.03|0
1702890000000|2023-12-18 09:00:00|225.52|223.32|225.23|223.03|225.67|223.47|224.64|222.44|0
1702890300000|2023-12-18 09:05:00|225.38|223.18|226.11|223.91|226.62|224.42|225.23|223.03|0
1702890600000|2023-12-18 09:10:00|226.25|224.05|226.47|224.27|226.55|224.35|225.81|223.61|0
1702890900000|2023-12-18 09:15:00|226.4|224.2|225.08|222.88|226.4|224.2|225.08|222.88|0
1702891200000|2023-12-18 09:20:00|225|222.8|226.54|224.34|226.54|224.34|224.93|222.73|0
1702891500000|2023-12-18 09:25:00|226.47|224.27|226.98|224.78|227.13|224.93|226.4|224.2|0
1702891800000|2023-12-18 09:30:00|227.05|224.85|226.69|224.49|227.13|224.93|226.39|224.19|0
1702892100000|2023-12-18 09:35:00|226.76|224.56|227.27|225.07|227.42|225.22|226.76|224.56|0
1702892400000|2023-12-18 09:40:00|227.35|225.15|226.98|224.78|227.57|225.37|226.98|224.78|0
1702892700000|2023-12-18 09:45:00|226.83|224.63|226.39|224.19|226.98|224.78|226.39|224.19|0
1702893000000|2023-12-18 09:50:00|226.54|224.34|226.39|224.19|226.83|224.63|226.24|224.04|0
1702893300000|2023-12-18 09:55:00|226.53|224.33|226.24|224.04|226.68|224.48|226.24|224.04|0
1702893600000|2023-12-18 10:00:00|226.16|223.96|226.24|224.04|226.53|224.33|225.8|223.6|0
1702893900000|2023-12-18 10:05:00|226.09|223.89|225.5|223.3|226.09|223.89|225.5|223.3|0
1702894200000|2023-12-18 10:10:00|225.65|223.45|225.79|223.59|226.16|223.96|225.5|223.3|0
1702894500000|2023-12-18 10:15:00|225.65|223.45|226.23|224.03|226.6|224.4|225.65|223.45|0
1702894800000|2023-12-18 10:20:00|226.3|224.1|227.11|224.91|227.11|224.91|226.08|223.88|0
1702895100000|2023-12-18 10:25:00|226.96|224.76|227.11|224.91|227.11|224.91|226.38|224.18|0
1702895400000|2023-12-18 10:30:00|227.26|225.06|226.96|224.76|227.85|225.65|226.96|224.76|0
1702895700000|2023-12-18 10:35:00|226.81|224.61|226.08|223.88|226.81|224.61|225.93|223.73|0
1702896000000|2023-12-18 10:40:00|226.15|223.95|225.71|223.51|226.22|224.02|225.56|223.36|0
1702896300000|2023-12-18 10:45:00|225.64|223.44|225.49|223.29|225.78|223.58|225.19|222.99|0
1702896600000|2023-12-18 10:50:00|225.41|223.21|225.34|223.14|225.78|223.58|225.05|222.85|0
1702896900000|2023-12-18 10:55:00|225.41|223.21|225.04|222.84|225.78|223.58|225.04|222.84|0
1702897200000|2023-12-18 11:00:00|225.19|222.99|225.04|222.84|225.41|223.21|224.9|222.7|0
1702897500000|2023-12-18 11:05:00|225.11|222.91|225.33|223.13|225.92|223.72|225.04|222.84|0
1702897800000|2023-12-18 11:10:00|225.4|223.2|225.77|223.57|225.92|223.72|224.89|222.69|0
1702898100000|2023-12-18 11:15:00|225.63|223.43|226.21|224.01|226.21|224.01|225.33|223.13|0
1702898400000|2023-12-18 11:20:00|226.36|224.16|226.65|224.45|226.8|224.6|226.13|223.93|0
1702898700000|2023-12-18 11:25:00|226.5|224.3|225.03|222.83|226.65|224.45|225.03|222.83|0
1702899000000|2023-12-18 11:30:00|225.18|222.98|224.45|222.25|225.18|222.98|224.37|222.17|0
1702899300000|2023-12-18 11:35:00|224.59|222.39|224.22|222.02|224.59|222.39|224.01|221.81|0
1702899600000|2023-12-18 11:40:00|224.3|222.1|223.57|221.37|224.44|222.24|223.57|221.37|0
1702899900000|2023-12-18 11:45:00|223.64|221.44|223.27|221.07|224|221.8|223.13|220.93|0
1702900200000|2023-12-18 11:50:00|223.42|221.22|224|221.8|224.15|221.95|223.13|220.93|0
1702900500000|2023-12-18 11:55:00|223.86|221.66|224|221.8|224.15|221.95|223.27|221.07|0
1702900800000|2023-12-18 12:00:00|224.15|221.95|225.17|222.97|225.17|222.97|223.92|221.72|0
1702901100000|2023-12-18 12:05:00|225.09|222.89|225.75|223.55|225.75|223.55|224.88|222.68|0
1702901400000|2023-12-18 12:10:00|225.97|223.77|226.49|224.29|226.63|224.43|225.82|223.62|0
1702901700000|2023-12-18 12:15:00|226.56|224.36|225.75|223.55|226.56|224.36|225.75|223.55|0
1702902000000|2023-12-18 12:20:00|225.9|223.7|225.75|223.55|226.34|224.14|225.75|223.55|0
1702902300000|2023-12-18 12:25:00|225.9|223.7|225.75|223.55|226.34|224.14|225.75|223.55|0
1702902600000|2023-12-18 12:30:00|225.89|223.69|225.6|223.4|225.89|223.69|225.38|223.18|0
1702902900000|2023-12-18 12:35:00|225.45|223.25|225.45|223.25|225.74|223.54|225.3|223.1|0
1702903200000|2023-12-18 12:40:00|225.3|223.1|225.37|223.17|225.89|223.69|225.3|223.1|0
1702903500000|2023-12-18 12:45:00|225.3|223.1|225.01|222.81|225.59|223.39|224.86|222.66|0
1702903800000|2023-12-18 12:50:00|225.15|222.95|225.45|223.25|225.74|223.54|225.01|222.81|0
1702904100000|2023-12-18 12:55:00|225.52|223.32|226.62|224.42|226.77|224.57|225.44|223.24|0
1702904400000|2023-12-18 13:00:00|226.77|224.57|226.76|224.56|227.06|224.86|225.88|223.68|0
1702904700000|2023-12-18 13:05:00|226.62|224.42|225.73|223.53|226.62|224.42|225.15|222.95|0
1702905000000|2023-12-18 13:10:00|226.03|223.83|226.47|224.27|226.91|224.71|225.95|223.75|0
1702905300000|2023-12-18 13:15:00|226.32|224.12|226.02|223.82|226.47|224.27|225.73|223.53|0
1702905600000|2023-12-18 13:20:00|226.17|223.97|227.2|225|227.35|225.15|226.02|223.82|0
1702905900000|2023-12-18 13:25:00|227.35|225.15|226.76|224.56|227.35|225.15|226.46|224.26|0
1702906200000|2023-12-18 13:30:00|226.9|224.7|227.2|225|227.79|225.59|226.61|224.41|0
1702906500000|2023-12-18 13:35:00|226.9|224.7|226.16|223.96|227.78|225.58|225.87|223.67|0
1702906800000|2023-12-18 13:40:00|226.02|223.82|226.46|224.26|226.75|224.55|225.43|223.23|0
1702907100000|2023-12-18 13:45:00|226.31|224.11|228.67|226.47|228.74|226.54|226.31|224.11|0
1702907400000|2023-12-18 13:50:00|228.81|226.61|228.66|226.46|229.26|227.06|228.22|226.02|0
1702907700000|2023-12-18 13:55:00|228.52|226.32|228.22|226.02|228.66|226.46|228.22|226.02|0
1702908000000|2023-12-18 14:00:00|228.29|226.09|227.7|225.5|228.81|226.61|227.7|225.5|0
1702908300000|2023-12-18 14:05:00|227.63|225.43|226.74|224.54|227.63|225.43|226.45|224.25|0
1702908600000|2023-12-18 14:10:00|226.67|224.47|226.3|224.1|227.33|225.13|226.15|223.95|0
1702908900000|2023-12-18 14:15:00|226.15|223.95|226.59|224.39|227.33|225.13|226.01|223.81|0
1702909200000|2023-12-18 14:20:00|226.74|224.54|227.47|225.27|227.92|225.72|226.59|224.39|0
1702909500000|2023-12-18 14:25:00|227.33|225.13|228.06|225.86|228.06|225.86|227.03|224.83|0
1702909800000|2023-12-18 14:30:00|227.62|225.42|228.65|226.45|229.84|227.64|226.88|224.68|0
1702910100000|2023-12-18 14:35:00|228.8|226.6|229.98|227.78|230.58|228.38|228.5|226.3|0
1702910400000|2023-12-18 14:40:00|229.83|227.63|230.04|227.84|231.08|228.88|228.71|226.51|0
1702910700000|2023-12-18 14:45:00|229.9|227.7|230.19|227.99|230.93|228.73|229.6|227.4|0
1702911000000|2023-12-18 14:50:00|230.04|227.84|229.6|227.4|230.49|228.29|229.15|226.95|0
1702911300000|2023-12-18 14:55:00|229.74|227.54|230.78|228.58|230.78|228.58|228.86|226.66|0
1702911600000|2023-12-18 15:00:00|231.23|229.03|232.56|230.36|233.01|230.81|231.08|228.88|0
1702911900000|2023-12-18 15:05:00|232.71|230.51|232.86|230.66|233.46|231.26|232.26|230.06|0
1702912200000|2023-12-18 15:10:00|233.16|230.96|232.02|229.82|233.6|231.4|231.43|229.23|0
1702912500000|2023-12-18 15:15:00|232.17|229.97|233.88|231.68|234.11|231.91|231.58|229.38|0
1702912800000|2023-12-18 15:20:00|233.96|231.76|233.96|231.76|234.11|231.91|231.73|229.53|0
1702913100000|2023-12-18 15:25:00|234.11|231.91|234.1|231.9|234.55|232.35|232.91|230.71|0
1702913400000|2023-12-18 15:30:00|234.25|232.05|233.95|231.75|234.55|232.35|233.06|230.86|0
1702913700000|2023-12-18 15:35:00|234.1|231.9|232.02|229.82|234.1|231.9|231.87|229.67|0
1702914000000|2023-12-18 15:40:00|231.94|229.74|232.09|229.89|232.76|230.56|231.72|229.52|0
1702914300000|2023-12-18 15:45:00|232.01|229.81|231.57|229.37|232.01|229.81|230.38|228.18|0
1702914600000|2023-12-18 15:50:00|231.42|229.22|230.23|228.03|231.57|229.37|230.23|228.03|0
1702914900000|2023-12-18 15:55:00|230.09|227.89|230.54|228.34|231.27|229.07|229.79|227.59|0
1702915200000|2023-12-18 16:00:00|230.39|228.19|229.8|227.6|230.54|228.34|229.51|227.31|0
1702915500000|2023-12-18 16:05:00|229.72|227.52|231.13|228.93|231.13|228.93|229.51|227.31|0
1702915800000|2023-12-18 16:10:00|230.98|228.78|232.77|230.57|232.92|230.72|230.98|228.78|0
1702916100000|2023-12-18 16:15:00|232.91|230.71|235.15|232.95|235.3|233.1|232.91|230.71|0
1702916400000|2023-12-18 16:20:00|235.45|233.25|234.25|232.05|235.45|233.25|233.81|231.61|0
1702916700000|2023-12-18 16:25:00|234.1|231.9|235|232.8|235.15|232.95|234.1|231.9|0
1702917000000|2023-12-18 16:30:00|234.85|232.65|235.67|233.47|236.94|234.74|234.85|232.65|0
1702917300000|2023-12-18 16:35:00|236.12|233.92|235.52|233.32|236.12|233.92|235.07|232.87|0
1702917600000|2023-12-18 16:40:00|235.37|233.17|235.81|233.61|235.96|233.76|235.22|233.02|0
1702917900000|2023-12-18 16:45:00|235.96|233.76|235.51|233.31|235.96|233.76|235.21|233.01|0
1702918200000|2023-12-18 16:50:00|235.36|233.16|235.66|233.46|236.26|234.06|235.21|233.01|0
1702918500000|2023-12-18 16:55:00|235.51|233.31|235.51|233.31|236.11|233.91|235.06|232.86|0
1702918800000|2023-12-18 17:00:00|235.66|233.46|236.56|234.36|237.01|234.81|235.66|233.46|0
1702919100000|2023-12-18 17:05:00|236.41|234.21|237.3|235.1|237.46|235.26|236.41|234.21|0
1702919400000|2023-12-18 17:10:00|237.45|235.25|238.05|235.85|238.21|236.01|237.45|235.25|0
1702919700000|2023-12-18 17:15:00|238.21|236.01|238.81|236.61|239.26|237.06|238.05|235.85|0
1702920000000|2023-12-18 17:20:00|239.41|237.21|238.2|236|239.41|237.21|238.2|236|0
1702920300000|2023-12-18 17:25:00|238.5|236.3|238.5|236.3|238.65|236.45|237.9|235.7|0
1702920600000|2023-12-18 17:30:00|238.65|236.45|238.35|236.15|238.87|236.67|238.2|236|0
1702920900000|2023-12-18 17:35:00|238.5|236.3|237.6|235.4|238.5|236.3|237.44|235.24|0
1702921200000|2023-12-18 17:40:00|237.59|235.39|237.74|235.54|237.89|235.69|237.14|234.94|0
1702921500000|2023-12-18 17:45:00|237.59|235.39|237.44|235.24|237.74|235.54|237.29|235.09|0
1702921800000|2023-12-18 17:50:00|237.29|235.09|237.14|234.94|237.44|235.24|236.99|234.79|0
1702922100000|2023-12-18 17:55:00|236.99|234.79|238.04|235.84|238.11|235.91|236.84|234.64|0
1702922400000|2023-12-18 18:00:00|237.89|235.69|236.24|234.04|238.34|236.14|236.24|234.04|0
1702922700000|2023-12-18 18:05:00|236.39|234.19|237.13|234.93|237.59|235.39|236.24|234.04|0
1702923000000|2023-12-18 18:10:00|237.28|235.08|237.43|235.23|237.73|235.53|237.13|234.93|0
1702923300000|2023-12-18 18:15:00|237.28|235.08|237.88|235.68|238.03|235.83|236.98|234.78|0
1702923600000|2023-12-18 18:20:00|237.95|235.75|237.88|235.68|238.33|236.13|237.73|235.53|0
1702923900000|2023-12-18 18:25:00|238.33|236.13|238.78|236.58|238.93|236.73|238.18|235.98|0
1702924200000|2023-12-18 18:30:00|238.93|236.73|238.48|236.28|239.38|237.18|238.48|236.28|0
1702924500000|2023-12-18 18:35:00|238.63|236.43|237.73|235.53|238.78|236.58|237.73|235.53|0
1702924800000|2023-12-18 18:40:00|237.88|235.68|237.72|235.52|238.03|235.83|237.27|235.07|0
1702925100000|2023-12-18 18:45:00|237.57|235.37|238.17|235.97|238.17|235.97|237.57|235.37|0
1702925400000|2023-12-18 18:50:00|238.32|236.12|238.32|236.12|238.47|236.27|238.17|235.97|0
1702925700000|2023-12-18 18:55:00|238.02|235.82|238.47|236.27|238.47|236.27|237.72|235.52|0
1702926000000|2023-12-18 19:00:00|238.32|236.12|238.77|236.57|238.92|236.72|238.32|236.12|0
1702926300000|2023-12-18 19:05:00|238.92|236.72|238.17|235.97|239.22|237.02|237.87|235.67|0
1702926600000|2023-12-18 19:10:00|238.32|236.12|238.62|236.42|239.07|236.87|238.09|235.89|0
1702926900000|2023-12-18 19:15:00|238.47|236.27|238.31|236.11|238.77|236.57|238.01|235.81|0
1702927200000|2023-12-18 19:20:00|238.46|236.26|240.73|238.53|241.33|239.13|238.46|236.26|0
1702927500000|2023-12-18 19:25:00|240.58|238.38|238.46|236.26|240.73|238.53|238.16|235.96|0
1702927800000|2023-12-18 19:30:00|238.61|236.41|236.96|234.76|238.61|236.41|236.81|234.61|0
1702928100000|2023-12-18 19:35:00|237.11|234.91|237.7|235.5|238.01|235.81|236.81|234.61|0
1702928400000|2023-12-18 19:40:00|237.86|235.66|239.06|236.86|239.21|237.01|237.7|235.5|0
1702928700000|2023-12-18 19:45:00|239.21|237.01|238.91|236.71|239.36|237.16|238.3|236.1|0
1702929000000|2023-12-18 19:50:00|239.06|236.86|239.81|237.61|239.81|237.61|238.76|236.56|0
1702929300000|2023-12-18 19:55:00|239.96|237.76|238.75|236.55|239.96|237.76|238.75|236.55|0
1702929600000|2023-12-18 20:00:00|238.9|236.7|239.05|236.85|239.2|237|237.85|235.65|0
1702929900000|2023-12-18 20:05:00|239.2|237|238.3|236.1|239.5|237.3|238|235.8|0
1702930200000|2023-12-18 20:10:00|238.15|235.95|238.75|236.55|239.05|236.85|238.07|235.87|0
1702930500000|2023-12-18 20:15:00|238.9|236.7|238.9|236.7|239.5|237.3|238.9|236.7|0
1702930800000|2023-12-18 20:20:00|239.05|236.85|239.95|237.75|240.41|238.21|239.05|236.85|0
1702931100000|2023-12-18 20:25:00|239.8|237.6|239.95|237.75|240.25|238.05|239.65|237.45|0
1702931400000|2023-12-18 20:30:00|239.8|237.6|239.19|236.99|239.8|237.6|238.89|236.69|0
1702931700000|2023-12-18 20:35:00|239.34|237.14|238.14|235.94|239.34|237.14|237.53|235.33|0
1702932000000|2023-12-18 20:40:00|237.99|235.79|237.76|235.56|238.74|236.54|237.38|235.18|0
1702932300000|2023-12-18 20:45:00|237.53|235.33|238.43|236.23|238.43|236.23|237.23|235.03|0
1702932600000|2023-12-18 20:50:00|238.13|235.93|238.43|236.23|238.58|236.38|237.23|235.03|0
1702932900000|2023-12-18 20:55:00|238.13|235.93|236.03|233.83|238.13|235.93|235.58|233.38|0
1702933200000|2023-12-18 21:00:00|235.73|233.53|234.45|232.25|235.73|233.53|233.12|230.92|0
1702933500000|2023-12-18 21:05:00|234.6|232.4|233.86|231.66|234.6|232.4|233.71|231.51|0
1702933800000|2023-12-18 21:10:00|234|231.8|234.15|231.95|234.45|232.25|234|231.8|0
1702934100000|2023-12-18 21:15:00|234.4|232|234.85|232.45|234.85|232.45|234.4|232|0
1702934400000|2023-12-18 21:20:00|234.99|232.59|234.99|232.59|235.14|232.74|234.85|232.45|0
1702934700000|2023-12-18 21:25:00|234.92|232.52|234.84|232.44|235.29|232.89|234.84|232.44|0
1702935000000|2023-12-18 21:30:00|234.91|232.51|234.84|232.44|234.99|232.59|234.84|232.44|0
1702935300000|2023-12-18 21:35:00|234.76|232.36|234.46|232.06|234.76|232.36|234.39|231.99|0
1702935600000|2023-12-18 21:40:00|234.54|232.14|234.54|232.14|234.69|232.29|234.39|231.99|0
1702935900000|2023-12-18 21:45:00|234.46|232.06|234.54|232.14|234.84|232.44|234.39|231.99|0
1702936200000|2023-12-18 21:50:00|234.84|232.44|234.83|232.43|234.98|232.58|234.68|232.28|0
1702936500000|2023-12-18 21:55:00|234.98|232.58|234.9|232.5|235.05|232.65|234.39|231.99|0
1702936800000|2023-12-18 22:00:00|234.81|232.41|234.59|232.19|234.81|232.41|234.59|232.19|0
1702937100000|2023-12-18 22:05:00|234.62|232.22|234.7|232.3|234.9|232.5|234.59|232.19|0
1702937700000|2023-12-18 22:15:00|234.68|232.28|234.74|232.34|234.79|232.39|234.68|232.28|0
1702938000000|2023-12-18 22:20:00|234.72|232.32|234.74|232.34|234.83|232.43|234.72|232.32|0
1702938300000|2023-12-18 22:25:00|234.81|232.41|234.83|232.43|234.88|232.48|234.74|232.34|0
1702938600000|2023-12-18 22:30:00|234.87|232.47|234.65|232.25|234.87|232.47|234.65|232.25|0
1702938900000|2023-12-18 22:35:00|234.69|232.29|234.73|232.33|234.87|232.47|234.69|232.29|0
1702939200000|2023-12-18 22:40:00|234.69|232.29|234.73|232.33|234.76|232.36|234.69|232.29|0
1702939500000|2023-12-18 22:45:00|234.63|232.23|234.67|232.27|234.76|232.36|234.49|232.09|0
1702939800000|2023-12-18 22:50:00|234.58|232.18|234.73|232.33|234.75|232.35|234.58|232.18|0
1702940100000|2023-12-18 22:55:00|234.69|232.29|234.56|232.16|234.71|232.31|234.56|232.16|0
1702940400000|2023-12-18 23:00:00|234.73|232.33|234.81|232.41|234.96|232.56|234.36|231.96|0
1702940700000|2023-12-18 23:05:00|234.96|232.56|234.51|232.11|235.18|232.78|234.36|231.96|0
1702941000000|2023-12-18 23:10:00|234.36|231.96|234.21|231.81|234.66|232.26|234.06|231.66|0
1702941300000|2023-12-18 23:15:00|234.28|231.88|234.66|232.26|234.66|232.26|234.28|231.88|0
1702941600000|2023-12-18 23:20:00|234.51|232.11|234.65|232.25|234.66|232.26|234.36|231.96|0
1702941900000|2023-12-18 23:25:00|234.8|232.4|234.95|232.55|234.95|232.55|234.65|232.25|0
1702942200000|2023-12-18 23:30:00|235.1|232.7|235.1|232.7|235.4|233|235.1|232.7|0
1702942500000|2023-12-18 23:35:00|235.25|232.85|235.25|232.85|235.4|233|235.1|232.7|0
1702942800000|2023-12-18 23:40:00|235.32|232.92|235.09|232.69|235.39|232.99|235.09|232.69|0
1702943100000|2023-12-18 23:45:00|235.24|232.84|235.24|232.84|235.24|232.84|235.09|232.69|0
1702943400000|2023-12-18 23:50:00|235.09|232.69|234.94|232.54|235.24|232.84|234.94|232.54|0
1702943700000|2023-12-18 23:55:00|235.09|232.69|235.24|232.84|235.24|232.84|234.94|232.54|0
1702944000000|2023-12-19 00:00:00|235.09|232.69|234.94|232.54|235.24|232.84|234.79|232.39|0
1702944300000|2023-12-19 00:05:00|234.79|232.39|234.79|232.39|235.09|232.69|234.34|231.94|0
1702944600000|2023-12-19 00:10:00|234.94|232.54|234.94|232.54|235.09|232.69|234.64|232.24|0
1702944900000|2023-12-19 00:15:00|235.08|232.68|234.93|232.53|235.08|232.68|234.78|232.38|0
1702945200000|2023-12-19 00:20:00|235.01|232.61|235.08|232.68|235.38|232.98|234.93|232.53|0
1702945500000|2023-12-19 00:25:00|235.23|232.83|235.23|232.83|235.38|232.98|235.08|232.68|0
1702945800000|2023-12-19 00:30:00|235.38|232.98|235.53|233.13|235.53|233.13|235.3|232.9|0
1702946100000|2023-12-19 00:35:00|235.38|232.98|235.37|232.97|235.67|233.27|235.37|232.97|0
1702946400000|2023-12-19 00:40:00|235.52|233.12|235.22|232.82|235.52|233.12|235.07|232.67|0
1702946700000|2023-12-19 00:45:00|235.37|232.97|235.22|232.82|235.37|232.97|235.07|232.67|0
1702947000000|2023-12-19 00:50:00|235.29|232.89|235.22|232.82|235.37|232.97|235.22|232.82|0
1702947300000|2023-12-19 00:55:00|235.07|232.67|235.07|232.67|235.22|232.82|235.07|232.67|0
1702947600000|2023-12-19 01:00:00|235.14|232.74|235.07|232.67|235.22|232.82|234.92|232.52|0
1702947900000|2023-12-19 01:05:00|234.99|232.59|234.62|232.22|234.99|232.59|234.47|232.07|0
1702948200000|2023-12-19 01:10:00|234.54|232.14|234.47|232.07|234.62|232.22|234.17|231.77|0
1702948500000|2023-12-19 01:15:00|234.32|231.92|234.47|232.07|234.47|232.07|234.32|231.92|0
1702948800000|2023-12-19 01:20:00|234.32|231.92|234.32|231.92|234.47|232.07|234.32|231.92|0
1702949100000|2023-12-19 01:25:00|234.39|231.99|234.31|231.91|234.46|232.06|234.31|231.91|0
1702949400000|2023-12-19 01:30:00|234.21|232.01|233.77|231.57|234.21|232.01|233.77|231.57|0
1702949700000|2023-12-19 01:35:00|233.69|231.49|234.06|231.86|234.06|231.86|233.32|231.12|0
1702950000000|2023-12-19 01:40:00|234.21|232.01|234.21|232.01|234.36|232.16|233.91|231.71|0
1702950300000|2023-12-19 01:45:00|234.36|232.16|234.5|232.3|234.51|232.31|234.21|232.01|0
1702950600000|2023-12-19 01:50:00|234.65|232.45|234.95|232.75|234.95|232.75|234.5|232.3|0
1702950900000|2023-12-19 01:55:00|234.8|232.6|235.1|232.9|235.1|232.9|234.8|232.6|0
1702951200000|2023-12-19 02:00:00|235.17|232.97|235.69|233.49|235.69|233.49|235.17|232.97|0
1702951500000|2023-12-19 02:05:00|235.54|233.34|235.84|233.64|235.84|233.64|235.54|233.34|0
1702951800000|2023-12-19 02:10:00|235.99|233.79|235.84|233.64|235.99|233.79|235.69|233.49|0
1702952100000|2023-12-19 02:15:00|235.69|233.49|235.24|233.04|235.69|233.49|235.24|233.04|0
1702952400000|2023-12-19 02:20:00|235.39|233.19|235.24|233.04|235.39|233.19|235.24|233.04|0
1702952700000|2023-12-19 02:25:00|235.31|233.11|235.83|233.63|235.84|233.64|235.31|233.11|0
1702953000000|2023-12-19 02:30:00|235.69|233.49|235.98|233.78|235.98|233.78|235.68|233.48|0
1702953300000|2023-12-19 02:35:00|236.13|233.93|236.13|233.93|236.28|234.08|236.13|233.93|0
1702953600000|2023-12-19 02:40:00|235.98|233.78|235.83|233.63|235.98|233.78|235.83|233.63|0
1702953900000|2023-12-19 02:45:00|235.98|233.78|236.88|234.68|236.95|234.75|235.83|233.63|0
1702954200000|2023-12-19 02:50:00|236.73|234.53|236.13|233.93|237.18|234.98|235.98|233.78|0
1702954500000|2023-12-19 02:55:00|236.28|234.08|236.12|233.92|236.42|234.22|236.12|233.92|0
1702954800000|2023-12-19 03:00:00|236.27|234.07|236.57|234.37|236.57|234.37|235.97|233.77|0
1702955100000|2023-12-19 03:05:00|236.72|234.52|236.94|234.74|237.17|234.97|236.72|234.52|0
1702955400000|2023-12-19 03:10:00|236.87|234.67|237.17|234.97|237.17|234.97|236.72|234.52|0
1702955700000|2023-12-19 03:15:00|237.09|234.89|237.17|234.97|237.47|235.27|237.02|234.82|0
1702956000000|2023-12-19 03:20:00|237.24|235.04|237.46|235.26|237.47|235.27|237.16|234.96|0
1702956300000|2023-12-19 03:25:00|237.31|235.11|237.16|234.96|237.46|235.26|237.16|234.96|0
1702956600000|2023-12-19 03:30:00|237.01|234.81|237.01|234.81|237.16|234.96|236.86|234.66|0
1702956900000|2023-12-19 03:35:00|237.31|235.11|237.31|235.11|237.61|235.41|237.16|234.96|0
1702957200000|2023-12-19 03:40:00|237.46|235.26|237.16|234.96|237.46|235.26|236.86|234.66|0
1702957500000|2023-12-19 03:45:00|237.01|234.81|237.01|234.81|237.16|234.96|237.01|234.81|0
1702957800000|2023-12-19 03:50:00|237|234.8|236.7|234.5|237|234.8|236.55|234.35|0
1702958100000|2023-12-19 03:55:00|236.55|234.35|236.85|234.65|236.85|234.65|236.55|234.35|0
1702958400000|2023-12-19 04:00:00|236.7|234.5|236.85|234.65|237.15|234.95|236.7|234.5|0
1702958700000|2023-12-19 04:05:00|236.7|234.5|236.85|234.65|237|234.8|236.55|234.35|0
1702959000000|2023-12-19 04:10:00|236.7|234.5|236.4|234.2|236.7|234.5|236.1|233.9|0
1702959300000|2023-12-19 04:15:00|236.55|234.35|236.7|234.5|236.7|234.5|236.4|234.2|0
1702959600000|2023-12-19 04:20:00|236.55|234.35|236.69|234.49|236.7|234.5|236.55|234.35|0
1702959900000|2023-12-19 04:25:00|236.84|234.64|236.84|234.64|236.84|234.64|236.69|234.49|0
1702960200000|2023-12-19 04:30:00|236.69|234.49|236.39|234.19|236.76|234.56|236.39|234.19|0
1702960500000|2023-12-19 04:35:00|236.54|234.34|236.39|234.19|236.54|234.34|236.24|234.04|0
1702960800000|2023-12-19 04:40:00|236.54|234.34|236.54|234.34|236.54|234.34|236.39|234.19|0
1702961100000|2023-12-19 04:45:00|236.69|234.49|236.54|234.34|236.69|234.49|236.54|234.34|0
1702961400000|2023-12-19 04:50:00|236.69|234.49|236.68|234.48|236.83|234.63|236.68|234.48|0
1702961700000|2023-12-19 04:55:00|236.83|234.63|236.68|234.48|236.83|234.63|236.68|234.48|0
1702962000000|2023-12-19 05:00:00|236.53|234.33|236.53|234.33|236.68|234.48|236.53|234.33|0
1702962300000|2023-12-19 05:05:00|236.38|234.18|236.68|234.48|236.83|234.63|236.38|234.18|0
1702962600000|2023-12-19 05:10:00|236.83|234.63|236.83|234.63|237.13|234.93|236.83|234.63|0
1702962900000|2023-12-19 05:15:00|236.75|234.55|236.83|234.63|236.83|234.63|236.68|234.48|0
1702963200000|2023-12-19 05:20:00|236.82|234.62|237.29|235.09|237.36|235.16|236.82|234.62|0
1702963500000|2023-12-19 05:25:00|237.36|235.16|237.36|235.16|237.51|235.31|237.36|235.16|0
1702963800000|2023-12-19 05:30:00|237.21|235.01|237.21|235.01|237.36|235.16|237.06|234.86|0
1702964100000|2023-12-19 05:35:00|237.06|234.86|237.51|235.31|237.51|235.31|237.06|234.86|0
1702964400000|2023-12-19 05:40:00|237.36|235.16|237.21|235.01|237.36|235.16|237.21|235.01|0
1702964700000|2023-12-19 05:45:00|237.36|235.16|237.35|235.15|237.36|235.16|237.35|235.15|0
1702965000000|2023-12-19 05:50:00|237.5|235.3|237.35|235.15|237.5|235.3|237.28|235.08|0
1702965300000|2023-12-19 05:55:00|237.5|235.3|237.35|235.15|237.5|235.3|237.35|235.15|0
1702965600000|2023-12-19 06:00:00|237.5|235.3|237.5|235.3|237.95|235.75|237.5|235.3|0
1702965900000|2023-12-19 06:05:00|237.65|235.45|237.05|234.85|237.65|235.45|236.9|234.7|0
1702966200000|2023-12-19 06:10:00|236.97|234.77|236.6|234.4|236.97|234.77|236.6|234.4|0
1702966500000|2023-12-19 06:15:00|236.75|234.55|236.15|233.95|236.75|234.55|236|233.8|0
1702966800000|2023-12-19 06:20:00|236.07|233.87|236.59|234.39|236.59|234.39|236|233.8|0
1702967100000|2023-12-19 06:25:00|236.74|234.54|236.59|234.39|236.74|234.54|236.44|234.24|0
1702967400000|2023-12-19 06:30:00|236.44|234.24|236.59|234.39|236.59|234.39|236.44|234.24|0
1702967700000|2023-12-19 06:35:00|236.44|234.24|236.44|234.24|236.74|234.54|236.29|234.09|0
1702968000000|2023-12-19 06:40:00|236.29|234.09|236.14|233.94|236.44|234.24|235.99|233.79|0
1702968300000|2023-12-19 06:45:00|235.99|233.79|236.29|234.09|236.29|234.09|235.91|233.71|0
1702968600000|2023-12-19 06:50:00|236.44|234.24|236.43|234.23|236.66|234.46|236.29|234.09|0
1702968900000|2023-12-19 06:55:00|236.51|234.31|236.58|234.38|236.65|234.45|236.43|234.23|0
1702969200000|2023-12-19 07:00:00|236.5|234.3|237.33|235.13|237.33|235.13|236.28|234.08|0
1702969500000|2023-12-19 07:05:00|237.18|234.98|236.58|234.38|237.33|235.13|236.58|234.38|0
1702969800000|2023-12-19 07:10:00|236.43|234.23|236.58|234.38|236.88|234.68|236.43|234.23|0
1702970100000|2023-12-19 07:15:00|236.73|234.53|237.02|234.82|237.48|235.28|236.65|234.45|0
1702970400000|2023-12-19 07:20:00|237.17|234.97|236.87|234.67|237.32|235.12|236.87|234.67|0
1702970700000|2023-12-19 07:25:00|236.8|234.6|236.57|234.37|237.17|234.97|236.57|234.37|0
1702971000000|2023-12-19 07:30:00|236.64|234.44|237.91|235.71|237.99|235.79|236.57|234.37|0
1702971300000|2023-12-19 07:35:00|237.99|235.79|238.13|235.93|238.51|236.31|237.84|235.64|0
1702971600000|2023-12-19 07:40:00|238.28|236.08|238.13|235.93|238.28|236.08|237.98|235.78|0
1702971900000|2023-12-19 07:45:00|238.2|236|238.43|236.23|238.43|236.23|238.13|235.93|0
1702972200000|2023-12-19 07:50:00|238.28|236.08|237.83|235.63|238.28|236.08|237.68|235.48|0
1702972500000|2023-12-19 07:55:00|237.75|235.55|237.23|235.03|237.83|235.63|237.23|235.03|0
1702972800000|2023-12-19 08:00:00|237.08|234.88|238.28|236.08|238.28|236.08|237.08|234.88|0
1702973100000|2023-12-19 08:05:00|238.13|235.93|238.12|235.92|238.43|236.23|237.68|235.48|0
1702973400000|2023-12-19 08:10:00|238.27|236.07|238.42|236.22|238.87|236.67|238.27|236.07|0
1702973700000|2023-12-19 08:15:00|238.34|236.14|238.42|236.22|238.57|236.37|238.12|235.92|0
1702974000000|2023-12-19 08:20:00|238.27|236.07|239.02|236.82|239.02|236.82|238.27|236.07|0
1702974300000|2023-12-19 08:25:00|239.17|236.97|239.47|237.27|239.77|237.57|239.17|236.97|0
1702974600000|2023-12-19 08:30:00|239.32|237.12|239.62|237.42|239.77|237.57|239.02|236.82|0
1702974900000|2023-12-19 08:35:00|239.77|237.57|239.92|237.72|240.22|238.02|239.69|237.49|0
1702975200000|2023-12-19 08:40:00|239.77|237.57|239.61|237.41|239.92|237.72|239.46|237.26|0
1702975500000|2023-12-19 08:45:00|239.46|237.26|239.76|237.56|239.76|237.56|239.16|236.96|0
1702975800000|2023-12-19 08:50:00|239.91|237.71|239.16|236.96|240.06|237.86|239.01|236.81|0
1702976100000|2023-12-19 08:55:00|239.01|236.81|239.01|236.81|239.31|237.11|238.86|236.66|0
1702976400000|2023-12-19 09:00:00|238.86|236.66|239.01|236.81|239.16|236.96|238.71|236.51|0
1702976700000|2023-12-19 09:05:00|238.93|236.73|239|236.8|239.61|237.41|238.86|236.66|0
1702977000000|2023-12-19 09:10:00|239.08|236.88|239.6|237.4|239.75|237.55|239|236.8|0
1702977300000|2023-12-19 09:15:00|239.68|237.48|240.2|238|240.21|238.01|239.45|237.25|0
1702977600000|2023-12-19 09:20:00|240.36|238.16|240.35|238.15|240.51|238.31|239.9|237.7|0
1702977900000|2023-12-19 09:25:00|240.43|238.23|239.6|237.4|240.5|238.3|239.6|237.4|0
1702978200000|2023-12-19 09:30:00|239.67|237.47|239.3|237.1|239.97|237.77|239.15|236.95|0
1702978500000|2023-12-19 09:35:00|239.45|237.25|239.75|237.55|240.05|237.85|239.3|237.1|0
1702978800000|2023-12-19 09:40:00|239.82|237.62|239.44|237.24|239.9|237.7|239.37|237.17|0
1702979100000|2023-12-19 09:45:00|239.29|237.09|239.44|237.24|239.44|237.24|238.84|236.64|0
1702979400000|2023-12-19 09:50:00|239.59|237.39|239.59|237.39|239.89|237.69|239.44|237.24|0
1702979700000|2023-12-19 09:55:00|239.44|237.24|239.14|236.94|239.59|237.39|238.99|236.79|0
1702980000000|2023-12-19 10:00:00|239.06|236.86|239.29|237.09|239.59|237.39|238.99|236.79|0
1702980300000|2023-12-19 10:05:00|239.44|237.24|239.43|237.23|239.59|237.39|238.98|236.78|0
1702980600000|2023-12-19 10:10:00|239.28|237.08|238.98|236.78|239.28|237.08|238.68|236.48|0
1702980900000|2023-12-19 10:15:00|238.9|236.7|239.13|236.93|239.28|237.08|238.68|236.48|0
1702981200000|2023-12-19 10:20:00|238.98|236.78|238.98|236.78|239.13|236.93|238.83|236.63|0
1702981500000|2023-12-19 10:25:00|239.13|236.93|238.98|236.78|239.28|237.08|238.83|236.63|0
1702981800000|2023-12-19 10:30:00|239.05|236.85|238.98|236.78|239.05|236.85|238.83|236.63|0
1702982100000|2023-12-19 10:35:00|238.97|236.77|238.82|236.62|239.13|236.93|238.67|236.47|0
1702982400000|2023-12-19 10:40:00|238.97|236.77|239.12|236.92|239.27|237.07|238.82|236.62|0
1702982700000|2023-12-19 10:45:00|239.27|237.07|239.27|237.07|239.65|237.45|239.12|236.92|0
1702983000000|2023-12-19 10:50:00|239.34|237.14|238.52|236.32|239.42|237.22|238.37|236.17|0
1702983300000|2023-12-19 10:55:00|238.37|236.17|239.12|236.92|239.12|236.92|238.37|236.17|0
1702983600000|2023-12-19 11:00:00|239.27|237.07|238.97|236.77|239.79|237.59|238.97|236.77|0
1702983900000|2023-12-19 11:05:00|238.96|236.76|238.96|236.76|239.42|237.22|238.89|236.69|0
1702984200000|2023-12-19 11:10:00|239.11|236.91|238.36|236.16|239.11|236.91|238.06|235.86|0
1702984500000|2023-12-19 11:15:00|238.43|236.23|238.51|236.31|238.81|236.61|238.36|236.16|0
1702984800000|2023-12-19 11:20:00|238.43|236.23|239.26|237.06|239.41|237.21|238.36|236.16|0
1702985100000|2023-12-19 11:25:00|239.41|237.21|240.01|237.81|240.01|237.81|238.96|236.76|0
1702985400000|2023-12-19 11:30:00|239.86|237.66|239.86|237.66|239.86|237.66|239.41|237.21|0
1702985700000|2023-12-19 11:35:00|239.71|237.51|239.86|237.66|239.93|237.73|239.4|237.2|0
1702986000000|2023-12-19 11:40:00|239.78|237.58|240|237.8|240.31|238.11|239.7|237.5|0
1702986300000|2023-12-19 11:45:00|239.93|237.73|239.7|237.5|240.16|237.96|239.7|237.5|0
1702986600000|2023-12-19 11:50:00|239.62|237.42|240.3|238.1|240.45|238.25|239.55|237.35|0
1702986900000|2023-12-19 11:55:00|240.15|237.95|239.55|237.35|240.3|238.1|239.47|237.27|0
1702987200000|2023-12-19 12:00:00|239.47|237.27|239.7|237.5|239.77|237.57|239.4|237.2|0
1702987500000|2023-12-19 12:05:00|239.85|237.65|239.39|237.19|240|237.8|239.39|237.19|0
1702987800000|2023-12-19 12:10:00|239.54|237.34|241.05|238.85|241.05|238.85|239.39|237.19|0
1702988100000|2023-12-19 12:15:00|240.9|238.7|243.46|241.26|243.61|241.41|240.9|238.7|0
1702988400000|2023-12-19 12:20:00|242.13|239.93|241.41|239.21|242.13|239.93|240.66|238.46|0
1702988700000|2023-12-19 12:25:00|241.56|239.36|241.11|238.91|241.71|239.51|240.81|238.61|0
1702989000000|2023-12-19 12:30:00|240.96|238.76|240.35|238.15|241.11|238.91|240.35|238.15|0
1702989300000|2023-12-19 12:35:00|240.2|238|240.95|238.75|241.18|238.98|240.2|238|0
1702989600000|2023-12-19 12:40:00|240.8|238.6|241.56|239.36|241.71|239.51|240.8|238.6|0
1702989900000|2023-12-19 12:45:00|241.71|239.51|241.86|239.66|241.86|239.66|241.25|239.05|0
1702990200000|2023-12-19 12:50:00|242.01|239.81|242.46|240.26|242.61|240.41|241.93|239.73|0
1702990500000|2023-12-19 12:55:00|242.61|240.41|242.91|240.71|243.52|241.32|242.31|240.11|0
1702990800000|2023-12-19 13:00:00|243.07|240.87|242.91|240.71|243.37|241.17|242.76|240.56|0
1702991100000|2023-12-19 13:05:00|242.76|240.56|242.76|240.56|243.06|240.86|242.61|240.41|0
1702991400000|2023-12-19 13:10:00|242.91|240.71|243.21|241.01|243.37|241.17|242.76|240.56|0
1702991700000|2023-12-19 13:15:00|243.06|240.86|243.06|240.86|243.52|241.32|242.91|240.71|0
1702992000000|2023-12-19 13:20:00|243.13|240.93|242.75|240.55|243.36|241.16|242.6|240.4|0
1702992300000|2023-12-19 13:25:00|242.83|240.63|243.21|241.01|243.36|241.16|242.45|240.25|0
1702992600000|2023-12-19 13:30:00|242.75|240.55|241.54|239.34|242.9|240.7|241.09|238.89|0
1702992900000|2023-12-19 13:35:00|241.61|239.41|241.61|239.41|242.3|240.1|241.54|239.34|0
1702993200000|2023-12-19 13:40:00|241.54|239.34|241.99|239.79|241.99|239.79|241.08|238.88|0
1702993500000|2023-12-19 13:45:00|241.84|239.64|242.75|240.55|242.9|240.7|241.84|239.64|0
1702993800000|2023-12-19 13:50:00|242.59|240.39|242.9|240.7|243.2|241|242.59|240.39|0
1702994100000|2023-12-19 13:55:00|242.74|240.54|241.53|239.33|242.9|240.7|241.53|239.33|0
1702994400000|2023-12-19 14:00:00|241.23|239.03|240.92|238.72|241.68|239.48|240.47|238.27|0
1702994700000|2023-12-19 14:05:00|241|238.8|240.92|238.72|241.08|238.88|240.32|238.12|0
1702995000000|2023-12-19 14:10:00|240.77|238.57|240.62|238.42|241.38|239.18|240.32|238.12|0
1702995300000|2023-12-19 14:15:00|240.69|238.49|240.32|238.12|241.22|239.02|240.24|238.04|0
1702995600000|2023-12-19 14:20:00|240.47|238.27|239.48|237.28|240.62|238.42|239.41|237.21|0
1702995900000|2023-12-19 14:25:00|239.41|237.21|239.41|237.21|240.16|237.96|238.96|236.76|0
1702996200000|2023-12-19 14:30:00|238.96|236.76|241.82|239.62|242.28|240.08|238.96|236.76|0
1702996500000|2023-12-19 14:35:00|241.97|239.77|244.43|242.23|244.43|242.23|240.91|238.71|0
1702996800000|2023-12-19 14:40:00|244.13|241.93|245.34|243.14|245.95|243.75|243.22|241.02|0
1702997100000|2023-12-19 14:45:00|245.19|242.99|245.19|242.99|245.95|243.75|244.28|242.08|0
1702997400000|2023-12-19 14:50:00|245.49|243.29|247.32|245.12|247.32|245.12|244.88|242.68|0
1702997700000|2023-12-19 14:55:00|247.17|244.97|247.69|245.49|248.76|246.56|247.01|244.81|0
1702998000000|2023-12-19 15:00:00|247.84|245.64|246.91|244.71|247.84|245.64|244.73|242.53|0
1702998300000|2023-12-19 15:05:00|247.06|244.86|247.83|245.63|248.13|245.93|246.61|244.41|0
1702998600000|2023-12-19 15:10:00|247.67|245.47|249.66|247.46|249.81|247.61|247.67|245.47|0
1702998900000|2023-12-19 15:15:00|249.35|247.15|250.04|247.84|250.5|248.3|248.74|246.54|0
1702999200000|2023-12-19 15:20:00|249.89|247.69|250.81|248.61|250.88|248.68|249.43|247.23|0
1702999500000|2023-12-19 15:25:00|250.65|248.45|251.01|248.81|251.62|249.42|250.35|248.15|0
1702999800000|2023-12-19 15:30:00|251.16|248.96|251.93|249.73|252.23|250.03|250.85|248.65|0
1703000100000|2023-12-19 15:35:00|251.77|249.57|250.85|248.65|252.23|250.03|250.55|248.35|0
1703000400000|2023-12-19 15:40:00|251|248.8|250.7|248.5|251.62|249.42|249.63|247.43|0
1703000700000|2023-12-19 15:45:00|250.54|248.34|251.46|249.26|251.46|249.26|249.62|247.42|0
1703001000000|2023-12-19 15:50:00|251.61|249.41|251.77|249.57|251.92|249.72|251|248.8|0
1703001300000|2023-12-19 15:55:00|251.92|249.72|252.38|250.18|252.38|250.18|251.77|249.57|0
1703001600000|2023-12-19 16:00:00|252.53|250.33|252.99|250.79|252.99|250.79|251|248.8|0
1703001900000|2023-12-19 16:05:00|253.15|250.95|254.07|251.87|254.22|252.02|252.53|250.33|0
1703002200000|2023-12-19 16:10:00|253.92|251.72|254.88|252.68|255.19|252.99|253.92|251.72|0
1703002500000|2023-12-19 16:15:00|255.04|252.84|254.73|252.53|255.19|252.99|254.42|252.22|0
1703002800000|2023-12-19 16:20:00|254.88|252.68|254.11|251.91|255.04|252.84|253.65|251.45|0
1703003100000|2023-12-19 16:25:00|253.96|251.76|254.11|251.91|254.88|252.68|253.49|251.29|0
1703003400000|2023-12-19 16:30:00|254.26|252.06|253.18|250.98|254.57|252.37|253.18|250.98|0
1703003700000|2023-12-19 16:35:00|253.34|251.14|254.57|252.37|254.57|252.37|253.03|250.83|0
1703004000000|2023-12-19 16:40:00|254.72|252.52|255.34|253.14|255.34|253.14|254.57|252.37|0
1703004300000|2023-12-19 16:45:00|255.49|253.29|253.95|251.75|255.49|253.29|253.95|251.75|0
1703004600000|2023-12-19 16:50:00|254.1|251.9|253.79|251.59|254.1|251.9|252.72|250.52|0
1703004900000|2023-12-19 16:55:00|253.64|251.44|251.95|249.75|253.64|251.44|251.79|249.59|0
1703005200000|2023-12-19 17:00:00|251.79|249.59|251.94|249.74|252.25|250.05|250.64|248.44|0
1703005500000|2023-12-19 17:05:00|251.79|249.59|251.64|249.44|252.86|250.66|251.48|249.28|0
1703005800000|2023-12-19 17:10:00|251.79|249.59|250.21|248.01|251.79|249.59|249.75|247.55|0
1703006100000|2023-12-19 17:15:00|250.05|247.85|250.36|248.16|250.51|248.31|249.75|247.55|0
1703006400000|2023-12-19 17:20:00|250.51|248.31|250.82|248.62|250.97|248.77|249.59|247.39|0
1703006700000|2023-12-19 17:25:00|250.66|248.46|251.94|249.74|252.09|249.89|250.51|248.31|0
1703007000000|2023-12-19 17:30:00|251.63|249.43|253.36|251.16|253.52|251.32|251.63|249.43|0
1703007300000|2023-12-19 17:35:00|253.52|251.32|252.24|250.04|253.52|251.32|251.93|249.73|0
1703007600000|2023-12-19 17:40:00|252.39|250.19|252.7|250.5|252.7|250.5|251.78|249.58|0
1703007900000|2023-12-19 17:45:00|252.85|250.65|252.7|250.5|253.31|251.11|252.54|250.34|0
1703008200000|2023-12-19 17:50:00|252.85|250.65|253.77|251.57|253.92|251.72|252.85|250.65|0
1703008500000|2023-12-19 17:55:00|253.62|251.42|253.15|250.95|253.92|251.72|253|250.8|0
1703008800000|2023-12-19 18:00:00|253|250.8|253.15|250.95|253.61|251.41|252.08|249.88|0
1703009100000|2023-12-19 18:05:00|253.31|251.11|250.85|248.65|253.46|251.26|250.7|248.5|0
1703009400000|2023-12-19 18:10:00|251|248.8|252.07|249.87|252.23|250.03|250.54|248.34|0
1703009700000|2023-12-19 18:15:00|251.92|249.72|251.31|249.11|252.07|249.87|251|248.8|0
1703010000000|2023-12-19 18:20:00|251.46|249.26|251.76|249.56|251.92|249.72|251.15|248.95|0
1703010300000|2023-12-19 18:25:00|251.92|249.72|252.53|250.33|252.53|250.33|251.61|249.41|0
1703010600000|2023-12-19 18:30:00|252.68|250.48|252.68|250.48|253.3|251.1|252.07|249.87|0
1703010900000|2023-12-19 18:35:00|252.83|250.63|253.29|251.09|253.29|251.09|251.3|249.1|0
1703011200000|2023-12-19 18:40:00|253.14|250.94|253.91|251.71|253.91|251.71|253.14|250.94|0
1703011500000|2023-12-19 18:45:00|253.83|251.63|254.21|252.01|254.83|252.63|253.75|251.55|0
1703011800000|2023-12-19 18:50:00|254.37|252.17|253.9|251.7|254.37|252.17|253.6|251.4|0
1703012100000|2023-12-19 18:55:00|253.75|251.55|253.75|251.55|253.9|251.7|252.83|250.63|0
1703012400000|2023-12-19 19:00:00|253.9|251.7|254.05|251.85|254.36|252.16|253.75|251.55|0
1703012700000|2023-12-19 19:05:00|254.21|252.01|254.21|252.01|254.36|252.16|253.82|251.62|0
1703013000000|2023-12-19 19:10:00|254.36|252.16|253.59|251.39|254.82|252.62|253.59|251.39|0
1703013300000|2023-12-19 19:15:00|253.44|251.24|254.51|252.31|254.51|252.31|253.28|251.08|0
1703013600000|2023-12-19 19:20:00|254.36|252.16|253.89|251.69|254.36|252.16|253.43|251.23|0
1703013900000|2023-12-19 19:25:00|253.74|251.54|254.66|252.46|254.66|252.46|253.74|251.54|0
1703014200000|2023-12-19 19:30:00|254.82|252.62|255.12|252.92|255.28|253.08|254.05|251.85|0
1703014500000|2023-12-19 19:35:00|254.97|252.77|254.81|252.61|255.12|252.92|254.51|252.31|0
1703014800000|2023-12-19 19:40:00|254.66|252.46|253.73|251.53|254.66|252.46|253.43|251.23|0
1703015100000|2023-12-19 19:45:00|253.58|251.38|253.27|251.07|253.73|251.53|253.12|250.92|0
1703015400000|2023-12-19 19:50:00|253.12|250.92|253.65|251.45|253.73|251.53|252.65|250.45|0
1703015700000|2023-12-19 19:55:00|253.58|251.38|253.73|251.53|254.04|251.84|253.11|250.91|0
1703016000000|2023-12-19 20:00:00|253.57|251.37|253.42|251.22|254.65|252.45|253.26|251.06|0
1703016300000|2023-12-19 20:05:00|253.26|251.06|252.65|250.45|253.26|251.06|251.73|249.53|0
1703016600000|2023-12-19 20:10:00|252.49|250.29|253.57|251.37|253.88|251.68|252.34|250.14|0
1703016900000|2023-12-19 20:15:00|253.72|251.52|253.87|251.67|254.18|251.98|253.41|251.21|0
1703017200000|2023-12-19 20:20:00|253.95|251.75|253.26|251.06|254.34|252.14|253.26|251.06|0
1703017500000|2023-12-19 20:25:00|253.1|250.9|253.87|251.67|253.87|251.67|252.18|249.98|0
1703017800000|2023-12-19 20:30:00|253.72|251.52|254.02|251.82|254.18|251.98|253.41|251.21|0
1703018100000|2023-12-19 20:35:00|253.87|251.67|254.02|251.82|254.18|251.98|253.71|251.51|0
1703018400000|2023-12-19 20:40:00|254.18|251.98|254.79|252.59|256.03|253.83|254.18|251.98|0
1703018700000|2023-12-19 20:45:00|254.64|252.44|253.25|251.05|254.64|252.44|252.94|250.74|0
1703019000000|2023-12-19 20:50:00|253.4|251.2|255.29|253.09|255.91|253.71|253.25|251.05|0
1703019300000|2023-12-19 20:55:00|255.45|253.25|259.71|257.51|260.17|257.97|255.29|253.09|0
1703019600000|2023-12-19 21:00:00|260.02|257.82|258.31|256.11|260.48|258.28|258.31|256.11|0
1703019900000|2023-12-19 21:05:00|258.46|256.26|257.23|255.03|258.46|256.26|257.23|255.03|0
1703020200000|2023-12-19 21:10:00|257.15|254.95|258|255.8|258|255.8|257.07|254.87|0
1703020500000|2023-12-19 21:15:00|258.1|255.7|258.56|256.16|258.56|256.16|258.1|255.7|0
1703020800000|2023-12-19 21:20:00|258.4|256|258.4|256|258.4|256|258.25|255.85|0
1703021100000|2023-12-19 21:25:00|258.56|256.16|258.48|256.08|258.71|256.31|258.48|256.08|0
1703021400000|2023-12-19 21:30:00|258.56|256.16|258.09|255.69|258.56|256.16|258.09|255.69|0
1703021700000|2023-12-19 21:35:00|258.24|255.84|258.09|255.69|258.24|255.84|258.09|255.69|0
1703022000000|2023-12-19 21:40:00|258.16|255.76|258.09|255.69|258.16|255.76|258.09|255.69|0
1703022300000|2023-12-19 21:45:00|257.93|255.53|257.93|255.53|258.09|255.69|257.93|255.53|0
1703022600000|2023-12-19 21:50:00|258.08|255.68|258.08|255.68|258.24|255.84|258.08|255.68|0
1703022900000|2023-12-19 21:55:00|258.16|255.76|258.47|256.07|258.62|256.22|258.08|255.68|0
1703023200000|2023-12-19 22:00:00|258.43|256.03|258.43|256.03|258.77|256.37|258.43|256.03|0
1703023500000|2023-12-19 22:05:00|258.45|256.05|258.52|256.12|258.52|256.12|258.41|256.01|0
1703023800000|2023-12-19 22:10:00|258.47|256.07|258.43|256.03|258.66|256.26|258.38|255.98|0
1703024100000|2023-12-19 22:15:00|258.66|256.26|258.67|256.27|258.72|256.32|258.43|256.03|0
1703024400000|2023-12-19 22:20:00|258.63|256.23|258.83|256.43|258.86|256.46|258.61|256.21|0
1703024700000|2023-12-19 22:25:00|258.88|256.48|259.15|256.75|259.15|256.75|258.83|256.43|0
1703025000000|2023-12-19 22:30:00|259.2|256.8|259.25|256.85|259.29|256.89|259.15|256.75|0
1703025300000|2023-12-19 22:35:00|259.24|256.84|259.34|256.94|259.34|256.94|259.24|256.84|0
1703025600000|2023-12-19 22:40:00|259.31|256.91|259.27|256.87|259.34|256.94|259.27|256.87|0
1703025900000|2023-12-19 22:45:00|259.11|256.71|258.94|256.54|259.12|256.72|258.83|256.43|0
1703026200000|2023-12-19 22:50:00|258.96|256.56|258.89|256.49|258.96|256.56|258.87|256.47|0
1703026500000|2023-12-19 22:55:00|258.94|256.54|258.89|256.49|258.94|256.54|258.89|256.49|0
1703026800000|2023-12-19 23:00:00|258.78|256.38|258.21|255.81|258.78|256.38|257.98|255.58|0
1703027100000|2023-12-19 23:05:00|258.37|255.97|258.37|255.97|258.6|256.2|258.21|255.81|0
1703027400000|2023-12-19 23:10:00|258.29|255.89|258.36|255.96|258.37|255.97|258.06|255.66|0
1703027700000|2023-12-19 23:15:00|258.21|255.81|258.67|256.27|258.67|256.27|258.21|255.81|0
1703028000000|2023-12-19 23:20:00|258.52|256.12|258.98|256.58|258.98|256.58|258.36|255.96|0
1703028300000|2023-12-19 23:25:00|259.13|256.73|259.29|256.89|259.44|257.04|259.13|256.73|0
1703028600000|2023-12-19 23:30:00|259.44|257.04|258.98|256.58|259.44|257.04|258.98|256.58|0
1703028900000|2023-12-19 23:35:00|258.82|256.42|258.36|255.96|258.82|256.42|258.36|255.96|0
1703029200000|2023-12-19 23:40:00|258.2|255.8|258.2|255.8|258.36|255.96|258.05|255.65|0
1703029500000|2023-12-19 23:45:00|258.35|255.95|258.2|255.8|258.35|255.95|258.2|255.8|0
1703029800000|2023-12-19 23:50:00|258.27|255.87|258.35|255.95|258.35|255.95|258.2|255.8|0
1703030100000|2023-12-19 23:55:00|258.27|255.87|258.19|255.79|258.35|255.95|258.19|255.79|0
1703030400000|2023-12-20 00:00:00|258.35|255.95|258.66|256.26|258.66|256.26|258.19|255.79|0
1703030700000|2023-12-20 00:05:00|258.81|256.41|258.81|256.41|258.97|256.57|258.81|256.41|0
1703031000000|2023-12-20 00:10:00|258.66|256.26|258.81|256.41|258.96|256.56|258.65|256.25|0
1703031300000|2023-12-20 00:15:00|258.96|256.56|258.5|256.1|258.96|256.56|258.5|256.1|0
1703031600000|2023-12-20 00:20:00|258.65|256.25|258.5|256.1|258.65|256.25|258.34|255.94|0
1703031900000|2023-12-20 00:25:00|258.57|256.17|258.96|256.56|258.96|256.56|258.49|256.09|0
1703032200000|2023-12-20 00:30:00|258.8|256.4|259.11|256.71|259.11|256.71|258.8|256.4|0
1703032500000|2023-12-20 00:35:00|259.18|256.78|259.11|256.71|259.27|256.87|258.8|256.4|0
1703032800000|2023-12-20 00:40:00|259.03|256.63|258.8|256.4|259.11|256.71|258.64|256.24|0
1703033100000|2023-12-20 00:45:00|258.95|256.55|259.11|256.71|259.11|256.71|258.95|256.55|0
1703033400000|2023-12-20 00:50:00|258.95|256.55|258.64|256.24|259.26|256.86|258.64|256.24|0
1703033700000|2023-12-20 00:55:00|258.79|256.39|258.64|256.24|258.79|256.39|258.48|256.08|0
1703034000000|2023-12-20 01:00:00|258.48|256.08|258.33|255.93|258.48|256.08|258.33|255.93|0
1703034300000|2023-12-20 01:05:00|258.48|256.08|258.48|256.08|258.48|256.08|258.33|255.93|0
1703034600000|2023-12-20 01:10:00|258.63|256.23|258.63|256.23|258.63|256.23|258.48|256.08|0
1703034900000|2023-12-20 01:15:00|258.79|256.39|259.1|256.7|259.25|256.85|258.63|256.23|0
1703035200000|2023-12-20 01:20:00|259.09|256.69|259.71|257.31|259.71|257.31|259.09|256.69|0
1703035500000|2023-12-20 01:25:00|259.56|257.16|259.25|256.85|259.56|257.16|259.09|256.69|0
1703035800000|2023-12-20 01:30:00|258.99|256.79|259.3|257.1|259.61|257.41|258.99|256.79|0
1703036100000|2023-12-20 01:35:00|259.37|257.17|259.45|257.25|259.61|257.41|259.3|257.1|0
1703036400000|2023-12-20 01:40:00|259.3|257.1|259.45|257.25|259.76|257.56|259.3|257.1|0
1703036700000|2023-12-20 01:45:00|259.3|257.1|259.45|257.25|259.61|257.41|259.29|257.09|0
1703037000000|2023-12-20 01:50:00|259.29|257.09|259.45|257.25|259.6|257.4|259.29|257.09|0
1703037300000|2023-12-20 01:55:00|259.6|257.4|259.6|257.4|259.76|257.56|259.45|257.25|0
1703037600000|2023-12-20 02:00:00|259.45|257.25|259.44|257.24|259.6|257.4|259.14|256.94|0
1703037900000|2023-12-20 02:05:00|259.29|257.09|259.29|257.09|259.44|257.24|259.13|256.93|0
1703038200000|2023-12-20 02:10:00|259.44|257.24|259.29|257.09|259.44|257.24|259.29|257.09|0
1703038500000|2023-12-20 02:15:00|259.13|256.93|259.28|257.08|259.28|257.08|259.13|256.93|0
1703038800000|2023-12-20 02:20:00|259.44|257.24|259.44|257.24|259.59|257.39|259.28|257.08|0
1703039100000|2023-12-20 02:25:00|259.59|257.39|259.9|257.7|259.9|257.7|259.44|257.24|0
1703039400000|2023-12-20 02:30:00|259.75|257.55|260.21|258.01|260.21|258.01|259.75|257.55|0
1703039700000|2023-12-20 02:35:00|260.36|258.16|260.36|258.16|260.36|258.16|260.21|258.01|0
1703040000000|2023-12-20 02:40:00|260.21|258.01|260.21|258.01|260.36|258.16|260.21|258.01|0
1703040300000|2023-12-20 02:45:00|260.36|258.16|260.36|258.16|260.51|258.31|260.21|258.01|0
1703040600000|2023-12-20 02:50:00|260.43|258.23|260.36|258.16|260.51|258.31|260.2|258|0
1703040900000|2023-12-20 02:55:00|260.2|258|260.28|258.08|260.36|258.16|260.2|258|0
1703041200000|2023-12-20 03:00:00|260.36|258.16|260.35|258.15|260.36|258.16|260.27|258.07|0
1703041500000|2023-12-20 03:05:00|260.51|258.31|260.82|258.62|260.82|258.62|260.51|258.31|0
1703041800000|2023-12-20 03:10:00|260.66|258.46|261.13|258.93|261.28|259.08|260.66|258.46|0
1703042100000|2023-12-20 03:15:00|261.28|259.08|261.28|259.08|261.28|259.08|261.2|259|0
1703042400000|2023-12-20 03:20:00|261.44|259.24|261.28|259.08|261.44|259.24|261.12|258.92|0
1703042700000|2023-12-20 03:25:00|261.12|258.92|261.59|259.39|261.59|259.39|261.12|258.92|0
1703043000000|2023-12-20 03:30:00|261.43|259.23|261.28|259.08|261.59|259.39|261.28|259.08|0
1703043300000|2023-12-20 03:35:00|261.43|259.23|261.12|258.92|261.43|259.23|261.12|258.92|0
1703043600000|2023-12-20 03:40:00|260.96|258.76|260.96|258.76|260.96|258.76|260.81|258.61|0
1703043900000|2023-12-20 03:45:00|261.04|258.84|260.96|258.76|261.12|258.92|260.96|258.76|0
1703044200000|2023-12-20 03:50:00|261.12|258.92|260.96|258.76|261.12|258.92|260.96|258.76|0
1703044500000|2023-12-20 03:55:00|260.8|258.6|260.65|258.45|260.8|258.6|260.65|258.45|0
1703044800000|2023-12-20 04:00:00|260.64|258.44|260.49|258.29|260.64|258.44|260.49|258.29|0
1703045100000|2023-12-20 04:05:00|260.33|258.13|260.18|257.98|260.49|258.29|260.18|257.98|0
1703045400000|2023-12-20 04:10:00|260.33|258.13|260.02|257.82|260.33|258.13|260.02|257.82|0
1703045700000|2023-12-20 04:15:00|260.17|257.97|260.02|257.82|260.17|257.97|259.86|257.66|0
1703046000000|2023-12-20 04:20:00|259.94|257.74|259.86|257.66|260.02|257.82|259.86|257.66|0
1703046300000|2023-12-20 04:25:00|259.71|257.51|260.01|257.81|260.01|257.81|259.7|257.5|0
1703046600000|2023-12-20 04:30:00|259.86|257.66|260.17|257.97|260.17|257.97|259.86|257.66|0
1703046900000|2023-12-20 04:35:00|260.32|258.12|260.17|257.97|260.32|258.12|260.17|257.97|0
1703047200000|2023-12-20 04:40:00|260.32|258.12|260.47|258.27|260.47|258.27|260.17|257.97|0
1703047500000|2023-12-20 04:45:00|260.63|258.43|260.78|258.58|260.86|258.66|260.63|258.43|0
1703047800000|2023-12-20 04:50:00|260.63|258.43|260.7|258.5|260.78|258.58|260.63|258.43|0
1703048100000|2023-12-20 04:55:00|260.78|258.58|260.94|258.74|261.09|258.89|260.78|258.58|0
1703048400000|2023-12-20 05:00:00|260.85|258.65|261.09|258.89|261.09|258.89|260.78|258.58|0
1703048700000|2023-12-20 05:05:00|260.93|258.73|260.93|258.73|261.24|259.04|260.93|258.73|0
1703049000000|2023-12-20 05:10:00|261.09|258.89|261.55|259.35|261.55|259.35|260.93|258.73|0
1703049300000|2023-12-20 05:15:00|261.71|259.51|261.86|259.66|261.86|259.66|261.71|259.51|0
1703049600000|2023-12-20 05:20:00|261.71|259.51|261.86|259.66|261.86|259.66|261.71|259.51|0
1703049900000|2023-12-20 05:25:00|262.02|259.82|262.01|259.81|262.02|259.82|261.86|259.66|0
1703050200000|2023-12-20 05:30:00|261.93|259.73|260.92|258.72|261.93|259.73|260.92|258.72|0
1703050500000|2023-12-20 05:35:00|260.84|258.64|260.61|258.41|260.92|258.72|260.61|258.41|0
1703050800000|2023-12-20 05:40:00|260.46|258.26|260.3|258.1|260.46|258.26|260.3|258.1|0
1703051100000|2023-12-20 05:45:00|260.14|257.94|260.45|258.25|260.45|258.25|260.14|257.94|0
1703051400000|2023-12-20 05:50:00|260.3|258.1|260.76|258.56|260.76|258.56|260.3|258.1|0
1703051700000|2023-12-20 05:55:00|260.61|258.41|260.91|258.71|260.99|258.79|260.61|258.41|0
1703052000000|2023-12-20 06:00:00|261.07|258.87|260.91|258.71|261.23|259.03|260.91|258.71|0
1703052300000|2023-12-20 06:05:00|260.76|258.56|260.76|258.56|260.91|258.71|260.6|258.4|0
1703052600000|2023-12-20 06:10:00|260.6|258.4|260.75|258.55|260.91|258.71|260.44|258.24|0
1703052900000|2023-12-20 06:15:00|260.83|258.63|260.91|258.71|261.22|259.02|260.83|258.63|0
1703053200000|2023-12-20 06:20:00|261.06|258.86|260.75|258.55|261.06|258.86|260.6|258.4|0
1703053500000|2023-12-20 06:25:00|260.67|258.47|260.59|258.39|260.75|258.55|260.59|258.39|0
1703053800000|2023-12-20 06:30:00|260.67|258.47|260.59|258.39|260.67|258.47|260.44|258.24|0
1703054100000|2023-12-20 06:35:00|260.67|258.47|259.97|257.77|260.67|258.47|259.81|257.61|0
1703054400000|2023-12-20 06:40:00|259.89|257.69|259.97|257.77|260.12|257.92|259.81|257.61|0
1703054700000|2023-12-20 06:45:00|259.81|257.61|259.81|257.61|259.97|257.77|259.66|257.46|0
1703055000000|2023-12-20 06:50:00|259.66|257.46|259.81|257.61|259.81|257.61|259.5|257.3|0
1703055300000|2023-12-20 06:55:00|259.96|257.76|259.96|257.76|260.04|257.84|259.96|257.76|0
1703055600000|2023-12-20 07:00:00|260.04|257.84|259.96|257.76|260.12|257.92|259.5|257.3|0
1703055900000|2023-12-20 07:05:00|259.8|257.6|260.27|258.07|260.27|258.07|259.8|257.6|0
1703056200000|2023-12-20 07:10:00|260.42|258.22|259.49|257.29|260.42|258.22|259.49|257.29|0
1703056500000|2023-12-20 07:15:00|259.57|257.37|260.11|257.91|260.27|258.07|259.49|257.29|0
1703056800000|2023-12-20 07:20:00|260.18|257.98|260.73|258.53|260.73|258.53|260.03|257.83|0
1703057100000|2023-12-20 07:25:00|260.65|258.45|260.26|258.06|261.04|258.84|260.26|258.06|0
1703057400000|2023-12-20 07:30:00|260.42|258.22|260.88|258.68|260.88|258.68|260.26|258.06|0
1703057700000|2023-12-20 07:35:00|261.04|258.84|260.26|258.06|261.04|258.84|260.18|257.98|0
1703058000000|2023-12-20 07:40:00|260.18|257.98|261.23|259.03|261.23|259.03|260.1|257.9|0
1703058300000|2023-12-20 07:45:00|261.15|258.95|261.54|259.34|261.54|259.34|261.07|258.87|0
1703058600000|2023-12-20 07:50:00|261.53|259.33|261.53|259.33|261.69|259.49|261.38|259.18|0
1703058900000|2023-12-20 07:55:00|261.69|259.49|261.07|258.87|261.69|259.49|261.07|258.87|0
1703059200000|2023-12-20 08:00:00|260.91|258.71|259.98|257.78|260.91|258.71|258.9|256.7|0
1703059500000|2023-12-20 08:05:00|259.82|257.62|260.13|257.93|260.13|257.93|259.28|257.08|0
1703059800000|2023-12-20 08:10:00|260.29|258.09|258.58|256.38|260.29|258.09|258.58|256.38|0
1703060100000|2023-12-20 08:15:00|258.66|256.46|259.04|256.84|259.51|257.31|258.58|256.38|0
1703060400000|2023-12-20 08:20:00|259.2|257|259.2|257|259.35|257.15|258.43|256.23|0
1703060700000|2023-12-20 08:25:00|259.35|257.15|259.35|257.15|259.5|257.3|258.58|256.38|0
1703061000000|2023-12-20 08:30:00|259.2|257|257.8|255.6|259.35|257.15|257.65|255.45|0
1703061300000|2023-12-20 08:35:00|257.65|255.45|257.8|255.6|258.11|255.91|257.49|255.29|0
1703061600000|2023-12-20 08:40:00|257.72|255.52|257.8|255.6|257.8|255.6|257.26|255.06|0
1703061900000|2023-12-20 08:45:00|257.95|255.75|257.34|255.14|257.95|255.75|257.18|254.98|0
1703062200000|2023-12-20 08:50:00|257.49|255.29|257.64|255.44|257.95|255.75|257.34|255.14|0
1703062500000|2023-12-20 08:55:00|257.8|255.6|257.49|255.29|257.95|255.75|257.02|254.82|0
1703062800000|2023-12-20 09:00:00|257.56|255.36|256.1|253.9|257.64|255.44|255.95|253.75|0
1703063100000|2023-12-20 09:05:00|255.95|253.75|254.87|252.67|255.95|253.75|254.56|252.36|0
1703063400000|2023-12-20 09:10:00|254.79|252.59|254.87|252.67|255.02|252.82|254.26|252.06|0
1703063700000|2023-12-20 09:15:00|254.94|252.74|255.02|252.82|255.17|252.97|254.25|252.05|0
1703064000000|2023-12-20 09:20:00|255.09|252.89|255.48|253.28|255.94|253.74|255.02|252.82|0
1703064300000|2023-12-20 09:25:00|255.63|253.43|255.02|252.82|255.94|253.74|255.02|252.82|0
1703064600000|2023-12-20 09:30:00|255.17|252.97|254.51|252.31|255.48|253.28|254|251.8|0
1703064900000|2023-12-20 09:35:00|254.35|252.15|254.2|252|254.66|252.46|254.04|251.84|0
1703065200000|2023-12-20 09:40:00|254.12|251.92|254.04|251.84|254.5|252.3|254.04|251.84|0
1703065500000|2023-12-20 09:45:00|254.2|252|256.33|254.13|256.48|254.28|253.89|251.69|0
1703065800000|2023-12-20 09:50:00|256.4|254.2|254.96|252.76|256.64|254.44|254.35|252.15|0
1703066100000|2023-12-20 09:55:00|255.11|252.91|254.72|252.52|255.11|252.91|254.65|252.45|0
1703066400000|2023-12-20 10:00:00|254.8|252.6|255.42|253.22|255.57|253.37|254.8|252.6|0
1703066700000|2023-12-20 10:05:00|255.49|253.29|255.26|253.06|255.57|253.37|255.26|253.06|0
1703067000000|2023-12-20 10:10:00|255.34|253.14|255.57|253.37|255.57|253.37|254.8|252.6|0
1703067300000|2023-12-20 10:15:00|255.49|253.29|254.95|252.75|255.57|253.37|254.8|252.6|0
1703067600000|2023-12-20 10:20:00|254.8|252.6|254.49|252.29|254.8|252.6|254.34|252.14|0
1703067900000|2023-12-20 10:25:00|254.64|252.44|254.03|251.83|254.64|252.44|253.87|251.67|0
1703068200000|2023-12-20 10:30:00|254.1|251.9|254.03|251.83|254.33|252.13|253.95|251.75|0
1703068500000|2023-12-20 10:35:00|253.87|251.67|253.87|251.67|254.33|252.13|253.41|251.21|0
1703068800000|2023-12-20 10:40:00|254.02|251.82|255.4|253.2|255.4|253.2|254.02|251.82|0
1703069100000|2023-12-20 10:45:00|255.48|253.28|254.48|252.28|255.56|253.36|254.48|252.28|0
1703069400000|2023-12-20 10:50:00|254.4|252.2|254.48|252.28|254.48|252.28|253.94|251.74|0
1703069700000|2023-12-20 10:55:00|254.32|252.12|254.02|251.82|254.32|252.12|253.78|251.58|0
1703070000000|2023-12-20 11:00:00|254.09|251.89|254.78|252.58|254.78|252.58|253.71|251.51|0
1703070300000|2023-12-20 11:05:00|254.63|252.43|254.63|252.43|255.09|252.89|254.17|251.97|0
1703070600000|2023-12-20 11:10:00|254.93|252.73|254.47|252.27|254.93|252.73|254.47|252.27|0
1703070900000|2023-12-20 11:15:00|254.54|252.34|253.86|251.66|254.62|252.42|253.86|251.66|0
1703071200000|2023-12-20 11:20:00|253.93|251.73|254.47|252.27|254.47|252.27|253.86|251.66|0
1703071500000|2023-12-20 11:25:00|254.31|252.11|254.01|251.81|254.62|252.42|254.01|251.81|0
1703071800000|2023-12-20 11:30:00|254.16|251.96|254.62|252.42|254.93|252.73|254.16|251.96|0
1703072100000|2023-12-20 11:35:00|254.46|252.26|254.16|251.96|254.46|252.26|253.85|251.65|0
1703072400000|2023-12-20 11:40:00|254|251.8|252.78|250.58|254|251.8|252.47|250.27|0
1703072700000|2023-12-20 11:45:00|252.93|250.73|253.69|251.49|254.31|252.11|252.93|250.73|0
1703073000000|2023-12-20 11:50:00|253.54|251.34|253.38|251.18|253.69|251.49|253.08|250.88|0
1703073300000|2023-12-20 11:55:00|253.46|251.26|253.69|251.49|253.69|251.49|253.23|251.03|0
1703073600000|2023-12-20 12:00:00|253.54|251.34|253.53|251.33|253.84|251.64|253.38|251.18|0
1703073900000|2023-12-20 12:05:00|253.38|251.18|252.16|249.96|253.53|251.33|252.16|249.96|0
1703074200000|2023-12-20 12:10:00|252.31|250.11|252.61|250.41|253.07|250.87|252.31|250.11|0
1703074500000|2023-12-20 12:15:00|252.69|250.49|253.99|251.79|253.99|251.79|252.69|250.49|0
1703074800000|2023-12-20 12:20:00|254.14|251.94|253.53|251.33|254.14|251.94|253.53|251.33|0
1703075100000|2023-12-20 12:25:00|253.6|251.4|253.98|251.78|254.29|252.09|253.6|251.4|0
1703075400000|2023-12-20 12:30:00|253.83|251.63|254.14|251.94|254.44|252.24|253.83|251.63|0
1703075700000|2023-12-20 12:35:00|253.98|251.78|253.52|251.32|253.98|251.78|253.37|251.17|0
1703076000000|2023-12-20 12:40:00|253.22|251.02|253.52|251.32|253.67|251.47|252.91|250.71|0
1703076300000|2023-12-20 12:45:00|253.37|251.17|253.06|250.86|253.52|251.32|252.91|250.71|0
1703076600000|2023-12-20 12:50:00|252.91|250.71|252.29|250.09|253.21|251.01|251.99|249.79|0
1703076900000|2023-12-20 12:55:00|252.45|250.25|252.6|250.4|252.9|250.7|252.44|250.24|0
1703077200000|2023-12-20 13:00:00|252.44|250.24|253.21|251.01|253.21|251.01|252.29|250.09|0
1703077500000|2023-12-20 13:05:00|253.05|250.85|253.36|251.16|253.36|251.16|252.9|250.7|0
1703077800000|2023-12-20 13:10:00|253.43|251.23|253.05|250.85|253.66|251.46|252.74|250.54|0
1703078100000|2023-12-20 13:15:00|252.97|250.77|253.66|251.46|253.97|251.77|252.74|250.54|0
1703078400000|2023-12-20 13:20:00|253.81|251.61|253.97|251.77|254.12|251.92|253.51|251.31|0
1703078700000|2023-12-20 13:25:00|253.81|251.61|254.04|251.84|254.19|251.99|253.81|251.61|0
1703079000000|2023-12-20 13:30:00|253.96|251.76|253.5|251.3|254.27|252.07|253.35|251.15|0
1703079300000|2023-12-20 13:35:00|253.35|251.15|254.42|252.22|254.73|252.53|253.35|251.15|0
1703079600000|2023-12-20 13:40:00|254.57|252.37|254.42|252.22|254.73|252.53|254.11|251.91|0
1703079900000|2023-12-20 13:45:00|254.57|252.37|254.42|252.22|254.88|252.68|254.26|252.06|0
1703080200000|2023-12-20 13:50:00|254.34|252.14|253.5|251.3|254.42|252.22|253.5|251.3|0
1703080500000|2023-12-20 13:55:00|253.34|251.14|253.34|251.14|253.57|251.37|253.19|250.99|0
1703080800000|2023-12-20 14:00:00|253.49|251.29|252.57|250.37|253.65|251.45|252.42|250.22|0
1703081100000|2023-12-20 14:05:00|252.73|250.53|252.42|250.22|252.73|250.53|252.27|250.07|0
1703081400000|2023-12-20 14:10:00|252.49|250.29|252.57|250.37|253.03|250.83|252.42|250.22|0
1703081700000|2023-12-20 14:15:00|252.42|250.22|252.11|249.91|252.57|250.37|252.11|249.91|0
1703082000000|2023-12-20 14:20:00|251.96|249.76|251.65|249.45|252.87|250.67|251.35|249.15|0
1703082300000|2023-12-20 14:25:00|251.8|249.6|252.72|250.52|252.72|250.52|251.5|249.3|0
1703082600000|2023-12-20 14:30:00|252.87|250.67|254.25|252.05|254.4|252.2|251.95|249.75|0
1703082900000|2023-12-20 14:35:00|254.09|251.89|255.94|253.74|256.09|253.89|254.09|251.89|0
1703083200000|2023-12-20 14:40:00|255.78|253.58|257.01|254.81|257.17|254.97|255.17|252.97|0
1703083500000|2023-12-20 14:45:00|257.17|254.97|257.01|254.81|257.32|255.12|256.24|254.04|0
1703083800000|2023-12-20 14:50:00|256.86|254.66|256.7|254.5|257.32|255.12|256.62|254.42|0
1703084100000|2023-12-20 14:55:00|256.55|254.35|256.66|254.46|258.05|255.85|256.55|254.35|0
1703084400000|2023-12-20 15:00:00|256.81|254.61|258.36|256.16|259.14|256.94|256.81|254.61|0
1703084700000|2023-12-20 15:05:00|258.51|256.31|261.07|258.87|261.07|258.87|258.51|256.31|0
1703085000000|2023-12-20 15:10:00|261.23|259.03|260.91|258.71|261.38|259.18|260.29|258.09|0
1703085300000|2023-12-20 15:15:00|260.76|258.56|260.91|258.71|261.85|259.65|260.45|258.25|0
1703085600000|2023-12-20 15:20:00|260.76|258.56|261.07|258.87|261.69|259.49|260.6|258.4|0
1703085900000|2023-12-20 15:25:00|261.22|259.02|261.22|259.02|261.53|259.33|260.6|258.4|0
1703086200000|2023-12-20 15:30:00|261.37|259.17|263.74|261.54|263.9|261.7|261.22|259.02|0
1703086500000|2023-12-20 15:35:00|263.9|261.7|263.27|261.07|264.21|262.01|263.12|260.92|0
1703086800000|2023-12-20 15:40:00|263.12|260.92|264.05|261.85|264.21|262.01|262.18|259.98|0
1703087100000|2023-12-20 15:45:00|263.9|261.7|263.58|261.38|264.68|262.48|262.96|260.76|0
1703087400000|2023-12-20 15:50:00|263.74|261.54|262.33|260.13|264.2|262|262.33|260.13|0
1703087700000|2023-12-20 15:55:00|262.49|260.29|263.27|261.07|263.58|261.38|262.33|260.13|0
1703088000000|2023-12-20 16:00:00|262.96|260.76|263.11|260.91|263.89|261.69|262.49|260.29|0
1703088300000|2023-12-20 16:05:00|263.26|261.06|262.17|259.97|263.58|261.38|262.02|259.82|0
1703088600000|2023-12-20 16:10:00|262.02|259.82|262.85|260.65|264.27|262.07|261.86|259.66|0
1703088900000|2023-12-20 16:15:00|263|260.8|264.4|262.2|264.4|262.2|262.69|260.49|0
1703089200000|2023-12-20 16:20:00|264.56|262.36|264.56|262.36|264.87|262.67|264.09|261.89|0
1703089500000|2023-12-20 16:25:00|264.4|262.2|263.93|261.73|264.71|262.51|263.15|260.95|0
1703089800000|2023-12-20 16:30:00|264.09|261.89|262.84|260.64|264.09|261.89|262.38|260.18|0
1703090100000|2023-12-20 16:35:00|263|260.8|263.15|260.95|263.62|261.42|262.68|260.48|0
1703090400000|2023-12-20 16:40:00|263.31|261.11|262.84|260.64|263.31|261.11|262.53|260.33|0
1703090700000|2023-12-20 16:45:00|262.68|260.48|263.3|261.1|263.77|261.57|262.68|260.48|0
1703091000000|2023-12-20 16:50:00|263.22|261.02|263.77|261.57|264.08|261.88|262.99|260.79|0
1703091300000|2023-12-20 16:55:00|263.61|261.41|263.14|260.94|263.92|261.72|262.83|260.63|0
1703091600000|2023-12-20 17:00:00|263.3|261.1|264.39|262.19|264.54|262.34|263.14|260.94|0
1703091900000|2023-12-20 17:05:00|264.23|262.03|264.07|261.87|264.39|262.19|263.92|261.72|0
1703092200000|2023-12-20 17:10:00|263.92|261.72|264.69|262.49|265.01|262.81|263.92|261.72|0
1703092500000|2023-12-20 17:15:00|264.85|262.65|265|262.8|265.16|262.96|264.23|262.03|0
1703092800000|2023-12-20 17:20:00|264.85|262.65|265.16|262.96|265.47|263.27|264.54|262.34|0
1703093100000|2023-12-20 17:25:00|265.31|263.11|265|262.8|265.47|263.27|265|262.8|0
1703093400000|2023-12-20 17:30:00|265.07|262.87|263.75|261.55|265.16|262.96|262.67|260.47|0
1703093700000|2023-12-20 17:35:00|263.6|261.4|264.22|262.02|264.22|262.02|263.36|261.16|0
1703094000000|2023-12-20 17:40:00|264.06|261.86|265.93|263.73|266.24|264.04|264.06|261.86|0
1703094300000|2023-12-20 17:45:00|266.09|263.89|265.77|263.57|266.09|263.89|265.31|263.11|0
1703094600000|2023-12-20 17:50:00|265.62|263.42|266.08|263.88|266.4|264.2|265.62|263.42|0
1703094900000|2023-12-20 17:55:00|266.24|264.04|267.18|264.98|267.8|265.6|266.08|263.88|0
1703095200000|2023-12-20 18:00:00|267.33|265.13|267.02|264.82|267.33|265.13|265.46|263.26|0
1703095500000|2023-12-20 18:05:00|266.86|264.66|265.92|263.72|267.02|264.82|265.92|263.72|0
1703095800000|2023-12-20 18:10:00|266.08|263.88|266.92|264.72|266.92|264.72|265.45|263.25|0
1703096100000|2023-12-20 18:15:00|266.77|264.57|267.39|265.19|267.7|265.5|266.61|264.41|0
1703096400000|2023-12-20 18:20:00|267.54|265.34|266.92|264.72|267.62|265.42|266.76|264.56|0
1703096700000|2023-12-20 18:25:00|266.76|264.56|267.07|264.87|267.23|265.03|266.76|264.56|0
1703097000000|2023-12-20 18:30:00|267.23|265.03|268.01|265.81|268.16|265.96|267.23|265.03|0
1703097300000|2023-12-20 18:35:00|267.93|265.73|266.45|264.25|268.01|265.81|266.29|264.09|0
1703097600000|2023-12-20 18:40:00|266.29|264.09|265.67|263.47|266.76|264.56|265.04|262.84|0
1703097900000|2023-12-20 18:45:00|265.35|263.15|265.51|263.31|265.98|263.78|265.04|262.84|0
1703098200000|2023-12-20 18:50:00|265.66|263.46|265.04|262.84|265.82|263.62|265.04|262.84|0
1703098500000|2023-12-20 18:55:00|264.88|262.68|263.8|261.6|264.88|262.68|263.49|261.29|0
1703098800000|2023-12-20 19:00:00|263.64|261.44|261.48|259.28|263.8|261.6|261.32|259.12|0
1703099100000|2023-12-20 19:05:00|261.63|259.43|262.09|259.89|262.4|260.2|261.48|259.28|0
1703099400000|2023-12-20 19:10:00|262.25|260.05|263.33|261.13|263.48|261.28|262.09|259.89|0
1703099700000|2023-12-20 19:15:00|263.17|260.97|262.55|260.35|263.48|261.28|262.55|260.35|0
1703100000000|2023-12-20 19:20:00|262.4|260.2|261.93|259.73|262.55|260.35|261.62|259.42|0
1703100300000|2023-12-20 19:25:00|262.09|259.89|260.7|258.5|262.09|259.89|260.54|258.34|0
1703100600000|2023-12-20 19:30:00|260.85|258.65|258.54|256.34|260.85|258.65|258.24|256.04|0
1703100900000|2023-12-20 19:35:00|258.7|256.5|252.66|250.46|258.7|256.5|252.06|249.86|0
1703101200000|2023-12-20 19:40:00|252.21|250.01|251.3|249.1|254.49|252.29|251.15|248.95|0
1703101500000|2023-12-20 19:45:00|250.84|248.64|247.22|245.02|252.21|250.01|246.77|244.57|0
1703101800000|2023-12-20 19:50:00|247.67|245.47|241.55|239.35|247.67|245.47|233.76|231.56|0
1703102100000|2023-12-20 19:55:00|242.44|240.24|234.77|232.57|242.44|240.24|234.63|232.43|0
1703102400000|2023-12-20 20:00:00|234.48|232.28|228.41|226.21|236.24|234.04|225.22|223.02|0
1703102700000|2023-12-20 20:05:00|228.13|225.93|228.41|226.21|229.72|227.52|224.53|222.33|0
1703103000000|2023-12-20 20:10:00|228.56|226.36|228.56|226.36|232.48|230.28|227.98|225.78|0
1703103300000|2023-12-20 20:15:00|229.28|227.08|233.11|230.91|235.92|233.72|229.28|227.08|0
1703103600000|2023-12-20 20:20:00|233.4|231.2|228.58|226.38|234.13|231.93|228.58|226.38|0
1703103900000|2023-12-20 20:25:00|228.36|226.16|224.39|222.19|229.74|227.54|223.96|221.76|0
1703104200000|2023-12-20 20:30:00|224.53|222.33|224.82|222.62|228|225.8|222.95|220.75|0
1703104500000|2023-12-20 20:35:00|224.53|222.33|222.52|220.32|224.82|222.62|222.09|219.89|0
1703104800000|2023-12-20 20:40:00|222.66|220.46|226.69|224.49|226.83|224.63|222.66|220.46|0
1703105100000|2023-12-20 20:45:00|226.4|224.2|226.09|223.89|226.98|224.78|223.28|221.08|0
1703105400000|2023-12-20 20:50:00|227.25|225.05|223.27|221.07|227.62|225.42|220.84|218.64|0
1703105700000|2023-12-20 20:55:00|222.12|219.92|215.88|213.68|222.12|219.92|215.46|213.26|0
1703106000000|2023-12-20 21:00:00|216.58|214.38|214.89|212.69|217.43|215.23|212.8|210.6|0
1703106300000|2023-12-20 21:05:00|215.03|212.83|213.58|211.38|216.02|213.82|213.58|211.38|0
1703106600000|2023-12-20 21:10:00|213.93|211.73|214.34|212.14|214.42|212.22|213.58|211.38|0
1703106900000|2023-12-20 21:15:00|215.08|212.68|215.92|213.52|215.92|213.52|214.66|212.26|0
1703107200000|2023-12-20 21:20:00|215.5|213.1|215.92|213.52|216.06|213.66|215.5|213.1|0
1703107500000|2023-12-20 21:25:00|216.06|213.66|216.76|214.36|217.18|214.78|216.06|213.66|0
1703107800000|2023-12-20 21:30:00|216.69|214.29|216.62|214.22|217.04|214.64|216.48|214.08|0
1703108100000|2023-12-20 21:35:00|216.48|214.08|215.49|213.09|216.76|214.36|215.49|213.09|0
1703108400000|2023-12-20 21:40:00|215.35|212.95|216.33|213.93|216.33|213.93|215.35|212.95|0
1703108700000|2023-12-20 21:45:00|216.47|214.07|216.75|214.35|216.82|214.42|216.26|213.86|0
1703109000000|2023-12-20 21:50:00|216.68|214.28|217.74|215.34|217.74|215.34|216.47|214.07|0
1703109300000|2023-12-20 21:55:00|217.88|215.48|218.37|215.97|218.37|215.97|216.75|214.35|0
1703109600000|2023-12-20 22:00:00|217.97|215.57|218.24|215.84|218.24|215.84|217.97|215.57|0
1703109900000|2023-12-20 22:05:00|218.28|215.88|218.61|216.21|218.66|216.26|218.28|215.88|0
1703110200000|2023-12-20 22:10:00|218.52|216.12|218.76|216.36|218.82|216.42|218.52|216.12|0
1703110500000|2023-12-20 22:15:00|218.72|216.32|218.52|216.12|218.8|216.4|218.44|216.04|0
1703110800000|2023-12-20 22:20:00|218.51|216.11|218.54|216.14|218.65|216.25|218.4|216|0
1703111100000|2023-12-20 22:25:00|218.69|216.29|218.49|216.09|218.69|216.29|218.4|216|0
1703111400000|2023-12-20 22:30:00|218.54|216.14|218.59|216.19|218.69|216.29|218.54|216.14|0
1703111700000|2023-12-20 22:35:00|218.52|216.12|218.33|215.93|218.52|216.12|218.23|215.83|0
1703112000000|2023-12-20 22:40:00|218.31|215.91|218.16|215.76|218.37|215.97|218.06|215.66|0
1703112300000|2023-12-20 22:45:00|218.04|215.64|218.06|215.66|218.15|215.75|218.04|215.64|0
1703112600000|2023-12-20 22:50:00|218.01|215.61|217.89|215.49|218.08|215.68|217.7|215.3|0
1703112900000|2023-12-20 22:55:00|217.8|215.4|217.86|215.46|217.89|215.49|217.11|214.71|0
1703113200000|2023-12-20 23:00:00|218.21|215.81|219.13|216.73|219.56|217.16|218.21|215.81|0
1703113500000|2023-12-20 23:05:00|218.99|216.59|219.13|216.73|219.13|216.73|218.99|216.59|0
1703113800000|2023-12-20 23:10:00|219.06|216.66|219.55|217.15|219.84|217.44|218.99|216.59|0
1703114100000|2023-12-20 23:15:00|219.41|217.01|219.98|217.58|220.12|217.72|219.41|217.01|0
1703114400000|2023-12-20 23:20:00|219.9|217.5|219.83|217.43|220.26|217.86|219.83|217.43|0
1703114700000|2023-12-20 23:25:00|219.9|217.5|220.04|217.64|220.4|218|219.83|217.43|0
1703115000000|2023-12-20 23:30:00|220.12|217.72|220.4|218|220.4|218|219.97|217.57|0
1703115300000|2023-12-20 23:35:00|220.33|217.93|220.4|218|220.68|218.28|220.26|217.86|0
1703115600000|2023-12-20 23:40:00|220.54|218.14|220.97|218.57|221.03|218.63|220.4|218|0
1703115900000|2023-12-20 23:45:00|221.11|218.71|221.39|218.99|221.68|219.28|220.97|218.57|0
1703116200000|2023-12-20 23:50:00|221.25|218.85|221.53|219.13|221.6|219.2|221.25|218.85|0
1703116500000|2023-12-20 23:55:00|221.39|218.99|221.53|219.13|221.67|219.27|221.39|218.99|0
1703116800000|2023-12-21 00:00:00|221.39|218.99|221.1|218.7|221.53|219.13|220.96|218.56|0
1703117100000|2023-12-21 00:05:00|220.96|218.56|220.96|218.56|221.24|218.84|220.96|218.56|0
1703117400000|2023-12-21 00:10:00|220.81|218.41|221.53|219.13|221.67|219.27|220.81|218.41|0
1703117700000|2023-12-21 00:15:00|221.67|219.27|221.38|218.98|221.67|219.27|221.24|218.84|0
1703118000000|2023-12-21 00:20:00|221.24|218.84|220.95|218.55|221.31|218.91|220.95|218.55|0
1703118300000|2023-12-21 00:25:00|220.81|218.41|220.24|217.84|220.81|218.41|220.1|217.7|0
1703118600000|2023-12-21 00:30:00|220.16|217.76|221.09|218.69|221.09|218.69|220.1|217.7|0
1703118900000|2023-12-21 00:35:00|220.95|218.55|221.37|218.97|221.52|219.12|220.8|218.4|0
1703119200000|2023-12-21 00:40:00|221.23|218.83|220.37|217.97|221.37|218.97|220.37|217.97|0
1703119500000|2023-12-21 00:45:00|220.3|217.9|220.52|218.12|220.66|218.26|220.3|217.9|0
1703119800000|2023-12-21 00:50:00|220.58|218.18|220.23|217.83|220.66|218.26|220.09|217.69|0
1703120100000|2023-12-21 00:55:00|220.09|217.69|220.51|218.11|220.65|218.25|220.09|217.69|0
1703120400000|2023-12-21 01:00:00|220.37|217.97|220.37|217.97|220.51|218.11|220.15|217.75|0
1703120700000|2023-12-21 01:05:00|220.44|218.04|220.94|218.54|221.36|218.96|220.37|217.97|0
1703121000000|2023-12-21 01:10:00|220.86|218.46|220.65|218.25|220.86|218.46|220.51|218.11|0
1703121300000|2023-12-21 01:15:00|220.79|218.39|221.07|218.67|221.22|218.82|220.79|218.39|0
1703121600000|2023-12-21 01:20:00|220.93|218.53|221.36|218.96|221.43|219.03|220.93|218.53|0
1703121900000|2023-12-21 01:25:00|221.5|219.1|220.79|218.39|221.5|219.1|220.79|218.39|0
1703122200000|2023-12-21 01:30:00|220.69|218.49|220.54|218.34|220.83|218.63|220.26|218.06|0
1703122500000|2023-12-21 01:35:00|220.4|218.2|220.68|218.48|220.68|218.48|220.11|217.91|0
1703122800000|2023-12-21 01:40:00|220.54|218.34|220.97|218.77|221.25|219.05|220.54|218.34|0
1703123100000|2023-12-21 01:45:00|220.82|218.62|220.54|218.34|220.82|218.62|220.39|218.19|0
1703123400000|2023-12-21 01:50:00|220.39|218.19|220.39|218.19|220.54|218.34|220.25|218.05|0
1703123700000|2023-12-21 01:55:00|220.53|218.33|220.96|218.76|220.96|218.76|220.39|218.19|0
1703124000000|2023-12-21 02:00:00|221.1|218.9|220.96|218.76|221.25|219.05|220.96|218.76|0
1703124300000|2023-12-21 02:05:00|221.1|218.9|221.39|219.19|221.53|219.33|220.96|218.76|0
1703124600000|2023-12-21 02:10:00|221.38|219.18|221.38|219.18|221.53|219.33|221.1|218.9|0
1703124900000|2023-12-21 02:15:00|221.45|219.25|222.1|219.9|222.1|219.9|221.45|219.25|0
1703125200000|2023-12-21 02:20:00|222.02|219.82|221.95|219.75|222.16|219.96|221.95|219.75|0
1703125500000|2023-12-21 02:25:00|222.09|219.89|222.09|219.89|222.09|219.89|222.09|219.89|0
1703125800000|2023-12-21 02:30:00|221.95|219.75|222.45|220.25|222.52|220.32|221.95|219.75|0
1703126100000|2023-12-21 02:35:00|222.38|220.18|221.95|219.75|222.52|220.32|221.8|219.6|0
1703126400000|2023-12-21 02:40:00|221.8|219.6|222.23|220.03|222.23|220.03|221.52|219.32|0
1703126700000|2023-12-21 02:45:00|222.37|220.17|222.37|220.17|222.52|220.32|222.23|220.03|0
1703127000000|2023-12-21 02:50:00|222.23|220.03|222.08|219.88|222.23|220.03|221.94|219.74|0
1703127300000|2023-12-21 02:55:00|222.23|220.03|222.37|220.17|222.37|220.17|222.08|219.88|0
1703127600000|2023-12-21 03:00:00|222.22|220.02|222.51|220.31|222.65|220.45|222.22|220.02|0
1703127900000|2023-12-21 03:05:00|222.43|220.23|222.22|220.02|222.51|220.31|222.22|220.02|0
1703128200000|2023-12-21 03:10:00|222.08|219.88|222.22|220.02|222.36|220.16|222.08|219.88|0
1703128500000|2023-12-21 03:15:00|222.08|219.88|222.07|219.87|222.22|220.02|222.07|219.87|0
1703128800000|2023-12-21 03:20:00|222.22|220.02|222.5|220.3|222.5|220.3|222.22|220.02|0
1703129100000|2023-12-21 03:25:00|222.65|220.45|222.5|220.3|222.65|220.45|222.5|220.3|0
1703129400000|2023-12-21 03:30:00|222.64|220.44|222.64|220.44|222.64|220.44|222.5|220.3|0
1703129700000|2023-12-21 03:35:00|222.5|220.3|222.64|220.44|222.78|220.58|222.5|220.3|0
1703130000000|2023-12-21 03:40:00|222.71|220.51|222.78|220.58|222.93|220.73|222.64|220.44|0
1703130300000|2023-12-21 03:45:00|222.64|220.44|222.21|220.01|222.64|220.44|222.21|220.01|0
1703130600000|2023-12-21 03:50:00|222.35|220.15|222.49|220.29|222.64|220.44|222.35|220.15|0
1703130900000|2023-12-21 03:55:00|222.56|220.36|222.35|220.15|222.63|220.43|222.35|220.15|0
1703131200000|2023-12-21 04:00:00|222.2|220|221.92|219.72|222.2|220|221.92|219.72|0
1703131500000|2023-12-21 04:05:00|221.98|219.78|222.92|220.72|223.06|220.86|221.98|219.78|0
1703131800000|2023-12-21 04:10:00|223.06|220.86|223.34|221.14|223.35|221.15|223.06|220.86|0
1703132100000|2023-12-21 04:15:00|223.41|221.21|223.2|221|223.63|221.43|223.2|221|0
1703132400000|2023-12-21 04:20:00|223.12|220.92|223.48|221.28|223.48|221.28|223.06|220.86|0
1703132700000|2023-12-21 04:25:00|223.34|221.14|223.77|221.57|223.91|221.71|223.34|221.14|0
1703133000000|2023-12-21 04:30:00|223.63|221.43|223.91|221.71|223.91|221.71|223.48|221.28|0
1703133300000|2023-12-21 04:35:00|224.05|221.85|223.91|221.71|224.05|221.85|223.84|221.64|0
1703133600000|2023-12-21 04:40:00|223.98|221.78|224.12|221.92|224.34|222.14|223.91|221.71|0
1703133900000|2023-12-21 04:45:00|224.2|222|224.48|222.28|224.48|222.28|224.2|222|0
1703134200000|2023-12-21 04:50:00|224.34|222.14|224.62|222.42|224.62|222.42|224.19|221.99|0
1703134500000|2023-12-21 04:55:00|224.55|222.35|224.62|222.42|224.62|222.42|224.48|222.28|0
1703134800000|2023-12-21 05:00:00|224.48|222.28|224.62|222.42|224.62|222.42|224.19|221.99|0
1703135100000|2023-12-21 05:05:00|224.48|222.28|224.47|222.27|224.62|222.42|224.4|222.2|0
1703135400000|2023-12-21 05:10:00|224.62|222.42|224.62|222.42|224.62|222.42|224.33|222.13|0
1703135700000|2023-12-21 05:15:00|224.47|222.27|224.9|222.7|224.9|222.7|224.47|222.27|0
1703136000000|2023-12-21 05:20:00|225.05|222.85|225.19|222.99|225.48|223.28|224.9|222.7|0
1703136300000|2023-12-21 05:25:00|225.26|223.06|225.04|222.84|225.33|223.13|224.76|222.56|0
1703136600000|2023-12-21 05:30:00|225.19|222.99|225.62|223.42|225.62|223.42|225.19|222.99|0
1703136900000|2023-12-21 05:35:00|225.54|223.34|225.62|223.42|225.62|223.42|225.33|223.13|0
1703137200000|2023-12-21 05:40:00|225.54|223.34|225.9|223.7|225.9|223.7|225.47|223.27|0
1703137500000|2023-12-21 05:45:00|225.83|223.63|225.76|223.56|225.9|223.7|225.61|223.41|0
1703137800000|2023-12-21 05:50:00|225.9|223.7|226.04|223.84|226.19|223.99|225.83|223.63|0
1703138100000|2023-12-21 05:55:00|226.19|223.99|226.19|223.99|226.33|224.13|226.04|223.84|0
1703138400000|2023-12-21 06:00:00|226.33|224.13|226.33|224.13|226.33|224.13|225.9|223.7|0
1703138700000|2023-12-21 06:05:00|226.19|223.99|226.33|224.13|226.54|224.34|226.19|223.99|0
1703139000000|2023-12-21 06:10:00|226.47|224.27|226.11|223.91|226.47|224.27|225.89|223.69|0
1703139300000|2023-12-21 06:15:00|226.04|223.84|226.61|224.41|226.62|224.42|226.04|223.84|0
1703139600000|2023-12-21 06:20:00|226.47|224.27|226.61|224.41|226.76|224.56|226.47|224.27|0
1703139900000|2023-12-21 06:25:00|226.76|224.56|226.9|224.7|227.05|224.85|226.61|224.41|0
1703140200000|2023-12-21 06:30:00|226.76|224.56|226.9|224.7|227.04|224.84|226.75|224.55|0
1703140500000|2023-12-21 06:35:00|226.75|224.55|226.32|224.12|226.9|224.7|226.32|224.12|0
1703140800000|2023-12-21 06:40:00|226.46|224.26|226.03|223.83|226.46|224.26|225.59|223.39|0
1703141100000|2023-12-21 06:45:00|225.88|223.68|226.75|224.55|226.75|224.55|225.88|223.68|0
1703141400000|2023-12-21 06:50:00|226.6|224.4|226.6|224.4|226.89|224.69|226.46|224.26|0
1703141700000|2023-12-21 06:55:00|226.67|224.47|226.74|224.54|226.89|224.69|226.46|224.26|0
1703142000000|2023-12-21 07:00:00|226.67|224.47|227.03|224.83|227.03|224.83|226.6|224.4|0
1703142300000|2023-12-21 07:05:00|227.18|224.98|226.74|224.54|227.18|224.98|226.6|224.4|0
1703142600000|2023-12-21 07:10:00|226.89|224.69|227.46|225.26|227.46|225.26|226.88|224.68|0
1703142900000|2023-12-21 07:15:00|227.53|225.33|227.9|225.7|227.9|225.7|227.32|225.12|0
1703143200000|2023-12-21 07:20:00|228.04|225.84|228.04|225.84|228.33|226.13|227.75|225.55|0
1703143500000|2023-12-21 07:25:00|228.19|225.99|228.04|225.84|228.33|226.13|228.04|225.84|0
1703143800000|2023-12-21 07:30:00|228.11|225.91|228.91|226.71|228.98|226.78|227.96|225.76|0
1703144100000|2023-12-21 07:35:00|229.05|226.85|228.76|226.56|229.2|227|228.76|226.56|0
1703144400000|2023-12-21 07:40:00|228.83|226.63|229.2|227|229.34|227.14|228.33|226.13|0
1703144700000|2023-12-21 07:45:00|229.05|226.85|228.76|226.56|229.34|227.14|228.61|226.41|0
1703145000000|2023-12-21 07:50:00|228.9|226.7|228.9|226.7|229.05|226.85|228.76|226.56|0
1703145300000|2023-12-21 07:55:00|228.83|226.63|228.75|226.55|229.34|227.14|228.61|226.41|0
1703145600000|2023-12-21 08:00:00|228.9|226.7|229.76|227.56|232.81|230.61|228.9|226.7|0
1703145900000|2023-12-21 08:05:00|229.61|227.41|229.76|227.56|230.34|228.14|229.32|227.12|0
1703146200000|2023-12-21 08:10:00|229.9|227.7|230.19|227.99|230.34|228.14|229.61|227.41|0
1703146500000|2023-12-21 08:15:00|230.05|227.85|230.34|228.14|230.34|228.14|229.9|227.7|0
1703146800000|2023-12-21 08:20:00|230.78|228.58|230.63|228.43|230.92|228.72|230.04|227.84|0
1703147100000|2023-12-21 08:25:00|230.48|228.28|229.61|227.41|230.48|228.28|229.02|226.82|0
1703147400000|2023-12-21 08:30:00|229.46|227.26|228.15|225.95|229.46|227.26|227.57|225.37|0
1703147700000|2023-12-21 08:35:00|228.22|226.02|230.33|228.13|230.33|228.13|228.22|226.02|0
1703148000000|2023-12-21 08:40:00|230.48|228.28|230.91|228.71|230.98|228.78|230.33|228.13|0
1703148300000|2023-12-21 08:45:00|230.77|228.57|230.77|228.57|230.91|228.71|230.18|227.98|0
1703148600000|2023-12-21 08:50:00|230.91|228.71|230.47|228.27|230.91|228.71|230.03|227.83|0
1703148900000|2023-12-21 08:55:00|230.33|228.13|230.32|228.12|230.76|228.56|230.03|227.83|0
1703149200000|2023-12-21 09:00:00|230.03|227.83|230.18|227.98|230.61|228.41|229.89|227.69|0
1703149500000|2023-12-21 09:05:00|230.03|227.83|230.47|228.27|230.91|228.71|230.03|227.83|0
1703149800000|2023-12-21 09:10:00|230.61|228.41|231.2|229|231.41|229.21|230.32|228.12|0
1703150100000|2023-12-21 09:15:00|231.27|229.07|231.19|228.99|231.63|229.43|230.97|228.77|0
1703150400000|2023-12-21 09:20:00|231.34|229.14|231.92|229.72|231.92|229.72|231.34|229.14|0
1703150700000|2023-12-21 09:25:00|231.85|229.65|231.78|229.58|232.22|230.02|231.63|229.43|0
1703151000000|2023-12-21 09:30:00|231.77|229.57|231.48|229.28|231.77|229.57|231.19|228.99|0
1703151300000|2023-12-21 09:35:00|231.63|229.43|231.33|229.13|232.07|229.87|231.26|229.06|0
1703151600000|2023-12-21 09:40:00|231.26|229.06|231.48|229.28|231.48|229.28|230.89|228.69|0
1703151900000|2023-12-21 09:45:00|231.33|229.13|231.48|229.28|232.06|229.86|231.33|229.13|0
1703152200000|2023-12-21 09:50:00|231.62|229.42|230.74|228.54|231.62|229.42|230.74|228.54|0
1703152500000|2023-12-21 09:55:00|230.6|228.4|230.3|228.1|230.74|228.54|230.3|228.1|0
1703152800000|2023-12-21 10:00:00|230.16|227.96|229.28|227.08|230.45|228.25|229.28|227.08|0
1703153100000|2023-12-21 10:05:00|229.43|227.23|229.57|227.37|229.72|227.52|228.41|226.21|0
1703153400000|2023-12-21 10:10:00|229.42|227.22|229.71|227.51|230.15|227.95|229.42|227.22|0
1703153700000|2023-12-21 10:15:00|229.57|227.37|228.98|226.78|229.57|227.37|228.98|226.78|0
1703154000000|2023-12-21 10:20:00|229.13|226.93|228.84|226.64|229.27|227.07|228.4|226.2|0
1703154300000|2023-12-21 10:25:00|228.69|226.49|228.4|226.2|228.98|226.78|228.03|225.83|0
1703154600000|2023-12-21 10:30:00|228.32|226.12|228.69|226.49|228.98|226.78|228.11|225.91|0
1703154900000|2023-12-21 10:35:00|228.54|226.34|227.52|225.32|228.54|226.34|227.38|225.18|0
1703155200000|2023-12-21 10:40:00|227.67|225.47|227.67|225.47|227.96|225.76|227.38|225.18|0
1703155500000|2023-12-21 10:45:00|227.59|225.39|227.67|225.47|228.25|226.05|227.52|225.32|0
1703155800000|2023-12-21 10:50:00|227.52|225.32|228.1|225.9|228.25|226.05|227.52|225.32|0
1703156100000|2023-12-21 10:55:00|228.24|226.04|227.66|225.46|228.39|226.19|227.52|225.32|0
1703156400000|2023-12-21 11:00:00|227.81|225.61|228.39|226.19|228.53|226.33|227.52|225.32|0
1703156700000|2023-12-21 11:05:00|228.46|226.26|229.26|227.06|229.7|227.5|228.46|226.26|0
1703157000000|2023-12-21 11:10:00|229.4|227.2|229.91|227.71|229.91|227.71|229.26|227.06|0
1703157300000|2023-12-21 11:15:00|229.84|227.64|229.69|227.49|230.13|227.93|229.55|227.35|0
1703157600000|2023-12-21 11:20:00|229.55|227.35|228.38|226.18|229.69|227.49|228.38|226.18|0
1703157900000|2023-12-21 11:25:00|228.52|226.32|228.81|226.61|229.11|226.91|228.38|226.18|0
1703158200000|2023-12-21 11:30:00|228.67|226.47|228.09|225.89|229.1|226.9|228.09|225.89|0
1703158500000|2023-12-21 11:35:00|228.16|225.96|227.94|225.74|228.38|226.18|227.79|225.59|0
1703158800000|2023-12-21 11:40:00|227.79|225.59|228.52|226.32|228.66|226.46|227.79|225.59|0
1703159100000|2023-12-21 11:45:00|228.59|226.39|227.74|225.54|228.81|226.61|227.74|225.54|0
1703159400000|2023-12-21 11:50:00|227.59|225.39|227.73|225.53|228.17|225.97|227.3|225.1|0
1703159700000|2023-12-21 11:55:00|227.66|225.46|227.59|225.39|227.88|225.68|227.51|225.31|0
1703160000000|2023-12-21 12:00:00|227.73|225.53|227.15|224.95|228.02|225.82|226.86|224.66|0
1703160300000|2023-12-21 12:05:00|227.29|225.09|227.58|225.38|227.73|225.53|226.71|224.51|0
1703160600000|2023-12-21 12:10:00|227.44|225.24|227.73|225.53|227.87|225.67|227.44|225.24|0
1703160900000|2023-12-21 12:15:00|227.87|225.67|228.89|226.69|228.89|226.69|227.87|225.67|0
1703161200000|2023-12-21 12:20:00|229.03|226.83|229.61|227.41|229.61|227.41|228.89|226.69|0
1703161500000|2023-12-21 12:25:00|229.54|227.34|229.76|227.56|229.9|227.7|229.47|227.27|0
1703161800000|2023-12-21 12:30:00|229.83|227.63|229.32|227.12|229.9|227.7|228.88|226.68|0
1703162100000|2023-12-21 12:35:00|229.46|227.26|229.46|227.26|229.61|227.41|229.32|227.12|0
1703162400000|2023-12-21 12:40:00|229.32|227.12|229.46|227.26|229.75|227.55|228.95|226.75|0
1703162700000|2023-12-21 12:45:00|229.61|227.41|229.61|227.41|230.19|227.99|229.46|227.26|0
1703163000000|2023-12-21 12:50:00|229.75|227.55|229.31|227.11|229.9|227.7|229.17|226.97|0
1703163300000|2023-12-21 12:55:00|229.46|227.26|229.16|226.96|229.46|227.26|229.02|226.82|0
1703163600000|2023-12-21 13:00:00|229.02|226.82|228.29|226.09|229.31|227.11|228.14|225.94|0
1703163900000|2023-12-21 13:05:00|228.14|225.94|229.45|227.25|229.45|227.25|228.14|225.94|0
1703164200000|2023-12-21 13:10:00|229.6|227.4|229.45|227.25|229.74|227.54|229.08|226.88|0
1703164500000|2023-12-21 13:15:00|229.3|227.1|229.74|227.54|229.74|227.54|229.16|226.96|0
1703164800000|2023-12-21 13:20:00|229.81|227.61|228.72|226.52|229.81|227.61|228.57|226.37|0
1703165100000|2023-12-21 13:25:00|228.64|226.44|228.06|225.86|228.64|226.44|227.7|225.5|0
1703165400000|2023-12-21 13:30:00|227.55|225.35|234.08|231.88|234.22|232.02|227.41|225.21|0
1703165700000|2023-12-21 13:35:00|234.22|232.02|236.29|234.09|237.62|235.42|233.78|231.58|0
1703166000000|2023-12-21 13:40:00|236.58|234.38|238.95|236.75|241.79|239.59|236.43|234.23|0
1703166300000|2023-12-21 13:45:00|238.81|236.61|239.27|237.07|240.16|237.96|237.62|235.42|0
1703166600000|2023-12-21 13:50:00|239.12|236.92|237.86|235.66|239.12|236.92|236.31|234.11|0
1703166900000|2023-12-21 13:55:00|237.79|235.59|238.08|235.88|239.41|237.21|236.75|234.55|0
1703167200000|2023-12-21 14:00:00|238.23|236.03|237.04|234.84|238.23|236.03|236.31|234.11|0
1703167500000|2023-12-21 14:05:00|237.19|234.99|237.34|235.14|237.49|235.29|236.16|233.96|0
1703167800000|2023-12-21 14:10:00|237.41|235.21|236.96|234.76|237.78|235.58|236.75|234.55|0
1703168100000|2023-12-21 14:15:00|237.04|234.84|236.01|233.81|237.19|234.99|235.64|233.44|0
1703168400000|2023-12-21 14:20:00|235.86|233.66|235.27|233.07|236.3|234.1|235.27|233.07|0
1703168700000|2023-12-21 14:25:00|235.34|233.14|235.42|233.22|236.15|233.95|234.97|232.77|0
1703169000000|2023-12-21 14:30:00|234.97|232.77|238.36|236.16|239.85|237.65|234.83|232.63|0
1703169300000|2023-12-21 14:35:00|238.51|236.31|240.14|237.94|240.59|238.39|235.27|233.07|0
1703169600000|2023-12-21 14:40:00|240.29|238.09|239.47|237.27|240.44|238.24|236|233.8|0
1703169900000|2023-12-21 14:45:00|239.77|237.57|239.17|236.97|240.36|238.16|237.99|235.79|0
1703170200000|2023-12-21 14:50:00|239.02|236.82|238.43|236.23|240.65|238.45|238.43|236.23|0
1703170500000|2023-12-21 14:55:00|238.28|236.08|236.36|234.16|238.87|236.67|235.92|233.72|0
1703170800000|2023-12-21 15:00:00|236.51|234.31|235.19|232.99|238.43|236.23|235.19|232.99|0
1703171100000|2023-12-21 15:05:00|235.33|233.13|232.26|230.06|235.33|233.13|231.39|229.19|0
1703171400000|2023-12-21 15:10:00|231.83|229.63|236.06|233.86|236.95|234.75|231.53|229.33|0
1703171700000|2023-12-21 15:15:00|235.62|233.42|237.54|235.34|238.27|236.07|234.01|231.81|0
1703172000000|2023-12-21 15:20:00|237.83|235.63|241.83|239.63|242.43|240.23|237.53|235.33|0
1703172300000|2023-12-21 15:25:00|241.98|239.78|234.05|231.85|242.13|239.93|233.75|231.55|0
1703172600000|2023-12-21 15:30:00|234.93|232.73|237.13|234.93|237.28|235.08|234.34|232.14|0
1703172900000|2023-12-21 15:35:00|237.28|235.08|235.36|233.16|237.87|235.67|235.22|233.02|0
1703173200000|2023-12-21 15:40:00|235.22|233.02|237.35|235.15|238.09|235.89|234.04|231.84|0
1703173500000|2023-12-21 15:45:00|237.2|235|236.91|234.71|238.68|236.48|236.47|234.27|0
1703173800000|2023-12-21 15:50:00|236.76|234.56|234.26|232.06|236.76|234.56|233.53|231.33|0
1703174100000|2023-12-21 15:55:00|234.12|231.92|235.51|233.31|235.51|233.31|233.24|231.04|0
1703174400000|2023-12-21 16:00:00|235.44|233.24|236.98|234.78|238.01|235.81|234.49|232.29|0
1703174700000|2023-12-21 16:05:00|236.83|234.63|234.34|232.14|237.42|235.22|233.32|231.12|0
1703175000000|2023-12-21 16:10:00|234.19|231.99|235.36|233.16|235.66|233.46|233.03|230.83|0
1703175300000|2023-12-21 16:15:00|235.22|233.02|234.19|231.99|235.95|233.75|232.73|230.53|0
1703175600000|2023-12-21 16:20:00|234.48|232.28|235.94|233.74|236.39|234.19|233.61|231.41|0
1703175900000|2023-12-21 16:25:00|235.65|233.45|237.56|235.36|237.71|235.51|234.77|232.57|0
1703176200000|2023-12-21 16:30:00|237.71|235.51|235.95|233.75|238.53|236.33|235.37|233.17|0
1703176500000|2023-12-21 16:35:00|236.1|233.9|237.13|234.93|238.6|236.4|235.81|233.61|0
1703176800000|2023-12-21 16:40:00|236.83|234.63|235.13|232.93|236.98|234.78|235.13|232.93|0
1703177100000|2023-12-21 16:45:00|234.98|232.78|235.86|233.66|236.45|234.25|234.98|232.78|0
1703177400000|2023-12-21 16:50:00|235.71|233.51|233.66|231.46|235.86|233.66|233.66|231.46|0
1703177700000|2023-12-21 16:55:00|233.58|231.38|231.47|229.27|233.8|231.6|231.47|229.27|0
1703178000000|2023-12-21 17:00:00|231.03|228.83|226.41|224.21|231.03|228.83|226.27|224.07|0
1703178300000|2023-12-21 17:05:00|226.12|223.92|225.12|222.92|228.14|225.94|224.97|222.77|0
1703178600000|2023-12-21 17:10:00|224.97|222.77|225.89|223.69|227.75|225.55|224.22|222.02|0
1703178900000|2023-12-21 17:15:00|226.32|224.12|226.74|224.54|227.61|225.41|225.6|223.4|0
1703179200000|2023-12-21 17:20:00|226.89|224.69|226.6|224.4|227.03|224.83|225.31|223.11|0
1703179500000|2023-12-21 17:25:00|226.89|224.69|225.88|223.68|226.89|224.69|225.17|222.97|0
1703179800000|2023-12-21 17:30:00|226.17|223.97|226.02|223.82|229.62|227.42|225.59|223.39|0
1703180100000|2023-12-21 17:35:00|226.31|224.11|226.88|224.68|227.74|225.54|225.31|223.11|0
1703180400000|2023-12-21 17:40:00|226.74|224.54|227.6|225.4|229.25|227.05|226.31|224.11|0
1703180700000|2023-12-21 17:45:00|227.45|225.25|227.31|225.11|228.32|226.12|227.02|224.82|0
1703181000000|2023-12-21 17:50:00|227.16|224.96|225.16|222.96|228.17|225.97|225.16|222.96|0
1703181300000|2023-12-21 17:55:00|225.3|223.1|225.16|222.96|225.87|223.67|224.44|222.24|0
1703181600000|2023-12-21 18:00:00|225.3|223.1|228.45|226.25|228.89|226.69|225.3|223.1|0
1703181900000|2023-12-21 18:05:00|228.31|226.11|227.3|225.1|228.74|226.54|226.15|223.95|0
1703182200000|2023-12-21 18:10:00|227.01|224.81|226.44|224.24|228.88|226.68|226.29|224.09|0
1703182500000|2023-12-21 18:15:00|226.58|224.38|221.35|219.15|226.58|224.38|221.35|219.15|0
1703182800000|2023-12-21 18:20:00|221.63|219.43|227.78|225.58|228.65|226.45|221.2|219|0
1703183100000|2023-12-21 18:25:00|227.92|225.72|228.35|226.15|228.64|226.44|226.2|224|0
1703183400000|2023-12-21 18:30:00|228.79|226.59|228.28|226.08|230.52|228.32|227.92|225.72|0
1703183700000|2023-12-21 18:35:00|228.35|226.15|227.63|225.43|228.79|226.59|227.05|224.85|0
1703184000000|2023-12-21 18:40:00|227.34|225.14|227.63|225.43|228.56|226.36|226.77|224.57|0
1703184300000|2023-12-21 18:45:00|227.41|225.21|228.36|226.16|229.46|227.26|227.34|225.14|0
1703184600000|2023-12-21 18:50:00|228.65|226.45|229.8|227.6|230.53|228.33|227.93|225.73|0
1703184900000|2023-12-21 18:55:00|229.66|227.46|231.11|228.91|231.11|228.91|229.66|227.46|0
1703185200000|2023-12-21 19:00:00|230.82|228.62|230.82|228.62|231.54|229.34|230.09|227.89|0
1703185500000|2023-12-21 19:05:00|230.96|228.76|230.09|227.89|231.25|229.05|229.72|227.52|0
1703185800000|2023-12-21 19:10:00|229.94|227.74|228.42|226.22|231.49|229.29|228.28|226.08|0
1703186100000|2023-12-21 19:15:00|228.28|226.08|231.9|229.7|231.9|229.7|228.28|226.08|0
1703186400000|2023-12-21 19:20:00|231.61|229.41|229.29|227.09|231.76|229.56|229|226.8|0
1703186700000|2023-12-21 19:25:00|229.14|226.94|230.74|228.54|230.88|228.68|229|226.8|0
1703187000000|2023-12-21 19:30:00|230.88|228.68|232.04|229.84|232.19|229.99|229.72|227.52|0
1703187300000|2023-12-21 19:35:00|231.9|229.7|231.75|229.55|232.34|230.14|230.73|228.53|0
1703187600000|2023-12-21 19:40:00|231.82|229.62|232.77|230.57|232.77|230.57|231.82|229.62|0
1703187900000|2023-12-21 19:45:00|232.92|230.72|231.31|229.11|233.21|231.01|231.16|228.96|0
1703188200000|2023-12-21 19:50:00|231.46|229.26|231.02|228.82|232.33|230.13|230.73|228.53|0
1703188500000|2023-12-21 19:55:00|231.16|228.96|230.43|228.23|231.16|228.96|228.26|226.06|0
1703188800000|2023-12-21 20:00:00|230.5|228.3|230.58|228.38|231.6|229.4|229.42|227.22|0
1703189100000|2023-12-21 20:05:00|230.72|228.52|229.4|227.2|231.01|228.81|228.15|225.95|0
1703189400000|2023-12-21 20:10:00|229.55|227.35|232.18|229.98|232.47|230.27|229.11|226.91|0
1703189700000|2023-12-21 20:15:00|231.88|229.68|232.9|230.7|233.2|231|231.16|228.96|0
1703190000000|2023-12-21 20:20:00|233.05|230.85|233.63|231.43|234.08|231.88|232.9|230.7|0
1703190300000|2023-12-21 20:25:00|233.49|231.29|238.2|236|238.49|236.29|233.34|231.14|0
1703190600000|2023-12-21 20:30:00|238.49|236.29|238.52|236.32|239.55|237.35|236.87|234.67|0
1703190900000|2023-12-21 20:35:00|238.67|236.47|241.27|239.07|242.17|239.97|238.37|236.17|0
1703191200000|2023-12-21 20:40:00|241.42|239.22|240.38|238.18|242.17|239.97|240.23|238.03|0
1703191500000|2023-12-21 20:45:00|240.23|238.03|241.72|239.52|242.61|240.41|240.23|238.03|0
1703191800000|2023-12-21 20:50:00|242.61|240.41|243.65|241.45|244.7|242.5|242.16|239.96|0
1703192100000|2023-12-21 20:55:00|243.5|241.3|245.54|243.34|246.59|244.39|243.35|241.15|0
1703192400000|2023-12-21 21:00:00|244.79|242.59|244.34|242.14|244.94|242.74|243.89|241.69|0
1703192700000|2023-12-21 21:05:00|244.41|242.21|244.94|242.74|245.54|243.34|244.41|242.21|0
1703193000000|2023-12-21 21:10:00|244.79|242.59|245.23|243.03|245.53|243.33|244.79|242.59|0
1703193300000|2023-12-21 21:15:00|245.33|242.93|245.93|243.53|246.08|243.68|245.18|242.78|0
1703193600000|2023-12-21 21:20:00|246.08|243.68|245.93|243.53|246.08|243.68|245.78|243.38|0
1703193900000|2023-12-21 21:25:00|246.08|243.68|246.08|243.68|246.53|244.13|245.93|243.53|0
1703194200000|2023-12-21 21:30:00|245.93|243.53|245.93|243.53|246.08|243.68|245.78|243.38|0
1703194500000|2023-12-21 21:35:00|246.08|243.68|246.07|243.67|246.23|243.83|245.78|243.38|0
1703194800000|2023-12-21 21:40:00|245.92|243.52|245.77|243.37|245.92|243.52|245.77|243.37|0
1703195100000|2023-12-21 21:45:00|245.62|243.22|245.77|243.37|245.77|243.37|245.62|243.22|0
1703195400000|2023-12-21 21:50:00|245.84|243.44|245.62|243.22|245.92|243.52|245.62|243.22|0
1703195700000|2023-12-21 21:55:00|245.77|243.37|245.39|242.99|245.77|243.37|245.24|242.84|0
1703196000000|2023-12-21 22:00:00|245.31|242.91|245.33|242.93|245.35|242.95|245.29|242.89|0
1703196300000|2023-12-21 22:05:00|245.37|242.97|245.59|243.19|245.68|243.28|245.37|242.97|0
1703196600000|2023-12-21 22:10:00|245.77|243.37|245.83|243.43|246.08|243.68|245.75|243.35|0
1703196900000|2023-12-21 22:15:00|245.81|243.41|245.99|243.59|246.08|243.68|245.81|243.41|0
1703197200000|2023-12-21 22:20:00|245.95|243.55|246.03|243.63|246.14|243.74|245.81|243.41|0
1703197500000|2023-12-21 22:25:00|246.05|243.65|246.12|243.72|246.18|243.78|245.99|243.59|0
1703197800000|2023-12-21 22:30:00|246.1|243.7|245.94|243.54|246.12|243.72|245.7|243.3|0
1703198100000|2023-12-21 22:35:00|245.92|243.52|245.56|243.16|245.94|243.54|245.54|243.14|0
1703198400000|2023-12-21 22:40:00|245.6|243.2|245.6|243.2|245.69|243.29|245.29|242.89|0
1703198700000|2023-12-21 22:45:00|245.56|243.16|245.62|243.22|245.8|243.4|245.56|243.16|0
1703199000000|2023-12-21 22:50:00|245.65|243.25|245.54|243.14|245.65|243.25|245.48|243.08|0
1703199300000|2023-12-21 22:55:00|245.53|243.13|245.45|243.05|245.53|243.13|245.45|243.05|0
1703199600000|2023-12-21 23:00:00|245.37|242.97|243.5|241.1|245.37|242.97|242.61|240.21|0
1703199900000|2023-12-21 23:05:00|243.57|241.17|243.5|241.1|244.55|242.15|243.2|240.8|0
1703200200000|2023-12-21 23:10:00|243.65|241.25|244.09|241.69|244.1|241.7|243.5|241.1|0
1703200500000|2023-12-21 23:15:00|243.94|241.54|244.24|241.84|244.39|241.99|243.94|241.54|0
1703200800000|2023-12-21 23:20:00|244.39|241.99|244.39|241.99|244.39|241.99|244.09|241.69|0
1703201100000|2023-12-21 23:25:00|244.46|242.06|244.31|241.91|244.69|242.29|244.24|241.84|0
1703201400000|2023-12-21 23:30:00|244.24|241.84|244.54|242.14|244.69|242.29|244.24|241.84|0
1703201700000|2023-12-21 23:35:00|244.39|241.99|245.13|242.73|245.58|243.18|244.39|241.99|0
1703202000000|2023-12-21 23:40:00|245.28|242.88|245.58|243.18|245.95|243.55|245.13|242.73|0
1703202300000|2023-12-21 23:45:00|245.5|243.1|244.68|242.28|245.5|243.1|244.53|242.13|0
1703202600000|2023-12-21 23:50:00|244.53|242.13|244.08|241.68|244.53|242.13|243.93|241.53|0
1703202900000|2023-12-21 23:55:00|243.93|241.53|243.78|241.38|244.23|241.83|243.63|241.23|0
1703203200000|2023-12-22 00:00:00|243.63|241.23|243.1|240.7|243.78|241.38|242.88|240.48|0
1703203500000|2023-12-22 00:05:00|243.18|240.78|244.07|241.67|244.07|241.67|243.18|240.78|0
1703203800000|2023-12-22 00:10:00|244.22|241.82|243.77|241.37|244.37|241.97|243.77|241.37|0
1703204100000|2023-12-22 00:15:00|243.62|241.22|243.18|240.78|243.77|241.37|242.58|240.18|0
1703204400000|2023-12-22 00:20:00|243.32|240.92|243.77|241.37|243.92|241.52|243.32|240.92|0
1703204700000|2023-12-22 00:25:00|243.62|241.22|243.47|241.07|243.77|241.37|243.32|240.92|0
1703205000000|2023-12-22 00:30:00|243.32|240.92|243.62|241.22|243.62|241.22|243.32|240.92|0
1703205300000|2023-12-22 00:35:00|243.47|241.07|243.62|241.22|243.62|241.22|243.47|241.07|0
1703205600000|2023-12-22 00:40:00|243.47|241.07|243.02|240.62|243.62|241.22|243.02|240.62|0
1703205900000|2023-12-22 00:45:00|243.17|240.77|243.16|240.76|243.31|240.91|243.02|240.62|0
1703206200000|2023-12-22 00:50:00|243.09|240.69|243.01|240.61|243.31|240.91|243.01|240.61|0
1703206500000|2023-12-22 00:55:00|243.16|240.76|242.71|240.31|243.16|240.76|242.71|240.31|0
1703206800000|2023-12-22 01:00:00|242.79|240.39|243.01|240.61|243.31|240.91|242.71|240.31|0
1703207100000|2023-12-22 01:05:00|242.93|240.53|242.26|239.86|243.01|240.61|241.52|239.12|0
1703207400000|2023-12-22 01:10:00|242.34|239.94|242.41|240.01|242.41|240.01|241.97|239.57|0
1703207700000|2023-12-22 01:15:00|242.26|239.86|243|240.6|243.3|240.9|242.11|239.71|0
1703208000000|2023-12-22 01:20:00|242.86|240.46|242.56|240.16|243|240.6|242.56|240.16|0
1703208300000|2023-12-22 01:25:00|242.41|240.01|242.85|240.45|243.15|240.75|242.41|240.01|0
1703208600000|2023-12-22 01:30:00|242.75|240.55|242.6|240.4|242.9|240.7|242.6|240.4|0
1703208900000|2023-12-22 01:35:00|242.45|240.25|242.6|240.4|242.75|240.55|241.86|239.66|0
1703209200000|2023-12-22 01:40:00|242.52|240.32|241.7|239.5|242.52|240.32|241.26|239.06|0
1703209500000|2023-12-22 01:45:00|241.56|239.36|241.41|239.21|241.7|239.5|241.26|239.06|0
1703209800000|2023-12-22 01:50:00|241.55|239.35|241.4|239.2|241.7|239.5|241.26|239.06|0
1703210100000|2023-12-22 01:55:00|241.55|239.35|241.4|239.2|241.55|239.35|241.11|238.91|0
1703210400000|2023-12-22 02:00:00|241.55|239.35|241.1|238.9|241.55|239.35|241.1|238.9|0
1703210700000|2023-12-22 02:05:00|241.25|239.05|241.4|239.2|241.4|239.2|240.95|238.75|0
1703211000000|2023-12-22 02:10:00|241.55|239.35|241.55|239.35|241.55|239.35|241.4|239.2|0
1703211300000|2023-12-22 02:15:00|241.69|239.49|241.99|239.79|242.14|239.94|241.54|239.34|0
1703211600000|2023-12-22 02:20:00|242.14|239.94|241.69|239.49|242.29|240.09|241.69|239.49|0
1703211900000|2023-12-22 02:25:00|241.84|239.64|241.39|239.19|241.99|239.79|241.39|239.19|0
1703212200000|2023-12-22 02:30:00|241.54|239.34|241.69|239.49|241.84|239.64|241.54|239.34|0
1703212500000|2023-12-22 02:35:00|241.84|239.64|241.09|238.89|241.84|239.64|241.09|238.89|0
1703212800000|2023-12-22 02:40:00|241.24|239.04|240.79|238.59|241.24|239.04|240.79|238.59|0
1703213100000|2023-12-22 02:45:00|240.94|238.74|241.53|239.33|241.53|239.33|240.94|238.74|0
1703213400000|2023-12-22 02:50:00|241.46|239.26|241.98|239.78|242.13|239.93|241.38|239.18|0
1703213700000|2023-12-22 02:55:00|242.13|239.93|241.98|239.78|242.13|239.93|241.68|239.48|0
1703214000000|2023-12-22 03:00:00|241.83|239.63|242.12|239.92|242.49|240.29|241.83|239.63|0
1703214300000|2023-12-22 03:05:00|242.27|240.07|242.42|240.22|242.42|240.22|242.12|239.92|0
1703214600000|2023-12-22 03:10:00|242.57|240.37|242.57|240.37|242.72|240.52|242.42|240.22|0
1703214900000|2023-12-22 03:15:00|242.42|240.22|242.12|239.92|242.42|240.22|242.04|239.84|0
1703215200000|2023-12-22 03:20:00|242.04|239.84|241.97|239.77|242.12|239.92|241.82|239.62|0
1703215500000|2023-12-22 03:25:00|241.82|239.62|242.11|239.91|242.11|239.91|241.67|239.47|0
1703215800000|2023-12-22 03:30:00|241.96|239.76|241.37|239.17|241.96|239.76|241.37|239.17|0
1703216100000|2023-12-22 03:35:00|241.22|239.02|241.07|238.87|241.22|239.02|240.92|238.72|0
1703216400000|2023-12-22 03:40:00|240.99|238.79|240.18|237.98|240.99|238.79|239.88|237.68|0
1703216700000|2023-12-22 03:45:00|240.03|237.83|241.96|239.76|242.4|240.2|240.03|237.83|0
1703217000000|2023-12-22 03:50:00|241.88|239.68|241.66|239.46|241.96|239.76|241.66|239.46|0
1703217300000|2023-12-22 03:55:00|241.81|239.61|241.51|239.31|241.81|239.61|241.51|239.31|0
1703217600000|2023-12-22 04:00:00|241.58|239.38|241.95|239.75|242.1|239.9|241.51|239.31|0
1703217900000|2023-12-22 04:05:00|241.87|239.67|241.36|239.16|241.95|239.75|241.36|239.16|0
1703218200000|2023-12-22 04:10:00|241.21|239.01|241.8|239.6|241.8|239.6|241.21|239.01|0
1703218500000|2023-12-22 04:15:00|241.65|239.45|241.65|239.45|241.8|239.6|241.5|239.3|0
1703218800000|2023-12-22 04:20:00|241.5|239.3|241.65|239.45|241.65|239.45|241.5|239.3|0
1703219100000|2023-12-22 04:25:00|241.5|239.3|241.65|239.45|241.94|239.74|241.5|239.3|0
1703219400000|2023-12-22 04:30:00|241.72|239.52|241.94|239.74|241.94|239.74|241.65|239.45|0
1703219700000|2023-12-22 04:35:00|242.01|239.81|241.94|239.74|242.09|239.89|241.94|239.74|0
1703220000000|2023-12-22 04:40:00|242.09|239.89|241.94|239.74|242.09|239.89|241.79|239.59|0
1703220300000|2023-12-22 04:45:00|241.79|239.59|241.79|239.59|241.94|239.74|241.64|239.44|0
1703220600000|2023-12-22 04:50:00|241.64|239.44|241.49|239.29|241.79|239.59|241.49|239.29|0
1703220900000|2023-12-22 04:55:00|241.41|239.21|241.64|239.44|241.64|239.44|241.19|238.99|0
1703221200000|2023-12-22 05:00:00|241.49|239.29|241.48|239.28|241.71|239.51|241.19|238.99|0
1703221500000|2023-12-22 05:05:00|241.41|239.21|240.89|238.69|241.48|239.28|240.74|238.54|0
1703221800000|2023-12-22 05:10:00|240.96|238.76|241.18|238.98|241.63|239.43|240.89|238.69|0
1703222100000|2023-12-22 05:15:00|241.25|239.05|241.03|238.83|241.48|239.28|240.89|238.69|0
1703222400000|2023-12-22 05:20:00|240.89|238.69|240.88|238.68|241.03|238.83|240.81|238.61|0
1703222700000|2023-12-22 05:25:00|240.95|238.75|241.18|238.98|241.33|239.13|240.88|238.68|0
1703223000000|2023-12-22 05:30:00|241.03|238.83|240.95|238.75|241.18|238.98|240.88|238.68|0
1703223300000|2023-12-22 05:35:00|241.03|238.83|241.47|239.27|241.47|239.27|240.73|238.53|0
1703223600000|2023-12-22 05:40:00|241.54|239.34|241.17|238.97|241.62|239.42|241.02|238.82|0
1703223900000|2023-12-22 05:45:00|241.02|238.82|240.35|238.15|241.17|238.97|240.35|238.15|0
1703224200000|2023-12-22 05:50:00|240.43|238.23|240.43|238.23|240.73|238.53|240.28|238.08|0
1703224500000|2023-12-22 05:55:00|240.58|238.38|239.68|237.48|240.58|238.38|239.68|237.48|0
1703224800000|2023-12-22 06:00:00|239.98|237.78|239.98|237.78|240.28|238.08|239.46|237.26|0
1703225100000|2023-12-22 06:05:00|240.05|237.85|239.24|237.04|240.13|237.93|239.09|236.89|0
1703225400000|2023-12-22 06:10:00|239.31|237.11|238.94|236.74|239.31|237.11|238.94|236.74|0
1703225700000|2023-12-22 06:15:00|239.09|236.89|239.09|236.89|239.23|237.03|238.79|236.59|0
1703226000000|2023-12-22 06:20:00|239.23|237.03|237.76|235.56|239.38|237.18|237.76|235.56|0
1703226300000|2023-12-22 06:25:00|237.75|235.55|238.49|236.29|238.64|236.44|237.75|235.55|0
1703226600000|2023-12-22 06:30:00|238.42|236.22|238.49|236.29|238.64|236.44|238.35|236.15|0
1703226900000|2023-12-22 06:35:00|238.64|236.44|238.64|236.44|238.79|236.59|238.49|236.29|0
1703227200000|2023-12-22 06:40:00|238.79|236.59|239.08|236.88|239.08|236.88|238.64|236.44|0
1703227500000|2023-12-22 06:45:00|238.93|236.73|239.38|237.18|239.38|237.18|238.93|236.73|0
1703227800000|2023-12-22 06:50:00|239.45|237.25|239.52|237.32|239.53|237.33|239.38|237.18|0
1703228100000|2023-12-22 06:55:00|239.38|237.18|239.15|236.95|239.52|237.32|239.08|236.88|0
1703228400000|2023-12-22 07:00:00|239.08|236.88|239.67|237.47|239.74|237.54|238.63|236.43|0
1703228700000|2023-12-22 07:05:00|239.37|237.17|239.22|237.02|239.37|237.17|239.07|236.87|0
1703229000000|2023-12-22 07:10:00|239.07|236.87|240.7|238.5|240.7|238.5|238.78|236.58|0
1703229300000|2023-12-22 07:15:00|240.55|238.35|240.62|238.42|240.84|238.64|240.54|238.34|0
1703229600000|2023-12-22 07:20:00|240.69|238.49|240.39|238.19|240.84|238.64|240.17|237.97|0
1703229900000|2023-12-22 07:25:00|240.54|238.34|239.95|237.75|240.54|238.34|239.8|237.6|0
1703230200000|2023-12-22 07:30:00|239.87|237.67|240.54|238.34|240.54|238.34|239.8|237.6|0
1703230500000|2023-12-22 07:35:00|240.69|238.49|240.54|238.34|240.69|238.49|240.24|238.04|0
1703230800000|2023-12-22 07:40:00|240.69|238.49|240.54|238.34|240.69|238.49|240.09|237.89|0
1703231100000|2023-12-22 07:45:00|240.68|238.48|240.83|238.63|240.98|238.78|240.68|238.48|0
1703231400000|2023-12-22 07:50:00|240.98|238.78|240.68|238.48|240.98|238.78|240.53|238.33|0
1703231700000|2023-12-22 07:55:00|240.6|238.4|240.09|237.89|240.68|238.48|240.09|237.89|0
1703232000000|2023-12-22 08:00:00|240.23|238.03|240.3|238.1|241.12|238.92|239.94|237.74|0
1703232300000|2023-12-22 08:05:00|240.38|238.18|240.23|238.03|240.83|238.63|240.08|237.88|0
1703232600000|2023-12-22 08:10:00|240.08|237.88|240.97|238.77|241.27|239.07|239.79|237.59|0
1703232900000|2023-12-22 08:15:00|240.82|238.62|240.67|238.47|241.27|239.07|240.52|238.32|0
1703233200000|2023-12-22 08:20:00|240.52|238.32|239.93|237.73|240.67|238.47|239.78|237.58|0
1703233500000|2023-12-22 08:25:00|239.85|237.65|240.97|238.77|241.11|238.91|239.85|237.65|0
1703233800000|2023-12-22 08:30:00|240.82|238.62|242.67|240.47|242.75|240.55|240.82|238.62|0
1703234100000|2023-12-22 08:35:00|242.75|240.55|242.45|240.25|242.9|240.7|242.15|239.95|0
1703234400000|2023-12-22 08:40:00|242.6|240.4|241.92|239.72|242.75|240.55|241.92|239.72|0
1703234700000|2023-12-22 08:45:00|242|239.8|240.96|238.76|242.15|239.95|240.96|238.76|0
1703235000000|2023-12-22 08:50:00|240.81|238.61|239.92|237.72|240.96|238.76|239.92|237.72|0
1703235300000|2023-12-22 08:55:00|240.07|237.87|239.47|237.27|240.07|237.87|239.32|237.12|0
1703235600000|2023-12-22 09:00:00|239.62|237.42|240.06|237.86|240.66|238.46|239.62|237.42|0
1703235900000|2023-12-22 09:05:00|240.13|237.93|241.25|239.05|241.47|239.27|239.77|237.57|0
1703236200000|2023-12-22 09:10:00|241.1|238.9|241.25|239.05|241.54|239.34|240.95|238.75|0
1703236500000|2023-12-22 09:15:00|241.4|239.2|241.84|239.64|241.99|239.79|241.1|238.9|0
1703236800000|2023-12-22 09:20:00|241.91|239.71|241.91|239.71|242.44|240.24|241.84|239.64|0
1703237100000|2023-12-22 09:25:00|241.84|239.64|241.84|239.64|242.14|239.94|241.69|239.49|0
1703237400000|2023-12-22 09:30:00|241.99|239.79|243.18|240.98|243.48|241.28|241.84|239.64|0
1703237700000|2023-12-22 09:35:00|243.25|241.05|243.32|241.12|243.62|241.42|243.03|240.83|0
1703238000000|2023-12-22 09:40:00|243.47|241.27|243.17|240.97|243.47|241.27|243.03|240.83|0
1703238300000|2023-12-22 09:45:00|243.25|241.05|243.46|241.26|244.12|241.92|242.65|240.45|0
1703238600000|2023-12-22 09:50:00|243.31|241.11|242.56|240.36|243.53|241.33|242.56|240.36|0
1703238900000|2023-12-22 09:55:00|242.48|240.28|242.71|240.51|242.85|240.65|242.41|240.21|0
1703239200000|2023-12-22 10:00:00|242.63|240.43|242.11|239.91|242.71|240.51|241.96|239.76|0
1703239500000|2023-12-22 10:05:00|241.96|239.76|242.4|240.2|242.4|240.2|241.81|239.61|0
1703239800000|2023-12-22 10:10:00|242.48|240.28|242.7|240.5|243.15|240.95|242.4|240.2|0
1703240100000|2023-12-22 10:15:00|242.62|240.42|243|240.8|243.15|240.95|242.55|240.35|0
1703240400000|2023-12-22 10:20:00|243.15|240.95|242.99|240.79|243.15|240.95|242.85|240.65|0
1703240700000|2023-12-22 10:25:00|243.14|240.94|242.84|240.64|243.14|240.94|242.4|240.2|0
1703241000000|2023-12-22 10:30:00|242.69|240.49|242.25|240.05|242.84|240.64|242.25|240.05|0
1703241300000|2023-12-22 10:35:00|242.1|239.9|242.23|240.03|242.3|240.1|241.42|239.22|0
1703241600000|2023-12-22 10:40:00|242.38|240.18|242.83|240.63|242.83|240.63|242.08|239.88|0
1703241900000|2023-12-22 10:45:00|242.9|240.7|243.42|241.22|243.72|241.52|242.68|240.48|0
1703242200000|2023-12-22 10:50:00|243.27|241.07|244.84|242.64|244.99|242.79|242.82|240.62|0
1703242500000|2023-12-22 10:55:00|244.99|242.79|244.76|242.56|245.14|242.94|244.54|242.34|0
1703242800000|2023-12-22 11:00:00|244.69|242.49|244.99|242.79|245.44|243.24|244.54|242.34|0
1703243100000|2023-12-22 11:05:00|244.84|242.64|245.14|242.94|245.29|243.09|244.84|242.64|0
1703243400000|2023-12-22 11:10:00|245.06|242.86|245.58|243.38|245.73|243.53|244.98|242.78|0
1703243700000|2023-12-22 11:15:00|245.65|243.45|245.13|242.93|245.73|243.53|245.13|242.93|0
1703244000000|2023-12-22 11:20:00|244.98|242.78|244.98|242.78|245.28|243.08|244.83|242.63|0
1703244300000|2023-12-22 11:25:00|244.83|242.63|244.68|242.48|244.98|242.78|244.53|242.33|0
1703244600000|2023-12-22 11:30:00|244.83|242.63|245.58|243.38|245.58|243.38|244.38|242.18|0
1703244900000|2023-12-22 11:35:00|245.43|243.23|244.6|242.4|245.43|243.23|244.6|242.4|0
1703245200000|2023-12-22 11:40:00|244.68|242.48|244.67|242.47|245.12|242.92|244.38|242.18|0
1703245500000|2023-12-22 11:45:00|244.75|242.55|245.12|242.92|245.42|243.22|244.52|242.32|0
1703245800000|2023-12-22 11:50:00|245.04|242.84|245.72|243.52|245.72|243.52|244.97|242.77|0
1703246100000|2023-12-22 11:55:00|245.57|243.37|245.42|243.22|245.72|243.52|245.42|243.22|0
1703246400000|2023-12-22 12:00:00|245.57|243.37|246.09|243.89|246.16|243.96|245.42|243.22|0
1703246700000|2023-12-22 12:05:00|246.16|243.96|246.01|243.81|246.16|243.96|245.71|243.51|0
1703247000000|2023-12-22 12:10:00|245.93|243.73|245.86|243.66|246.16|243.96|245.71|243.51|0
1703247300000|2023-12-22 12:15:00|245.71|243.51|246.31|244.11|246.31|244.11|245.56|243.36|0
1703247600000|2023-12-22 12:20:00|246.23|244.03|246.76|244.56|246.91|244.71|246.16|243.96|0
1703247900000|2023-12-22 12:25:00|246.61|244.41|246.31|244.11|246.61|244.41|246.01|243.81|0
1703248200000|2023-12-22 12:30:00|246.16|243.96|245.55|243.35|246.3|244.1|245.4|243.2|0
1703248500000|2023-12-22 12:35:00|245.78|243.58|245.85|243.65|246.15|243.95|245.4|243.2|0
1703248800000|2023-12-22 12:40:00|246|243.8|245.4|243.2|246|243.8|245.4|243.2|0
1703249100000|2023-12-22 12:45:00|245.47|243.27|245.1|242.9|245.47|243.27|244.65|242.45|0
1703249400000|2023-12-22 12:50:00|244.95|242.75|245.1|242.9|245.4|243.2|244.95|242.75|0
1703249700000|2023-12-22 12:55:00|244.95|242.75|245.25|243.05|245.25|243.05|244.8|242.6|0
1703250000000|2023-12-22 13:00:00|245.1|242.9|246.74|244.54|246.74|244.54|245.1|242.9|0
1703250300000|2023-12-22 13:05:00|246.59|244.39|246.29|244.09|247.19|244.99|246.29|244.09|0
1703250600000|2023-12-22 13:10:00|246.44|244.24|246.74|244.54|246.89|244.69|245.99|243.79|0
1703250900000|2023-12-22 13:15:00|246.66|244.46|247.64|245.44|247.64|245.44|246.66|244.46|0
1703251200000|2023-12-22 13:20:00|247.49|245.29|247.71|245.51|247.79|245.59|247.34|245.14|0
1703251500000|2023-12-22 13:25:00|247.64|245.44|247.34|245.14|248.24|246.04|246.96|244.76|0
1703251800000|2023-12-22 13:30:00|247.26|245.06|245.68|243.48|248.84|246.64|242.47|240.27|0
1703252100000|2023-12-22 13:35:00|245.83|243.63|249.14|246.94|251.11|248.91|245.83|243.63|0
1703252400000|2023-12-22 13:40:00|249.29|247.09|251.41|249.21|251.71|249.51|248.99|246.79|0
1703252700000|2023-12-22 13:45:00|251.11|248.91|250.35|248.15|251.48|249.28|250.35|248.15|0
1703253000000|2023-12-22 13:50:00|250.42|248.22|253.23|251.03|253.23|251.03|249.89|247.69|0
1703253300000|2023-12-22 13:55:00|253.08|250.88|253.08|250.88|253.23|251.03|252.32|250.12|0
1703253600000|2023-12-22 14:00:00|252.92|250.72|253.23|251.03|253.23|251.03|252.31|250.11|0
1703253900000|2023-12-22 14:05:00|253.07|250.87|252.46|250.26|253.23|251.03|252.46|250.26|0
1703254200000|2023-12-22 14:10:00|252.62|250.42|252.16|249.96|253.38|251.18|252.01|249.81|0
1703254500000|2023-12-22 14:15:00|252.31|250.11|252.76|250.56|252.76|250.56|251.7|249.5|0
1703254800000|2023-12-22 14:20:00|252.92|250.72|252.76|250.56|253.07|250.87|252|249.8|0
1703255100000|2023-12-22 14:25:00|252.61|250.41|252.61|250.41|253.37|251.17|252|249.8|0
1703255400000|2023-12-22 14:30:00|252.76|250.56|254.59|252.39|256.43|254.23|252.3|250.1|0
1703255700000|2023-12-22 14:35:00|255.05|252.85|257.19|254.99|257.65|255.45|253.67|251.47|0
1703256000000|2023-12-22 14:40:00|257.5|255.3|262.33|260.13|262.48|260.28|257.04|254.84|0
1703256300000|2023-12-22 14:45:00|262.48|260.28|262.94|260.74|263.25|261.05|261.4|259.2|0
1703256600000|2023-12-22 14:50:00|263.1|260.9|263.1|260.9|264.49|262.29|263.1|260.9|0
1703256900000|2023-12-22 14:55:00|263.25|261.05|261.78|259.58|264.33|262.13|261.4|259.2|0
1703257200000|2023-12-22 15:00:00|262.63|260.43|262.17|259.97|263.09|260.89|259.78|257.58|0
1703257500000|2023-12-22 15:05:00|262.32|260.12|262.32|260.12|263.71|261.51|260.78|258.58|0
1703257800000|2023-12-22 15:10:00|262.17|259.97|261.7|259.5|262.47|260.27|260.63|258.43|0
1703258100000|2023-12-22 15:15:00|261.55|259.35|261.09|258.89|262.01|259.81|260.32|258.12|0
1703258400000|2023-12-22 15:20:00|261.24|259.04|261.08|258.88|261.7|259.5|259.86|257.66|0
1703258700000|2023-12-22 15:25:00|260.93|258.73|263.08|260.88|263.39|261.19|259.93|257.73|0
1703259000000|2023-12-22 15:30:00|263.24|261.04|263.24|261.04|264.01|261.81|262.78|260.58|0
1703259300000|2023-12-22 15:35:00|263.08|260.88|260.92|258.72|263.7|261.5|259.85|257.65|0
1703259600000|2023-12-22 15:40:00|261.08|258.88|262|259.8|262.15|259.95|261.08|258.88|0
1703259900000|2023-12-22 15:45:00|262.15|259.95|260.61|258.41|262.31|260.11|260.31|258.11|0
1703260200000|2023-12-22 15:50:00|260.46|258.26|260.46|258.26|260.92|258.72|259.84|257.64|0
1703260500000|2023-12-22 15:55:00|260.3|258.1|256.94|254.74|260.46|258.26|256.94|254.74|0
1703260800000|2023-12-22 16:00:00|256.79|254.59|255.57|253.37|257.24|255.04|253.6|251.4|0
1703261100000|2023-12-22 16:05:00|255.72|253.52|256.63|254.43|256.78|254.58|253.74|251.54|0
1703261400000|2023-12-22 16:10:00|256.78|254.58|257.7|255.5|257.85|255.65|256.02|253.82|0
1703261700000|2023-12-22 16:15:00|257.62|255.42|258|255.8|258.15|255.95|256.63|254.43|0
1703262000000|2023-12-22 16:20:00|257.85|255.65|257.69|255.49|260.14|257.94|257.54|255.34|0
1703262300000|2023-12-22 16:25:00|257.54|255.34|258.3|256.1|258.91|256.71|257.15|254.95|0
1703262600000|2023-12-22 16:30:00|258.61|256.41|259.06|256.86|260.29|258.09|258.61|256.41|0
1703262900000|2023-12-22 16:35:00|258.91|256.71|257.84|255.64|259.06|256.86|257.38|255.18|0
1703263200000|2023-12-22 16:40:00|257.99|255.79|255.96|253.76|257.99|255.79|241.35|239.15|0
1703263500000|2023-12-22 16:45:00|255.88|253.68|255.27|253.07|256.41|254.21|255.04|252.84|0
1703263800000|2023-12-22 16:50:00|255.2|253|256.11|253.91|256.41|254.21|255.19|252.99|0
1703264100000|2023-12-22 16:55:00|256.26|254.06|255.8|253.6|257.25|255.05|255.65|253.45|0
1703264400000|2023-12-22 17:00:00|256.11|253.91|256.41|254.21|257.02|254.82|255.8|253.6|0
1703264700000|2023-12-22 17:05:00|256.56|254.36|255.34|253.14|258.09|255.89|255.19|252.99|0
1703265000000|2023-12-22 17:10:00|255.19|252.99|254.27|252.07|255.72|253.52|254.12|251.92|0
1703265300000|2023-12-22 17:15:00|254.12|251.92|254.42|252.22|255.03|252.83|253.67|251.47|0
1703265600000|2023-12-22 17:20:00|254.58|252.38|254.27|252.07|254.88|252.68|253.36|251.16|0
1703265900000|2023-12-22 17:25:00|254.19|251.99|256.25|254.05|256.55|254.35|253.97|251.77|0
1703266200000|2023-12-22 17:30:00|256.09|253.89|255.71|253.51|256.55|254.35|254.88|252.68|0
1703266500000|2023-12-22 17:35:00|255.64|253.44|255.02|252.82|255.64|253.44|253.34|251.14|0
1703266800000|2023-12-22 17:40:00|254.87|252.67|255.78|253.58|255.94|253.74|254.87|252.67|0
1703267100000|2023-12-22 17:45:00|255.86|253.66|255.63|253.43|256.7|254.5|255.48|253.28|0
1703267400000|2023-12-22 17:50:00|255.48|253.28|256.77|254.57|256.85|254.65|255.32|253.12|0
1703267700000|2023-12-22 17:55:00|256.7|254.5|256.85|254.65|256.85|254.65|255.47|253.27|0
1703268000000|2023-12-22 18:00:00|256.7|254.5|256.85|254.65|257.16|254.96|255.93|253.73|0
1703268300000|2023-12-22 18:05:00|257|254.8|257.31|255.11|257.62|255.42|257|254.8|0
1703268600000|2023-12-22 18:10:00|257.38|255.18|257.84|255.64|257.92|255.72|257.23|255.03|0
1703268900000|2023-12-22 18:15:00|257.92|255.72|257|254.8|257.92|255.72|257|254.8|0
1703269200000|2023-12-22 18:20:00|257.15|254.95|257.15|254.95|257.46|255.26|257|254.8|0
1703269500000|2023-12-22 18:25:00|257.07|254.87|257.3|255.1|257.61|255.41|256.69|254.49|0
1703269800000|2023-12-22 18:30:00|256.99|254.79|257.15|254.95|257.76|255.56|256.99|254.79|0
1703270100000|2023-12-22 18:35:00|257.3|255.1|256.68|254.48|257.68|255.48|256.53|254.33|0
1703270400000|2023-12-22 18:40:00|256.84|254.64|256.37|254.17|256.84|254.64|255|252.8|0
1703270700000|2023-12-22 18:45:00|256.22|254.02|256.68|254.48|256.83|254.63|255.61|253.41|0
1703271000000|2023-12-22 18:50:00|256.83|254.63|255.76|253.56|256.99|254.79|255.61|253.41|0
1703271300000|2023-12-22 18:55:00|255.61|253.41|254.84|252.64|256.06|253.86|254.69|252.49|0
1703271600000|2023-12-22 19:00:00|254.69|252.49|252.7|250.5|255.14|252.94|252.7|250.5|0
1703271900000|2023-12-22 19:05:00|252.85|250.65|249.67|247.47|252.85|250.65|248.31|246.11|0
1703272200000|2023-12-22 19:10:00|249.06|246.86|250.42|248.22|250.73|248.53|249.06|246.86|0
1703272500000|2023-12-22 19:15:00|249.82|247.62|246.61|244.41|250.42|248.22|243.41|241.21|0
1703272800000|2023-12-22 19:20:00|246.53|244.33|243.24|241.04|247.74|245.54|241.6|239.4|0
1703273100000|2023-12-22 19:25:00|242.94|240.74|241.15|238.95|243.23|241.03|240.55|238.35|0
1703273400000|2023-12-22 19:30:00|241|238.8|241.15|238.95|242.64|240.44|238.92|236.72|0
1703273700000|2023-12-22 19:35:00|240.7|238.5|243.98|241.78|245.63|243.43|240.7|238.5|0
1703274000000|2023-12-22 19:40:00|244.2|242|248.56|246.36|248.79|246.59|244.2|242|0
1703274300000|2023-12-22 19:45:00|248.64|246.44|249.69|247.49|250.6|248.4|248.63|246.43|0
1703274600000|2023-12-22 19:50:00|250|247.8|251.06|248.86|251.82|249.62|249.69|247.49|0
1703274900000|2023-12-22 19:55:00|251.21|249.01|252.04|249.84|252.12|249.92|250.75|248.55|0
1703275200000|2023-12-22 20:00:00|252.42|250.22|252.27|250.07|253.03|250.83|250.75|248.55|0
1703275500000|2023-12-22 20:05:00|252.12|249.92|251.75|249.55|254.03|251.83|251.75|249.55|0
1703275800000|2023-12-22 20:10:00|252.06|249.86|253.27|251.07|253.42|251.22|252.06|249.86|0
1703276100000|2023-12-22 20:15:00|253.12|250.92|251.65|249.45|253.42|251.22|250.43|248.23|0
1703276400000|2023-12-22 20:20:00|251.34|249.14|251.49|249.29|252.1|249.9|249.98|247.78|0
1703276700000|2023-12-22 20:25:00|251.34|249.14|253.01|250.81|253.16|250.96|251.04|248.84|0
1703277000000|2023-12-22 20:30:00|252.86|250.66|250.58|248.38|252.86|250.66|250.43|248.23|0
1703277300000|2023-12-22 20:35:00|250.12|247.92|249.21|247.01|251.03|248.83|248.91|246.71|0
1703277600000|2023-12-22 20:40:00|248.91|246.71|249.36|247.16|249.36|247.16|247.4|245.2|0
1703277900000|2023-12-22 20:45:00|249.51|247.31|248|245.8|250.27|248.07|248|245.8|0
1703278200000|2023-12-22 20:50:00|247.7|245.5|251.03|248.83|251.33|249.13|247.7|245.5|0
1703278500000|2023-12-22 20:55:00|250.87|248.67|251.78|249.58|251.78|249.58|249.81|247.61|0
1703278800000|2023-12-22 21:00:00|253|250.8|248.19|245.99|253|250.8|247.73|245.53|0
1703279100000|2023-12-22 21:05:00|248.34|246.14|247.58|245.38|248.64|246.44|247.43|245.23|0
1703279400000|2023-12-22 21:10:00|247.5|245.3|246.98|244.78|247.73|245.53|246.67|244.47|0
1703577600000|2023-12-26 08:00:00|257.08|254.88|256.47|254.27|257.08|254.88|256.31|254.11|0
1703577900000|2023-12-26 08:05:00|256.31|254.11|256|253.8|256.31|254.11|255.7|253.5|0
1703578200000|2023-12-26 08:10:00|256.16|253.96|256.31|254.11|256.31|254.11|256|253.8|0
1703578500000|2023-12-26 08:15:00|256.23|254.03|256.31|254.11|256.46|254.26|256.15|253.95|0
1703578800000|2023-12-26 08:20:00|256.46|254.26|256.31|254.11|256.61|254.41|256.15|253.95|0
1703579100000|2023-12-26 08:25:00|256.46|254.26|256.76|254.56|256.77|254.57|256.31|254.11|0
1703579400000|2023-12-26 08:30:00|256.61|254.41|256.92|254.72|256.92|254.72|256.61|254.41|0
1703579700000|2023-12-26 08:35:00|256.76|254.56|256.3|254.1|256.76|254.56|256.22|254.02|0
1703580000000|2023-12-26 08:40:00|256.37|254.17|255.99|253.79|256.45|254.25|255.99|253.79|0
1703580300000|2023-12-26 08:45:00|255.84|253.64|255.84|253.64|256.14|253.94|255.84|253.64|0
1703580600000|2023-12-26 08:50:00|255.91|253.71|255.83|253.63|255.99|253.79|255.83|253.63|0
1703580900000|2023-12-26 08:55:00|255.91|253.71|256.14|253.94|256.29|254.09|255.83|253.63|0
1703581200000|2023-12-26 09:00:00|255.99|253.79|256.29|254.09|256.29|254.09|255.83|253.63|0
1703581500000|2023-12-26 09:05:00|256.21|254.01|256.29|254.09|256.29|254.09|255.68|253.48|0
1703581800000|2023-12-26 09:10:00|256.13|253.93|255.83|253.63|256.13|253.93|255.83|253.63|0
1703582100000|2023-12-26 09:15:00|255.75|253.55|255.06|252.86|255.75|253.55|255.06|252.86|0
1703582400000|2023-12-26 09:20:00|255.13|252.93|254.29|252.09|255.21|253.01|254.29|252.09|0
1703582700000|2023-12-26 09:25:00|254.44|252.24|254.9|252.7|255.21|253.01|254.44|252.24|0
1703583000000|2023-12-26 09:30:00|254.82|252.62|255.67|253.47|255.67|253.47|254.82|252.62|0
1703583300000|2023-12-26 09:35:00|255.82|253.62|255.97|253.77|255.97|253.77|255.82|253.62|0
1703583600000|2023-12-26 09:40:00|255.89|253.69|255.2|253|255.97|253.77|255.2|253|0
1703583900000|2023-12-26 09:45:00|255.28|253.08|255.2|253|255.36|253.16|254.9|252.7|0
1703584200000|2023-12-26 09:50:00|255.35|253.15|255.05|252.85|255.35|253.15|255.05|252.85|0
1703584500000|2023-12-26 09:55:00|255.12|252.92|255.2|253|255.2|253|255.05|252.85|0
1703584800000|2023-12-26 10:00:00|255.35|253.15|255.35|253.15|255.5|253.3|254.89|252.69|0
1703585100000|2023-12-26 10:05:00|255.2|253|255.19|252.99|255.27|253.07|255.04|252.84|0
1703585400000|2023-12-26 10:10:00|255.04|252.84|255.04|252.84|255.19|252.99|255.04|252.84|0
1703585700000|2023-12-26 10:15:00|255.19|252.99|255.34|253.14|255.34|253.14|255.04|252.84|0
1703586000000|2023-12-26 10:20:00|255.19|252.99|254.88|252.68|255.19|252.99|254.73|252.53|0
1703586300000|2023-12-26 10:25:00|254.8|252.6|254.88|252.68|254.88|252.68|254.73|252.53|0
1703586600000|2023-12-26 10:30:00|254.8|252.6|254.88|252.68|254.88|252.68|254.73|252.53|0
1703586900000|2023-12-26 10:35:00|255.03|252.83|255.49|253.29|255.64|253.44|255.03|252.83|0
1703587200000|2023-12-26 10:40:00|255.56|253.36|255.64|253.44|255.8|253.6|255.56|253.36|0
1703587500000|2023-12-26 10:45:00|255.56|253.36|255.79|253.59|255.79|253.59|255.49|253.29|0
1703587800000|2023-12-26 10:50:00|255.71|253.51|255.79|253.59|255.79|253.59|255.64|253.44|0
1703588100000|2023-12-26 10:55:00|255.94|253.74|255.94|253.74|255.94|253.74|255.64|253.44|0
1703588400000|2023-12-26 11:00:00|255.79|253.59|255.94|253.74|256.1|253.9|255.79|253.59|0
1703588700000|2023-12-26 11:05:00|256.09|253.89|255.17|252.97|256.09|253.89|255.02|252.82|0
1703589000000|2023-12-26 11:10:00|255.02|252.82|254.71|252.51|255.32|253.12|254.56|252.36|0
1703589300000|2023-12-26 11:15:00|254.86|252.66|254.1|251.9|254.86|252.66|254.1|251.9|0
1703589600000|2023-12-26 11:20:00|254.25|252.05|254.25|252.05|254.55|252.35|253.94|251.74|0
1703589900000|2023-12-26 11:25:00|254.4|252.2|254.86|252.66|255.01|252.81|254.4|252.2|0
1703590200000|2023-12-26 11:30:00|255.01|252.81|255.01|252.81|255.16|252.96|254.86|252.66|0
1703590500000|2023-12-26 11:35:00|255.16|252.96|255.16|252.96|255.16|252.96|254.86|252.66|0
1703590800000|2023-12-26 11:40:00|255.23|253.03|255.62|253.42|255.62|253.42|255.23|253.03|0
1703591100000|2023-12-26 11:45:00|255.54|253.34|255|252.8|255.62|253.42|255|252.8|0
1703591400000|2023-12-26 11:50:00|254.85|252.65|254.85|252.65|255|252.8|254.7|252.5|0
1703591700000|2023-12-26 11:55:00|254.7|252.5|254.39|252.19|254.92|252.72|254.24|252.04|0
1703592000000|2023-12-26 12:00:00|254.24|252.04|254.15|251.95|254.24|252.04|254.08|251.88|0
1703592300000|2023-12-26 12:05:00|254.08|251.88|253.08|250.88|254.23|252.03|251.94|249.74|0
1703592600000|2023-12-26 12:10:00|253.16|250.96|252.7|250.5|253.77|251.57|252.62|250.42|0
1703592900000|2023-12-26 12:15:00|253.01|250.81|252.85|250.65|253.08|250.88|252.25|250.05|0
1703593200000|2023-12-26 12:20:00|252.93|250.73|253.61|251.41|253.62|251.42|252.93|250.73|0
1703593500000|2023-12-26 12:25:00|253.54|251.34|253.31|251.11|253.54|251.34|252.92|250.72|0
1703593800000|2023-12-26 12:30:00|253.61|251.41|253.76|251.56|253.76|251.56|253.46|251.26|0
1703594100000|2023-12-26 12:35:00|253.68|251.48|253.46|251.26|253.92|251.72|253.46|251.26|0
1703594400000|2023-12-26 12:40:00|253.3|251.1|253.76|251.56|253.76|251.56|253.3|251.1|0
1703594700000|2023-12-26 12:45:00|253.91|251.71|254.22|252.02|254.29|252.09|253.91|251.71|0
1703595000000|2023-12-26 12:50:00|254.37|252.17|254.22|252.02|254.52|252.32|254.22|252.02|0
1703595300000|2023-12-26 12:55:00|254.06|251.86|254.52|252.32|254.67|252.47|254.06|251.86|0
1703595600000|2023-12-26 13:00:00|254.67|252.47|254.21|252.01|254.67|252.47|254.06|251.86|0
1703595900000|2023-12-26 13:05:00|254.28|252.08|254.36|252.16|254.52|252.32|254.06|251.86|0
1703596200000|2023-12-26 13:10:00|254.44|252.24|253.6|251.4|254.67|252.47|253.6|251.4|0
1703596500000|2023-12-26 13:15:00|253.67|251.47|253.29|251.09|253.67|251.47|253.29|251.09|0
1703596800000|2023-12-26 13:20:00|253.36|251.16|254.82|252.62|254.82|252.62|253.36|251.16|0
1703597100000|2023-12-26 13:25:00|254.74|252.54|254.36|252.16|254.82|252.62|254.36|252.16|0
1703597400000|2023-12-26 13:30:00|254.43|252.23|253.74|251.54|254.51|252.31|253.59|251.39|0
1703597700000|2023-12-26 13:35:00|253.59|251.39|253.13|250.93|254.2|252|252.98|250.78|0
1703598000000|2023-12-26 13:40:00|253.28|251.08|253.43|251.23|253.59|251.39|252.67|250.47|0
1703598300000|2023-12-26 13:45:00|253.51|251.31|253.89|251.69|254.2|252|253.43|251.23|0
1703598600000|2023-12-26 13:50:00|253.74|251.54|254.65|252.45|254.65|252.45|253.74|251.54|0
1703598900000|2023-12-26 13:55:00|254.73|252.53|254.19|251.99|254.81|252.61|254.19|251.99|0
1703599200000|2023-12-26 14:00:00|254.34|252.14|254.19|251.99|254.5|252.3|254.04|251.84|0
1703599500000|2023-12-26 14:05:00|254.34|252.14|254.49|252.29|254.65|252.45|254.34|252.14|0
1703599800000|2023-12-26 14:10:00|254.65|252.45|254.34|252.14|254.65|252.45|254.19|251.99|0
1703600100000|2023-12-26 14:15:00|254.49|252.29|253.73|251.53|254.49|252.29|253.73|251.53|0
1703600400000|2023-12-26 14:20:00|253.57|251.37|253.57|251.37|254.18|251.98|253.57|251.37|0
1703600700000|2023-12-26 14:25:00|253.34|251.14|253.26|251.06|253.88|251.68|252.96|250.76|0
1703601000000|2023-12-26 14:30:00|253.11|250.91|256.17|253.97|256.32|254.12|252.81|250.61|0
1703601300000|2023-12-26 14:35:00|256.32|254.12|256.32|254.12|256.78|254.58|255.86|253.66|0
1703601600000|2023-12-26 14:40:00|256.17|253.97|256.55|254.35|257.4|255.2|256.02|253.82|0
1703601900000|2023-12-26 14:45:00|256.78|254.58|256.63|254.43|257.7|255.5|256.32|254.12|0
1703602200000|2023-12-26 14:50:00|256.78|254.58|255.4|253.2|256.78|254.58|254.94|252.74|0
1703602500000|2023-12-26 14:55:00|255.24|253.04|256.93|254.73|256.93|254.73|254.94|252.74|0
1703602800000|2023-12-26 15:00:00|256.78|254.58|256.93|254.73|257.08|254.88|256.47|254.27|0
1703603100000|2023-12-26 15:05:00|257.08|254.88|257.39|255.19|258.01|255.81|256.77|254.57|0
1703603400000|2023-12-26 15:10:00|257.54|255.34|258.31|256.11|258.78|256.58|257.54|255.34|0
1703603700000|2023-12-26 15:15:00|258.47|256.27|258.16|255.96|259.08|256.88|258.16|255.96|0
1703604000000|2023-12-26 15:20:00|258.31|256.11|258.15|255.95|258.77|256.57|257.54|255.34|0
1703604300000|2023-12-26 15:25:00|258.46|256.26|258.15|255.95|259.7|257.5|257.69|255.49|0
1703604600000|2023-12-26 15:30:00|258.46|256.26|259.23|257.03|259.54|257.34|258.46|256.26|0
1703604900000|2023-12-26 15:35:00|259.08|256.88|259.69|257.49|259.85|257.65|259.08|256.88|0
1703605200000|2023-12-26 15:40:00|259.85|257.65|258.76|256.56|260.16|257.96|258.76|256.56|0
1703605500000|2023-12-26 15:45:00|258.92|256.72|258.45|256.25|258.92|256.72|258.3|256.1|0
1703605800000|2023-12-26 15:50:00|258.3|256.1|257.22|255.02|258.3|256.1|256.3|254.1|0
1703606100000|2023-12-26 15:55:00|257.37|255.17|258.45|256.25|258.45|256.25|257.37|255.17|0
1703606400000|2023-12-26 16:00:00|258.6|256.4|257.52|255.32|258.76|256.56|256.75|254.55|0
1703606700000|2023-12-26 16:05:00|257.68|255.48|258.45|256.25|258.6|256.4|257.68|255.48|0
1703607000000|2023-12-26 16:10:00|258.29|256.09|259.68|257.48|259.84|257.64|257.83|255.63|0
1703607300000|2023-12-26 16:15:00|259.53|257.33|257.52|255.32|259.68|257.48|257.21|255.01|0
1703607600000|2023-12-26 16:20:00|257.36|255.16|256.75|254.55|257.98|255.78|256.75|254.55|0
1703607900000|2023-12-26 16:25:00|256.59|254.39|257.51|255.31|257.52|255.32|256.44|254.24|0
1703608200000|2023-12-26 16:30:00|257.36|255.16|258.44|256.24|258.59|256.39|257.36|255.16|0
1703608500000|2023-12-26 16:35:00|258.28|256.08|258.44|256.24|258.9|256.7|258.13|255.93|0
1703608800000|2023-12-26 16:40:00|258.59|256.39|258.59|256.39|259.05|256.85|258.12|255.92|0
1703609100000|2023-12-26 16:45:00|258.74|256.54|259.05|256.85|259.67|257.47|258.59|256.39|0
1703609400000|2023-12-26 16:50:00|258.89|256.69|259.51|257.31|259.67|257.47|258.74|256.54|0
1703609700000|2023-12-26 16:55:00|259.36|257.16|259.51|257.31|259.82|257.62|258.43|256.23|0
1703610000000|2023-12-26 17:00:00|259.35|257.15|258.73|256.53|259.35|257.15|258.27|256.07|0
1703610300000|2023-12-26 17:05:00|258.81|256.61|258.73|256.53|258.89|256.69|258.42|256.22|0
1703610600000|2023-12-26 17:10:00|258.89|256.69|259.97|257.77|260.12|257.92|258.73|256.53|0
1703610900000|2023-12-26 17:15:00|259.89|257.69|259.97|257.77|260.43|258.23|259.66|257.46|0
1703611200000|2023-12-26 17:20:00|259.89|257.69|259.81|257.61|260.43|258.23|259.5|257.3|0
1703611500000|2023-12-26 17:25:00|259.65|257.45|259.5|257.3|260.27|258.07|259.5|257.3|0
1703611800000|2023-12-26 17:30:00|259.65|257.45|259.03|256.83|259.96|257.76|259.03|256.83|0
1703612100000|2023-12-26 17:35:00|259.11|256.91|258.41|256.21|259.19|256.99|258.1|255.9|0
1703612400000|2023-12-26 17:40:00|258.49|256.29|259.34|257.14|259.49|257.29|258.41|256.21|0
1703612700000|2023-12-26 17:45:00|259.49|257.29|261.2|259|261.43|259.23|259.49|257.29|0
1703613000000|2023-12-26 17:50:00|261.04|258.84|261.04|258.84|261.04|258.84|260.11|257.91|0
1703613300000|2023-12-26 17:55:00|260.96|258.76|259.33|257.13|260.96|258.76|259.18|256.98|0
1703613600000|2023-12-26 18:00:00|259.18|256.98|260.26|258.06|260.42|258.22|259.18|256.98|0
1703613900000|2023-12-26 18:05:00|260.18|257.98|260.1|257.9|260.41|258.21|259.79|257.59|0
1703614200000|2023-12-26 18:10:00|260.26|258.06|260.88|258.68|261.5|259.3|260.26|258.06|0
1703614500000|2023-12-26 18:15:00|260.72|258.52|260.41|258.21|260.72|258.52|260.1|257.9|0
1703614800000|2023-12-26 18:20:00|260.56|258.36|261.65|259.45|261.8|259.6|260.25|258.05|0
1703615100000|2023-12-26 18:25:00|261.8|259.6|261.03|258.83|261.8|259.6|260.87|258.67|0
1703615400000|2023-12-26 18:30:00|261.1|258.9|260.71|258.51|261.65|259.45|260.71|258.51|0
1703615700000|2023-12-26 18:35:00|260.79|258.59|260.4|258.2|260.87|258.67|260.4|258.2|0
1703616000000|2023-12-26 18:40:00|260.56|258.36|260.87|258.67|261.02|258.82|260.25|258.05|0
1703616300000|2023-12-26 18:45:00|260.86|258.66|261.33|259.13|261.48|259.28|260.86|258.66|0
1703616600000|2023-12-26 18:50:00|261.48|259.28|260.55|258.35|261.48|259.28|259.93|257.73|0
1703616900000|2023-12-26 18:55:00|260.4|258.2|260.52|258.32|261.32|259.12|259.22|257.02|0
1703617200000|2023-12-26 19:00:00|260.36|258.16|261.36|259.16|261.76|259.56|260.28|258.08|0
1703617500000|2023-12-26 19:05:00|261.45|259.25|261.91|259.71|261.91|259.71|261.29|259.09|0
1703617800000|2023-12-26 19:10:00|262.06|259.86|261.75|259.55|262.37|260.17|261.75|259.55|0
1703618100000|2023-12-26 19:15:00|261.6|259.4|262.37|260.17|262.37|260.17|261.6|259.4|0
1703618400000|2023-12-26 19:20:00|262.22|260.02|262.37|260.17|262.37|260.17|261.9|259.7|0
1703618700000|2023-12-26 19:25:00|262.21|260.01|262.52|260.32|262.75|260.55|262.06|259.86|0
1703619000000|2023-12-26 19:30:00|262.68|260.48|262.35|260.15|264.12|261.92|262.35|260.15|0
1703619300000|2023-12-26 19:35:00|262.51|260.31|262.98|260.78|262.98|260.78|262.35|260.15|0
1703619600000|2023-12-26 19:40:00|262.82|260.62|261.73|259.53|262.82|260.62|261.73|259.53|0
1703619900000|2023-12-26 19:45:00|261.88|259.68|262.35|260.15|262.66|260.46|261.73|259.53|0
1703620200000|2023-12-26 19:50:00|262.51|260.31|262.97|260.77|262.97|260.77|262.35|260.15|0
1703620500000|2023-12-26 19:55:00|262.81|260.61|263.28|261.08|263.44|261.24|262.81|260.61|0
1703620800000|2023-12-26 20:00:00|263.44|261.24|263.75|261.55|263.9|261.7|262.66|260.46|0
1703621100000|2023-12-26 20:05:00|263.82|261.62|263.12|260.92|264.22|262.02|262.97|260.77|0
1703621400000|2023-12-26 20:10:00|263.28|261.08|263.59|261.39|263.9|261.7|263.12|260.92|0
1703621700000|2023-12-26 20:15:00|263.43|261.23|263.59|261.39|263.74|261.54|263.12|260.92|0
1703622000000|2023-12-26 20:20:00|263.74|261.54|265.46|263.26|265.46|263.26|263.59|261.39|0
1703622300000|2023-12-26 20:25:00|265.62|263.42|266.24|264.04|268.6|266.4|265.62|263.42|0
1703622600000|2023-12-26 20:30:00|266.4|264.2|267.5|265.3|267.81|265.61|266.09|263.89|0
1703622900000|2023-12-26 20:35:00|267.66|265.46|265.3|263.1|267.81|265.61|264.99|262.79|0
1703623200000|2023-12-26 20:40:00|264.99|262.79|264.83|262.63|265.3|263.1|264.51|262.31|0
1703623500000|2023-12-26 20:45:00|264.51|262.31|263.96|261.76|265.92|263.72|263.96|261.76|0
1703623800000|2023-12-26 20:50:00|263.89|261.69|262.17|259.97|265.14|262.94|261.86|259.66|0
1703624100000|2023-12-26 20:55:00|262.01|259.81|262.48|260.28|263.1|260.9|260.93|258.73|0
1703624400000|2023-12-26 21:00:00|262.64|260.44|262.95|260.75|263.57|261.37|262.63|260.43|0
1703624700000|2023-12-26 21:05:00|263.1|260.9|263.26|261.06|263.41|261.21|262.32|260.12|0
1703625000000|2023-12-26 21:10:00|263.1|260.9|263.25|261.05|263.41|261.21|262.63|260.43|0
1703625300000|2023-12-26 21:15:00|263.2|260.8|263.35|260.95|263.67|261.27|263.2|260.8|0
1703625600000|2023-12-26 21:20:00|263.2|260.8|262.57|260.17|263.2|260.8|262.57|260.17|0
1703625900000|2023-12-26 21:25:00|262.73|260.33|262.88|260.48|262.88|260.48|262.73|260.33|0
1703626200000|2023-12-26 21:30:00|262.96|260.56|262.88|260.48|263.04|260.64|262.88|260.48|0
1703626500000|2023-12-26 21:35:00|262.95|260.55|263.34|260.94|263.35|260.95|262.95|260.55|0
1703626800000|2023-12-26 21:40:00|263.19|260.79|263.81|261.41|263.81|261.41|263.19|260.79|0
1703627100000|2023-12-26 21:45:00|263.73|261.33|263.5|261.1|263.73|261.33|263.34|260.94|0
1703627400000|2023-12-26 21:50:00|263.65|261.25|263.65|261.25|263.65|261.25|262.25|259.85|0
1703627700000|2023-12-26 21:55:00|263.5|261.1|264.04|261.64|264.28|261.88|263.5|261.1|0
1703628000000|2023-12-26 22:00:00|264.11|261.71|263.67|261.27|264.11|261.71|263.67|261.27|0
1703628300000|2023-12-26 22:05:00|263.73|261.33|263.69|261.29|263.73|261.33|263.67|261.27|0
1703628600000|2023-12-26 22:10:00|263.78|261.38|263.66|261.26|263.78|261.38|263.64|261.24|0
1703628900000|2023-12-26 22:15:00|263.69|261.29|263.8|261.4|263.8|261.4|263.69|261.29|0
1703629200000|2023-12-26 22:20:00|263.92|261.52|263.92|261.52|263.92|261.52|263.89|261.49|0
1703629500000|2023-12-26 22:25:00|264.03|261.63|264.08|261.68|264.08|261.68|264.03|261.63|0
1703629800000|2023-12-26 22:30:00|263.98|261.58|264.14|261.74|264.14|261.74|263.98|261.58|0
1703630100000|2023-12-26 22:35:00|264.09|261.69|264.14|261.74|264.14|261.74|264.07|261.67|0
1703630400000|2023-12-26 22:40:00|264.07|261.67|264.11|261.71|264.11|261.71|264.02|261.62|0
1703630700000|2023-12-26 22:45:00|264.09|261.69|264.02|261.62|264.09|261.69|263.98|261.58|0
1703631000000|2023-12-26 22:50:00|264.04|261.64|263.97|261.57|264.04|261.64|263.97|261.57|0
1703631300000|2023-12-26 22:55:00|264.02|261.62|264.07|261.67|264.07|261.67|264.02|261.62|0
1703631600000|2023-12-26 23:00:00|264.64|262.24|265.35|262.95|265.35|262.95|264.33|261.93|0
1703631900000|2023-12-26 23:05:00|265.19|262.79|265.5|263.1|265.82|263.42|265.19|262.79|0
1703632200000|2023-12-26 23:10:00|265.66|263.26|265.34|262.94|265.81|263.41|265.19|262.79|0
1703632500000|2023-12-26 23:15:00|265.19|262.79|264.87|262.47|265.34|262.94|264.56|262.16|0
1703632800000|2023-12-26 23:20:00|264.72|262.32|265.03|262.63|265.18|262.78|264.63|262.23|0
1703633100000|2023-12-26 23:25:00|264.87|262.47|264.71|262.31|265.03|262.63|264.4|262|0
1703633400000|2023-12-26 23:30:00|264.87|262.47|264.55|262.15|264.87|262.47|264.4|262|0
1703633700000|2023-12-26 23:35:00|264.4|262|264.08|261.68|264.55|262.15|263.93|261.53|0
1703634000000|2023-12-26 23:40:00|264.24|261.84|264.39|261.99|264.39|261.99|263.93|261.53|0
1703634300000|2023-12-26 23:45:00|264.24|261.84|264.24|261.84|264.39|261.99|264.08|261.68|0
1703634600000|2023-12-26 23:50:00|264.15|261.75|263.92|261.52|264.15|261.75|263.77|261.37|0
1703635200000|2023-12-27 00:00:00|263.84|261.44|263.92|261.52|264.08|261.68|263.29|260.89|0
1703635500000|2023-12-27 00:05:00|263.84|261.44|263.45|261.05|263.92|261.52|263.45|261.05|0
1703635800000|2023-12-27 00:10:00|263.37|260.97|263.29|260.89|263.6|261.2|263.29|260.89|0
1703636100000|2023-12-27 00:15:00|263.21|260.81|262.98|260.58|263.29|260.89|262.82|260.42|0
1703636400000|2023-12-27 00:20:00|262.89|260.49|262.51|260.11|263.29|260.89|262.51|260.11|0
1703636700000|2023-12-27 00:25:00|262.66|260.26|262.5|260.1|262.82|260.42|262.5|260.1|0
1703637000000|2023-12-27 00:30:00|262.66|260.26|262.66|260.26|262.66|260.26|262.5|260.1|0
1703637300000|2023-12-27 00:35:00|262.5|260.1|262.66|260.26|262.81|260.41|262.5|260.1|0
1703637600000|2023-12-27 00:40:00|262.5|260.1|262.97|260.57|262.97|260.57|262.34|259.94|0
1703637900000|2023-12-27 00:45:00|262.81|260.41|262.5|260.1|262.97|260.57|262.5|260.1|0
1703638200000|2023-12-27 00:50:00|262.42|260.02|262.34|259.94|262.5|260.1|262.34|259.94|0
1703638500000|2023-12-27 00:55:00|262.41|260.01|262.34|259.94|262.49|260.09|262.18|259.78|0
1703638800000|2023-12-27 01:00:00|262.18|259.78|262.18|259.78|262.34|259.94|261.87|259.47|0
1703639100000|2023-12-27 01:05:00|262.1|259.7|262.33|259.93|262.33|259.93|262.02|259.62|0
1703639400000|2023-12-27 01:10:00|262.49|260.09|262.18|259.78|262.49|260.09|262.02|259.62|0
1703639700000|2023-12-27 01:15:00|262.1|259.7|262.49|260.09|262.8|260.4|261.86|259.46|0
1703640000000|2023-12-27 01:20:00|262.33|259.93|262.17|259.77|262.64|260.24|262.02|259.62|0
1703640300000|2023-12-27 01:25:00|262.02|259.62|261.86|259.46|262.17|259.77|261.86|259.46|0
1703640600000|2023-12-27 01:30:00|261.92|259.72|261.52|259.32|261.92|259.72|261.29|259.09|0
1703640900000|2023-12-27 01:35:00|261.6|259.4|262.38|260.18|262.38|260.18|261.45|259.25|0
1703641200000|2023-12-27 01:40:00|262.22|260.02|262.07|259.87|262.38|260.18|261.91|259.71|0
1703641500000|2023-12-27 01:45:00|262.06|259.86|262.38|260.18|262.38|260.18|261.91|259.71|0
1703641800000|2023-12-27 01:50:00|262.37|260.17|263.98|261.78|263.98|261.78|262.22|260.02|0
1703642100000|2023-12-27 01:55:00|264.05|261.85|263.97|261.77|264.13|261.93|263.97|261.77|0
1703642400000|2023-12-27 02:00:00|264.13|261.93|264.13|261.93|264.13|261.93|263.82|261.62|0
1703642700000|2023-12-27 02:05:00|263.97|261.77|264.05|261.85|264.13|261.93|263.82|261.62|0
1703643000000|2023-12-27 02:10:00|263.97|261.77|263.97|261.77|264.28|262.08|263.97|261.77|0
1703643300000|2023-12-27 02:15:00|263.81|261.61|263.81|261.61|264.12|261.92|263.81|261.61|0
1703643600000|2023-12-27 02:20:00|263.97|261.77|263.81|261.61|264.12|261.92|263.66|261.46|0
1703643900000|2023-12-27 02:25:00|263.65|261.45|263.57|261.37|263.65|261.45|263.5|261.3|0
1703644200000|2023-12-27 02:30:00|263.5|261.3|264.27|262.07|264.27|262.07|263.5|261.3|0
1703644500000|2023-12-27 02:35:00|264.43|262.23|264.74|262.54|264.74|262.54|264.27|262.07|0
1703644800000|2023-12-27 02:40:00|264.58|262.38|264.27|262.07|264.74|262.54|264.27|262.07|0
1703645100000|2023-12-27 02:45:00|264.11|261.91|263.96|261.76|264.11|261.91|263.8|261.6|0
1703645400000|2023-12-27 02:50:00|263.8|261.6|264.11|261.91|264.27|262.07|263.8|261.6|0
1703645700000|2023-12-27 02:55:00|264.18|261.98|263.64|261.44|264.18|261.98|263.64|261.44|0
1703646000000|2023-12-27 03:00:00|263.8|261.6|263.48|261.28|263.8|261.6|263.48|261.28|0
1703646300000|2023-12-27 03:05:00|263.4|261.2|263.33|261.13|263.48|261.28|263.17|260.97|0
1703646600000|2023-12-27 03:10:00|263.48|261.28|263.48|261.28|263.64|261.44|263.33|261.13|0
1703646900000|2023-12-27 03:15:00|263.32|261.12|263.63|261.43|263.79|261.59|263.32|261.12|0
1703647200000|2023-12-27 03:20:00|263.79|261.59|263.79|261.59|263.94|261.74|263.63|261.43|0
1703647500000|2023-12-27 03:25:00|263.63|261.43|263.63|261.43|263.79|261.59|263.48|261.28|0
1703647800000|2023-12-27 03:30:00|263.47|261.27|263.32|261.12|263.63|261.43|263.32|261.12|0
1703648100000|2023-12-27 03:35:00|263.39|261.19|263.32|261.12|263.39|261.19|263.16|260.96|0
1703648400000|2023-12-27 03:40:00|263.16|260.96|263.16|260.96|263.47|261.27|263.16|260.96|0
1703648700000|2023-12-27 03:45:00|263.31|261.11|263.16|260.96|263.47|261.27|263.16|260.96|0
1703649000000|2023-12-27 03:50:00|263|260.8|263.15|260.95|263.16|260.96|263|260.8|0
1703649300000|2023-12-27 03:55:00|263.07|260.87|263|260.8|263.07|260.87|262.84|260.64|0
1703649600000|2023-12-27 04:00:00|262.84|260.64|263.15|260.95|263.15|260.95|262.84|260.64|0
1703649900000|2023-12-27 04:05:00|263|260.8|263.3|261.1|263.31|261.11|262.99|260.79|0
1703650200000|2023-12-27 04:10:00|263.46|261.26|263.77|261.57|263.77|261.57|263.3|261.1|0
1703650500000|2023-12-27 04:15:00|263.84|261.64|263.77|261.57|263.92|261.72|263.61|261.41|0
1703650800000|2023-12-27 04:20:00|263.84|261.64|264.08|261.88|264.08|261.88|263.77|261.57|0
1703651100000|2023-12-27 04:25:00|264.15|261.95|264.08|261.88|264.23|262.03|264.08|261.88|0
1703651400000|2023-12-27 04:30:00|263.92|261.72|264.07|261.87|264.07|261.87|263.92|261.72|0
1703651700000|2023-12-27 04:35:00|263.99|261.79|263.92|261.72|264.07|261.87|263.92|261.72|0
1703652000000|2023-12-27 04:40:00|264.07|261.87|263.91|261.71|264.07|261.87|263.91|261.71|0
1703652300000|2023-12-27 04:45:00|264.07|261.87|263.76|261.56|264.07|261.87|263.76|261.56|0
1703652600000|2023-12-27 04:50:00|263.83|261.63|263.91|261.71|263.91|261.71|263.76|261.56|0
1703652900000|2023-12-27 04:55:00|264.07|261.87|264.22|262.02|264.22|262.02|264.07|261.87|0
1703653200000|2023-12-27 05:00:00|264.06|261.86|264.06|261.86|264.14|261.94|263.6|261.4|0
1703653500000|2023-12-27 05:05:00|263.98|261.78|263.75|261.55|264.06|261.86|263.75|261.55|0
1703653800000|2023-12-27 05:10:00|263.91|261.71|264.22|262.02|264.22|262.02|263.75|261.55|0
1703654100000|2023-12-27 05:15:00|264.06|261.86|264.53|262.33|264.53|262.33|264.06|261.86|0
1703654400000|2023-12-27 05:20:00|264.52|262.32|264.37|262.17|264.52|262.32|264.21|262.01|0
1703654700000|2023-12-27 05:25:00|264.52|262.32|264.52|262.32|264.83|262.63|264.52|262.32|0
1703655000000|2023-12-27 05:30:00|264.6|262.4|264.68|262.48|264.68|262.48|264.52|262.32|0
1703655300000|2023-12-27 05:35:00|264.52|262.32|264.83|262.63|264.99|262.79|264.52|262.32|0
1703655600000|2023-12-27 05:40:00|264.67|262.47|264.52|262.32|264.83|262.63|264.52|262.32|0
1703655900000|2023-12-27 05:45:00|264.67|262.47|264.67|262.47|264.67|262.47|264.59|262.39|0
1703656200000|2023-12-27 05:50:00|264.83|262.63|265.14|262.94|265.14|262.94|264.83|262.63|0
1703656500000|2023-12-27 05:55:00|265.21|263.01|265.13|262.93|265.29|263.09|265.13|262.93|0
1703656800000|2023-12-27 06:00:00|265.29|263.09|265.45|263.25|265.45|263.25|265.13|262.93|0
1703657100000|2023-12-27 06:05:00|265.52|263.32|265.13|262.93|265.6|263.4|265.13|262.93|0
1703657400000|2023-12-27 06:10:00|265.05|262.85|264.82|262.62|265.05|262.85|264.66|262.46|0
1703657700000|2023-12-27 06:15:00|264.97|262.77|264.97|262.77|264.97|262.77|264.97|262.77|0
1703658000000|2023-12-27 06:20:00|265.05|262.85|265.59|263.39|265.6|263.4|264.97|262.77|0
1703658300000|2023-12-27 06:25:00|265.75|263.55|265.59|263.39|265.91|263.71|265.59|263.39|0
1703658600000|2023-12-27 06:30:00|265.75|263.55|265.75|263.55|265.9|263.7|265.59|263.39|0
1703658900000|2023-12-27 06:35:00|265.82|263.62|265.59|263.39|265.9|263.7|265.59|263.39|0
1703659200000|2023-12-27 06:40:00|265.75|263.55|265.9|263.7|266.06|263.86|265.74|263.54|0
1703659500000|2023-12-27 06:45:00|265.82|263.62|265.59|263.39|265.82|263.62|265.43|263.23|0
1703659800000|2023-12-27 06:50:00|265.43|263.23|265.35|263.15|265.59|263.39|265.27|263.07|0
1703660100000|2023-12-27 06:55:00|265.27|263.07|265.27|263.07|265.43|263.23|265.27|263.07|0
1703660400000|2023-12-27 07:00:00|265.11|262.91|265.74|263.54|265.89|263.69|265.11|262.91|0
1703660700000|2023-12-27 07:05:00|265.89|263.69|265.11|262.91|265.89|263.69|265.11|262.91|0
1703661000000|2023-12-27 07:10:00|265.27|263.07|265.58|263.38|265.58|263.38|265.11|262.91|0
1703661300000|2023-12-27 07:15:00|265.73|263.53|265.89|263.69|266.05|263.85|265.58|263.38|0
1703661600000|2023-12-27 07:20:00|265.73|263.53|265.87|263.67|266.2|264|265.73|263.53|0
1703661900000|2023-12-27 07:25:00|266.03|263.83|265.4|263.2|266.03|263.83|265.4|263.2|0
1703662200000|2023-12-27 07:30:00|265.24|263.04|265.09|262.89|265.24|263.04|264.46|262.26|0
1703662500000|2023-12-27 07:35:00|265.16|262.96|264.77|262.57|265.55|263.35|264.77|262.57|0
1703662800000|2023-12-27 07:40:00|264.93|262.73|264.93|262.73|264.93|262.73|264.77|262.57|0
1703663100000|2023-12-27 07:45:00|264.77|262.57|264.53|262.33|264.93|262.73|264.46|262.26|0
1703663400000|2023-12-27 07:50:00|264.61|262.41|264.61|262.41|264.77|262.57|264.45|262.25|0
1703663700000|2023-12-27 07:55:00|264.45|262.25|263.83|261.63|264.45|262.25|263.67|261.47|0
1703664000000|2023-12-27 08:00:00|263.67|261.47|262.42|260.22|263.67|261.47|262.42|260.22|0
1703664300000|2023-12-27 08:05:00|262.34|260.14|262.27|260.07|262.89|260.69|262.11|259.91|0
1703664600000|2023-12-27 08:10:00|262.42|260.22|262.89|260.69|262.96|260.76|262.27|260.07|0
1703664900000|2023-12-27 08:15:00|262.73|260.53|262.89|260.69|263.35|261.15|262.42|260.22|0
1703665200000|2023-12-27 08:20:00|262.73|260.53|263.51|261.31|263.66|261.46|262.65|260.45|0
1703665500000|2023-12-27 08:25:00|263.66|261.46|264.13|261.93|264.36|262.16|263.51|261.31|0
1703665800000|2023-12-27 08:30:00|264.2|262|264.75|262.55|264.75|262.55|263.97|261.77|0
1703666100000|2023-12-27 08:35:00|264.67|262.47|264.04|261.84|264.75|262.55|263.97|261.77|0
1703666400000|2023-12-27 08:40:00|264.12|261.92|263.97|261.77|264.12|261.92|263.5|261.3|0
1703666700000|2023-12-27 08:45:00|263.81|261.61|263.5|261.3|264.12|261.92|263.19|260.99|0
1703667000000|2023-12-27 08:50:00|263.42|261.22|262.56|260.36|263.42|261.22|262.25|260.05|0
1703667300000|2023-12-27 08:55:00|262.41|260.21|263.18|260.98|263.49|261.29|262.25|260.05|0
1703667600000|2023-12-27 09:00:00|263.34|261.14|262.56|260.36|263.49|261.29|262.4|260.2|0
1703667900000|2023-12-27 09:05:00|262.71|260.51|262.94|260.74|263.02|260.82|262.09|259.89|0
1703668200000|2023-12-27 09:10:00|262.87|260.67|262.55|260.35|263.02|260.82|262.4|260.2|0
1703668500000|2023-12-27 09:15:00|262.4|260.2|263.18|260.98|263.49|261.29|262.4|260.2|0
1703668800000|2023-12-27 09:20:00|263.02|260.82|262.86|260.66|263.17|260.97|262.4|260.2|0
1703669100000|2023-12-27 09:25:00|262.71|260.51|262.39|260.19|262.86|260.66|262.08|259.88|0
1703669400000|2023-12-27 09:30:00|262.24|260.04|262.7|260.5|262.86|260.66|262.24|260.04|0
1703669700000|2023-12-27 09:35:00|262.86|260.66|263.01|260.81|263.01|260.81|262.7|260.5|0
1703670000000|2023-12-27 09:40:00|262.93|260.73|261.92|259.72|263.01|260.81|261.92|259.72|0
1703670300000|2023-12-27 09:45:00|262.08|259.88|262.15|259.95|262.39|260.19|261.61|259.41|0
1703670600000|2023-12-27 09:50:00|262.08|259.88|262.38|260.18|262.38|260.18|261.92|259.72|0
1703670900000|2023-12-27 09:55:00|262.46|260.26|262.69|260.49|262.85|260.65|262.38|260.18|0
1703671200000|2023-12-27 10:00:00|262.77|260.57|262.69|260.49|262.85|260.65|262.54|260.34|0
1703671500000|2023-12-27 10:05:00|262.85|260.65|263.08|260.88|263.16|260.96|262.54|260.34|0
1703671800000|2023-12-27 10:10:00|263|260.8|261.91|259.71|263.16|260.96|261.76|259.56|0
1703672100000|2023-12-27 10:15:00|261.76|259.56|262.38|260.18|262.38|260.18|261.45|259.25|0
1703672400000|2023-12-27 10:20:00|262.22|260.02|262.22|260.02|262.37|260.17|261.91|259.71|0
1703672700000|2023-12-27 10:25:00|262.06|259.86|262.53|260.33|262.68|260.48|262.06|259.86|0
1703673000000|2023-12-27 10:30:00|262.45|260.25|262.84|260.64|262.84|260.64|262.45|260.25|0
1703673300000|2023-12-27 10:35:00|262.68|260.48|262.99|260.79|262.99|260.79|262.37|260.17|0
1703673600000|2023-12-27 10:40:00|263.15|260.95|262.83|260.63|263.3|261.1|262.83|260.63|0
1703673900000|2023-12-27 10:45:00|262.68|260.48|262.52|260.32|262.99|260.79|262.52|260.32|0
1703674200000|2023-12-27 10:50:00|262.68|260.48|262.99|260.79|263.06|260.86|262.52|260.32|0
1703674500000|2023-12-27 10:55:00|262.98|260.78|262.67|260.47|262.98|260.78|262.52|260.32|0
1703674800000|2023-12-27 11:00:00|262.59|260.39|263.14|260.94|263.14|260.94|262.52|260.32|0
1703675100000|2023-12-27 11:05:00|263.06|260.86|262.51|260.31|263.06|260.86|262.36|260.16|0
1703675400000|2023-12-27 11:10:00|262.43|260.23|262.67|260.47|262.67|260.47|262.2|260|0
1703675700000|2023-12-27 11:15:00|262.82|260.62|262.35|260.15|262.82|260.62|262.04|259.84|0
1703676000000|2023-12-27 11:20:00|262.51|260.31|262.82|260.62|262.82|260.62|262.35|260.15|0
1703676300000|2023-12-27 11:25:00|262.66|260.46|263.05|260.85|263.05|260.85|262.51|260.31|0
1703676600000|2023-12-27 11:30:00|263.13|260.93|262.97|260.77|263.13|260.93|262.35|260.15|0
1703676900000|2023-12-27 11:35:00|263.13|260.93|262.35|260.15|263.13|260.93|262.35|260.15|0
1703677200000|2023-12-27 11:40:00|262.19|259.99|262.5|260.3|262.66|260.46|262.04|259.84|0
1703677500000|2023-12-27 11:45:00|262.34|260.14|262.19|259.99|262.66|260.46|262.03|259.83|0
1703677800000|2023-12-27 11:50:00|262.11|259.91|262.5|260.3|262.81|260.61|262.03|259.83|0
1703678100000|2023-12-27 11:55:00|262.65|260.45|262.65|260.45|262.73|260.53|262.34|260.14|0
1703678400000|2023-12-27 12:00:00|262.81|260.61|262.49|260.29|262.96|260.76|262.34|260.14|0
1703678700000|2023-12-27 12:05:00|262.65|260.45|260.94|258.74|262.65|260.45|260.94|258.74|0
1703679000000|2023-12-27 12:10:00|261.01|258.81|261.56|259.36|261.79|259.59|260.94|258.74|0
1703679300000|2023-12-27 12:15:00|261.4|259.2|261.71|259.51|262.02|259.82|261.4|259.2|0
1703679600000|2023-12-27 12:20:00|261.63|259.43|261.71|259.51|262.18|259.98|261.56|259.36|0
1703679900000|2023-12-27 12:25:00|261.86|259.66|262.48|260.28|262.48|260.28|261.71|259.51|0
1703680200000|2023-12-27 12:30:00|262.33|260.13|262.48|260.28|262.79|260.59|262.17|259.97|0
1703680500000|2023-12-27 12:35:00|262.33|260.13|262.17|259.97|262.48|260.28|262.01|259.81|0
1703680800000|2023-12-27 12:40:00|262.01|259.81|262.17|259.97|262.17|259.97|261.7|259.5|0
1703681100000|2023-12-27 12:45:00|262.01|259.81|262.48|260.28|262.48|260.28|262.01|259.81|0
1703681400000|2023-12-27 12:50:00|262.55|260.35|262.63|260.43|262.79|260.59|262.47|260.27|0
1703681700000|2023-12-27 12:55:00|262.79|260.59|263.25|261.05|263.41|261.21|262.79|260.59|0
1703682000000|2023-12-27 13:00:00|263.41|261.21|263.87|261.67|264.19|261.99|263.25|261.05|0
1703682300000|2023-12-27 13:05:00|263.72|261.52|264.34|262.14|264.5|262.3|263.72|261.52|0
1703682600000|2023-12-27 13:10:00|264.49|262.29|264.18|261.98|264.49|262.29|264.03|261.83|0
1703682900000|2023-12-27 13:15:00|264.34|262.14|264.49|262.29|264.8|262.6|264.18|261.98|0
1703683200000|2023-12-27 13:20:00|264.65|262.45|265.43|263.23|265.43|263.23|264.65|262.45|0
1703683500000|2023-12-27 13:25:00|265.27|263.07|265.43|263.23|265.58|263.38|265.27|263.07|0
1703683800000|2023-12-27 13:30:00|265.27|263.07|265.27|263.07|265.58|263.38|264.96|262.76|0
1703684100000|2023-12-27 13:35:00|265.11|262.91|264.56|262.36|265.27|263.07|264.48|262.28|0
1703684400000|2023-12-27 13:40:00|264.64|262.44|264.64|262.44|264.8|262.6|264.01|261.81|0
1703684700000|2023-12-27 13:45:00|264.33|262.13|264.79|262.59|264.79|262.59|264.33|262.13|0
1703685000000|2023-12-27 13:50:00|264.87|262.67|264.01|261.81|264.87|262.67|263.7|261.5|0
1703685300000|2023-12-27 13:55:00|264.17|261.97|263.39|261.19|264.17|261.97|263.39|261.19|0
1703685600000|2023-12-27 14:00:00|263.3|261.1|263.07|260.87|263.38|261.18|262.45|260.25|0
1703685900000|2023-12-27 14:05:00|262.92|260.72|263.07|260.87|263.38|261.18|262.76|260.56|0
1703686200000|2023-12-27 14:10:00|262.91|260.71|262.6|260.4|263.38|261.18|262.6|260.4|0
1703686500000|2023-12-27 14:15:00|262.76|260.56|262.44|260.24|263.07|260.87|262.44|260.24|0
1703686800000|2023-12-27 14:20:00|262.52|260.32|261.98|259.78|262.75|260.55|261.98|259.78|0
1703687100000|2023-12-27 14:25:00|261.82|259.62|261.35|259.15|261.98|259.78|260.89|258.69|0
1703687400000|2023-12-27 14:30:00|261.82|259.62|263.68|261.48|264.31|262.11|260.42|258.22|0
1703687700000|2023-12-27 14:35:00|263.84|261.64|264.31|262.11|264.46|262.26|263.06|260.86|0
1703688000000|2023-12-27 14:40:00|264.15|261.95|264.62|262.42|264.85|262.65|263.68|261.48|0
1703688300000|2023-12-27 14:45:00|264.77|262.57|264.46|262.26|265.09|262.89|263.68|261.48|0
1703688600000|2023-12-27 14:50:00|264.77|262.57|264.11|261.91|264.77|262.57|263.17|260.97|0
1703688900000|2023-12-27 14:55:00|263.95|261.75|263.64|261.44|264.42|262.22|263.48|261.28|0
1703689200000|2023-12-27 15:00:00|263.79|261.59|263.63|261.43|264.42|262.22|263.01|260.81|0
1703689500000|2023-12-27 15:05:00|263.48|261.28|263.16|260.96|263.63|261.43|262.54|260.34|0
1703689800000|2023-12-27 15:10:00|263.01|260.81|259.58|257.38|263.63|261.43|258.96|256.76|0
1703690100000|2023-12-27 15:15:00|259.73|257.53|260.2|258|261.29|259.09|259.42|257.22|0
1703690400000|2023-12-27 15:20:00|260.04|257.84|261.29|259.09|261.6|259.4|258.34|256.14|0
1703690700000|2023-12-27 15:25:00|261.44|259.24|261.91|259.71|262.61|260.41|261.13|258.93|0
1703691000000|2023-12-27 15:30:00|261.6|259.4|260.66|258.46|262.22|260.02|260.66|258.46|0
1703691300000|2023-12-27 15:35:00|260.5|258.3|260.66|258.46|260.97|258.77|259.11|256.91|0
1703691600000|2023-12-27 15:40:00|260.5|258.3|259.41|257.21|260.81|258.61|258.95|256.75|0
1703691900000|2023-12-27 15:45:00|259.26|257.06|258.95|256.75|260.03|257.83|258.48|256.28|0
1703692200000|2023-12-27 15:50:00|258.79|256.59|259.25|257.05|259.26|257.06|257.71|255.51|0
1703692500000|2023-12-27 15:55:00|259.1|256.9|257.45|255.25|259.88|257.68|256.83|254.63|0
1703692800000|2023-12-27 16:00:00|257.14|254.94|256.36|254.16|257.29|255.09|255.89|253.69|0
1703693100000|2023-12-27 16:05:00|256.2|254|256.51|254.31|257.29|255.09|255.89|253.69|0
1703693400000|2023-12-27 16:10:00|256.36|254.16|256.98|254.78|257.13|254.93|255.89|253.69|0
1703693700000|2023-12-27 16:15:00|257.13|254.93|257.44|255.24|257.6|255.4|257.13|254.93|0
1703694000000|2023-12-27 16:20:00|257.6|255.4|256.97|254.77|257.6|255.4|256.97|254.77|0
1703694300000|2023-12-27 16:25:00|257.13|254.93|257.59|255.39|257.59|255.39|256.04|253.84|0
1703694600000|2023-12-27 16:30:00|257.44|255.24|258.53|256.33|258.68|256.48|257.28|255.08|0
1703694900000|2023-12-27 16:35:00|258.68|256.48|259.31|257.11|259.62|257.42|258.68|256.48|0
1703695200000|2023-12-27 16:40:00|259.15|256.95|260.24|258.04|260.56|258.36|258.99|256.79|0
1703695500000|2023-12-27 16:45:00|260.4|258.2|259.77|257.57|260.4|258.2|259.3|257.1|0
1703695800000|2023-12-27 16:50:00|259.85|257.65|259.77|257.57|260.24|258.04|259.3|257.1|0
1703696100000|2023-12-27 16:55:00|259.93|257.73|259.61|257.41|260.39|258.19|259.45|257.25|0
1703696400000|2023-12-27 17:00:00|259.45|257.25|259.14|256.94|260.15|257.95|258.52|256.32|0
1703696700000|2023-12-27 17:05:00|259.3|257.1|259.29|257.09|259.3|257.1|258.83|256.63|0
1703697000000|2023-12-27 17:10:00|259.37|257.17|260.23|258.03|260.54|258.34|259.29|257.09|0
1703697300000|2023-12-27 17:15:00|260.39|258.19|260.23|258.03|260.54|258.34|260.07|257.87|0
1703697600000|2023-12-27 17:20:00|260.39|258.19|260.38|258.18|261.17|258.97|259.76|257.56|0
1703697900000|2023-12-27 17:25:00|260.07|257.87|259.91|257.71|260.23|258.03|259.76|257.56|0
1703698200000|2023-12-27 17:30:00|260.07|257.87|260.54|258.34|260.69|258.49|260.07|257.87|0
1703698500000|2023-12-27 17:35:00|260.38|258.18|259.13|256.93|260.38|258.18|258.66|256.46|0
1703698800000|2023-12-27 17:40:00|258.97|256.77|257.26|255.06|258.97|256.77|256.63|254.43|0
1703699100000|2023-12-27 17:45:00|257.1|254.9|258.19|255.99|258.34|256.14|256.95|254.75|0
1703699400000|2023-12-27 17:50:00|258.26|256.06|257.79|255.59|258.34|256.14|257.72|255.52|0
1703699700000|2023-12-27 17:55:00|257.88|255.68|258.03|255.83|258.5|256.3|257.72|255.52|0
1703700000000|2023-12-27 18:00:00|258.18|255.98|260.37|258.17|260.68|258.48|258.03|255.83|0
1703700300000|2023-12-27 18:05:00|260.53|258.33|263.98|261.78|264.3|262.1|260.21|258.01|0
1703700600000|2023-12-27 18:10:00|263.67|261.47|262.56|260.36|265.24|263.04|262.41|260.21|0
1703700900000|2023-12-27 18:15:00|262.72|260.52|263.35|261.15|264.14|261.94|262.09|259.89|0
1703701200000|2023-12-27 18:20:00|263.19|260.99|262.56|260.36|263.5|261.3|262.4|260.2|0
1703701500000|2023-12-27 18:25:00|262.4|260.2|262.4|260.2|263.19|260.99|261.77|259.57|0
1703701800000|2023-12-27 18:30:00|262.56|260.36|262.4|260.2|263.66|261.46|262.08|259.88|0
1703702100000|2023-12-27 18:35:00|262.71|260.51|262.87|260.67|263.19|260.99|262.4|260.2|0
1703702400000|2023-12-27 18:40:00|263.03|260.83|263.81|261.61|263.81|261.61|263.03|260.83|0
1703702700000|2023-12-27 18:45:00|263.65|261.45|263.5|261.3|264.13|261.93|263.02|260.82|0
1703703000000|2023-12-27 18:50:00|263.34|261.14|262.86|260.66|263.97|261.77|262.55|260.35|0
1703703300000|2023-12-27 18:55:00|263.02|260.82|261.13|258.93|263.34|261.14|261.13|258.93|0
1703703600000|2023-12-27 19:00:00|260.98|258.78|255.21|253.01|260.98|258.78|254.44|252.24|0
1703703900000|2023-12-27 19:05:00|254.9|252.7|256.99|254.79|257.38|255.18|254.28|252.08|0
1703704200000|2023-12-27 19:10:00|257.07|254.87|255.21|253.01|257.07|254.87|254.28|252.08|0
1703704500000|2023-12-27 19:15:00|255.52|253.32|257.22|255.02|257.22|255.02|254.59|252.39|0
1703704800000|2023-12-27 19:20:00|257.38|255.18|258.78|256.58|258.78|256.58|257.38|255.18|0
1703705100000|2023-12-27 19:25:00|258.93|256.73|259.71|257.51|260.97|258.77|257.69|255.49|0
1703705400000|2023-12-27 19:30:00|259.87|257.67|258.15|255.95|259.87|257.67|257.68|255.48|0
1703705700000|2023-12-27 19:35:00|258|255.8|257.68|255.48|258.62|256.42|257.68|255.48|0
1703706000000|2023-12-27 19:40:00|257.53|255.33|256.59|254.39|257.68|255.48|255.97|253.77|0
1703706300000|2023-12-27 19:45:00|256.44|254.24|257.37|255.17|257.37|255.17|256.44|254.24|0
1703706600000|2023-12-27 19:50:00|257.21|255.01|256.12|253.92|257.52|255.32|256.12|253.92|0
1703706900000|2023-12-27 19:55:00|255.97|253.77|257.67|255.47|258.14|255.94|255.97|253.77|0
1703707200000|2023-12-27 20:00:00|257.83|255.63|258.61|256.41|259.08|256.88|257.21|255.01|0
1703707500000|2023-12-27 20:05:00|258.76|256.56|259.07|256.87|259.23|257.03|257.05|254.85|0
1703707800000|2023-12-27 20:10:00|258.92|256.72|258.92|256.72|260.01|257.81|258.61|256.41|0
1703708100000|2023-12-27 20:15:00|258.76|256.56|259.7|257.5|260.48|258.28|258.76|256.56|0
1703708400000|2023-12-27 20:20:00|259.85|257.65|258.6|256.4|260.16|257.96|258.6|256.4|0
1703708700000|2023-12-27 20:25:00|258.45|256.25|258.6|256.4|258.6|256.4|257.04|254.84|0
1703709000000|2023-12-27 20:30:00|258.76|256.56|259.77|257.57|260|257.8|257.82|255.62|0
1703709300000|2023-12-27 20:35:00|259.85|257.65|260.31|258.11|261.1|258.9|259.85|257.65|0
1703709600000|2023-12-27 20:40:00|260.47|258.27|257.35|255.15|260.63|258.43|257.04|254.84|0
1703709900000|2023-12-27 20:45:00|257.19|254.99|257.66|255.46|257.97|255.77|256.88|254.68|0
1703710200000|2023-12-27 20:50:00|257.35|255.15|258.59|256.39|258.9|256.7|256.26|254.06|0
1703710500000|2023-12-27 20:55:00|258.75|256.55|265.66|263.46|265.66|263.46|258.75|256.55|0
1703710800000|2023-12-27 21:00:00|265.18|262.98|266.13|263.93|266.29|264.09|264.24|262.04|0
1703711100000|2023-12-27 21:05:00|266.29|264.09|265.5|263.3|266.45|264.25|265.18|262.98|0
1703711400000|2023-12-27 21:10:00|265.66|263.46|265.5|263.3|265.97|263.77|265.34|263.14|0
1703711700000|2023-12-27 21:15:00|265.6|263.2|264.96|262.56|265.6|263.2|264.96|262.56|0
1703712000000|2023-12-27 21:20:00|265.12|262.72|264.96|262.56|265.44|263.04|264.96|262.56|0
1703712300000|2023-12-27 21:25:00|264.8|262.4|265.12|262.72|265.19|262.79|264.8|262.4|0
1703712600000|2023-12-27 21:30:00|264.96|262.56|265.27|262.87|265.27|262.87|264.96|262.56|0
1703712900000|2023-12-27 21:35:00|265.43|263.03|265.43|263.03|265.59|263.19|265.43|263.03|0
1703713200000|2023-12-27 21:40:00|265.59|263.19|265.43|263.03|265.59|263.19|265.43|263.03|0
1703713500000|2023-12-27 21:45:00|265.58|263.18|265.27|262.87|265.58|263.18|265.27|262.87|0
1703713800000|2023-12-27 21:50:00|265.43|263.03|265.42|263.02|265.58|263.18|265.27|262.87|0
1703714100000|2023-12-27 21:55:00|265.5|263.1|265.66|263.26|265.74|263.34|265.42|263.02|0
1703714400000|2023-12-27 22:00:00|265.64|263.24|265.43|263.03|265.64|263.24|265.43|263.03|0
1703714700000|2023-12-27 22:05:00|265.45|263.05|265.59|263.19|265.8|263.4|265.34|262.94|0
1703715000000|2023-12-27 22:10:00|265.57|263.17|265.54|263.14|265.64|263.24|265.54|263.14|0
1703715300000|2023-12-27 22:15:00|265.59|263.19|265.59|263.19|265.59|263.19|265.59|263.19|0
1703715600000|2023-12-27 22:20:00|265.65|263.25|265.63|263.23|265.65|263.25|265.61|263.21|0
1703715900000|2023-12-27 22:25:00|265.58|263.18|265.56|263.16|265.58|263.18|265.54|263.14|0
1703716200000|2023-12-27 22:30:00|265.54|263.14|265.56|263.16|265.56|263.16|265.54|263.14|0
1703716500000|2023-12-27 22:35:00|265.54|263.14|265.46|263.06|265.54|263.14|265.46|263.06|0
1703716800000|2023-12-27 22:40:00|265.53|263.13|265.46|263.06|265.53|263.13|265.46|263.06|0
1703717100000|2023-12-27 22:45:00|265.53|263.13|265.46|263.06|265.53|263.13|265.46|263.06|0
1703717400000|2023-12-27 22:50:00|265.55|263.15|265.55|263.15|265.55|263.15|265.55|263.15|0
1703717700000|2023-12-27 22:55:00|265.62|263.22|265.39|262.99|265.62|263.22|265.36|262.96|0
1703718000000|2023-12-27 23:00:00|265.32|262.92|265.4|263|265.56|263.16|264.29|261.89|0
1703718300000|2023-12-27 23:05:00|265.47|263.07|265.08|262.68|265.56|263.16|264.92|262.52|0
1703718600000|2023-12-27 23:10:00|265.16|262.76|265.4|263|265.4|263|265.08|262.68|0
1703718900000|2023-12-27 23:15:00|265.24|262.84|265.71|263.31|265.71|263.31|265.24|262.84|0
1703719200000|2023-12-27 23:20:00|265.87|263.47|265.55|263.15|265.87|263.47|265.55|263.15|0
1703719500000|2023-12-27 23:25:00|265.39|262.99|265.07|262.67|265.39|262.99|264.92|262.52|0
1703719800000|2023-12-27 23:30:00|264.92|262.52|264.76|262.36|265.07|262.67|264.6|262.2|0
1703720100000|2023-12-27 23:35:00|264.6|262.2|264.75|262.35|264.76|262.36|264.6|262.2|0
1703720400000|2023-12-27 23:40:00|264.91|262.51|265.07|262.67|265.23|262.83|264.91|262.51|0
1703720700000|2023-12-27 23:45:00|264.91|262.51|265.22|262.82|265.23|262.83|264.91|262.51|0
1703721000000|2023-12-27 23:50:00|265.38|262.98|265.38|262.98|265.38|262.98|265.07|262.67|0
1703721300000|2023-12-27 23:55:00|265.3|262.9|265.22|262.82|265.38|262.98|265.14|262.74|0
1703721600000|2023-12-28 00:00:00|265.38|262.98|266.01|263.61|266.17|263.77|265.22|262.82|0
1703721900000|2023-12-28 00:05:00|266.17|263.77|266.01|263.61|266.33|263.93|265.85|263.45|0
1703722200000|2023-12-28 00:10:00|265.85|263.45|266.17|263.77|266.32|263.92|265.85|263.45|0
1703722500000|2023-12-28 00:15:00|266.08|263.68|265.85|263.45|266.08|263.68|265.85|263.45|0
1703722800000|2023-12-28 00:20:00|265.92|263.52|266.16|263.76|266.16|263.76|265.85|263.45|0
1703723100000|2023-12-28 00:25:00|266|263.6|266.16|263.76|266.16|263.76|266|263.6|0
1703723400000|2023-12-28 00:30:00|266|263.6|266.48|264.08|266.48|264.08|266|263.6|0
1703723700000|2023-12-28 00:35:00|266.32|263.92|266.16|263.76|266.47|264.07|266|263.6|0
1703724000000|2023-12-28 00:40:00|266.31|263.91|266.31|263.91|266.31|263.91|266.15|263.75|0
1703724300000|2023-12-28 00:45:00|266.15|263.75|266.95|264.55|267.26|264.86|266.15|263.75|0
1703724600000|2023-12-28 00:50:00|267.02|264.62|266.47|264.07|267.1|264.7|266.31|263.91|0
1703724900000|2023-12-28 00:55:00|266.63|264.23|267.1|264.7|267.1|264.7|266.63|264.23|0
1703725200000|2023-12-28 01:00:00|266.94|264.54|267.42|265.02|267.58|265.18|266.94|264.54|0
1703725500000|2023-12-28 01:05:00|267.49|265.09|268.21|265.81|268.21|265.81|267.42|265.02|0
1703725800000|2023-12-28 01:10:00|268.13|265.73|267.57|265.17|268.21|265.81|267.57|265.17|0
1703726100000|2023-12-28 01:15:00|267.73|265.33|267.89|265.49|267.89|265.49|267.41|265.01|0
1703726400000|2023-12-28 01:20:00|267.73|265.33|267.89|265.49|267.89|265.49|267.73|265.33|0
1703726700000|2023-12-28 01:25:00|268.04|265.64|267.73|265.33|268.04|265.64|267.41|265.01|0
1703727000000|2023-12-28 01:30:00|267.78|265.58|267.78|265.58|267.94|265.74|267.47|265.27|0
1703727300000|2023-12-28 01:35:00|267.62|265.42|268.9|266.7|269.13|266.93|267.62|265.42|0
1703727600000|2023-12-28 01:40:00|269.06|266.86|269.53|267.33|269.53|267.33|269.05|266.85|0
1703727900000|2023-12-28 01:45:00|269.37|267.17|269.37|267.17|269.69|267.49|269.37|267.17|0
1703728200000|2023-12-28 01:50:00|269.21|267.01|269.37|267.17|269.53|267.33|269.05|266.85|0
1703728500000|2023-12-28 01:55:00|269.44|267.24|269.53|267.33|269.53|267.33|269.21|267.01|0
1703728800000|2023-12-28 02:00:00|269.68|267.48|269.68|267.48|269.68|267.48|269.52|267.32|0
1703729100000|2023-12-28 02:05:00|269.84|267.64|270.16|267.96|270.16|267.96|269.84|267.64|0
1703729400000|2023-12-28 02:10:00|270|267.8|269.52|267.32|270|267.8|269.2|267|0
1703729700000|2023-12-28 02:15:00|269.68|267.48|269.68|267.48|269.84|267.64|269.68|267.48|0
1703730000000|2023-12-28 02:20:00|269.84|267.64|269.68|267.48|269.84|267.64|269.52|267.32|0
1703730300000|2023-12-28 02:25:00|269.52|267.32|269.75|267.55|269.83|267.63|269.52|267.32|0
1703730600000|2023-12-28 02:30:00|269.83|267.63|269.99|267.79|270.15|267.95|269.83|267.63|0
1703730900000|2023-12-28 02:35:00|269.83|267.63|269.83|267.63|270.15|267.95|269.83|267.63|0
1703731200000|2023-12-28 02:40:00|269.99|267.79|269.51|267.31|269.99|267.79|269.19|266.99|0
1703731500000|2023-12-28 02:45:00|269.35|267.15|269.51|267.31|269.58|267.38|269.03|266.83|0
1703731800000|2023-12-28 02:50:00|269.67|267.47|269.67|267.47|269.83|267.63|269.67|267.47|0
1703732100000|2023-12-28 02:55:00|269.66|267.46|270.14|267.94|270.14|267.94|269.66|267.46|0
1703732400000|2023-12-28 03:00:00|269.98|267.78|269.66|267.46|270.14|267.94|269.66|267.46|0
1703732700000|2023-12-28 03:05:00|269.82|267.62|269.5|267.3|269.98|267.78|269.5|267.3|0
1703733000000|2023-12-28 03:10:00|269.34|267.14|269.34|267.14|269.34|267.14|269.34|267.14|0
1703733300000|2023-12-28 03:15:00|269.18|266.98|268.54|266.34|269.18|266.98|268.54|266.34|0
1703733600000|2023-12-28 03:20:00|268.7|266.5|268.06|265.86|268.7|266.5|268.06|265.86|0
1703733900000|2023-12-28 03:25:00|268.22|266.02|268.06|265.86|268.38|266.18|268.06|265.86|0
1703734200000|2023-12-28 03:30:00|268.22|266.02|268.38|266.18|268.7|266.5|268.22|266.02|0
1703734500000|2023-12-28 03:35:00|268.54|266.34|268.54|266.34|268.54|266.34|268.22|266.02|0
1703734800000|2023-12-28 03:40:00|268.45|266.25|268.53|266.33|268.69|266.49|268.38|266.18|0
1703735100000|2023-12-28 03:45:00|268.69|266.49|268.85|266.65|268.85|266.65|268.53|266.33|0
1703735400000|2023-12-28 03:50:00|269.01|266.81|269.01|266.81|269.17|266.97|269.01|266.81|0
1703735700000|2023-12-28 03:55:00|268.85|266.65|269.01|266.81|269.01|266.81|268.85|266.65|0
1703736000000|2023-12-28 04:00:00|269.16|266.96|269.16|266.96|269.16|266.96|269|266.8|0
1703736300000|2023-12-28 04:05:00|269.24|267.04|269.32|267.12|269.32|267.12|269.16|266.96|0
1703736600000|2023-12-28 04:10:00|269.48|267.28|269.32|267.12|269.48|267.28|269.32|267.12|0
1703736900000|2023-12-28 04:15:00|269.64|267.44|269.95|267.75|269.95|267.75|269.64|267.44|0
1703737200000|2023-12-28 04:20:00|269.79|267.59|269.79|267.59|269.79|267.59|269.63|267.43|0
1703737500000|2023-12-28 04:25:00|269.71|267.51|269.47|267.27|269.79|267.59|269.47|267.27|0
1703737800000|2023-12-28 04:30:00|269.63|267.43|269.47|267.27|269.63|267.43|269.47|267.27|0
1703738100000|2023-12-28 04:35:00|269.31|267.11|268.45|266.25|269.31|267.11|268.45|266.25|0
1703738400000|2023-12-28 04:40:00|268.29|266.09|268.29|266.09|268.29|266.09|268.29|266.09|0
1703738700000|2023-12-28 04:45:00|268.13|265.93|267.97|265.77|268.13|265.93|267.97|265.77|0
1703739000000|2023-12-28 04:50:00|268.04|265.84|267.97|265.77|268.13|265.93|267.97|265.77|0
1703739300000|2023-12-28 04:55:00|268.13|265.93|267.97|265.77|268.13|265.93|267.97|265.77|0
1703739600000|2023-12-28 05:00:00|268.12|265.92|268.44|266.24|268.44|266.24|268.12|265.92|0
1703739900000|2023-12-28 05:05:00|268.28|266.08|269.08|266.88|269.08|266.88|268.28|266.08|0
1703740200000|2023-12-28 05:10:00|268.92|266.72|268.76|266.56|269.07|266.87|268.6|266.4|0
1703740500000|2023-12-28 05:15:00|268.75|266.55|268.75|266.55|268.91|266.71|268.75|266.55|0
1703740800000|2023-12-28 05:20:00|268.83|266.63|268.75|266.55|268.91|266.71|268.75|266.55|0
1703741100000|2023-12-28 05:25:00|268.59|266.39|268.59|266.39|268.75|266.55|268.59|266.39|0
1703741400000|2023-12-28 05:30:00|268.43|266.23|268.59|266.39|268.75|266.55|268.11|265.91|0
1703741700000|2023-12-28 05:35:00|268.43|266.23|268.59|266.39|268.75|266.55|268.43|266.23|0
1703742000000|2023-12-28 05:40:00|268.43|266.23|268.43|266.23|268.59|266.39|268.11|265.91|0
1703742300000|2023-12-28 05:45:00|268.27|266.07|268.11|265.91|268.43|266.23|268.11|265.91|0
1703742600000|2023-12-28 05:50:00|268.27|266.07|268.42|266.22|268.58|266.38|268.26|266.06|0
1703742900000|2023-12-28 05:55:00|268.58|266.38|268.74|266.54|268.74|266.54|268.26|266.06|0
1703743200000|2023-12-28 06:00:00|268.66|266.46|268.9|266.7|269.06|266.86|268.58|266.38|0
1703743500000|2023-12-28 06:05:00|269.06|266.86|268.74|266.54|269.06|266.86|268.74|266.54|0
1703743800000|2023-12-28 06:10:00|268.89|266.69|268.73|266.53|268.89|266.69|268.58|266.38|0
1703744100000|2023-12-28 06:15:00|268.57|266.37|268.41|266.21|268.73|266.53|268.41|266.21|0
1703744400000|2023-12-28 06:20:00|268.57|266.37|269.05|266.85|269.05|266.85|268.57|266.37|0
1703744700000|2023-12-28 06:25:00|268.97|266.77|268.57|266.37|269.05|266.85|268.41|266.21|0
1703745000000|2023-12-28 06:30:00|268.49|266.29|268.41|266.21|268.57|266.37|268.41|266.21|0
1703745300000|2023-12-28 06:35:00|268.33|266.13|268.73|266.53|268.88|266.68|268.25|266.05|0
1703745600000|2023-12-28 06:40:00|268.72|266.52|268.56|266.36|268.88|266.68|268.56|266.36|0
1703745900000|2023-12-28 06:45:00|268.64|266.44|268.88|266.68|269.04|266.84|268.56|266.36|0
1703746200000|2023-12-28 06:50:00|269.04|266.84|269.2|267|269.2|267|268.88|266.68|0
1703746500000|2023-12-28 06:55:00|269.36|267.16|269.2|267|269.36|267.16|269.2|267|0
1703746800000|2023-12-28 07:00:00|269.04|266.84|269.03|266.83|269.19|266.99|268.88|266.68|0
1703747100000|2023-12-28 07:05:00|268.95|266.75|268.71|266.51|269.19|266.99|268.71|266.51|0
1703747400000|2023-12-28 07:10:00|268.79|266.59|268.87|266.67|269.03|266.83|268.71|266.51|0
1703747700000|2023-12-28 07:15:00|268.79|266.59|268.71|266.51|268.87|266.67|268.55|266.35|0
1703748000000|2023-12-28 07:20:00|268.87|266.67|269.35|267.15|269.51|267.31|268.71|266.51|0
1703748300000|2023-12-28 07:25:00|269.19|266.99|268.87|266.67|269.51|267.31|268.87|266.67|0
1703748600000|2023-12-28 07:30:00|269.03|266.83|269.02|266.82|269.18|266.98|268.87|266.67|0
1703748900000|2023-12-28 07:35:00|268.86|266.66|268.62|266.42|268.86|266.66|268.54|266.34|0
1703749200000|2023-12-28 07:40:00|268.54|266.34|268.54|266.34|269.02|266.82|268.54|266.34|0
1703749500000|2023-12-28 07:45:00|268.38|266.18|268.38|266.18|268.7|266.5|268.38|266.18|0
1703749800000|2023-12-28 07:50:00|268.54|266.34|268.54|266.34|268.54|266.34|268.38|266.18|0
1703750100000|2023-12-28 07:55:00|268.7|266.5|268.7|266.5|268.7|266.5|268.38|266.18|0
1703750400000|2023-12-28 08:00:00|268.54|266.34|268.69|266.49|268.85|266.65|268.06|265.86|0
1703750700000|2023-12-28 08:05:00|268.77|266.57|267.9|265.7|268.85|266.65|267.9|265.7|0
1703751000000|2023-12-28 08:10:00|268.06|265.86|268.06|265.86|268.53|266.33|268.06|265.86|0
1703751300000|2023-12-28 08:15:00|267.97|265.77|267.89|265.69|268.37|266.17|267.74|265.54|0
1703751600000|2023-12-28 08:20:00|267.74|265.54|267.1|264.9|267.89|265.69|266.94|264.74|0
1703751900000|2023-12-28 08:25:00|267.02|264.82|267.41|265.21|267.42|265.22|266.94|264.74|0
1703752200000|2023-12-28 08:30:00|267.33|265.13|266.78|264.58|267.41|265.21|266.62|264.42|0
1703752500000|2023-12-28 08:35:00|266.62|264.42|267.57|265.37|268.63|266.43|266.62|264.42|0
1703752800000|2023-12-28 08:40:00|267.41|265.21|267.25|265.05|267.73|265.53|266.94|264.74|0
1703753100000|2023-12-28 08:45:00|267.1|264.9|267.09|264.89|267.41|265.21|266.94|264.74|0
1703753400000|2023-12-28 08:50:00|266.94|264.74|267.25|265.05|267.41|265.21|266.78|264.58|0
1703753700000|2023-12-28 08:55:00|267.33|265.13|265.98|263.78|267.41|265.21|265.83|263.63|0
1703754000000|2023-12-28 09:00:00|266.3|264.1|265.35|263.15|266.3|264.1|265.35|263.15|0
1703754300000|2023-12-28 09:05:00|265.19|262.99|265.66|263.46|265.98|263.78|265.03|262.83|0
1703754600000|2023-12-28 09:10:00|265.82|263.62|265.19|262.99|265.98|263.78|265.19|262.99|0
1703754900000|2023-12-28 09:15:00|265.35|263.15|265.82|263.62|265.82|263.62|265.19|262.99|0
1703755200000|2023-12-28 09:20:00|265.66|263.46|265.66|263.46|266.13|263.93|265.5|263.3|0
1703755500000|2023-12-28 09:25:00|265.82|263.62|266.13|263.93|266.13|263.93|265.66|263.46|0
1703755800000|2023-12-28 09:30:00|265.97|263.77|265.81|263.61|266.13|263.93|265.66|263.46|0
1703756100000|2023-12-28 09:35:00|265.73|263.53|266.04|263.84|266.13|263.93|265.65|263.45|0
1703756400000|2023-12-28 09:40:00|265.97|263.77|265.65|263.45|265.97|263.77|265.34|263.14|0
1703756700000|2023-12-28 09:45:00|265.49|263.29|265.18|262.98|265.97|263.77|265.18|262.98|0
1703757000000|2023-12-28 09:50:00|265.25|263.05|265.17|262.97|265.81|263.61|265.17|262.97|0
1703757300000|2023-12-28 09:55:00|265.33|263.13|265.49|263.29|265.88|263.68|265.17|262.97|0
1703757600000|2023-12-28 10:00:00|265.65|263.45|266.28|264.08|266.28|264.08|265.65|263.45|0
1703757900000|2023-12-28 10:05:00|266.43|264.23|266.59|264.39|266.75|264.55|266.28|264.08|0
1703758200000|2023-12-28 10:10:00|266.43|264.23|266.59|264.39|266.75|264.55|266.43|264.23|0
1703758500000|2023-12-28 10:15:00|266.43|264.23|266.59|264.39|266.59|264.39|266.27|264.07|0
1703758800000|2023-12-28 10:20:00|266.43|264.23|266.43|264.23|266.59|264.39|266.27|264.07|0
1703759100000|2023-12-28 10:25:00|266.27|264.07|265.95|263.75|266.43|264.23|265.79|263.59|0
1703759400000|2023-12-28 10:30:00|266.03|263.83|266.11|263.91|266.58|264.38|266.03|263.83|0
1703759700000|2023-12-28 10:35:00|266.27|264.07|265.32|263.12|266.27|264.07|265.32|263.12|0
1703760000000|2023-12-28 10:40:00|265.16|262.96|265|262.8|265.16|262.96|264.53|262.33|0
1703760300000|2023-12-28 10:45:00|264.84|262.64|265.15|262.95|265.31|263.11|264.52|262.32|0
1703760600000|2023-12-28 10:50:00|264.84|262.64|264.68|262.48|265|262.8|264.52|262.32|0
1703760900000|2023-12-28 10:55:00|264.52|262.32|264.44|262.24|264.68|262.48|263.89|261.69|0
1703761200000|2023-12-28 11:00:00|264.52|262.32|265.31|263.11|265.31|263.11|264.2|262|0
1703761500000|2023-12-28 11:05:00|265.46|263.26|265.78|263.58|266.1|263.9|265.46|263.26|0
1703761800000|2023-12-28 11:10:00|265.7|263.5|265.69|263.49|265.85|263.65|265.46|263.26|0
1703762100000|2023-12-28 11:15:00|265.62|263.42|265.14|262.94|265.62|263.42|264.99|262.79|0
1703762400000|2023-12-28 11:20:00|265.22|263.02|264.67|262.47|265.3|263.1|264.67|262.47|0
1703762700000|2023-12-28 11:25:00|264.59|262.39|264.67|262.47|264.83|262.63|264.35|262.15|0
1703763000000|2023-12-28 11:30:00|264.82|262.62|264.67|262.47|264.98|262.78|264.51|262.31|0
1703763300000|2023-12-28 11:35:00|264.82|262.62|264.51|262.31|264.98|262.78|264.03|261.83|0
1703763600000|2023-12-28 11:40:00|264.42|262.22|264.03|261.83|264.66|262.46|264.03|261.83|0
1703763900000|2023-12-28 11:45:00|264.19|261.99|264.34|262.14|264.5|262.3|263.87|261.67|0
1703764200000|2023-12-28 11:50:00|264.19|261.99|264.34|262.14|264.5|262.3|264.19|261.99|0
1703764500000|2023-12-28 11:55:00|264.5|262.3|264.97|262.77|264.97|262.77|264.5|262.3|0
1703764800000|2023-12-28 12:00:00|264.81|262.61|264.5|262.3|264.97|262.77|264.5|262.3|0
1703765100000|2023-12-28 12:05:00|264.65|262.45|264.65|262.45|265.13|262.93|264.41|262.21|0
1703765400000|2023-12-28 12:10:00|264.49|262.29|265.28|263.08|265.28|263.08|264.49|262.29|0
1703765700000|2023-12-28 12:15:00|265.2|263|265.75|263.55|265.75|263.55|265.12|262.92|0
1703766000000|2023-12-28 12:20:00|265.6|263.4|265.44|263.24|265.75|263.55|265.28|263.08|0
1703766300000|2023-12-28 12:25:00|265.59|263.39|266.07|263.87|266.07|263.87|265.59|263.39|0
1703766600000|2023-12-28 12:30:00|265.91|263.71|266.38|264.18|266.38|264.18|265.59|263.39|0
1703766900000|2023-12-28 12:35:00|266.22|264.02|265.9|263.7|266.3|264.1|265.75|263.55|0
1703767200000|2023-12-28 12:40:00|265.75|263.55|265.9|263.7|265.9|263.7|265.59|263.39|0
1703767500000|2023-12-28 12:45:00|265.74|263.54|265.43|263.23|265.74|263.54|265.27|263.07|0
1703767800000|2023-12-28 12:50:00|265.59|263.39|265.58|263.38|266.06|263.86|265.43|263.23|0
1703768100000|2023-12-28 12:55:00|265.43|263.23|265.27|263.07|265.9|263.7|265.27|263.07|0
1703768400000|2023-12-28 13:00:00|265.42|263.22|265.54|263.34|265.58|263.38|264.75|262.55|0
1703768700000|2023-12-28 13:05:00|265.38|263.18|264.91|262.71|265.38|263.18|264.75|262.55|0
1703769000000|2023-12-28 13:10:00|264.75|262.55|264.43|262.23|264.91|262.71|264.43|262.23|0
1703769300000|2023-12-28 13:15:00|264.59|262.39|264.59|262.39|264.91|262.71|264.27|262.07|0
1703769600000|2023-12-28 13:20:00|264.75|262.55|265.22|263.02|265.22|263.02|264.75|262.55|0
1703769900000|2023-12-28 13:25:00|265.38|263.18|265.22|263.02|265.38|263.18|264.74|262.54|0
1703770200000|2023-12-28 13:30:00|265.53|263.33|264.74|262.54|266.17|263.97|264.58|262.38|0
1703770500000|2023-12-28 13:35:00|264.82|262.62|264.9|262.7|265.37|263.17|264.74|262.54|0
1703770800000|2023-12-28 13:40:00|265.06|262.86|265.37|263.17|265.69|263.49|265.06|262.86|0
1703771100000|2023-12-28 13:45:00|265.21|263.01|264.42|262.22|265.21|263.01|264.26|262.06|0
1703771400000|2023-12-28 13:50:00|264.26|262.06|263.95|261.75|264.26|262.06|263|260.8|0
1703771700000|2023-12-28 13:55:00|264.1|261.9|262.21|260.01|264.1|261.9|262.21|260.01|0
1703772000000|2023-12-28 14:00:00|262.37|260.17|262.05|259.85|263|260.8|261.9|259.7|0
1703772300000|2023-12-28 14:05:00|262.21|260.01|262.68|260.48|262.68|260.48|262.05|259.85|0
1703772600000|2023-12-28 14:10:00|262.76|260.56|262.99|260.79|262.99|260.79|262.05|259.85|0
1703772900000|2023-12-28 14:15:00|262.84|260.64|263.31|261.11|263.78|261.58|262.84|260.64|0
1703773200000|2023-12-28 14:20:00|263.46|261.26|263.78|261.58|263.94|261.74|262.99|260.79|0
1703773500000|2023-12-28 14:25:00|263.62|261.42|263.46|261.26|264.25|262.05|262.67|260.47|0
1703773800000|2023-12-28 14:30:00|264.09|261.89|265.51|263.31|267.1|264.9|264.09|261.89|0
1703774100000|2023-12-28 14:35:00|265.67|263.47|266.14|263.94|266.3|264.1|265.04|262.84|0
1703774400000|2023-12-28 14:40:00|266.3|264.1|264.09|261.89|267.17|264.97|263.77|261.57|0
1703774700000|2023-12-28 14:45:00|264.24|262.04|265.35|263.15|265.51|263.31|263.45|261.25|0
1703775000000|2023-12-28 14:50:00|265.51|263.31|265.5|263.3|266.14|263.94|264.56|262.36|0
1703775300000|2023-12-28 14:55:00|265.66|263.46|266.05|263.85|266.61|264.41|265.5|263.3|0
1703775600000|2023-12-28 15:00:00|265.98|263.78|264.87|262.67|266.13|263.93|264.71|262.51|0
1703775900000|2023-12-28 15:05:00|264.71|262.51|264.39|262.19|265.02|262.82|263.6|261.4|0
1703776200000|2023-12-28 15:10:00|264.55|262.35|264.39|262.19|265.34|263.14|263.76|261.56|0
1703776500000|2023-12-28 15:15:00|264.23|262.03|264.7|262.5|265.5|263.3|264.23|262.03|0
1703776800000|2023-12-28 15:20:00|264.86|262.66|265.41|263.21|265.49|263.29|264.39|262.19|0
1703777100000|2023-12-28 15:25:00|265.33|263.13|266.6|264.4|266.6|264.4|265.33|263.13|0
1703777400000|2023-12-28 15:30:00|266.76|264.56|267.07|264.87|267.23|265.03|266.28|264.08|0
1703777700000|2023-12-28 15:35:00|266.91|264.71|266.44|264.24|267.23|265.03|266.44|264.24|0
1703778000000|2023-12-28 15:40:00|266.6|264.4|266.59|264.39|267.55|265.35|265.96|263.76|0
1703778300000|2023-12-28 15:45:00|266.44|264.24|268.02|265.82|268.02|265.82|266.12|263.92|0
1703778600000|2023-12-28 15:50:00|268.18|265.98|266.75|264.55|268.18|265.98|266.43|264.23|0
1703778900000|2023-12-28 15:55:00|266.91|264.71|265.48|263.28|267.23|265.03|264.69|262.49|0
1703779200000|2023-12-28 16:00:00|265.32|263.12|264.85|262.65|265.8|263.6|264.53|262.33|0
1703779500000|2023-12-28 16:05:00|265|262.8|264.84|262.64|265.48|263.28|263.43|261.23|0
1703779800000|2023-12-28 16:10:00|265|262.8|264.84|262.64|265.63|263.43|264.37|262.17|0
1703780100000|2023-12-28 16:15:00|265|262.8|262.79|260.59|265|262.8|262.63|260.43|0
1703780400000|2023-12-28 16:20:00|262.63|260.43|263.58|261.38|264.68|262.48|262.48|260.28|0
1703780700000|2023-12-28 16:25:00|263.73|261.53|263.89|261.69|264.36|262.16|262.47|260.27|0
1703781000000|2023-12-28 16:30:00|264.21|262.01|264.37|262.17|265.48|263.28|263.57|261.37|0
1703781300000|2023-12-28 16:35:00|264.21|262.01|264.68|262.48|264.84|262.64|263.9|261.7|0
1703781600000|2023-12-28 16:40:00|264.84|262.64|265.47|263.27|265.79|263.59|264.84|262.64|0
1703781900000|2023-12-28 16:45:00|265.63|263.43|265.47|263.27|265.79|263.59|265|262.8|0
1703782200000|2023-12-28 16:50:00|265.63|263.43|265.63|263.43|266.1|263.9|265.15|262.95|0
1703782500000|2023-12-28 16:55:00|265.54|263.34|264.49|262.29|265.63|263.43|264.33|262.13|0
1703782800000|2023-12-28 17:00:00|264.33|262.13|265.91|263.71|266.07|263.87|264.02|261.82|0
1703783100000|2023-12-28 17:05:00|266.07|263.87|265.91|263.71|266.54|264.34|265.91|263.71|0
1703783400000|2023-12-28 17:10:00|266.07|263.87|265.12|262.92|266.38|264.18|265.03|262.83|0
1703783700000|2023-12-28 17:15:00|265.27|263.07|265.59|263.39|265.9|263.7|265.27|263.07|0
1703784000000|2023-12-28 17:20:00|265.75|263.55|265.43|263.23|265.75|263.55|264.64|262.44|0
1703784300000|2023-12-28 17:25:00|265.27|263.07|264.79|262.59|265.59|263.39|264.79|262.59|0
1703784600000|2023-12-28 17:30:00|264.64|262.44|266.06|263.86|266.22|264.02|264.64|262.44|0
1703784900000|2023-12-28 17:35:00|266.22|264.02|266.21|264.01|266.37|264.17|265.9|263.7|0
1703785200000|2023-12-28 17:40:00|266.37|264.17|266.69|264.49|266.69|264.49|266.05|263.85|0
1703785500000|2023-12-28 17:45:00|266.85|264.65|265.89|263.69|267.32|265.12|265.89|263.69|0
1703785800000|2023-12-28 17:50:00|265.74|263.54|267.23|265.03|267.32|265.12|265.74|263.54|0
1703786100000|2023-12-28 17:55:00|267.32|265.12|267|264.8|268.11|265.91|266.84|264.64|0
1703786400000|2023-12-28 18:00:00|267.16|264.96|264.23|262.03|267.47|265.27|262.11|259.91|0
1703786700000|2023-12-28 18:05:00|263.84|261.64|265.57|263.37|265.57|263.37|261.79|259.59|0
1703787000000|2023-12-28 18:10:00|265.41|263.21|264.62|262.42|266.2|264|263.99|261.79|0
1703787300000|2023-12-28 18:15:00|264.78|262.58|266.2|264|266.36|264.16|264.62|262.42|0
1703787600000|2023-12-28 18:20:00|266.36|264.16|266.67|264.47|266.67|264.47|265.88|263.68|0
1703787900000|2023-12-28 18:25:00|266.51|264.31|265.56|263.36|266.51|264.31|265.25|263.05|0
1703788200000|2023-12-28 18:30:00|265.88|263.68|266.67|264.47|266.67|264.47|265.56|263.36|0
1703788500000|2023-12-28 18:35:00|266.51|264.31|267.3|265.1|268.57|266.37|266.35|264.15|0
1703788800000|2023-12-28 18:40:00|267.46|265.26|265.87|263.67|267.46|265.26|265.4|263.2|0
1703789100000|2023-12-28 18:45:00|266.03|263.83|265.24|263.04|266.03|263.83|264.92|262.72|0
1703789400000|2023-12-28 18:50:00|265.4|263.2|266.19|263.99|266.82|264.62|265.4|263.2|0
1703789700000|2023-12-28 18:55:00|266.03|263.83|265.55|263.35|266.03|263.83|265.08|262.88|0
1703790000000|2023-12-28 19:00:00|265.39|263.19|266.98|264.78|266.98|264.78|265.39|263.19|0
1703790300000|2023-12-28 19:05:00|266.82|264.62|266.81|264.61|266.98|264.78|266.18|263.98|0
1703790600000|2023-12-28 19:10:00|266.66|264.46|267.29|265.09|267.92|265.72|266.42|264.22|0
1703790900000|2023-12-28 19:15:00|267.13|264.93|266.97|264.77|267.92|265.72|266.97|264.77|0
1703791200000|2023-12-28 19:20:00|267.13|264.93|267.44|265.24|267.76|265.56|266.49|264.29|0
1703791500000|2023-12-28 19:25:00|267.6|265.4|267.76|265.56|268.08|265.88|267.44|265.24|0
1703791800000|2023-12-28 19:30:00|267.6|265.4|267.28|265.08|268.55|266.35|266.49|264.29|0
1703792100000|2023-12-28 19:35:00|267.44|265.24|266.96|264.76|268.55|266.35|266.48|264.28|0
1703792400000|2023-12-28 19:40:00|267.12|264.92|266.48|264.28|267.44|265.24|266.32|264.12|0
1703792700000|2023-12-28 19:45:00|266.4|264.2|266.96|264.76|266.96|264.76|265.69|263.49|0
1703793000000|2023-12-28 19:50:00|266.8|264.6|265.53|263.33|266.8|264.6|265.37|263.17|0
1703793300000|2023-12-28 19:55:00|265.37|263.17|266.16|263.96|266.64|264.44|265.37|263.17|0
1703793600000|2023-12-28 20:00:00|266|263.8|265.21|263.01|266.16|263.96|264.57|262.37|0
1703793900000|2023-12-28 20:05:00|265.05|262.85|265.52|263.32|266|263.8|264.73|262.53|0
1703794200000|2023-12-28 20:10:00|265.36|263.16|264.1|261.9|265.52|263.32|262.68|260.48|0
1703794500000|2023-12-28 20:15:00|263.94|261.74|265.52|263.32|265.68|263.48|262.68|260.48|0
1703794800000|2023-12-28 20:20:00|265.68|263.48|264.57|262.37|265.83|263.63|264.57|262.37|0
1703795100000|2023-12-28 20:25:00|264.72|262.52|264.25|262.05|265.04|262.84|263.62|261.42|0
1703795400000|2023-12-28 20:30:00|264.41|262.21|264.72|262.52|265.2|263|264.41|262.21|0
1703795700000|2023-12-28 20:35:00|264.88|262.68|265.83|263.63|266.15|263.95|264.88|262.68|0
1703796000000|2023-12-28 20:40:00|265.9|263.7|266.62|264.42|267.1|264.9|265.51|263.31|0
1703796300000|2023-12-28 20:45:00|266.78|264.58|264.87|262.67|266.78|264.58|263.93|261.73|0
1703796600000|2023-12-28 20:50:00|264.24|262.04|261.72|259.52|265.35|263.15|261.72|259.52|0
1703796900000|2023-12-28 20:55:00|261.56|259.36|263.61|261.41|263.61|261.41|260.78|258.58|0
1703797200000|2023-12-28 21:00:00|264.24|262.04|263.92|261.72|264.4|262.2|263.29|261.09|0
1703797500000|2023-12-28 21:05:00|264.08|261.88|264.23|262.03|264.87|262.67|264.08|261.88|0
1703797800000|2023-12-28 21:10:00|264.08|261.88|263.44|261.24|264.39|262.19|263.44|261.24|0
1703798100000|2023-12-28 21:15:00|263.85|261.45|263.85|261.45|264.01|261.61|263.69|261.29|0
1703798400000|2023-12-28 21:20:00|264.01|261.61|264.32|261.92|264.64|262.24|263.85|261.45|0
1703798700000|2023-12-28 21:25:00|264.16|261.76|264.32|261.92|264.32|261.92|264.01|261.61|0
1703799000000|2023-12-28 21:30:00|264.16|261.76|263.85|261.45|264.16|261.76|263.85|261.45|0
1703799300000|2023-12-28 21:35:00|264|261.6|263.84|261.44|264.16|261.76|263.84|261.44|0
1703799600000|2023-12-28 21:40:00|263.69|261.29|263.68|261.28|264|261.6|263.68|261.28|0
1703799900000|2023-12-28 21:45:00|263.76|261.36|263.21|260.81|263.84|261.44|263.21|260.81|0
1703800200000|2023-12-28 21:50:00|263.37|260.97|263.36|260.96|263.68|261.28|263.21|260.81|0
1703800500000|2023-12-28 21:55:00|263.44|261.04|263.44|261.04|263.6|261.2|263.36|260.96|0
1703800800000|2023-12-28 22:00:00|263.5|261.1|263.38|260.98|263.53|261.13|263.31|260.91|0
1703801100000|2023-12-28 22:05:00|263.29|260.89|263.29|260.89|263.29|260.89|263.29|260.89|0
1703801400000|2023-12-28 22:10:00|263.31|260.91|263.52|261.12|263.52|261.12|263.31|260.91|0
1703801700000|2023-12-28 22:15:00|263.57|261.17|263.59|261.19|263.8|261.4|263.4|261|0
1703802000000|2023-12-28 22:20:00|263.7|261.3|263.77|261.37|263.77|261.37|263.45|261.05|0
1703802300000|2023-12-28 22:25:00|263.75|261.35|263.75|261.35|263.75|261.35|263.72|261.32|0
1703802600000|2023-12-28 22:30:00|263.7|261.3|263.7|261.3|263.7|261.3|263.7|261.3|0
1703802900000|2023-12-28 22:35:00|263.75|261.35|263.75|261.35|263.82|261.42|263.75|261.35|0
1703803200000|2023-12-28 22:40:00|263.72|261.32|263.49|261.09|263.72|261.32|263.49|261.09|0
1703803500000|2023-12-28 22:45:00|263.55|261.15|263.58|261.18|263.65|261.25|263.55|261.15|0
1703803800000|2023-12-28 22:50:00|263.51|261.11|263.55|261.15|263.72|261.32|263.51|261.11|0
1703804100000|2023-12-28 22:55:00|263.53|261.13|263.55|261.15|263.58|261.18|263.53|261.13|0
1703804400000|2023-12-28 23:00:00|263.42|261.02|263.66|261.26|264.05|261.65|263.18|260.78|0
1703804700000|2023-12-28 23:05:00|263.73|261.33|264.29|261.89|264.29|261.89|263.65|261.25|0
1703805000000|2023-12-28 23:10:00|264.13|261.73|263.97|261.57|264.29|261.89|263.81|261.41|0
1703805300000|2023-12-28 23:15:00|264.13|261.73|264.28|261.88|264.44|262.04|263.81|261.41|0
1703805600000|2023-12-28 23:20:00|264.12|261.72|264.44|262.04|264.44|262.04|264.12|261.72|0
1703805900000|2023-12-28 23:25:00|264.6|262.2|264.75|262.35|264.76|262.36|264.6|262.2|0
1703806200000|2023-12-28 23:30:00|264.67|262.27|264.28|261.88|264.67|262.27|264.28|261.88|0
1703806500000|2023-12-28 23:35:00|264.12|261.72|264.75|262.35|264.75|262.35|263.96|261.56|0
1703806800000|2023-12-28 23:40:00|264.91|262.51|264.83|262.43|264.91|262.51|264.75|262.35|0
1703807100000|2023-12-28 23:45:00|264.75|262.35|264.59|262.19|264.75|262.35|264.27|261.87|0
1703807400000|2023-12-28 23:50:00|264.43|262.03|264.9|262.5|264.9|262.5|264.43|262.03|0
1703807700000|2023-12-28 23:55:00|264.98|262.58|264.74|262.34|265.06|262.66|264.59|262.19|0
1703808000000|2023-12-29 00:00:00|264.59|262.19|264.74|262.34|265.06|262.66|264.27|261.87|0
1703808300000|2023-12-29 00:05:00|264.9|262.5|264.42|262.02|264.9|262.5|264.42|262.02|0
1703808600000|2023-12-29 00:10:00|264.34|261.94|264.58|262.18|264.58|262.18|264.26|261.86|0
1703808900000|2023-12-29 00:15:00|264.42|262.02|264.58|262.18|264.74|262.34|264.26|261.86|0
1703809200000|2023-12-29 00:20:00|264.74|262.34|264.58|262.18|264.89|262.49|264.42|262.02|0
1703809500000|2023-12-29 00:25:00|264.42|262.02|264.73|262.33|264.73|262.33|264.42|262.02|0
1703809800000|2023-12-29 00:30:00|264.81|262.41|264.57|262.17|264.89|262.49|264.57|262.17|0
1703810100000|2023-12-29 00:35:00|264.41|262.01|264.73|262.33|264.73|262.33|264.41|262.01|0
1703810400000|2023-12-29 00:40:00|264.57|262.17|264.25|261.85|264.73|262.33|264.25|261.85|0
1703810700000|2023-12-29 00:45:00|264.41|262.01|264.73|262.33|264.88|262.48|264.41|262.01|0
1703811000000|2023-12-29 00:50:00|264.88|262.48|264.72|262.32|264.88|262.48|264.72|262.32|0
1703811300000|2023-12-29 00:55:00|264.88|262.48|264.88|262.48|264.88|262.48|264.72|262.32|0
1703811600000|2023-12-29 01:00:00|264.72|262.32|264.56|262.16|264.88|262.48|264.56|262.16|0
1703811900000|2023-12-29 01:05:00|264.4|262|263.61|261.21|264.4|262|263.3|260.9|0
1703812200000|2023-12-29 01:10:00|263.45|261.05|264.08|261.68|264.08|261.68|263.45|261.05|0
1703812500000|2023-12-29 01:15:00|264.24|261.84|264.56|262.16|264.56|262.16|264.08|261.68|0
1703812800000|2023-12-29 01:20:00|264.47|262.07|264.24|261.84|264.56|262.16|264.24|261.84|0
1703813100000|2023-12-29 01:25:00|264.08|261.68|264.4|262|264.4|262|264.08|261.68|0
1703813400000|2023-12-29 01:30:00|264.3|262.1|264.29|262.09|264.61|262.41|264.14|261.94|0
1703813700000|2023-12-29 01:35:00|264.45|262.25|264.77|262.57|264.93|262.73|264.29|262.09|0
1703814000000|2023-12-29 01:40:00|264.61|262.41|265.72|263.52|265.72|263.52|264.29|262.09|0
1703814300000|2023-12-29 01:45:00|265.56|263.36|265.4|263.2|265.72|263.52|265.4|263.2|0
1703814600000|2023-12-29 01:50:00|265.24|263.04|265.08|262.88|265.48|263.28|265|262.8|0
1703814900000|2023-12-29 01:55:00|264.92|262.72|264.76|262.56|265.08|262.88|264.61|262.41|0
1703815200000|2023-12-29 02:00:00|264.92|262.72|265.24|263.04|265.55|263.35|264.92|262.72|0
1703815500000|2023-12-29 02:05:00|265.08|262.88|264.92|262.72|265.24|263.04|264.92|262.72|0
1703815800000|2023-12-29 02:10:00|264.76|262.56|265.08|262.88|265.08|262.88|264.6|262.4|0
1703816100000|2023-12-29 02:15:00|264.92|262.72|264.92|262.72|265.07|262.87|264.92|262.72|0
1703816400000|2023-12-29 02:20:00|264.83|262.63|265.23|263.03|265.23|263.03|264.76|262.56|0
1703816700000|2023-12-29 02:25:00|265.15|262.95|265.07|262.87|265.23|263.03|264.91|262.71|0
1703817000000|2023-12-29 02:30:00|264.91|262.71|265.07|262.87|265.14|262.94|264.91|262.71|0
1703817300000|2023-12-29 02:35:00|265.23|263.03|265.22|263.02|265.23|263.03|265.07|262.87|0
1703817600000|2023-12-29 02:40:00|265.07|262.87|265.54|263.34|265.54|263.34|265.07|262.87|0
1703817900000|2023-12-29 02:45:00|265.7|263.5|265.54|263.34|265.86|263.66|265.54|263.34|0
1703818200000|2023-12-29 02:50:00|265.46|263.26|265.22|263.02|265.46|263.26|265.06|262.86|0
1703818500000|2023-12-29 02:55:00|265.38|263.18|265.22|263.02|265.38|263.18|265.22|263.02|0
1703818800000|2023-12-29 03:00:00|265.38|263.18|265.53|263.33|265.85|263.65|265.38|263.18|0
1703819100000|2023-12-29 03:05:00|265.69|263.49|265.69|263.49|265.69|263.49|265.53|263.33|0
1703819400000|2023-12-29 03:10:00|265.85|263.65|266|263.8|266.01|263.81|265.85|263.65|0
1703819700000|2023-12-29 03:15:00|266.16|263.96|265.84|263.64|266.16|263.96|265.69|263.49|0
1703820000000|2023-12-29 03:20:00|266|263.8|265.68|263.48|266|263.8|265.68|263.48|0
1703820300000|2023-12-29 03:25:00|265.53|263.33|265.68|263.48|265.68|263.48|265.52|263.32|0
1703820600000|2023-12-29 03:30:00|265.84|263.64|265.84|263.64|265.84|263.64|265.68|263.48|0
1703820900000|2023-12-29 03:35:00|265.68|263.48|265.52|263.32|265.84|263.64|265.52|263.32|0
1703821200000|2023-12-29 03:40:00|265.68|263.48|265.52|263.32|265.68|263.48|265.52|263.32|0
1703821500000|2023-12-29 03:45:00|265.68|263.48|265.68|263.48|265.68|263.48|265.68|263.48|0
1703821800000|2023-12-29 03:50:00|265.52|263.32|265.52|263.32|265.67|263.47|265.52|263.32|0
1703822100000|2023-12-29 03:55:00|265.51|263.31|265.51|263.31|265.51|263.31|265.36|263.16|0
1703822400000|2023-12-29 04:00:00|265.67|263.47|265.83|263.63|265.83|263.63|265.67|263.47|0
1703822700000|2023-12-29 04:05:00|265.99|263.79|265.99|263.79|265.99|263.79|265.99|263.79|0
1703823000000|2023-12-29 04:10:00|265.98|263.78|265.82|263.62|265.98|263.78|265.82|263.62|0
1703823300000|2023-12-29 04:15:00|265.98|263.78|265.66|263.46|265.98|263.78|265.51|263.31|0
1703823600000|2023-12-29 04:20:00|265.58|263.38|265.03|262.83|265.66|263.46|264.87|262.67|0
1703823900000|2023-12-29 04:25:00|265.19|262.99|265.03|262.83|265.19|262.99|265.03|262.83|0
1703824200000|2023-12-29 04:30:00|264.94|262.74|265.18|262.98|265.19|262.99|264.94|262.74|0
1703824500000|2023-12-29 04:35:00|265.34|263.14|265.02|262.82|265.34|263.14|265.02|262.82|0
1703824800000|2023-12-29 04:40:00|264.94|262.74|264.71|262.51|264.94|262.74|264.71|262.51|0
1703825100000|2023-12-29 04:45:00|264.78|262.58|265.18|262.98|265.18|262.98|264.7|262.5|0
1703825400000|2023-12-29 04:50:00|265.02|262.82|265.02|262.82|265.18|262.98|264.86|262.66|0
1703825700000|2023-12-29 04:55:00|265.18|262.98|265.02|262.82|265.18|262.98|265.02|262.82|0
1703826000000|2023-12-29 05:00:00|265.18|262.98|265.17|262.97|265.33|263.13|265.02|262.82|0
1703826300000|2023-12-29 05:05:00|265.33|263.13|265.49|263.29|265.65|263.45|265.17|262.97|0
1703826600000|2023-12-29 05:10:00|265.33|263.13|265.49|263.29|265.65|263.45|265.33|263.13|0
1703826900000|2023-12-29 05:15:00|265.65|263.45|265.48|263.28|265.8|263.6|265.48|263.28|0
1703827200000|2023-12-29 05:20:00|265.33|263.13|265.17|262.97|265.33|263.13|265.17|262.97|0
1703827500000|2023-12-29 05:25:00|265.24|263.04|265.64|263.44|265.64|263.44|265.24|263.04|0
1703827800000|2023-12-29 05:30:00|265.48|263.28|265.16|262.96|265.48|263.28|265|262.8|0
1703828100000|2023-12-29 05:35:00|265.32|263.12|265.32|263.12|265.48|263.28|265.32|263.12|0
1703828400000|2023-12-29 05:40:00|265.4|263.2|265.48|263.28|265.48|263.28|265.32|263.12|0
1703828700000|2023-12-29 05:45:00|265.39|263.19|265.32|263.12|265.48|263.28|265.32|263.12|0
1703829000000|2023-12-29 05:50:00|265.39|263.19|265.31|263.11|265.39|263.19|265.23|263.03|0
1703829300000|2023-12-29 05:55:00|265.47|263.27|265.79|263.59|265.79|263.59|265.47|263.27|0
1703829600000|2023-12-29 06:00:00|265.95|263.75|266.1|263.9|266.1|263.9|265.79|263.59|0
1703829900000|2023-12-29 06:05:00|265.94|263.74|265.94|263.74|265.94|263.74|265.78|263.58|0
1703830200000|2023-12-29 06:10:00|265.86|263.66|265.94|263.74|265.94|263.74|265.78|263.58|0
1703830500000|2023-12-29 06:15:00|265.78|263.58|265.94|263.74|265.94|263.74|265.78|263.58|0
1703831100000|2023-12-29 06:25:00|265.78|263.58|266.09|263.89|266.09|263.89|265.78|263.58|0
1703831400000|2023-12-29 06:30:00|266.01|263.81|266.09|263.89|266.17|263.97|265.93|263.73|0
1703831700000|2023-12-29 06:35:00|266.01|263.81|266.09|263.89|266.25|264.05|265.93|263.73|0
1703832000000|2023-12-29 06:40:00|265.93|263.73|266.09|263.89|266.09|263.89|265.93|263.73|0
1703832300000|2023-12-29 06:45:00|266.17|263.97|266.25|264.05|266.41|264.21|266.17|263.97|0
1703832600000|2023-12-29 06:50:00|266.4|264.2|266.4|264.2|266.4|264.2|266.4|264.2|0
1703832900000|2023-12-29 06:55:00|266.24|264.04|266.24|264.04|266.24|264.04|266.24|264.04|0
1703833200000|2023-12-29 07:00:00|266.08|263.88|266.4|264.2|266.56|264.36|266.08|263.88|0
1703833500000|2023-12-29 07:05:00|266.24|264.04|266.56|264.36|266.72|264.52|266.24|264.04|0
1703833800000|2023-12-29 07:10:00|266.72|264.52|266.71|264.51|266.72|264.52|266.4|264.2|0
1703834100000|2023-12-29 07:15:00|266.55|264.35|266.55|264.35|266.71|264.51|266.55|264.35|0
1703834400000|2023-12-29 07:20:00|266.71|264.51|266.55|264.35|266.71|264.51|266.39|264.19|0
1703834700000|2023-12-29 07:25:00|266.71|264.51|266.39|264.19|266.71|264.51|266.39|264.19|0
1703835000000|2023-12-29 07:30:00|266.23|264.03|266.55|264.35|266.71|264.51|266.23|264.03|0
1703835300000|2023-12-29 07:35:00|266.71|264.51|266.7|264.5|266.71|264.51|266.55|264.35|0
1703835600000|2023-12-29 07:40:00|266.62|264.42|266.23|264.03|266.7|264.5|266.23|264.03|0
1703835900000|2023-12-29 07:45:00|266.14|263.94|266.22|264.02|266.38|264.18|265.98|263.78|0
1703836200000|2023-12-29 07:50:00|266.07|263.87|266.22|264.02|266.38|264.18|266.07|263.87|0
1703836500000|2023-12-29 07:55:00|266.06|263.86|265.98|263.78|266.38|264.18|265.9|263.7|0
1703836800000|2023-12-29 08:00:00|266.06|263.86|267.01|264.81|267.01|264.81|266.06|263.86|0
1703837100000|2023-12-29 08:05:00|267.17|264.97|266.45|264.25|267.33|265.13|266.45|264.25|0
1703837400000|2023-12-29 08:10:00|266.53|264.33|267.33|265.13|267.33|265.13|266.53|264.33|0
1703837700000|2023-12-29 08:15:00|267.25|265.05|267.64|265.44|267.96|265.76|267.25|265.05|0
1703838000000|2023-12-29 08:20:00|267.8|265.6|267.8|265.6|267.96|265.76|267.48|265.28|0
1703838300000|2023-12-29 08:25:00|267.96|265.76|268.6|266.4|268.6|266.4|267.8|265.6|0
1703838600000|2023-12-29 08:30:00|268.44|266.24|268.12|265.92|268.44|266.24|267.8|265.6|0
1703838900000|2023-12-29 08:35:00|267.96|265.76|267.8|265.6|268.12|265.92|267.64|265.44|0
1703839200000|2023-12-29 08:40:00|267.64|265.44|267.32|265.12|267.8|265.6|267.16|264.96|0
1703839500000|2023-12-29 08:45:00|267.23|265.03|266.52|264.32|267.48|265.28|266.52|264.32|0
1703839800000|2023-12-29 08:50:00|266.68|264.48|266.84|264.64|267|264.8|266.52|264.32|0
1703840100000|2023-12-29 08:55:00|266.75|264.55|266.83|264.63|266.84|264.64|266.04|263.84|0
1703840400000|2023-12-29 09:00:00|266.99|264.79|267.15|264.95|267.15|264.95|266.68|264.48|0
1703840700000|2023-12-29 09:05:00|267.23|265.03|267.15|264.95|267.47|265.27|266.99|264.79|0
1703841000000|2023-12-29 09:10:00|266.99|264.79|266.83|264.63|267.15|264.95|266.51|264.31|0
1703841300000|2023-12-29 09:15:00|266.67|264.47|266.83|264.63|266.83|264.63|266.19|263.99|0
1703841600000|2023-12-29 09:20:00|266.67|264.47|266.19|263.99|266.83|264.63|266.19|263.99|0
1703841900000|2023-12-29 09:25:00|266.35|264.15|266.19|263.99|266.67|264.47|266.03|263.83|0
1703842200000|2023-12-29 09:30:00|266.03|263.83|266.35|264.15|266.66|264.46|266.03|263.83|0
1703842500000|2023-12-29 09:35:00|266.26|264.06|265.71|263.51|266.5|264.3|265.71|263.51|0
1703842800000|2023-12-29 09:40:00|265.87|263.67|265.23|263.03|266.19|263.99|265.23|263.03|0
1703843100000|2023-12-29 09:45:00|265.07|262.87|265.07|262.87|265.39|263.19|264.76|262.56|0
1703843400000|2023-12-29 09:50:00|265.23|263.03|264.83|262.63|265.55|263.35|264.83|262.63|0
1703843700000|2023-12-29 09:55:00|264.75|262.55|264.59|262.39|264.91|262.71|264.59|262.39|0
1703844000000|2023-12-29 10:00:00|264.75|262.55|264.51|262.31|264.91|262.71|264.28|262.08|0
1703844300000|2023-12-29 10:05:00|264.43|262.23|264.43|262.23|264.75|262.55|264.27|262.07|0
1703844600000|2023-12-29 10:10:00|264.27|262.07|264.75|262.55|264.91|262.71|264.27|262.07|0
1703844900000|2023-12-29 10:15:00|264.59|262.39|263.95|261.75|265.38|263.18|263.8|261.6|0
1703845200000|2023-12-29 10:20:00|263.87|261.67|263.95|261.75|264.11|261.91|263.79|261.59|0
1703845500000|2023-12-29 10:25:00|263.79|261.59|263.95|261.75|264.27|262.07|263.79|261.59|0
1703845800000|2023-12-29 10:30:00|263.87|261.67|264.11|261.91|264.11|261.91|263.63|261.43|0
1703846100000|2023-12-29 10:35:00|264.26|262.06|264.74|262.54|264.9|262.7|264.26|262.06|0
1703846400000|2023-12-29 10:40:00|264.58|262.38|264.74|262.54|265.05|262.85|264.42|262.22|0
1703846700000|2023-12-29 10:45:00|264.58|262.38|264.42|262.22|265.05|262.85|264.42|262.22|0
1703847000000|2023-12-29 10:50:00|264.49|262.29|265.05|262.85|265.21|263.01|264.42|262.22|0
1703847300000|2023-12-29 10:55:00|264.97|262.77|264.89|262.69|265.36|263.16|264.73|262.53|0
1703847600000|2023-12-29 11:00:00|265.05|262.85|264.89|262.69|265.05|262.85|264.41|262.21|0
1703847900000|2023-12-29 11:05:00|264.73|262.53|265.04|262.84|265.05|262.85|264.73|262.53|0
1703848200000|2023-12-29 11:10:00|264.89|262.69|264.73|262.53|265.2|263|264.73|262.53|0
1703848500000|2023-12-29 11:15:00|264.57|262.37|264.88|262.68|264.88|262.68|264.41|262.21|0
1703848800000|2023-12-29 11:20:00|264.72|262.52|265.04|262.84|265.2|263|264.72|262.52|0
1703849100000|2023-12-29 11:25:00|264.88|262.68|264.56|262.36|265.04|262.84|264.4|262.2|0
1703849400000|2023-12-29 11:30:00|264.4|262.2|264.72|262.52|264.88|262.68|264.24|262.04|0
1703849700000|2023-12-29 11:35:00|264.88|262.68|265.35|263.15|265.35|263.15|264.88|262.68|0
1703850000000|2023-12-29 11:40:00|265.27|263.07|265.67|263.47|266.14|263.94|265.19|262.99|0
1703850300000|2023-12-29 11:45:00|265.66|263.46|265.03|262.83|265.98|263.78|265.03|262.83|0
1703850600000|2023-12-29 11:50:00|265.19|262.99|265.34|263.14|265.35|263.15|265.19|262.99|0
1703850900000|2023-12-29 11:55:00|265.19|262.99|265.03|262.83|265.5|263.3|265.03|262.83|0
1703851200000|2023-12-29 12:00:00|265.18|262.98|264.39|262.19|265.34|263.14|264.39|262.19|0
1703851500000|2023-12-29 12:05:00|264.55|262.35|263.6|261.4|264.55|262.35|263.13|260.93|0
1703851800000|2023-12-29 12:10:00|263.44|261.24|262.97|260.77|264.07|261.87|262.34|260.14|0
1703852100000|2023-12-29 12:15:00|262.81|260.61|263.28|261.08|263.28|261.08|262.65|260.45|0
1703852400000|2023-12-29 12:20:00|263.44|261.24|263.28|261.08|263.91|261.71|263.12|260.92|0
1703852700000|2023-12-29 12:25:00|263.44|261.24|262.64|260.44|263.44|261.24|262.64|260.44|0
1703853000000|2023-12-29 12:30:00|262.8|260.6|262.17|259.97|263.27|261.07|261.86|259.66|0
1703853300000|2023-12-29 12:35:00|262.33|260.13|261.07|258.87|262.49|260.29|260.75|258.55|0
1703853600000|2023-12-29 12:40:00|261.22|259.02|262.01|259.81|262.17|259.97|261.07|258.87|0
1703853900000|2023-12-29 12:45:00|261.85|259.65|261.54|259.34|262.01|259.81|261.38|259.18|0
1703854200000|2023-12-29 12:50:00|261.38|259.18|261.85|259.65|261.85|259.65|261.38|259.18|0
1703854500000|2023-12-29 12:55:00|261.77|259.57|261.85|259.65|262|259.8|261.53|259.33|0
1703854800000|2023-12-29 13:00:00|261.69|259.49|261.53|259.33|261.85|259.65|261.06|258.86|0
1703855100000|2023-12-29 13:05:00|261.69|259.49|262.86|260.66|262.95|260.75|261.69|259.49|0
1703855400000|2023-12-29 13:10:00|262.95|260.75|261.68|259.48|263.1|260.9|261.37|259.17|0
1703855700000|2023-12-29 13:15:00|261.53|259.33|261.21|259.01|261.68|259.48|260.58|258.38|0
1703856000000|2023-12-29 13:20:00|261.37|259.17|262.15|259.95|262.15|259.95|261.37|259.17|0
1703856300000|2023-12-29 13:25:00|262|259.8|262.31|260.11|262.31|260.11|261.68|259.48|0
1703856600000|2023-12-29 13:30:00|262.15|259.95|262.62|260.42|262.62|260.42|262.15|259.95|0
1703856900000|2023-12-29 13:35:00|262.78|260.58|262.15|259.95|262.94|260.74|262.15|259.95|0
1703857200000|2023-12-29 13:40:00|261.99|259.79|262.15|259.95|262.62|260.42|261.99|259.79|0
1703857500000|2023-12-29 13:45:00|262.14|259.94|261.67|259.47|262.14|259.94|261.51|259.31|0
1703857800000|2023-12-29 13:50:00|261.51|259.31|261.04|258.84|261.59|259.39|260.88|258.68|0
1703858100000|2023-12-29 13:55:00|260.88|258.68|260.72|258.52|261.2|259|260.72|258.52|0
1703858400000|2023-12-29 14:00:00|260.88|258.68|261.35|259.15|261.82|259.62|260.88|258.68|0
1703858700000|2023-12-29 14:05:00|261.19|258.99|261.51|259.31|261.51|259.31|260.88|258.68|0
1703859000000|2023-12-29 14:10:00|261.58|259.38|261.35|259.15|261.66|259.46|261.03|258.83|0
1703859300000|2023-12-29 14:15:00|261.42|259.22|261.35|259.15|261.66|259.46|261.03|258.83|0
1703859600000|2023-12-29 14:20:00|261.5|259.3|261.03|258.83|261.5|259.3|261.03|258.83|0
1703859900000|2023-12-29 14:25:00|261.19|258.99|260.56|258.36|261.19|258.99|260.09|257.89|0
1703860200000|2023-12-29 14:30:00|260.24|258.04|262.76|260.56|262.92|260.72|260.09|257.89|0
1703860500000|2023-12-29 14:35:00|262.6|260.4|263.39|261.19|263.7|261.5|261.81|259.61|0
1703860800000|2023-12-29 14:40:00|263.23|261.03|263.54|261.34|263.7|261.5|261.89|259.69|0
1703861100000|2023-12-29 14:45:00|263.39|261.19|262.75|260.55|263.54|261.34|262.59|260.39|0
1703861400000|2023-12-29 14:50:00|262.59|260.39|262.75|260.55|263.54|261.34|262.28|260.08|0
1703861700000|2023-12-29 14:55:00|262.91|260.71|262.75|260.55|263.22|261.02|262.28|260.08|0
1703862000000|2023-12-29 15:00:00|262.91|260.71|263.38|261.18|263.54|261.34|262.75|260.55|0
1703862300000|2023-12-29 15:05:00|263.54|261.34|262.9|260.7|264.64|262.44|262.75|260.55|0
1703862600000|2023-12-29 15:10:00|262.75|260.55|262.11|259.91|263.53|261.33|261.96|259.76|0
1703862900000|2023-12-29 15:15:00|261.96|259.76|262.34|260.14|262.58|260.38|261.64|259.44|0
1703863200000|2023-12-29 15:20:00|262.43|260.23|261.48|259.28|262.74|260.54|261.32|259.12|0
1703863500000|2023-12-29 15:25:00|261.64|259.44|262.58|260.38|262.58|260.38|261.48|259.28|0
1703863800000|2023-12-29 15:30:00|262.66|260.46|260.22|258.02|262.9|260.7|259.28|257.08|0
1703864100000|2023-12-29 15:35:00|259.75|257.55|259.59|257.39|260.69|258.49|259.43|257.23|0
1703864400000|2023-12-29 15:40:00|259.43|257.23|257.4|255.2|259.75|257.55|257.09|254.89|0
1703864700000|2023-12-29 15:45:00|257.71|255.51|254.44|252.24|258.02|255.82|251.97|249.77|0
1703865000000|2023-12-29 15:50:00|254.75|252.55|253.67|251.47|256|253.8|253.36|251.16|0
1703865300000|2023-12-29 15:55:00|253.51|251.31|254.59|252.39|255.68|253.48|253.05|250.85|0
1703865600000|2023-12-29 16:00:00|254.75|252.55|255.52|253.32|255.99|253.79|254.44|252.24|0
1703865900000|2023-12-29 16:05:00|255.68|253.48|253.35|251.15|255.83|253.63|252.42|250.22|0
1703866200000|2023-12-29 16:10:00|253.04|250.84|250.27|248.07|253.51|251.31|250.11|247.91|0
1703866500000|2023-12-29 16:15:00|250.11|247.91|249.34|247.14|250.26|248.06|246.44|244.24|0
1703866800000|2023-12-29 16:20:00|249.19|246.99|247.2|245|249.34|247.14|246.74|244.54|0
1703867100000|2023-12-29 16:25:00|247.35|245.15|245.52|243.32|247.96|245.76|245.06|242.86|0
1703867400000|2023-12-29 16:30:00|245.06|242.86|245.37|243.17|247.2|245|244.91|242.71|0
1703867700000|2023-12-29 16:35:00|245.67|243.47|244.57|242.37|245.67|243.47|241.11|238.91|0
1703868000000|2023-12-29 16:40:00|244.42|242.22|244.42|242.22|245.34|243.14|243.66|241.46|0
1703868300000|2023-12-29 16:45:00|244.57|242.37|246.4|244.2|246.4|244.2|244.11|241.91|0
1703868600000|2023-12-29 16:50:00|246.56|244.36|246.06|243.86|246.56|244.36|243.77|241.57|0
1703868900000|2023-12-29 16:55:00|245.75|243.55|245.14|242.94|246.52|244.32|244.99|242.79|0
1703869200000|2023-12-29 17:00:00|244.99|242.79|244.99|242.79|247.28|245.08|244.83|242.63|0
1703869500000|2023-12-29 17:05:00|244.83|242.63|243.31|241.11|244.91|242.71|242.7|240.5|0
1703869800000|2023-12-29 17:10:00|243.46|241.26|241.94|239.74|244.07|241.87|241.64|239.44|0
1703870100000|2023-12-29 17:15:00|241.79|239.59|242.7|240.5|243.31|241.11|241.33|239.13|0
1703870400000|2023-12-29 17:20:00|242.85|240.65|241.18|238.98|243.76|241.56|239.67|237.47|0
1703870700000|2023-12-29 17:25:00|241.33|239.13|241.18|238.98|241.78|239.58|240.57|238.37|0
1703871000000|2023-12-29 17:30:00|241.03|238.83|242.69|240.49|243|240.8|240.72|238.52|0
1703871300000|2023-12-29 17:35:00|242.61|240.41|243.45|241.25|243.6|241.4|242.08|239.88|0
1703871600000|2023-12-29 17:40:00|243.6|241.4|244.21|242.01|244.36|242.16|243.15|240.95|0
1703871900000|2023-12-29 17:45:00|244.06|241.86|243.75|241.55|245.28|243.08|243.6|241.4|0
1703872200000|2023-12-29 17:50:00|243.45|241.25|243.53|241.33|245.43|243.23|243.29|241.09|0
1703872500000|2023-12-29 17:55:00|243.83|241.63|245.36|243.16|245.82|243.62|243.83|241.63|0
1703872800000|2023-12-29 18:00:00|245.28|243.08|247.05|244.85|247.51|245.31|244.44|242.24|0
1703873100000|2023-12-29 18:05:00|247.2|245|248.95|246.75|249.87|247.67|247.2|245|0
1703873400000|2023-12-29 18:10:00|249.1|246.9|249.1|246.9|250.49|248.29|248.79|246.59|0
1703873700000|2023-12-29 18:15:00|249.26|247.06|247.1|244.9|249.26|247.06|246.95|244.75|0
1703874000000|2023-12-29 18:20:00|247.26|245.06|246.95|244.75|247.87|245.67|245.88|243.68|0
1703874300000|2023-12-29 18:25:00|247.1|244.9|246.64|244.44|247.56|245.36|246.41|244.21|0
1703874600000|2023-12-29 18:30:00|246.79|244.59|247.56|245.36|248.63|246.43|246.64|244.44|0
1703874900000|2023-12-29 18:35:00|247.71|245.51|249.71|247.51|249.71|247.51|247.71|245.51|0
1703875200000|2023-12-29 18:40:00|249.56|247.36|250.17|247.97|251.1|248.9|249.25|247.05|0
1703875500000|2023-12-29 18:45:00|250.32|248.12|251.56|249.36|251.72|249.52|249.55|247.35|0
1703875800000|2023-12-29 18:50:00|251.41|249.21|249.24|247.04|251.87|249.67|249.24|247.04|0
1703876100000|2023-12-29 18:55:00|249.09|246.89|250.01|247.81|250.78|248.58|248.78|246.58|0
1703876400000|2023-12-29 19:00:00|250.17|247.97|250.32|248.12|251.25|249.05|249.55|247.35|0
1703876700000|2023-12-29 19:05:00|250.16|247.96|250.01|247.81|251.09|248.89|250.01|247.81|0
1703877000000|2023-12-29 19:10:00|250.08|247.88|250.01|247.81|250.78|248.58|249.24|247.04|0
1703877300000|2023-12-29 19:15:00|249.85|247.65|251.09|248.89|251.09|248.89|249.54|247.34|0
1703877600000|2023-12-29 19:20:00|251.24|249.04|250.89|248.69|251.35|249.15|249.49|247.29|0
1703877900000|2023-12-29 19:25:00|251.04|248.84|248.87|246.67|251.35|249.15|248.56|246.36|0
1703878200000|2023-12-29 19:30:00|249.02|246.82|250.26|248.06|250.42|248.22|249.02|246.82|0
1703878500000|2023-12-29 19:35:00|250.03|247.83|250.41|248.21|250.88|248.68|249.8|247.6|0
1703878800000|2023-12-29 19:40:00|250.26|248.06|250.72|248.52|251.19|248.99|250.1|247.9|0
1703879100000|2023-12-29 19:45:00|251.03|248.83|251.5|249.3|251.65|249.45|250.57|248.37|0
1703879400000|2023-12-29 19:50:00|251.65|249.45|251.96|249.76|252.43|250.23|251.34|249.14|0
1703879700000|2023-12-29 19:55:00|252.12|249.92|252.27|250.07|252.9|250.7|251.65|249.45|0
1703880000000|2023-12-29 20:00:00|252.12|249.92|249.61|247.41|252.43|250.23|249.3|247.1|0
1703880300000|2023-12-29 20:05:00|249.45|247.25|252.41|250.21|252.56|250.36|248.83|246.63|0
1703880600000|2023-12-29 20:10:00|252.56|250.36|252.41|250.21|253.5|251.3|251|248.8|0
1703880900000|2023-12-29 20:15:00|252.09|249.89|251|248.8|252.87|250.67|250.85|248.65|0
1703881200000|2023-12-29 20:20:00|250.85|248.65|250.84|248.64|251.47|249.27|248.98|246.78|0
1703881500000|2023-12-29 20:25:00|250.92|248.72|252.87|250.67|253.34|251.14|250.84|248.64|0
1703881800000|2023-12-29 20:30:00|252.4|250.2|251|248.8|252.71|250.51|250.84|248.64|0
1703882100000|2023-12-29 20:35:00|251.15|248.95|251.62|249.42|251.93|249.73|251|248.8|0
1703882400000|2023-12-29 20:40:00|251.77|249.57|249.91|247.71|252.55|250.35|249.91|247.71|0
1703882700000|2023-12-29 20:45:00|249.75|247.55|249.28|247.08|250.84|248.64|249.28|247.08|0
1703883000000|2023-12-29 20:50:00|248.82|246.62|246.96|244.76|252.23|250.03|246.81|244.61|0
1703883300000|2023-12-29 20:55:00|247.12|244.92|250.83|248.63|253.32|251.12|245.43|243.23|0
1703883600000|2023-12-29 21:00:00|250.98|248.78|248.66|246.46|250.98|248.78|248.35|246.15|0
1703883900000|2023-12-29 21:05:00|248.81|246.61|248.5|246.3|249.12|246.92|248.19|245.99|0
1703884200000|2023-12-29 21:10:00|248.35|246.15|247.88|245.68|248.35|246.15|247.73|245.53|0
1704158700000|2024-01-02 01:25:00|253.68|251.28|253.21|250.81|253.68|251.28|252.9|250.5|0
1704159000000|2024-01-02 01:30:00|253.11|250.91|252.8|250.6|253.43|251.23|252.8|250.6|0
1704159300000|2024-01-02 01:35:00|252.64|250.44|252.18|249.98|252.8|250.6|252.18|249.98|0
1704159600000|2024-01-02 01:40:00|252.02|249.82|251.4|249.2|252.09|249.89|251.09|248.89|0
1704159900000|2024-01-02 01:45:00|251.55|249.35|251.4|249.2|252.33|250.13|251.24|249.04|0
1704160200000|2024-01-02 01:50:00|251.39|249.19|251.86|249.66|251.86|249.66|251.39|249.19|0
1704160500000|2024-01-02 01:55:00|252.01|249.81|251.7|249.5|252.01|249.81|251.55|249.35|0
1704160800000|2024-01-02 02:00:00|251.78|249.58|252.01|249.81|252.32|250.12|251.7|249.5|0
1704161100000|2024-01-02 02:05:00|251.86|249.66|252.01|249.81|252.01|249.81|251.7|249.5|0
1704161400000|2024-01-02 02:10:00|251.85|249.65|252.01|249.81|252.01|249.81|251.7|249.5|0
1704161700000|2024-01-02 02:15:00|251.85|249.65|251.7|249.5|252.01|249.81|251.46|249.26|0
1704162000000|2024-01-02 02:20:00|251.69|249.49|252|249.8|252.01|249.81|251.61|249.41|0
1704162300000|2024-01-02 02:25:00|252.16|249.96|251.85|249.65|252.16|249.96|251.69|249.49|0
1704162600000|2024-01-02 02:30:00|251.69|249.49|251.69|249.49|251.85|249.65|251.53|249.33|0
1704162900000|2024-01-02 02:35:00|251.84|249.64|251.69|249.49|251.84|249.64|251.22|249.02|0
1704163200000|2024-01-02 02:40:00|251.53|249.33|251.53|249.33|251.84|249.64|251.38|249.18|0
1704163500000|2024-01-02 02:45:00|251.61|249.41|251.68|249.48|251.84|249.64|251.53|249.33|0
1704163800000|2024-01-02 02:50:00|251.53|249.33|250.91|248.71|251.53|249.33|250.6|248.4|0
1704164100000|2024-01-02 02:55:00|251.06|248.86|251.53|249.33|251.53|249.33|250.98|248.78|0
1704164400000|2024-01-02 03:00:00|251.68|249.48|251.83|249.63|251.99|249.79|251.52|249.32|0
1704164700000|2024-01-02 03:05:00|251.99|249.79|251.99|249.79|251.99|249.79|251.99|249.79|0
1704165000000|2024-01-02 03:10:00|252.14|249.94|252.14|249.94|252.45|250.25|252.14|249.94|0
1704165300000|2024-01-02 03:15:00|252.3|250.1|251.67|249.47|252.3|250.1|251.67|249.47|0
1704165600000|2024-01-02 03:20:00|251.52|249.32|251.67|249.47|251.67|249.47|251.52|249.32|0
1704165900000|2024-01-02 03:25:00|251.83|249.63|251.98|249.78|251.98|249.78|251.83|249.63|0
1704166200000|2024-01-02 03:30:00|251.82|249.62|251.82|249.62|251.98|249.78|251.82|249.62|0
1704166500000|2024-01-02 03:35:00|251.98|249.78|251.59|249.39|251.98|249.78|251.36|249.16|0
1704166800000|2024-01-02 03:40:00|251.67|249.47|251.98|249.78|251.98|249.78|251.67|249.47|0
1704167100000|2024-01-02 03:45:00|252.13|249.93|251.97|249.77|252.29|250.09|251.97|249.77|0
1704167400000|2024-01-02 03:50:00|251.89|249.69|251.66|249.46|251.97|249.77|251.35|249.15|0
1704167700000|2024-01-02 03:55:00|251.82|249.62|251.97|249.77|251.97|249.77|251.74|249.54|0
1704168000000|2024-01-02 04:00:00|251.81|249.61|251.81|249.61|251.81|249.61|251.66|249.46|0
1704168300000|2024-01-02 04:05:00|251.89|249.69|251.97|249.77|251.97|249.77|251.81|249.61|0
1704168600000|2024-01-02 04:10:00|251.81|249.61|252.28|250.08|252.28|250.08|251.81|249.61|0
1704168900000|2024-01-02 04:15:00|252.27|250.07|252.27|250.07|252.27|250.07|252.27|250.07|0
1704169200000|2024-01-02 04:20:00|252.19|249.99|252.27|250.07|252.27|250.07|252.12|249.92|0
1704169500000|2024-01-02 04:25:00|252.12|249.92|252.27|250.07|252.27|250.07|252.12|249.92|0
1704169800000|2024-01-02 04:30:00|252.35|250.15|252.58|250.38|252.58|250.38|252.27|250.07|0
1704170100000|2024-01-02 04:35:00|252.74|250.54|253.05|250.85|253.2|251|252.58|250.38|0
1704170400000|2024-01-02 04:40:00|253.2|251|252.73|250.53|253.2|251|252.73|250.53|0
1704170700000|2024-01-02 04:45:00|252.89|250.69|253.04|250.84|253.04|250.84|252.89|250.69|0
1704171000000|2024-01-02 04:50:00|252.89|250.69|252.88|250.68|253.04|250.84|252.88|250.68|0
1704171300000|2024-01-02 04:55:00|252.96|250.76|252.73|250.53|253.04|250.84|252.73|250.53|0
1704171600000|2024-01-02 05:00:00|252.88|250.68|253.04|250.84|253.19|250.99|252.73|250.53|0
1704171900000|2024-01-02 05:05:00|253.19|250.99|253.19|250.99|253.19|250.99|252.88|250.68|0
1704172200000|2024-01-02 05:10:00|253.35|251.15|254.13|251.93|254.13|251.93|253.35|251.15|0
1704172500000|2024-01-02 05:15:00|253.97|251.77|253.97|251.77|254.13|251.93|253.81|251.61|0
1704172800000|2024-01-02 05:20:00|254.12|251.92|253.97|251.77|254.12|251.92|253.81|251.61|0
1704173100000|2024-01-02 05:25:00|254.12|251.92|253.81|251.61|254.43|252.23|253.81|251.61|0
1704173400000|2024-01-02 05:30:00|253.96|251.76|253.81|251.61|253.96|251.76|253.49|251.29|0
1704173700000|2024-01-02 05:35:00|253.88|251.68|253.65|251.45|253.96|251.76|253.49|251.29|0
1704174000000|2024-01-02 05:40:00|253.72|251.52|253.8|251.6|253.8|251.6|253.65|251.45|0
1704174300000|2024-01-02 05:45:00|253.65|251.45|253.49|251.29|253.65|251.45|253.49|251.29|0
1704174600000|2024-01-02 05:50:00|253.56|251.36|253.8|251.6|253.96|251.76|253.56|251.36|0
1704174900000|2024-01-02 05:55:00|253.64|251.44|253.8|251.6|253.8|251.6|253.64|251.44|0
1704175200000|2024-01-02 06:00:00|253.95|251.75|253.8|251.6|253.95|251.75|253.56|251.36|0
1704175500000|2024-01-02 06:05:00|253.95|251.75|253.33|251.13|253.95|251.75|253.17|250.97|0
1704175800000|2024-01-02 06:10:00|253.4|251.2|253.01|250.81|253.48|251.28|253.01|250.81|0
1704176100000|2024-01-02 06:15:00|253.17|250.97|253.01|250.81|253.17|250.97|253.01|250.81|0
1704176400000|2024-01-02 06:20:00|253.17|250.97|253.16|250.96|253.17|250.97|253.01|250.81|0
1704176700000|2024-01-02 06:25:00|253.32|251.12|253.16|250.96|253.32|251.12|253.01|250.81|0
1704177000000|2024-01-02 06:30:00|253.32|251.12|252.54|250.34|253.32|251.12|252.54|250.34|0
1704177300000|2024-01-02 06:35:00|252.69|250.49|252.54|250.34|252.85|250.65|252.38|250.18|0
1704177600000|2024-01-02 06:40:00|252.45|250.25|252.84|250.64|252.85|250.65|252.38|250.18|0
1704177900000|2024-01-02 06:45:00|253|250.8|253.15|250.95|253.31|251.11|252.92|250.72|0
1704178200000|2024-01-02 06:50:00|253.31|251.11|253|250.8|253.31|251.11|252.84|250.64|0
1704178500000|2024-01-02 06:55:00|252.84|250.64|252.37|250.17|253|250.8|252.22|250.02|0
1704178800000|2024-01-02 07:00:00|252.53|250.33|252.53|250.33|253.15|250.95|252.45|250.25|0
1704179100000|2024-01-02 07:05:00|252.68|250.48|253.15|250.95|253.15|250.95|252.6|250.4|0
1704179400000|2024-01-02 07:10:00|253.3|251.1|254.08|251.88|254.24|252.04|253.3|251.1|0
1704179700000|2024-01-02 07:15:00|254.24|252.04|254.24|252.04|254.47|252.27|253.93|251.73|0
1704180000000|2024-01-02 07:20:00|254.39|252.19|254.55|252.35|254.55|252.35|254.08|251.88|0
1704180300000|2024-01-02 07:25:00|254.7|252.5|254.39|252.19|254.7|252.5|254.23|252.03|0
1704180600000|2024-01-02 07:30:00|254.46|252.26|254.39|252.19|254.46|252.26|254.08|251.88|0
1704180900000|2024-01-02 07:35:00|254.23|252.03|254.07|251.87|254.23|252.03|253.92|251.72|0
1704181200000|2024-01-02 07:40:00|253.92|251.72|253.29|251.09|254.07|251.87|253.29|251.09|0
1704181500000|2024-01-02 07:45:00|253.37|251.17|253.6|251.4|253.91|251.71|253.13|250.93|0
1704181800000|2024-01-02 07:50:00|253.68|251.48|253.6|251.4|253.91|251.71|253.44|251.24|0
1704182100000|2024-01-02 07:55:00|253.52|251.32|253.75|251.55|254.22|252.02|253.52|251.32|0
1704182400000|2024-01-02 08:00:00|253.91|251.71|255.94|253.74|255.94|253.74|253.91|251.71|0
1704182700000|2024-01-02 08:05:00|255.79|253.59|255.16|252.96|255.94|253.74|254.69|252.49|0
1704183000000|2024-01-02 08:10:00|254.84|252.64|255.31|253.11|255.31|253.11|254.53|252.33|0
1704183300000|2024-01-02 08:15:00|255.16|252.96|255.62|253.42|255.62|253.42|254.69|252.49|0
1704183600000|2024-01-02 08:20:00|255.47|253.27|255.78|253.58|255.94|253.74|254.92|252.72|0
1704183900000|2024-01-02 08:25:00|255.94|253.74|256.17|253.97|256.25|254.05|255.62|253.42|0
1704184200000|2024-01-02 08:30:00|256.25|254.05|257.03|254.83|257.19|254.99|256.25|254.05|0
1704184500000|2024-01-02 08:35:00|256.95|254.75|257.03|254.83|257.19|254.99|256.72|254.52|0
1704184800000|2024-01-02 08:40:00|256.87|254.67|257.03|254.83|257.19|254.99|256.72|254.52|0
1704185100000|2024-01-02 08:45:00|256.87|254.67|256.08|253.88|256.87|254.67|255.93|253.73|0
1704185400000|2024-01-02 08:50:00|256|253.8|256.4|254.2|256.4|254.2|255.93|253.73|0
1704185700000|2024-01-02 08:55:00|256.31|254.11|256.39|254.19|256.55|254.35|256.08|253.88|0
1704186000000|2024-01-02 09:00:00|256.24|254.04|255.45|253.25|256.24|254.04|255.45|253.25|0
1704186300000|2024-01-02 09:05:00|255.29|253.09|254.98|252.78|255.29|253.09|254.98|252.78|0
1704186600000|2024-01-02 09:10:00|254.82|252.62|254.04|251.84|254.82|252.62|253.57|251.37|0
1704186900000|2024-01-02 09:15:00|253.88|251.68|252.79|250.59|253.88|251.68|252.79|250.59|0
1704187200000|2024-01-02 09:20:00|252.63|250.43|252.32|250.12|252.79|250.59|252.16|249.96|0
1704187500000|2024-01-02 09:25:00|252.01|249.81|252.47|250.27|252.47|250.27|251.85|249.65|0
1704187800000|2024-01-02 09:30:00|252.39|250.19|252.01|249.81|252.63|250.43|251.92|249.72|0
1704188100000|2024-01-02 09:35:00|251.85|249.65|250.6|248.4|251.85|249.65|250.6|248.4|0
1704188400000|2024-01-02 09:40:00|250.45|248.25|250.76|248.56|250.76|248.56|249.98|247.78|0
1704188700000|2024-01-02 09:45:00|250.91|248.71|250.29|248.09|251.07|248.87|250.29|248.09|0
1704189000000|2024-01-02 09:50:00|250.45|248.25|249.28|247.08|250.45|248.25|249.21|247.01|0
1704189300000|2024-01-02 09:55:00|249.36|247.16|249.98|247.78|250.29|248.09|249.21|247.01|0
1704189600000|2024-01-02 10:00:00|250.13|247.93|249.82|247.62|250.29|248.09|249.67|247.47|0
1704189900000|2024-01-02 10:05:00|249.67|247.47|249.35|247.15|250.29|248.09|249.35|247.15|0
1704190200000|2024-01-02 10:10:00|249.51|247.31|248.58|246.38|249.82|247.62|248.43|246.23|0
1704190500000|2024-01-02 10:15:00|248.73|246.53|249.35|247.15|249.58|247.38|248.73|246.53|0
1704190800000|2024-01-02 10:20:00|249.51|247.31|249.19|246.99|250.12|247.92|249.19|246.99|0
1704191100000|2024-01-02 10:25:00|249.04|246.84|248.42|246.22|249.35|247.15|247.96|245.76|0
1704191400000|2024-01-02 10:30:00|248.57|246.37|249.04|246.84|249.35|247.15|248.57|246.37|0
1704191700000|2024-01-02 10:35:00|249.11|246.91|250.12|247.92|250.12|247.92|249.04|246.84|0
1704192000000|2024-01-02 10:40:00|250.19|247.99|250.43|248.23|250.74|248.54|250.19|247.99|0
1704192300000|2024-01-02 10:45:00|250.58|248.38|250.27|248.07|250.58|248.38|250.11|247.91|0
1704192600000|2024-01-02 10:50:00|250.11|247.91|249.34|247.14|250.42|248.22|248.87|246.67|0
1704192900000|2024-01-02 10:55:00|249.49|247.29|248.1|245.9|249.8|247.6|247.79|245.59|0
1704193200000|2024-01-02 11:00:00|247.95|245.75|247.33|245.13|247.95|245.75|247.25|245.05|0
1704193500000|2024-01-02 11:05:00|247.48|245.28|244.71|242.51|248.1|245.9|244.71|242.51|0
1704193800000|2024-01-02 11:10:00|244.87|242.67|242.42|240.22|245.33|243.13|242.42|240.22|0
1704194100000|2024-01-02 11:15:00|242.27|240.07|238.77|236.57|242.57|240.37|238.02|235.82|0
1704194400000|2024-01-02 11:20:00|239.23|237.03|237.79|235.59|239.98|237.78|235.19|232.99|0
1704194700000|2024-01-02 11:25:00|237.86|235.66|235.23|233.03|238.02|235.82|235.08|232.88|0
1704195000000|2024-01-02 11:30:00|235.38|233.18|234.1|231.9|235.38|233.18|233.88|231.68|0
1704195300000|2024-01-02 11:35:00|234.02|231.82|232.38|230.18|234.02|231.82|230.89|228.69|0
1704195600000|2024-01-02 11:40:00|232.53|230.33|232.45|230.25|232.83|230.63|231.25|229.05|0
1704195900000|2024-01-02 11:45:00|232.38|230.18|233.12|230.92|233.72|231.52|232.37|230.17|0
1704196200000|2024-01-02 11:50:00|233.27|231.07|232.97|230.77|233.57|231.37|232.67|230.47|0
1704196500000|2024-01-02 11:55:00|233.04|230.84|233.87|231.67|234.62|232.42|232.97|230.77|0
1704196800000|2024-01-02 12:00:00|234.02|231.82|232.67|230.47|234.02|231.82|232.37|230.17|0
1704197100000|2024-01-02 12:05:00|232.59|230.39|232.49|230.29|232.82|230.62|230.73|228.53|0
1704197400000|2024-01-02 12:10:00|232.56|230.36|232.79|230.59|233.24|231.04|232.04|229.84|0
1704197700000|2024-01-02 12:15:00|233.09|230.89|230.85|228.65|233.09|230.89|230.85|228.65|0
1704198000000|2024-01-02 12:20:00|230.7|228.5|232.04|229.84|232.48|230.28|230.7|228.5|0
1704198300000|2024-01-02 12:25:00|232.19|229.99|231.59|229.39|232.48|230.28|231.44|229.24|0
1704198600000|2024-01-02 12:30:00|231.66|229.46|231.73|229.53|231.88|229.68|231.14|228.94|0
1704198900000|2024-01-02 12:35:00|231.59|229.39|230.54|228.34|231.73|229.53|230.1|227.9|0
1704199200000|2024-01-02 12:40:00|230.69|228.49|230.09|227.89|231.14|228.94|229.95|227.75|0
1704199500000|2024-01-02 12:45:00|230.24|228.04|229.79|227.59|230.84|228.64|229.79|227.59|0
1704199800000|2024-01-02 12:50:00|229.65|227.45|228.16|225.96|229.94|227.74|227.87|225.67|0
1704200100000|2024-01-02 12:55:00|228.02|225.82|226.54|224.34|228.16|225.96|226.24|224.04|0
1704200400000|2024-01-02 13:00:00|225.95|223.75|227.84|225.64|227.86|225.66|225.95|223.75|0
1704200700000|2024-01-02 13:05:00|229.12|226.92|229.27|227.07|229.57|227.37|228.53|226.33|0
1704201000000|2024-01-02 13:10:00|229.12|226.92|227.35|225.15|229.12|226.92|227.35|225.15|0
1704201300000|2024-01-02 13:15:00|227.42|225.22|228.09|225.89|228.23|226.03|227.35|225.15|0
1704201600000|2024-01-02 13:20:00|228.23|226.03|228.23|226.03|228.67|226.47|227.35|225.15|0
1704201900000|2024-01-02 13:25:00|228.08|225.88|228.23|226.03|229.12|226.92|227.79|225.59|0
1704202200000|2024-01-02 13:30:00|227.93|225.73|230.41|228.21|231.84|229.64|227.2|225|0
1704202500000|2024-01-02 13:35:00|230.56|228.36|228.92|226.72|230.7|228.5|228.04|225.84|0
1704202800000|2024-01-02 13:40:00|229.07|226.87|229.37|227.17|229.66|227.46|228.78|226.58|0
1704203100000|2024-01-02 13:45:00|229.22|227.02|228.62|226.42|229.37|227.17|227.89|225.69|0
1704203400000|2024-01-02 13:50:00|228.48|226.28|228.62|226.42|228.62|226.42|227.74|225.54|0
1704203700000|2024-01-02 13:55:00|228.77|226.57|229.21|227.01|229.51|227.31|228.62|226.42|0
1704204000000|2024-01-02 14:00:00|229.28|227.08|226.26|224.06|230.1|227.9|226.11|223.91|0
1704204300000|2024-01-02 14:05:00|226.41|224.21|229.8|227.6|229.95|227.75|226.26|224.06|0
1704204600000|2024-01-02 14:10:00|229.65|227.45|230.24|228.04|230.54|228.34|228.91|226.71|0
1704204900000|2024-01-02 14:15:00|230.1|227.9|230.54|228.34|230.54|228.34|230.1|227.9|0
1704205200000|2024-01-02 14:20:00|230.39|228.19|231.13|228.93|231.73|229.53|230.09|227.89|0
1704205500000|2024-01-02 14:25:00|230.83|228.63|229.65|227.45|230.98|228.78|229.35|227.15|0
1704205800000|2024-01-02 14:30:00|229.79|227.59|231.83|229.63|233.37|231.17|229.5|227.3|0
1704206100000|2024-01-02 14:35:00|231.53|229.33|227.23|225.03|232.12|229.92|227.08|224.88|0
1704206400000|2024-01-02 14:40:00|227.67|225.47|227.63|225.43|229.54|227.34|227.19|224.99|0
1704206700000|2024-01-02 14:45:00|227.84|225.64|224.98|222.78|229.1|226.9|224.98|222.78|0
1704207000000|2024-01-02 14:50:00|225.13|222.93|225.13|222.93|228.06|225.86|224.84|222.64|0
1704207300000|2024-01-02 14:55:00|225.27|223.07|229.69|227.49|229.83|227.63|225.13|222.93|0
1704207600000|2024-01-02 15:00:00|229.98|227.78|231.76|229.56|232.8|230.6|229.46|227.26|0
1704207900000|2024-01-02 15:05:00|231.91|229.71|230.49|228.29|231.91|229.71|228.65|226.45|0
1704208200000|2024-01-02 15:10:00|230.42|228.22|228.94|226.74|231.31|229.11|228.65|226.45|0
1704208500000|2024-01-02 15:15:00|229.09|226.89|229.09|226.89|230.27|228.07|228.5|226.3|0
1704208800000|2024-01-02 15:20:00|228.94|226.74|230.12|227.92|231.16|228.96|228.79|226.59|0
1704209100000|2024-01-02 15:25:00|230.42|228.22|227.46|225.26|230.71|228.51|226.29|224.09|0
1704209400000|2024-01-02 15:30:00|227.17|224.97|225.7|223.5|227.17|224.97|225.11|222.91|0
1704209700000|2024-01-02 15:35:00|225.55|223.35|225.7|223.5|225.77|223.57|224.53|222.33|0
1704210000000|2024-01-02 15:40:00|225.55|223.35|227.9|225.7|228.19|225.99|225.4|223.2|0
1704210300000|2024-01-02 15:45:00|227.46|225.26|226.5|224.3|228.78|226.58|226.28|224.08|0
1704210600000|2024-01-02 15:50:00|226.43|224.23|226.72|224.52|227.75|225.55|226.13|223.93|0
1704210900000|2024-01-02 15:55:00|226.57|224.37|226.42|224.22|227.16|224.96|225.4|223.2|0
1704211200000|2024-01-02 16:00:00|226.57|224.37|229.22|227.02|229.37|227.17|226.28|224.08|0
1704211500000|2024-01-02 16:05:00|229.07|226.87|229.51|227.31|229.66|227.46|227.3|225.1|0
1704211800000|2024-01-02 16:10:00|229.58|227.38|229.58|227.38|230.99|228.79|228.33|226.13|0
1704212100000|2024-01-02 16:15:00|229.36|227.16|229.16|226.96|230.76|228.56|228.42|226.22|0
1704212400000|2024-01-02 16:20:00|229.38|227.18|228.64|226.44|229.97|227.77|228.05|225.85|0
1704212700000|2024-01-02 16:25:00|228.49|226.29|229.33|227.13|229.67|227.47|228.34|226.14|0
1704213000000|2024-01-02 16:30:00|229.48|227.28|231.11|228.91|231.26|229.06|229.18|226.98|0
1704213300000|2024-01-02 16:35:00|230.96|228.76|230.06|227.86|231.26|229.06|229.92|227.72|0
1704213600000|2024-01-02 16:40:00|230.21|228.01|231.4|229.2|231.4|229.2|229.77|227.57|0
1704213900000|2024-01-02 16:45:00|231.32|229.12|222.35|220.15|234.24|232.04|222.2|220|0
1704214200000|2024-01-02 16:50:00|235.42|233.22|233.12|230.92|235.57|233.37|232.15|229.95|0
1704214500000|2024-01-02 16:55:00|233.2|231|234.1|231.9|234.4|232.2|233.05|230.85|0
1704214800000|2024-01-02 17:00:00|234.4|232.2|234.25|232.05|235.15|232.95|233.95|231.75|0
1704215100000|2024-01-02 17:05:00|234.4|232.2|233.94|231.74|234.55|232.35|233.64|231.44|0
1704215400000|2024-01-02 17:10:00|233.87|231.67|234.54|232.34|235.15|232.95|233.87|231.67|0
1704215700000|2024-01-02 17:15:00|234.39|232.19|233.04|230.84|234.39|232.19|231.7|229.5|0
1704216000000|2024-01-02 17:20:00|232.96|230.76|233.04|230.84|234.31|232.11|232.59|230.39|0
1704216300000|2024-01-02 17:25:00|233.19|230.99|232.74|230.54|233.94|231.74|232.59|230.39|0
1704216600000|2024-01-02 17:30:00|232.89|230.69|234.23|232.03|234.24|232.04|232.59|230.39|0
1704216900000|2024-01-02 17:35:00|234.08|231.88|235.89|233.69|236.04|233.84|234.08|231.88|0
1704217200000|2024-01-02 17:40:00|236.04|233.84|235.89|233.69|236.95|234.75|235.74|233.54|0
1704217500000|2024-01-02 17:45:00|236.04|233.84|233.03|230.83|236.04|233.84|232.43|230.23|0
1704217800000|2024-01-02 17:50:00|233.33|231.13|232.13|229.93|233.48|231.28|231.38|229.18|0
1704218100000|2024-01-02 17:55:00|231.98|229.78|230.78|228.58|232.28|230.08|230.49|228.29|0
1704218400000|2024-01-02 18:00:00|230.49|228.29|230.04|227.84|230.78|228.58|229.59|227.39|0
1704218700000|2024-01-02 18:05:00|229.89|227.69|229.29|227.09|230.63|228.43|228.85|226.65|0
1704219000000|2024-01-02 18:10:00|229.14|226.94|230.63|228.43|230.93|228.73|228.7|226.5|0
1704219300000|2024-01-02 18:15:00|230.33|228.13|231.08|228.88|231.52|229.32|229.89|227.69|0
1704219600000|2024-01-02 18:20:00|231.37|229.17|231.01|228.81|231.37|229.17|229.59|227.39|0
1704219900000|2024-01-02 18:25:00|230.94|228.74|230.34|228.14|232.13|229.93|230.34|228.14|0
1704220200000|2024-01-02 18:30:00|230.19|227.99|231.23|229.03|231.38|229.18|229.29|227.09|0
1704220500000|2024-01-02 18:35:00|230.93|228.73|231.53|229.33|231.83|229.63|230.78|228.58|0
1704220800000|2024-01-02 18:40:00|231.38|229.18|230.78|228.58|231.98|229.78|230.48|228.28|0
1704221100000|2024-01-02 18:45:00|230.63|228.43|230.48|228.28|232.13|229.93|230.03|227.83|0
1704221400000|2024-01-02 18:50:00|230.18|227.98|228.54|226.34|230.48|228.28|228.39|226.19|0
1704221700000|2024-01-02 18:55:00|228.69|226.49|227.2|225|228.99|226.79|226.46|224.26|0
1704222000000|2024-01-02 19:00:00|226.91|224.71|225.58|223.38|227.8|225.6|225.43|223.23|0
1704222300000|2024-01-02 19:05:00|225.43|223.23|224.98|222.78|225.87|223.67|223.81|221.61|0
1704222600000|2024-01-02 19:10:00|224.84|222.64|225.72|223.52|226.75|224.55|224.54|222.34|0
1704222900000|2024-01-02 19:15:00|225.57|223.37|223.71|221.51|225.57|223.37|223.42|221.22|0
1704223200000|2024-01-02 19:20:00|223.57|221.37|223.12|220.92|224.3|222.1|222.9|220.7|0
1704223500000|2024-01-02 19:25:00|223.27|221.07|224.45|222.25|224.74|222.54|222.98|220.78|0
1704223800000|2024-01-02 19:30:00|224.3|222.1|223.56|221.36|225.48|223.28|223.42|221.22|0
1704224100000|2024-01-02 19:35:00|223.71|221.51|222.38|220.18|223.78|221.58|222.38|220.18|0
1704224400000|2024-01-02 19:40:00|222.24|220.04|222.53|220.33|222.97|220.77|222.09|219.89|0
1704224700000|2024-01-02 19:45:00|222.38|220.18|221.5|219.3|223.12|220.92|221.35|219.15|0
1704225000000|2024-01-02 19:50:00|221.65|219.45|220.03|217.83|222.09|219.89|219.45|217.25|0
1704225300000|2024-01-02 19:55:00|219.89|217.69|218.34|216.14|220.33|218.13|218.2|216|0
1704225600000|2024-01-02 20:00:00|218.2|216|216.95|214.75|218.99|216.79|216.66|214.46|0
1704225900000|2024-01-02 20:05:00|217.1|214.9|217.38|215.18|218.69|216.49|216.37|214.17|0
1704226200000|2024-01-02 20:10:00|217.53|215.33|217.09|214.89|218.26|216.06|216.8|214.6|0
1704226500000|2024-01-02 20:15:00|217.24|215.04|219.12|216.92|219.71|217.51|216.66|214.46|0
1704226800000|2024-01-02 20:20:00|218.98|216.78|218.69|216.49|219.42|217.22|217.67|215.47|0
1704227100000|2024-01-02 20:25:00|218.61|216.41|218.68|216.48|219.27|217.07|217.67|215.47|0
1704227400000|2024-01-02 20:30:00|218.83|216.63|218.97|216.77|220.43|218.23|218.54|216.34|0
1704227700000|2024-01-02 20:35:00|218.9|216.7|217.95|215.75|218.97|216.77|217.66|215.46|0
1704228000000|2024-01-02 20:40:00|218.1|215.9|219.55|217.35|219.7|217.5|217.81|215.61|0
1704228300000|2024-01-02 20:45:00|219.7|217.5|220.87|218.67|221.01|218.81|219.12|216.92|0
1704228600000|2024-01-02 20:50:00|221.6|219.4|224.98|222.78|226.02|223.82|221.6|219.4|0
1704228900000|2024-01-02 20:55:00|225.28|223.08|229.29|227.09|229.44|227.24|224.69|222.49|0
1704229200000|2024-01-02 21:00:00|229.59|227.39|229.37|227.17|231.74|229.54|228.1|225.9|0
1704229500000|2024-01-02 21:05:00|229.82|227.62|229.66|227.46|230.41|228.21|229.51|227.31|0
1704229800000|2024-01-02 21:10:00|229.81|227.61|229.51|227.31|230.26|228.06|229.36|227.16|0
1704230100000|2024-01-02 21:15:00|229.76|227.36|229.31|226.91|229.76|227.36|229.16|226.76|0
1704230400000|2024-01-02 21:20:00|229.46|227.06|229.31|226.91|229.46|227.06|229.16|226.76|0
1704230700000|2024-01-02 21:25:00|229.46|227.06|229.16|226.76|229.61|227.21|229.16|226.76|0
1704231000000|2024-01-02 21:30:00|229.01|226.61|229.38|226.98|229.38|226.98|229.01|226.61|0
1704231300000|2024-01-02 21:35:00|229.46|227.06|229.45|227.05|229.9|227.5|229.31|226.91|0
1704231600000|2024-01-02 21:40:00|229.53|227.13|230.05|227.65|230.05|227.65|229.53|227.13|0
1704231900000|2024-01-02 21:45:00|230.12|227.72|230.35|227.95|230.5|228.1|230.05|227.65|0
1704232200000|2024-01-02 21:50:00|230.2|227.8|230.2|227.8|230.65|228.25|230.05|227.65|0
1704232500000|2024-01-02 21:55:00|230.05|227.65|229.97|227.57|230.2|227.8|229.9|227.5|0
1704232800000|2024-01-02 22:00:00|230.08|227.68|229.82|227.42|230.1|227.7|229.78|227.38|0
1704233100000|2024-01-02 22:05:00|229.79|227.39|229.84|227.44|229.84|227.44|229.77|227.37|0
1704233400000|2024-01-02 22:10:00|229.79|227.39|229.81|227.41|229.84|227.44|229.79|227.39|0
1704233700000|2024-01-02 22:15:00|229.88|227.48|230.03|227.63|230.05|227.65|229.88|227.48|0
1704234000000|2024-01-02 22:20:00|230.05|227.65|230.05|227.65|230.07|227.67|230.05|227.65|0
1704234300000|2024-01-02 22:25:00|230.01|227.61|230.16|227.76|230.16|227.76|229.98|227.58|0
1704234600000|2024-01-02 22:30:00|230.09|227.69|230.09|227.69|230.11|227.71|230.02|227.62|0
1704234900000|2024-01-02 22:35:00|230.16|227.76|230.13|227.73|230.16|227.76|230.13|227.73|0
1704235200000|2024-01-02 22:40:00|230.08|227.68|230|227.6|230.08|227.68|230|227.6|0
1704235500000|2024-01-02 22:45:00|230.02|227.62|230|227.6|230.06|227.66|230|227.6|0
1704235800000|2024-01-02 22:50:00|230.02|227.62|230.1|227.7|230.1|227.7|230|227.6|0
1704236100000|2024-01-02 22:55:00|230.23|227.83|230.32|227.92|230.57|228.17|230.17|227.77|0
1704236400000|2024-01-02 23:00:00|230.84|228.44|231.07|228.67|231.14|228.74|230.17|227.77|0
1704236700000|2024-01-02 23:05:00|230.92|228.52|230.77|228.37|231.07|228.67|230.77|228.37|0
1704237000000|2024-01-02 23:10:00|230.92|228.52|230.17|227.77|230.92|228.52|230.17|227.77|0
1704237300000|2024-01-02 23:15:00|230.02|227.62|229.27|226.87|230.17|227.77|229.27|226.87|0
1704237600000|2024-01-02 23:20:00|229.34|226.94|229.27|226.87|229.87|227.47|228.97|226.57|0
1704237900000|2024-01-02 23:25:00|229.12|226.72|229.27|226.87|229.57|227.17|229.12|226.72|0
1704238200000|2024-01-02 23:30:00|229.41|227.01|229.56|227.16|229.56|227.16|229.27|226.87|0
1704238500000|2024-01-02 23:35:00|229.71|227.31|229.71|227.31|229.71|227.31|229.56|227.16|0
1704238800000|2024-01-02 23:40:00|229.56|227.16|229.71|227.31|229.86|227.46|229.56|227.16|0
1704239100000|2024-01-02 23:45:00|229.56|227.16|229.86|227.46|229.86|227.46|229.41|227.01|0
1704239400000|2024-01-02 23:50:00|229.71|227.31|229.85|227.45|229.86|227.46|229.71|227.31|0
1704239700000|2024-01-02 23:55:00|230|227.6|230|227.6|230|227.6|229.85|227.45|0
1704240000000|2024-01-03 00:00:00|230.07|227.67|229.85|227.45|230.15|227.75|229.55|227.15|0
1704240300000|2024-01-03 00:05:00|229.77|227.37|229.7|227.3|229.77|227.37|229.55|227.15|0
1704240600000|2024-01-03 00:10:00|229.85|227.45|230|227.6|230|227.6|229.55|227.15|0
1704240900000|2024-01-03 00:15:00|230.15|227.75|229.7|227.3|230.15|227.75|229.7|227.3|0
1704241200000|2024-01-03 00:20:00|229.85|227.45|230.14|227.74|230.29|227.89|229.7|227.3|0
1704241500000|2024-01-03 00:25:00|229.99|227.59|229.99|227.59|230.29|227.89|229.99|227.59|0
1704241800000|2024-01-03 00:30:00|229.91|227.51|230.14|227.74|230.14|227.74|229.69|227.29|0
1704242100000|2024-01-03 00:35:00|229.99|227.59|229.39|226.99|230.14|227.74|229.39|226.99|0
1704242400000|2024-01-03 00:40:00|229.24|226.84|228.94|226.54|229.24|226.84|228.71|226.31|0
1704242700000|2024-01-03 00:45:00|228.79|226.39|228.79|226.39|228.94|226.54|228.79|226.39|0
1704243000000|2024-01-03 00:50:00|228.94|226.54|228.79|226.39|228.94|226.54|228.34|225.94|0
1704243300000|2024-01-03 00:55:00|228.64|226.24|228.64|226.24|228.79|226.39|228.64|226.24|0
1704243600000|2024-01-03 01:00:00|228.49|226.09|228.63|226.23|229.23|226.83|228.49|226.09|0
1704243900000|2024-01-03 01:05:00|228.78|226.38|228.78|226.38|229.08|226.68|228.78|226.38|0
1704244200000|2024-01-03 01:10:00|228.63|226.23|228.33|225.93|228.63|226.23|228.26|225.86|0
1704244500000|2024-01-03 01:15:00|228.18|225.78|228.63|226.23|228.63|226.23|228.03|225.63|0
1704244800000|2024-01-03 01:20:00|228.55|226.15|228.48|226.08|228.78|226.38|228.33|225.93|0
1704245100000|2024-01-03 01:25:00|228.33|225.93|228.63|226.23|228.78|226.38|228.33|225.93|0
1704245400000|2024-01-03 01:30:00|228.53|226.33|228.37|226.17|228.82|226.62|228.23|226.03|0
1704245700000|2024-01-03 01:35:00|228.45|226.25|228.37|226.17|228.82|226.62|228.37|226.17|0
1704246000000|2024-01-03 01:40:00|228.52|226.32|228.37|226.17|228.52|226.32|228.07|225.87|0
1704246300000|2024-01-03 01:45:00|228.22|226.02|228.52|226.32|228.67|226.47|228.22|226.02|0
1704246600000|2024-01-03 01:50:00|228.59|226.39|228.82|226.62|228.82|226.62|228.37|226.17|0
1704246900000|2024-01-03 01:55:00|228.81|226.61|228.52|226.32|228.96|226.76|228.37|226.17|0
1704247200000|2024-01-03 02:00:00|228.51|226.31|228.81|226.61|228.81|226.61|228.51|226.31|0
1704247500000|2024-01-03 02:05:00|228.66|226.46|228.51|226.31|228.81|226.61|228.51|226.31|0
1704247800000|2024-01-03 02:10:00|228.66|226.46|228.66|226.46|228.66|226.46|228.51|226.31|0
1704248100000|2024-01-03 02:15:00|228.51|226.31|228.13|225.93|228.51|226.31|228.06|225.86|0
1704248400000|2024-01-03 02:20:00|228.06|225.86|227.76|225.56|228.21|226.01|227.76|225.56|0
1704248700000|2024-01-03 02:25:00|227.68|225.48|227.61|225.41|227.76|225.56|227.31|225.11|0
1704249000000|2024-01-03 02:30:00|227.76|225.56|227.76|225.56|228.06|225.86|227.61|225.41|0
1704249300000|2024-01-03 02:35:00|227.83|225.63|227.9|225.7|228.2|226|227.83|225.63|0
1704249600000|2024-01-03 02:40:00|228.05|225.85|228.05|225.85|228.2|226|227.9|225.7|0
1704249900000|2024-01-03 02:45:00|227.97|225.77|227.9|225.7|228.05|225.85|227.6|225.4|0
1704250200000|2024-01-03 02:50:00|227.75|225.55|227.67|225.47|228.05|225.85|227.6|225.4|0
1704250500000|2024-01-03 02:55:00|227.75|225.55|227.6|225.4|227.75|225.55|227.3|225.1|0
1704250800000|2024-01-03 03:00:00|227.67|225.47|228.04|225.84|228.05|225.85|227.6|225.4|0
1704251100000|2024-01-03 03:05:00|228.19|225.99|228.04|225.84|228.19|225.99|227.89|225.69|0
1704251400000|2024-01-03 03:10:00|228.11|225.91|227.74|225.54|228.19|225.99|227.74|225.54|0
1704251700000|2024-01-03 03:15:00|227.89|225.69|227.44|225.24|227.89|225.69|227.3|225.1|0
1704252000000|2024-01-03 03:20:00|227.52|225.32|227.44|225.24|227.59|225.39|227.29|225.09|0
1704252300000|2024-01-03 03:25:00|227.29|225.09|227.29|225.09|227.44|225.24|227.29|225.09|0
1704252600000|2024-01-03 03:30:00|227.44|225.24|228.03|225.83|228.03|225.83|227.29|225.09|0
1704252900000|2024-01-03 03:35:00|227.88|225.68|227.73|225.53|228.03|225.83|227.59|225.39|0
1704253200000|2024-01-03 03:40:00|227.88|225.68|227.73|225.53|227.88|225.68|227.58|225.38|0
1704253500000|2024-01-03 03:45:00|227.58|225.38|227.58|225.38|227.88|225.68|227.58|225.38|0
1704253800000|2024-01-03 03:50:00|227.73|225.53|227.58|225.38|227.73|225.53|227.58|225.38|0
1704254100000|2024-01-03 03:55:00|227.43|225.23|227.43|225.23|227.58|225.38|227.43|225.23|0
1704254400000|2024-01-03 04:00:00|227.5|225.3|227.28|225.08|227.58|225.38|227.28|225.08|0
1704254700000|2024-01-03 04:05:00|227.43|225.23|227.43|225.23|227.43|225.23|227.28|225.08|0
1704255000000|2024-01-03 04:10:00|227.28|225.08|227.42|225.22|227.43|225.23|227.28|225.08|0
1704255300000|2024-01-03 04:15:00|227.28|225.08|227.27|225.07|227.28|225.08|227.27|225.07|0
1704255600000|2024-01-03 04:20:00|227.42|225.22|227.42|225.22|227.49|225.29|227.42|225.22|0
1704255900000|2024-01-03 04:25:00|227.57|225.37|227.27|225.07|227.57|225.37|227.27|225.07|0
1704256200000|2024-01-03 04:30:00|227.42|225.22|227.12|224.92|227.42|225.22|227.12|224.92|0
1704256500000|2024-01-03 04:35:00|226.97|224.77|226.97|224.77|227.12|224.92|226.82|224.62|0
1704256800000|2024-01-03 04:40:00|226.82|224.62|226.97|224.77|226.97|224.77|226.67|224.47|0
1704257100000|2024-01-03 04:45:00|226.82|224.62|226.82|224.62|226.97|224.77|226.74|224.54|0
1704257400000|2024-01-03 04:50:00|226.67|224.47|226.67|224.47|226.82|224.62|226.67|224.47|0
1704257700000|2024-01-03 04:55:00|226.59|224.39|226.66|224.46|226.81|224.61|226.52|224.32|0
1704258000000|2024-01-03 05:00:00|226.52|224.32|226.22|224.02|226.52|224.32|226.22|224.02|0
1704258300000|2024-01-03 05:05:00|226.37|224.17|226.36|224.16|226.51|224.31|226.36|224.16|0
1704258600000|2024-01-03 05:10:00|226.22|224.02|226.21|224.01|226.51|224.31|225.92|223.72|0
1704258900000|2024-01-03 05:15:00|226.36|224.16|226.51|224.31|226.81|224.61|226.36|224.16|0
1704259200000|2024-01-03 05:20:00|226.36|224.16|225.91|223.71|226.36|224.16|225.91|223.71|0
1704259500000|2024-01-03 05:25:00|226.06|223.86|226.36|224.16|226.36|224.16|226.06|223.86|0
1704259800000|2024-01-03 05:30:00|226.51|224.31|226.95|224.75|226.95|224.75|226.51|224.31|0
1704260100000|2024-01-03 05:35:00|226.87|224.67|226.8|224.6|226.95|224.75|226.65|224.45|0
1704260400000|2024-01-03 05:40:00|226.65|224.45|226.5|224.3|226.8|224.6|226.5|224.3|0
1704260700000|2024-01-03 05:45:00|226.35|224.15|226.8|224.6|226.94|224.74|226.35|224.15|0
1704261000000|2024-01-03 05:50:00|226.87|224.67|226.79|224.59|226.94|224.74|226.65|224.45|0
1704261300000|2024-01-03 05:55:00|226.86|224.66|226.94|224.74|226.94|224.74|226.79|224.59|0
1704261600000|2024-01-03 06:00:00|226.79|224.59|226.94|224.74|227.09|224.89|226.79|224.59|0
1704261900000|2024-01-03 06:05:00|226.79|224.59|226.49|224.29|226.94|224.74|226.49|224.29|0
1704262200000|2024-01-03 06:10:00|226.64|224.44|227.08|224.88|227.08|224.88|226.49|224.29|0
1704262500000|2024-01-03 06:15:00|227.23|225.03|227.23|225.03|227.23|225.03|226.93|224.73|0
1704262800000|2024-01-03 06:20:00|227.08|224.88|227.38|225.18|227.38|225.18|227.08|224.88|0
1704263100000|2024-01-03 06:25:00|227.53|225.33|227.97|225.77|227.97|225.77|227.38|225.18|0
1704263400000|2024-01-03 06:30:00|227.89|225.69|227.37|225.17|227.89|225.69|227.37|225.17|0
1704263700000|2024-01-03 06:35:00|227.52|225.32|227.67|225.47|227.67|225.47|227.37|225.17|0
1704264000000|2024-01-03 06:40:00|227.52|225.32|227.82|225.62|227.97|225.77|227.52|225.32|0
1704264300000|2024-01-03 06:45:00|227.97|225.77|227.81|225.61|227.97|225.77|227.52|225.32|0
1704264600000|2024-01-03 06:50:00|227.96|225.76|227.52|225.32|227.96|225.76|227.52|225.32|0
1704264900000|2024-01-03 06:55:00|227.51|225.31|227.36|225.16|227.51|225.31|227.36|225.16|0
1704265200000|2024-01-03 07:00:00|227.22|225.02|226.92|224.72|227.51|225.31|226.92|224.72|0
1704265500000|2024-01-03 07:05:00|227.07|224.87|227.21|225.01|227.21|225.01|226.47|224.27|0
1704265800000|2024-01-03 07:10:00|227.36|225.16|226.91|224.71|227.36|225.16|226.91|224.71|0
1704266100000|2024-01-03 07:15:00|226.84|224.64|226.47|224.27|227.06|224.86|226.47|224.27|0
1704266400000|2024-01-03 07:20:00|226.61|224.41|227.65|225.45|227.65|225.45|226.61|224.41|0
1704266700000|2024-01-03 07:25:00|227.72|225.52|227.65|225.45|227.8|225.6|227.35|225.15|0
1704267000000|2024-01-03 07:30:00|227.72|225.52|227.65|225.45|227.8|225.6|227.06|224.86|0
1704267300000|2024-01-03 07:35:00|227.5|225.3|228.11|225.91|228.26|226.06|226.83|224.63|0
1704267600000|2024-01-03 07:40:00|228.26|226.06|228.26|226.06|228.41|226.21|228.11|225.91|0
1704267900000|2024-01-03 07:45:00|228.41|226.21|228.41|226.21|228.56|226.36|228.26|226.06|0
1704268200000|2024-01-03 07:50:00|228.33|226.13|228.41|226.21|228.56|226.36|228.26|226.06|0
1704268500000|2024-01-03 07:55:00|228.48|226.28|228.26|226.06|228.85|226.65|228.26|226.06|0
1704268800000|2024-01-03 08:00:00|228.4|226.2|227.81|225.61|228.85|226.65|227.66|225.46|0
1704269100000|2024-01-03 08:05:00|227.96|225.76|229.15|226.95|229.15|226.95|227.81|225.61|0
1704269400000|2024-01-03 08:10:00|228.85|226.65|229.14|226.94|229.89|227.69|228.7|226.5|0
1704269700000|2024-01-03 08:15:00|229.29|227.09|229.89|227.69|230.04|227.84|228.99|226.79|0
1704270000000|2024-01-03 08:20:00|230.04|227.84|229.29|227.09|230.34|228.14|229.29|227.09|0
1704270300000|2024-01-03 08:25:00|229.36|227.16|227.8|225.6|229.59|227.39|227.2|225|0
1704270600000|2024-01-03 08:30:00|227.95|225.75|228.39|226.19|229.36|227.16|227.65|225.45|0
1704270900000|2024-01-03 08:35:00|228.54|226.34|228.69|226.49|229.14|226.94|228.39|226.19|0
1704271200000|2024-01-03 08:40:00|228.54|226.34|227.94|225.74|228.99|226.79|227.35|225.15|0
1704271500000|2024-01-03 08:45:00|228.09|225.89|227.49|225.29|228.54|226.34|227.35|225.15|0
1704271800000|2024-01-03 08:50:00|227.64|225.44|226.31|224.11|227.71|225.51|226.31|224.11|0
1704272100000|2024-01-03 08:55:00|226.23|224.03|226.3|224.1|226.75|224.55|226.16|223.96|0
1704272400000|2024-01-03 09:00:00|226.16|223.96|225.56|223.36|226.9|224.7|225.56|223.36|0
1704272700000|2024-01-03 09:05:00|225.71|223.51|224.53|222.33|225.86|223.66|224.23|222.03|0
1704273000000|2024-01-03 09:10:00|224.67|222.47|224.23|222.03|225.12|222.92|224.23|222.03|0
1704273300000|2024-01-03 09:15:00|224.08|221.88|224.37|222.17|224.67|222.47|223.64|221.44|0
1704273600000|2024-01-03 09:20:00|224.45|222.25|224.96|222.76|225.26|223.06|224.23|222.03|0
1704273900000|2024-01-03 09:25:00|225.11|222.91|224.88|222.68|225.26|223.06|224.52|222.32|0
1704274200000|2024-01-03 09:30:00|224.81|222.61|224.52|222.32|225.11|222.91|224.22|222.02|0
1704274500000|2024-01-03 09:35:00|224.66|222.46|224.81|222.61|225.11|222.91|224.66|222.46|0
1704274800000|2024-01-03 09:40:00|224.52|222.32|223.48|221.28|224.66|222.46|223.48|221.28|0
1704275100000|2024-01-03 09:45:00|223.34|221.14|222.75|220.55|223.63|221.43|222.6|220.4|0
1704275400000|2024-01-03 09:50:00|222.89|220.69|223.18|220.98|223.18|220.98|222.6|220.4|0
1704275700000|2024-01-03 09:55:00|223.33|221.13|222.6|220.4|223.33|221.13|222.6|220.4|0
1704276000000|2024-01-03 10:00:00|222.59|220.39|223.03|220.83|223.03|220.83|222.01|219.81|0
1704276300000|2024-01-03 10:05:00|223.18|220.98|222.59|220.39|223.62|221.42|222.44|220.24|0
1704276600000|2024-01-03 10:10:00|222.44|220.24|223.62|221.42|223.91|221.71|222.3|220.1|0
1704276900000|2024-01-03 10:15:00|223.54|221.34|222.73|220.53|223.62|221.42|222.59|220.39|0
1704277200000|2024-01-03 10:20:00|222.88|220.68|223.06|220.86|223.5|221.3|222.21|220.01|0
1704277500000|2024-01-03 10:25:00|222.91|220.71|223.2|221|223.49|221.29|222.62|220.42|0
1704277800000|2024-01-03 10:30:00|223.05|220.85|225.11|222.91|225.11|222.91|222.91|220.71|0
1704278100000|2024-01-03 10:35:00|224.96|222.76|224.37|222.17|225.11|222.91|223.78|221.58|0
1704278400000|2024-01-03 10:40:00|224.44|222.24|225.4|223.2|225.7|223.5|224.44|222.24|0
1704278700000|2024-01-03 10:45:00|225.33|223.13|224.37|222.17|225.4|223.2|224.37|222.17|0
1704279000000|2024-01-03 10:50:00|224.52|222.32|224.66|222.46|225.1|222.9|224.52|222.32|0
1704279300000|2024-01-03 10:55:00|224.81|222.61|223.78|221.58|224.81|222.61|223.63|221.43|0
1704279600000|2024-01-03 11:00:00|223.92|221.72|223.7|221.5|224.36|222.16|223.7|221.5|0
1704279900000|2024-01-03 11:05:00|223.63|221.43|224.21|222.01|224.36|222.16|223.48|221.28|0
1704280200000|2024-01-03 11:10:00|224.36|222.16|223.62|221.42|224.51|222.31|223.48|221.28|0
1704280500000|2024-01-03 11:15:00|223.55|221.35|223.33|221.13|223.77|221.57|223.25|221.05|0
1704280800000|2024-01-03 11:20:00|223.48|221.28|222.59|220.39|223.62|221.42|222.59|220.39|0
1704281100000|2024-01-03 11:25:00|222.45|220.25|221.71|219.51|222.59|220.39|221.57|219.37|0
1704281400000|2024-01-03 11:30:00|221.86|219.66|221.42|219.22|221.86|219.66|221.13|218.93|0
1704281700000|2024-01-03 11:35:00|221.27|219.07|221.13|218.93|221.42|219.22|220.83|218.63|0
1704282000000|2024-01-03 11:40:00|221.27|219.07|221.27|219.07|221.56|219.36|220.76|218.56|0
1704282300000|2024-01-03 11:45:00|221.42|219.22|221.56|219.36|222|219.8|221.27|219.07|0
1704282600000|2024-01-03 11:50:00|221.41|219.21|220.97|218.77|221.56|219.36|220.68|218.48|0
1704282900000|2024-01-03 11:55:00|220.83|218.63|221.41|219.21|221.7|219.5|220.54|218.34|0
1704283200000|2024-01-03 12:00:00|221.56|219.36|220.39|218.19|221.56|219.36|220.39|218.19|0
1704283500000|2024-01-03 12:05:00|220.53|218.33|220.24|218.04|220.53|218.33|219.58|217.38|0
1704283800000|2024-01-03 12:10:00|220.09|217.89|219.51|217.31|220.16|217.96|219.51|217.31|0
1704284100000|2024-01-03 12:15:00|219.66|217.46|219.65|217.45|220.6|218.4|219.65|217.45|0
1704284400000|2024-01-03 12:20:00|219.51|217.31|218.78|216.58|219.94|217.74|218.78|216.58|0
1704284700000|2024-01-03 12:25:00|218.7|216.5|218.92|216.72|219.21|217.01|218.49|216.29|0
1704285000000|2024-01-03 12:30:00|218.78|216.58|218.63|216.43|219.07|216.87|218.34|216.14|0
1704285300000|2024-01-03 12:35:00|218.78|216.58|217.9|215.7|218.78|216.58|217.61|215.41|0
1704285600000|2024-01-03 12:40:00|218.05|215.85|217.9|215.7|218.63|216.43|217.61|215.41|0
1704285900000|2024-01-03 12:45:00|218.05|215.85|218.48|216.28|218.63|216.43|217.76|215.56|0
1704286200000|2024-01-03 12:50:00|218.34|216.14|218.72|216.52|219.59|217.39|218.01|215.81|0
1704286500000|2024-01-03 12:55:00|218.64|216.44|218.14|215.94|218.64|216.44|217.7|215.5|0
1704286800000|2024-01-03 13:00:00|217.99|215.79|218.13|215.93|218.49|216.29|217.27|215.07|0
1704287100000|2024-01-03 13:05:00|217.99|215.79|218.28|216.08|218.42|216.22|217.84|215.64|0
1704287400000|2024-01-03 13:10:00|218.13|215.93|218.71|216.51|218.86|216.66|218.13|215.93|0
1704287700000|2024-01-03 13:15:00|218.86|216.66|220.31|218.11|220.45|218.25|218.42|216.22|0
1704288000000|2024-01-03 13:20:00|220.16|217.96|219.72|217.52|220.6|218.4|219.43|217.23|0
1704288300000|2024-01-03 13:25:00|219.87|217.67|220.37|218.17|220.74|218.54|219.87|217.67|0
1704288600000|2024-01-03 13:30:00|220.16|217.96|220.01|217.81|220.3|218.1|219.14|216.94|0
1704288900000|2024-01-03 13:35:00|220.16|217.96|220.53|218.33|220.68|218.48|219.81|217.61|0
1704289200000|2024-01-03 13:40:00|220.39|218.19|219.22|217.02|220.39|218.19|219.22|217.02|0
1704289500000|2024-01-03 13:45:00|219.37|217.17|218.64|216.44|219.51|217.31|218.35|216.15|0
1704289800000|2024-01-03 13:50:00|218.56|216.36|218.49|216.29|219.65|217.45|218.2|216|0
1704290100000|2024-01-03 13:55:00|218.63|216.43|217.04|214.84|218.7|216.5|216.75|214.55|0
1704290400000|2024-01-03 14:00:00|217.18|214.98|216.6|214.4|217.91|215.71|216.46|214.26|0
1704290700000|2024-01-03 14:05:00|216.46|214.26|215.73|213.53|216.74|214.54|215.44|213.24|0
1704291000000|2024-01-03 14:10:00|215.66|213.46|215.01|212.81|215.66|213.46|215.01|212.81|0
1704291300000|2024-01-03 14:15:00|215.15|212.95|216.02|213.82|216.23|214.03|214.86|212.66|0
1704291600000|2024-01-03 14:20:00|216.16|213.96|214.86|212.66|217.17|214.97|214.79|212.59|0
1704291900000|2024-01-03 14:25:00|214.72|212.52|215.72|213.52|216.16|213.96|214.72|212.52|0
1704292200000|2024-01-03 14:30:00|216.01|213.81|215|212.8|216.3|214.1|213.71|211.51|0
1704292500000|2024-01-03 14:35:00|214.43|212.23|214.28|212.08|215.29|213.09|213.85|211.65|0
1704292800000|2024-01-03 14:40:00|214.42|212.22|214.42|212.22|216.01|213.81|214.28|212.08|0
1704293100000|2024-01-03 14:45:00|214.13|211.93|214.71|212.51|214.71|212.51|213.41|211.21|0
1704293400000|2024-01-03 14:50:00|214.56|212.36|213.84|211.64|215.86|213.66|213.7|211.5|0
1704293700000|2024-01-03 14:55:00|213.99|211.79|214.09|211.89|214.34|212.14|211.41|209.21|0
1704294000000|2024-01-03 15:00:00|213.31|211.11|217.77|215.57|218.78|216.58|213.31|211.11|0
1704294300000|2024-01-03 15:05:00|218.35|216.15|215.13|212.93|220.61|218.41|214.55|212.35|0
1704294600000|2024-01-03 15:10:00|214.99|212.79|211.02|208.82|215.13|212.93|210.88|208.68|0
1704294900000|2024-01-03 15:15:00|210.88|208.68|211.02|208.82|211.45|209.25|210.31|208.11|0
1704295200000|2024-01-03 15:20:00|210.88|208.68|211.02|208.82|211.16|208.96|209.88|207.68|0
1704295500000|2024-01-03 15:25:00|211.16|208.96|211.44|209.24|213.01|210.81|210.88|208.68|0
1704295800000|2024-01-03 15:30:00|211.59|209.39|211.01|208.81|212.15|209.95|210.02|207.82|0
1704296100000|2024-01-03 15:35:00|210.73|208.53|207.9|205.7|211.3|209.1|207.33|205.13|0
1704296400000|2024-01-03 15:40:00|207.76|205.56|208.32|206.12|208.88|206.68|207.33|205.13|0
1704296700000|2024-01-03 15:45:00|208.04|205.84|207.47|205.27|208.46|206.26|206.91|204.71|0
1704297000000|2024-01-03 15:50:00|207.33|205.13|208.17|205.97|209.45|207.25|207.19|204.99|0
1704297300000|2024-01-03 15:55:00|208.03|205.83|210.75|208.55|211.03|208.83|207.61|205.41|0
1704297600000|2024-01-03 16:00:00|210.89|208.69|211.56|209.36|213.86|211.66|210.71|208.51|0
1704297900000|2024-01-03 16:05:00|211.42|209.22|211.7|209.5|211.99|209.79|210.85|208.65|0
1704298200000|2024-01-03 16:10:00|211.99|209.79|211.41|209.21|212.41|210.21|210.56|208.36|0
1704298500000|2024-01-03 16:15:00|211.56|209.36|210.56|208.36|212.84|210.64|210.27|208.07|0
1704298800000|2024-01-03 16:20:00|210.7|208.5|211.13|208.93|211.98|209.78|210.27|208.07|0
1704299100000|2024-01-03 16:25:00|210.98|208.78|211.98|209.78|212.98|210.78|210.7|208.5|0
1704299400000|2024-01-03 16:30:00|211.84|209.64|211.26|209.06|212.41|210.21|210.84|208.64|0
1704299700000|2024-01-03 16:35:00|211.41|209.21|210.27|208.07|211.83|209.63|209.98|207.78|0
1704300000000|2024-01-03 16:40:00|210.41|208.21|210.98|208.78|211.12|208.92|208.43|206.23|0
1704300300000|2024-01-03 16:45:00|211.04|208.84|210.83|208.63|211.26|209.06|209.98|207.78|0
1704300600000|2024-01-03 16:50:00|210.69|208.49|210.4|208.2|211.4|209.2|210.12|207.92|0
1704300900000|2024-01-03 16:55:00|210.55|208.35|209.27|207.07|210.69|208.49|208.98|206.78|0
1704301200000|2024-01-03 17:00:00|209.41|207.21|210.26|208.06|210.26|208.06|208.56|206.36|0
1704301500000|2024-01-03 17:05:00|210.4|208.2|208.98|206.78|210.83|208.63|208.7|206.5|0
1704301800000|2024-01-03 17:10:00|208.84|206.64|208.41|206.21|209.12|206.92|207.99|205.79|0
1704302100000|2024-01-03 17:15:00|208.27|206.07|207.71|205.51|209.4|207.2|207.57|205.37|0
1704302400000|2024-01-03 17:20:00|207.85|205.65|208.69|206.49|208.98|206.78|207.56|205.36|0
1704302700000|2024-01-03 17:25:00|208.83|206.63|210.82|208.62|210.82|208.62|208.55|206.35|0
1704303000000|2024-01-03 17:30:00|210.96|208.76|211.24|209.04|211.67|209.47|210.11|207.91|0
1704303300000|2024-01-03 17:35:00|211.38|209.18|211.81|209.61|211.95|209.75|211.38|209.18|0
1704303600000|2024-01-03 17:40:00|211.95|209.75|212.38|210.18|213.24|211.04|211.95|209.75|0
1704303900000|2024-01-03 17:45:00|212.67|210.47|212.95|210.75|213.09|210.89|211.95|209.75|0
1704304200000|2024-01-03 17:50:00|212.66|210.46|212.52|210.32|212.81|210.61|212.09|209.89|0
1704304500000|2024-01-03 17:55:00|212.38|210.18|215.31|213.11|215.53|213.33|212.23|210.03|0
1704304800000|2024-01-03 18:00:00|215.24|213.04|215.35|213.15|217.09|214.89|214.63|212.43|0
1704305100000|2024-01-03 18:05:00|215.21|213.01|215.06|212.86|215.64|213.44|214.49|212.29|0
1704305400000|2024-01-03 18:10:00|214.92|212.72|215.35|213.15|216.07|213.87|214.92|212.72|0
1704305700000|2024-01-03 18:15:00|215.5|213.3|215.35|213.15|216.07|213.87|215.06|212.86|0
1704306000000|2024-01-03 18:20:00|215.2|213|214.92|212.72|215.35|213.15|214.34|212.14|0
1704306300000|2024-01-03 18:25:00|215.06|212.86|214.77|212.57|215.64|213.44|214.34|212.14|0
1704306600000|2024-01-03 18:30:00|214.91|212.71|213.19|210.99|215.2|213|213.19|210.99|0
1704306900000|2024-01-03 18:35:00|213.33|211.13|214.05|211.85|214.33|212.13|212.04|209.84|0
1704307200000|2024-01-03 18:40:00|214.19|211.99|213.18|210.98|214.48|212.28|213.04|210.84|0
1704307500000|2024-01-03 18:45:00|213.04|210.84|213.61|211.41|213.9|211.7|212.75|210.55|0
1704307800000|2024-01-03 18:50:00|213.47|211.27|213.04|210.84|214.76|212.56|212.89|210.69|0
1704308100000|2024-01-03 18:55:00|212.75|210.55|213.58|210.72|213.65|211.41|212.61|210.41|0
1704308400000|2024-01-03 19:00:00|211.57|208.71|210.04|207.84|215.81|212.95|210.04|207.84|0
1704308700000|2024-01-03 19:05:00|209.89|207.69|212.03|209.83|212.46|210.26|206.92|204.72|0
1704309000000|2024-01-03 19:10:00|211.6|209.4|210.03|207.83|214.04|211.84|209.32|207.12|0
1704309300000|2024-01-03 19:15:00|210.17|207.97|211.45|209.25|212.31|210.11|208.19|205.99|0
1704309600000|2024-01-03 19:20:00|211.74|209.54|212.45|210.25|212.45|210.25|209.6|207.4|0
1704309900000|2024-01-03 19:25:00|212.31|210.11|218.36|216.16|219.38|217.18|211.88|209.68|0
1704310200000|2024-01-03 19:30:00|218.22|216.02|217.24|215.04|219.38|217.18|215.65|213.45|0
1704310500000|2024-01-03 19:35:00|216.95|214.75|216.51|214.31|217.38|215.18|214.93|212.73|0
1704310800000|2024-01-03 19:40:00|216.66|214.46|218.69|216.49|219.42|217.22|215.5|213.3|0
1704311100000|2024-01-03 19:45:00|218.54|216.34|215.93|213.73|219.12|216.92|215.93|213.73|0
1704311400000|2024-01-03 19:50:00|216.08|213.88|215.21|213.01|216.51|214.31|214.78|212.58|0
1704311700000|2024-01-03 19:55:00|215.06|212.86|214.06|211.86|215.79|213.59|213.91|211.71|0
1704312000000|2024-01-03 20:00:00|213.91|211.71|211.19|208.99|214.34|212.14|211.05|208.85|0
1704312300000|2024-01-03 20:05:00|211.33|209.13|210.33|208.13|211.48|209.28|208.92|206.72|0
1704312600000|2024-01-03 20:10:00|210.19|207.99|210.05|207.85|211.05|208.85|208.77|206.57|0
1704312900000|2024-01-03 20:15:00|209.91|207.71|208.91|206.71|209.91|207.71|208.2|206|0
1704313200000|2024-01-03 20:20:00|209.05|206.85|207.78|205.58|210.05|207.85|207.78|205.58|0
1704313500000|2024-01-03 20:25:00|207.92|205.72|208.34|206.14|208.48|206.28|206.93|204.73|0
1704313800000|2024-01-03 20:30:00|208.2|206|211.04|208.84|211.32|209.12|208.2|206|0
1704314100000|2024-01-03 20:35:00|210.9|208.7|210.04|207.84|211.32|209.12|208.62|206.42|0
1704314400000|2024-01-03 20:40:00|209.9|207.7|207.06|204.86|210.75|208.55|207.06|204.86|0
1704314700000|2024-01-03 20:45:00|206.92|204.72|206.64|204.44|207.91|205.71|206.57|204.37|0
1704315000000|2024-01-03 20:50:00|206.5|204.3|203.55|201.35|206.5|204.3|202.44|200.24|0
1704315300000|2024-01-03 20:55:00|203.13|200.93|204.79|202.59|207.45|205.25|203.13|200.93|0
1704315600000|2024-01-03 21:00:00|205.5|203.3|204.93|202.73|205.92|203.72|204.09|201.89|0
1704315900000|2024-01-03 21:05:00|205.07|202.87|204.79|202.59|205.49|203.29|204.79|202.59|0
1704316200000|2024-01-03 21:10:00|204.86|202.66|205.21|203.01|205.21|203.01|204.79|202.59|0
1704316500000|2024-01-03 21:15:00|205.17|202.77|204.75|202.35|205.17|202.77|204.61|202.21|0
1704316800000|2024-01-03 21:20:00|204.89|202.49|205.03|202.63|205.31|202.91|204.81|202.41|0
1704317100000|2024-01-03 21:25:00|204.89|202.49|205.3|202.9|205.31|202.91|204.89|202.49|0
1704317400000|2024-01-03 21:30:00|205.16|202.76|205.16|202.76|205.16|202.76|204.88|202.48|0
1704317700000|2024-01-03 21:35:00|205.3|202.9|205.16|202.76|205.44|203.04|204.88|202.48|0
1704318000000|2024-01-03 21:40:00|205.3|202.9|205.72|203.32|205.72|203.32|205.3|202.9|0
1704318300000|2024-01-03 21:45:00|205.86|203.46|206.14|203.74|206.28|203.88|205.86|203.46|0
1704318600000|2024-01-03 21:50:00|206.28|203.88|206.28|203.88|206.28|203.88|206.14|203.74|0
1704318900000|2024-01-03 21:55:00|206.42|204.02|206.77|204.37|206.77|204.37|206.42|204.02|0
1704319200000|2024-01-03 22:00:00|206.53|204.13|206.88|204.48|207.09|204.69|206.48|204.08|0
1704319500000|2024-01-03 22:05:00|206.9|204.5|206.88|204.48|207.09|204.69|206.65|204.25|0
1704319800000|2024-01-03 22:10:00|206.85|204.45|206.87|204.47|206.94|204.54|206.75|204.35|0
1704320100000|2024-01-03 22:15:00|206.83|204.43|206.85|204.45|206.87|204.47|206.81|204.41|0
1704320400000|2024-01-03 22:20:00|206.94|204.54|207.06|204.66|207.45|205.05|206.89|204.49|0
1704320700000|2024-01-03 22:25:00|207.08|204.68|207.14|204.74|207.28|204.88|207.08|204.68|0
1704321000000|2024-01-03 22:30:00|207.08|204.68|207.24|204.84|207.24|204.84|207.03|204.63|0
1704321300000|2024-01-03 22:35:00|207.38|204.98|207.24|204.84|207.38|204.98|207.24|204.84|0
1704321600000|2024-01-03 22:40:00|207.2|204.8|207.34|204.94|207.34|204.94|207.15|204.75|0
1704321900000|2024-01-03 22:45:00|207.31|204.91|207.15|204.75|207.34|204.94|207.09|204.69|0
1704322200000|2024-01-03 22:50:00|207.17|204.77|207.17|204.77|207.17|204.77|207.17|204.77|0
1704322500000|2024-01-03 22:55:00|207.21|204.81|207.35|204.95|207.37|204.97|207.17|204.77|0
1704322800000|2024-01-03 23:00:00|207.45|205.05|207.81|205.41|208.94|206.54|207.45|205.05|0
1704323100000|2024-01-03 23:05:00|207.73|205.33|207.24|204.84|207.95|205.55|207.1|204.7|0
1704323400000|2024-01-03 23:10:00|207.1|204.7|207.1|204.7|207.24|204.84|206.96|204.56|0
1704323700000|2024-01-03 23:15:00|207.24|204.84|207.09|204.69|207.24|204.84|206.95|204.55|0
1704324000000|2024-01-03 23:20:00|207.02|204.62|207.23|204.83|207.52|205.12|206.95|204.55|0
1704324300000|2024-01-03 23:25:00|207.37|204.97|207.37|204.97|207.37|204.97|207.09|204.69|0
1704324600000|2024-01-03 23:30:00|207.51|205.11|207.09|204.69|207.51|205.11|206.81|204.41|0
1704324900000|2024-01-03 23:35:00|206.95|204.55|206.95|204.55|207.09|204.69|206.66|204.26|0
1704325200000|2024-01-03 23:40:00|207.01|204.61|206.66|204.26|207.01|204.61|206.66|204.26|0
1704325500000|2024-01-03 23:45:00|206.73|204.33|206.8|204.4|206.94|204.54|206.52|204.12|0
1704325800000|2024-01-03 23:50:00|206.94|204.54|207.22|204.82|207.22|204.82|206.94|204.54|0
1704326100000|2024-01-03 23:55:00|207.15|204.75|207.22|204.82|207.22|204.82|207.08|204.68|0
1704326400000|2024-01-04 00:00:00|207.08|204.68|206.09|203.69|207.08|204.68|205.95|203.55|0
1704326700000|2024-01-04 00:05:00|206.23|203.83|205.67|203.27|206.37|203.97|205.67|203.27|0
1704327000000|2024-01-04 00:10:00|205.74|203.34|205.95|203.55|206.23|203.83|205.53|203.13|0
1704327300000|2024-01-04 00:15:00|205.81|203.41|206.09|203.69|206.15|203.75|205.67|203.27|0
1704327600000|2024-01-04 00:20:00|206.23|203.83|207.35|204.95|207.42|205.02|206.23|203.83|0
1704327900000|2024-01-04 00:25:00|207.49|205.09|207.35|204.95|207.78|205.38|207.35|204.95|0
1704328200000|2024-01-04 00:30:00|207.49|205.09|207.77|205.37|207.77|205.37|207.35|204.95|0
1704328500000|2024-01-04 00:35:00|207.63|205.23|207.77|205.37|207.91|205.51|207.63|205.23|0
1704328800000|2024-01-04 00:40:00|207.91|205.51|208.05|205.65|208.05|205.65|207.91|205.51|0
1704329100000|2024-01-04 00:45:00|207.91|205.51|208.62|206.22|208.62|206.22|207.91|205.51|0
1704329400000|2024-01-04 00:50:00|208.47|206.07|208.61|206.21|208.76|206.36|208.33|205.93|0
1704329700000|2024-01-04 00:55:00|208.76|206.36|208.75|206.35|208.76|206.36|208.33|205.93|0
1704330000000|2024-01-04 01:00:00|208.61|206.21|208.75|206.35|208.75|206.35|208.47|206.07|0
1704330300000|2024-01-04 01:05:00|208.68|206.28|208.33|205.93|208.75|206.35|208.18|205.78|0
1704330600000|2024-01-04 01:10:00|208.39|205.99|208.32|205.92|208.47|206.07|207.9|205.5|0
1704330900000|2024-01-04 01:15:00|208.18|205.78|208.61|206.21|208.89|206.49|208.18|205.78|0
1704331200000|2024-01-04 01:20:00|208.75|206.35|208.46|206.06|208.89|206.49|208.46|206.06|0
1704331500000|2024-01-04 01:25:00|208.32|205.92|208.46|206.06|208.46|206.06|208.18|205.78|0
1704331800000|2024-01-04 01:30:00|208.22|206.02|208.2|206|208.64|206.44|207.93|205.73|0
1704332100000|2024-01-04 01:35:00|208.06|205.86|207.89|205.69|208.27|206.07|207.64|205.44|0
1704332400000|2024-01-04 01:40:00|207.88|205.68|208.02|205.82|208.31|206.11|207.74|205.54|0
1704332700000|2024-01-04 01:45:00|208.16|205.96|207.95|205.75|208.3|206.1|207.74|205.54|0
1704333000000|2024-01-04 01:50:00|207.88|205.68|208.3|206.1|208.3|206.1|207.74|205.54|0
1704333300000|2024-01-04 01:55:00|208.58|206.38|208.3|206.1|208.72|206.52|208.16|205.96|0
1704333600000|2024-01-04 02:00:00|208.16|205.96|208.01|205.81|208.44|206.24|207.87|205.67|0
1704333900000|2024-01-04 02:05:00|207.87|205.67|208.01|205.81|208.15|205.95|207.87|205.67|0
1704334200000|2024-01-04 02:10:00|208.15|205.95|207.87|205.67|208.15|205.95|207.45|205.25|0
1704334500000|2024-01-04 02:15:00|207.73|205.53|207.3|205.1|207.73|205.53|207.3|205.1|0
1704334800000|2024-01-04 02:20:00|207.23|205.03|206.74|204.54|207.23|205.03|206.46|204.26|0
1704335100000|2024-01-04 02:25:00|206.88|204.68|207.86|205.66|208|205.8|206.88|204.68|0
1704335400000|2024-01-04 02:30:00|207.72|205.52|207.44|205.24|207.72|205.52|207.44|205.24|0
1704335700000|2024-01-04 02:35:00|207.58|205.38|207.15|204.95|207.58|205.38|207.15|204.95|0
1704336000000|2024-01-04 02:40:00|207.3|205.1|207.01|204.81|207.3|205.1|206.87|204.67|0
1704336300000|2024-01-04 02:45:00|206.94|204.74|207.29|205.09|207.29|205.09|206.87|204.67|0
1704336600000|2024-01-04 02:50:00|207.22|205.02|207.71|205.51|207.71|205.51|207.15|204.95|0
1704336900000|2024-01-04 02:55:00|207.57|205.37|207.57|205.37|207.71|205.51|207.57|205.37|0
1704337200000|2024-01-04 03:00:00|207.71|205.51|207.71|205.51|207.85|205.65|207.57|205.37|0
1704337500000|2024-01-04 03:05:00|207.85|205.65|208.13|205.93|208.13|205.93|207.71|205.51|0
1704337800000|2024-01-04 03:10:00|208.27|206.07|207.85|205.65|208.27|206.07|207.71|205.51|0
1704338100000|2024-01-04 03:15:00|207.77|205.57|208.27|206.07|208.27|206.07|207.71|205.51|0
1704338400000|2024-01-04 03:20:00|208.13|205.93|207.77|205.57|208.13|205.93|207.77|205.57|0
1704338700000|2024-01-04 03:25:00|207.84|205.64|207.28|205.08|207.84|205.64|207.28|205.08|0
1704339000000|2024-01-04 03:30:00|207.2|205|207.13|204.93|207.28|205.08|206.99|204.79|0
1704339300000|2024-01-04 03:35:00|207.28|205.08|207.41|205.21|207.62|205.42|207.13|204.93|0
1704339600000|2024-01-04 03:40:00|207.27|205.07|207.13|204.93|207.41|205.21|207.13|204.93|0
1704339900000|2024-01-04 03:45:00|207.2|205|206.99|204.79|207.41|205.21|206.91|204.71|0
1704340200000|2024-01-04 03:50:00|206.91|204.71|206.85|204.65|206.99|204.79|206.56|204.36|0
1704340500000|2024-01-04 03:55:00|206.84|204.64|206.84|204.64|206.99|204.79|206.84|204.64|0
1704340800000|2024-01-04 04:00:00|206.98|204.78|207.55|205.35|207.55|205.35|206.98|204.78|0
1704341100000|2024-01-04 04:05:00|207.69|205.49|207.54|205.34|207.69|205.49|207.47|205.27|0
1704341400000|2024-01-04 04:10:00|207.69|205.49|207.54|205.34|207.69|205.49|207.54|205.34|0
1704341700000|2024-01-04 04:15:00|207.68|205.48|207.82|205.62|207.82|205.62|207.61|205.41|0
1704342000000|2024-01-04 04:20:00|207.75|205.55|207.82|205.62|207.82|205.62|207.54|205.34|0
1704342300000|2024-01-04 04:25:00|207.96|205.76|207.68|205.48|207.96|205.76|207.68|205.48|0
1704342600000|2024-01-04 04:30:00|207.54|205.34|207.54|205.34|207.54|205.34|207.4|205.2|0
1704342900000|2024-01-04 04:35:00|207.53|205.33|207.53|205.33|207.68|205.48|207.53|205.33|0
1704343200000|2024-01-04 04:40:00|207.39|205.19|207.39|205.19|207.53|205.33|207.39|205.19|0
1704343500000|2024-01-04 04:45:00|207.25|205.05|207.11|204.91|207.25|205.05|206.97|204.77|0
1704343800000|2024-01-04 04:50:00|207.25|205.05|207.25|205.05|207.39|205.19|207.25|205.05|0
1704344100000|2024-01-04 04:55:00|207.1|204.9|206.82|204.62|207.1|204.9|206.68|204.48|0
1704344400000|2024-01-04 05:00:00|206.75|204.55|206.82|204.62|207.1|204.9|206.68|204.48|0
1704344700000|2024-01-04 05:05:00|206.89|204.69|206.68|204.48|206.89|204.69|206.54|204.34|0
1704345000000|2024-01-04 05:10:00|206.54|204.34|206.53|204.33|206.54|204.34|206.25|204.05|0
1704345300000|2024-01-04 05:15:00|206.68|204.48|206.67|204.47|206.96|204.76|206.67|204.47|0
1704345600000|2024-01-04 05:20:00|206.74|204.54|206.53|204.33|206.81|204.61|206.53|204.33|0
1704345900000|2024-01-04 05:25:00|206.67|204.47|206.25|204.05|206.67|204.47|206.25|204.05|0
1704346200000|2024-01-04 05:30:00|206.39|204.19|206.25|204.05|206.39|204.19|206.25|204.05|0
1704346500000|2024-01-04 05:35:00|206.1|203.9|206.1|203.9|206.25|204.05|205.96|203.76|0
1704346800000|2024-01-04 05:40:00|206.24|204.04|205.96|203.76|206.24|204.04|205.96|203.76|0
1704347100000|2024-01-04 05:45:00|206.1|203.9|205.96|203.76|206.1|203.9|205.96|203.76|0
1704347400000|2024-01-04 05:50:00|206.1|203.9|206.24|204.04|206.24|204.04|205.96|203.76|0
1704347700000|2024-01-04 05:55:00|206.1|203.9|206.1|203.9|206.1|203.9|205.96|203.76|0
1704348000000|2024-01-04 06:00:00|206.24|204.04|206.23|204.03|206.3|204.1|205.95|203.75|0
1704348300000|2024-01-04 06:05:00|206.09|203.89|206.09|203.89|206.37|204.17|206.09|203.89|0
1704348600000|2024-01-04 06:10:00|206.23|204.03|206.23|204.03|206.23|204.03|206.09|203.89|0
1704348900000|2024-01-04 06:15:00|206.37|204.17|206.79|204.59|206.79|204.59|206.37|204.17|0
1704349200000|2024-01-04 06:20:00|206.86|204.66|207.5|205.3|207.5|205.3|206.86|204.66|0
1704349500000|2024-01-04 06:25:00|207.64|205.44|207.92|205.72|208.06|205.86|207.64|205.44|0
1704349800000|2024-01-04 06:30:00|207.99|205.79|207.92|205.72|208.62|206.42|207.63|205.43|0
1704350100000|2024-01-04 06:35:00|208.06|205.86|208.2|206|208.26|206.06|207.92|205.72|0
1704350400000|2024-01-04 06:40:00|208.05|205.85|207.7|205.5|208.2|206|207.63|205.43|0
1704350700000|2024-01-04 06:45:00|207.77|205.57|207.91|205.71|208.05|205.85|207.63|205.43|0
1704351000000|2024-01-04 06:50:00|208.05|205.85|208.62|206.42|208.62|206.42|207.91|205.71|0
1704351300000|2024-01-04 06:55:00|208.54|206.34|208.76|206.56|209.04|206.84|208.47|206.27|0
1704351600000|2024-01-04 07:00:00|208.9|206.7|209.04|206.84|209.32|207.12|208.9|206.7|0
1704351900000|2024-01-04 07:05:00|208.89|206.69|209.03|206.83|209.32|207.12|208.89|206.69|0
1704352200000|2024-01-04 07:10:00|209.18|206.98|209.6|207.4|209.6|207.4|208.75|206.55|0
1704352500000|2024-01-04 07:15:00|209.46|207.26|209.31|207.11|209.53|207.33|209.31|207.11|0
1704352800000|2024-01-04 07:20:00|209.24|207.04|209.45|207.25|209.46|207.26|209.17|206.97|0
1704353100000|2024-01-04 07:25:00|209.38|207.18|210.16|207.96|210.16|207.96|209.38|207.18|0
1704353400000|2024-01-04 07:30:00|210.02|207.82|209.59|207.39|210.16|207.96|209.59|207.39|0
1704353700000|2024-01-04 07:35:00|209.74|207.54|209.88|207.68|210.02|207.82|209.59|207.39|0
1704354000000|2024-01-04 07:40:00|210.56|208.36|210.04|207.84|210.56|208.36|209.33|207.13|0
1704354300000|2024-01-04 07:45:00|210.18|207.98|209.33|207.13|210.18|207.98|209.33|207.13|0
1704354600000|2024-01-04 07:50:00|209.19|206.99|208.83|206.63|209.33|207.13|208.76|206.56|0
1704354900000|2024-01-04 07:55:00|208.9|206.7|208.33|206.13|208.97|206.77|207.91|205.71|0
1704355200000|2024-01-04 08:00:00|208.48|206.28|209.32|207.12|209.75|207.55|208.19|205.99|0
1704355500000|2024-01-04 08:05:00|209.04|206.84|210.03|207.83|210.24|208.04|209.04|206.84|0
1704355800000|2024-01-04 08:10:00|210.17|207.97|209.32|207.12|210.32|208.12|209.04|206.84|0
1704356100000|2024-01-04 08:15:00|209.18|206.98|209.32|207.12|209.6|207.4|208.33|206.13|0
1704356400000|2024-01-04 08:20:00|209.1|206.9|209.74|207.54|210.03|207.83|209.03|206.83|0
1704356700000|2024-01-04 08:25:00|209.6|207.4|208.75|206.55|210.03|207.83|208.61|206.41|0
1704357000000|2024-01-04 08:30:00|208.61|206.41|208.46|206.26|208.75|206.55|207.9|205.7|0
1704357300000|2024-01-04 08:35:00|208.6|206.4|210.02|207.82|210.73|208.53|208.32|206.12|0
1704357600000|2024-01-04 08:40:00|210.16|207.96|209.17|206.97|210.16|207.96|208.89|206.69|0
1704357900000|2024-01-04 08:45:00|209.31|207.11|209.02|206.82|209.45|207.25|208.18|205.98|0
1704358200000|2024-01-04 08:50:00|208.6|206.4|208.46|206.26|209.31|207.11|208.17|205.97|0
1704358500000|2024-01-04 08:55:00|208.38|206.18|207.18|204.98|208.38|206.18|206.9|204.7|0
1704358800000|2024-01-04 09:00:00|207.04|204.84|206.48|204.28|207.46|205.26|206.48|204.28|0
1704359100000|2024-01-04 09:05:00|206.54|204.34|207.18|204.98|207.32|205.12|206.19|203.99|0
1704359400000|2024-01-04 09:10:00|207.04|204.84|206.75|204.55|207.32|205.12|206.47|204.27|0
1704359700000|2024-01-04 09:15:00|206.61|204.41|208.87|206.67|209.3|207.1|206.61|204.41|0
1704360000000|2024-01-04 09:20:00|208.73|206.53|208.44|206.24|209.01|206.81|207.81|205.61|0
1704360300000|2024-01-04 09:25:00|208.3|206.1|208.73|206.53|208.73|206.53|207.74|205.54|0
1704360600000|2024-01-04 09:30:00|208.58|206.38|208.58|206.38|209.43|207.23|208.44|206.24|0
1704360900000|2024-01-04 09:35:00|208.51|206.31|208.58|206.38|209.01|206.81|208.02|205.82|0
1704361200000|2024-01-04 09:40:00|208.72|206.52|208.44|206.24|209.01|206.81|208.3|206.1|0
1704361500000|2024-01-04 09:45:00|208.3|206.1|208.01|205.81|208.86|206.66|207.73|205.53|0
1704361800000|2024-01-04 09:50:00|207.87|205.67|208.72|206.52|209|206.8|207.87|205.67|0
1704362100000|2024-01-04 09:55:00|208.64|206.44|209.14|206.94|209.28|207.08|208.43|206.23|0
1704362400000|2024-01-04 10:00:00|209.28|207.08|207.58|205.38|209.28|207.08|207.44|205.24|0
1704362700000|2024-01-04 10:05:00|207.44|205.24|206.73|204.53|207.44|205.24|206.45|204.25|0
1704363000000|2024-01-04 10:10:00|206.8|204.6|207.58|205.38|207.86|205.66|206.73|204.53|0
1704363300000|2024-01-04 10:15:00|207.72|205.52|209.28|207.08|209.28|207.08|207.72|205.52|0
1704363600000|2024-01-04 10:20:00|209.13|206.93|209.27|207.07|209.56|207.36|208.85|206.65|0
1704363900000|2024-01-04 10:25:00|209.42|207.22|208.56|206.36|209.56|207.36|208.42|206.22|0
1704364200000|2024-01-04 10:30:00|208.42|206.22|208.14|205.94|208.42|206.22|207.99|205.79|0
1704364500000|2024-01-04 10:35:00|208.06|205.86|208.28|206.08|208.7|206.5|207.85|205.65|0
1704364800000|2024-01-04 10:40:00|208.42|206.22|207.57|205.37|208.56|206.36|207.57|205.37|0
1704365100000|2024-01-04 10:45:00|207.71|205.51|206.86|204.66|207.71|205.51|206.3|204.1|0
1704365400000|2024-01-04 10:50:00|206.79|204.59|206.86|204.66|206.86|204.66|206.16|203.96|0
1704365700000|2024-01-04 10:55:00|206.93|204.73|207.7|205.5|207.99|205.79|206.86|204.66|0
1704366000000|2024-01-04 11:00:00|207.56|205.36|207.84|205.64|208.27|206.07|207.28|205.08|0
1704366300000|2024-01-04 11:05:00|207.7|205.5|208.26|206.06|208.41|206.21|207.7|205.5|0
1704366600000|2024-01-04 11:10:00|208.41|206.21|207.84|205.64|208.41|206.21|207.56|205.36|0
1704366900000|2024-01-04 11:15:00|207.98|205.78|208.26|206.06|208.83|206.63|207.98|205.78|0
1704367200000|2024-01-04 11:20:00|208.4|206.2|208.97|206.77|209.25|207.05|208.26|206.06|0
1704367500000|2024-01-04 11:25:00|208.83|206.63|209.03|206.83|209.53|207.33|208.68|206.48|0
1704367800000|2024-01-04 11:30:00|208.97|206.77|208.26|206.06|208.97|206.77|208.26|206.06|0
1704368100000|2024-01-04 11:35:00|208.11|205.91|206.06|203.86|208.11|205.91|205.86|203.66|0
1704368400000|2024-01-04 11:40:00|206.14|203.94|205.71|203.51|206.14|203.94|204.87|202.67|0
1704368700000|2024-01-04 11:45:00|205.78|203.58|206.42|204.22|206.56|204.36|205.22|203.02|0
1704369000000|2024-01-04 11:50:00|206.48|204.28|205.64|203.44|206.56|204.36|205.64|203.44|0
1704369300000|2024-01-04 11:55:00|205.57|203.37|205.29|203.09|205.78|203.58|204.73|202.53|0
1704369600000|2024-01-04 12:00:00|205.15|202.95|204.02|201.82|205.57|203.37|203.74|201.54|0
1704369900000|2024-01-04 12:05:00|203.88|201.68|204.16|201.96|204.3|202.1|203.04|200.84|0
1704370200000|2024-01-04 12:10:00|204.3|202.1|205.97|203.77|206.53|204.33|204.16|201.96|0
1704370500000|2024-01-04 12:15:00|206.11|203.91|205.69|203.49|206.25|204.05|204.85|202.65|0
1704370800000|2024-01-04 12:20:00|205.55|203.35|205.83|203.63|205.97|203.77|204.84|202.64|0
1704371100000|2024-01-04 12:25:00|205.55|203.35|207.23|205.03|207.38|205.18|205.4|203.2|0
1704371400000|2024-01-04 12:30:00|207.09|204.89|209.07|206.87|209.07|206.87|206.81|204.61|0
1704371700000|2024-01-04 12:35:00|209|206.8|207.23|205.03|209.21|207.01|207.09|204.89|0
1704372000000|2024-01-04 12:40:00|207.09|204.89|208.36|206.16|208.5|206.3|206.87|204.67|0
1704372300000|2024-01-04 12:45:00|208.43|206.23|207.51|205.31|208.64|206.44|207.51|205.31|0
1704372600000|2024-01-04 12:50:00|207.58|205.38|207.22|205.02|208.07|205.87|206.8|204.6|0
1704372900000|2024-01-04 12:55:00|207.08|204.88|207.08|204.88|207.37|205.17|206.66|204.46|0
1704373200000|2024-01-04 13:00:00|206.8|204.6|205.95|203.75|206.8|204.6|205.67|203.47|0
1704373500000|2024-01-04 13:05:00|205.81|203.61|206.23|204.03|206.37|204.17|205.39|203.19|0
1704373800000|2024-01-04 13:10:00|206.16|203.96|206.51|204.31|206.65|204.45|205.25|203.05|0
1704374100000|2024-01-04 13:15:00|206.23|204.03|205.1|202.9|207.36|205.16|205.1|202.9|0
1704374400000|2024-01-04 13:20:00|205.24|203.04|205.8|203.6|206.23|204.03|204.96|202.76|0
1704374700000|2024-01-04 13:25:00|205.66|203.46|206.57|204.37|206.79|204.59|205.24|203.04|0
1704375000000|2024-01-04 13:30:00|205.73|203.53|204.12|201.92|206.43|204.23|203.7|201.5|0
1704375300000|2024-01-04 13:35:00|203.98|201.78|202.86|200.66|204.4|202.2|202.79|200.59|0
1704375600000|2024-01-04 13:40:00|202.72|200.52|202.84|200.64|203.26|201.06|201.78|199.58|0
1704375900000|2024-01-04 13:45:00|202.77|200.57|204.8|202.6|204.8|202.6|202.7|200.5|0
1704376200000|2024-01-04 13:50:00|204.66|202.46|204.24|202.04|204.8|202.6|204.03|201.83|0
1704376500000|2024-01-04 13:55:00|204.1|201.9|202.84|200.64|204.66|202.46|202.84|200.64|0
1704376800000|2024-01-04 14:00:00|202.98|200.78|202.28|200.08|203.4|201.2|202.14|199.94|0
1704377100000|2024-01-04 14:05:00|202.42|200.22|203.25|201.05|203.53|201.33|201.86|199.66|0
1704377400000|2024-01-04 14:10:00|203.11|200.91|204.23|202.03|204.65|202.45|203.11|200.91|0
1704377700000|2024-01-04 14:15:00|204.3|202.1|203.25|201.05|204.51|202.31|203.25|201.05|0
1704378000000|2024-01-04 14:20:00|203.11|200.91|201.72|199.52|203.39|201.19|201.58|199.38|0
1704378300000|2024-01-04 14:25:00|201.64|199.44|201.16|198.96|202.13|199.93|200.05|197.85|0
1704378600000|2024-01-04 14:30:00|200.74|198.54|203.94|201.74|205.21|203.01|200.05|197.85|0
1704378900000|2024-01-04 14:35:00|203.8|201.6|204.92|202.72|205.48|203.28|202.69|200.49|0
1704379200000|2024-01-04 14:40:00|205.06|202.86|204.99|202.79|205.9|203.7|202.68|200.48|0
1704379500000|2024-01-04 14:45:00|204.71|202.51|202.68|200.48|205.34|203.14|201.99|199.79|0
1704379800000|2024-01-04 14:50:00|202.54|200.34|205.76|203.56|206.18|203.98|202.54|200.34|0
1704380100000|2024-01-04 14:55:00|205.62|203.42|204.21|202.01|206.32|204.12|203.38|201.18|0
1704380400000|2024-01-04 15:00:00|204.35|202.15|208.72|206.52|209|206.8|203.1|200.9|0
1704380700000|2024-01-04 15:05:00|209|206.8|211.59|209.39|211.73|209.53|207.45|205.25|0
1704381000000|2024-01-04 15:10:00|211.73|209.53|212.16|209.96|212.45|210.25|210.31|208.11|0
1704381300000|2024-01-04 15:15:00|212.44|210.24|210.39|208.19|213.24|211.04|210.11|207.91|0
1704381600000|2024-01-04 15:20:00|210.25|208.05|209.96|207.76|210.53|208.33|208.97|206.77|0
1704381900000|2024-01-04 15:25:00|209.82|207.62|210.1|207.9|210.67|208.47|208.69|206.49|0
1704382200000|2024-01-04 15:30:00|209.82|207.62|210.24|208.04|211.38|209.18|209.11|206.91|0
1704382500000|2024-01-04 15:35:00|210.1|207.9|209.67|207.47|211.09|208.89|209.53|207.33|0
1704382800000|2024-01-04 15:40:00|209.53|207.33|211.38|209.18|211.66|209.46|209.25|207.05|0
1704383100000|2024-01-04 15:45:00|211.23|209.03|211.86|209.66|211.86|209.66|210.29|208.09|0
1704383400000|2024-01-04 15:50:00|211.72|209.52|210.86|208.66|211.72|209.52|209.58|207.38|0
1704383700000|2024-01-04 15:55:00|211|208.8|209.72|207.52|211|208.8|209.44|207.24|0
1704384000000|2024-01-04 16:00:00|210|207.8|210.86|208.66|211.43|209.23|210|207.8|0
1704384300000|2024-01-04 16:05:00|211|208.8|211.57|209.37|211.57|209.37|210.43|208.23|0
1704384600000|2024-01-04 16:10:00|211.43|209.23|214.87|212.67|215.15|212.95|211.42|209.22|0
1704384900000|2024-01-04 16:15:00|215.01|212.81|214.31|212.11|217.33|215.13|214.17|211.97|0
1704385200000|2024-01-04 16:20:00|214.17|211.97|215.46|213.26|215.46|213.26|214.17|211.97|0
1704385500000|2024-01-04 16:25:00|215.32|213.12|213.88|211.68|216.04|213.84|213.88|211.68|0
1704385800000|2024-01-04 16:30:00|214.24|212.04|213.16|210.96|214.6|212.4|212.44|210.24|0
1704386100000|2024-01-04 16:35:00|213.02|210.82|213.73|211.53|215.17|212.97|213.02|210.82|0
1704386400000|2024-01-04 16:40:00|213.59|211.39|212.15|209.95|213.59|211.39|212.01|209.81|0
1704386700000|2024-01-04 16:45:00|212.01|209.81|210.72|208.52|212.72|210.52|210.58|208.38|0
1704387000000|2024-01-04 16:50:00|210.3|208.1|209.01|206.81|210.3|208.1|207.6|205.4|0
1704387300000|2024-01-04 16:55:00|208.73|206.53|208.73|206.53|209.58|207.38|208.45|206.25|0
1704387600000|2024-01-04 17:00:00|208.87|206.67|207.88|205.68|209.44|207.24|206.33|204.13|0
1704387900000|2024-01-04 17:05:00|207.74|205.54|207.45|205.25|208.59|206.39|206.89|204.69|0
1704388200000|2024-01-04 17:10:00|207.31|205.11|207.99|205.79|209.12|206.92|206.85|204.65|0
1704388500000|2024-01-04 17:15:00|208.13|205.93|208.13|205.93|208.13|205.93|207|204.8|0
1704388800000|2024-01-04 17:20:00|207.99|205.79|207.28|205.08|209.12|206.92|207.14|204.94|0
1704389100000|2024-01-04 17:25:00|207.56|205.36|207.98|205.78|208.69|206.49|207.28|205.08|0
1704389400000|2024-01-04 17:30:00|208.13|205.93|205.87|203.67|208.13|205.93|205.31|203.11|0
1704389700000|2024-01-04 17:35:00|205.73|203.53|206.99|204.79|207.27|205.07|205.16|202.96|0
1704390000000|2024-01-04 17:40:00|206.85|204.65|204.74|202.54|206.99|204.79|204.46|202.26|0
1704390300000|2024-01-04 17:45:00|204.53|202.33|204.6|202.4|204.74|202.54|202.92|200.72|0
1704390600000|2024-01-04 17:50:00|204.74|202.54|204.91|202.71|205.05|202.85|202.72|200.52|0
1704390900000|2024-01-04 17:55:00|204.63|202.43|204.63|202.43|204.77|202.57|203.29|201.09|0
1704391200000|2024-01-04 18:00:00|204.49|202.29|205.19|202.99|205.19|202.99|204.07|201.87|0
1704391500000|2024-01-04 18:05:00|205.05|202.85|205.47|203.27|205.89|203.69|204.48|202.28|0
1704391800000|2024-01-04 18:10:00|205.19|202.99|205.2|203|206.26|204.06|203.78|201.58|0
1704392100000|2024-01-04 18:15:00|204.92|202.72|204.77|202.57|205.76|203.56|204.21|202.01|0
1704392400000|2024-01-04 18:20:00|204.63|202.43|205.19|202.99|205.9|203.7|204.49|202.29|0
1704392700000|2024-01-04 18:25:00|205.33|203.13|205.9|203.7|206.18|203.98|205.05|202.85|0
1704393000000|2024-01-04 18:30:00|206.04|203.84|205.61|203.41|206.46|204.26|205.19|202.99|0
1704393300000|2024-01-04 18:35:00|205.75|203.55|205.33|203.13|206.17|203.97|204.49|202.29|0
1704393600000|2024-01-04 18:40:00|205.47|203.27|206.17|203.97|206.31|204.11|204.76|202.56|0
1704393900000|2024-01-04 18:45:00|206.31|204.11|205.89|203.69|206.52|204.32|205.47|203.27|0
1704394200000|2024-01-04 18:50:00|206.03|203.83|204.12|201.92|206.45|204.25|204.12|201.92|0
1704394500000|2024-01-04 18:55:00|203.98|201.78|203.69|201.49|204.96|202.76|203.13|200.93|0
1704394800000|2024-01-04 19:00:00|203.83|201.63|203.13|200.93|205.1|202.9|202.99|200.79|0
1704395100000|2024-01-04 19:05:00|202.99|200.79|202.43|200.23|203.69|201.49|202.43|200.23|0
1704395400000|2024-01-04 19:10:00|202.57|200.37|203.25|201.05|203.68|201.48|201.17|198.97|0
1704395700000|2024-01-04 19:15:00|203.54|201.34|202.2|200|204.1|201.9|202.2|200|0
1704396000000|2024-01-04 19:20:00|201.85|199.65|201.01|198.81|202.83|200.63|200.74|198.54|0
1704396300000|2024-01-04 19:25:00|201.08|198.88|200.87|198.67|201.85|199.65|200.46|198.26|0
1704396600000|2024-01-04 19:30:00|200.73|198.53|201.01|198.81|201.29|199.09|200.04|197.84|0
1704396900000|2024-01-04 19:35:00|200.87|198.67|200.45|198.25|201.01|198.81|200.04|197.84|0
1704397200000|2024-01-04 19:40:00|200.59|198.39|199.62|197.42|200.59|198.39|199.48|197.28|0
1704397500000|2024-01-04 19:45:00|199.34|197.14|201.28|199.08|201.28|199.08|198.65|196.45|0
1704397800000|2024-01-04 19:50:00|201.42|199.22|202.26|200.06|203.1|200.9|201.42|199.22|0
1704398100000|2024-01-04 19:55:00|202.4|200.2|201.56|199.36|203.1|200.9|200.86|198.66|0
1704398400000|2024-01-04 20:00:00|201.7|199.5|200.3|198.1|201.84|199.64|199.89|197.69|0
1704398700000|2024-01-04 20:05:00|200.44|198.24|203.09|200.89|203.38|201.18|200.44|198.24|0
1704399000000|2024-01-04 20:10:00|203.23|201.03|201|198.8|203.37|201.17|201|198.8|0
1704399300000|2024-01-04 20:15:00|201.14|198.94|199.47|197.27|201.14|198.94|198.22|196.02|0
1704399600000|2024-01-04 20:20:00|199.33|197.13|199.05|196.85|199.88|197.68|198.49|196.29|0
1704399900000|2024-01-04 20:25:00|198.91|196.71|199.05|196.85|199.46|197.26|198.22|196.02|0
1704400200000|2024-01-04 20:30:00|199.18|196.98|200.57|198.37|201.55|199.35|198.77|196.57|0
1704400500000|2024-01-04 20:35:00|200.71|198.51|200.71|198.51|201.27|199.07|200.29|198.09|0
1704400800000|2024-01-04 20:40:00|200.99|198.79|199.08|196.88|201.27|199.07|198.38|196.18|0
1704401100000|2024-01-04 20:45:00|199.36|197.16|196.45|194.25|200.05|197.85|196.45|194.25|0
1704401400000|2024-01-04 20:50:00|196.31|194.11|193.08|190.88|196.31|194.11|191.99|189.79|0
1704401700000|2024-01-04 20:55:00|193.43|191.23|192.85|190.65|194.22|192.02|192.07|189.87|0
1704402000000|2024-01-04 21:00:00|193.81|191.61|194.77|192.57|194.77|192.57|192.17|189.97|0
1704402300000|2024-01-04 21:05:00|194.9|192.7|193.67|191.47|195.32|193.12|193.67|191.47|0
1704402600000|2024-01-04 21:10:00|193.81|191.61|192.71|190.51|194.08|191.88|192.71|190.51|0
1704402900000|2024-01-04 21:15:00|193.09|190.69|193.36|190.96|193.63|191.23|193.09|190.69|0
1704403200000|2024-01-04 21:20:00|193.49|191.09|194.51|192.11|194.51|192.11|193.49|191.09|0
1704403500000|2024-01-04 21:25:00|194.45|192.05|194.58|192.18|194.72|192.32|194.17|191.77|0
1704403800000|2024-01-04 21:30:00|194.45|192.05|194.86|192.46|194.86|192.46|194.45|192.05|0
1704404100000|2024-01-04 21:35:00|194.99|192.59|194.85|192.45|194.99|192.59|194.58|192.18|0
1704404400000|2024-01-04 21:40:00|194.78|192.38|194.99|192.59|194.99|192.59|194.72|192.32|0
1704404700000|2024-01-04 21:45:00|195.13|192.73|194.99|192.59|195.4|193|194.71|192.31|0
1704405000000|2024-01-04 21:50:00|194.92|192.52|194.58|192.18|194.99|192.59|194.44|192.04|0
1704405300000|2024-01-04 21:55:00|194.44|192.04|194.78|192.38|194.91|192.51|194.3|191.9|0
1704405600000|2024-01-04 22:00:00|194.72|192.32|194.79|192.39|194.9|192.5|194.67|192.27|0
1704405900000|2024-01-04 22:05:00|194.77|192.37|194.89|192.49|194.93|192.53|194.77|192.37|0
1704406200000|2024-01-04 22:10:00|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1704406500000|2024-01-04 22:15:00|194.91|192.51|194.93|192.53|194.93|192.53|194.91|192.51|0
1704406800000|2024-01-04 22:20:00|194.97|192.57|195.09|192.69|195.27|192.87|194.97|192.57|0
1704407100000|2024-01-04 22:25:00|195.11|192.71|195.09|192.69|195.26|192.86|195.09|192.69|0
1704407400000|2024-01-04 22:30:00|195.11|192.71|195.09|192.69|195.11|192.71|195.07|192.67|0
1704407700000|2024-01-04 22:35:00|195.22|192.82|195.22|192.82|195.22|192.82|195.09|192.69|0
1704408000000|2024-01-04 22:40:00|195.09|192.69|195.12|192.72|195.18|192.78|195.08|192.68|0
1704408300000|2024-01-04 22:45:00|195.1|192.7|195.06|192.66|195.12|192.72|195.06|192.66|0
1704408600000|2024-01-04 22:50:00|195.1|192.7|195.06|192.66|195.12|192.72|195.06|192.66|0
1704408900000|2024-01-04 22:55:00|195.18|192.78|195.28|192.88|195.38|192.98|195.18|192.78|0
1704409200000|2024-01-04 23:00:00|195.58|193.18|195.92|193.52|196.47|194.07|195.58|193.18|0
1704409500000|2024-01-04 23:05:00|196.06|193.66|196.2|193.8|196.34|193.94|195.92|193.52|0
1704409800000|2024-01-04 23:10:00|196.33|193.93|196.81|194.41|196.88|194.48|196.06|193.66|0
1704410100000|2024-01-04 23:15:00|196.75|194.35|196.61|194.21|197.16|194.76|196.61|194.21|0
1704410400000|2024-01-04 23:20:00|196.67|194.27|196.47|194.07|196.74|194.34|196.33|193.93|0
1704410700000|2024-01-04 23:25:00|196.33|193.93|196.19|193.79|196.47|194.07|196.19|193.79|0
1704411000000|2024-01-04 23:30:00|196.33|193.93|196.53|194.13|196.6|194.2|195.91|193.51|0
1704411300000|2024-01-04 23:35:00|196.6|194.2|196.74|194.34|196.87|194.47|196.53|194.13|0
1704411600000|2024-01-04 23:40:00|196.66|194.26|196.18|193.78|196.74|194.34|196.18|193.78|0
1704411900000|2024-01-04 23:45:00|196.32|193.92|196.32|193.92|196.46|194.06|196.32|193.92|0
1704412200000|2024-01-04 23:50:00|196.18|193.78|195.9|193.5|196.18|193.78|195.83|193.43|0
1704412500000|2024-01-04 23:55:00|196.04|193.64|195.77|193.37|196.04|193.64|195.63|193.23|0
1704412800000|2024-01-05 00:00:00|195.69|193.29|195.49|193.09|195.69|193.29|195.21|192.81|0
1704413100000|2024-01-05 00:05:00|195.63|193.23|195.76|193.36|195.9|193.5|195.49|193.09|0
1704413400000|2024-01-05 00:10:00|195.62|193.22|195.9|193.5|196.04|193.64|195.35|192.95|0
1704413700000|2024-01-05 00:15:00|196.03|193.63|196.31|193.91|196.31|193.91|195.76|193.36|0
1704414000000|2024-01-05 00:20:00|196.17|193.77|196.17|193.77|196.58|194.18|196.17|193.77|0
1704414300000|2024-01-05 00:25:00|196.03|193.63|196.03|193.63|196.03|193.63|195.75|193.35|0
1704414600000|2024-01-05 00:30:00|196.1|193.7|196.58|194.18|196.72|194.32|196.03|193.63|0
1704414900000|2024-01-05 00:35:00|196.72|194.32|196.51|194.11|196.72|194.32|196.44|194.04|0
1704415200000|2024-01-05 00:40:00|196.44|194.04|196.44|194.04|196.58|194.18|196.44|194.04|0
1704415500000|2024-01-05 00:45:00|196.57|194.17|196.44|194.04|196.71|194.31|196.3|193.9|0
1704415800000|2024-01-05 00:50:00|196.57|194.17|196.3|193.9|196.57|194.17|196.3|193.9|0
1704416100000|2024-01-05 00:55:00|196.22|193.82|195.74|193.34|196.22|193.82|195.74|193.34|0
1704416400000|2024-01-05 01:00:00|195.88|193.48|195.74|193.34|196.16|193.76|195.6|193.2|0
1704416700000|2024-01-05 01:05:00|195.67|193.27|195.88|193.48|195.88|193.48|195.6|193.2|0
1704417000000|2024-01-05 01:10:00|196.01|193.61|196.7|194.3|196.7|194.3|195.88|193.48|0
1704417300000|2024-01-05 01:15:00|196.84|194.44|196.42|194.02|196.84|194.44|196.15|193.75|0
1704417600000|2024-01-05 01:20:00|196.29|193.89|195.6|193.2|196.42|194.02|195.19|192.79|0
1704417900000|2024-01-05 01:25:00|195.73|193.33|196.03|193.63|196.15|193.75|195.18|192.78|0
1704418200000|2024-01-05 01:30:00|195.8|193.6|195.8|193.6|195.93|193.73|195.11|192.91|0
1704418500000|2024-01-05 01:35:00|195.86|193.66|196.34|194.14|196.35|194.15|195.66|193.46|0
1704418800000|2024-01-05 01:40:00|196.21|194.01|196.48|194.28|196.48|194.28|195.93|193.73|0
1704419100000|2024-01-05 01:45:00|196.62|194.42|196.62|194.42|197.03|194.83|196.34|194.14|0
1704419400000|2024-01-05 01:50:00|196.48|194.28|196.2|194|196.62|194.42|196.06|193.86|0
1704419700000|2024-01-05 01:55:00|196.13|193.93|196.48|194.28|196.48|194.28|196.06|193.86|0
1704420000000|2024-01-05 02:00:00|196.34|194.14|196.06|193.86|196.34|194.14|195.65|193.45|0
1704420300000|2024-01-05 02:05:00|196.2|194|196.06|193.86|196.2|194|195.92|193.72|0
1704420600000|2024-01-05 02:10:00|195.92|193.72|195.64|193.44|196.06|193.86|195.64|193.44|0
1704420900000|2024-01-05 02:15:00|195.78|193.58|195.64|193.44|195.78|193.58|195.64|193.44|0
1704421200000|2024-01-05 02:20:00|195.78|193.58|196.05|193.85|196.12|193.92|195.5|193.3|0
1704421500000|2024-01-05 02:25:00|196.12|193.92|195.91|193.71|196.33|194.13|195.78|193.58|0
1704421800000|2024-01-05 02:30:00|195.78|193.58|195.77|193.57|196.05|193.85|195.77|193.57|0
1704422100000|2024-01-05 02:35:00|195.91|193.71|195.77|193.57|195.91|193.71|195.63|193.43|0
1704422400000|2024-01-05 02:40:00|195.63|193.43|195.22|193.02|195.77|193.57|195.22|193.02|0
1704422700000|2024-01-05 02:45:00|195.36|193.16|195.08|192.88|195.49|193.29|195.08|192.88|0
1704423000000|2024-01-05 02:50:00|195.22|193.02|195.49|193.29|195.49|193.29|195.08|192.88|0
1704423300000|2024-01-05 02:55:00|195.42|193.22|195.14|192.94|195.49|193.29|195.08|192.88|0
1704423600000|2024-01-05 03:00:00|195.21|193.01|195.49|193.29|195.49|193.29|195.21|193.01|0
1704423900000|2024-01-05 03:05:00|195.35|193.15|195.35|193.15|195.49|193.29|195.35|193.15|0
1704424200000|2024-01-05 03:10:00|195.49|193.29|195.35|193.15|195.49|193.29|195.21|193.01|0
1704424500000|2024-01-05 03:15:00|195.48|193.28|195.48|193.28|195.48|193.28|195.34|193.14|0
1704424800000|2024-01-05 03:20:00|195.62|193.42|195.48|193.28|195.62|193.42|195.48|193.28|0
1704425100000|2024-01-05 03:25:00|195.55|193.35|195.62|193.42|195.75|193.55|195.48|193.28|0
1704425400000|2024-01-05 03:30:00|195.68|193.48|195.48|193.28|195.68|193.48|195.48|193.28|0
1704425700000|2024-01-05 03:35:00|195.34|193.14|195.13|192.93|195.48|193.28|195.06|192.86|0
1704426000000|2024-01-05 03:40:00|195.2|193|194.79|192.59|195.2|193|194.65|192.45|0
1704426300000|2024-01-05 03:45:00|194.85|192.65|195.06|192.86|195.2|193|194.85|192.65|0
1704426600000|2024-01-05 03:50:00|194.92|192.72|194.78|192.58|194.92|192.72|194.78|192.58|0
1704426900000|2024-01-05 03:55:00|194.92|192.72|194.78|192.58|194.92|192.72|194.64|192.44|0
1704427200000|2024-01-05 04:00:00|194.92|192.72|194.92|192.72|195.19|192.99|194.84|192.64|0
1704427500000|2024-01-05 04:05:00|194.84|192.64|195.33|193.13|195.33|193.13|194.84|192.64|0
1704427800000|2024-01-05 04:10:00|195.46|193.26|195.74|193.54|195.74|193.54|195.32|193.12|0
1704428100000|2024-01-05 04:15:00|195.67|193.47|195.74|193.54|195.74|193.54|195.46|193.26|0
1704428400000|2024-01-05 04:20:00|195.8|193.6|195.73|193.53|195.87|193.67|195.73|193.53|0
1704428700000|2024-01-05 04:25:00|195.87|193.67|196.07|193.87|196.15|193.95|195.87|193.67|0
1704429000000|2024-01-05 04:30:00|196.15|193.95|195.87|193.67|196.15|193.95|195.87|193.67|0
1704429300000|2024-01-05 04:35:00|195.73|193.53|195.73|193.53|195.87|193.67|195.73|193.53|0
1704429600000|2024-01-05 04:40:00|195.79|193.59|195.18|192.98|195.87|193.67|195.18|192.98|0
1704429900000|2024-01-05 04:45:00|195.04|192.84|195.17|192.97|195.31|193.11|194.9|192.7|0
1704430200000|2024-01-05 04:50:00|195.1|192.9|194.41|192.21|195.1|192.9|194.35|192.15|0
1704430500000|2024-01-05 04:55:00|194.49|192.29|194.62|192.42|194.9|192.7|194.48|192.28|0
1704430800000|2024-01-05 05:00:00|194.48|192.28|194.76|192.56|194.76|192.56|194.48|192.28|0
1704431100000|2024-01-05 05:05:00|194.62|192.42|194.48|192.28|194.62|192.42|194.34|192.14|0
1704431400000|2024-01-05 05:10:00|194.62|192.42|194.48|192.28|194.62|192.42|194.21|192.01|0
1704431700000|2024-01-05 05:15:00|194.62|192.42|194.34|192.14|194.62|192.42|194.2|192|0
1704432000000|2024-01-05 05:20:00|194.2|192|193.38|191.18|194.2|192|193.24|191.04|0
1704432300000|2024-01-05 05:25:00|193.24|191.04|193.79|191.59|193.93|191.73|193.24|191.04|0
1704432600000|2024-01-05 05:30:00|193.92|191.72|193.79|191.59|194.06|191.86|193.79|191.59|0
1704432900000|2024-01-05 05:35:00|193.65|191.45|194.06|191.86|194.06|191.86|193.65|191.45|0
1704433200000|2024-01-05 05:40:00|193.92|191.72|194.19|191.99|194.19|191.99|193.92|191.72|0
1704433500000|2024-01-05 05:45:00|194.06|191.86|193.78|191.58|194.06|191.86|193.51|191.31|0
1704433800000|2024-01-05 05:50:00|193.85|191.65|193.78|191.58|193.92|191.72|193.64|191.44|0
1704434100000|2024-01-05 05:55:00|193.92|191.72|193.57|191.37|194.05|191.85|193.5|191.3|0
1704434400000|2024-01-05 06:00:00|193.64|191.44|194.05|191.85|194.32|192.12|193.5|191.3|0
1704434700000|2024-01-05 06:05:00|194.19|191.99|193.56|191.36|194.19|191.99|193.23|191.03|0
1704435000000|2024-01-05 06:10:00|193.64|191.44|193.22|191.02|193.64|191.44|193.09|190.89|0
1704435300000|2024-01-05 06:15:00|193.15|190.95|192.54|190.34|193.15|190.95|192.4|190.2|0
1704435600000|2024-01-05 06:20:00|192.68|190.48|192.81|190.61|192.95|190.75|192.54|190.34|0
1704435900000|2024-01-05 06:25:00|192.88|190.68|192.4|190.2|193.08|190.88|192.4|190.2|0
1704436200000|2024-01-05 06:30:00|192.26|190.06|191.58|189.38|192.4|190.2|191.44|189.24|0
1704436500000|2024-01-05 06:35:00|191.44|189.24|190.36|188.16|191.44|189.24|190.36|188.16|0
1704436800000|2024-01-05 06:40:00|190.49|188.29|189.68|187.48|190.9|188.7|189.41|187.21|0
1704437100000|2024-01-05 06:45:00|189.81|187.61|190.49|188.29|190.49|188.29|189.81|187.61|0
1704437400000|2024-01-05 06:50:00|190.62|188.42|190.21|188.01|190.76|188.56|190.21|188.01|0
1704437700000|2024-01-05 06:55:00|190.35|188.15|190.96|188.76|191.16|188.96|190.21|188.01|0
1704438000000|2024-01-05 07:00:00|191.03|188.83|191.02|188.82|191.16|188.96|190.62|188.42|0
1704438300000|2024-01-05 07:05:00|191.16|188.96|190.89|188.69|191.16|188.96|190.35|188.15|0
1704438600000|2024-01-05 07:10:00|190.82|188.62|191.43|189.23|191.57|189.37|190.48|188.28|0
1704438900000|2024-01-05 07:15:00|191.57|189.37|191.84|189.64|192.11|189.91|190.95|188.75|0
1704439200000|2024-01-05 07:20:00|191.97|189.77|192.11|189.91|192.24|190.04|191.83|189.63|0
1704439500000|2024-01-05 07:25:00|191.97|189.77|192.1|189.9|192.11|189.91|191.7|189.5|0
1704439800000|2024-01-05 07:30:00|192.24|190.04|192.24|190.04|192.38|190.18|191.97|189.77|0
1704440100000|2024-01-05 07:35:00|192.1|189.9|191.28|189.08|192.1|189.9|191.21|189.01|0
1704440400000|2024-01-05 07:40:00|191.35|189.15|190.2|188|191.42|189.22|190.2|188|0
1704440700000|2024-01-05 07:45:00|190.26|188.06|190.4|188.2|190.74|188.54|189.92|187.72|0
1704441000000|2024-01-05 07:50:00|190.47|188.27|189.79|187.59|190.6|188.4|189.79|187.59|0
1704441300000|2024-01-05 07:55:00|189.92|187.72|189.51|187.31|190.19|187.99|189.11|186.91|0
1704441600000|2024-01-05 08:00:00|189.38|187.18|190.46|188.26|190.46|188.26|189.38|187.18|0
1704441900000|2024-01-05 08:05:00|190.6|188.4|190.59|188.39|190.73|188.53|189.92|187.72|0
1704442200000|2024-01-05 08:10:00|190.73|188.53|191.54|189.34|191.95|189.75|190.19|187.99|0
1704442500000|2024-01-05 08:15:00|191.68|189.48|191.33|189.13|191.82|189.62|191.27|189.07|0
1704442800000|2024-01-05 08:20:00|191.27|189.07|191.54|189.34|192.36|190.16|191.13|188.93|0
1704443100000|2024-01-05 08:25:00|191.68|189.48|191.4|189.2|192.42|190.22|191.4|189.2|0
1704443400000|2024-01-05 08:30:00|191.27|189.07|190.72|188.52|191.27|189.07|190.18|187.98|0
1704443700000|2024-01-05 08:35:00|190.59|188.39|190.85|188.65|191.67|189.47|190.58|188.38|0
1704444000000|2024-01-05 08:40:00|191.13|188.93|191.12|188.92|191.94|189.74|190.99|188.79|0
1704444300000|2024-01-05 08:45:00|191.19|188.99|190.85|188.65|191.4|189.2|190.58|188.38|0
1704444600000|2024-01-05 08:50:00|190.72|188.52|189.76|187.56|190.99|188.79|189.63|187.43|0
1704444900000|2024-01-05 08:55:00|189.63|187.43|189.76|187.56|190.17|187.97|189.63|187.43|0
1704445200000|2024-01-05 09:00:00|189.63|187.43|188.41|186.21|190.3|188.1|188.41|186.21|0
1704445500000|2024-01-05 09:05:00|188.14|185.94|187.87|185.67|188.27|186.07|187.33|185.13|0
1704445800000|2024-01-05 09:10:00|188|185.8|188.41|186.21|188.54|186.34|187.87|185.67|0
1704446100000|2024-01-05 09:15:00|188.27|186.07|189.62|187.42|189.62|187.42|187.87|185.67|0
1704446400000|2024-01-05 09:20:00|189.69|187.49|190.16|187.96|190.57|188.37|189.69|187.49|0
1704446700000|2024-01-05 09:25:00|190.02|187.82|189.62|187.42|190.3|188.1|189.62|187.42|0
1704447000000|2024-01-05 09:30:00|189.75|187.55|189.18|186.98|189.75|187.55|188.15|185.95|0
1704447300000|2024-01-05 09:35:00|189.31|187.11|187.83|185.63|189.58|187.38|187.83|185.63|0
1704447600000|2024-01-05 09:40:00|187.96|185.76|187.16|184.96|188.1|185.9|187.02|184.82|0
1704447900000|2024-01-05 09:45:00|187.42|185.22|187.96|185.76|187.96|185.76|187.29|185.09|0
1704448200000|2024-01-05 09:50:00|187.89|185.69|187.69|185.49|187.96|185.76|187.42|185.22|0
1704448500000|2024-01-05 09:55:00|187.82|185.62|187.42|185.22|187.96|185.76|187.28|185.08|0
1704448800000|2024-01-05 10:00:00|187.28|185.08|187.82|185.62|187.82|185.62|187.28|185.08|0
1704449100000|2024-01-05 10:05:00|187.69|185.49|187.68|185.48|188.36|186.16|187.15|184.95|0
1704449400000|2024-01-05 10:10:00|187.82|185.62|188.22|186.02|188.62|186.42|187.82|185.62|0
1704449700000|2024-01-05 10:15:00|188.08|185.88|187.74|185.54|188.22|186.02|187.55|185.35|0
1704450000000|2024-01-05 10:20:00|187.68|185.48|187.54|185.34|187.95|185.75|187.28|185.08|0
1704450300000|2024-01-05 10:25:00|187.47|185.27|187.01|184.81|187.54|185.34|186.6|184.4|0
1704450600000|2024-01-05 10:30:00|186.94|184.74|186.87|184.67|187.27|185.07|186.6|184.4|0
1704450900000|2024-01-05 10:35:00|186.74|184.54|186.6|184.4|187|184.8|186.6|184.4|0
1704451200000|2024-01-05 10:40:00|186.73|184.53|186.73|184.53|187.4|185.2|186.33|184.13|0
1704451500000|2024-01-05 10:45:00|186.6|184.4|185.79|183.59|186.6|184.4|185.79|183.59|0
1704451800000|2024-01-05 10:50:00|185.66|183.46|186.73|184.53|186.73|184.53|184.99|182.79|0
1704452100000|2024-01-05 10:55:00|186.59|184.39|187.4|185.2|187.53|185.33|186.46|184.26|0
1704452400000|2024-01-05 11:00:00|187.33|185.13|188.2|186|188.2|186|187.26|185.06|0
1704452700000|2024-01-05 11:05:00|188.07|185.87|187.53|185.33|188.2|186|187.39|185.19|0
1704453000000|2024-01-05 11:10:00|187.66|185.46|186.72|184.52|188.06|185.86|186.72|184.52|0
1704453300000|2024-01-05 11:15:00|186.85|184.65|186.85|184.65|187.26|185.06|186.59|184.39|0
1704453600000|2024-01-05 11:20:00|186.99|184.79|186.18|183.98|187.26|185.06|186.18|183.98|0
1704453900000|2024-01-05 11:25:00|186.32|184.12|185.11|182.91|186.98|184.78|185.04|182.84|0
1704454200000|2024-01-05 11:30:00|185.25|183.05|184.18|181.98|185.38|183.18|184.05|181.85|0
1704454500000|2024-01-05 11:35:00|184.11|181.91|184.71|182.51|184.71|182.51|183.65|181.45|0
1704454800000|2024-01-05 11:40:00|184.58|182.38|184.84|182.64|185.11|182.91|184.31|182.11|0
1704455100000|2024-01-05 11:45:00|184.77|182.57|185.35|183.15|185.88|183.68|183.66|181.46|0
1704455400000|2024-01-05 11:50:00|185.41|183.21|185.48|183.28|186.01|183.81|185.34|183.14|0
1704455700000|2024-01-05 11:55:00|185.68|183.48|186.74|184.54|186.81|184.61|185.61|183.41|0
1704456000000|2024-01-05 12:00:00|186.68|184.48|186.81|184.61|187.35|185.15|186.68|184.48|0
1704456300000|2024-01-05 12:05:00|186.68|184.48|185.61|183.41|186.68|184.48|185.61|183.41|0
1704456600000|2024-01-05 12:10:00|185.67|183.47|187.08|184.88|187.08|184.88|185.61|183.41|0
1704456900000|2024-01-05 12:15:00|186.94|184.74|187.48|185.28|187.48|185.28|186.81|184.61|0
1704457200000|2024-01-05 12:20:00|187.34|185.14|187.74|185.54|187.74|185.54|186.8|184.6|0
1704457500000|2024-01-05 12:25:00|187.61|185.41|187.74|185.54|188.01|185.81|187.21|185.01|0
1704457800000|2024-01-05 12:30:00|187.61|185.41|187.74|185.54|188.14|185.94|187.61|185.41|0
1704458100000|2024-01-05 12:35:00|187.87|185.67|187.47|185.27|188.48|186.28|187.47|185.27|0
1704458400000|2024-01-05 12:40:00|187.6|185.4|187.6|185.4|187.87|185.67|187.2|185|0
1704458700000|2024-01-05 12:45:00|187.74|185.54|186.53|184.33|188|185.8|186.53|184.33|0
1704459000000|2024-01-05 12:50:00|186.46|184.26|186.39|184.19|186.79|184.59|185.19|182.99|0
1704459300000|2024-01-05 12:55:00|186.26|184.06|186.26|184.06|186.45|184.25|185.99|183.79|0
1704459600000|2024-01-05 13:00:00|186.32|184.12|184.92|182.72|186.39|184.19|184.52|182.32|0
1704459900000|2024-01-05 13:05:00|185.05|182.85|185.58|183.38|185.85|183.65|184.65|182.45|0
1704460200000|2024-01-05 13:10:00|185.72|183.52|187.19|184.99|187.19|184.99|185.58|183.38|0
1704460500000|2024-01-05 13:15:00|187.32|185.12|189.68|187.48|190.29|188.09|187.32|185.12|0
1704460800000|2024-01-05 13:20:00|189.61|187.41|188.12|185.92|189.88|187.68|187.32|185.12|0
1704461100000|2024-01-05 13:25:00|188.05|185.85|188.05|185.85|188.8|186.6|187.32|185.12|0
1704461400000|2024-01-05 13:30:00|185.71|183.51|182.39|180.19|185.71|183.51|178.84|176.64|0
1704461700000|2024-01-05 13:35:00|182.52|180.32|179.89|177.69|183.45|181.25|178.97|176.77|0
1704462000000|2024-01-05 13:40:00|179.23|177.03|183.19|180.99|183.19|180.99|179.23|177.03|0
1704462300000|2024-01-05 13:45:00|182.8|180.6|181.63|179.43|185.17|182.97|180.7|178.5|0
1704462600000|2024-01-05 13:50:00|181.89|179.69|187.93|185.73|188.95|186.75|181.89|179.69|0
1704462900000|2024-01-05 13:55:00|187.39|185.19|186.72|184.52|187.39|185.19|185.24|183.04|0
1704463200000|2024-01-05 14:00:00|186.85|184.65|190.5|188.3|190.5|188.3|186.65|184.45|0
1704463500000|2024-01-05 14:05:00|190.23|188.03|188.74|186.54|191.05|188.85|188.74|186.54|0
1704463800000|2024-01-05 14:10:00|189.01|186.81|188.74|186.54|190.23|188.03|188.2|186|0
1704464100000|2024-01-05 14:15:00|188.6|186.4|190.36|188.16|191.45|189.25|188.6|186.4|0
1704464400000|2024-01-05 14:20:00|190.09|187.89|191.31|189.11|192|189.8|189.82|187.62|0
1704464700000|2024-01-05 14:25:00|191.24|189.04|192.27|190.07|193.5|191.3|190.63|188.43|0
1704465000000|2024-01-05 14:30:00|192.41|190.21|195.21|193.01|195.21|193.01|190.63|188.43|0
1704465300000|2024-01-05 14:35:00|195.08|192.88|194.25|192.05|196.74|194.54|194.25|192.05|0
1704465600000|2024-01-05 14:40:00|193.56|191.36|194.87|192.67|195.76|193.56|192.32|190.12|0
1704465900000|2024-01-05 14:45:00|194.95|192.75|196.88|194.68|197.16|194.96|194.95|192.75|0
1704466200000|2024-01-05 14:50:00|197.02|194.82|196.88|194.68|197.86|195.66|196.33|194.13|0
1704466500000|2024-01-05 14:55:00|197.02|194.82|195.42|193.22|197.3|195.1|194.8|192.6|0
1704466800000|2024-01-05 15:00:00|197.5|195.3|204.32|202.12|204.89|202.69|197.23|195.03|0
1704467100000|2024-01-05 15:05:00|204.61|202.41|206.89|204.69|207.6|205.4|204.04|201.84|0
1704467400000|2024-01-05 15:10:00|207.03|204.83|204.46|202.26|208.32|206.12|203.89|201.69|0
1704467700000|2024-01-05 15:15:00|204.39|202.19|202.9|200.7|204.39|202.19|201.21|199.01|0
1704468000000|2024-01-05 15:20:00|202.34|200.14|204.6|202.4|204.74|202.54|201.21|199.01|0
1704468300000|2024-01-05 15:25:00|204.67|202.47|203.04|200.84|205.6|203.4|202.76|200.56|0
1704468600000|2024-01-05 15:30:00|203.46|201.26|205.73|203.53|206.02|203.82|201.63|199.43|0
1704468900000|2024-01-05 15:35:00|205.59|203.39|204.6|202.4|206.16|203.96|204.31|202.11|0
1704469200000|2024-01-05 15:40:00|204.17|201.97|206.44|204.24|206.73|204.53|203.46|201.26|0
1704469500000|2024-01-05 15:45:00|206.16|203.96|206.01|203.81|207.3|205.1|205.45|203.25|0
1704469800000|2024-01-05 15:50:00|206.16|203.96|207.3|205.1|207.73|205.53|204.59|202.39|0
1704470100000|2024-01-05 15:55:00|207.44|205.24|206.87|204.67|208.01|205.81|205.73|203.53|0
1704470400000|2024-01-05 16:00:00|207.3|205.1|206.29|204.09|208.3|206.1|206.29|204.09|0
1704470700000|2024-01-05 16:05:00|206.58|204.38|206.01|203.81|207.29|205.09|204.44|202.24|0
1704471000000|2024-01-05 16:10:00|205.86|203.66|207.58|205.38|208.44|206.24|205.15|202.95|0
1704471300000|2024-01-05 16:15:00|207.72|205.52|202.78|200.58|209.41|207.21|201.35|199.15|0
1704471600000|2024-01-05 16:20:00|202.7|200.5|202.35|200.15|203.34|201.14|201.22|199.02|0
1704471900000|2024-01-05 16:25:00|202.49|200.29|201.08|198.88|203.2|201|200.66|198.46|0
1704472200000|2024-01-05 16:30:00|201.5|199.3|201.36|199.16|202.42|200.22|200.8|198.6|0
1704472500000|2024-01-05 16:35:00|201.64|199.44|200.66|198.46|201.78|199.58|200.24|198.04|0
1704472800000|2024-01-05 16:40:00|200.8|198.6|199.67|197.47|200.94|198.74|199.67|197.47|0
1704473100000|2024-01-05 16:45:00|199.6|197.4|198.55|196.35|200.37|198.17|198.13|195.93|0
1704473400000|2024-01-05 16:50:00|198.69|196.49|199.95|197.75|200.09|197.89|198.69|196.49|0
1704473700000|2024-01-05 16:55:00|199.88|197.68|198.97|196.77|200.09|197.89|198.27|196.07|0
1704474000000|2024-01-05 17:00:00|199.11|196.91|197.85|195.65|199.25|197.05|197.85|195.65|0
1704474300000|2024-01-05 17:05:00|197.71|195.51|192.59|190.39|197.99|195.79|192.46|190.26|0
1704474600000|2024-01-05 17:10:00|192.32|190.12|193.69|191.49|194.38|192.18|191.09|188.89|0
1704474900000|2024-01-05 17:15:00|193.83|191.63|192.59|190.39|194.52|192.32|192.45|190.25|0
1704475200000|2024-01-05 17:20:00|192.73|190.53|191.63|189.43|193.69|191.49|191.49|189.29|0
1704475500000|2024-01-05 17:25:00|191.76|189.56|191.22|189.02|192.59|190.39|190.53|188.33|0
1704475800000|2024-01-05 17:30:00|190.81|188.61|190.12|187.92|191.69|189.49|189.99|187.79|0
1704476100000|2024-01-05 17:35:00|190.4|188.2|191.76|189.56|193.41|191.21|189.99|187.79|0
1704476400000|2024-01-05 17:40:00|191.9|189.7|193.54|191.34|193.54|191.34|191.82|189.62|0
1704476700000|2024-01-05 17:45:00|193.4|191.2|191.76|189.56|193.95|191.75|191.76|189.56|0
1704477000000|2024-01-05 17:50:00|191.89|189.69|192.85|190.65|193.95|191.75|191.89|189.69|0
1704477300000|2024-01-05 17:55:00|192.99|190.79|192.03|189.83|193.54|191.34|192.03|189.83|0
1704477600000|2024-01-05 18:00:00|192.16|189.96|189.3|187.1|192.16|189.96|188.48|186.28|0
1704477900000|2024-01-05 18:05:00|189.16|186.96|188.23|186.03|190.25|188.05|187.49|185.29|0
1704478200000|2024-01-05 18:10:00|188.09|185.89|187.34|185.14|188.91|186.71|187.01|184.81|0
1704478500000|2024-01-05 18:15:00|187.14|184.94|186.06|183.86|187.55|185.35|185.92|183.72|0
1704478800000|2024-01-05 18:20:00|186.33|184.13|188.5|186.3|188.5|186.3|186.33|184.13|0
1704479100000|2024-01-05 18:25:00|188.63|186.43|192.33|190.13|192.33|190.13|188.63|186.43|0
1704479400000|2024-01-05 18:30:00|192.39|190.19|194.26|192.06|195.09|192.89|192.39|190.19|0
1704479700000|2024-01-05 18:35:00|194.19|191.99|196.76|194.56|196.9|194.7|193.57|191.37|0
1704480000000|2024-01-05 18:40:00|197.04|194.84|195.23|193.03|197.04|194.84|194.67|192.47|0
1704480300000|2024-01-05 18:45:00|195.09|192.89|195.78|193.58|196.76|194.56|194.95|192.75|0
1704480600000|2024-01-05 18:50:00|195.64|193.44|195.64|193.44|196.62|194.42|194.81|192.61|0
1704480900000|2024-01-05 18:55:00|195.5|193.3|195.36|193.16|196.48|194.28|195.08|192.88|0
1704481200000|2024-01-05 19:00:00|195.5|193.3|196.61|194.41|197.03|194.83|195.5|193.3|0
1704481500000|2024-01-05 19:05:00|196.75|194.55|197.17|194.97|197.87|195.67|196.47|194.27|0
1704481800000|2024-01-05 19:10:00|197.31|195.11|197.45|195.25|198.71|196.51|196.33|194.13|0
1704482100000|2024-01-05 19:15:00|197.31|195.11|194.38|192.18|198.01|195.81|193.69|191.49|0
1704482400000|2024-01-05 19:20:00|194.52|192.32|195.49|193.29|196.05|193.85|194.1|191.9|0
1704482700000|2024-01-05 19:25:00|195.35|193.15|194.52|192.32|195.77|193.57|194.24|192.04|0
1704483000000|2024-01-05 19:30:00|194.44|192.24|194.65|192.45|195.49|193.29|193.96|191.76|0
1704483300000|2024-01-05 19:35:00|194.79|192.59|193.68|191.48|196.18|193.98|193.68|191.48|0
1704483600000|2024-01-05 19:40:00|193.54|191.34|191.89|189.69|193.68|191.48|191.34|189.14|0
1704483900000|2024-01-05 19:45:00|192.03|189.83|190.38|188.18|192.44|190.24|190.1|187.9|0
1704484200000|2024-01-05 19:50:00|190.24|188.04|187.11|184.91|190.38|188.18|186.84|184.64|0
1704484500000|2024-01-05 19:55:00|186.97|184.77|186.7|184.5|187.92|185.72|185.89|183.69|0
1704484800000|2024-01-05 20:00:00|186.43|184.23|186.56|184.36|187.51|185.31|186.16|183.96|0
1704485100000|2024-01-05 20:05:00|186.29|184.09|187.37|185.17|187.92|185.72|186.16|183.96|0
1704485400000|2024-01-05 20:10:00|187.51|185.31|188.46|186.26|189.28|187.08|186.56|184.36|0
1704485700000|2024-01-05 20:15:00|188.32|186.12|187.23|185.03|188.59|186.39|186.96|184.76|0
1704486000000|2024-01-05 20:20:00|187.1|184.9|187.23|185.03|188.46|186.26|187.1|184.9|0
1704486300000|2024-01-05 20:25:00|187.37|185.17|187.64|185.44|187.77|185.57|185.34|183.14|0
1704486600000|2024-01-05 20:30:00|187.09|184.89|186.82|184.62|187.09|184.89|184.93|182.73|0
1704486900000|2024-01-05 20:35:00|186.96|184.76|187.63|185.43|188.18|185.98|186.89|184.69|0
1704487200000|2024-01-05 20:40:00|187.56|185.36|190.49|188.29|190.49|188.29|187.23|185.03|0
1704487500000|2024-01-05 20:45:00|191.32|189.12|192|189.8|192|189.8|189.26|187.06|0
1704487800000|2024-01-05 20:50:00|191.59|189.39|194.07|191.87|194.21|192.01|191.45|189.25|0
1704488100000|2024-01-05 20:55:00|194.49|192.29|192.83|190.63|195.04|192.84|192.55|190.35|0
1704488400000|2024-01-05 21:00:00|193.65|191.45|194.21|192.01|194.34|192.14|192.83|190.63|0
1704488700000|2024-01-05 21:05:00|194.34|192.14|194.2|192|194.9|192.7|193.93|191.73|0
1704489000000|2024-01-05 21:10:00|194.34|192.14|194.06|191.86|194.48|192.28|194.06|191.86|0
1704676500000|2024-01-08 01:15:00|197.38|194.98|197.66|195.26|197.8|195.4|197.38|194.98|0
1704676800000|2024-01-08 01:20:00|197.87|195.47|197.66|195.26|197.87|195.47|197.52|195.12|0
1704677100000|2024-01-08 01:25:00|197.59|195.19|196.96|194.56|197.66|195.26|196.96|194.56|0
1704696000000|2024-01-08 06:40:00|189.7|187.5|189.43|187.23|189.7|187.5|189.43|187.23|0
1704696300000|2024-01-08 06:45:00|189.5|187.3|189.7|187.5|189.7|187.5|189.29|187.09|0
1704696600000|2024-01-08 06:50:00|189.57|187.37|190.11|187.91|190.38|188.18|189.56|187.36|0
1704696900000|2024-01-08 06:55:00|189.97|187.77|189.83|187.63|190.11|187.91|189.83|187.63|0
1704697200000|2024-01-08 07:00:00|189.97|187.77|190.79|188.59|190.93|188.73|189.97|187.77|0
1704697500000|2024-01-08 07:05:00|190.93|188.73|191.89|189.69|192.3|190.1|190.93|188.73|0
1704697800000|2024-01-08 07:10:00|192.03|189.83|192.44|190.24|192.57|190.37|191.75|189.55|0
1704698100000|2024-01-08 07:15:00|192.36|190.16|191.2|189|192.44|190.24|191.2|189|0
1704698400000|2024-01-08 07:20:00|191.06|188.86|191.88|189.68|192.02|189.82|191.06|188.86|0
1704698700000|2024-01-08 07:25:00|191.74|189.54|191.74|189.54|192.02|189.82|191.61|189.41|0
1704699000000|2024-01-08 07:30:00|191.88|189.68|190.43|188.23|192.39|190.19|190.43|188.23|0
1704699300000|2024-01-08 07:35:00|190.36|188.16|189.33|187.13|190.43|188.23|189.33|187.13|0
1704699600000|2024-01-08 07:40:00|189.47|187.27|189.6|187.4|189.88|187.68|189.19|186.99|0
1704699900000|2024-01-08 07:45:00|189.88|187.68|190.63|188.43|190.98|188.78|189.88|187.68|0
1704700200000|2024-01-08 07:50:00|190.42|188.22|190.49|188.29|190.97|188.77|190.42|188.22|0
1704700500000|2024-01-08 07:55:00|190.56|188.36|189.74|187.54|190.83|188.63|189.6|187.4|0
1704700800000|2024-01-08 08:00:00|189.6|187.4|191.24|189.04|191.24|189.04|189.25|187.05|0
1704701100000|2024-01-08 08:05:00|191.11|188.91|189.87|187.67|191.11|188.91|189.19|186.99|0
1704701400000|2024-01-08 08:10:00|190.01|187.81|189.05|186.85|191.1|188.9|188.23|186.03|0
1704701700000|2024-01-08 08:15:00|189.18|186.98|191.24|189.04|191.79|189.59|188.91|186.71|0
1704702000000|2024-01-08 08:20:00|191.38|189.18|191.37|189.17|192.13|189.93|190.96|188.76|0
1704702300000|2024-01-08 08:25:00|191.51|189.31|191.51|189.31|191.79|189.59|190.41|188.21|0
1704702600000|2024-01-08 08:30:00|191.65|189.45|191.85|189.65|192.06|189.86|190.27|188.07|0
1704702900000|2024-01-08 08:35:00|191.78|189.58|191.64|189.44|192.06|189.86|190.96|188.76|0
1704703200000|2024-01-08 08:40:00|191.78|189.58|190.54|188.34|192.61|190.41|190.13|187.93|0
1704703500000|2024-01-08 08:45:00|190.68|188.48|191.37|189.17|191.37|189.17|189.99|187.79|0
1704703800000|2024-01-08 08:50:00|191.36|189.16|190.13|187.93|191.64|189.44|190.13|187.93|0
1704704100000|2024-01-08 08:55:00|189.99|187.79|189.3|187.1|190.33|188.13|189.17|186.97|0
1704704400000|2024-01-08 09:00:00|189.44|187.24|187.94|185.74|189.44|187.24|187.94|185.74|0
1704704700000|2024-01-08 09:05:00|187.8|185.6|189.09|186.89|189.16|186.96|187.53|185.33|0
1704705000000|2024-01-08 09:10:00|189.03|186.83|188.21|186.01|189.3|187.1|188.07|185.87|0
1704705300000|2024-01-08 09:15:00|188.07|185.87|187.52|185.32|189.02|186.82|187.52|185.32|0
1704705600000|2024-01-08 09:20:00|187.39|185.19|185.76|183.56|187.93|185.73|185.62|183.42|0
1704705900000|2024-01-08 09:25:00|185.62|183.42|185.22|183.02|186.37|184.17|184.95|182.75|0
1704706200000|2024-01-08 09:30:00|185.08|182.88|182.53|180.33|185.08|182.88|181.99|179.79|0
1704706500000|2024-01-08 09:35:00|182.39|180.19|183.06|180.86|183.6|181.4|181.79|179.59|0
1704706800000|2024-01-08 09:40:00|182.93|180.73|184.67|182.47|184.81|182.61|182.93|180.73|0
1704707100000|2024-01-08 09:45:00|184.54|182.34|185.81|183.61|186.29|184.09|184.54|182.34|0
1704707400000|2024-01-08 09:50:00|185.89|183.69|187.24|185.04|187.38|185.18|185.75|183.55|0
1704707700000|2024-01-08 09:55:00|187.3|185.1|186.9|184.7|187.44|185.24|186.63|184.43|0
1704708000000|2024-01-08 10:00:00|186.97|184.77|187.24|185.04|187.92|185.72|186.83|184.63|0
1704708300000|2024-01-08 10:05:00|187.37|185.17|187.23|185.03|187.64|185.44|186.42|184.22|0
1704708600000|2024-01-08 10:10:00|187.1|184.9|186.82|184.62|187.57|185.37|186.28|184.08|0
1704708900000|2024-01-08 10:15:00|186.96|184.76|187.64|185.44|187.91|185.71|186.28|184.08|0
1704709200000|2024-01-08 10:20:00|187.77|185.57|187.7|185.5|188.05|185.85|187.5|185.3|0
1704709500000|2024-01-08 10:25:00|187.64|185.44|187.63|185.43|188.11|185.91|187.09|184.89|0
1704709800000|2024-01-08 10:30:00|187.77|185.57|188.86|186.66|189.13|186.93|187.56|185.36|0
1704710100000|2024-01-08 10:35:00|188.93|186.73|188.18|185.98|188.93|186.73|187.77|185.57|0
1704710400000|2024-01-08 10:40:00|188.04|185.84|187.83|185.63|188.58|186.38|187.63|185.43|0
1704710700000|2024-01-08 10:45:00|187.9|185.7|187.42|185.22|188.58|186.38|187.22|185.02|0
1704711000000|2024-01-08 10:50:00|187.49|185.29|187.22|185.02|187.76|185.56|186.68|184.48|0
1704711300000|2024-01-08 10:55:00|187.35|185.15|186.67|184.47|187.35|185.15|186.4|184.2|0
1704711600000|2024-01-08 11:00:00|186.4|184.2|185.32|183.12|186.81|184.61|185.32|183.12|0
1704711900000|2024-01-08 11:05:00|185.18|182.98|186.26|184.06|186.4|184.2|184.78|182.58|0
1704712200000|2024-01-08 11:10:00|186.67|184.47|188.71|186.51|188.98|186.78|186.4|184.2|0
1704712500000|2024-01-08 11:15:00|188.57|186.37|187.21|185.01|188.84|186.64|187.07|184.87|0
1704712800000|2024-01-08 11:20:00|187.34|185.14|187.07|184.87|188.02|185.82|186.66|184.46|0
1704713100000|2024-01-08 11:25:00|187.21|185.01|188.29|186.09|188.36|186.16|186.8|184.6|0
1704713400000|2024-01-08 11:30:00|188.16|185.96|188.84|186.64|189.11|186.91|188.16|185.96|0
1704713700000|2024-01-08 11:35:00|189.11|186.91|189.38|187.18|189.38|187.18|188.16|185.96|0
1704714000000|2024-01-08 11:40:00|189.52|187.32|190.61|188.41|191.03|188.83|189.52|187.32|0
1704714300000|2024-01-08 11:45:00|190.75|188.55|190.48|188.28|191.03|188.83|190.2|188|0
1704714600000|2024-01-08 11:50:00|190.75|188.55|189.79|187.59|190.75|188.55|189.79|187.59|0
1704714900000|2024-01-08 11:55:00|189.65|187.45|190.2|188|190.34|188.14|189.65|187.45|0
1704715200000|2024-01-08 12:00:00|190.33|188.13|190.47|188.27|190.61|188.41|189.79|187.59|0
1704715500000|2024-01-08 12:05:00|190.61|188.41|191.57|189.37|191.57|189.37|190.2|188|0
1704715800000|2024-01-08 12:10:00|191.71|189.51|191.98|189.78|191.98|189.78|191.29|189.09|0
1704716100000|2024-01-08 12:15:00|191.84|189.64|191.56|189.36|192.12|189.92|191.15|188.95|0
1704716400000|2024-01-08 12:20:00|191.43|189.23|191.01|188.81|191.63|189.43|190.6|188.4|0
1704716700000|2024-01-08 12:25:00|190.87|188.67|190.94|188.74|191.29|189.09|190.74|188.54|0
1704717000000|2024-01-08 12:30:00|191.01|188.81|189.91|187.71|191.15|188.95|189.77|187.57|0
1704717300000|2024-01-08 12:35:00|190.05|187.85|189.64|187.44|190.46|188.26|189.36|187.16|0
1704717600000|2024-01-08 12:40:00|189.63|187.43|189.77|187.57|190.05|187.85|189.5|187.3|0
1704717900000|2024-01-08 12:45:00|189.91|187.71|190.59|188.39|190.66|188.46|189.77|187.57|0
1704718200000|2024-01-08 12:50:00|190.45|188.25|189.9|187.7|190.59|188.39|189.36|187.16|0
1704718500000|2024-01-08 12:55:00|189.77|187.57|192.52|190.32|192.52|190.32|189.63|187.43|0
1704718800000|2024-01-08 13:00:00|192.79|190.59|192.65|190.45|193.34|191.14|192.24|190.04|0
1704719100000|2024-01-08 13:05:00|192.51|190.31|191.27|189.07|192.51|190.31|191.27|189.07|0
1704719400000|2024-01-08 13:10:00|191.13|188.93|192.1|189.9|192.3|190.1|191.13|188.93|0
1704719700000|2024-01-08 13:15:00|192.23|190.03|193.75|191.55|193.75|191.55|192.23|190.03|0
1704720000000|2024-01-08 13:20:00|193.62|191.42|194.58|192.38|194.58|192.38|193.06|190.86|0
1704720300000|2024-01-08 13:25:00|194.65|192.45|193.2|191|194.65|192.45|192.99|190.79|0
1704720600000|2024-01-08 13:30:00|193.47|191.27|193.61|191.41|194.3|192.1|193.26|191.06|0
1704720900000|2024-01-08 13:35:00|193.75|191.55|193.75|191.55|194.23|192.03|193.06|190.86|0
1704721200000|2024-01-08 13:40:00|193.61|191.41|193.47|191.27|194.3|192.1|193.19|190.99|0
1704721500000|2024-01-08 13:45:00|193.61|191.41|192.22|190.02|193.61|191.41|192.01|189.81|0
1704721800000|2024-01-08 13:50:00|192.36|190.16|192.36|190.16|193.33|191.13|192.22|190.02|0
1704722100000|2024-01-08 13:55:00|192.08|189.88|192.36|190.16|192.49|190.29|191.32|189.12|0
1704722400000|2024-01-08 14:00:00|192.77|190.57|191.94|189.74|194.29|192.09|191.8|189.6|0
1704722700000|2024-01-08 14:05:00|191.8|189.6|192.56|190.36|192.56|190.36|191.11|188.91|0
1704723000000|2024-01-08 14:10:00|192.63|190.43|193.32|191.12|193.73|191.53|192.63|190.43|0
1704723300000|2024-01-08 14:15:00|193.46|191.26|194.01|191.81|194.29|192.09|193.46|191.26|0
1704723600000|2024-01-08 14:20:00|193.94|191.74|193.59|191.39|194.01|191.81|193.04|190.84|0
1704723900000|2024-01-08 14:25:00|193.45|191.25|194.56|192.36|194.56|192.36|193.18|190.98|0
1704724200000|2024-01-08 14:30:00|194.7|192.5|198.19|195.99|198.33|196.13|194.14|191.94|0
1704724500000|2024-01-08 14:35:00|198.61|196.41|198.89|196.69|199.32|197.12|197.49|195.29|0
1704724800000|2024-01-08 14:40:00|199.03|196.83|197.07|194.87|199.46|197.26|195.53|193.33|0
1704725100000|2024-01-08 14:45:00|197.49|195.29|198.47|196.27|199.74|197.54|197.49|195.29|0
1704725400000|2024-01-08 14:50:00|198.61|196.41|197.62|195.42|199.45|197.25|195.95|193.75|0
1704725700000|2024-01-08 14:55:00|197.76|195.56|202|199.8|202|199.8|197.06|194.86|0
1704726000000|2024-01-08 15:00:00|202.14|199.94|202.7|200.5|202.85|200.65|199.73|197.53|0
1704726300000|2024-01-08 15:05:00|202.85|200.65|201.57|199.37|202.99|200.79|201|198.8|0
1704726600000|2024-01-08 15:10:00|201.71|199.51|200.43|198.23|202.28|200.08|199.87|197.67|0
1704726900000|2024-01-08 15:15:00|200.71|198.51|202.13|199.93|202.27|200.07|200.43|198.23|0
1704727200000|2024-01-08 15:20:00|201.99|199.79|202.18|199.98|204.65|202.45|200.85|198.65|0
1704727500000|2024-01-08 15:25:00|202.32|200.12|203.03|200.83|203.46|201.26|202.04|199.84|0
1704727800000|2024-01-08 15:30:00|203.46|201.26|205.89|203.69|205.89|203.69|203.46|201.26|0
1704728100000|2024-01-08 15:35:00|205.81|203.61|205.17|202.97|205.81|203.61|204.17|201.97|0
1704728400000|2024-01-08 15:40:00|205.03|202.83|205.6|203.4|206.03|203.83|205.03|202.83|0
1704728700000|2024-01-08 15:45:00|205.88|203.68|207.61|205.41|207.75|205.55|205.6|203.4|0
1704729000000|2024-01-08 15:50:00|207.75|205.55|205.81|203.61|207.75|205.55|205.59|203.39|0
1704729300000|2024-01-08 15:55:00|206.02|203.82|205.45|203.25|206.31|204.11|205.31|203.11|0
1704729600000|2024-01-08 16:00:00|205.74|203.54|204.02|201.82|205.88|203.68|204.02|201.82|0
1704729900000|2024-01-08 16:05:00|204.16|201.96|204.73|202.53|206.16|203.96|204.16|201.96|0
1704730200000|2024-01-08 16:10:00|205.02|202.82|205.01|202.81|205.59|203.39|203.59|201.39|0
1704730500000|2024-01-08 16:15:00|205.16|202.96|205.87|203.67|205.87|203.67|204.44|202.24|0
1704730800000|2024-01-08 16:20:00|206.02|203.82|205.61|203.41|208.31|206.11|204.75|202.55|0
1704731100000|2024-01-08 16:25:00|205.75|203.55|205.89|203.69|206.33|204.13|205.03|202.83|0
1704731400000|2024-01-08 16:30:00|206.04|203.84|206.61|204.41|207.04|204.84|205.75|203.55|0
1704731700000|2024-01-08 16:35:00|206.47|204.27|206.32|204.12|207.18|204.98|205.75|203.55|0
1704732000000|2024-01-08 16:40:00|206.46|204.26|206.46|204.26|207.18|204.98|205.75|203.55|0
1704732300000|2024-01-08 16:45:00|206.89|204.69|206.89|204.69|208.05|205.85|206.32|204.12|0
1704732600000|2024-01-08 16:50:00|207.04|204.84|207.32|205.12|207.61|205.41|206.32|204.12|0
1704732900000|2024-01-08 16:55:00|207.18|204.98|208.47|206.27|208.62|206.42|206.17|203.97|0
1704733200000|2024-01-08 17:00:00|208.91|206.71|209.78|207.58|210.5|208.3|208.62|206.42|0
1704733500000|2024-01-08 17:05:00|209.7|207.5|209.34|207.14|210.5|208.3|209.19|206.99|0
1704733800000|2024-01-08 17:10:00|209.48|207.28|209.19|206.99|209.92|207.72|208.76|206.56|0
1704734100000|2024-01-08 17:15:00|209.05|206.85|209.63|207.43|210.21|208.01|209.05|206.85|0
1704734400000|2024-01-08 17:20:00|209.48|207.28|207.74|205.54|209.48|207.28|206.74|204.54|0
1704734700000|2024-01-08 17:25:00|207.6|205.4|207.67|205.47|207.89|205.69|207.17|204.97|0
1704735000000|2024-01-08 17:30:00|207.89|205.69|209.33|207.13|209.33|207.13|207.45|205.25|0
1704735300000|2024-01-08 17:35:00|209.19|206.99|210.86|208.66|211.15|208.95|209.11|206.91|0
1704735600000|2024-01-08 17:40:00|210.79|208.59|210.5|208.3|211.3|209.1|209.92|207.72|0
1704735900000|2024-01-08 17:45:00|210.35|208.15|210.5|208.3|210.79|208.59|210.06|207.86|0
1704736200000|2024-01-08 17:50:00|210.35|208.15|212.54|210.34|212.97|210.77|210.21|208.01|0
1704736500000|2024-01-08 17:55:00|212.68|210.48|212.1|209.9|212.68|210.48|211.37|209.17|0
1704736800000|2024-01-08 18:00:00|212.02|209.82|211.95|209.75|212.24|210.04|211.37|209.17|0
1704737100000|2024-01-08 18:05:00|211.87|209.67|212.38|210.18|213.56|211.36|211.87|209.67|0
1704737400000|2024-01-08 18:10:00|212.24|210.04|211.65|209.45|212.38|210.18|210.78|208.58|0
1704737700000|2024-01-08 18:15:00|211.51|209.31|211.51|209.31|212.24|210.04|211.36|209.16|0
1704738000000|2024-01-08 18:20:00|211.65|209.45|212.67|210.47|212.82|210.62|211.36|209.16|0
1704738300000|2024-01-08 18:25:00|212.96|210.76|211.5|209.3|213.11|210.91|211.36|209.16|0
1704738600000|2024-01-08 18:30:00|211.65|209.45|212.15|209.95|212.38|210.18|211.5|209.3|0
1704738900000|2024-01-08 18:35:00|212.38|210.18|211.94|209.74|212.38|210.18|211.5|209.3|0
1704739200000|2024-01-08 18:40:00|212.08|209.88|212.88|210.68|212.96|210.76|211.79|209.59|0
1704739500000|2024-01-08 18:45:00|212.96|210.76|213.83|211.63|214.42|212.22|212.88|210.68|0
1704739800000|2024-01-08 18:50:00|213.9|211.7|213.83|211.63|214.13|211.93|213.1|210.9|0
1704740100000|2024-01-08 18:55:00|213.68|211.48|215.3|213.1|215.59|213.39|213.68|211.48|0
1704740400000|2024-01-08 19:00:00|215.59|213.39|215.44|213.24|215.89|213.69|214.86|212.66|0
1704740700000|2024-01-08 19:05:00|215.3|213.1|216.03|213.83|216.18|213.98|214.86|212.66|0
1704741000000|2024-01-08 19:10:00|216.18|213.98|218.54|216.34|218.69|216.49|216.03|213.83|0
1704741300000|2024-01-08 19:15:00|218.69|216.49|218.39|216.19|219.14|216.94|217.95|215.75|0
1704741600000|2024-01-08 19:20:00|218.25|216.05|218.69|216.49|218.69|216.49|217.65|215.45|0
1704741900000|2024-01-08 19:25:00|218.76|216.56|221.22|219.02|221.37|219.17|218.76|216.56|0
1704742200000|2024-01-08 19:30:00|221.52|219.32|222.86|220.66|223.76|221.56|221.52|219.32|0
1704742500000|2024-01-08 19:35:00|223.01|220.81|222.11|219.91|223.01|220.81|221.81|219.61|0
1704742800000|2024-01-08 19:40:00|222.26|220.06|223.31|221.11|223.76|221.56|221.96|219.76|0
1704743100000|2024-01-08 19:45:00|223.01|220.81|224.06|221.86|224.51|222.31|222.86|220.66|0
1704743400000|2024-01-08 19:50:00|223.91|221.71|225.19|222.99|226.62|224.42|223.91|221.71|0
1704743700000|2024-01-08 19:55:00|225.34|223.14|226.69|224.49|228.21|226.01|225.19|222.99|0
1704744000000|2024-01-08 20:00:00|226.54|224.34|227.29|225.09|227.3|225.1|225.33|223.13|0
1704744300000|2024-01-08 20:05:00|227.14|224.94|226.24|224.04|227.45|225.25|225.48|223.28|0
1704744600000|2024-01-08 20:10:00|226.08|223.88|224.73|222.53|226.31|224.11|224.43|222.23|0
1704744900000|2024-01-08 20:15:00|224.88|222.68|226.99|224.79|227.59|225.39|224.58|222.38|0
1704745200000|2024-01-08 20:20:00|227.14|224.94|227.44|225.24|227.59|225.39|226.53|224.33|0
1704745500000|2024-01-08 20:25:00|227.59|225.39|226.08|223.88|227.74|225.54|225.93|223.73|0
1704745800000|2024-01-08 20:30:00|225.78|223.58|227.28|225.08|227.28|225.08|225.63|223.43|0
1704746100000|2024-01-08 20:35:00|227.44|225.24|230.17|227.97|230.17|227.97|226.3|224.1|0
1704746400000|2024-01-08 20:40:00|230.47|228.27|229.1|226.9|230.93|228.73|228.49|226.29|0
1704746700000|2024-01-08 20:45:00|229.25|227.05|225.77|223.57|229.25|227.05|225.77|223.57|0
1704747000000|2024-01-08 20:50:00|226.67|224.47|231.53|229.33|231.69|229.49|226.67|224.47|0
1704747300000|2024-01-08 20:55:00|231.69|229.49|231.07|228.87|232.6|230.4|230.16|227.96|0
1704747600000|2024-01-08 21:00:00|231.38|229.18|230.92|228.72|231.38|229.18|230.46|228.26|0
1704747900000|2024-01-08 21:05:00|231.07|228.87|230.61|228.41|231.07|228.87|230.46|228.26|0
1704748200000|2024-01-08 21:10:00|230.46|228.26|230.61|228.41|230.92|228.72|230.46|228.26|0
1704748500000|2024-01-08 21:15:00|230.86|228.46|230.56|228.16|230.86|228.46|230.56|228.16|0
1704748800000|2024-01-08 21:20:00|230.86|228.46|231.01|228.61|231.32|228.92|230.71|228.31|0
1704749100000|2024-01-08 21:25:00|231.17|228.77|231.01|228.61|231.17|228.77|230.86|228.46|0
1704749400000|2024-01-08 21:30:00|231.08|228.68|230.55|228.15|231.08|228.68|230.55|228.15|0
1704749700000|2024-01-08 21:35:00|230.62|228.22|230.09|227.69|230.7|228.3|230.09|227.69|0
1704750300000|2024-01-08 21:45:00|229.94|227.54|230.39|227.99|230.39|227.99|229.79|227.39|0
1704750600000|2024-01-08 21:50:00|230.24|227.84|230.54|228.14|230.54|228.14|230.09|227.69|0
1704750900000|2024-01-08 21:55:00|230.39|227.99|229.7|227.3|230.39|227.99|229.09|226.69|0
1704751200000|2024-01-08 22:00:00|229.34|226.94|229.9|227.5|229.93|227.53|229.34|226.94|0
1704751500000|2024-01-08 22:05:00|229.97|227.57|229.83|227.43|230.14|227.74|229.63|227.23|0
1704751800000|2024-01-08 22:10:00|229.87|227.47|229.85|227.45|229.94|227.54|229.83|227.43|0
1704752100000|2024-01-08 22:15:00|229.9|227.5|229.8|227.4|229.96|227.56|229.8|227.4|0
1704752400000|2024-01-08 22:20:00|229.9|227.5|229.89|227.49|229.9|227.5|229.89|227.49|0
1704752700000|2024-01-08 22:25:00|229.67|227.27|229.67|227.27|229.67|227.27|229.67|227.27|0
1704753000000|2024-01-08 22:30:00|229.83|227.43|229.69|227.29|229.83|227.43|229.64|227.24|0
1704753300000|2024-01-08 22:35:00|229.71|227.31|229.71|227.31|229.71|227.31|229.71|227.31|0
1704753600000|2024-01-08 22:40:00|229.69|227.29|229.41|227.01|229.82|227.42|229.41|227.01|0
1704753900000|2024-01-08 22:45:00|229.44|227.04|229.7|227.3|229.82|227.42|229.33|226.93|0
1704754200000|2024-01-08 22:50:00|229.68|227.28|229.73|227.33|229.73|227.33|229.68|227.28|0
1704754500000|2024-01-08 22:55:00|229.63|227.23|229.61|227.21|229.72|227.32|229.52|227.12|0
1704754800000|2024-01-08 23:00:00|229.68|227.28|229.3|226.9|229.68|227.28|228.77|226.37|0
1704755100000|2024-01-08 23:05:00|229.15|226.75|228.69|226.29|229.3|226.9|228.69|226.29|0
1704755400000|2024-01-08 23:10:00|228.84|226.44|229.15|226.75|229.3|226.9|228.69|226.29|0
1704755700000|2024-01-08 23:15:00|229.22|226.82|228.84|226.44|229.45|227.05|228.84|226.44|0
1704756000000|2024-01-08 23:20:00|228.76|226.36|228.69|226.29|228.99|226.59|228.54|226.14|0
1704756300000|2024-01-08 23:25:00|228.76|226.36|228.84|226.44|228.99|226.59|228.69|226.29|0
1704756600000|2024-01-08 23:30:00|228.99|226.59|228.53|226.13|228.99|226.59|228.38|225.98|0
1704756900000|2024-01-08 23:35:00|228.38|225.98|228.68|226.28|228.84|226.44|228.38|225.98|0
1704757200000|2024-01-08 23:40:00|228.83|226.43|228.68|226.28|228.83|226.43|228.53|226.13|0
1704757500000|2024-01-08 23:45:00|228.83|226.43|229.13|226.73|229.29|226.89|228.83|226.43|0
1704757800000|2024-01-08 23:50:00|229.05|226.65|228.98|226.58|229.13|226.73|228.98|226.58|0
1704758100000|2024-01-08 23:55:00|229.13|226.73|229.13|226.73|229.13|226.73|228.98|226.58|0
1704758400000|2024-01-09 00:00:00|228.98|226.58|228.98|226.58|229.13|226.73|228.83|226.43|0
1704758700000|2024-01-09 00:05:00|229.13|226.73|229.89|227.49|229.89|227.49|229.13|226.73|0
1704759000000|2024-01-09 00:10:00|229.81|227.41|229.28|226.88|229.89|227.49|229.28|226.88|0
1704759300000|2024-01-09 00:15:00|229.12|226.72|228.97|226.57|229.28|226.88|228.67|226.27|0
1704759600000|2024-01-09 00:20:00|228.82|226.42|229.12|226.72|229.12|226.72|228.82|226.42|0
1704759900000|2024-01-09 00:25:00|229.04|226.64|228.97|226.57|229.12|226.72|228.97|226.57|0
1704760200000|2024-01-09 00:30:00|229.12|226.72|229.27|226.87|229.27|226.87|228.81|226.41|0
1704760500000|2024-01-09 00:35:00|229.12|226.72|228.96|226.56|229.12|226.72|228.96|226.56|0
1704760800000|2024-01-09 00:40:00|228.81|226.41|229.27|226.87|229.27|226.87|228.81|226.41|0
1704761100000|2024-01-09 00:45:00|229.11|226.71|229.26|226.86|229.42|227.02|229.11|226.71|0
1704761400000|2024-01-09 00:50:00|229.34|226.94|228.96|226.56|229.42|227.02|228.96|226.56|0
1704761700000|2024-01-09 00:55:00|228.81|226.41|229.11|226.71|229.26|226.86|228.65|226.25|0
1704762000000|2024-01-09 01:00:00|228.96|226.56|228.96|226.56|229.26|226.86|228.8|226.4|0
1704762300000|2024-01-09 01:05:00|229.03|226.63|229.26|226.86|229.41|227.01|228.96|226.56|0
1704762600000|2024-01-09 01:10:00|229.11|226.71|229.02|226.62|229.26|226.86|228.95|226.55|0
1704762900000|2024-01-09 01:15:00|229.1|226.7|228.8|226.4|229.1|226.7|228.49|226.09|0
1704763200000|2024-01-09 01:20:00|228.95|226.55|229.4|227|229.4|227|228.95|226.55|0
1704763500000|2024-01-09 01:25:00|229.32|226.92|228.95|226.55|229.56|227.16|228.95|226.55|0
1704763800000|2024-01-09 01:30:00|229|226.8|228.84|226.64|229.15|226.95|228.69|226.49|0
1704764100000|2024-01-09 01:35:00|228.69|226.49|228.54|226.34|228.69|226.49|228.24|226.04|0
1704764400000|2024-01-09 01:40:00|228.39|226.19|228.23|226.03|228.69|226.49|228.23|226.03|0
1704764700000|2024-01-09 01:45:00|228.39|226.19|228.38|226.18|228.69|226.49|228.08|225.88|0
1704765000000|2024-01-09 01:50:00|228.46|226.26|228.84|226.64|229.14|226.94|228.46|226.26|0
1704765300000|2024-01-09 01:55:00|228.99|226.79|228.99|226.79|229.14|226.94|228.84|226.64|0
1704765600000|2024-01-09 02:00:00|228.84|226.64|228.83|226.63|228.99|226.79|228.83|226.63|0
1704765900000|2024-01-09 02:05:00|228.99|226.79|228.98|226.78|229.29|227.09|228.98|226.78|0
1704766200000|2024-01-09 02:10:00|228.83|226.63|228.98|226.78|228.98|226.78|228.53|226.33|0
1704766500000|2024-01-09 02:15:00|229.13|226.93|229.28|227.08|229.44|227.24|228.98|226.78|0
1704766800000|2024-01-09 02:20:00|229.44|227.24|229.74|227.54|229.74|227.54|229.28|227.08|0
1704767100000|2024-01-09 02:25:00|229.59|227.39|229.28|227.08|229.59|227.39|229.28|227.08|0
1704767400000|2024-01-09 02:30:00|229.43|227.23|229.13|226.93|229.43|227.23|229.13|226.93|0
1704767700000|2024-01-09 02:35:00|228.97|226.77|228.97|226.77|229.28|227.08|228.97|226.77|0
1704768000000|2024-01-09 02:40:00|228.82|226.62|228.67|226.47|228.82|226.62|228.67|226.47|0
1704768300000|2024-01-09 02:45:00|228.82|226.62|228.97|226.77|228.97|226.77|228.67|226.47|0
1704768600000|2024-01-09 02:50:00|229.04|226.84|228.97|226.77|229.12|226.92|228.82|226.62|0
1704768900000|2024-01-09 02:55:00|229.12|226.92|229.12|226.92|229.12|226.92|228.82|226.62|0
1704769200000|2024-01-09 03:00:00|229.27|227.07|229.42|227.22|229.42|227.22|229.12|226.92|0
1704769500000|2024-01-09 03:05:00|229.27|227.07|229.27|227.07|229.42|227.22|229.12|226.92|0
1704769800000|2024-01-09 03:10:00|229.19|226.99|228.81|226.61|229.27|227.07|228.81|226.61|0
1704770100000|2024-01-09 03:15:00|228.88|226.68|228.96|226.76|229.11|226.91|228.81|226.61|0
1704770400000|2024-01-09 03:20:00|229.11|226.91|228.96|226.76|229.11|226.91|228.96|226.76|0
1704770700000|2024-01-09 03:25:00|228.8|226.6|228.96|226.76|228.96|226.76|228.8|226.6|0
1704771000000|2024-01-09 03:30:00|228.8|226.6|228.95|226.75|229.11|226.91|228.8|226.6|0
1704771300000|2024-01-09 03:35:00|228.8|226.6|228.95|226.75|228.95|226.75|228.8|226.6|0
1704771600000|2024-01-09 03:40:00|228.8|226.6|228.65|226.45|228.95|226.75|228.65|226.45|0
1704771900000|2024-01-09 03:45:00|228.72|226.52|228.64|226.44|228.8|226.6|228.64|226.44|0
1704772200000|2024-01-09 03:50:00|228.49|226.29|228.64|226.44|228.87|226.67|228.49|226.29|0
1704772500000|2024-01-09 03:55:00|228.79|226.59|228.94|226.74|228.95|226.75|228.79|226.59|0
1704772800000|2024-01-09 04:00:00|228.79|226.59|228.49|226.29|228.79|226.59|228.34|226.14|0
1704773100000|2024-01-09 04:05:00|228.56|226.36|228.49|226.29|228.79|226.59|228.33|226.13|0
1704773400000|2024-01-09 04:10:00|228.33|226.13|228.18|225.98|228.33|226.13|228.03|225.83|0
1704773700000|2024-01-09 04:15:00|228.03|225.83|227.72|225.52|228.03|225.83|227.57|225.37|0
1704774000000|2024-01-09 04:20:00|227.64|225.44|227.42|225.22|227.87|225.67|227.42|225.22|0
1704774300000|2024-01-09 04:25:00|227.57|225.37|227.57|225.37|227.87|225.67|227.42|225.22|0
1704774600000|2024-01-09 04:30:00|227.72|225.52|228.09|225.89|228.09|225.89|227.72|225.52|0
1704774900000|2024-01-09 04:35:00|228.17|225.97|227.87|225.67|228.17|225.97|227.87|225.67|0
1704775200000|2024-01-09 04:40:00|228.02|225.82|228.32|226.12|228.32|226.12|228.02|225.82|0
1704775500000|2024-01-09 04:45:00|228.17|225.97|228.47|226.27|228.47|226.27|228.17|225.97|0
1704775800000|2024-01-09 04:50:00|228.32|226.12|228.47|226.27|228.47|226.27|228.32|226.12|0
1704776100000|2024-01-09 04:55:00|228.32|226.12|228.16|225.96|228.32|226.12|228.09|225.89|0
1704776400000|2024-01-09 05:00:00|228.31|226.11|228.31|226.11|228.31|226.11|228.31|226.11|0
1704776700000|2024-01-09 05:05:00|228.47|226.27|228.46|226.26|228.47|226.27|228.31|226.11|0
1704777000000|2024-01-09 05:10:00|228.39|226.19|228.31|226.11|228.46|226.26|228.23|226.03|0
1704777300000|2024-01-09 05:15:00|228.16|225.96|228.01|225.81|228.16|225.96|228.01|225.81|0
1704777600000|2024-01-09 05:20:00|228.16|225.96|228|225.8|228.16|225.96|227.85|225.65|0
1704777900000|2024-01-09 05:25:00|227.92|225.72|227.85|225.65|228|225.8|227.7|225.5|0
1704778200000|2024-01-09 05:30:00|227.7|225.5|228.15|225.95|228.15|225.95|227.62|225.42|0
1704778500000|2024-01-09 05:35:00|228.07|225.87|227.7|225.5|228.3|226.1|227.7|225.5|0
1704778800000|2024-01-09 05:40:00|227.85|225.65|227.84|225.64|227.85|225.65|227.62|225.42|0
1704779100000|2024-01-09 05:45:00|227.69|225.49|227.54|225.34|227.69|225.49|227.54|225.34|0
1704779400000|2024-01-09 05:50:00|227.39|225.19|227.54|225.34|227.54|225.34|227.09|224.89|0
1704779700000|2024-01-09 05:55:00|227.46|225.26|227.38|225.18|227.54|225.34|227.23|225.03|0
1704780000000|2024-01-09 06:00:00|227.23|225.03|227.08|224.88|227.69|225.49|227.08|224.88|0
1704780300000|2024-01-09 06:05:00|227|224.8|227.68|225.48|227.68|225.48|227|224.8|0
1704780600000|2024-01-09 06:10:00|227.61|225.41|227.15|224.95|227.68|225.48|227.08|224.88|0
1704780900000|2024-01-09 06:15:00|227.08|224.88|227.6|225.4|227.68|225.48|227.08|224.88|0
1704781200000|2024-01-09 06:20:00|227.68|225.48|227.38|225.18|227.68|225.48|227.22|225.02|0
1704781500000|2024-01-09 06:25:00|227.45|225.25|225.86|223.66|227.83|225.63|225.71|223.51|0
1704781800000|2024-01-09 06:30:00|225.71|223.51|225.86|223.66|225.93|223.73|225.56|223.36|0
1704782100000|2024-01-09 06:35:00|225.78|223.58|226.16|223.96|226.16|223.96|225.71|223.51|0
1704782400000|2024-01-09 06:40:00|226.31|224.11|226.91|224.71|226.92|224.72|226.31|224.11|0
1704782700000|2024-01-09 06:45:00|226.76|224.56|226.61|224.41|226.91|224.71|226.31|224.11|0
1704783000000|2024-01-09 06:50:00|226.76|224.56|226.46|224.26|226.76|224.56|226.46|224.26|0
1704783300000|2024-01-09 06:55:00|226.31|224.11|226.46|224.26|226.76|224.56|226.31|224.11|0
1704783600000|2024-01-09 07:00:00|226.3|224.1|225.7|223.5|226.3|224.1|224.8|222.6|0
1704783900000|2024-01-09 07:05:00|225.85|223.65|226.3|224.1|226.45|224.25|225.85|223.65|0
1704784200000|2024-01-09 07:10:00|226.15|223.95|225.85|223.65|226.3|224.1|225.77|223.57|0
1704784500000|2024-01-09 07:15:00|225.92|223.72|226.3|224.1|226.3|224.1|225.55|223.35|0
1704784800000|2024-01-09 07:20:00|226.22|224.02|225.31|223.11|226.3|224.1|225.24|223.04|0
1704785100000|2024-01-09 07:25:00|225.39|223.19|225.24|223.04|225.69|223.49|225.24|223.04|0
1704785400000|2024-01-09 07:30:00|225.09|222.89|225.39|223.19|225.54|223.34|224.71|222.51|0
1704785700000|2024-01-09 07:35:00|225.54|223.34|225.54|223.34|225.54|223.34|225.24|223.04|0
1704786000000|2024-01-09 07:40:00|225.39|223.19|225.53|223.33|225.53|223.33|225.08|222.88|0
1704786300000|2024-01-09 07:45:00|225.38|223.18|225.08|222.88|225.53|223.33|224.78|222.58|0
1704786600000|2024-01-09 07:50:00|224.93|222.73|225.15|222.95|225.38|223.18|224.93|222.73|0
1704786900000|2024-01-09 07:55:00|225.08|222.88|224.78|222.58|225.3|223.1|224.78|222.58|0
1704787200000|2024-01-09 08:00:00|224.63|222.43|223.27|221.07|224.63|222.43|223.27|221.07|0
1704787500000|2024-01-09 08:05:00|223.42|221.22|223.49|221.29|223.72|221.52|222.52|220.32|0
1704787800000|2024-01-09 08:10:00|223.42|221.22|222.82|220.62|223.57|221.37|222.52|220.32|0
1704788100000|2024-01-09 08:15:00|222.67|220.47|222.52|220.32|222.97|220.77|222.37|220.17|0
1704788400000|2024-01-09 08:20:00|222.67|220.47|222.82|220.62|222.97|220.77|222.37|220.17|0
1704788700000|2024-01-09 08:25:00|222.67|220.47|221.69|219.49|222.97|220.77|221.62|219.42|0
1704789000000|2024-01-09 08:30:00|221.77|219.57|221.91|219.71|222.21|220.01|221.17|218.97|0
1704789300000|2024-01-09 08:35:00|221.84|219.64|221.24|219.04|222.21|220.01|221.02|218.82|0
1704789600000|2024-01-09 08:40:00|221.32|219.12|221.16|218.96|221.32|219.12|220.72|218.52|0
1704789900000|2024-01-09 08:45:00|221.24|219.04|221.16|218.96|221.61|219.41|220.86|218.66|0
1704790200000|2024-01-09 08:50:00|221.31|219.11|221.46|219.26|222.21|220.01|221.31|219.11|0
1704790500000|2024-01-09 08:55:00|221.61|219.41|221.91|219.71|221.91|219.71|221.16|218.96|0
1704790800000|2024-01-09 09:00:00|221.76|219.56|221.9|219.7|222.5|220.3|221.61|219.41|0
1704791100000|2024-01-09 09:05:00|221.75|219.55|220.56|218.36|221.75|219.55|220.56|218.36|0
1704791400000|2024-01-09 09:10:00|220.71|218.51|218.92|216.72|220.71|218.51|218.48|216.28|0
1704791700000|2024-01-09 09:15:00|218.77|216.57|219.37|217.17|219.81|217.61|218.55|216.35|0
1704792000000|2024-01-09 09:20:00|219.51|217.31|219.51|217.31|219.81|217.61|218.62|216.42|0
1704792300000|2024-01-09 09:25:00|219.44|217.24|219.46|217.26|219.51|217.31|218.72|216.52|0
1704792600000|2024-01-09 09:30:00|219.61|217.41|220.36|218.16|220.8|218.6|219.46|217.26|0
1704792900000|2024-01-09 09:35:00|220.21|218.01|219.76|217.56|220.51|218.31|219.46|217.26|0
1704793200000|2024-01-09 09:40:00|219.91|217.71|220.5|218.3|220.5|218.3|219.61|217.41|0
1704793500000|2024-01-09 09:45:00|220.65|218.45|220.95|218.75|220.95|218.75|220.2|218|0
1704793800000|2024-01-09 09:50:00|221.02|218.82|221.1|218.9|221.7|219.5|221.02|218.82|0
1704794100000|2024-01-09 09:55:00|220.95|218.75|220.94|218.74|221.17|218.97|220.65|218.45|0
1704794400000|2024-01-09 10:00:00|220.8|218.6|220.49|218.29|220.8|218.6|219.75|217.55|0
1704794700000|2024-01-09 10:05:00|220.57|218.37|219.9|217.7|220.64|218.44|219.6|217.4|0
1704795000000|2024-01-09 10:10:00|219.75|217.55|220.79|218.59|221.39|219.19|219.6|217.4|0
1704795300000|2024-01-09 10:15:00|220.94|218.74|220.94|218.74|221.24|219.04|220.64|218.44|0
1704795600000|2024-01-09 10:20:00|220.79|218.59|220.79|218.59|220.94|218.74|220.34|218.14|0
1704795900000|2024-01-09 10:25:00|220.64|218.44|220.64|218.44|221.23|219.03|220.64|218.44|0
1704796200000|2024-01-09 10:30:00|220.49|218.29|220.93|218.73|220.93|218.73|220.19|217.99|0
1704796500000|2024-01-09 10:35:00|220.78|218.58|220.33|218.13|220.93|218.73|220.33|218.13|0
1704796800000|2024-01-09 10:40:00|220.18|217.98|219.74|217.54|220.63|218.43|219.59|217.39|0
1704797100000|2024-01-09 10:45:00|219.06|216.86|219.88|217.68|219.88|217.68|218.84|216.64|0
1704797400000|2024-01-09 10:50:00|220.03|217.83|219.58|217.38|220.03|217.83|219.58|217.38|0
1704797700000|2024-01-09 10:55:00|219.65|217.45|219.88|217.68|219.88|217.68|219.36|217.16|0
1704798000000|2024-01-09 11:00:00|219.73|217.53|219.58|217.38|220.18|217.98|219.43|217.23|0
1704798300000|2024-01-09 11:05:00|219.5|217.3|217.94|215.74|219.65|217.45|217.94|215.74|0
1704798600000|2024-01-09 11:10:00|217.79|215.59|218.09|215.89|218.09|215.89|217.5|215.3|0
1704798900000|2024-01-09 11:15:00|218.24|216.04|217.49|215.29|218.53|216.33|217.49|215.29|0
1704799200000|2024-01-09 11:20:00|217.64|215.44|217.94|215.74|217.94|215.74|217.2|215|0
1704799500000|2024-01-09 11:25:00|217.79|215.59|217.49|215.29|217.79|215.59|217.2|215|0
1704799800000|2024-01-09 11:30:00|217.56|215.36|218.08|215.88|218.15|215.95|216.9|214.7|0
1704800100000|2024-01-09 11:35:00|217.93|215.73|216.75|214.55|218.08|215.88|216.6|214.4|0
1704800400000|2024-01-09 11:40:00|216.9|214.7|216.75|214.55|217.04|214.84|216.3|214.1|0
1704800700000|2024-01-09 11:45:00|216.67|214.47|216.74|214.54|216.89|214.69|216.45|214.25|0
1704801000000|2024-01-09 11:50:00|216.6|214.4|215.27|213.07|216.6|214.4|214.97|212.77|0
1704801300000|2024-01-09 11:55:00|215.04|212.84|215.12|212.92|215.41|213.21|214.53|212.33|0
1704801600000|2024-01-09 12:00:00|214.82|212.62|213.96|211.76|215.12|212.92|213.37|211.17|0
1704801900000|2024-01-09 12:05:00|214.11|211.91|214.99|212.79|215.14|212.94|214.11|211.91|0
1704802200000|2024-01-09 12:10:00|214.84|212.64|215.88|213.68|216.02|213.82|214.77|212.57|0
1704802500000|2024-01-09 12:15:00|215.73|213.53|216.17|213.97|216.62|214.42|215.58|213.38|0
1704802800000|2024-01-09 12:20:00|216.32|214.12|215.58|213.38|216.47|214.27|215.58|213.38|0
1704803100000|2024-01-09 12:25:00|216.09|213.89|216.53|214.33|217.13|214.93|216.09|213.89|0
1704803400000|2024-01-09 12:30:00|216.38|214.18|217.42|215.22|217.72|215.52|215.94|213.74|0
1704803700000|2024-01-09 12:35:00|217.34|215.14|217.57|215.37|217.86|215.66|216.97|214.77|0
1704804000000|2024-01-09 12:40:00|217.71|215.51|217.12|214.92|217.71|215.51|216.82|214.62|0
1704804300000|2024-01-09 12:45:00|217.27|215.07|217.41|215.21|217.71|215.51|217.12|214.92|0
1704804600000|2024-01-09 12:50:00|217.27|215.07|218.16|215.96|218.3|216.1|217.12|214.92|0
1704804900000|2024-01-09 12:55:00|218.3|216.1|217.86|215.66|218.45|216.25|217.71|215.51|0
1704805200000|2024-01-09 13:00:00|218|215.8|216.08|213.88|218|215.8|215.93|213.73|0
1704805500000|2024-01-09 13:05:00|215.93|213.73|216.67|214.47|216.81|214.61|215.85|213.65|0
1704805800000|2024-01-09 13:10:00|216.81|214.61|217.11|214.91|217.41|215.21|216.37|214.17|0
1704806100000|2024-01-09 13:15:00|217.26|215.06|216.22|214.02|217.41|215.21|215.78|213.58|0
1704806400000|2024-01-09 13:20:00|216.37|214.17|215.03|212.83|216.37|214.17|214.89|212.69|0
1704806700000|2024-01-09 13:25:00|215.11|212.91|215.18|212.98|215.62|213.42|215.11|212.91|0
1704807000000|2024-01-09 13:30:00|215.03|212.83|214.44|212.24|215.62|213.42|213.56|211.36|0
1704807300000|2024-01-09 13:35:00|214.29|212.09|214.44|212.24|214.59|212.39|213.56|211.36|0
1704807600000|2024-01-09 13:40:00|214.29|212.09|212.38|210.18|214.29|212.09|212.24|210.04|0
1704807900000|2024-01-09 13:45:00|212.24|210.04|212.82|210.62|212.97|210.77|211.94|209.74|0
1704808200000|2024-01-09 13:50:00|212.67|210.47|212.09|209.89|213.11|210.91|212.09|209.89|0
1704808500000|2024-01-09 13:55:00|212.01|209.81|211.79|209.59|212.23|210.03|211.5|209.3|0
1704808800000|2024-01-09 14:00:00|211.94|209.74|212.52|210.32|212.82|210.62|211.64|209.44|0
1704809100000|2024-01-09 14:05:00|212.67|210.47|211.79|209.59|212.67|210.47|211.06|208.86|0
1704809400000|2024-01-09 14:10:00|211.93|209.73|211.93|209.73|211.93|209.73|211.2|209|0
1704809700000|2024-01-09 14:15:00|211.79|209.59|210.91|208.71|211.86|209.66|210.62|208.42|0
1704810000000|2024-01-09 14:20:00|211.05|208.85|211.2|209|211.78|209.58|210.32|208.12|0
1704810300000|2024-01-09 14:25:00|211.27|209.07|210.9|208.7|212.07|209.87|209.74|207.54|0
1704810600000|2024-01-09 14:30:00|211.2|209|212.07|209.87|212.36|210.16|210.47|208.27|0
1704810900000|2024-01-09 14:35:00|212.22|210.02|211.63|209.43|212.8|210.6|211.19|208.99|0
1704811200000|2024-01-09 14:40:00|211.78|209.58|210.61|208.41|212.66|210.46|210.02|207.82|0
1704811500000|2024-01-09 14:45:00|210.31|208.11|209.8|207.6|210.31|208.11|206.46|204.26|0
1704811800000|2024-01-09 14:50:00|209.51|207.31|210.82|208.62|211.84|209.64|209.22|207.02|0
1704812100000|2024-01-09 14:55:00|210.75|208.55|210.24|208.04|210.75|208.55|210.24|208.04|0
1704812400000|2024-01-09 15:00:00|213.01|210.81|210.82|208.62|213.75|211.55|210.82|208.62|0
1704812700000|2024-01-09 15:05:00|210.89|208.69|213.89|211.69|213.89|211.69|209.51|207.31|0
1704813000000|2024-01-09 15:10:00|213.74|211.54|215.21|213.01|215.21|213.01|213.74|211.54|0
1704813300000|2024-01-09 15:15:00|214.92|212.72|217.13|214.93|217.58|215.38|214.92|212.72|0
1704813600000|2024-01-09 15:20:00|217.28|215.08|218.21|216.01|218.21|216.01|216.39|214.19|0
1704813900000|2024-01-09 15:25:00|218.06|215.86|216.88|214.68|219.24|217.04|216.14|213.94|0
1704814200000|2024-01-09 15:30:00|216.73|214.53|217.91|215.71|217.91|215.71|215.55|213.35|0
1704814500000|2024-01-09 15:35:00|217.62|215.42|218.36|216.16|218.5|216.3|216.58|214.38|0
1704814800000|2024-01-09 15:40:00|218.21|216.01|218.06|215.86|218.5|216.3|217.17|214.97|0
1704815100000|2024-01-09 15:45:00|217.76|215.56|217.76|215.56|218.35|216.15|216.58|214.38|0
1704815400000|2024-01-09 15:50:00|217.91|215.71|215.98|213.78|217.91|215.71|215.54|213.34|0
1704815700000|2024-01-09 15:55:00|216.13|213.93|215.25|213.05|216.87|214.67|214.95|212.75|0
1704816000000|2024-01-09 16:00:00|215.1|212.9|218.35|216.15|218.35|216.15|215.1|212.9|0
1704816300000|2024-01-09 16:05:00|218.2|216|217.6|215.4|218.5|216.3|216.86|214.66|0
1704816600000|2024-01-09 16:10:00|217.75|215.55|218.2|216|218.34|216.14|217.01|214.81|0
1704816900000|2024-01-09 16:15:00|218.05|215.85|219.83|217.63|220.87|218.67|218.05|215.85|0
1704817200000|2024-01-09 16:20:00|219.98|217.78|221.69|219.49|221.77|219.57|219.98|217.78|0
1704817500000|2024-01-09 16:25:00|221.62|219.42|221.47|219.27|221.77|219.57|221.02|218.82|0
1704817800000|2024-01-09 16:30:00|221.62|219.42|222.66|220.46|222.81|220.61|221.62|219.42|0
1704818100000|2024-01-09 16:35:00|222.51|220.31|221.46|219.26|222.81|220.61|221.01|218.81|0
1704818400000|2024-01-09 16:40:00|221.61|219.41|222.06|219.86|222.13|219.93|220.34|218.14|0
1704818700000|2024-01-09 16:45:00|222.21|220.01|221.73|219.53|222.66|220.46|221.13|218.93|0
1704819000000|2024-01-09 16:50:00|221.58|219.38|223.98|221.78|224.29|222.09|221.58|219.38|0
1704819300000|2024-01-09 16:55:00|224.14|221.94|226.55|224.35|226.55|224.35|224.14|221.94|0
1704819600000|2024-01-09 17:00:00|226.86|224.66|225.56|223.36|226.86|224.66|224.28|222.08|0
1704819900000|2024-01-09 17:05:00|225.64|223.44|227.31|225.11|227.46|225.26|225.56|223.36|0
1704820200000|2024-01-09 17:10:00|227.16|224.96|226.55|224.35|227.16|224.96|226.09|223.89|0
1704820500000|2024-01-09 17:15:00|226.4|224.2|225.18|222.98|227|224.8|225.03|222.83|0
1704820800000|2024-01-09 17:20:00|225.34|223.14|226.55|224.35|226.7|224.5|225.03|222.83|0
1704821100000|2024-01-09 17:25:00|226.7|224.5|226.54|224.34|227|224.8|226.24|224.04|0
1704821400000|2024-01-09 17:30:00|226.7|224.5|225.94|223.74|227|224.8|225.78|223.58|0
1704821700000|2024-01-09 17:35:00|226.09|223.89|226.39|224.19|226.54|224.34|225.63|223.43|0
1704822000000|2024-01-09 17:40:00|226.08|223.88|227.57|225.37|229.59|227.39|226.08|223.88|0
1704822300000|2024-01-09 17:45:00|226.94|224.74|226.18|223.98|227.25|225.05|225.88|223.68|0
1704822600000|2024-01-09 17:50:00|226.33|224.13|227.55|225.35|228|225.8|226.18|223.98|0
1704822900000|2024-01-09 17:55:00|227.4|225.2|227.24|225.04|227.47|225.27|226.48|224.28|0
1704823200000|2024-01-09 18:00:00|227.39|225.19|230.6|228.4|230.6|228.4|227.24|225.04|0
1704823500000|2024-01-09 18:05:00|230.75|228.55|226.02|223.82|230.75|228.55|225.57|223.37|0
1704823800000|2024-01-09 18:10:00|226.18|223.98|227.39|225.19|227.85|225.65|226.18|223.98|0
1704824100000|2024-01-09 18:15:00|227.24|225.04|226.78|224.58|227.54|225.34|226.63|224.43|0
1704824400000|2024-01-09 18:20:00|226.63|224.43|225.11|222.91|227.23|225.03|224.81|222.61|0
1704824700000|2024-01-09 18:25:00|224.96|222.76|224.05|221.85|225.41|223.21|223.75|221.55|0
1704825000000|2024-01-09 18:30:00|223.9|221.7|220.75|218.55|223.9|221.7|220|217.8|0
1704825300000|2024-01-09 18:35:00|220.89|218.69|222.39|220.19|223.07|220.87|220.6|218.4|0
1704825600000|2024-01-09 18:40:00|222.54|220.34|222.24|220.04|222.99|220.79|221.64|219.44|0
1704825900000|2024-01-09 18:45:00|222.09|219.89|225.4|223.2|225.86|223.66|221.86|219.66|0
1704826200000|2024-01-09 18:50:00|225.56|223.36|228.44|226.24|229.2|227|225.4|223.2|0
1704826500000|2024-01-09 18:55:00|228.29|226.09|227.07|224.87|228.75|226.55|226.61|224.41|0
1704826800000|2024-01-09 19:00:00|227.37|225.17|227.68|225.48|228.28|226.08|227.22|225.02|0
1704827100000|2024-01-09 19:05:00|227.83|225.63|227.66|225.46|228.13|225.93|226.75|224.55|0
1704827400000|2024-01-09 19:10:00|227.81|225.61|224.62|222.42|227.81|225.61|224.62|222.42|0
1704827700000|2024-01-09 19:15:00|224.01|221.81|223.56|221.36|224.32|222.12|222.2|220|0
1704828000000|2024-01-09 19:20:00|223.41|221.21|223.26|221.06|224.77|222.57|222.81|220.61|0
1704828300000|2024-01-09 19:25:00|223.11|220.91|222.05|219.85|223.86|221.66|221.3|219.1|0
1704828600000|2024-01-09 19:30:00|222.35|220.15|223.71|221.51|224.16|221.96|222.05|219.85|0
1704828900000|2024-01-09 19:35:00|223.86|221.66|222.35|220.15|224.16|221.96|222.12|219.92|0
1704829200000|2024-01-09 19:40:00|222.2|220|221.44|219.24|222.8|220.6|220.69|218.49|0
1704829500000|2024-01-09 19:45:00|221.59|219.39|222.95|220.75|223.1|220.9|220.84|218.64|0
1704829800000|2024-01-09 19:50:00|223.25|221.05|223.4|221.2|223.4|221.2|221.29|219.09|0
1704830100000|2024-01-09 19:55:00|223.09|220.89|223.24|221.04|224|221.8|221.74|219.54|0
1704830400000|2024-01-09 20:00:00|223.39|221.19|224.3|222.1|224.6|222.4|223.24|221.04|0
1704830700000|2024-01-09 20:05:00|224.45|222.25|221.58|219.38|224.6|222.4|219.64|217.44|0
1704831000000|2024-01-09 20:10:00|221.88|219.68|222.56|220.36|223.69|221.49|221.73|219.53|0
1704831300000|2024-01-09 20:15:00|222.33|220.13|223.09|220.89|223.54|221.34|222.03|219.83|0
1704831600000|2024-01-09 20:20:00|222.93|220.73|222.93|220.73|225.96|223.76|222.78|220.58|0
1704831900000|2024-01-09 20:25:00|223.08|220.88|223.08|220.88|223.99|221.79|222.48|220.28|0
1704832200000|2024-01-09 20:30:00|223.38|221.18|222.63|220.43|223.53|221.33|222.03|219.83|0
1704832500000|2024-01-09 20:35:00|222.48|220.28|222.48|220.28|222.93|220.73|221.57|219.37|0
1704832800000|2024-01-09 20:40:00|222.63|220.43|221.27|219.07|222.63|220.43|220.22|218.02|0
1704833100000|2024-01-09 20:45:00|221.12|218.92|219.77|217.57|221.42|219.22|219.77|217.57|0
1704833400000|2024-01-09 20:50:00|219.84|217.64|224.58|222.38|224.74|222.54|218.58|216.38|0
1704833700000|2024-01-09 20:55:00|225.34|223.14|223.21|221.01|225.8|223.6|221.71|219.51|0
1704834000000|2024-01-09 21:00:00|222.91|220.71|223.21|221.01|223.82|221.62|222.76|220.56|0
1704834300000|2024-01-09 21:05:00|222.91|220.71|222.61|220.41|223.06|220.86|222.46|220.26|0
1704834600000|2024-01-09 21:10:00|222.46|220.26|222.45|220.25|222.91|220.71|221.85|219.65|0
1704834900000|2024-01-09 21:15:00|222.55|220.15|222.55|220.15|222.86|220.46|222.55|220.15|0
1704835200000|2024-01-09 21:20:00|222.4|220|222.25|219.85|222.4|220|222.25|219.85|0
1704835500000|2024-01-09 21:25:00|222.1|219.7|221.95|219.55|222.25|219.85|221.95|219.55|0
1704835800000|2024-01-09 21:30:00|221.79|219.39|221.64|219.24|221.79|219.39|221.34|218.94|0
1704836100000|2024-01-09 21:35:00|221.71|219.31|221.64|219.24|221.71|219.31|221.49|219.09|0
1704836400000|2024-01-09 21:40:00|221.71|219.31|222.09|219.69|222.39|219.99|221.64|219.24|0
1704836700000|2024-01-09 21:45:00|221.94|219.54|222.39|219.99|222.39|219.99|221.94|219.54|0
1704837000000|2024-01-09 21:50:00|222.09|219.69|221.79|219.39|222.09|219.69|221.79|219.39|0
1704837300000|2024-01-09 21:55:00|221.64|219.24|221.56|219.16|221.78|219.38|221.18|218.78|0
1704837600000|2024-01-09 22:00:00|221.65|219.25|221.73|219.33|221.78|219.38|221.65|219.25|0
1704837900000|2024-01-09 22:05:00|221.78|219.38|221.8|219.4|221.82|219.42|221.78|219.38|0
1704838200000|2024-01-09 22:10:00|221.75|219.35|221.71|219.31|221.75|219.35|221.6|219.2|0
1704838500000|2024-01-09 22:15:00|221.75|219.35|221.77|219.37|221.97|219.57|221.68|219.28|0
1704838800000|2024-01-09 22:20:00|221.79|219.39|221.79|219.39|221.93|219.53|221.77|219.37|0
1704839100000|2024-01-09 22:25:00|221.75|219.35|221.73|219.33|221.77|219.37|221.59|219.19|0
1704839400000|2024-01-09 22:30:00|221.72|219.32|221.72|219.32|221.72|219.32|221.72|219.32|0
1704839700000|2024-01-09 22:35:00|221.74|219.34|221.61|219.21|221.74|219.34|221.61|219.21|0
1704840000000|2024-01-09 22:40:00|221.66|219.26|221.41|219.01|221.66|219.26|221.34|218.94|0
1704840300000|2024-01-09 22:45:00|221.43|219.03|221.41|219.01|221.43|219.03|221.41|219.01|0
1704840600000|2024-01-09 22:50:00|221.4|219|221.45|219.05|221.45|219.05|221.4|219|0
1704840900000|2024-01-09 22:55:00|221.6|219.2|221.71|219.31|221.73|219.33|221.6|219.2|0
1704841200000|2024-01-09 23:00:00|221.38|218.98|221.01|218.61|221.46|219.06|220.86|218.46|0
1704841500000|2024-01-09 23:05:00|220.86|218.46|220.11|217.71|220.86|218.46|220.11|217.71|0
1704841800000|2024-01-09 23:10:00|219.96|217.56|220.7|218.3|220.71|218.31|219.81|217.41|0
1704842100000|2024-01-09 23:15:00|220.55|218.15|220.55|218.15|220.7|218.3|220.4|218|0
1704842400000|2024-01-09 23:20:00|220.7|218.3|220.7|218.3|220.7|218.3|220.4|218|0
1704842700000|2024-01-09 23:25:00|220.85|218.45|220.85|218.45|220.85|218.45|220.7|218.3|0
1704843000000|2024-01-09 23:30:00|221|218.6|221|218.6|221|218.6|220.85|218.45|0
1704843300000|2024-01-09 23:35:00|220.92|218.52|220.85|218.45|221|218.6|220.7|218.3|0
1704843600000|2024-01-09 23:40:00|221|218.6|221.15|218.75|221.15|218.75|220.99|218.59|0
1704843900000|2024-01-09 23:45:00|221.14|218.74|221.59|219.19|221.59|219.19|221.14|218.74|0
1704844200000|2024-01-09 23:50:00|221.67|219.27|221.89|219.49|221.9|219.5|221.59|219.19|0
1704844500000|2024-01-09 23:55:00|221.74|219.34|222.5|220.1|222.65|220.25|221.74|219.34|0
1704844800000|2024-01-10 00:00:00|222.34|219.94|223.1|220.7|223.25|220.85|222.34|219.94|0
1704845100000|2024-01-10 00:05:00|223.25|220.85|223.55|221.15|223.85|221.45|223.25|220.85|0
1704845400000|2024-01-10 00:10:00|223.7|221.3|223.85|221.45|224|221.6|223.7|221.3|0
1704845700000|2024-01-10 00:15:00|224|221.6|223.55|221.15|224.15|221.75|223.55|221.15|0
1704846000000|2024-01-10 00:20:00|223.39|220.99|223.7|221.3|223.85|221.45|223.24|220.84|0
1704846300000|2024-01-10 00:25:00|223.69|221.29|223.69|221.29|224.15|221.75|223.54|221.14|0
1704846600000|2024-01-10 00:30:00|223.84|221.44|224.15|221.75|224.15|221.75|223.54|221.14|0
1704846900000|2024-01-10 00:35:00|223.99|221.59|223.99|221.59|224.15|221.75|223.84|221.44|0
1704847200000|2024-01-10 00:40:00|224.14|221.74|223.69|221.29|224.14|221.74|223.39|220.99|0
1704847500000|2024-01-10 00:45:00|223.54|221.14|222.78|220.38|223.69|221.29|222.63|220.23|0
1704847800000|2024-01-10 00:50:00|222.85|220.45|222.63|220.23|223.08|220.68|222.63|220.23|0
1704848100000|2024-01-10 00:55:00|222.48|220.08|222.78|220.38|222.93|220.53|222.32|219.92|0
1704848400000|2024-01-10 01:00:00|222.93|220.53|221.87|219.47|222.93|220.53|221.72|219.32|0
1704848700000|2024-01-10 01:05:00|222.02|219.62|222.32|219.92|222.32|219.92|221.72|219.32|0
1704849000000|2024-01-10 01:10:00|222.17|219.77|221.87|219.47|222.62|220.22|221.72|219.32|0
1704849300000|2024-01-10 01:15:00|221.72|219.32|222.32|219.92|222.47|220.07|221.71|219.31|0
1704849600000|2024-01-10 01:20:00|222.17|219.77|221.11|218.71|222.17|219.77|221.11|218.71|0
1704849900000|2024-01-10 01:25:00|221.26|218.86|221.8|219.4|221.8|219.4|221.26|218.86|0
1704850200000|2024-01-10 01:30:00|221.7|219.5|221.7|219.5|222.3|220.1|221.54|219.34|0
1704850500000|2024-01-10 01:35:00|221.69|219.49|222.3|220.1|222.45|220.25|221.54|219.34|0
1704850800000|2024-01-10 01:40:00|222.14|219.94|221.84|219.64|222.45|220.25|221.39|219.19|0
1704851100000|2024-01-10 01:45:00|221.69|219.49|221.54|219.34|221.84|219.64|221.39|219.19|0
1704851400000|2024-01-10 01:50:00|221.39|219.19|221.99|219.79|221.99|219.79|221.24|219.04|0
1704851700000|2024-01-10 01:55:00|222.14|219.94|221.99|219.79|222.14|219.94|221.84|219.64|0
1704852000000|2024-01-10 02:00:00|221.84|219.64|221.38|219.18|222.29|220.09|221.38|219.18|0
1704852300000|2024-01-10 02:05:00|221.53|219.33|221.98|219.78|222.14|219.94|221.53|219.33|0
1704852600000|2024-01-10 02:10:00|221.83|219.63|221.98|219.78|222.13|219.93|221.83|219.63|0
1704852900000|2024-01-10 02:15:00|222.13|219.93|222.28|220.08|222.28|220.08|221.98|219.78|0
1704853200000|2024-01-10 02:20:00|222.13|219.93|221.83|219.63|222.28|220.08|221.83|219.63|0
1704853500000|2024-01-10 02:25:00|221.98|219.78|221.37|219.17|221.98|219.78|221.37|219.17|0
1704853800000|2024-01-10 02:30:00|221.52|219.32|221.82|219.62|221.98|219.78|221.07|218.87|0
1704854100000|2024-01-10 02:35:00|221.67|219.47|221.97|219.77|222.12|219.92|221.67|219.47|0
1704854400000|2024-01-10 02:40:00|222.12|219.92|222.42|220.22|222.42|220.22|221.82|219.62|0
1704854700000|2024-01-10 02:45:00|222.27|220.07|222.42|220.22|222.72|220.52|222.27|220.07|0
1704855000000|2024-01-10 02:50:00|222.57|220.37|222.27|220.07|222.57|220.37|222.12|219.92|0
1704855300000|2024-01-10 02:55:00|222.12|219.92|222.27|220.07|222.57|220.37|222.12|219.92|0
1704855600000|2024-01-10 03:00:00|222.12|219.92|222.27|220.07|222.42|220.22|222.12|219.92|0
1704855900000|2024-01-10 03:05:00|222.11|219.91|221.81|219.61|222.27|220.07|221.66|219.46|0
1704856200000|2024-01-10 03:10:00|221.66|219.46|220.91|218.71|221.81|219.61|220.91|218.71|0
1704856500000|2024-01-10 03:15:00|220.76|218.56|221.66|219.46|221.66|219.46|220.76|218.56|0
1704856800000|2024-01-10 03:20:00|221.51|219.31|221.05|218.85|221.66|219.46|220.75|218.55|0
1704857100000|2024-01-10 03:25:00|220.98|218.78|220.6|218.4|221.05|218.85|220.6|218.4|0
1704857400000|2024-01-10 03:30:00|220.75|218.55|220.15|217.95|220.75|218.55|220.15|217.95|0
1704857700000|2024-01-10 03:35:00|220|217.8|220.6|218.4|220.75|218.55|219.85|217.65|0
1704858000000|2024-01-10 03:40:00|220.52|218.32|220.15|217.95|220.6|218.4|220.15|217.95|0
1704858300000|2024-01-10 03:45:00|220.3|218.1|220.14|217.94|220.6|218.4|220.14|217.94|0
1704858600000|2024-01-10 03:50:00|220.29|218.09|220.44|218.24|220.44|218.24|220.14|217.94|0
1704858900000|2024-01-10 03:55:00|220.52|218.32|220.59|218.39|220.59|218.39|220.29|218.09|0
1704859200000|2024-01-10 04:00:00|220.66|218.46|221.04|218.84|221.04|218.84|220.44|218.24|0
1704859500000|2024-01-10 04:05:00|220.89|218.69|221.34|219.14|221.34|219.14|220.74|218.54|0
1704859800000|2024-01-10 04:10:00|221.19|218.99|221.64|219.44|221.64|219.44|221.19|218.99|0
1704860100000|2024-01-10 04:15:00|221.79|219.59|221.03|218.83|221.79|219.59|221.03|218.83|0
1704860400000|2024-01-10 04:20:00|221.11|218.91|221.33|219.13|221.56|219.36|221.03|218.83|0
1704860700000|2024-01-10 04:25:00|221.18|218.98|221.03|218.83|221.18|218.98|220.88|218.68|0
1704861000000|2024-01-10 04:30:00|221.1|218.9|220.43|218.23|221.1|218.9|220.43|218.23|0
1704861300000|2024-01-10 04:35:00|220.58|218.38|220.58|218.38|220.58|218.38|220.43|218.23|0
1704861600000|2024-01-10 04:40:00|220.43|218.23|220.58|218.38|220.58|218.38|220.43|218.23|0
1704861900000|2024-01-10 04:45:00|220.43|218.23|220.57|218.37|220.57|218.37|220.27|218.07|0
1704862200000|2024-01-10 04:50:00|220.65|218.45|220.72|218.52|220.87|218.67|220.65|218.45|0
1704862500000|2024-01-10 04:55:00|220.57|218.37|220.57|218.37|220.72|218.52|220.57|218.37|0
1704862800000|2024-01-10 05:00:00|220.72|218.52|220.57|218.37|220.72|218.52|220.42|218.22|0
1704863100000|2024-01-10 05:05:00|220.49|218.29|220.42|218.22|220.72|218.52|220.12|217.92|0
1704863400000|2024-01-10 05:10:00|220.27|218.07|220.56|218.36|220.57|218.37|220.12|217.92|0
1704863700000|2024-01-10 05:15:00|220.86|218.66|220.26|218.06|220.86|218.66|220.26|218.06|0
1704864000000|2024-01-10 05:20:00|220.11|217.91|220.26|218.06|220.26|218.06|219.96|217.76|0
1704864300000|2024-01-10 05:25:00|220.11|217.91|220.11|217.91|220.18|217.98|219.81|217.61|0
1704864600000|2024-01-10 05:30:00|219.96|217.76|220.56|218.36|221.01|218.81|219.96|217.76|0
1704864900000|2024-01-10 05:35:00|220.41|218.21|220.11|217.91|220.56|218.36|219.88|217.68|0
1704865200000|2024-01-10 05:40:00|220.18|217.98|220.25|218.05|220.26|218.06|220.1|217.9|0
1704865500000|2024-01-10 05:45:00|220.4|218.2|220.85|218.65|220.85|218.65|220.25|218.05|0
1704865800000|2024-01-10 05:50:00|221|218.8|221.3|219.1|221.45|219.25|220.92|218.72|0
1704866100000|2024-01-10 05:55:00|221.37|219.17|221|218.8|221.45|219.25|220.85|218.65|0
1704866400000|2024-01-10 06:00:00|220.85|218.65|221.15|218.95|221.45|219.25|220.85|218.65|0
1704866700000|2024-01-10 06:05:00|221.3|219.1|221.75|219.55|221.9|219.7|221.3|219.1|0
1704867000000|2024-01-10 06:10:00|221.9|219.7|220.84|218.64|221.9|219.7|220.84|218.64|0
1704867300000|2024-01-10 06:15:00|220.99|218.79|221.14|218.94|221.14|218.94|220.84|218.64|0
1704867600000|2024-01-10 06:20:00|220.99|218.79|221.36|219.16|221.44|219.24|220.99|218.79|0
1704867900000|2024-01-10 06:25:00|221.44|219.24|220.84|218.64|221.44|219.24|220.39|218.19|0
1704868200000|2024-01-10 06:30:00|220.99|218.79|220.54|218.34|220.99|218.79|220.39|218.19|0
1704868500000|2024-01-10 06:35:00|220.69|218.49|220.08|217.88|220.69|218.49|220.08|217.88|0
1704868800000|2024-01-10 06:40:00|220.23|218.03|220.53|218.33|220.68|218.48|220.08|217.88|0
1704869100000|2024-01-10 06:45:00|220.38|218.18|219.63|217.43|220.53|218.33|219.63|217.43|0
1704869400000|2024-01-10 06:50:00|219.48|217.28|219.33|217.13|219.48|217.28|218.88|216.68|0
1704869700000|2024-01-10 06:55:00|219.18|216.98|219.78|217.58|219.93|217.73|219.18|216.98|0
1704870000000|2024-01-10 07:00:00|219.93|217.73|220.23|218.03|220.6|218.4|219.48|217.28|0
1704870300000|2024-01-10 07:05:00|220.15|217.95|220.22|218.02|220.52|218.32|219.78|217.58|0
1704870600000|2024-01-10 07:10:00|220.07|217.87|220.37|218.17|220.67|218.47|219.62|217.42|0
1704870900000|2024-01-10 07:15:00|220.52|218.32|220.82|218.62|220.82|218.62|220.22|218.02|0
1704871200000|2024-01-10 07:20:00|220.67|218.47|221.12|218.92|221.42|219.22|220.67|218.47|0
1704871500000|2024-01-10 07:25:00|221.27|219.07|221.12|218.92|221.42|219.22|220.97|218.77|0
1704871800000|2024-01-10 07:30:00|221.27|219.07|221.27|219.07|221.49|219.29|220.82|218.62|0
1704872100000|2024-01-10 07:35:00|221.42|219.22|221.94|219.74|221.94|219.74|221.12|218.92|0
1704872400000|2024-01-10 07:40:00|221.87|219.67|222.47|220.27|222.47|220.27|221.72|219.52|0
1704872700000|2024-01-10 07:45:00|222.62|220.42|222.77|220.57|222.77|220.57|222.32|220.12|0
1704873000000|2024-01-10 07:50:00|222.62|220.42|222.77|220.57|222.92|220.72|222.46|220.26|0
1704873300000|2024-01-10 07:55:00|222.84|220.64|222.61|220.41|222.92|220.72|222.46|220.26|0
1704873600000|2024-01-10 08:00:00|222.76|220.56|223.22|221.02|223.67|221.47|222.61|220.41|0
1704873900000|2024-01-10 08:05:00|223.37|221.17|222.16|219.96|223.52|221.32|222.16|219.96|0
1704874200000|2024-01-10 08:10:00|222.31|220.11|221.93|219.73|222.46|220.26|221.55|219.35|0
1704874500000|2024-01-10 08:15:00|222|219.8|222.3|220.1|222.61|220.41|221.62|219.42|0
1704874800000|2024-01-10 08:20:00|222.15|219.95|222.76|220.56|222.76|220.56|222|219.8|0
1704875100000|2024-01-10 08:25:00|222.91|220.71|222.75|220.55|222.91|220.71|222.3|220.1|0
1704875400000|2024-01-10 08:30:00|222.6|220.4|221.55|219.35|222.75|220.55|221.55|219.35|0
1704875700000|2024-01-10 08:35:00|221.7|219.5|221.92|219.72|222|219.8|221.24|219.04|0
1704876000000|2024-01-10 08:40:00|222|219.8|221.69|219.49|222.3|220.1|221.24|219.04|0
1704876300000|2024-01-10 08:45:00|221.77|219.57|223.65|221.45|223.65|221.45|221.77|219.57|0
1704876600000|2024-01-10 08:50:00|223.5|221.3|222.9|220.7|223.5|221.3|222.59|220.39|0
1704876900000|2024-01-10 08:55:00|222.82|220.62|222.97|220.77|223.05|220.85|221.99|219.79|0
1704877200000|2024-01-10 09:00:00|222.89|220.69|223.95|221.75|223.95|221.75|222.74|220.54|0
1704877500000|2024-01-10 09:05:00|224.1|221.9|226.38|224.18|226.53|224.33|224.1|221.9|0
1704877800000|2024-01-10 09:10:00|226.53|224.33|227.44|225.24|228.21|226.01|226.53|224.33|0
1704878100000|2024-01-10 09:15:00|227.6|225.4|227.6|225.4|228.36|226.16|227.29|225.09|0
1704878400000|2024-01-10 09:20:00|227.75|225.55|228.51|226.31|228.51|226.31|227.59|225.39|0
1704878700000|2024-01-10 09:25:00|228.36|226.16|228.43|226.23|228.97|226.77|228.2|226|0
1704879000000|2024-01-10 09:30:00|228.51|226.31|229.19|226.99|229.58|227.38|228.2|226|0
1704879300000|2024-01-10 09:35:00|228.97|226.77|228.66|226.46|229.27|227.07|228.51|226.31|0
1704879600000|2024-01-10 09:40:00|228.73|226.53|227.89|225.69|229.27|227.07|227.89|225.69|0
1704879900000|2024-01-10 09:45:00|228.04|225.84|227.28|225.08|228.04|225.84|226.67|224.47|0
1704880200000|2024-01-10 09:50:00|227.43|225.23|227.43|225.23|227.58|225.38|226.97|224.77|0
1704880500000|2024-01-10 09:55:00|227.28|225.08|227.73|225.53|227.73|225.53|227.12|224.92|0
1704880800000|2024-01-10 10:00:00|227.58|225.38|227.58|225.38|227.89|225.69|226.97|224.77|0
1704881100000|2024-01-10 10:05:00|227.73|225.53|226.66|224.46|227.96|225.76|226.66|224.46|0
1704881400000|2024-01-10 10:10:00|226.81|224.61|226.66|224.46|226.97|224.77|226.51|224.31|0
1704881700000|2024-01-10 10:15:00|226.51|224.31|225.75|223.55|226.66|224.46|225.59|223.39|0
1704882000000|2024-01-10 10:20:00|225.59|223.39|225.59|223.39|225.74|223.54|225.06|222.86|0
1704882300000|2024-01-10 10:25:00|225.66|223.46|225.74|223.54|225.74|223.54|224.83|222.63|0
1704882600000|2024-01-10 10:30:00|225.66|223.46|224.98|222.78|225.66|223.46|224.22|222.02|0
1704882900000|2024-01-10 10:35:00|224.83|222.63|225.59|223.39|225.74|223.54|224.83|222.63|0
1704883200000|2024-01-10 10:40:00|225.74|223.54|225.89|223.69|225.89|223.69|225.28|223.08|0
1704883500000|2024-01-10 10:45:00|225.74|223.54|225.58|223.38|225.89|223.69|225.28|223.08|0
1704883800000|2024-01-10 10:50:00|225.89|223.69|225.58|223.38|225.89|223.69|225.28|223.08|0
1704884100000|2024-01-10 10:55:00|225.5|223.3|225.12|222.92|225.5|223.3|224.67|222.47|0
1704884400000|2024-01-10 11:00:00|225.2|223|225.58|223.38|225.58|223.38|224.82|222.62|0
1704884700000|2024-01-10 11:05:00|225.43|223.23|225.5|223.3|225.88|223.68|225.27|223.07|0
1704885000000|2024-01-10 11:10:00|225.58|223.38|225.88|223.68|226.03|223.83|224.51|222.31|0
1704885300000|2024-01-10 11:15:00|226.03|223.83|224.66|222.46|226.03|223.83|224.51|222.31|0
1704885600000|2024-01-10 11:20:00|224.81|222.61|224.51|222.31|224.81|222.61|224.36|222.16|0
1704885900000|2024-01-10 11:25:00|224.36|222.16|223.29|221.09|224.36|222.16|223.14|220.94|0
1704886200000|2024-01-10 11:30:00|223.45|221.25|223.06|220.86|223.45|221.25|222.09|219.89|0
1704886500000|2024-01-10 11:35:00|223.14|220.94|222.99|220.79|223.36|221.16|222.69|220.49|0
1704886800000|2024-01-10 11:40:00|223.29|221.09|222.68|220.48|223.29|221.09|222.68|220.48|0
1704887100000|2024-01-10 11:45:00|222.84|220.64|221.78|219.58|222.99|220.79|221.48|219.28|0
1704887400000|2024-01-10 11:50:00|221.63|219.43|220.72|218.52|221.78|219.58|220.57|218.37|0
1704887700000|2024-01-10 11:55:00|221.17|218.97|221.93|219.73|221.93|219.73|220.87|218.67|0
1704888000000|2024-01-10 12:00:00|222.08|219.88|224.04|221.84|224.04|221.84|222.08|219.88|0
1704888300000|2024-01-10 12:05:00|223.89|221.69|223.13|220.93|224.34|222.14|222.83|220.63|0
1704888600000|2024-01-10 12:10:00|223.2|221|223.73|221.53|224.19|221.99|223.2|221|0
1704888900000|2024-01-10 12:15:00|223.58|221.38|223.43|221.23|224.03|221.83|223.28|221.08|0
1704889200000|2024-01-10 12:20:00|223.58|221.38|224.94|222.74|224.94|222.74|223.2|221|0
1704889500000|2024-01-10 12:25:00|224.86|222.66|224.86|222.66|224.94|222.74|224.33|222.13|0
1704889800000|2024-01-10 12:30:00|225.09|222.89|223.88|221.68|225.09|222.89|223.88|221.68|0
1704890100000|2024-01-10 12:35:00|223.95|221.75|223.87|221.67|224.48|222.28|223.72|221.52|0
1704890400000|2024-01-10 12:40:00|223.8|221.6|222.97|220.77|223.8|221.6|222.97|220.77|0
1704890700000|2024-01-10 12:45:00|222.81|220.61|223.11|220.91|223.12|220.92|222.36|220.16|0
1704891000000|2024-01-10 12:50:00|223.27|221.07|224.17|221.97|224.32|222.12|223.19|220.99|0
1704891300000|2024-01-10 12:55:00|224.02|221.82|222.81|220.61|224.32|222.12|222.81|220.61|0
1704891600000|2024-01-10 13:00:00|222.88|220.68|222.51|220.31|222.88|220.68|221.45|219.25|0
1704891900000|2024-01-10 13:05:00|222.28|220.08|222.81|220.61|223.41|221.21|222.05|219.85|0
1704892200000|2024-01-10 13:10:00|222.96|220.76|223.71|221.51|224.01|221.81|222.96|220.76|0
1704892500000|2024-01-10 13:15:00|223.86|221.66|222.65|220.45|223.86|221.66|222.65|220.45|0
1704892800000|2024-01-10 13:20:00|222.5|220.3|222.95|220.75|223.56|221.36|222.2|220|0
1704893100000|2024-01-10 13:25:00|223.1|220.9|223.55|221.35|224.16|221.96|222.5|220.3|0
1704893400000|2024-01-10 13:30:00|223.4|221.2|222.34|220.14|223.55|221.35|221.89|219.69|0
1704893700000|2024-01-10 13:35:00|222.49|220.29|222.79|220.59|222.95|220.75|221.89|219.69|0
1704894000000|2024-01-10 13:40:00|222.64|220.44|222.04|219.84|222.95|220.75|222.04|219.84|0
1704894300000|2024-01-10 13:45:00|221.89|219.69|221.58|219.38|222.04|219.84|220.83|218.63|0
1704894600000|2024-01-10 13:50:00|221.43|219.23|221.58|219.38|221.73|219.53|220.75|218.55|0
1704894900000|2024-01-10 13:55:00|221.43|219.23|220.68|218.48|221.88|219.68|220.68|218.48|0
1704895200000|2024-01-10 14:00:00|220.83|218.63|221.13|218.93|221.28|219.08|219.78|217.58|0
1704895500000|2024-01-10 14:05:00|221.28|219.08|221.13|218.93|222.03|219.83|220.83|218.63|0
1704895800000|2024-01-10 14:10:00|220.98|218.78|222.48|220.28|222.63|220.43|220.52|218.32|0
1704896100000|2024-01-10 14:15:00|222.63|220.43|222.78|220.58|223.08|220.88|222.18|219.98|0
1704896400000|2024-01-10 14:20:00|222.63|220.43|222.93|220.73|223.23|221.03|222.33|220.13|0
1704896700000|2024-01-10 14:25:00|222.78|220.58|224.14|221.94|224.29|222.09|222.78|220.58|0
1704897000000|2024-01-10 14:30:00|224.59|222.39|227.88|225.68|229.12|226.92|224.29|222.09|0
1704897300000|2024-01-10 14:35:00|227.72|225.52|229.94|227.74|230.02|227.82|227.72|225.52|0
1704897600000|2024-01-10 14:40:00|230.02|227.82|230.64|228.44|231.72|229.52|228.33|226.13|0
1704897900000|2024-01-10 14:45:00|231.1|228.9|230.17|227.97|231.1|228.9|228.94|226.74|0
1704898200000|2024-01-10 14:50:00|229.87|227.67|226.34|224.14|230.48|228.28|226.19|223.99|0
1704898500000|2024-01-10 14:55:00|225.88|223.68|227.71|225.51|227.71|225.51|225.73|223.53|0
1704898800000|2024-01-10 15:00:00|228.02|225.82|224.51|222.31|228.02|225.82|223.6|221.4|0
1704899100000|2024-01-10 15:05:00|224.43|222.23|224.87|222.67|225.27|223.07|222.69|220.49|0
1704899400000|2024-01-10 15:10:00|224.72|222.52|225.93|223.73|227|224.8|224.72|222.52|0
1704899700000|2024-01-10 15:15:00|226.09|223.89|225.32|223.12|227.31|225.11|225.02|222.82|0
1704900000000|2024-01-10 15:20:00|225.17|222.97|225.02|222.82|226.24|224.04|224.56|222.36|0
1704900300000|2024-01-10 15:25:00|224.86|222.66|227.61|225.41|228.07|225.87|224.56|222.36|0
1704900600000|2024-01-10 15:30:00|227.45|225.25|228.37|226.17|228.68|226.48|227.45|225.25|0
1704900900000|2024-01-10 15:35:00|228.29|226.09|228.52|226.32|228.99|226.79|227.76|225.56|0
1704901200000|2024-01-10 15:40:00|228.68|226.48|230.06|227.86|230.52|228.32|228.52|226.32|0
1704901500000|2024-01-10 15:45:00|230.21|228.01|229.75|227.55|230.37|228.17|228.37|226.17|0
1704901800000|2024-01-10 15:50:00|230.06|227.86|229.13|226.93|230.21|228.01|228.98|226.78|0
1704902100000|2024-01-10 15:55:00|229.29|227.09|230.67|228.47|230.82|228.62|229.29|227.09|0
1704902400000|2024-01-10 16:00:00|230.52|228.32|230.05|227.85|230.98|228.78|229.74|227.54|0
1704902700000|2024-01-10 16:05:00|230.21|228.01|230.36|228.16|230.51|228.31|229.59|227.39|0
1704903000000|2024-01-10 16:10:00|230.51|228.31|227.29|225.09|230.51|228.31|225.91|223.71|0
1704903300000|2024-01-10 16:15:00|227.13|224.93|227.9|225.7|228.05|225.85|226.06|223.86|0
1704903600000|2024-01-10 16:20:00|228.05|225.85|228.98|226.78|229.12|226.92|227.74|225.54|0
1704903900000|2024-01-10 16:25:00|228.82|226.62|228.67|226.47|229.59|227.39|228.21|226.01|0
1704904200000|2024-01-10 16:30:00|228.51|226.31|227.13|224.93|229.13|226.93|226.51|224.31|0
1704904500000|2024-01-10 16:35:00|227.28|225.08|227.43|225.23|227.74|225.54|226.82|224.62|0
1704904800000|2024-01-10 16:40:00|227.58|225.38|229.27|227.07|229.42|227.22|227.58|225.38|0
1704905100000|2024-01-10 16:45:00|229.42|227.22|228.19|225.99|229.73|227.53|228.19|225.99|0
1704905400000|2024-01-10 16:50:00|228.35|226.15|228.19|225.99|228.5|226.3|226.05|223.85|0
1704905700000|2024-01-10 16:55:00|228.26|226.06|228.65|226.45|229.73|227.53|227.58|225.38|0
1704906000000|2024-01-10 17:00:00|228.8|226.6|227.42|225.22|228.8|226.6|226.81|224.61|0
1704906300000|2024-01-10 17:05:00|227.57|225.37|228.8|226.6|228.95|226.75|226.96|224.76|0
1704906600000|2024-01-10 17:10:00|228.65|226.45|229.57|227.37|229.72|227.52|228.18|225.98|0
1704906900000|2024-01-10 17:15:00|229.26|227.06|229.41|227.21|229.87|227.67|228.49|226.29|0
1704907200000|2024-01-10 17:20:00|229.56|227.36|230.02|227.82|230.33|228.13|229.41|227.21|0
1704907500000|2024-01-10 17:25:00|230.18|227.98|229.87|227.67|230.18|227.98|228.95|226.75|0
1704907800000|2024-01-10 17:30:00|230.02|227.82|230.48|228.28|230.64|228.44|229.87|227.67|0
1704908100000|2024-01-10 17:35:00|230.33|228.13|231.25|229.05|231.72|229.52|230.17|227.97|0
1704908400000|2024-01-10 17:40:00|231.33|229.13|230.79|228.59|231.56|229.36|229.71|227.51|0
1704908700000|2024-01-10 17:45:00|230.63|228.43|231.25|229.05|231.32|229.12|230.17|227.97|0
1704909000000|2024-01-10 17:50:00|231.4|229.2|231.25|229.05|231.71|229.51|230.94|228.74|0
1704909300000|2024-01-10 17:55:00|231.4|229.2|233.84|231.64|234.15|231.95|231.09|228.89|0
1704909600000|2024-01-10 18:00:00|233.99|231.79|236.48|234.28|236.48|234.28|231.52|229.32|0
1704909900000|2024-01-10 18:05:00|236.32|234.12|233.52|231.32|237.26|235.06|233.52|231.32|0
1704910200000|2024-01-10 18:10:00|233.22|231.02|232.75|230.55|233.52|231.32|230.59|228.39|0
1704910500000|2024-01-10 18:15:00|232.6|230.4|233.52|231.32|234.45|232.25|231.98|229.78|0
1704910800000|2024-01-10 18:20:00|233.68|231.48|233.83|231.63|233.98|231.78|231.82|229.62|0
1704911100000|2024-01-10 18:25:00|234.29|232.09|233.05|230.85|234.29|232.09|232.9|230.7|0
1704911400000|2024-01-10 18:30:00|233.21|231.01|235.38|233.18|235.53|233.33|232.9|230.7|0
1704911700000|2024-01-10 18:35:00|235.22|233.02|234.44|232.24|235.38|233.18|232.9|230.7|0
1704912000000|2024-01-10 18:40:00|234.6|232.4|234.67|232.47|235.06|232.86|234.13|231.93|0
1704912300000|2024-01-10 18:45:00|234.75|232.55|235.68|233.48|235.68|233.48|234.44|232.24|0
1704912600000|2024-01-10 18:50:00|236.31|234.11|236.65|234.45|236.96|234.76|235.87|233.67|0
1704912900000|2024-01-10 18:55:00|236.49|234.29|236.49|234.29|237.12|234.92|236.03|233.83|0
1704913200000|2024-01-10 19:00:00|236.65|234.45|237.43|235.23|237.43|235.23|236.03|233.83|0
1704913500000|2024-01-10 19:05:00|237.58|235.38|237.11|234.91|237.74|235.54|236.65|234.45|0
1704913800000|2024-01-10 19:10:00|237.27|235.07|240.4|238.2|242.29|240.09|236.96|234.76|0
1704914100000|2024-01-10 19:15:00|240.24|238.04|241.97|239.77|242.28|240.08|240.24|238.04|0
1704914400000|2024-01-10 19:20:00|242.13|239.93|242.9|240.7|242.9|240.7|241.32|239.12|0
1704914700000|2024-01-10 19:25:00|243.05|240.85|242.58|240.38|244|241.8|241.87|239.67|0
1704915000000|2024-01-10 19:30:00|242.89|240.69|243.21|241.01|243.84|241.64|242.58|240.38|0
1704915300000|2024-01-10 19:35:00|243.13|240.93|242.58|240.38|243.52|241.32|241.79|239.59|0
1704915600000|2024-01-10 19:40:00|242.73|240.53|243.36|241.16|243.36|241.16|242.26|240.06|0
1704915900000|2024-01-10 19:45:00|243.52|241.32|243.75|241.55|244.78|242.58|243.52|241.32|0
1704916200000|2024-01-10 19:50:00|243.83|241.63|245.89|243.69|246.69|244.49|243.83|241.63|0
1704916500000|2024-01-10 19:55:00|246.05|243.85|246.68|244.48|246.84|244.64|245.73|243.53|0
1704916800000|2024-01-10 20:00:00|247|244.8|247.13|244.93|247.32|245.12|244.62|242.42|0
1704917100000|2024-01-10 20:05:00|247.29|245.09|247.93|245.73|248.41|246.21|246.34|244.14|0
1704917400000|2024-01-10 20:10:00|247.77|245.57|245.07|242.87|247.77|245.57|244.6|242.4|0
1704917700000|2024-01-10 20:15:00|245.55|243.35|243.96|241.76|246.5|244.3|243.65|241.45|0
1704918000000|2024-01-10 20:20:00|244.28|242.08|239.33|237.13|244.6|242.4|239.1|236.9|0
1704918300000|2024-01-10 20:25:00|239.41|237.21|240.04|237.84|242.39|240.19|238.79|236.59|0
1704918600000|2024-01-10 20:30:00|240.2|238|241.75|239.55|242.56|240.36|239.11|236.91|0
1704918900000|2024-01-10 20:35:00|241.91|239.71|241.12|238.92|242.22|240.02|240.34|238.14|0
1704919200000|2024-01-10 20:40:00|241.43|239.23|238.46|236.26|241.59|239.39|237.99|235.79|0
1704919500000|2024-01-10 20:45:00|238.3|236.1|236.12|233.92|239.4|237.2|236.12|233.92|0
1704919800000|2024-01-10 20:50:00|235.19|232.99|240.02|237.82|240.02|237.82|234.11|231.91|0
1704920100000|2024-01-10 20:55:00|240.64|238.44|242.69|240.49|244.42|242.22|239.39|237.19|0
1704920400000|2024-01-10 21:00:00|242.53|240.33|242.53|240.33|243.79|241.59|242.06|239.86|0
1704920700000|2024-01-10 21:05:00|242.37|240.17|242.69|240.49|243|240.8|242.06|239.86|0
1704921000000|2024-01-10 21:10:00|242.84|240.64|242.68|240.48|242.84|240.64|242.21|240.01|0
1704921300000|2024-01-10 21:15:00|242.94|240.54|243.41|241.01|243.57|241.17|242.78|240.38|0
1704921600000|2024-01-10 21:20:00|243.25|240.85|243.57|241.17|243.73|241.33|243.1|240.7|0
1704921900000|2024-01-10 21:25:00|243.41|241.01|243.57|241.17|243.57|241.17|243.25|240.85|0
1704922200000|2024-01-10 21:30:00|243.41|241.01|243.56|241.16|243.57|241.17|243.25|240.85|0
1704922500000|2024-01-10 21:35:00|243.41|241.01|242.93|240.53|243.41|241.01|242.93|240.53|0
1704922800000|2024-01-10 21:40:00|243.09|240.69|243.4|241|243.56|241.16|242.93|240.53|0
1704923100000|2024-01-10 21:45:00|243.48|241.08|243.72|241.32|244.03|241.63|243.4|241|0
1704923400000|2024-01-10 21:50:00|243.87|241.47|243.56|241.16|243.87|241.47|243.4|241|0
1704923700000|2024-01-10 21:55:00|243.63|241.23|243.63|241.23|243.63|241.23|243.08|240.68|0
1704924000000|2024-01-10 22:00:00|243.57|241.17|243.4|241|243.66|241.26|243.31|240.91|0
1704924300000|2024-01-10 22:05:00|243.42|241.02|243.7|241.3|243.77|241.37|243.42|241.02|0
1704924600000|2024-01-10 22:10:00|243.72|241.32|243.65|241.25|243.75|241.35|243.65|241.25|0
1704924900000|2024-01-10 22:15:00|243.49|241.09|243.33|240.93|243.56|241.16|243.1|240.7|0
1704925200000|2024-01-10 22:20:00|243.35|240.95|243.51|241.11|243.51|241.11|243.19|240.79|0
1704925500000|2024-01-10 22:25:00|243.53|241.13|243.65|241.25|243.67|241.27|243.53|241.13|0
1704925800000|2024-01-10 22:30:00|243.63|241.23|243.46|241.06|243.63|241.23|243.46|241.06|0
1704926100000|2024-01-10 22:35:00|243.48|241.08|243.34|240.94|243.48|241.08|243.32|240.92|0
1704926400000|2024-01-10 22:40:00|243.37|240.97|243.25|240.85|243.48|241.08|243.04|240.64|0
1704926700000|2024-01-10 22:45:00|243.21|240.81|243.57|241.17|243.57|241.17|243.16|240.76|0
1704927000000|2024-01-10 22:50:00|243.46|241.06|243.45|241.05|243.57|241.17|243.45|241.05|0
1704927300000|2024-01-10 22:55:00|243.59|241.19|243.57|241.17|243.7|241.3|243.43|241.03|0
1704927600000|2024-01-10 23:00:00|243.77|241.37|242.43|240.03|243.77|241.37|241.96|239.56|0
1704927900000|2024-01-10 23:05:00|242.35|239.95|242.43|240.03|242.43|240.03|242.12|239.72|0
1704928200000|2024-01-10 23:10:00|242.59|240.19|243.53|241.13|243.69|241.29|242.59|240.19|0
1704928500000|2024-01-10 23:15:00|243.69|241.29|243.69|241.29|244|241.6|243.69|241.29|0
1704928800000|2024-01-10 23:20:00|243.68|241.28|244.16|241.76|244.31|241.91|243.68|241.28|0
1704929100000|2024-01-10 23:25:00|244|241.6|244.63|242.23|244.63|242.23|244|241.6|0
1704929400000|2024-01-10 23:30:00|244.79|242.39|244.31|241.91|244.79|242.39|244.31|241.91|0
1704929700000|2024-01-10 23:35:00|244.15|241.75|244.15|241.75|244.15|241.75|243.99|241.59|0
1704930000000|2024-01-10 23:40:00|244.31|241.91|244.47|242.07|244.62|242.22|243.99|241.59|0
1704930300000|2024-01-10 23:45:00|244.46|242.06|243.83|241.43|244.62|242.22|243.67|241.27|0
1704930600000|2024-01-10 23:50:00|243.67|241.27|243.99|241.59|244.3|241.9|243.67|241.27|0
1704930900000|2024-01-10 23:55:00|244.15|241.75|243.83|241.43|244.3|241.9|243.83|241.43|0
1704931200000|2024-01-11 00:00:00|243.75|241.35|244.46|242.06|244.62|242.22|243.67|241.27|0
1704931500000|2024-01-11 00:05:00|244.38|241.98|243.35|240.95|244.46|242.06|243.35|240.95|0
1704931800000|2024-01-11 00:10:00|243.43|241.03|243.98|241.58|243.98|241.58|243.35|240.95|0
1704932100000|2024-01-11 00:15:00|243.82|241.42|243.98|241.58|244.14|241.74|243.51|241.11|0
1704932400000|2024-01-11 00:20:00|244.14|241.74|243.66|241.26|244.14|241.74|243.66|241.26|0
1704932700000|2024-01-11 00:25:00|243.82|241.42|243.82|241.42|244.13|241.73|243.66|241.26|0
1704933000000|2024-01-11 00:30:00|243.98|241.58|244.61|242.21|244.61|242.21|243.97|241.57|0
1704933300000|2024-01-11 00:35:00|244.76|242.36|245|242.6|245.08|242.68|244.45|242.05|0
1704933600000|2024-01-11 00:40:00|244.92|242.52|245.87|243.47|245.87|243.47|244.92|242.52|0
1704933900000|2024-01-11 00:45:00|246.18|243.78|246.66|244.26|246.98|244.58|246.18|243.78|0
1704934200000|2024-01-11 00:50:00|246.5|244.1|246.18|243.78|246.5|244.1|245.86|243.46|0
1704934500000|2024-01-11 00:55:00|246.02|243.62|246.02|243.62|246.34|243.94|245.86|243.46|0
1704934800000|2024-01-11 01:00:00|246.18|243.78|246.49|244.09|247.45|245.05|246.18|243.78|0
1704935100000|2024-01-11 01:05:00|246.34|243.94|247.13|244.73|247.45|245.05|246.34|243.94|0
1704935400000|2024-01-11 01:10:00|247.44|245.04|247.44|245.04|247.6|245.2|247.28|244.88|0
1704935700000|2024-01-11 01:15:00|247.6|245.2|247.76|245.36|247.76|245.36|247.28|244.88|0
1704936000000|2024-01-11 01:20:00|247.6|245.2|247.42|245.02|248.21|245.81|247.26|244.86|0
1704936300000|2024-01-11 01:25:00|247.26|244.86|247.41|245.01|247.42|245.02|247.1|244.7|0
1704936600000|2024-01-11 01:30:00|247.16|244.96|247.31|245.11|247.31|245.11|246.84|244.64|0
1704936900000|2024-01-11 01:35:00|247.47|245.27|247.31|245.11|247.95|245.75|246.99|244.79|0
1704937200000|2024-01-11 01:40:00|247.39|245.19|247.63|245.43|247.63|245.43|247.15|244.95|0
1704937500000|2024-01-11 01:45:00|247.47|245.27|247.47|245.27|247.63|245.43|247.15|244.95|0
1704937800000|2024-01-11 01:50:00|247.38|245.18|247.62|245.42|247.62|245.42|247.31|245.11|0
1704938100000|2024-01-11 01:55:00|247.46|245.26|247.62|245.42|247.62|245.42|247.46|245.26|0
1704938400000|2024-01-11 02:00:00|247.78|245.58|247.94|245.74|248.1|245.9|247.46|245.26|0
1704938700000|2024-01-11 02:05:00|248.01|245.81|248.09|245.89|248.1|245.9|247.78|245.58|0
1704939000000|2024-01-11 02:10:00|248.01|245.81|248.41|246.21|248.57|246.37|247.94|245.74|0
1704939300000|2024-01-11 02:15:00|248.49|246.29|248.57|246.37|249.05|246.85|248.49|246.29|0
1704939600000|2024-01-11 02:20:00|248.41|246.21|247.93|245.73|248.73|246.53|247.93|245.73|0
1704939900000|2024-01-11 02:25:00|248.09|245.89|247.93|245.73|248.09|245.89|247.77|245.57|0
1704940200000|2024-01-11 02:30:00|247.77|245.57|247.77|245.57|248.25|246.05|247.61|245.41|0
1704940500000|2024-01-11 02:35:00|247.61|245.41|247.45|245.25|247.77|245.57|247.45|245.25|0
1704940800000|2024-01-11 02:40:00|247.29|245.09|247.52|245.32|247.61|245.41|247.29|245.09|0
1704941100000|2024-01-11 02:45:00|247.61|245.41|247.76|245.56|247.76|245.56|247.29|245.09|0
1704941400000|2024-01-11 02:50:00|247.92|245.72|247.76|245.56|247.92|245.72|247.6|245.4|0
1704941700000|2024-01-11 02:55:00|247.92|245.72|247.92|245.72|248.08|245.88|247.76|245.56|0
1704942000000|2024-01-11 03:00:00|248.08|245.88|248.07|245.87|248.23|246.03|247.92|245.72|0
1704942300000|2024-01-11 03:05:00|247.91|245.71|248.07|245.87|248.23|246.03|247.91|245.71|0
1704942600000|2024-01-11 03:10:00|248.23|246.03|248.23|246.03|248.55|246.35|248.07|245.87|0
1704942900000|2024-01-11 03:15:00|248.39|246.19|248.39|246.19|248.39|246.19|248.23|246.03|0
1704943200000|2024-01-11 03:20:00|248.23|246.03|248.23|246.03|248.23|246.03|248.23|246.03|0
1704943500000|2024-01-11 03:25:00|248.07|245.87|248.38|246.18|248.54|246.34|248.07|245.87|0
1704943800000|2024-01-11 03:30:00|248.54|246.34|249.34|247.14|249.5|247.3|248.38|246.18|0
1704944100000|2024-01-11 03:35:00|249.18|246.98|248.86|246.66|249.5|247.3|248.86|246.66|0
1704944400000|2024-01-11 03:40:00|248.93|246.73|248.54|246.34|249.02|246.82|248.54|246.34|0
1704944700000|2024-01-11 03:45:00|248.38|246.18|248.69|246.49|248.85|246.65|248.38|246.18|0
1704945000000|2024-01-11 03:50:00|248.85|246.65|249.81|247.61|249.81|247.61|248.69|246.49|0
1704945300000|2024-01-11 03:55:00|249.65|247.45|249.65|247.45|249.65|247.45|249.17|246.97|0
1704945600000|2024-01-11 04:00:00|249.49|247.29|249.33|247.13|249.65|247.45|249.17|246.97|0
1704945900000|2024-01-11 04:05:00|249.49|247.29|249.8|247.6|249.8|247.6|249.33|247.13|0
1704946200000|2024-01-11 04:10:00|249.64|247.44|249.48|247.28|249.64|247.44|249.32|247.12|0
1704946500000|2024-01-11 04:15:00|249.4|247.2|249|246.8|249.4|247.2|249|246.8|0
1704946800000|2024-01-11 04:20:00|249.16|246.96|249.48|247.28|249.64|247.44|249.16|246.96|0
1704947100000|2024-01-11 04:25:00|249.39|247.19|249.16|246.96|249.48|247.28|249.16|246.96|0
1704947400000|2024-01-11 04:30:00|249.32|247.12|249|246.8|249.32|247.12|248.84|246.64|0
1704947700000|2024-01-11 04:35:00|248.84|246.64|248.52|246.32|249|246.8|248.52|246.32|0
1704948000000|2024-01-11 04:40:00|248.59|246.39|248.99|246.79|248.99|246.79|248.52|246.32|0
1704948300000|2024-01-11 04:45:00|248.83|246.63|248.59|246.39|248.99|246.79|248.59|246.39|0
1704948600000|2024-01-11 04:50:00|248.51|246.31|248.99|246.79|248.99|246.79|248.51|246.31|0
1704948900000|2024-01-11 04:55:00|248.83|246.63|248.99|246.79|248.99|246.79|248.83|246.63|0
1704949200000|2024-01-11 05:00:00|248.83|246.63|249.3|247.1|249.3|247.1|248.83|246.63|0
1704949500000|2024-01-11 05:05:00|249.15|246.95|249.14|246.94|249.3|247.1|248.99|246.79|0
1704949800000|2024-01-11 05:10:00|249.06|246.86|249.14|246.94|249.3|247.1|248.9|246.7|0
1704950100000|2024-01-11 05:15:00|249.3|247.1|249.14|246.94|249.3|247.1|249.06|246.86|0
1704950400000|2024-01-11 05:20:00|249.22|247.02|248.5|246.3|249.3|247.1|248.5|246.3|0
1704950700000|2024-01-11 05:25:00|248.42|246.22|249.46|247.26|249.77|247.57|248.34|246.14|0
1704951000000|2024-01-11 05:30:00|249.3|247.1|248.66|246.46|249.37|247.17|248.5|246.3|0
1704951300000|2024-01-11 05:35:00|248.5|246.3|248.66|246.46|248.66|246.46|248.5|246.3|0
1704951600000|2024-01-11 05:40:00|248.81|246.61|249.13|246.93|249.13|246.93|248.65|246.45|0
1704951900000|2024-01-11 05:45:00|249.29|247.09|248.97|246.77|249.45|247.25|248.97|246.77|0
1704952200000|2024-01-11 05:50:00|248.81|246.61|248.17|245.97|248.97|246.77|248.17|245.97|0
1704952500000|2024-01-11 05:55:00|248.33|246.13|248.65|246.45|248.65|246.45|248.33|246.13|0
1704952800000|2024-01-11 06:00:00|248.57|246.37|248.65|246.45|248.97|246.77|248.49|246.29|0
1704953100000|2024-01-11 06:05:00|248.49|246.29|248.8|246.6|248.8|246.6|248.17|245.97|0
1704953400000|2024-01-11 06:10:00|248.96|246.76|249.76|247.56|249.76|247.56|248.64|246.44|0
1704953700000|2024-01-11 06:15:00|249.68|247.48|249.44|247.24|249.76|247.56|249.28|247.08|0
1704954000000|2024-01-11 06:20:00|249.6|247.4|249.91|247.71|249.91|247.71|249.6|247.4|0
1704954300000|2024-01-11 06:25:00|250.07|247.87|249.75|247.55|250.39|248.19|249.75|247.55|0
1704954600000|2024-01-11 06:30:00|249.59|247.39|250.55|248.35|250.55|248.35|249.59|247.39|0
1704954900000|2024-01-11 06:35:00|250.71|248.51|250.87|248.67|251.35|249.15|250.39|248.19|0
1704955200000|2024-01-11 06:40:00|251.03|248.83|250.71|248.51|251.03|248.83|250.39|248.19|0
1704955500000|2024-01-11 06:45:00|250.55|248.35|250.38|248.18|250.7|248.5|250.22|248.02|0
1704955800000|2024-01-11 06:50:00|250.22|248.02|250.38|248.18|250.38|248.18|250.06|247.86|0
1704956100000|2024-01-11 06:55:00|250.54|248.34|250.54|248.34|250.7|248.5|250.3|248.1|0
1704956400000|2024-01-11 07:00:00|250.7|248.5|251.02|248.82|251.02|248.82|250.54|248.34|0
1704956700000|2024-01-11 07:05:00|251.18|248.98|251.5|249.3|251.5|249.3|250.86|248.66|0
1704957000000|2024-01-11 07:10:00|251.57|249.37|250.85|248.65|251.66|249.46|250.77|248.57|0
1704957300000|2024-01-11 07:15:00|250.77|248.57|251.01|248.81|251.17|248.97|250.53|248.33|0
1704957600000|2024-01-11 07:20:00|251.17|248.97|251.41|249.21|251.65|249.45|250.85|248.65|0
1704957900000|2024-01-11 07:25:00|251.33|249.13|251.65|249.45|252.05|249.85|251.33|249.13|0
1704958200000|2024-01-11 07:30:00|251.57|249.37|250.85|248.65|251.57|249.37|250.69|248.49|0
1704958500000|2024-01-11 07:35:00|250.69|248.49|251.01|248.81|252.23|250.03|250.69|248.49|0
1704958800000|2024-01-11 07:40:00|251.17|248.97|251.16|248.96|251.64|249.44|251.16|248.96|0
1704959100000|2024-01-11 07:45:00|251.32|249.12|250.84|248.64|251.48|249.28|250.84|248.64|0
1704959400000|2024-01-11 07:50:00|250.76|248.56|250.68|248.48|251.32|249.12|250.68|248.48|0
1704959700000|2024-01-11 07:55:00|250.6|248.4|250.6|248.4|251|248.8|250.36|248.16|0
1704960000000|2024-01-11 08:00:00|250.52|248.32|250.2|248|251|248.8|249.88|247.68|0
1704960300000|2024-01-11 08:05:00|250.36|248.16|251.15|248.95|251.31|249.11|249.72|247.52|0
1704960600000|2024-01-11 08:10:00|251.31|249.11|251.63|249.43|251.95|249.75|250.83|248.63|0
1704960900000|2024-01-11 08:15:00|251.71|249.51|252.59|250.39|253.07|250.87|251.31|249.11|0
1704961200000|2024-01-11 08:20:00|252.43|250.23|253.55|251.35|253.88|251.68|252.43|250.23|0
1704961500000|2024-01-11 08:25:00|253.72|251.52|253.23|251.03|254.2|252|253.07|250.87|0
1704961800000|2024-01-11 08:30:00|253.07|250.87|253.39|251.19|253.55|251.35|252.75|250.55|0
1704962100000|2024-01-11 08:35:00|253.23|251.03|253.55|251.35|254.03|251.83|253.07|250.87|0
1704962400000|2024-01-11 08:40:00|253.39|251.19|253.55|251.35|253.87|251.67|252.98|250.78|0
1704962700000|2024-01-11 08:45:00|253.39|251.19|254.19|251.99|254.35|252.15|253.39|251.19|0
1704963000000|2024-01-11 08:50:00|254.27|252.07|254.47|252.27|254.83|252.63|253.87|251.67|0
1704963300000|2024-01-11 08:55:00|254.31|252.11|254.31|252.11|254.79|252.59|254.15|251.95|0
1704963600000|2024-01-11 09:00:00|254.15|251.95|253.03|250.83|254.47|252.27|253.03|250.83|0
1704963900000|2024-01-11 09:05:00|253.1|250.9|251.9|249.7|253.26|251.06|251.9|249.7|0
1704964200000|2024-01-11 09:10:00|251.42|249.22|251.58|249.38|252.22|250.02|251.1|248.9|0
1704964500000|2024-01-11 09:15:00|251.5|249.3|251.1|248.9|251.58|249.38|250.94|248.74|0
1704964800000|2024-01-11 09:20:00|251.26|249.06|250.94|248.74|251.74|249.54|250.78|248.58|0
1704965100000|2024-01-11 09:25:00|250.86|248.66|250.94|248.74|251.26|249.06|250.54|248.34|0
1704965400000|2024-01-11 09:30:00|250.85|248.65|249.98|247.78|250.85|248.65|248.87|246.67|0
1704965700000|2024-01-11 09:35:00|249.82|247.62|248.86|246.66|249.82|247.62|248.7|246.5|0
1704966000000|2024-01-11 09:40:00|248.7|246.5|247.99|245.79|248.7|246.5|247.91|245.71|0
1704966300000|2024-01-11 09:45:00|247.91|245.71|248.86|246.66|248.86|246.66|247.91|245.71|0
1704966600000|2024-01-11 09:50:00|249.02|246.82|249.18|246.98|249.49|247.29|248.54|246.34|0
1704966900000|2024-01-11 09:55:00|249.02|246.82|248.86|246.66|249.18|246.98|248.54|246.34|0
1704967200000|2024-01-11 10:00:00|248.7|246.5|248.85|246.65|249.33|247.13|248.54|246.34|0
1704967500000|2024-01-11 10:05:00|249.01|246.81|248.38|246.18|249.01|246.81|248.06|245.86|0
1704967800000|2024-01-11 10:10:00|248.22|246.02|248.22|246.02|248.69|246.49|247.9|245.7|0
1704968100000|2024-01-11 10:15:00|248.37|246.17|248.85|246.65|248.85|246.65|248.21|246.01|0
1704968400000|2024-01-11 10:20:00|248.69|246.49|248.05|245.85|248.85|246.65|247.89|245.69|0
1704968700000|2024-01-11 10:25:00|248.21|246.01|248.37|246.17|248.85|246.65|248.05|245.85|0
1704969000000|2024-01-11 10:30:00|248.53|246.33|247.28|245.08|248.53|246.33|246.99|244.79|0
1704969300000|2024-01-11 10:35:00|247.44|245.24|246.96|244.76|247.44|245.24|246.64|244.44|0
1704969600000|2024-01-11 10:40:00|246.64|244.44|245.85|243.65|246.8|244.6|245.53|243.33|0
1704969900000|2024-01-11 10:45:00|245.69|243.49|245.69|243.49|246.32|244.12|245.37|243.17|0
1704970200000|2024-01-11 10:50:00|245.53|243.33|245.21|243.01|245.85|243.65|245.21|243.01|0
1704970500000|2024-01-11 10:55:00|245.37|243.17|246.48|244.28|246.64|244.44|245.21|243.01|0
1704970800000|2024-01-11 11:00:00|246.64|244.44|247.9|245.7|247.9|245.7|246.64|244.44|0
1704971100000|2024-01-11 11:05:00|247.75|245.55|247.58|245.38|247.9|245.7|247.11|244.91|0
1704971400000|2024-01-11 11:10:00|247.74|245.54|247.9|245.7|248.22|246.02|247.58|245.38|0
1704971700000|2024-01-11 11:15:00|248.06|245.86|248.22|246.02|248.69|246.49|248.06|245.86|0
1704972000000|2024-01-11 11:20:00|248.38|246.18|247.58|245.38|248.69|246.49|247.42|245.22|0
1704972300000|2024-01-11 11:25:00|247.42|245.22|247.26|245.06|247.58|245.38|247.1|244.9|0
1704972600000|2024-01-11 11:30:00|247.42|245.22|247.73|245.53|247.89|245.69|247.26|245.06|0
1704972900000|2024-01-11 11:35:00|247.58|245.38|247.57|245.37|247.89|245.69|247.26|245.06|0
1704973200000|2024-01-11 11:40:00|247.73|245.53|246.94|244.74|247.89|245.69|246.94|244.74|0
1704973500000|2024-01-11 11:45:00|246.78|244.58|246.46|244.26|247.25|245.05|245.99|243.79|0
1704973800000|2024-01-11 11:50:00|246.38|244.18|246.93|244.73|246.93|244.73|246.14|243.94|0
1704974100000|2024-01-11 11:55:00|247.01|244.81|246.93|244.73|247.41|245.21|246.77|244.57|0
1704974400000|2024-01-11 12:00:00|246.77|244.57|246.14|243.94|247.88|245.68|245.98|243.78|0
1704974700000|2024-01-11 12:05:00|246.3|244.1|246.61|244.41|246.93|244.73|245.51|243.31|0
1704975000000|2024-01-11 12:10:00|246.53|244.33|246.45|244.25|246.61|244.41|245.5|243.3|0
1704975300000|2024-01-11 12:15:00|246.37|244.17|246.77|244.57|246.84|244.64|245.98|243.78|0
1704975600000|2024-01-11 12:20:00|246.93|244.73|247.4|245.2|247.56|245.36|246.61|244.41|0
1704975900000|2024-01-11 12:25:00|247.56|245.36|248.03|245.83|248.51|246.31|247.4|245.2|0
1704976200000|2024-01-11 12:30:00|247.87|245.67|248.67|246.47|248.67|246.47|247.56|245.36|0
1704976500000|2024-01-11 12:35:00|248.83|246.63|248.35|246.15|248.83|246.63|248.19|245.99|0
1704976800000|2024-01-11 12:40:00|248.19|245.99|248.5|246.3|248.82|246.62|247.87|245.67|0
1704977100000|2024-01-11 12:45:00|248.58|246.38|248.18|245.98|248.98|246.78|248.03|245.83|0
1704977400000|2024-01-11 12:50:00|248.03|245.83|247.87|245.67|248.66|246.46|247.87|245.67|0
1704977700000|2024-01-11 12:55:00|247.71|245.51|247.07|244.87|247.71|245.51|246.91|244.71|0
1704978000000|2024-01-11 13:00:00|247.23|245.03|248.02|245.82|248.02|245.82|246.91|244.71|0
1704978300000|2024-01-11 13:05:00|247.94|245.74|247.78|245.58|248.5|246.3|247.54|245.34|0
1704978600000|2024-01-11 13:10:00|247.86|245.66|248.18|245.98|248.5|246.3|247.86|245.66|0
1704978900000|2024-01-11 13:15:00|248.02|245.82|248.65|246.45|248.65|246.45|248.02|245.82|0
1704979200000|2024-01-11 13:20:00|248.33|246.13|248.65|246.45|248.81|246.61|247.93|245.73|0
1704979500000|2024-01-11 13:25:00|248.81|246.61|249.52|247.32|250|247.8|248.49|246.29|0
1704979800000|2024-01-11 13:30:00|242.64|240.44|239.31|237.11|243.81|241.61|230.22|228.02|0
1704980100000|2024-01-11 13:35:00|239.54|237.34|238.1|235.9|243.25|241.05|237.79|235.59|0
1704980400000|2024-01-11 13:40:00|238.41|236.21|237.32|235.12|240.45|238.25|236.85|234.65|0
1704980700000|2024-01-11 13:45:00|237.63|235.43|237.94|235.74|240.93|238.73|237.32|235.12|0
1704981000000|2024-01-11 13:50:00|238.1|235.9|236.22|234.02|239.04|236.84|236.22|234.02|0
1704981300000|2024-01-11 13:55:00|236.38|234.18|233.43|231.23|237.31|235.11|233.43|231.23|0
1704981600000|2024-01-11 14:00:00|233.58|231.38|235.13|232.93|235.75|233.55|233.12|230.92|0
1704981900000|2024-01-11 14:05:00|235.29|233.09|237.78|235.58|238.09|235.89|234.51|232.31|0
1704982200000|2024-01-11 14:10:00|237.62|235.42|238.64|236.44|239.35|237.15|236.84|234.64|0
1704982500000|2024-01-11 14:15:00|238.57|236.37|241.55|239.35|241.7|239.5|238.57|236.37|0
1704982800000|2024-01-11 14:20:00|241.7|239.5|243.6|241.4|243.6|241.4|239.89|237.69|0
1704983100000|2024-01-11 14:25:00|243.76|241.56|245.98|243.78|246.45|244.25|243.6|241.4|0
1704983400000|2024-01-11 14:30:00|246.29|244.09|247.7|245.5|248.05|245.85|241.86|239.66|0
1704983700000|2024-01-11 14:35:00|248.49|246.29|246.16|243.96|249.19|246.99|245.84|243.64|0
1704984000000|2024-01-11 14:40:00|246.32|244.12|242.82|240.62|246.95|244.75|242.66|240.46|0
1704984300000|2024-01-11 14:45:00|242.98|240.78|237.01|234.81|242.98|240.78|236.85|234.65|0
1704984600000|2024-01-11 14:50:00|237.48|235.28|236.85|234.65|237.63|235.43|234.05|231.85|0
1704984900000|2024-01-11 14:55:00|236.69|234.49|236.86|234.66|237.32|235.12|234.22|232.02|0
1704985200000|2024-01-11 15:00:00|237.01|234.81|228.03|225.83|237.17|234.97|228.03|225.83|0
1704985500000|2024-01-11 15:05:00|228.49|226.29|220.87|218.67|228.64|226.44|220.72|218.52|0
1704985800000|2024-01-11 15:10:00|221.03|218.83|219.58|217.38|223.3|221.1|218.86|216.66|0
1704986100000|2024-01-11 15:15:00|219.28|217.08|225.95|223.75|225.96|223.76|219.13|216.93|0
1704986400000|2024-01-11 15:20:00|226.11|223.91|225.2|223|227.5|225.3|224.59|222.39|0
1704986700000|2024-01-11 15:25:00|225.51|223.31|227.04|224.84|227.04|224.84|225.05|222.85|0
1704987000000|2024-01-11 15:30:00|227.19|224.99|223.67|221.47|230.73|228.53|223.67|221.47|0
1704987300000|2024-01-11 15:35:00|224.28|222.08|227.87|225.67|228.41|226.21|224.13|221.93|0
1704987600000|2024-01-11 15:40:00|227.49|225.29|228.27|226.07|229.04|226.84|226.13|223.93|0
1704987900000|2024-01-11 15:45:00|228.12|225.92|224.3|222.1|228.58|226.38|223.24|221.04|0
1704988200000|2024-01-11 15:50:00|224.45|222.25|221.42|219.22|224.91|222.71|221.12|218.92|0
1704988500000|2024-01-11 15:55:00|220.97|218.77|221.72|219.52|223.39|221.19|220.97|218.77|0
1704988800000|2024-01-11 16:00:00|221.57|219.37|220.31|218.11|223.08|220.88|218.91|216.71|0
1704989100000|2024-01-11 16:05:00|220.16|217.96|220|217.8|221.67|219.47|219.55|217.35|0
1704989400000|2024-01-11 16:10:00|219.7|217.5|213.42|211.22|220.76|218.56|213.42|211.22|0
1704989700000|2024-01-11 16:15:00|213.28|211.08|214.17|211.97|214.32|212.12|211.85|209.65|0
1704990000000|2024-01-11 16:20:00|213.87|211.67|215.8|213.6|215.95|213.75|213.72|211.52|0
1704990300000|2024-01-11 16:25:00|215.5|213.3|215.35|213.15|216.7|214.5|214.61|212.41|0
1704990600000|2024-01-11 16:30:00|215.21|213.01|213.87|211.67|215.5|213.3|213.42|211.22|0
1704990900000|2024-01-11 16:35:00|213.57|211.37|211.8|209.6|215.65|213.45|211.8|209.6|0
1704991200000|2024-01-11 16:40:00|211.94|209.74|211.94|209.74|214.46|212.26|211.5|209.3|0
1704991500000|2024-01-11 16:45:00|212.09|209.89|216.99|214.79|216.99|214.79|210.47|208.27|0
1704991800000|2024-01-11 16:50:00|216.84|214.64|213.12|210.92|217.88|215.68|212.53|210.33|0
1704992100000|2024-01-11 16:55:00|213.27|211.07|212.53|210.33|214.01|211.81|212.23|210.03|0
1704992400000|2024-01-11 17:00:00|212.68|210.48|215.64|213.44|215.79|213.59|212.23|210.03|0
1704992700000|2024-01-11 17:05:00|215.34|213.14|216.38|214.18|216.98|214.78|214.45|212.25|0
1704993000000|2024-01-11 17:10:00|216.53|214.33|217.28|215.08|218.47|216.27|216.23|214.03|0
1704993300000|2024-01-11 17:15:00|217.43|215.23|216.38|214.18|218.17|215.97|215.48|213.28|0
1704993600000|2024-01-11 17:20:00|216.23|214.03|216.03|213.83|217.42|215.22|212.9|210.7|0
1704993900000|2024-01-11 17:25:00|215.88|213.68|213.19|210.99|216.48|214.28|213.12|210.92|0
1704994200000|2024-01-11 17:30:00|213.64|211.44|215.13|212.93|215.43|213.23|213.49|211.29|0
1704994500000|2024-01-11 17:35:00|214.83|212.63|215.57|213.37|215.64|213.44|213.64|211.44|0
1704994800000|2024-01-11 17:40:00|215.72|213.52|218.57|216.37|219.63|217.43|215.57|213.37|0
1704995100000|2024-01-11 17:45:00|218.42|216.22|219.65|217.45|220.44|218.24|218.42|216.22|0
1704995400000|2024-01-11 17:50:00|219.5|217.3|220.25|218.05|221.77|219.57|219.5|217.3|0
1704995700000|2024-01-11 17:55:00|220.4|218.2|219.49|217.29|221.01|218.81|218.44|216.24|0
1704996000000|2024-01-11 18:00:00|219.34|217.14|222.52|220.32|222.98|220.78|219.04|216.84|0
1704996300000|2024-01-11 18:05:00|222.67|220.47|222.82|220.62|224.2|222|221.61|219.41|0
1704996600000|2024-01-11 18:10:00|222.98|220.78|224.35|222.15|224.65|222.45|222.67|220.47|0
1704996900000|2024-01-11 18:15:00|224.19|221.99|224.34|222.14|225.95|223.75|223.73|221.53|0
1704997200000|2024-01-11 18:20:00|224.5|222.3|225.26|223.06|225.26|223.06|223.58|221.38|0
1704997500000|2024-01-11 18:25:00|225.11|222.91|224.34|222.14|225.72|223.52|223.88|221.68|0
1704997800000|2024-01-11 18:30:00|224.49|222.29|224.64|222.44|225.56|223.36|223.58|221.38|0
1704998100000|2024-01-11 18:35:00|224.8|222.6|225.56|223.36|226.02|223.82|224.8|222.6|0
1704998400000|2024-01-11 18:40:00|225.71|223.51|225.78|223.58|226.17|223.97|225.25|223.05|0
1704998700000|2024-01-11 18:45:00|225.86|223.66|225.4|223.2|226.48|224.28|224.64|222.44|0
1704999000000|2024-01-11 18:50:00|225.71|223.51|227.09|224.89|228.47|226.27|224.64|222.44|0
1704999300000|2024-01-11 18:55:00|226.93|224.73|230.64|228.44|230.95|228.75|226.93|224.73|0
1704999600000|2024-01-11 19:00:00|231.1|228.9|230.79|228.59|232.65|230.45|230.33|228.13|0
1704999900000|2024-01-11 19:05:00|230.94|228.74|228.16|225.96|231.25|229.05|228.16|225.96|0
1705000200000|2024-01-11 19:10:00|228.31|226.11|231.41|229.21|231.56|229.36|228.31|226.11|0
1705000500000|2024-01-11 19:15:00|231.25|229.05|229.85|227.65|232.03|229.83|229.85|227.65|0
1705000800000|2024-01-11 19:20:00|230.01|227.81|229.23|227.03|231.25|229.05|228.62|226.42|0
1705001100000|2024-01-11 19:25:00|229.39|227.19|232.8|230.6|233.27|231.07|229.23|227.03|0
1705001400000|2024-01-11 19:30:00|232.96|230.76|232.64|230.44|234.05|231.85|231.71|229.51|0
1705001700000|2024-01-11 19:35:00|232.8|230.6|233.11|230.91|233.58|231.38|232.17|229.97|0
1705002000000|2024-01-11 19:40:00|233.26|231.06|232.64|230.44|234.83|232.63|232.64|230.44|0
1705002300000|2024-01-11 19:45:00|232.79|230.59|234.04|231.84|234.51|232.31|232.48|230.28|0
1705002600000|2024-01-11 19:50:00|234.2|232|235.92|233.72|236.23|234.03|234.2|232|0
1705002900000|2024-01-11 19:55:00|235.76|233.56|237.17|234.97|238.27|236.07|235.76|233.56|0
1705003200000|2024-01-11 20:00:00|237.49|235.29|235.95|233.75|240.45|238.25|235.17|232.97|0
1705003500000|2024-01-11 20:05:00|236.26|234.06|233.64|231.44|236.26|234.06|233.02|230.82|0
1705003800000|2024-01-11 20:10:00|233.48|231.28|233.79|231.59|234.26|232.06|230.54|228.34|0
1705004100000|2024-01-11 20:15:00|233.64|231.44|231.62|229.42|233.64|231.44|229.92|227.72|0
1705004400000|2024-01-11 20:20:00|231.77|229.57|233.01|230.81|234.1|231.9|231.46|229.26|0
1705004700000|2024-01-11 20:25:00|232.86|230.66|232.54|230.34|235.19|232.99|232.39|230.19|0
1705005000000|2024-01-11 20:30:00|232.39|230.19|234.72|232.52|234.88|232.68|232.39|230.19|0
1705005300000|2024-01-11 20:35:00|234.56|232.36|232.08|229.88|234.56|232.36|231.3|229.1|0
1705005600000|2024-01-11 20:40:00|232.23|230.03|232.54|230.34|233.47|231.27|231.45|229.25|0
1705005900000|2024-01-11 20:45:00|232.46|230.26|233.63|231.43|234.79|232.59|231.45|229.25|0
1705006200000|2024-01-11 20:50:00|233|230.8|234.09|231.89|234.25|232.05|230.52|228.32|0
1705006500000|2024-01-11 20:55:00|233.78|231.58|235.65|233.45|237.68|235.48|233.78|231.58|0
1705006800000|2024-01-11 21:00:00|235.34|233.14|234.87|232.67|235.8|233.6|234.55|232.35|0
1705007100000|2024-01-11 21:05:00|234.71|232.51|235.33|233.13|235.49|233.29|234.55|232.35|0
1705007400000|2024-01-11 21:10:00|235.49|233.29|235.17|232.97|235.64|233.44|235.02|232.82|0
1705007700000|2024-01-11 21:15:00|235.27|232.87|235.12|232.72|235.59|233.19|235.12|232.72|0
1705008000000|2024-01-11 21:20:00|235.04|232.64|234.65|232.25|235.19|232.79|234.49|232.09|0
1705008300000|2024-01-11 21:25:00|234.57|232.17|234.49|232.09|234.65|232.25|234.49|232.09|0
1705008600000|2024-01-11 21:30:00|234.65|232.25|234.02|231.62|234.65|232.25|234.02|231.62|0
1705008900000|2024-01-11 21:35:00|234.18|231.78|233.86|231.46|234.33|231.93|233.86|231.46|0
1705009200000|2024-01-11 21:40:00|233.78|231.38|234.02|231.62|234.02|231.62|233.71|231.31|0
1705009500000|2024-01-11 21:45:00|233.71|231.31|233.7|231.3|233.71|231.31|233.55|231.15|0
1705009800000|2024-01-11 21:50:00|233.55|231.15|233.39|230.99|233.55|231.15|233.24|230.84|0
1705010100000|2024-01-11 21:55:00|233.55|231.15|233.84|231.44|233.93|231.53|233.39|230.99|0
1705010400000|2024-01-11 22:00:00|233.95|231.55|234.66|232.26|234.77|232.37|233.95|231.55|0
1705010700000|2024-01-11 22:05:00|234.48|232.08|233.56|231.16|234.48|232.08|233.56|231.16|0
1705011000000|2024-01-11 22:10:00|233.6|231.2|233.65|231.25|233.7|231.3|233.47|231.07|0
1705011300000|2024-01-11 22:15:00|233.64|231.24|233.64|231.24|233.64|231.24|233.56|231.16|0
1705011600000|2024-01-11 22:20:00|233.56|231.16|233.64|231.24|233.64|231.24|233.55|231.15|0
1705011900000|2024-01-11 22:25:00|233.53|231.13|233.53|231.13|233.53|231.13|233.53|231.13|0
1705012200000|2024-01-11 22:30:00|233.5|231.1|233.36|230.96|233.57|231.17|233.36|230.96|0
1705012500000|2024-01-11 22:35:00|233.35|230.95|233.36|230.96|233.36|230.96|233.35|230.95|0
1705012800000|2024-01-11 22:40:00|233.39|230.99|233.39|230.99|233.39|230.99|233.22|230.82|0
1705013100000|2024-01-11 22:45:00|233.22|230.82|233.29|230.89|233.36|230.96|233.22|230.82|0
1705013400000|2024-01-11 22:50:00|233.34|230.94|233.26|230.86|233.34|230.94|233.26|230.86|0
1705013700000|2024-01-11 22:55:00|233.29|230.89|233.52|231.12|233.75|231.35|233.25|230.85|0
1705014000000|2024-01-11 23:00:00|233.44|231.04|232.28|229.88|233.44|231.04|231.97|229.57|0
1705014300000|2024-01-11 23:05:00|232.35|229.95|233.21|230.81|233.21|230.81|232.28|229.88|0
1705014600000|2024-01-11 23:10:00|233.36|230.96|233.21|230.81|233.52|231.12|233.05|230.65|0
1705014900000|2024-01-11 23:15:00|233.28|230.88|233.52|231.12|233.83|231.43|233.05|230.65|0
1705015200000|2024-01-11 23:20:00|233.36|230.96|233.52|231.12|233.67|231.27|233.36|230.96|0
1705015500000|2024-01-11 23:25:00|233.51|231.11|234.45|232.05|234.76|232.36|233.51|231.11|0
1705015800000|2024-01-11 23:30:00|234.6|232.2|233.82|231.42|234.6|232.2|233.67|231.27|0
1705016100000|2024-01-11 23:35:00|233.67|231.27|232.11|229.71|233.67|231.27|232.11|229.71|0
1705016400000|2024-01-11 23:40:00|232.27|229.87|232.11|229.71|232.58|230.18|231.96|229.56|0
1705016700000|2024-01-11 23:45:00|232.19|229.79|232.73|230.33|233.04|230.64|232.11|229.71|0
1705017000000|2024-01-11 23:50:00|232.8|230.4|233.19|230.79|233.19|230.79|232.57|230.17|0
1705017300000|2024-01-11 23:55:00|233.04|230.64|233.19|230.79|233.66|231.26|233.04|230.64|0
1705017600000|2024-01-12 00:00:00|233.5|231.1|234.28|231.88|234.44|232.04|233.5|231.1|0
1705017900000|2024-01-12 00:05:00|234.12|231.72|233.65|231.25|234.12|231.72|233.19|230.79|0
1705018200000|2024-01-12 00:10:00|233.81|231.41|233.03|230.63|233.81|231.41|232.88|230.48|0
1705018500000|2024-01-12 00:15:00|233.19|230.79|233.81|231.41|233.81|231.41|233.03|230.63|0
1705018800000|2024-01-12 00:20:00|233.96|231.56|234.43|232.03|234.58|232.18|233.65|231.25|0
1705019100000|2024-01-12 00:25:00|234.27|231.87|232.87|230.47|234.27|231.87|232.87|230.47|0
1705019400000|2024-01-12 00:30:00|233.03|230.63|232.25|229.85|233.18|230.78|232.09|229.69|0
1705019700000|2024-01-12 00:35:00|232.4|230|232.4|230|233.02|230.62|232.4|230|0
1705020000000|2024-01-12 00:40:00|232.25|229.85|231.78|229.38|232.25|229.85|231.54|229.14|0
1705020300000|2024-01-12 00:45:00|231.85|229.45|232.09|229.69|232.55|230.15|231.78|229.38|0
1705020600000|2024-01-12 00:50:00|231.93|229.53|230.54|228.14|231.93|229.53|230.38|227.98|0
1705020900000|2024-01-12 00:55:00|230.38|227.98|230.07|227.67|230.54|228.14|229.61|227.21|0
1705021200000|2024-01-12 01:00:00|229.92|227.52|229.15|226.75|230.07|227.67|228.99|226.59|0
1705021500000|2024-01-12 01:05:00|229.07|226.67|229.3|226.9|229.84|227.44|228.69|226.29|0
1705021800000|2024-01-12 01:10:00|229.15|226.75|228.68|226.28|229.3|226.9|228.68|226.28|0
1705022100000|2024-01-12 01:15:00|228.84|226.44|229.94|227.54|230.53|228.13|228.53|226.13|0
1705022400000|2024-01-12 01:20:00|229.78|227.38|229.63|227.23|229.94|227.54|229.32|226.92|0
1705022700000|2024-01-12 01:25:00|229.55|227.15|229.93|227.53|229.93|227.53|229.47|227.07|0
1705023000000|2024-01-12 01:30:00|229.83|227.63|229.52|227.32|229.83|227.63|229.22|227.02|0
1705023300000|2024-01-12 01:35:00|229.68|227.48|230.45|228.25|230.76|228.56|229.68|227.48|0
1705023600000|2024-01-12 01:40:00|230.6|228.4|231.53|229.33|231.53|229.33|230.6|228.4|0
1705023900000|2024-01-12 01:45:00|231.45|229.25|231.68|229.48|231.83|229.63|231.06|228.86|0
1705024200000|2024-01-12 01:50:00|231.83|229.63|231.52|229.32|231.99|229.79|231.37|229.17|0
1705024500000|2024-01-12 01:55:00|231.68|229.48|231.52|229.32|231.68|229.48|231.21|229.01|0
1705024800000|2024-01-12 02:00:00|231.67|229.47|231.98|229.78|232.29|230.09|231.52|229.32|0
1705025100000|2024-01-12 02:05:00|231.83|229.63|231.67|229.47|231.83|229.63|231.52|229.32|0
1705025400000|2024-01-12 02:10:00|231.52|229.32|232.44|230.24|232.44|230.24|231.36|229.16|0
1705025700000|2024-01-12 02:15:00|232.6|230.4|232.29|230.09|232.75|230.55|231.67|229.47|0
1705026000000|2024-01-12 02:20:00|232.44|230.24|233.06|230.86|233.06|230.86|232.29|230.09|0
1705026300000|2024-01-12 02:25:00|232.9|230.7|233.06|230.86|233.21|231.01|232.75|230.55|0
1705026600000|2024-01-12 02:30:00|233.21|231.01|232.75|230.55|233.21|231.01|232.75|230.55|0
1705026900000|2024-01-12 02:35:00|232.82|230.62|232.74|230.54|232.9|230.7|232.59|230.39|0
1705027200000|2024-01-12 02:40:00|232.9|230.7|233.21|231.01|233.21|231.01|232.74|230.54|0
1705027500000|2024-01-12 02:45:00|233.28|231.08|234.14|231.94|234.29|232.09|233.28|231.08|0
1705027800000|2024-01-12 02:50:00|233.98|231.78|234.06|231.86|234.14|231.94|233.67|231.47|0
1705028100000|2024-01-12 02:55:00|233.98|231.78|233.67|231.47|233.98|231.78|233.51|231.31|0
1705028400000|2024-01-12 03:00:00|233.74|231.54|233.05|230.85|233.74|231.54|233.05|230.85|0
1705028700000|2024-01-12 03:05:00|233.2|231|233.04|230.84|233.2|231|232.89|230.69|0
1705029000000|2024-01-12 03:10:00|233.2|231|233.04|230.84|233.2|231|232.89|230.69|0
1705029300000|2024-01-12 03:15:00|232.89|230.69|233.35|231.15|233.35|231.15|232.89|230.69|0
1705029600000|2024-01-12 03:20:00|233.51|231.31|233.66|231.46|233.66|231.46|233.35|231.15|0
1705029900000|2024-01-12 03:25:00|233.5|231.3|233.66|231.46|233.97|231.77|233.5|231.3|0
1705030200000|2024-01-12 03:30:00|233.5|231.3|233.97|231.77|233.97|231.77|233.5|231.3|0
1705030500000|2024-01-12 03:35:00|233.89|231.69|233.5|231.3|233.89|231.69|233.5|231.3|0
1705030800000|2024-01-12 03:40:00|233.34|231.14|233.34|231.14|233.5|231.3|233.34|231.14|0
1705031100000|2024-01-12 03:45:00|233.5|231.3|233.34|231.14|233.5|231.3|233.34|231.14|0
1705031400000|2024-01-12 03:50:00|233.41|231.21|233.34|231.14|233.5|231.3|233.34|231.14|0
1705032000000|2024-01-12 04:00:00|233.02|230.82|232.09|229.89|233.02|230.82|232.09|229.89|0
1705032300000|2024-01-12 04:05:00|231.94|229.74|231.94|229.74|232.25|230.05|231.94|229.74|0
1705032600000|2024-01-12 04:10:00|231.78|229.58|232.25|230.05|232.32|230.12|231.63|229.43|0
1705032900000|2024-01-12 04:15:00|231.94|229.74|231.01|228.81|231.94|229.74|231.01|228.81|0
1705033200000|2024-01-12 04:20:00|231.16|228.96|230.85|228.65|231.32|229.12|230.7|228.5|0
1705033500000|2024-01-12 04:25:00|230.7|228.5|230.08|227.88|230.7|228.5|229.77|227.57|0
1705033800000|2024-01-12 04:30:00|229.92|227.72|230.08|227.88|230.23|228.03|229.92|227.72|0
1705034100000|2024-01-12 04:35:00|230.23|228.03|231|228.8|231|228.8|230.08|227.88|0
1705034400000|2024-01-12 04:40:00|230.92|228.72|231.15|228.95|231.31|229.11|230.85|228.65|0
1705034700000|2024-01-12 04:45:00|231|228.8|231.31|229.11|231.46|229.26|231|228.8|0
1705035000000|2024-01-12 04:50:00|231.23|229.03|231.3|229.1|231.46|229.26|231.15|228.95|0
1705035300000|2024-01-12 04:55:00|231.22|229.02|231.77|229.57|231.77|229.57|231.22|229.02|0
1705035600000|2024-01-12 05:00:00|231.69|229.49|232.07|229.87|232.38|230.18|231.69|229.49|0
1705035900000|2024-01-12 05:05:00|232.23|230.03|232.69|230.49|232.69|230.49|232.07|229.87|0
1705036200000|2024-01-12 05:10:00|232.77|230.57|231.68|229.48|233.16|230.96|231.61|229.41|0
1705036500000|2024-01-12 05:15:00|231.76|229.56|232.07|229.87|232.53|230.33|231.61|229.41|0
1705036800000|2024-01-12 05:20:00|232.22|230.02|232.22|230.02|232.22|230.02|231.76|229.56|0
1705037100000|2024-01-12 05:25:00|232.3|230.1|232.37|230.17|232.53|230.33|232.22|230.02|0
1705037400000|2024-01-12 05:30:00|232.53|230.33|232.37|230.17|232.68|230.48|232.37|230.17|0
1705037700000|2024-01-12 05:35:00|232.53|230.33|232.37|230.17|232.68|230.48|232.37|230.17|0
1705038000000|2024-01-12 05:40:00|232.22|230.02|231.6|229.4|232.22|230.02|231.6|229.4|0
1705038300000|2024-01-12 05:45:00|231.75|229.55|231.9|229.7|231.9|229.7|231.44|229.24|0
1705038600000|2024-01-12 05:50:00|231.75|229.55|232.06|229.86|232.06|229.86|231.75|229.55|0
1705038900000|2024-01-12 05:55:00|231.9|229.7|231.28|229.08|232.06|229.86|231.28|229.08|0
1705039200000|2024-01-12 06:00:00|231.44|229.24|231.74|229.54|231.9|229.7|231.12|228.92|0
1705039500000|2024-01-12 06:05:00|231.9|229.7|231.74|229.54|232.21|230.01|231.43|229.23|0
1705039800000|2024-01-12 06:10:00|231.9|229.7|232.05|229.85|232.05|229.85|231.43|229.23|0
1705040100000|2024-01-12 06:15:00|231.89|229.69|231.97|229.77|232.05|229.85|231.81|229.61|0
1705040400000|2024-01-12 06:20:00|231.89|229.69|232.51|230.31|232.51|230.31|231.89|229.69|0
1705040700000|2024-01-12 06:25:00|232.35|230.15|232.51|230.31|232.66|230.46|232.2|230|0
1705041000000|2024-01-12 06:30:00|232.58|230.38|232.66|230.46|232.89|230.69|232.51|230.31|0
1705041300000|2024-01-12 06:35:00|232.51|230.31|231.89|229.69|232.51|230.31|231.73|229.53|0
1705041600000|2024-01-12 06:40:00|231.88|229.68|232.5|230.3|232.66|230.46|231.65|229.45|0
1705041900000|2024-01-12 06:45:00|232.19|229.99|232.19|229.99|232.19|229.99|231.73|229.53|0
1705042200000|2024-01-12 06:50:00|232.27|230.07|232.57|230.37|232.97|230.77|232.19|229.99|0
1705042500000|2024-01-12 06:55:00|232.65|230.45|233.43|231.23|233.43|231.23|232.5|230.3|0
1705042800000|2024-01-12 07:00:00|233.27|231.07|231.1|228.9|233.89|231.69|231.1|228.9|0
1705043100000|2024-01-12 07:05:00|231.26|229.06|230.95|228.75|232.19|229.99|230.64|228.44|0
1705043400000|2024-01-12 07:10:00|231.02|228.82|231.1|228.9|231.72|229.52|230.79|228.59|0
1705043700000|2024-01-12 07:15:00|231.25|229.05|232.65|230.45|232.8|230.6|230.95|228.75|0
1705044000000|2024-01-12 07:20:00|232.8|230.6|231.71|229.51|232.95|230.75|231.41|229.21|0
1705044300000|2024-01-12 07:25:00|231.56|229.36|230.48|228.28|231.71|229.51|230.48|228.28|0
1705044600000|2024-01-12 07:30:00|230.79|228.59|230.17|227.97|231.09|228.89|230.17|227.97|0
1705044900000|2024-01-12 07:35:00|230.01|227.81|227.83|225.63|230.32|228.12|227.47|225.27|0
1705045200000|2024-01-12 07:40:00|227.98|225.78|227.52|225.32|228.06|225.86|227.37|225.17|0
1705045500000|2024-01-12 07:45:00|227.67|225.47|226.75|224.55|227.83|225.63|226.75|224.55|0
1705045800000|2024-01-12 07:50:00|226.9|224.7|227.28|225.08|227.52|225.32|226.44|224.24|0
1705046100000|2024-01-12 07:55:00|227.21|225.01|226.9|224.7|227.82|225.62|226.82|224.62|0
1705046400000|2024-01-12 08:00:00|227.21|225.01|228.59|226.39|228.59|226.39|227.21|225.01|0
1705046700000|2024-01-12 08:05:00|228.44|226.24|231.84|229.64|231.99|229.79|228.44|226.24|0
1705047000000|2024-01-12 08:10:00|231.99|229.79|233.08|230.88|233.08|230.88|231.84|229.64|0
1705047300000|2024-01-12 08:15:00|232.77|230.57|233.39|231.19|233.7|231.5|232.61|230.41|0
1705047600000|2024-01-12 08:20:00|233.24|231.04|235.86|233.66|235.86|233.66|232.46|230.26|0
1705047900000|2024-01-12 08:25:00|236.17|233.97|235.54|233.34|236.17|233.97|235.39|233.19|0
1705048200000|2024-01-12 08:30:00|235.7|233.5|237.14|234.94|238.68|236.48|234.76|232.56|0
1705048500000|2024-01-12 08:35:00|237.3|235.1|235.41|233.21|237.3|235.1|234.63|232.43|0
1705048800000|2024-01-12 08:40:00|235.57|233.37|234.47|232.27|235.57|233.37|233.84|231.64|0
1705049100000|2024-01-12 08:45:00|234.31|232.11|232.81|230.61|234.61|232.41|232.58|230.38|0
1705049400000|2024-01-12 08:50:00|232.89|230.69|235.24|233.04|235.71|233.51|232.89|230.69|0
1705049700000|2024-01-12 08:55:00|235.08|232.88|236.18|233.98|236.18|233.98|234.61|232.41|0
1705050000000|2024-01-12 09:00:00|236.09|233.89|236.17|233.97|236.65|234.45|235.23|233.03|0
1705050300000|2024-01-12 09:05:00|236.33|234.13|236.96|234.76|237.27|235.07|235.7|233.5|0
1705050600000|2024-01-12 09:10:00|236.88|234.68|238.22|236.02|238.69|236.49|236.64|234.44|0
1705050900000|2024-01-12 09:15:00|238.69|236.49|236.48|234.28|238.69|236.49|236.48|234.28|0
1705051200000|2024-01-12 09:20:00|236.33|234.13|234.6|232.4|236.48|234.28|234.6|232.4|0
1705051500000|2024-01-12 09:25:00|234.52|232.32|235.54|233.34|235.85|233.65|233.97|231.77|0
1705051800000|2024-01-12 09:30:00|235.61|233.41|236.32|234.12|237.42|235.22|235.54|233.34|0
1705052100000|2024-01-12 09:35:00|236.48|234.28|234.98|232.78|237.26|235.06|234.91|232.71|0
1705052400000|2024-01-12 09:40:00|234.91|232.71|235.22|233.02|235.38|233.18|234.28|232.08|0
1705052700000|2024-01-12 09:45:00|235.45|233.25|234.75|232.55|235.45|233.25|233.81|231.61|0
1705053000000|2024-01-12 09:50:00|234.67|232.47|233.65|231.45|235.69|233.49|233.5|231.3|0
1705053300000|2024-01-12 09:55:00|233.49|231.29|232.87|230.67|233.81|231.61|232.71|230.51|0
1705053600000|2024-01-12 10:00:00|233.18|230.98|233.96|231.76|234.27|232.07|233.18|230.98|0
1705053900000|2024-01-12 10:05:00|233.8|231.6|233.65|231.45|234.27|232.07|232.4|230.2|0
1705054200000|2024-01-12 10:10:00|233.96|231.76|233.88|231.68|234.9|232.7|233.8|231.6|0
1705054500000|2024-01-12 10:15:00|233.8|231.6|234.34|232.14|234.42|232.22|233.18|230.98|0
1705054800000|2024-01-12 10:20:00|234.42|232.22|234.89|232.69|235.36|233.16|234.42|232.22|0
1705055100000|2024-01-12 10:25:00|235.05|232.85|235.2|233|235.83|233.63|235.05|232.85|0
1705055400000|2024-01-12 10:30:00|235.05|232.85|235.43|233.23|235.67|233.47|234.26|232.06|0
1705055700000|2024-01-12 10:35:00|235.51|233.31|234.89|232.69|235.59|233.39|234.57|232.37|0
1705056000000|2024-01-12 10:40:00|235.04|232.84|233.17|230.97|235.04|232.84|233.17|230.97|0
1705056300000|2024-01-12 10:45:00|233.48|231.28|232.38|230.18|233.63|231.43|232.07|229.87|0
1705056600000|2024-01-12 10:50:00|232.54|230.34|231.6|229.4|232.85|230.65|231.21|229.01|0
1705056900000|2024-01-12 10:55:00|231.52|229.32|231.91|229.71|232.92|230.72|231.45|229.25|0
1705057200000|2024-01-12 11:00:00|231.76|229.56|233.31|231.11|234.1|231.9|231.6|229.4|0
1705057500000|2024-01-12 11:05:00|233.16|230.96|231.75|229.55|233.47|231.27|231.6|229.4|0
1705057800000|2024-01-12 11:10:00|231.6|229.4|230.98|228.78|232.53|230.33|230.98|228.78|0
1705058100000|2024-01-12 11:15:00|230.9|228.7|230.19|227.99|231.74|229.54|230.19|227.99|0
1705058400000|2024-01-12 11:20:00|229.88|227.68|230.5|228.3|230.96|228.76|229.72|227.52|0
1705058700000|2024-01-12 11:25:00|230.65|228.45|230.8|228.6|231.11|228.91|230.34|228.14|0
1705059000000|2024-01-12 11:30:00|230.96|228.76|230.18|227.98|230.96|228.76|230.03|227.83|0
1705059300000|2024-01-12 11:35:00|230.26|228.06|229.25|227.05|230.49|228.29|229.1|226.9|0
1705059600000|2024-01-12 11:40:00|229.1|226.9|227.09|224.89|229.1|226.9|226.78|224.58|0
1705059900000|2024-01-12 11:45:00|226.78|224.58|220.68|218.48|227.55|225.35|220.38|218.18|0
1705060200000|2024-01-12 11:50:00|221.28|219.08|222.02|219.82|222.47|220.27|219.39|217.19|0
1705060500000|2024-01-12 11:55:00|221.86|219.66|225.52|223.32|225.52|223.32|221.56|219.36|0
1705060800000|2024-01-12 12:00:00|225.67|223.47|226.77|224.57|228.92|226.72|225.67|223.47|0
1705061100000|2024-01-12 12:05:00|226.84|224.64|225.84|223.64|227.07|224.87|225.39|223.19|0
1705061400000|2024-01-12 12:10:00|225.92|223.72|226.76|224.56|227.07|224.87|225.84|223.64|0
1705061700000|2024-01-12 12:15:00|226.3|224.1|225.23|223.03|226.76|224.56|225.23|223.03|0
1705062000000|2024-01-12 12:20:00|225.08|222.88|226.91|224.71|227.07|224.87|224.31|222.11|0
1705062300000|2024-01-12 12:25:00|227.22|225.02|227.06|224.86|227.83|225.63|226.76|224.56|0
1705062600000|2024-01-12 12:30:00|227.37|225.17|228.6|226.4|229.53|227.33|227.37|225.17|0
1705062900000|2024-01-12 12:35:00|229.06|226.86|228.44|226.24|229.06|226.86|227.52|225.32|0
1705063200000|2024-01-12 12:40:00|228.29|226.09|227.98|225.78|228.75|226.55|227.98|225.78|0
1705063500000|2024-01-12 12:45:00|228.13|225.93|227.44|225.24|228.13|225.93|226.6|224.4|0
1705063800000|2024-01-12 12:50:00|227.67|225.47|227.82|225.62|228.75|226.55|226.6|224.4|0
1705064100000|2024-01-12 12:55:00|227.67|225.47|226.9|224.7|228.28|226.08|226.59|224.39|0
1705064400000|2024-01-12 13:00:00|226.44|224.24|228.9|226.7|230.29|228.09|225.83|223.63|0
1705064700000|2024-01-12 13:05:00|229.21|227.01|227.51|225.31|229.21|227.01|227.36|225.16|0
1705065000000|2024-01-12 13:10:00|227.36|225.16|226.89|224.69|228.13|225.93|225.67|223.47|0
1705065300000|2024-01-12 13:15:00|226.66|224.46|226.28|224.08|228.12|225.92|225.82|223.62|0
1705065600000|2024-01-12 13:20:00|226.13|223.93|225.67|223.47|226.13|223.93|225.21|223.01|0
1705065900000|2024-01-12 13:25:00|225.59|223.39|227.35|225.15|227.73|225.53|225.43|223.23|0
1705066200000|2024-01-12 13:30:00|227.66|225.46|234.16|231.96|234.94|232.74|227.66|225.46|0
1705066500000|2024-01-12 13:35:00|234.63|232.43|236.06|233.86|237.13|234.93|234.5|232.3|0
1705066800000|2024-01-12 13:40:00|235.75|233.55|234.19|231.99|236.53|234.33|233.72|231.52|0
1705067100000|2024-01-12 13:45:00|234.5|232.3|233.41|231.21|235.12|232.92|232.24|230.04|0
1705067400000|2024-01-12 13:50:00|233.56|231.36|234.81|232.61|235.12|232.92|232.63|230.43|0
1705067700000|2024-01-12 13:55:00|234.65|232.45|235.43|233.23|235.58|233.38|233.09|230.89|0
1705068000000|2024-01-12 14:00:00|235.9|233.7|236.83|234.63|236.83|234.63|234.49|232.29|0
1705068300000|2024-01-12 14:05:00|236.52|234.32|235.42|233.22|237.3|235.1|235.11|232.91|0
1705068600000|2024-01-12 14:10:00|235.58|233.38|237.46|235.26|237.46|235.26|235.27|233.07|0
1705068900000|2024-01-12 14:15:00|237.3|235.1|238.08|235.88|238.56|236.36|236.99|234.79|0
1705069200000|2024-01-12 14:20:00|237.93|235.73|241.08|238.88|241.24|239.04|237.93|235.73|0
1705069500000|2024-01-12 14:25:00|240.92|238.72|244.09|241.89|245.21|243.01|240.6|238.4|0
1705069800000|2024-01-12 14:30:00|244.73|242.53|245.39|243.19|246.93|244.73|244.12|241.92|0
1705070100000|2024-01-12 14:35:00|245.71|243.51|247.79|245.59|248.75|246.55|245.07|242.87|0
1705070400000|2024-01-12 14:40:00|247.95|245.75|247.95|245.75|249.08|246.88|247.15|244.95|0
1705070700000|2024-01-12 14:45:00|248.43|246.23|246.18|243.98|249.07|246.87|246.18|243.98|0
1705071000000|2024-01-12 14:50:00|246.02|243.82|245.22|243.02|247.63|245.43|244.82|242.62|0
1705071300000|2024-01-12 14:55:00|245.38|243.18|239.67|237.47|245.7|243.5|239.67|237.47|0
1705071600000|2024-01-12 15:00:00|239.83|237.63|236.99|234.79|239.99|237.79|234.49|232.29|0
1705071900000|2024-01-12 15:05:00|236.68|234.48|240.77|238.57|241.88|239.68|236.21|234.01|0
1705072200000|2024-01-12 15:10:00|240.61|238.41|236.05|233.85|241.25|239.05|235.43|233.23|0
1705072500000|2024-01-12 15:15:00|236.21|234.01|232.62|230.42|238.4|236.2|232.16|229.96|0
1705072800000|2024-01-12 15:20:00|233.09|230.89|236.36|234.16|236.52|234.32|232.93|230.73|0
1705073100000|2024-01-12 15:25:00|236.52|234.32|235.58|233.38|236.99|234.79|234.17|231.97|0
1705073400000|2024-01-12 15:30:00|235.89|233.69|236.67|234.47|238.24|236.04|235.73|233.53|0
1705073700000|2024-01-12 15:35:00|236.83|234.63|233.24|231.04|237.3|235.1|232.77|230.57|0
1705074000000|2024-01-12 15:40:00|233.7|231.5|234.79|232.59|235.73|233.53|230.29|228.09|0
1705074300000|2024-01-12 15:45:00|234.95|232.75|230.75|228.55|235.88|233.68|230.75|228.55|0
1705074600000|2024-01-12 15:50:00|231.22|229.02|228.59|226.39|231.99|229.79|227.98|225.78|0
1705074900000|2024-01-12 15:55:00|228.44|226.24|231.37|229.17|231.52|229.32|228.05|225.85|0
1705075200000|2024-01-12 16:00:00|231.06|228.86|232.61|230.41|233.54|231.34|230.13|227.93|0
1705075500000|2024-01-12 16:05:00|232.99|230.79|235.56|233.36|236.03|233.83|231.52|229.32|0
1705075800000|2024-01-12 16:10:00|235.41|233.21|235.25|233.05|236.66|234.46|234.16|231.96|0
1705076100000|2024-01-12 16:15:00|235.41|233.21|235.87|233.67|236.97|234.77|234.47|232.27|0
1705076400000|2024-01-12 16:20:00|235.72|233.52|235.32|233.12|236.34|234.14|234|231.8|0
1705076700000|2024-01-12 16:25:00|235.09|232.89|236.26|234.06|237.44|235.24|234.93|232.73|0
1705077000000|2024-01-12 16:30:00|236.18|233.98|236.33|234.13|237.75|235.55|234.62|232.42|0
1705077300000|2024-01-12 16:35:00|236.17|233.97|231.18|228.98|236.17|233.97|228.4|226.2|0
1705077600000|2024-01-12 16:40:00|231.8|229.6|231.02|228.82|231.8|229.6|229.17|226.97|0
1705077900000|2024-01-12 16:45:00|230.4|228.2|229.94|227.74|231.64|229.44|228.86|226.66|0
1705078200000|2024-01-12 16:50:00|230.09|227.89|230.24|228.04|231.25|229.05|228.55|226.35|0
1705078500000|2024-01-12 16:55:00|230.32|228.12|229.78|227.58|230.86|228.66|229.01|226.81|0
1705078800000|2024-01-12 17:00:00|229.93|227.73|228.39|226.19|230.71|228.51|227.93|225.73|0
1705079100000|2024-01-12 17:05:00|228.54|226.34|229.47|227.27|230.7|228.5|228.54|226.34|0
1705079400000|2024-01-12 17:10:00|229.62|227.42|231.17|228.97|232.41|230.21|229.47|227.27|0
1705079700000|2024-01-12 17:15:00|231.32|229.12|233.18|230.98|233.34|231.14|230.7|228.5|0
1705080000000|2024-01-12 17:20:00|232.95|230.75|231.32|229.12|233.81|231.61|231.01|228.81|0
1705080300000|2024-01-12 17:25:00|231.16|228.96|231.63|229.43|231.63|229.43|229.15|226.95|0
1705080600000|2024-01-12 17:30:00|231.47|229.27|231.94|229.74|232.56|230.36|230.23|228.03|0
1705080900000|2024-01-12 17:35:00|231.78|229.58|231.16|228.96|231.78|229.58|229.61|227.41|0
1705081200000|2024-01-12 17:40:00|231|228.8|232.4|230.2|232.4|230.2|229.92|227.72|0
1705081500000|2024-01-12 17:45:00|232.24|230.04|231.31|229.11|232.24|230.04|230.23|228.03|0
1705081800000|2024-01-12 17:50:00|231|228.8|234.26|232.06|234.42|232.22|230.69|228.49|0
1705082100000|2024-01-12 17:55:00|234.42|232.22|232.7|230.5|234.89|232.69|231.62|229.42|0
1705082400000|2024-01-12 18:00:00|233.01|230.81|234.42|232.22|234.57|232.37|233.01|230.81|0
1705082700000|2024-01-12 18:05:00|234.26|232.06|234.88|232.68|235.12|232.92|233.64|231.44|0
1705083000000|2024-01-12 18:10:00|235.04|232.84|235.35|233.15|236.14|233.94|234.88|232.68|0
1705083300000|2024-01-12 18:15:00|235.51|233.31|235.35|233.15|235.98|233.78|234.8|232.6|0
1705083600000|2024-01-12 18:20:00|235.27|233.07|235.19|232.99|236.6|234.4|233.94|231.74|0
1705083900000|2024-01-12 18:25:00|235.35|233.15|235.82|233.62|236.6|234.4|235.03|232.83|0
1705084200000|2024-01-12 18:30:00|235.97|233.77|235.97|233.77|236.44|234.24|235.03|232.83|0
1705084500000|2024-01-12 18:35:00|235.89|233.69|236.75|234.55|237.23|235.03|235.34|233.14|0
1705084800000|2024-01-12 18:40:00|236.91|234.71|236.6|234.4|237.54|235.34|236.36|234.16|0
1705085100000|2024-01-12 18:45:00|236.75|234.55|237.22|235.02|237.22|235.02|235.97|233.77|0
1705085400000|2024-01-12 18:50:00|237.06|234.86|237.38|235.18|237.53|235.33|235.97|233.77|0
1705085700000|2024-01-12 18:55:00|237.22|235.02|237.85|235.65|238.32|236.12|236.51|234.31|0
1705086000000|2024-01-12 19:00:00|237.69|235.49|238.63|236.43|238.63|236.43|237.69|235.49|0
1705086300000|2024-01-12 19:05:00|238.79|236.59|239.11|236.91|239.26|237.06|238.32|236.12|0
1705086600000|2024-01-12 19:10:00|238.95|236.75|239.42|237.22|239.74|237.54|238.32|236.12|0
1705086900000|2024-01-12 19:15:00|239.26|237.06|239.42|237.22|240.21|238.01|239.1|236.9|0
1705087200000|2024-01-12 19:20:00|239.26|237.06|238|235.8|239.58|237.38|235.95|233.75|0
1705087500000|2024-01-12 19:25:00|238.15|235.95|237.68|235.48|238.7|236.5|237.37|235.17|0
1705087800000|2024-01-12 19:30:00|237.76|235.56|234.85|232.65|237.76|235.56|233.92|231.72|0
1705088100000|2024-01-12 19:35:00|234.7|232.5|235.24|233.04|235.48|233.28|233.14|230.94|0
1705088400000|2024-01-12 19:40:00|235.32|233.12|234.99|232.79|235.63|233.43|234.07|231.87|0
1705088700000|2024-01-12 19:45:00|234.84|232.64|234.84|232.64|234.84|232.64|233.9|231.7|0
1705089000000|2024-01-12 19:50:00|234.68|232.48|234.83|232.63|236.09|233.89|234.52|232.32|0
1705089300000|2024-01-12 19:55:00|234.99|232.79|234.21|232.01|235.46|233.26|233.59|231.39|0
1705089600000|2024-01-12 20:00:00|233.59|231.39|233.74|231.54|234.21|232.01|233.12|230.92|0
1705089900000|2024-01-12 20:05:00|233.43|231.23|233.66|231.46|235.45|233.25|233.12|230.92|0
1705090200000|2024-01-12 20:10:00|233.74|231.54|233.74|231.54|234.2|232|233.12|230.92|0
1705090500000|2024-01-12 20:15:00|233.58|231.38|232.96|230.76|234.36|232.16|232.65|230.45|0
1705090800000|2024-01-12 20:20:00|233.11|230.91|231.87|229.67|233.42|231.22|231.09|228.89|0
1705091100000|2024-01-12 20:25:00|231.94|229.74|233.73|231.53|234.51|232.31|231.94|229.74|0
1705091400000|2024-01-12 20:30:00|233.65|231.45|235.29|233.09|235.45|233.25|233.11|230.91|0
1705091700000|2024-01-12 20:35:00|235.21|233.01|234.51|232.31|235.6|233.4|234.35|232.15|0
1705092000000|2024-01-12 20:40:00|234.35|232.15|235.6|233.4|235.75|233.55|233.1|230.9|0
1705092300000|2024-01-12 20:45:00|235.44|233.24|236.85|234.65|236.85|234.65|235.44|233.24|0
1705092600000|2024-01-12 20:50:00|237.01|234.81|237|234.8|237.32|235.12|235.13|232.93|0
1705092900000|2024-01-12 20:55:00|237.16|234.96|236.53|234.33|238.1|235.9|235.75|233.55|0
1705093200000|2024-01-12 21:00:00|236.69|234.49|235.12|232.92|236.69|234.49|234.5|232.3|0
1705093500000|2024-01-12 21:05:00|234.97|232.77|234.5|232.3|235.12|232.92|234.03|231.83|0
1705093800000|2024-01-12 21:10:00|234.34|232.14|234.49|232.29|235.28|233.08|234.34|232.14|0
1705299600000|2024-01-15 06:20:00|239|236.8|239.31|237.11|239.31|237.11|239|236.8|0
1705299900000|2024-01-15 06:25:00|239.15|236.95|239.62|237.42|239.62|237.42|239|236.8|0
1705300200000|2024-01-15 06:30:00|239.47|237.27|239.46|237.26|239.47|237.27|238.99|236.79|0
1705300500000|2024-01-15 06:35:00|239.62|237.42|240.25|238.05|240.41|238.21|239.46|237.26|0
1705300800000|2024-01-15 06:40:00|240.41|238.21|240.25|238.05|240.41|238.21|239.93|237.73|0
1705301100000|2024-01-15 06:45:00|240.09|237.89|240.4|238.2|240.4|238.2|240.09|237.89|0
1705301400000|2024-01-15 06:50:00|240.24|238.04|240.24|238.04|240.4|238.2|240.09|237.89|0
1705301700000|2024-01-15 06:55:00|240.08|237.88|240.4|238.2|240.4|238.2|240.08|237.88|0
1705302000000|2024-01-15 07:00:00|240.24|238.04|241.18|238.98|241.66|239.46|240.24|238.04|0
1705302300000|2024-01-15 07:05:00|241.34|239.14|241.18|238.98|241.5|239.3|240.87|238.67|0
1705302600000|2024-01-15 07:10:00|241.03|238.83|241.5|239.3|241.66|239.46|241.02|238.82|0
1705302900000|2024-01-15 07:15:00|241.34|239.14|240.39|238.19|241.34|239.14|240.15|237.95|0
1705303200000|2024-01-15 07:20:00|240.55|238.35|240.23|238.03|240.71|238.51|239.92|237.72|0
1705303500000|2024-01-15 07:25:00|240.07|237.87|239.76|237.56|240.31|238.11|239.76|237.56|0
1705303800000|2024-01-15 07:30:00|239.83|237.63|239.13|236.93|239.92|237.72|239.13|236.93|0
1705304100000|2024-01-15 07:35:00|239.05|236.85|238.19|235.99|239.13|236.93|238.19|235.99|0
1705304400000|2024-01-15 07:40:00|238.03|235.83|238.5|236.3|238.5|236.3|237.87|235.67|0
1705304700000|2024-01-15 07:45:00|238.34|236.14|238.65|236.45|238.81|236.61|238.03|235.83|0
1705305000000|2024-01-15 07:50:00|238.57|236.37|238.26|236.06|239.04|236.84|238.18|235.98|0
1705305300000|2024-01-15 07:55:00|238.18|235.98|238.02|235.82|238.49|236.29|237.86|235.66|0
1705305600000|2024-01-15 08:00:00|237.86|235.66|238.65|236.45|239.12|236.92|237.71|235.51|0
1705305900000|2024-01-15 08:05:00|238.8|236.6|240.22|238.02|240.22|238.02|238.8|236.6|0
1705306200000|2024-01-15 08:10:00|240.29|238.09|240.06|237.86|240.37|238.17|238.96|236.76|0
1705306500000|2024-01-15 08:15:00|239.9|237.7|239.74|237.54|240.06|237.86|239.27|237.07|0
1705306800000|2024-01-15 08:20:00|239.9|237.7|240.05|237.85|240.84|238.64|239.74|237.54|0
1705307100000|2024-01-15 08:25:00|240.21|238.01|240.05|237.85|240.37|238.17|239.58|237.38|0
1705307400000|2024-01-15 08:30:00|239.89|237.69|237.23|235.03|239.89|237.69|237.23|235.03|0
1705307700000|2024-01-15 08:35:00|237.38|235.18|237.85|235.65|238.01|235.81|236.13|233.93|0
1705308000000|2024-01-15 08:40:00|237.77|235.57|236.44|234.24|237.85|235.65|235.97|233.77|0
1705308300000|2024-01-15 08:45:00|236.6|234.4|236.28|234.08|236.83|234.63|235.51|233.31|0
1705308600000|2024-01-15 08:50:00|236.44|234.24|235.42|233.22|236.6|234.4|235.35|233.15|0
1705308900000|2024-01-15 08:55:00|235.5|233.3|234.1|231.9|235.5|233.3|233.95|231.75|0
1705309200000|2024-01-15 09:00:00|233.95|231.75|234.1|231.9|234.26|232.06|232.31|230.11|0
1705309500000|2024-01-15 09:05:00|234.25|232.05|234.87|232.67|235.03|232.83|233.79|231.59|0
1705309800000|2024-01-15 09:10:00|234.79|232.59|235.5|233.3|235.65|233.45|234.41|232.21|0
1705310100000|2024-01-15 09:15:00|235.34|233.14|236.27|234.07|236.43|234.23|234.72|232.52|0
1705310400000|2024-01-15 09:20:00|236.43|234.23|237.52|235.32|237.52|235.32|235.8|233.6|0
1705310700000|2024-01-15 09:25:00|237.21|235.01|238.15|235.95|238.3|236.1|236.9|234.7|0
1705311000000|2024-01-15 09:30:00|237.99|235.79|237.83|235.63|238.3|236.1|237.67|235.47|0
1705311300000|2024-01-15 09:35:00|237.99|235.79|237.12|234.92|237.99|235.79|236.58|234.38|0
1705311600000|2024-01-15 09:40:00|237.05|234.85|234.4|232.2|237.05|234.85|234.24|232.04|0
1705311900000|2024-01-15 09:45:00|234.71|232.51|234.86|232.66|235.48|233.28|234.08|231.88|0
1705312200000|2024-01-15 09:50:00|234.78|232.58|234.08|231.88|235.33|233.13|233.93|231.73|0
1705312500000|2024-01-15 09:55:00|233.93|231.73|234.86|232.66|234.86|232.66|233.3|231.1|0
1705312800000|2024-01-15 10:00:00|235.01|232.81|235.48|233.28|235.48|233.28|234.39|232.19|0
1705313100000|2024-01-15 10:05:00|235.63|233.43|234.15|231.95|236.41|234.21|234.08|231.88|0
1705313400000|2024-01-15 10:10:00|234.08|231.88|233.92|231.72|235.39|233.19|233.92|231.72|0
1705313700000|2024-01-15 10:15:00|233.84|231.64|234.07|231.87|234.38|232.18|233.3|231.1|0
1705314000000|2024-01-15 10:20:00|234.23|232.03|235.47|233.27|235.63|233.43|233.84|231.64|0
1705314300000|2024-01-15 10:25:00|235.31|233.11|234.38|232.18|235.63|233.43|234.07|231.87|0
1705314600000|2024-01-15 10:30:00|234.53|232.33|234.07|231.87|235|232.8|234.07|231.87|0
1705314900000|2024-01-15 10:35:00|233.99|231.79|234.53|232.33|235.15|232.95|233.6|231.4|0
1705315200000|2024-01-15 10:40:00|234.38|232.18|234.91|232.71|235.31|233.11|234.22|232.02|0
1705315500000|2024-01-15 10:45:00|234.84|232.64|234.6|232.4|235.15|232.95|233.44|231.24|0
1705315800000|2024-01-15 10:50:00|234.53|232.33|234.53|232.33|234.84|232.64|234.37|232.17|0
1705316100000|2024-01-15 10:55:00|234.68|232.48|235.3|233.1|235.61|233.41|234.68|232.48|0
1705316400000|2024-01-15 11:00:00|233.03|230.83|231.93|229.73|233.03|230.83|231.93|229.73|0
1705316700000|2024-01-15 11:05:00|231.78|229.58|231.78|229.58|232.4|230.2|231|228.8|0
1705317000000|2024-01-15 11:10:00|231.93|229.73|231.93|229.73|232.09|229.89|231.62|229.42|0
1705317300000|2024-01-15 11:15:00|231.77|229.57|231.15|228.95|231.93|229.73|230.84|228.64|0
1705317600000|2024-01-15 11:20:00|231.31|229.11|230.99|228.79|231.31|229.11|230.37|228.17|0
1705317900000|2024-01-15 11:25:00|230.91|228.71|230.99|228.79|231.46|229.26|230.68|228.48|0
1705318200000|2024-01-15 11:30:00|230.84|228.64|230.21|228.01|230.99|228.79|230.21|228.01|0
1705318500000|2024-01-15 11:35:00|230.37|228.17|232.23|230.03|232.54|230.34|230.21|228.01|0
1705318800000|2024-01-15 11:40:00|232.39|230.19|231.92|229.72|232.86|230.66|231.92|229.72|0
1705319100000|2024-01-15 11:45:00|231.84|229.64|231.76|229.56|231.99|229.79|231.53|229.33|0
1705319400000|2024-01-15 11:50:00|231.68|229.48|231.76|229.56|232.38|230.18|231.45|229.25|0
1705319700000|2024-01-15 11:55:00|231.83|229.63|231.76|229.56|232.23|230.03|231.45|229.25|0
1705320000000|2024-01-15 12:00:00|231.6|229.4|231.29|229.09|231.6|229.4|230.51|228.31|0
1705320300000|2024-01-15 12:05:00|231.13|228.93|233|230.8|233.16|230.96|231.13|228.93|0
1705320600000|2024-01-15 12:10:00|233.08|230.88|232.53|230.33|233.16|230.96|232.38|230.18|0
1705320900000|2024-01-15 12:15:00|232.84|230.64|232.53|230.33|233|230.8|232.37|230.17|0
1705321200000|2024-01-15 12:20:00|232.45|230.25|231.9|229.7|232.69|230.49|231.75|229.55|0
1705321500000|2024-01-15 12:25:00|232.06|229.86|232.37|230.17|232.53|230.33|231.75|229.55|0
1705321800000|2024-01-15 12:30:00|232.45|230.25|231.9|229.7|232.45|230.25|231.75|229.55|0
1705322100000|2024-01-15 12:35:00|231.75|229.55|232.21|230.01|232.21|230.01|231.43|229.23|0
1705322400000|2024-01-15 12:40:00|232.37|230.17|232.52|230.32|232.52|230.32|232.05|229.85|0
1705322700000|2024-01-15 12:45:00|232.36|230.16|232.05|229.85|232.83|230.63|231.82|229.62|0
1705323000000|2024-01-15 12:50:00|231.9|229.7|231.89|229.69|231.97|229.77|231.58|229.38|0
1705323300000|2024-01-15 12:55:00|231.74|229.54|230.96|228.76|231.74|229.54|230.8|228.6|0
1705323600000|2024-01-15 13:00:00|230.8|228.6|230.8|228.6|231.11|228.91|230.18|227.98|0
1705323900000|2024-01-15 13:05:00|230.65|228.45|230.49|228.29|231.11|228.91|230.33|228.13|0
1705324200000|2024-01-15 13:10:00|230.33|228.13|229.56|227.36|230.8|228.6|229.56|227.36|0
1705324500000|2024-01-15 13:15:00|229.25|227.05|230.8|228.6|230.8|228.6|229.25|227.05|0
1705324800000|2024-01-15 13:20:00|231.11|228.91|231.88|229.68|231.88|229.68|230.95|228.75|0
1705325100000|2024-01-15 13:25:00|232.04|229.84|231.88|229.68|232.35|230.15|231.57|229.37|0
1705325400000|2024-01-15 13:30:00|231.8|229.6|231.57|229.37|232.19|229.99|231.26|229.06|0
1705325700000|2024-01-15 13:35:00|231.41|229.21|231.17|228.97|232.19|229.99|231.1|228.9|0
1705326000000|2024-01-15 13:40:00|231.1|228.9|231.25|229.05|231.41|229.21|230.63|228.43|0
1705326300000|2024-01-15 13:45:00|231.41|229.21|231.56|229.36|231.72|229.52|231.25|229.05|0
1705326600000|2024-01-15 13:50:00|231.72|229.52|231.09|228.89|231.72|229.52|230.94|228.74|0
1705326900000|2024-01-15 13:55:00|231.25|229.05|230.94|228.74|231.25|229.05|230.63|228.43|0
1705327200000|2024-01-15 14:00:00|231.01|228.81|230.16|227.96|231.25|229.05|230.16|227.96|0
1705327500000|2024-01-15 14:05:00|230.31|228.11|230.47|228.27|230.47|228.27|229.54|227.34|0
1705327800000|2024-01-15 14:10:00|230.31|228.11|231.4|229.2|231.4|229.2|230|227.8|0
1705328100000|2024-01-15 14:15:00|231.24|229.04|231.24|229.04|231.86|229.66|230.85|228.65|0
1705328400000|2024-01-15 14:20:00|231.09|228.89|230.93|228.73|231.24|229.04|230.46|228.26|0
1705328700000|2024-01-15 14:25:00|230.77|228.57|232.02|229.82|232.33|230.13|230.77|228.57|0
1705329000000|2024-01-15 14:30:00|232.17|229.97|231.86|229.66|232.64|230.44|231.39|229.19|0
1705329300000|2024-01-15 14:35:00|231.93|229.73|232.17|229.97|232.33|230.13|231.24|229.04|0
1705329600000|2024-01-15 14:40:00|232.01|229.81|232.01|229.81|232.17|229.97|231.7|229.5|0
1705329900000|2024-01-15 14:45:00|231.85|229.65|231.54|229.34|232.17|229.97|230.76|228.56|0
1705330200000|2024-01-15 14:50:00|231.39|229.19|231.23|229.03|231.7|229.5|230.45|228.25|0
1705330500000|2024-01-15 14:55:00|231.38|229.18|231.69|229.49|232.01|229.81|230.92|228.72|0
1705330800000|2024-01-15 15:00:00|231.61|229.41|231.54|229.34|232|229.8|231.38|229.18|0
1705331100000|2024-01-15 15:05:00|231.69|229.49|232.16|229.96|232.31|230.11|231.54|229.34|0
1705331400000|2024-01-15 15:10:00|232|229.8|231.38|229.18|232.16|229.96|231.38|229.18|0
1705331700000|2024-01-15 15:15:00|231.53|229.33|231.69|229.49|232|229.8|231.38|229.18|0
1705332000000|2024-01-15 15:20:00|231.84|229.64|232.31|230.11|232.31|230.11|231.53|229.33|0
1705332300000|2024-01-15 15:25:00|232.15|229.95|232.46|230.26|232.46|230.26|231.84|229.64|0
1705332600000|2024-01-15 15:30:00|232.31|230.11|232.62|230.42|232.93|230.73|232.15|229.95|0
1705332900000|2024-01-15 15:35:00|232.77|230.57|232.61|230.41|233.08|230.88|232.61|230.41|0
1705333200000|2024-01-15 15:40:00|232.77|230.57|232.61|230.41|232.93|230.73|232.46|230.26|0
1705333500000|2024-01-15 15:45:00|232.77|230.57|232.61|230.41|232.77|230.57|232.14|229.94|0
1705333800000|2024-01-15 15:50:00|232.45|230.25|232.77|230.57|232.92|230.72|232.45|230.25|0
1705334100000|2024-01-15 15:55:00|232.61|230.41|233.08|230.88|233.08|230.88|232.45|230.25|0
1705334400000|2024-01-15 16:00:00|232.99|230.79|232.61|230.41|233.08|230.88|232.61|230.41|0
1705334700000|2024-01-15 16:05:00|232.76|230.56|232.6|230.4|233.07|230.87|232.6|230.4|0
1705335000000|2024-01-15 16:10:00|232.76|230.56|232.76|230.56|233.07|230.87|232.68|230.48|0
1705335300000|2024-01-15 16:15:00|232.6|230.4|231.98|229.78|232.6|230.4|231.98|229.78|0
1705335600000|2024-01-15 16:20:00|232.13|229.93|232.44|230.24|232.6|230.4|231.66|229.46|0
1705335900000|2024-01-15 16:25:00|232.29|230.09|232.6|230.4|232.6|230.4|232.13|229.93|0
1705336200000|2024-01-15 16:30:00|232.75|230.55|232.67|230.47|232.75|230.55|232.28|230.08|0
1705336500000|2024-01-15 16:35:00|232.59|230.39|232.59|230.39|233.06|230.86|232.44|230.24|0
1705336800000|2024-01-15 16:40:00|232.51|230.31|232.12|229.92|232.59|230.39|232.12|229.92|0
1705337100000|2024-01-15 16:45:00|232.28|230.08|231.97|229.77|232.28|230.08|231.97|229.77|0
1705337400000|2024-01-15 16:50:00|232.12|229.92|231.5|229.3|232.12|229.92|231.5|229.3|0
1705337700000|2024-01-15 16:55:00|231.42|229.22|231.5|229.3|231.57|229.37|231.34|229.14|0
1705338000000|2024-01-15 17:00:00|231.34|229.14|232.12|229.92|232.12|229.92|231.18|228.98|0
1705338300000|2024-01-15 17:05:00|231.96|229.76|232.74|230.54|232.74|230.54|231.8|229.6|0
1705338600000|2024-01-15 17:10:00|232.58|230.38|232.74|230.54|232.89|230.69|232.58|230.38|0
1705338900000|2024-01-15 17:15:00|232.58|230.38|232.58|230.38|232.58|230.38|232.27|230.07|0
1705339200000|2024-01-15 17:20:00|232.5|230.3|232.58|230.38|232.73|230.53|232.42|230.22|0
1705339500000|2024-01-15 17:25:00|232.73|230.53|232.89|230.69|232.89|230.69|232.73|230.53|0
1705339800000|2024-01-15 17:30:00|233.04|230.84|232.73|230.53|233.04|230.84|232.42|230.22|0
1705340100000|2024-01-15 17:35:00|232.89|230.69|232.57|230.37|232.89|230.69|232.42|230.22|0
1705340400000|2024-01-15 17:40:00|232.42|230.22|232.57|230.37|232.73|230.53|232.33|230.13|0
1705340700000|2024-01-15 17:45:00|232.49|230.29|232.88|230.68|232.88|230.68|232.41|230.21|0
1705341000000|2024-01-15 17:50:00|232.8|230.6|232.72|230.52|232.8|230.6|232.41|230.21|0
1705341300000|2024-01-15 17:55:00|232.88|230.68|233.03|230.83|233.03|230.83|232.72|230.52|0
1705341600000|2024-01-15 18:00:00|233.11|230.91|232.95|230.75|233.11|230.91|232.95|230.75|0
1705341900000|2024-01-15 18:05:00|233.1|230.9|233.1|230.9|233.1|230.9|232.95|230.75|0
1705342200000|2024-01-15 18:10:00|233.26|231.06|233.1|230.9|233.26|231.06|233.1|230.9|0
1705342500000|2024-01-15 18:15:00|232.95|230.75|233.1|230.9|233.26|231.06|232.95|230.75|0
1705342800000|2024-01-15 18:20:00|233.26|231.06|233.1|230.9|233.26|231.06|233.1|230.9|0
1705343100000|2024-01-15 18:25:00|233.25|231.05|233.1|230.9|233.25|231.05|233.1|230.9|0
1705343400000|2024-01-15 18:30:00|233.25|231.05|233.1|230.9|233.25|231.05|233.1|230.9|0
1705343700000|2024-01-15 18:35:00|233.25|231.05|233.09|230.89|233.25|231.05|233.09|230.89|0
1705344000000|2024-01-15 18:40:00|233.25|231.05|233.09|230.89|233.25|231.05|233.09|230.89|0
1705344300000|2024-01-15 18:45:00|233.25|231.05|233.09|230.89|233.25|231.05|233.09|230.89|0
1705344600000|2024-01-15 18:50:00|233.25|231.05|233.09|230.89|233.25|231.05|233.09|230.89|0
1705345200000|2024-01-15 19:00:00|233.24|231.04|233.08|230.88|233.24|231.04|233.08|230.88|0
1705345500000|2024-01-15 19:05:00|233.24|231.04|233.08|230.88|233.24|231.04|233.08|230.88|0
1705345800000|2024-01-15 19:10:00|233.24|231.04|233.08|230.88|233.24|231.04|233.08|230.88|0
1705346100000|2024-01-15 19:15:00|233.24|231.04|233.08|230.88|233.24|231.04|233.08|230.88|0
1705346400000|2024-01-15 19:20:00|233.24|231.04|233.08|230.88|233.24|231.04|233.08|230.88|0
1705346700000|2024-01-15 19:25:00|233.23|231.03|233.08|230.88|233.39|231.19|233.08|230.88|0
1705347000000|2024-01-15 19:30:00|233.07|230.87|233.07|230.87|233.07|230.87|233.07|230.87|0
1705348800000|2024-01-15 20:00:00|233.06|230.86|233.06|230.86|233.06|230.86|233.06|230.86|0
1705350300000|2024-01-15 20:25:00|233.05|230.85|233.05|230.85|233.05|230.85|233.05|230.85|0
1705351500000|2024-01-15 20:45:00|233.21|231.01|233.2|231|233.21|231.01|233.2|231|0
1705353000000|2024-01-15 21:10:00|233.19|230.99|233.19|230.99|233.19|230.99|233.19|230.99|0
1705353300000|2024-01-15 21:15:00|233.29|230.89|233.29|230.89|233.29|230.89|233.29|230.89|0
1705354800000|2024-01-15 21:40:00|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1705355700000|2024-01-15 21:55:00|233.12|230.72|233.27|230.87|233.27|230.87|233.12|230.72|0
1705356000000|2024-01-15 22:00:00|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1705357800000|2024-01-15 22:30:00|233.25|230.85|233.25|230.85|233.25|230.85|233.25|230.85|0
1705359300000|2024-01-15 22:55:00|233.24|230.84|233.24|230.84|233.24|230.84|233.24|230.84|0
1705359600000|2024-01-15 23:00:00|231.54|229.14|231.47|229.07|232.32|229.92|231.39|228.99|0
1705359900000|2024-01-15 23:05:00|231.31|228.91|231.78|229.38|232.09|229.69|230.84|228.44|0
1705360200000|2024-01-15 23:10:00|231.93|229.53|232.24|229.84|232.4|230|231.77|229.37|0
1705360500000|2024-01-15 23:15:00|232.4|230|232.55|230.15|232.71|230.31|232.24|229.84|0
1705360800000|2024-01-15 23:20:00|232.71|230.31|232.55|230.15|233.02|230.62|232.55|230.15|0
1705361100000|2024-01-15 23:25:00|232.39|229.99|231.15|228.75|232.39|229.99|231.15|228.75|0
1705361400000|2024-01-15 23:30:00|231.3|228.9|230.52|228.12|231.3|228.9|230.21|227.81|0
1705361700000|2024-01-15 23:35:00|230.68|228.28|230.68|228.28|230.83|228.43|230.37|227.97|0
1705362000000|2024-01-15 23:40:00|230.83|228.43|230.36|227.96|230.99|228.59|230.05|227.65|0
1705362300000|2024-01-15 23:45:00|230.44|228.04|230.05|227.65|230.44|228.04|230.05|227.65|0
1705362600000|2024-01-15 23:50:00|229.9|227.5|230.36|227.96|230.52|228.12|229.9|227.5|0
1705362900000|2024-01-15 23:55:00|230.2|227.8|229.89|227.49|230.36|227.96|229.74|227.34|0
1705363200000|2024-01-16 00:00:00|229.74|227.34|228.03|225.63|229.89|227.49|227.11|224.71|0
1705363500000|2024-01-16 00:05:00|227.88|225.48|227.72|225.32|228.03|225.63|227.26|224.86|0
1705363800000|2024-01-16 00:10:00|227.88|225.48|228.34|225.94|228.49|226.09|227.41|225.01|0
1705364100000|2024-01-16 00:15:00|228.49|226.09|228.8|226.4|228.96|226.56|228.34|225.94|0
1705364400000|2024-01-16 00:20:00|228.88|226.48|228.03|225.63|228.96|226.56|227.87|225.47|0
1705364700000|2024-01-16 00:25:00|227.95|225.55|227.56|225.16|228.03|225.63|227.25|224.85|0
1705365000000|2024-01-16 00:30:00|227.48|225.08|227.1|224.7|227.87|225.47|227.1|224.7|0
1705365300000|2024-01-16 00:35:00|227.17|224.77|226.94|224.54|227.4|225|226.94|224.54|0
1705365600000|2024-01-16 00:40:00|227.02|224.62|225.25|222.85|227.1|224.7|224.94|222.54|0
1705365900000|2024-01-16 00:45:00|225.17|222.77|226.32|223.92|226.48|224.08|225.1|222.7|0
1705366200000|2024-01-16 00:50:00|226.17|223.77|225.55|223.15|226.32|223.92|225.4|223|0
1705366500000|2024-01-16 00:55:00|225.47|223.07|224.17|221.77|225.71|223.31|224.02|221.62|0
1705366800000|2024-01-16 01:00:00|224.25|221.85|223.71|221.31|224.78|222.38|223.1|220.7|0
1705367100000|2024-01-16 01:05:00|223.56|221.16|224.02|221.62|224.24|221.84|223.41|221.01|0
1705367400000|2024-01-16 01:10:00|224.17|221.77|224.24|221.84|224.24|221.84|223.56|221.16|0
1705367700000|2024-01-16 01:15:00|224.32|221.92|224.47|222.07|224.78|222.38|224.01|221.61|0
1705368000000|2024-01-16 01:20:00|224.39|221.99|224.62|222.22|224.78|222.38|223.86|221.46|0
1705368300000|2024-01-16 01:25:00|224.7|222.3|226.15|223.75|226.31|223.91|224.47|222.07|0
1705368600000|2024-01-16 01:30:00|226.05|223.85|226.67|224.47|226.82|224.62|225.9|223.7|0
1705368900000|2024-01-16 01:35:00|226.51|224.31|226.36|224.16|227.67|225.47|226.36|224.16|0
1705369200000|2024-01-16 01:40:00|226.28|224.08|226.51|224.31|226.82|224.62|226.05|223.85|0
1705369500000|2024-01-16 01:45:00|226.58|224.38|226.82|224.62|226.97|224.77|226.36|224.16|0
1705369800000|2024-01-16 01:50:00|226.97|224.77|226.66|224.46|227.12|224.92|226.51|224.31|0
1705370100000|2024-01-16 01:55:00|226.51|224.31|226.66|224.46|226.89|224.69|226.2|224|0
1705370400000|2024-01-16 02:00:00|226.58|224.38|225.43|223.23|226.58|224.38|225.43|223.23|0
1705370700000|2024-01-16 02:05:00|225.27|223.07|226.81|224.61|226.96|224.76|225.27|223.07|0
1705371000000|2024-01-16 02:10:00|226.88|224.68|227.58|225.38|227.73|225.53|226.66|224.46|0
1705371300000|2024-01-16 02:15:00|227.73|225.53|227.42|225.22|227.89|225.69|227.27|225.07|0
1705371600000|2024-01-16 02:20:00|227.27|225.07|227.11|224.91|227.27|225.07|226.81|224.61|0
1705371900000|2024-01-16 02:25:00|226.96|224.76|226.96|224.76|227.27|225.07|226.8|224.6|0
1705372200000|2024-01-16 02:30:00|226.8|224.6|225.57|223.37|226.96|224.76|225.42|223.22|0
1705372500000|2024-01-16 02:35:00|225.42|223.22|225.72|223.52|226.34|224.14|225.42|223.22|0
1705372800000|2024-01-16 02:40:00|225.57|223.37|226.18|223.98|226.34|224.14|225.57|223.37|0
1705373100000|2024-01-16 02:45:00|226.03|223.83|226.18|223.98|226.33|224.13|225.72|223.52|0
1705373400000|2024-01-16 02:50:00|226.33|224.13|225.87|223.67|226.33|224.13|225.56|223.36|0
1705373700000|2024-01-16 02:55:00|225.79|223.59|226.18|223.98|226.33|224.13|225.64|223.44|0
1705374000000|2024-01-16 03:00:00|226.33|224.13|224.95|222.75|226.33|224.13|224.79|222.59|0
1705374300000|2024-01-16 03:05:00|225.1|222.9|225.4|223.2|225.56|223.36|224.95|222.75|0
1705374600000|2024-01-16 03:10:00|225.25|223.05|225.25|223.05|225.4|223.2|224.79|222.59|0
1705374900000|2024-01-16 03:15:00|225.1|222.9|224.63|222.43|225.25|223.05|224.63|222.43|0
1705375200000|2024-01-16 03:20:00|224.71|222.51|224.17|221.97|224.79|222.59|223.87|221.67|0
1705375500000|2024-01-16 03:25:00|224.02|221.82|224.17|221.97|224.48|222.28|224.02|221.82|0
1705375800000|2024-01-16 03:30:00|224.02|221.82|224.48|222.28|224.48|222.28|223.86|221.66|0
1705376100000|2024-01-16 03:35:00|224.32|222.12|224.17|221.97|224.78|222.58|223.71|221.51|0
1705376400000|2024-01-16 03:40:00|224.32|222.12|224.09|221.89|224.32|222.12|223.71|221.51|0
1705376700000|2024-01-16 03:45:00|224.01|221.81|224.93|222.73|224.93|222.73|224.01|221.81|0
1705377000000|2024-01-16 03:50:00|225.08|222.88|225.23|223.03|225.31|223.11|224.93|222.73|0
1705377300000|2024-01-16 03:55:00|225.08|222.88|224.93|222.73|225.39|223.19|224.85|222.65|0
1705377600000|2024-01-16 04:00:00|224.77|222.57|224.92|222.72|225.08|222.88|224.77|222.57|0
1705377900000|2024-01-16 04:05:00|225.08|222.88|224.77|222.57|225.23|223.03|224.77|222.57|0
1705378200000|2024-01-16 04:10:00|224.62|222.42|224.77|222.57|224.77|222.57|224.62|222.42|0
1705378500000|2024-01-16 04:15:00|224.92|222.72|225.38|223.18|225.38|223.18|224.92|222.72|0
1705378800000|2024-01-16 04:20:00|225.3|223.1|225.22|223.02|225.38|223.18|225.22|223.02|0
1705379100000|2024-01-16 04:25:00|225.07|222.87|224.61|222.41|225.14|222.94|224.46|222.26|0
1705379400000|2024-01-16 04:30:00|224.76|222.56|224.61|222.41|224.76|222.56|224.45|222.25|0
1705379700000|2024-01-16 04:35:00|224.45|222.25|224.22|222.02|224.76|222.56|224.15|221.95|0
1705380000000|2024-01-16 04:40:00|224.3|222.1|224.14|221.94|224.45|222.25|224.14|221.94|0
1705380300000|2024-01-16 04:45:00|224.3|222.1|224.45|222.25|224.45|222.25|223.68|221.48|0
1705380600000|2024-01-16 04:50:00|224.3|222.1|224.29|222.09|224.45|222.25|224.14|221.94|0
1705380900000|2024-01-16 04:55:00|224.6|222.4|224.9|222.7|224.91|222.71|224.45|222.25|0
1705381200000|2024-01-16 05:00:00|224.75|222.55|224.29|222.09|224.9|222.7|224.14|221.94|0
1705381500000|2024-01-16 05:05:00|224.14|221.94|224.9|222.7|224.9|222.7|224.14|221.94|0
1705381800000|2024-01-16 05:10:00|224.97|222.77|224.75|222.55|225.05|222.85|224.59|222.39|0
1705382100000|2024-01-16 05:15:00|224.9|222.7|224.9|222.7|225.05|222.85|224.59|222.39|0
1705382400000|2024-01-16 05:20:00|224.97|222.77|224.28|222.08|225.05|222.85|224.13|221.93|0
1705382700000|2024-01-16 05:25:00|224.13|221.93|224.43|222.23|224.59|222.39|224.13|221.93|0
1705383000000|2024-01-16 05:30:00|224.59|222.39|224.28|222.08|224.74|222.54|224.28|222.08|0
1705383300000|2024-01-16 05:35:00|224.13|221.93|223.97|221.77|224.13|221.93|223.74|221.54|0
1705383600000|2024-01-16 05:40:00|223.82|221.62|224.12|221.92|224.28|222.08|223.82|221.62|0
1705383900000|2024-01-16 05:45:00|224.28|222.08|224.12|221.92|224.35|222.15|223.97|221.77|0
1705384200000|2024-01-16 05:50:00|223.97|221.77|223.66|221.46|223.97|221.77|223.66|221.46|0
1705384500000|2024-01-16 05:55:00|223.51|221.31|222.89|220.69|223.51|221.31|222.74|220.54|0
1705384800000|2024-01-16 06:00:00|222.74|220.54|221.52|219.32|222.74|220.54|221.37|219.17|0
1705385100000|2024-01-16 06:05:00|221.37|219.17|221.37|219.17|221.52|219.32|221.06|218.86|0
1705385400000|2024-01-16 06:10:00|221.29|219.09|222.13|219.93|222.13|219.93|221.22|219.02|0
1705385700000|2024-01-16 06:15:00|222.28|220.08|222.28|220.08|222.58|220.38|222.05|219.85|0
1705386000000|2024-01-16 06:20:00|222.43|220.23|222.73|220.53|222.89|220.69|222.28|220.08|0
1705386300000|2024-01-16 06:25:00|222.58|220.38|223.19|220.99|223.19|220.99|222.58|220.38|0
1705386600000|2024-01-16 06:30:00|223.04|220.84|222.42|220.22|223.19|220.99|221.82|219.62|0
1705386900000|2024-01-16 06:35:00|222.27|220.07|222.42|220.22|222.42|220.22|222.27|220.07|0
1705387200000|2024-01-16 06:40:00|222.27|220.07|222.12|219.92|222.42|220.22|221.96|219.76|0
1705387500000|2024-01-16 06:45:00|221.96|219.76|222.11|219.91|222.12|219.92|221.66|219.46|0
1705387800000|2024-01-16 06:50:00|222.27|220.07|222.87|220.67|223.03|220.83|222.27|220.07|0
1705388100000|2024-01-16 06:55:00|222.72|220.52|223.18|220.98|223.18|220.98|222.72|220.52|0
1705388400000|2024-01-16 07:00:00|223.03|220.83|223.63|221.43|223.94|221.74|222.87|220.67|0
1705388700000|2024-01-16 07:05:00|223.33|221.13|222.41|220.21|223.63|221.43|222.41|220.21|0
1705389000000|2024-01-16 07:10:00|222.33|220.13|221.65|219.45|222.41|220.21|221.5|219.3|0
1705389300000|2024-01-16 07:15:00|221.5|219.3|221.65|219.45|222.26|220.06|221.19|218.99|0
1705389600000|2024-01-16 07:20:00|221.8|219.6|222.25|220.05|222.25|220.05|221.34|219.14|0
1705389900000|2024-01-16 07:25:00|222.1|219.9|222.4|220.2|222.71|220.51|221.95|219.75|0
1705390200000|2024-01-16 07:30:00|222.25|220.05|222.56|220.36|222.71|220.51|222.1|219.9|0
1705390500000|2024-01-16 07:35:00|222.4|220.2|223.62|221.42|223.62|221.42|222.4|220.2|0
1705390800000|2024-01-16 07:40:00|223.54|221.34|223.93|221.73|224.08|221.88|223.32|221.12|0
1705391100000|2024-01-16 07:45:00|224.08|221.88|223.92|221.72|224.23|222.03|223.62|221.42|0
1705391400000|2024-01-16 07:50:00|224|221.8|223.77|221.57|224.46|222.26|223.77|221.57|0
1705391700000|2024-01-16 07:55:00|223.69|221.49|222.92|220.72|223.92|221.72|222.85|220.65|0
1705392000000|2024-01-16 08:00:00|222.55|220.35|217.09|214.89|222.55|220.35|216.49|214.29|0
1705392300000|2024-01-16 08:05:00|216.94|214.74|217.84|215.64|218.45|216.25|216.79|214.59|0
1705392600000|2024-01-16 08:10:00|217.69|215.49|216.49|214.29|217.84|215.64|216.19|213.99|0
1705392900000|2024-01-16 08:15:00|216.79|214.59|216.78|214.58|217.54|215.34|216.04|213.84|0
1705393200000|2024-01-16 08:20:00|216.71|214.51|219.2|217|219.65|217.45|216.18|213.98|0
1705393500000|2024-01-16 08:25:00|219.35|217.15|217.08|214.88|219.5|217.3|217.08|214.88|0
1705393800000|2024-01-16 08:30:00|217.23|215.03|217.53|215.33|218.89|216.69|217.23|215.03|0
1705394100000|2024-01-16 08:35:00|217.38|215.18|219.19|216.99|219.34|217.14|216.85|214.65|0
1705394400000|2024-01-16 08:40:00|219.11|216.91|217.53|215.33|219.19|216.99|217.23|215.03|0
1705394700000|2024-01-16 08:45:00|217.68|215.48|220.25|218.05|220.25|218.05|217.68|215.48|0
1705395000000|2024-01-16 08:50:00|220.4|218.2|219.26|217.06|220.4|218.2|218.58|216.38|0
1705395300000|2024-01-16 08:55:00|219.19|216.99|218.88|216.68|219.34|217.14|218.28|216.08|0
1705395600000|2024-01-16 09:00:00|219.18|216.98|220.55|218.35|221|218.8|219.18|216.98|0
1705395900000|2024-01-16 09:05:00|220.39|218.19|220.39|218.19|220.7|218.5|219.33|217.13|0
1705396200000|2024-01-16 09:10:00|220.31|218.11|220.69|218.49|220.85|218.65|219.78|217.58|0
1705396500000|2024-01-16 09:15:00|220.85|218.65|220.39|218.19|221|218.8|219.33|217.13|0
1705396800000|2024-01-16 09:20:00|220.54|218.34|218.64|216.44|221|218.8|218.42|216.22|0
1705397100000|2024-01-16 09:25:00|218.57|216.37|217.81|215.61|219.02|216.82|217.51|215.31|0
1705397400000|2024-01-16 09:30:00|217.89|215.69|220.38|218.18|220.38|218.18|217.51|215.31|0
1705397700000|2024-01-16 09:35:00|220.3|218.1|220.38|218.18|220.68|218.48|219.62|217.42|0
1705398000000|2024-01-16 09:40:00|220.23|218.03|219.77|217.57|220.38|218.18|219.32|217.12|0
1705398300000|2024-01-16 09:45:00|219.85|217.65|218.26|216.06|220.23|218.03|218.11|215.91|0
1705398600000|2024-01-16 09:50:00|218.11|215.91|220.22|218.02|220.38|218.18|217.96|215.76|0
1705398900000|2024-01-16 09:55:00|220.14|217.94|219.46|217.26|220.22|218.02|219.01|216.81|0
1705399200000|2024-01-16 10:00:00|219.31|217.11|218.71|216.51|219.77|217.57|217.95|215.75|0
1705399500000|2024-01-16 10:05:00|218.56|216.36|218.25|216.05|219.01|216.81|218.1|215.9|0
1705399800000|2024-01-16 10:10:00|218.4|216.2|217.95|215.75|218.55|216.35|217.35|215.15|0
1705400100000|2024-01-16 10:15:00|218.1|215.9|217.04|214.84|218.4|216.2|216.51|214.31|0
1705400400000|2024-01-16 10:20:00|216.89|214.69|217.34|215.14|217.8|215.6|216.89|214.69|0
1705400700000|2024-01-16 10:25:00|217.64|215.44|216.74|214.54|218.55|216.35|216.51|214.31|0
1705401000000|2024-01-16 10:30:00|216.59|214.39|216.59|214.39|216.59|214.39|215.54|213.34|0
1705401300000|2024-01-16 10:35:00|216.44|214.24|218.54|216.34|218.54|216.34|216.44|214.24|0
1705401600000|2024-01-16 10:40:00|218.69|216.49|218.09|215.89|218.77|216.57|217.79|215.59|0
1705401900000|2024-01-16 10:45:00|217.94|215.74|217.94|215.74|218.54|216.34|217.33|215.13|0
1705402200000|2024-01-16 10:50:00|218.09|215.89|217.03|214.83|218.09|215.89|217.03|214.83|0
1705402500000|2024-01-16 10:55:00|216.88|214.68|217.33|215.13|217.33|215.13|216.58|214.38|0
1705402800000|2024-01-16 11:00:00|217.18|214.98|217.18|214.98|218.08|215.88|217.03|214.83|0
1705403100000|2024-01-16 11:05:00|217.03|214.83|217.78|215.58|218.53|216.33|217.03|214.83|0
1705403400000|2024-01-16 11:10:00|217.7|215.5|218.08|215.88|218.45|216.25|217.63|215.43|0
1705403700000|2024-01-16 11:15:00|218.23|216.03|218.68|216.48|218.98|216.78|218.08|215.88|0
1705404000000|2024-01-16 11:20:00|218.83|216.63|218.53|216.33|218.98|216.78|217.77|215.57|0
1705404300000|2024-01-16 11:25:00|218.38|216.18|219.35|217.15|219.58|217.38|218.38|216.18|0
1705404600000|2024-01-16 11:30:00|219.43|217.23|218.98|216.78|220.04|217.84|218.83|216.63|0
1705404900000|2024-01-16 11:35:00|219.13|216.93|219.28|217.08|219.58|217.38|218.59|216.39|0
1705405200000|2024-01-16 11:40:00|219.43|217.23|219.58|217.38|219.73|217.53|218.97|216.77|0
1705405500000|2024-01-16 11:45:00|219.43|217.23|220.79|218.59|221.09|218.89|219.43|217.23|0
1705405800000|2024-01-16 11:50:00|221.09|218.89|223.07|220.87|223.23|221.03|220.94|218.74|0
1705406100000|2024-01-16 11:55:00|222.92|220.72|222.77|220.57|223.38|221.18|222.61|220.41|0
1705406400000|2024-01-16 12:00:00|222.84|220.64|222.31|220.11|222.92|220.72|222.15|219.95|0
1705406700000|2024-01-16 12:05:00|222.46|220.26|223.22|221.02|223.22|221.02|222.15|219.95|0
1705407000000|2024-01-16 12:10:00|223.37|221.17|222.3|220.1|223.37|221.17|222.22|220.02|0
1705407300000|2024-01-16 12:15:00|222.15|219.95|221.69|219.49|222.76|220.56|221.54|219.34|0
1705407600000|2024-01-16 12:20:00|221.54|219.34|221.23|219.03|221.84|219.64|220.47|218.27|0
1705407900000|2024-01-16 12:25:00|221.31|219.11|223.37|221.17|223.52|221.32|221.23|219.03|0
1705408200000|2024-01-16 12:30:00|223.52|221.32|222.6|220.4|223.67|221.47|222.45|220.25|0
1705408500000|2024-01-16 12:35:00|222.45|220.25|225.05|222.85|225.51|223.31|222.29|220.09|0
1705408800000|2024-01-16 12:40:00|225.35|223.15|225.04|222.84|226.12|223.92|224.28|222.08|0
1705409100000|2024-01-16 12:45:00|225.2|223|226.89|224.69|226.89|224.69|224.89|222.69|0
1705409400000|2024-01-16 12:50:00|226.73|224.53|226.27|224.07|227.04|224.84|225.96|223.76|0
1705409700000|2024-01-16 12:55:00|226.12|223.92|226.27|224.07|226.27|224.07|225.65|223.45|0
1705410000000|2024-01-16 13:00:00|226.12|223.92|225.19|222.99|226.73|224.53|225.19|222.99|0
1705410300000|2024-01-16 13:05:00|225.04|222.84|225.65|223.45|226.11|223.91|224.88|222.68|0
1705410600000|2024-01-16 13:10:00|225.5|223.3|223.42|221.22|225.8|223.6|223.35|221.15|0
1705410900000|2024-01-16 13:15:00|223.65|221.45|222.74|220.54|224.11|221.91|222.74|220.54|0
1705411200000|2024-01-16 13:20:00|223.04|220.84|221.21|219.01|223.04|220.84|221.21|219.01|0
1705411500000|2024-01-16 13:25:00|221.06|218.86|222.28|220.08|222.73|220.53|220.3|218.1|0
1705411800000|2024-01-16 13:30:00|222.35|220.15|225.95|223.75|226.87|224.67|222.35|220.15|0
1705412100000|2024-01-16 13:35:00|226.1|223.9|226.87|224.67|226.87|224.67|225.33|223.13|0
1705412400000|2024-01-16 13:40:00|226.72|224.52|225.25|223.05|227.33|225.13|225.18|222.98|0
1705412700000|2024-01-16 13:45:00|225.48|223.28|223.64|221.44|225.48|223.28|222.8|220.6|0
1705413000000|2024-01-16 13:50:00|223.49|221.29|222.03|219.83|223.72|221.52|221.2|219|0
1705413300000|2024-01-16 13:55:00|221.88|219.68|221.35|219.15|221.96|219.76|221.05|218.85|0
1705413600000|2024-01-16 14:00:00|221.5|219.3|220.74|218.54|222.26|220.06|220.59|218.39|0
1705413900000|2024-01-16 14:05:00|220.59|218.39|221.65|219.45|221.65|219.45|220.13|217.93|0
1705414200000|2024-01-16 14:10:00|221.35|219.15|222.41|220.21|222.41|220.21|221.04|218.84|0
1705414500000|2024-01-16 14:15:00|222.56|220.36|221.5|219.3|222.72|220.52|221.19|218.99|0
1705414800000|2024-01-16 14:20:00|221.34|219.14|222.26|220.06|222.87|220.67|221.04|218.84|0
1705415100000|2024-01-16 14:25:00|222.41|220.21|225.16|222.96|225.62|223.42|222.1|219.9|0
1705415400000|2024-01-16 14:30:00|225.01|222.81|224.85|222.65|227.47|225.27|222.71|220.51|0
1705415700000|2024-01-16 14:35:00|224.55|222.35|221.34|219.14|225.47|223.27|220.27|218.07|0
1705416000000|2024-01-16 14:40:00|221.64|219.44|218.61|216.41|221.64|219.44|218|215.8|0
1705416300000|2024-01-16 14:45:00|217.85|215.65|216.95|214.75|218.91|216.71|216.34|214.14|0
1705416600000|2024-01-16 14:50:00|217.4|215.2|216.94|214.74|217.4|215.2|214.39|212.19|0
1705416900000|2024-01-16 14:55:00|217.09|214.89|220.57|218.37|220.57|218.37|216.94|214.74|0
1705417200000|2024-01-16 15:00:00|220.87|218.67|219.2|217|222.7|220.5|219.2|217|0
1705417500000|2024-01-16 15:05:00|219.51|217.31|221.93|219.73|221.93|219.73|218.6|216.4|0
1705417800000|2024-01-16 15:10:00|222.09|219.89|224.07|221.87|224.99|222.79|221.63|219.43|0
1705418100000|2024-01-16 15:15:00|224.22|222.02|226.37|224.17|226.68|224.48|223.31|221.11|0
1705418400000|2024-01-16 15:20:00|226.22|224.02|230.86|228.66|230.86|228.66|226.22|224.02|0
1705418700000|2024-01-16 15:25:00|231.02|228.82|229.93|227.73|231.64|229.44|229.15|226.95|0
1705419000000|2024-01-16 15:30:00|229.46|227.26|231.32|229.12|231.48|229.28|229.46|227.26|0
1705419300000|2024-01-16 15:35:00|231.17|228.97|231.01|228.81|231.64|229.44|227.6|225.4|0
1705419600000|2024-01-16 15:40:00|231.17|228.97|231.94|229.74|233.35|231.15|230.85|228.65|0
1705419900000|2024-01-16 15:45:00|232.1|229.9|232.72|230.52|233.35|231.15|231.79|229.59|0
1705420200000|2024-01-16 15:50:00|232.88|230.68|232.88|230.68|233.5|231.3|231.01|228.81|0
1705420500000|2024-01-16 15:55:00|232.72|230.52|231.31|229.11|233.5|231.3|231.16|228.96|0
1705420800000|2024-01-16 16:00:00|231.16|228.96|225.13|222.93|231.31|229.11|221.61|219.41|0
1705421100000|2024-01-16 16:05:00|224.97|222.77|225.89|223.69|229.29|227.09|224.05|221.85|0
1705421400000|2024-01-16 16:10:00|226.05|223.85|227.12|224.92|227.74|225.54|222.67|220.47|0
1705421700000|2024-01-16 16:15:00|226.82|224.62|229.13|226.93|230.69|228.49|225.74|223.54|0
1705422000000|2024-01-16 16:20:00|229.91|227.71|231.93|229.73|233.65|231.45|228.98|226.78|0
1705422300000|2024-01-16 16:25:00|232.24|230.04|229.36|227.16|232.55|230.35|229.36|227.16|0
1705422600000|2024-01-16 16:30:00|229.28|227.08|232.55|230.35|232.55|230.35|229.28|227.08|0
1705422900000|2024-01-16 16:35:00|232.39|230.19|230.21|228.01|232.55|230.35|228.2|226|0
1705423200000|2024-01-16 16:40:00|230.06|227.86|229.59|227.39|230.68|228.48|228.5|226.3|0
1705423500000|2024-01-16 16:45:00|229.43|227.23|228.35|226.15|229.9|227.7|227.11|224.91|0
1705423800000|2024-01-16 16:50:00|228.04|225.84|225.72|223.52|229.12|226.92|225.72|223.52|0
1705424100000|2024-01-16 16:55:00|225.88|223.68|225.41|223.21|227.11|224.91|224.03|221.83|0
1705424400000|2024-01-16 17:00:00|225.11|222.91|222.35|220.15|226.18|223.98|222.2|220|0
1705424700000|2024-01-16 17:05:00|222.66|220.46|221.43|219.23|223.42|221.22|220.83|218.63|0
1705425000000|2024-01-16 17:10:00|221.59|219.39|221.89|219.69|223.11|220.91|220.82|218.62|0
1705425300000|2024-01-16 17:15:00|221.74|219.54|221.43|219.23|223.34|221.14|221.43|219.23|0
1705425600000|2024-01-16 17:20:00|221.58|219.38|222.95|220.75|223.87|221.67|221.58|219.38|0
1705425900000|2024-01-16 17:25:00|223.26|221.06|220.06|217.86|223.26|221.06|219.91|217.71|0
1705426200000|2024-01-16 17:30:00|220.13|217.93|218.7|216.5|220.21|218.01|218.09|215.89|0
1705426500000|2024-01-16 17:35:00|218.54|216.34|220.97|218.77|221.58|219.38|218.47|216.27|0
1705426800000|2024-01-16 17:40:00|220.82|218.62|220.05|217.85|221.73|219.53|220.05|217.85|0
1705427100000|2024-01-16 17:45:00|219.9|217.7|218.24|216.04|220.81|218.61|218.09|215.89|0
1705427400000|2024-01-16 17:50:00|218.16|215.96|218.99|216.79|220.2|218|217.93|215.73|0
1705427700000|2024-01-16 17:55:00|218.84|216.64|217.18|214.98|219.44|217.24|217.03|214.83|0
1705428000000|2024-01-16 18:00:00|216.58|214.38|218.53|216.33|218.53|216.33|216.58|214.38|0
1705428300000|2024-01-16 18:05:00|218.38|216.18|218.99|216.79|219.59|217.39|218.08|215.88|0
1705428600000|2024-01-16 18:10:00|219.29|217.09|220.35|218.15|220.35|218.15|218.68|216.48|0
1705428900000|2024-01-16 18:15:00|220.27|218.07|223.09|220.89|224.77|222.57|220.27|218.07|0
1705429200000|2024-01-16 18:20:00|222.93|220.73|221.41|219.21|223.24|221.04|220.19|217.99|0
1705429500000|2024-01-16 18:25:00|221.56|219.36|223.69|221.49|223.69|221.49|220.8|218.6|0
1705429800000|2024-01-16 18:30:00|223.85|221.65|224.46|222.26|224.92|222.72|223.39|221.19|0
1705430100000|2024-01-16 18:35:00|224.31|222.11|220.95|218.75|224.46|222.26|220.64|218.44|0
1705430400000|2024-01-16 18:40:00|220.79|218.59|219.43|217.23|221.4|219.2|219.28|217.08|0
1705430700000|2024-01-16 18:45:00|219.28|217.08|218.97|216.77|219.58|217.38|218.37|216.17|0
1705431000000|2024-01-16 18:50:00|218.82|216.62|217.01|214.81|219.12|216.92|216.26|214.06|0
1705431300000|2024-01-16 18:55:00|216.86|214.66|218.06|215.86|218.36|216.16|216.41|214.21|0
1705431600000|2024-01-16 19:00:00|217.76|215.56|215.8|213.6|218.66|216.46|215.8|213.6|0
1705431900000|2024-01-16 19:05:00|215.5|213.3|215.5|213.3|217.76|215.56|215.35|213.15|0
1705432200000|2024-01-16 19:10:00|215.65|213.45|214|211.8|215.8|213.6|213.25|211.05|0
1705432500000|2024-01-16 19:15:00|213.7|211.5|212.06|209.86|214.15|211.95|211.91|209.71|0
1705432800000|2024-01-16 19:20:00|212.36|210.16|214.15|211.95|214.45|212.25|212.21|210.01|0
1705433100000|2024-01-16 19:25:00|214.3|212.1|215.04|212.84|216.54|214.34|214.15|211.95|0
1705433400000|2024-01-16 19:30:00|215.19|212.99|216.09|213.89|216.09|213.89|213.7|211.5|0
1705433700000|2024-01-16 19:35:00|215.94|213.74|215.64|213.44|216.39|214.19|215.04|212.84|0
1705434000000|2024-01-16 19:40:00|215.79|213.59|216.09|213.89|216.39|214.19|215.04|212.84|0
1705434300000|2024-01-16 19:45:00|216.24|214.04|218.8|216.6|219.25|217.05|215.94|213.74|0
1705434600000|2024-01-16 19:50:00|218.65|216.45|218.8|216.6|219.7|217.5|218.34|216.14|0
1705434900000|2024-01-16 19:55:00|218.64|216.44|219.4|217.2|219.7|217.5|218.64|216.44|0
1705435200000|2024-01-16 20:00:00|219.25|217.05|218.94|216.74|220.46|218.26|218.49|216.29|0
1705435500000|2024-01-16 20:05:00|218.79|216.59|219.24|217.04|219.85|217.65|218.49|216.29|0
1705435800000|2024-01-16 20:10:00|219.4|217.2|218.34|216.14|220.53|218.33|218.18|215.98|0
1705436100000|2024-01-16 20:15:00|218.18|215.98|220|217.8|220|217.8|218.18|215.98|0
1705436400000|2024-01-16 20:20:00|219.85|217.65|218.48|216.28|220.3|218.1|218.18|215.98|0
1705436700000|2024-01-16 20:25:00|218.4|216.2|217.73|215.53|219.24|217.04|217.27|215.07|0
1705437000000|2024-01-16 20:30:00|218.03|215.83|216.82|214.62|218.48|216.28|216.37|214.17|0
1705437300000|2024-01-16 20:35:00|216.59|214.39|217.72|215.52|218.18|215.98|216.37|214.17|0
1705437600000|2024-01-16 20:40:00|217.57|215.37|218.32|216.12|218.55|216.35|216.82|214.62|0
1705437900000|2024-01-16 20:45:00|218.48|216.28|218.32|216.12|219.69|217.49|217.12|214.92|0
1705438200000|2024-01-16 20:50:00|218.47|216.27|220.75|218.55|220.75|218.55|218.17|215.97|0
1705438500000|2024-01-16 20:55:00|220.59|218.39|222.57|220.37|223.79|221.59|220.29|218.09|0
1705438800000|2024-01-16 21:00:00|223.33|221.13|222.87|220.67|224.41|222.21|222.72|220.52|0
1705439100000|2024-01-16 21:05:00|222.72|220.52|223.94|221.74|223.94|221.74|222.72|220.52|0
1705439400000|2024-01-16 21:10:00|224.1|221.9|223.33|221.13|224.1|221.9|223.33|221.13|0
1705439700000|2024-01-16 21:15:00|223.74|221.34|223.43|221.03|223.89|221.49|223.43|221.03|0
1705440000000|2024-01-16 21:20:00|223.58|221.18|224.04|221.64|224.04|221.64|223.58|221.18|0
1705440300000|2024-01-16 21:25:00|223.96|221.56|224.19|221.79|224.19|221.79|223.88|221.48|0
1705440600000|2024-01-16 21:30:00|224.34|221.94|223.73|221.33|224.34|221.94|223.73|221.33|0
1705440900000|2024-01-16 21:35:00|223.58|221.18|223.57|221.17|223.73|221.33|223.57|221.17|0
1705441200000|2024-01-16 21:40:00|223.49|221.09|223.57|221.17|223.88|221.48|223.42|221.02|0
1705441500000|2024-01-16 21:45:00|223.65|221.25|223.72|221.32|223.88|221.48|223.57|221.17|0
1705441800000|2024-01-16 21:50:00|223.88|221.48|224.33|221.93|224.64|222.24|223.8|221.4|0
1705442100000|2024-01-16 21:55:00|224.18|221.78|223.95|221.55|224.18|221.78|223.79|221.39|0
1705442400000|2024-01-16 22:00:00|223.85|221.45|223.8|221.4|223.96|221.56|223.78|221.38|0
1705442700000|2024-01-16 22:05:00|223.75|221.35|223.78|221.38|223.78|221.38|223.75|221.35|0
1705443000000|2024-01-16 22:10:00|223.87|221.47|223.66|221.26|223.87|221.47|223.66|221.26|0
1705443300000|2024-01-16 22:15:00|223.62|221.22|223.57|221.17|223.62|221.22|223.3|220.9|0
1705443600000|2024-01-16 22:20:00|223.71|221.31|223.66|221.26|223.71|221.31|223.66|221.26|0
1705443900000|2024-01-16 22:25:00|223.57|221.17|223.75|221.35|223.93|221.53|223.54|221.14|0
1705444200000|2024-01-16 22:30:00|223.74|221.34|223.61|221.21|223.74|221.34|223.61|221.21|0
1705444500000|2024-01-16 22:35:00|223.74|221.34|223.72|221.32|223.84|221.44|223.54|221.14|0
1705444800000|2024-01-16 22:40:00|223.63|221.23|223.61|221.21|223.63|221.23|223.61|221.21|0
1705445100000|2024-01-16 22:45:00|223.6|221.2|223.59|221.19|223.6|221.2|223.54|221.14|0
1705445400000|2024-01-16 22:50:00|223.58|221.18|223.63|221.23|223.63|221.23|223.58|221.18|0
1705445700000|2024-01-16 22:55:00|223.79|221.39|223.69|221.29|223.8|221.4|223.69|221.29|0
1705446000000|2024-01-16 23:00:00|224.08|221.68|223.7|221.3|224.38|221.98|223.39|220.99|0
1705446300000|2024-01-16 23:05:00|223.54|221.14|223.85|221.45|223.85|221.45|223.08|220.68|0
1705446600000|2024-01-16 23:10:00|224|221.6|223.54|221.14|224.31|221.91|223.54|221.14|0
1705446900000|2024-01-16 23:15:00|223.39|220.99|223.54|221.14|223.54|221.14|223.23|220.83|0
1705447200000|2024-01-16 23:20:00|223.69|221.29|223.99|221.59|224|221.6|223.69|221.29|0
1705447500000|2024-01-16 23:25:00|223.91|221.51|224.15|221.75|224.15|221.75|223.84|221.44|0
1705447800000|2024-01-16 23:30:00|223.99|221.59|223.69|221.29|224.15|221.75|223.69|221.29|0
1705448100000|2024-01-16 23:35:00|223.68|221.28|223.53|221.13|223.84|221.44|223.53|221.13|0
1705448400000|2024-01-16 23:40:00|223.38|220.98|222.92|220.52|223.38|220.98|222.92|220.52|0
1705448700000|2024-01-16 23:45:00|222.76|220.36|223.37|220.97|223.38|220.98|222.76|220.36|0
1705449000000|2024-01-16 23:50:00|223.53|221.13|224.44|222.04|224.44|222.04|223.53|221.13|0
1705449300000|2024-01-16 23:55:00|224.52|222.12|224.29|221.89|224.52|222.12|224.06|221.66|0
1705449600000|2024-01-17 00:00:00|224.14|221.74|223.22|220.82|224.44|222.04|223.22|220.82|0
1705449900000|2024-01-17 00:05:00|223.29|220.89|223.37|220.97|223.83|221.43|222.91|220.51|0
1705450200000|2024-01-17 00:10:00|223.52|221.12|223.52|221.12|223.83|221.43|223.06|220.66|0
1705450500000|2024-01-17 00:15:00|223.36|220.96|222.14|219.74|223.36|220.96|221.84|219.44|0
1705450800000|2024-01-17 00:20:00|221.99|219.59|222.9|220.5|223.06|220.66|221.99|219.59|0
1705451100000|2024-01-17 00:25:00|222.75|220.35|222.44|220.04|223.36|220.96|222.29|219.89|0
1705451400000|2024-01-17 00:30:00|222.6|220.2|222.44|220.04|222.6|220.2|222.14|219.74|0
1705451700000|2024-01-17 00:35:00|222.29|219.89|221.98|219.58|222.29|219.89|221.9|219.5|0
1705452000000|2024-01-17 00:40:00|222.13|219.73|221.52|219.12|222.13|219.73|221.07|218.67|0
1705452300000|2024-01-17 00:45:00|221.44|219.04|221.37|218.97|221.52|219.12|221.22|218.82|0
1705452600000|2024-01-17 00:50:00|221.52|219.12|222.43|220.03|222.43|220.03|221.37|218.97|0
1705452900000|2024-01-17 00:55:00|222.28|219.88|221.97|219.57|222.43|220.03|221.82|219.42|0
1705453200000|2024-01-17 01:00:00|221.9|219.5|221.67|219.27|222.2|219.8|221.21|218.81|0
1705453500000|2024-01-17 01:05:00|221.59|219.19|221.21|218.81|221.59|219.19|220.91|218.51|0
1705453800000|2024-01-17 01:10:00|221.36|218.96|221.21|218.81|221.43|219.03|220.9|218.5|0
1705454100000|2024-01-17 01:15:00|221.36|218.96|221.97|219.57|221.97|219.57|221.36|218.96|0
1705454400000|2024-01-17 01:20:00|221.89|219.49|221.58|219.18|221.97|219.57|221.51|219.11|0
1705454700000|2024-01-17 01:25:00|221.66|219.26|221.66|219.26|221.81|219.41|221.35|218.95|0
1705455000000|2024-01-17 01:30:00|221.41|219.21|221.86|219.66|221.94|219.74|221.41|219.21|0
1705455300000|2024-01-17 01:35:00|221.71|219.51|220.95|218.75|222.01|219.81|220.95|218.75|0
1705455600000|2024-01-17 01:40:00|220.79|218.59|219.8|217.6|220.95|218.75|219.58|217.38|0
1705455900000|2024-01-17 01:45:00|219.73|217.53|220.18|217.98|220.34|218.14|219.58|217.38|0
1705456200000|2024-01-17 01:50:00|220.33|218.13|220.18|217.98|220.49|218.29|220.18|217.98|0
1705456500000|2024-01-17 01:55:00|220.33|218.13|220.64|218.44|220.64|218.44|220.18|217.98|0
1705456800000|2024-01-17 02:00:00|220.79|218.59|220.48|218.28|220.94|218.74|220.33|218.13|0
1705457100000|2024-01-17 02:05:00|220.33|218.13|220.78|218.58|220.94|218.74|220.33|218.13|0
1705457400000|2024-01-17 02:10:00|220.94|218.74|220.33|218.13|220.94|218.74|220.33|218.13|0
1705457700000|2024-01-17 02:15:00|220.17|217.97|219.87|217.67|220.48|218.28|219.87|217.67|0
1705458000000|2024-01-17 02:20:00|219.57|217.37|218.88|216.68|219.72|217.52|218.66|216.46|0
1705458300000|2024-01-17 02:25:00|218.81|216.61|219.41|217.21|219.41|217.21|218.66|216.46|0
1705458600000|2024-01-17 02:30:00|219.26|217.06|218.95|216.75|219.26|217.06|218.5|216.3|0
1705458900000|2024-01-17 02:35:00|218.8|216.6|218.5|216.3|218.95|216.75|218.5|216.3|0
1705459200000|2024-01-17 02:40:00|218.65|216.45|218.5|216.3|218.95|216.75|218.35|216.15|0
1705459500000|2024-01-17 02:45:00|218.65|216.45|218.8|216.6|218.8|216.6|218.5|216.3|0
1705459800000|2024-01-17 02:50:00|218.72|216.52|218.8|216.6|218.95|216.75|218.65|216.45|0
1705460100000|2024-01-17 02:55:00|218.64|216.44|218.04|215.84|218.8|216.6|218.04|215.84|0
1705460400000|2024-01-17 03:00:00|217.96|215.76|217.89|215.69|218.19|215.99|217.58|215.38|0
1705460700000|2024-01-17 03:05:00|218.04|215.84|218.19|215.99|218.34|216.14|217.88|215.68|0
1705461000000|2024-01-17 03:10:00|218.11|215.91|218.18|215.98|218.41|216.21|217.88|215.68|0
1705461300000|2024-01-17 03:15:00|218.03|215.83|217.73|215.53|218.18|215.98|217.73|215.53|0
1705461600000|2024-01-17 03:20:00|217.58|215.38|217.43|215.23|217.58|215.38|217.28|215.08|0
1705461900000|2024-01-17 03:25:00|217.5|215.3|217.27|215.07|217.73|215.53|216.97|214.77|0
1705462200000|2024-01-17 03:30:00|217.35|215.15|216.97|214.77|217.35|215.15|216.97|214.77|0
1705462500000|2024-01-17 03:35:00|216.67|214.47|217.57|215.37|217.72|215.52|216.67|214.47|0
1705462800000|2024-01-17 03:40:00|217.87|215.67|217.72|215.52|217.87|215.67|217.57|215.37|0
1705463100000|2024-01-17 03:45:00|217.79|215.59|217.27|215.07|217.87|215.67|217.27|215.07|0
1705463400000|2024-01-17 03:50:00|217.42|215.22|216.06|213.86|217.42|215.22|215.38|213.18|0
1705463700000|2024-01-17 03:55:00|216.21|214.01|215.46|213.26|216.28|214.08|215.31|213.11|0
1705464000000|2024-01-17 04:00:00|215.31|213.11|215.46|213.26|215.91|213.71|215.31|213.11|0
1705464300000|2024-01-17 04:05:00|215.53|213.33|216.96|214.76|216.96|214.76|215.53|213.33|0
1705464600000|2024-01-17 04:10:00|216.81|214.61|217.41|215.21|217.41|215.21|216.81|214.61|0
1705464900000|2024-01-17 04:15:00|217.33|215.13|216.65|214.45|217.41|215.21|216.65|214.45|0
1705465200000|2024-01-17 04:20:00|216.8|214.6|216.5|214.3|216.8|214.6|216.35|214.15|0
1705465500000|2024-01-17 04:25:00|216.65|214.45|216.95|214.75|216.95|214.75|216.5|214.3|0
1705465800000|2024-01-17 04:30:00|217.1|214.9|216.95|214.75|217.25|215.05|216.95|214.75|0
1705466100000|2024-01-17 04:35:00|216.8|214.6|217.62|215.42|217.62|215.42|216.8|214.6|0
1705466400000|2024-01-17 04:40:00|217.7|215.5|217.4|215.2|217.7|215.5|217.4|215.2|0
1705466700000|2024-01-17 04:45:00|217.47|215.27|218.15|215.95|218.3|216.1|217.4|215.2|0
1705467000000|2024-01-17 04:50:00|218.22|216.02|218|215.8|218.3|216.1|217.7|215.5|0
1705467300000|2024-01-17 04:55:00|217.85|215.65|217.69|215.49|218|215.8|217.24|215.04|0
1705467600000|2024-01-17 05:00:00|217.54|215.34|216.94|214.74|217.54|215.34|216.94|214.74|0
1705467900000|2024-01-17 05:05:00|216.79|214.59|216.33|214.13|217.09|214.89|216.33|214.13|0
1705468200000|2024-01-17 05:10:00|216.48|214.28|216.03|213.83|216.48|214.28|215.88|213.68|0
1705468500000|2024-01-17 05:15:00|215.95|213.75|215.58|213.38|215.95|213.75|215.28|213.08|0
1705468800000|2024-01-17 05:20:00|215.43|213.23|216.03|213.83|216.03|213.83|215.43|213.23|0
1705469100000|2024-01-17 05:25:00|216.18|213.98|215.88|213.68|216.18|213.98|215.73|213.53|0
1705469400000|2024-01-17 05:30:00|215.73|213.53|215.42|213.22|216.03|213.83|215.27|213.07|0
1705469700000|2024-01-17 05:35:00|215.57|213.37|215.64|213.44|216.17|213.97|215.42|213.22|0
1705470000000|2024-01-17 05:40:00|215.57|213.37|216.02|213.82|216.02|213.82|215.57|213.37|0
1705470300000|2024-01-17 05:45:00|215.87|213.67|215.42|213.22|216.02|213.82|215.27|213.07|0
1705470600000|2024-01-17 05:50:00|215.57|213.37|214.52|212.32|215.72|213.52|214.52|212.32|0
1705470900000|2024-01-17 05:55:00|214.67|212.47|214.51|212.31|214.82|212.62|214.51|212.31|0
1705471200000|2024-01-17 06:00:00|214.66|212.46|214.66|212.46|214.81|212.61|214.44|212.24|0
1705471500000|2024-01-17 06:05:00|214.81|212.61|212.42|210.22|214.96|212.76|212.42|210.22|0
1705471800000|2024-01-17 06:10:00|212.57|210.37|209.9|207.7|212.57|210.37|209.01|206.81|0
1705472100000|2024-01-17 06:15:00|210.04|207.84|211.23|209.03|211.23|209.03|209.6|207.4|0
1705472400000|2024-01-17 06:20:00|211.08|208.88|211.08|208.88|211.38|209.18|210.34|208.14|0
1705472700000|2024-01-17 06:25:00|210.93|208.73|210.78|208.58|211.23|209.03|210.19|207.99|0
1705473000000|2024-01-17 06:30:00|210.7|208.5|210.93|208.73|211.22|209.02|210.04|207.84|0
1705473300000|2024-01-17 06:35:00|210.85|208.65|209.22|207.02|211.15|208.95|209.15|206.95|0
1705473600000|2024-01-17 06:40:00|209.15|206.95|209.74|207.54|210.33|208.13|209|206.8|0
1705473900000|2024-01-17 06:45:00|209.89|207.69|210.18|207.98|210.33|208.13|209.44|207.24|0
1705474200000|2024-01-17 06:50:00|210.03|207.83|210.4|208.2|211.07|208.87|209.74|207.54|0
1705474500000|2024-01-17 06:55:00|210.33|208.13|209.58|207.38|210.62|208.42|209.58|207.38|0
1705474800000|2024-01-17 07:00:00|209.73|207.53|209.43|207.23|210.32|208.12|208.99|206.79|0
1705475100000|2024-01-17 07:05:00|209.58|207.38|209.43|207.23|209.73|207.53|208.99|206.79|0
1705475400000|2024-01-17 07:10:00|209.58|207.38|208.76|206.56|209.73|207.53|207.81|205.61|0
1705475700000|2024-01-17 07:15:00|208.69|206.49|208.25|206.05|208.99|206.79|207.22|205.02|0
1705476000000|2024-01-17 07:20:00|207.95|205.75|208.1|205.9|208.54|206.34|207.51|205.31|0
1705476300000|2024-01-17 07:25:00|208.17|205.97|207.07|204.87|208.25|206.05|206.63|204.43|0
1705476600000|2024-01-17 07:30:00|206.99|204.79|207.8|205.6|208.1|205.9|206.41|204.21|0
1705476900000|2024-01-17 07:35:00|207.95|205.75|208.24|206.04|208.54|206.34|207.21|205.01|0
1705477200000|2024-01-17 07:40:00|208.39|206.19|206.62|204.42|208.39|206.19|206.62|204.42|0
1705477500000|2024-01-17 07:45:00|206.55|204.35|207.8|205.6|208.24|206.04|206.55|204.35|0
1705477800000|2024-01-17 07:50:00|207.65|205.45|208.38|206.18|208.53|206.33|207.21|205.01|0
1705478100000|2024-01-17 07:55:00|208.53|206.33|209.12|206.92|210.01|207.81|208.38|206.18|0
1705478400000|2024-01-17 08:00:00|208.97|206.77|209.56|207.36|209.71|207.51|208.23|206.03|0
1705478700000|2024-01-17 08:05:00|209.41|207.21|207.79|205.59|209.71|207.51|207.5|205.3|0
1705479000000|2024-01-17 08:10:00|207.64|205.44|208.38|206.18|209.41|207.21|207.49|205.29|0
1705479300000|2024-01-17 08:15:00|208.52|206.32|210.15|207.95|210.15|207.95|208|205.8|0
1705479600000|2024-01-17 08:20:00|210|207.8|209.85|207.65|210.15|207.95|209.26|207.06|0
1705479900000|2024-01-17 08:25:00|209.7|207.5|210.81|208.61|210.88|208.68|209.26|207.06|0
1705480200000|2024-01-17 08:30:00|210.74|208.54|210.21|208.01|210.88|208.68|208.96|206.76|0
1705480500000|2024-01-17 08:35:00|210.29|208.09|209.99|207.79|210.88|208.68|209.99|207.79|0
1705480800000|2024-01-17 08:40:00|210.14|207.94|210.29|208.09|210.58|208.38|209.55|207.35|0
1705481100000|2024-01-17 08:45:00|210.43|208.23|209.99|207.79|210.88|208.68|209.1|206.9|0
1705481400000|2024-01-17 08:50:00|210.14|207.94|208.8|206.6|210.14|207.94|208.36|206.16|0
1705481700000|2024-01-17 08:55:00|208.66|206.46|207.92|205.72|209.25|207.05|207.92|205.72|0
1705482000000|2024-01-17 09:00:00|208.07|205.87|207.33|205.13|208.8|206.6|207.33|205.13|0
1705482300000|2024-01-17 09:05:00|207.4|205.2|206.89|204.69|207.62|205.42|206.74|204.54|0
1705482600000|2024-01-17 09:10:00|207.03|204.83|205.71|203.51|207.18|204.98|205.42|203.22|0
1705482900000|2024-01-17 09:15:00|205.86|203.66|207.03|204.83|207.18|204.98|205.27|203.07|0
1705483200000|2024-01-17 09:20:00|206.88|204.68|208.72|206.52|208.94|206.74|206.44|204.24|0
1705483500000|2024-01-17 09:25:00|208.79|206.59|208.35|206.15|209.97|207.77|207.47|205.27|0
1705483800000|2024-01-17 09:30:00|208.2|206|209.68|207.48|209.68|207.48|207.76|205.56|0
1705484100000|2024-01-17 09:35:00|209.75|207.55|209.38|207.18|210.42|208.22|208.79|206.59|0
1705484400000|2024-01-17 09:40:00|209.45|207.25|209.67|207.47|209.67|207.47|208.64|206.44|0
1705484700000|2024-01-17 09:45:00|209.82|207.62|209.67|207.47|210.26|208.06|209.08|206.88|0
1705485000000|2024-01-17 09:50:00|209.82|207.62|210.56|208.36|210.85|208.65|209.52|207.32|0
1705485300000|2024-01-17 09:55:00|210.7|208.5|210.41|208.21|210.85|208.65|209.96|207.76|0
1705485600000|2024-01-17 10:00:00|210.55|208.35|210.7|208.5|210.85|208.65|210.26|208.06|0
1705485900000|2024-01-17 10:05:00|210.85|208.65|210.4|208.2|210.85|208.65|210.18|207.98|0
1705486200000|2024-01-17 10:10:00|210.55|208.35|211.51|209.31|211.66|209.46|210.55|208.35|0
1705486500000|2024-01-17 10:15:00|211.44|209.24|210.77|208.57|211.44|209.24|210.25|208.05|0
1705486800000|2024-01-17 10:20:00|210.84|208.64|210.4|208.2|211.29|209.09|210.25|208.05|0
1705487100000|2024-01-17 10:25:00|210.25|208.05|209.51|207.31|210.84|208.64|209.36|207.16|0
1705487400000|2024-01-17 10:30:00|209.36|207.16|209.36|207.16|210.1|207.9|208.77|206.57|0
1705487700000|2024-01-17 10:35:00|209.43|207.23|209.21|207.01|209.65|207.45|208.91|206.71|0
1705488000000|2024-01-17 10:40:00|209.13|206.93|208.91|206.71|209.13|206.93|208.32|206.12|0
1705488300000|2024-01-17 10:45:00|208.76|206.56|208.17|205.97|209.65|207.45|208.03|205.83|0
1705488600000|2024-01-17 10:50:00|208.03|205.83|209.65|207.45|209.79|207.59|207.73|205.53|0
1705488900000|2024-01-17 10:55:00|209.5|207.3|209.79|207.59|209.94|207.74|209.12|206.92|0
1705489200000|2024-01-17 11:00:00|209.94|207.74|208.31|206.11|210.68|208.48|208.17|205.97|0
1705489500000|2024-01-17 11:05:00|208.17|205.97|208.9|206.7|209.05|206.85|208.17|205.97|0
1705489800000|2024-01-17 11:10:00|208.75|206.55|207.87|205.67|208.83|206.63|207.43|205.23|0
1705490100000|2024-01-17 11:15:00|207.72|205.52|207.87|205.67|208.46|206.26|207.28|205.08|0
1705490400000|2024-01-17 11:20:00|207.79|205.59|208.6|206.4|209.19|206.99|207.57|205.37|0
1705490700000|2024-01-17 11:25:00|208.45|206.25|209.49|207.29|209.63|207.43|208.31|206.11|0
1705491000000|2024-01-17 11:30:00|209.34|207.14|211.11|208.91|211.11|208.91|209.19|206.99|0
1705491300000|2024-01-17 11:35:00|211.26|209.06|211.71|209.51|212.15|209.95|210.82|208.62|0
1705491600000|2024-01-17 11:40:00|211.85|209.65|211.26|209.06|212.07|209.87|211.11|208.91|0
1705491900000|2024-01-17 11:45:00|211.41|209.21|210.96|208.76|211.55|209.35|210.96|208.76|0
1705492200000|2024-01-17 11:50:00|211.03|208.83|210.96|208.76|211.62|209.42|210.66|208.46|0
1705492500000|2024-01-17 11:55:00|211.11|208.91|211.25|209.05|211.4|209.2|210.66|208.46|0
1705492800000|2024-01-17 12:00:00|211.4|209.2|211.85|209.65|211.99|209.79|210.81|208.61|0
1705493100000|2024-01-17 12:05:00|211.99|209.79|211.99|209.79|212.29|210.09|211.4|209.2|0
1705493400000|2024-01-17 12:10:00|212.14|209.94|211.99|209.79|212.14|209.94|211.1|208.9|0
1705493700000|2024-01-17 12:15:00|211.84|209.64|213.03|210.83|213.33|211.13|211.84|209.64|0
1705494000000|2024-01-17 12:20:00|213.18|210.98|214.53|212.33|214.53|212.33|213.18|210.98|0
1705494300000|2024-01-17 12:25:00|214.52|212.32|214.07|211.87|214.82|212.62|213.63|211.43|0
1705494600000|2024-01-17 12:30:00|213.92|211.72|213.47|211.27|213.92|211.72|213.03|210.83|0
1705494900000|2024-01-17 12:35:00|213.62|211.42|212.88|210.68|214.07|211.87|212.73|210.53|0
1705495200000|2024-01-17 12:40:00|212.73|210.53|212.43|210.23|213.02|210.82|212.28|210.08|0
1705495500000|2024-01-17 12:45:00|212.28|210.08|212.57|210.37|212.72|210.52|211.83|209.63|0
1705495800000|2024-01-17 12:50:00|212.72|210.52|213.17|210.97|213.47|211.27|212.57|210.37|0
1705496100000|2024-01-17 12:55:00|213.32|211.12|212.27|210.07|214.06|211.86|212.12|209.92|0
1705496400000|2024-01-17 13:00:00|212.12|209.92|210.04|207.84|212.12|209.92|210.04|207.84|0
1705496700000|2024-01-17 13:05:00|210.19|207.99|211.08|208.88|211.23|209.03|210.04|207.84|0
1705497000000|2024-01-17 13:10:00|210.93|208.73|211.37|209.17|211.97|209.77|210.19|207.99|0
1705497300000|2024-01-17 13:15:00|211.23|209.03|210.93|208.73|211.67|209.47|210.19|207.99|0
1705497600000|2024-01-17 13:20:00|211.15|208.95|209.44|207.24|211.52|209.32|209.3|207.1|0
1705497900000|2024-01-17 13:25:00|209.3|207.1|210.03|207.83|210.11|207.91|209.3|207.1|0
1705498200000|2024-01-17 13:30:00|209.22|207.02|210.03|207.83|210.03|207.83|206.64|204.44|0
1705498500000|2024-01-17 13:35:00|209.74|207.54|209|206.8|210.18|207.98|207.52|205.32|0
1705498800000|2024-01-17 13:40:00|209.07|206.87|205.91|203.71|209.88|207.68|205.91|203.71|0
1705499100000|2024-01-17 13:45:00|205.76|203.56|203.71|201.51|205.76|203.56|203.57|201.37|0
1705499400000|2024-01-17 13:50:00|203.86|201.66|204.59|202.39|205.17|202.97|203.57|201.37|0
1705499700000|2024-01-17 13:55:00|204.66|202.46|204.58|202.38|204.88|202.68|203.71|201.51|0
1705500000000|2024-01-17 14:00:00|204.44|202.24|203.85|201.65|204.88|202.68|202.84|200.64|0
1705500300000|2024-01-17 14:05:00|203.71|201.51|205.02|202.82|205.6|203.4|203.56|201.36|0
1705500600000|2024-01-17 14:10:00|205.17|202.97|205.75|203.55|205.82|203.62|204.14|201.94|0
1705500900000|2024-01-17 14:15:00|205.46|203.26|204.58|202.38|206.77|204.57|204.14|201.94|0
1705501200000|2024-01-17 14:20:00|205.02|202.82|203.04|200.84|205.02|202.82|203.04|200.84|0
1705501500000|2024-01-17 14:25:00|203.12|200.92|203.84|201.64|203.99|201.79|202.97|200.77|0
1705501800000|2024-01-17 14:30:00|203.55|201.35|200.43|198.23|203.99|201.79|200.43|198.23|0
1705502100000|2024-01-17 14:35:00|200.51|198.31|202.53|200.33|203.11|200.91|200.51|198.31|0
1705502400000|2024-01-17 14:40:00|202.68|200.48|200.36|198.16|202.82|200.62|199.79|197.59|0
1705502700000|2024-01-17 14:45:00|200.07|197.87|200.79|198.59|201.23|199.03|199.5|197.3|0
1705503000000|2024-01-17 14:50:00|200.65|198.45|200.5|198.3|203.25|201.05|199.35|197.15|0
1705503300000|2024-01-17 14:55:00|200.65|198.45|200.79|198.59|201.8|199.6|199.35|197.15|0
1705503600000|2024-01-17 15:00:00|200.36|198.16|202.81|200.61|204.42|202.22|199.06|196.86|0
1705503900000|2024-01-17 15:05:00|203.1|200.9|203.68|201.48|205|202.8|202.09|199.89|0
1705504200000|2024-01-17 15:10:00|203.83|201.63|205.14|202.94|205.29|203.09|202.81|200.61|0
1705504500000|2024-01-17 15:15:00|204.85|202.65|202.08|199.88|206.02|203.82|201.79|199.59|0
1705504800000|2024-01-17 15:20:00|201.94|199.74|201.94|199.74|201.94|199.74|200.49|198.29|0
1705505100000|2024-01-17 15:25:00|202.08|199.88|203.68|201.48|205.14|202.94|202.08|199.88|0
1705505400000|2024-01-17 15:30:00|203.53|201.33|203.97|201.77|204.26|202.06|201.79|199.59|0
1705505700000|2024-01-17 15:35:00|203.68|201.48|205.86|203.66|206.16|203.96|201.64|199.44|0
1705506000000|2024-01-17 15:40:00|205.72|203.52|204.25|202.05|206.3|204.1|204.25|202.05|0
1705506300000|2024-01-17 15:45:00|203.96|201.76|205.27|203.07|206.45|204.25|203.82|201.62|0
1705506600000|2024-01-17 15:50:00|205.13|202.93|203.81|201.61|206.01|203.81|203.81|201.61|0
1705506900000|2024-01-17 15:55:00|203.88|201.68|204.69|202.49|204.69|202.49|202.94|200.74|0
1705507200000|2024-01-17 16:00:00|205.13|202.93|207.76|205.56|207.76|205.56|204.98|202.78|0
1705507500000|2024-01-17 16:05:00|207.91|205.71|207.32|205.12|208.94|206.74|207.17|204.97|0
1705507800000|2024-01-17 16:10:00|207.17|204.97|207.17|204.97|208.64|206.44|206.58|204.38|0
1705508100000|2024-01-17 16:15:00|206.88|204.68|207.17|204.97|207.91|205.71|206|203.8|0
1705508400000|2024-01-17 16:20:00|207.32|205.12|208.79|206.59|209.08|206.88|207.09|204.89|0
1705508700000|2024-01-17 16:25:00|208.94|206.74|207.61|205.41|209.08|206.88|207.61|205.41|0
1705509000000|2024-01-17 16:30:00|207.75|205.55|208.49|206.29|208.49|206.29|206.87|204.67|0
1705509300000|2024-01-17 16:35:00|208.64|206.44|209.08|206.88|209.08|206.88|208.19|205.99|0
1705509600000|2024-01-17 16:40:00|208.93|206.73|208.63|206.43|209.08|206.88|207.9|205.7|0
1705509900000|2024-01-17 16:45:00|208.78|206.58|207.45|205.25|209.08|206.88|207.16|204.96|0
1705510200000|2024-01-17 16:50:00|207.6|205.4|205.84|203.64|207.75|205.55|205.4|203.2|0
1705510500000|2024-01-17 16:55:00|205.69|203.49|205.54|203.34|206.42|204.22|205.4|203.2|0
1705510800000|2024-01-17 17:00:00|205.69|203.49|204.23|202.03|206.42|204.22|204.08|201.88|0
1705511100000|2024-01-17 17:05:00|204.08|201.88|203.5|201.3|204.95|202.75|203.5|201.3|0
1705511400000|2024-01-17 17:10:00|203.35|201.15|204.95|202.75|205.83|203.63|203.06|200.86|0
1705511700000|2024-01-17 17:15:00|204.81|202.61|204.22|202.02|205.24|203.04|203.64|201.44|0
1705512000000|2024-01-17 17:20:00|204.37|202.17|202.18|199.98|204.66|202.46|201.75|199.55|0
1705512300000|2024-01-17 17:25:00|202.04|199.84|201.75|199.55|202.47|200.27|201.17|198.97|0
1705512600000|2024-01-17 17:30:00|201.82|199.62|201.45|199.25|202.62|200.42|201.17|198.97|0
1705512900000|2024-01-17 17:35:00|201.31|199.11|201.16|198.96|201.74|199.54|200.73|198.53|0
1705513200000|2024-01-17 17:40:00|201.31|199.11|200.36|198.16|201.74|199.54|199.58|197.38|0
1705513500000|2024-01-17 17:45:00|200.58|198.38|201.81|199.61|202.32|200.12|199.86|197.66|0
1705513800000|2024-01-17 17:50:00|201.88|199.68|202.9|200.7|203.33|201.13|201.3|199.1|0
1705514100000|2024-01-17 17:55:00|202.75|200.55|202.61|200.41|204.21|202.01|202.46|200.26|0
1705514400000|2024-01-17 18:00:00|202.75|200.55|204.64|202.44|204.64|202.44|202.6|200.4|0
1705514700000|2024-01-17 18:05:00|204.5|202.3|202.02|199.82|204.5|202.3|201.88|199.68|0
1705515000000|2024-01-17 18:10:00|201.88|199.68|199.85|197.65|202.02|199.82|199.71|197.51|0
1705515300000|2024-01-17 18:15:00|199.56|197.36|199.27|197.07|199.71|197.51|198.41|196.21|0
1705515600000|2024-01-17 18:20:00|199.13|196.93|196.84|194.64|199.27|197.07|195.7|193.5|0
1705515900000|2024-01-17 18:25:00|196.55|194.35|196.83|194.63|197.98|195.78|196.27|194.07|0
1705516200000|2024-01-17 18:30:00|196.69|194.49|195.55|193.35|197.12|194.92|194.84|192.64|0
1705516500000|2024-01-17 18:35:00|195.41|193.21|194.98|192.78|196.12|193.92|194.27|192.07|0
1705516800000|2024-01-17 18:40:00|194.84|192.64|194.84|192.64|195.12|192.92|193.42|191.22|0
1705517100000|2024-01-17 18:45:00|194.69|192.49|192.99|190.79|195.05|192.85|192.29|190.09|0
1705517400000|2024-01-17 18:50:00|193.13|190.93|196.11|193.91|196.68|194.48|193.13|190.93|0
1705517700000|2024-01-17 18:55:00|196.25|194.05|196.68|194.48|197.11|194.91|195.11|192.91|0
1705518000000|2024-01-17 19:00:00|196.82|194.62|197.46|195.26|198.68|196.48|196.39|194.19|0
1705518300000|2024-01-17 19:05:00|197.39|195.19|197.11|194.91|197.54|195.34|196.11|193.91|0
1705518600000|2024-01-17 19:10:00|196.96|194.76|196.1|193.9|197.25|195.05|195.96|193.76|0
1705518900000|2024-01-17 19:15:00|196.25|194.05|197.82|195.62|198.25|196.05|196.1|193.9|0
1705519200000|2024-01-17 19:20:00|197.67|195.47|200.26|198.06|200.69|198.49|197.53|195.33|0
1705519500000|2024-01-17 19:25:00|200.11|197.91|199.82|197.62|200.84|198.64|199.11|196.91|0
1705519800000|2024-01-17 19:30:00|199.97|197.77|200.11|197.91|201.27|199.07|199.82|197.62|0
1705520100000|2024-01-17 19:35:00|200.26|198.06|200.4|198.2|200.98|198.78|200.03|197.83|0
1705520400000|2024-01-17 19:40:00|200.54|198.34|202.71|200.51|202.86|200.66|200.11|197.91|0
1705520700000|2024-01-17 19:45:00|202.86|200.66|201.26|199.06|203|200.8|201.12|198.92|0
1705521000000|2024-01-17 19:50:00|201.41|199.21|201.69|199.49|201.69|199.49|201.11|198.91|0
1705521300000|2024-01-17 19:55:00|201.84|199.64|201.47|199.27|202.27|200.07|201.26|199.06|0
1705521600000|2024-01-17 20:00:00|201.4|199.2|199.45|197.25|201.84|199.64|199.09|196.89|0
1705521900000|2024-01-17 20:05:00|199.52|197.32|199.52|197.32|200.24|198.04|199.09|196.89|0
1705522200000|2024-01-17 20:10:00|199.38|197.18|197.22|195.02|199.95|197.75|197.08|194.88|0
1705522500000|2024-01-17 20:15:00|197.37|195.17|199.52|197.32|199.81|197.61|197.37|195.17|0
1705522800000|2024-01-17 20:20:00|199.59|197.39|197.22|195.02|199.81|197.61|196.94|194.74|0
1705523100000|2024-01-17 20:25:00|197.36|195.16|197.94|195.74|198.37|196.17|197.22|195.02|0
1705523400000|2024-01-17 20:30:00|198.08|195.88|200.09|197.89|200.52|198.32|197.79|195.59|0
1705523700000|2024-01-17 20:35:00|200.23|198.03|202.47|200.27|202.98|200.78|200.23|198.03|0
1705524000000|2024-01-17 20:40:00|202.55|200.35|202.18|199.98|203.13|200.93|201.96|199.76|0
1705524300000|2024-01-17 20:45:00|202.4|200.2|202.98|200.78|203.85|201.65|202.4|200.2|0
1705524600000|2024-01-17 20:50:00|203.56|201.36|206.48|204.28|207.07|204.87|203.56|201.36|0
1705524900000|2024-01-17 20:55:00|206.19|203.99|206.77|204.57|208.1|205.9|205.31|203.11|0
1705525200000|2024-01-17 21:00:00|205.45|203.25|205.6|203.4|206.77|204.57|205.45|203.25|0
1705525500000|2024-01-17 21:05:00|205.45|203.25|205.01|202.81|205.6|203.4|204.87|202.67|0
1705525800000|2024-01-17 21:10:00|205.16|202.96|205.01|202.81|205.3|203.1|204.86|202.66|0
1705526100000|2024-01-17 21:15:00|205.26|202.86|205.25|202.85|205.55|203.15|205.25|202.85|0
1705526400000|2024-01-17 21:20:00|205.4|203|205.69|203.29|205.69|203.29|205.25|202.85|0
1705526700000|2024-01-17 21:25:00|205.55|203.15|205.25|202.85|205.69|203.29|205.25|202.85|0
1705527000000|2024-01-17 21:30:00|205.1|202.7|205.54|203.14|205.54|203.14|205.1|202.7|0
1705527300000|2024-01-17 21:35:00|205.69|203.29|205.69|203.29|205.69|203.29|205.54|203.14|0
1705527600000|2024-01-17 21:40:00|205.54|203.14|205.25|202.85|205.54|203.14|205.25|202.85|0
1705527900000|2024-01-17 21:45:00|205.39|202.99|205.24|202.84|205.39|202.99|205.24|202.84|0
1705528200000|2024-01-17 21:50:00|205.39|202.99|205.53|203.13|205.68|203.28|205.39|202.99|0
1705528500000|2024-01-17 21:55:00|205.6|203.2|205.6|203.2|205.68|203.28|205.39|202.99|0
1705528800000|2024-01-17 22:00:00|205.42|203.02|205.42|203.02|205.57|203.17|205.34|202.94|0
1705529100000|2024-01-17 22:05:00|205.55|203.15|205.18|202.78|205.55|203.15|205.14|202.74|0
1705529400000|2024-01-17 22:10:00|205.21|202.81|205.46|203.06|205.59|203.19|205.21|202.81|0
1705529700000|2024-01-17 22:15:00|205.7|203.3|205.4|203|205.7|203.3|205.4|203|0
1705530000000|2024-01-17 22:20:00|205.35|202.95|205.35|202.95|205.35|202.95|205.31|202.91|0
1705530300000|2024-01-17 22:25:00|205.61|203.21|205.56|203.16|205.65|203.25|205.37|202.97|0
1705530600000|2024-01-17 22:30:00|205.37|202.97|205.43|203.03|205.5|203.1|205.34|202.94|0
1705530900000|2024-01-17 22:35:00|205.39|202.99|205.37|202.97|205.39|202.99|205.37|202.97|0
1705531200000|2024-01-17 22:40:00|205.24|202.84|205.24|202.84|205.37|202.97|205.11|202.71|0
1705531500000|2024-01-17 22:45:00|205.23|202.83|205.12|202.72|205.23|202.83|205.12|202.72|0
1705531800000|2024-01-17 22:50:00|205.1|202.7|205.14|202.74|205.14|202.74|205.06|202.66|0
1705532100000|2024-01-17 22:55:00|205.12|202.72|205.01|202.61|205.12|202.72|205.01|202.61|0
1705532400000|2024-01-17 23:00:00|204.56|202.16|204.12|201.72|205.14|202.74|204.05|201.65|0
1705532700000|2024-01-17 23:05:00|204.19|201.79|203.03|200.63|204.19|201.79|202.88|200.48|0
1705533000000|2024-01-17 23:10:00|203.17|200.77|204.26|201.86|204.26|201.86|203.03|200.63|0
1705533300000|2024-01-17 23:15:00|204.19|201.79|205.65|203.25|205.8|203.4|204.19|201.79|0
1705533600000|2024-01-17 23:20:00|205.5|203.1|205.79|203.39|206.16|203.76|205.5|203.1|0
1705533900000|2024-01-17 23:25:00|205.65|203.25|206.09|203.69|206.09|203.69|205.65|203.25|0
1705534200000|2024-01-17 23:30:00|205.94|203.54|205.35|202.95|206.09|203.69|205.21|202.81|0
1705534500000|2024-01-17 23:35:00|205.5|203.1|205.79|203.39|205.79|203.39|205.35|202.95|0
1705534800000|2024-01-17 23:40:00|205.71|203.31|206.08|203.68|206.08|203.68|205.5|203.1|0
1705535100000|2024-01-17 23:45:00|205.93|203.53|205.64|203.24|206.08|203.68|205.49|203.09|0
1705535400000|2024-01-17 23:50:00|205.56|203.16|205.49|203.09|205.71|203.31|205.35|202.95|0
1705535700000|2024-01-17 23:55:00|205.34|202.94|205.64|203.24|205.78|203.38|205.27|202.87|0
1705536000000|2024-01-18 00:00:00|205.34|202.94|205.19|202.79|205.41|203.01|204.76|202.36|0
1705536300000|2024-01-18 00:05:00|205.12|202.72|204.75|202.35|205.34|202.94|204.03|201.63|0
1705536600000|2024-01-18 00:10:00|204.9|202.5|205.63|203.23|205.63|203.23|204.75|202.35|0
1705536900000|2024-01-18 00:15:00|205.78|203.38|205.48|203.08|206.07|203.67|205.48|203.08|0
1705537200000|2024-01-18 00:20:00|205.34|202.94|205.19|202.79|205.48|203.08|204.9|202.5|0
1705537500000|2024-01-18 00:25:00|205.11|202.71|204.89|202.49|205.19|202.79|204.6|202.2|0
1705537800000|2024-01-18 00:30:00|204.75|202.35|205.33|202.93|205.77|203.37|204.75|202.35|0
1705538100000|2024-01-18 00:35:00|205.4|203|205.33|202.93|205.62|203.22|205.18|202.78|0
1705538400000|2024-01-18 00:40:00|205.47|203.07|205.77|203.37|206.06|203.66|205.47|203.07|0
1705538700000|2024-01-18 00:45:00|205.91|203.51|206.2|203.8|206.35|203.95|205.76|203.36|0
1705539000000|2024-01-18 00:50:00|206.35|203.95|206.05|203.65|206.35|203.95|205.76|203.36|0
1705539300000|2024-01-18 00:55:00|206.2|203.8|206.49|204.09|206.49|204.09|206.05|203.65|0
1705539600000|2024-01-18 01:00:00|206.35|203.95|205.68|203.28|206.35|203.95|205.47|203.07|0
1705539900000|2024-01-18 01:05:00|205.76|203.36|206.49|204.09|206.49|204.09|205.61|203.21|0
1705540200000|2024-01-18 01:10:00|206.34|203.94|206.19|203.79|206.63|204.23|206.19|203.79|0
1705540500000|2024-01-18 01:15:00|206.34|203.94|205.61|203.21|206.34|203.94|205.61|203.21|0
1705540800000|2024-01-18 01:20:00|205.46|203.06|215.28|212.88|215.43|213.03|205.31|202.91|0
1705541100000|2024-01-18 01:25:00|215.13|212.73|215.57|213.17|215.57|213.17|215.13|212.73|0
1705541400000|2024-01-18 01:30:00|215.47|213.27|214.59|212.39|215.61|213.41|214.45|212.25|0
1705541700000|2024-01-18 01:35:00|214.66|212.46|214.3|212.1|214.88|212.68|214.16|211.96|0
1705542000000|2024-01-18 01:40:00|214.15|211.95|214.15|211.95|214.45|212.25|214.01|211.81|0
1705542300000|2024-01-18 01:45:00|214.3|212.1|214.3|212.1|214.59|212.39|213.72|211.52|0
1705542600000|2024-01-18 01:50:00|214.37|212.17|215.17|212.97|215.17|212.97|214.3|212.1|0
1705542900000|2024-01-18 01:55:00|215.02|212.82|215.6|213.4|215.6|213.4|214.94|212.74|0
1705543200000|2024-01-18 02:00:00|215.46|213.26|215.6|213.4|215.6|213.4|215.17|212.97|0
1705543500000|2024-01-18 02:05:00|215.45|213.25|215.45|213.25|215.75|213.55|215.45|213.25|0
1705543800000|2024-01-18 02:10:00|215.6|213.4|215.74|213.54|215.74|213.54|215.31|213.11|0
1705544100000|2024-01-18 02:15:00|215.81|213.61|216.03|213.83|216.18|213.98|215.81|213.61|0
1705544400000|2024-01-18 02:20:00|216.18|213.98|215.59|213.39|216.18|213.98|215.59|213.39|0
1705544700000|2024-01-18 02:25:00|215.52|213.32|215.74|213.54|215.88|213.68|215.3|213.1|0
1705545000000|2024-01-18 02:30:00|215.59|213.39|215.44|213.24|215.81|213.61|215.3|213.1|0
1705545300000|2024-01-18 02:35:00|215.51|213.31|215.15|212.95|215.59|213.39|215.15|212.95|0
1705545600000|2024-01-18 02:40:00|215.3|213.1|214.86|212.66|215.3|213.1|214.86|212.66|0
1705545900000|2024-01-18 02:45:00|214.78|212.58|215|212.8|215|212.8|214.71|212.51|0
1705546200000|2024-01-18 02:50:00|214.85|212.65|215|212.8|215|212.8|214.85|212.65|0
1705546500000|2024-01-18 02:55:00|214.92|212.72|214.41|212.21|215|212.8|213.98|211.78|0
1705546800000|2024-01-18 03:00:00|214.56|212.36|214.85|212.65|215.14|212.94|214.56|212.36|0
1705547100000|2024-01-18 03:05:00|214.7|212.5|213.97|211.77|214.7|212.5|213.97|211.77|0
1705547400000|2024-01-18 03:10:00|214.27|212.07|214.12|211.92|214.27|212.07|213.97|211.77|0
1705547700000|2024-01-18 03:15:00|213.97|211.77|214.55|212.35|214.99|212.79|213.97|211.77|0
1705548000000|2024-01-18 03:20:00|214.62|212.42|214.7|212.5|215.2|213|214.55|212.35|0
1705548300000|2024-01-18 03:25:00|214.84|212.64|214.55|212.35|214.99|212.79|214.55|212.35|0
1705548600000|2024-01-18 03:30:00|214.62|212.42|214.69|212.49|215.13|212.93|214.55|212.35|0
1705548900000|2024-01-18 03:35:00|214.84|212.64|215.27|213.07|215.42|213.22|214.69|212.49|0
1705549200000|2024-01-18 03:40:00|215.42|213.22|214.83|212.63|215.42|213.22|214.83|212.63|0
1705549500000|2024-01-18 03:45:00|214.98|212.78|214.69|212.49|214.98|212.78|214.69|212.49|0
1705549800000|2024-01-18 03:50:00|214.54|212.34|213.67|211.47|214.54|212.34|213.38|211.18|0
1705550100000|2024-01-18 03:55:00|213.38|211.18|213.23|211.03|213.52|211.32|213.09|210.89|0
1705550400000|2024-01-18 04:00:00|213.09|210.89|213.08|210.88|213.52|211.32|212.94|210.74|0
1705550700000|2024-01-18 04:05:00|213.23|211.03|212.79|210.59|213.52|211.32|212.79|210.59|0
1705551000000|2024-01-18 04:10:00|212.94|210.74|212.65|210.45|213.23|211.03|212.57|210.37|0
1705551300000|2024-01-18 04:15:00|212.5|210.3|213.08|210.88|213.15|210.95|212.5|210.3|0
1705551600000|2024-01-18 04:20:00|212.93|210.73|212.93|210.73|212.93|210.73|212.64|210.44|0
1705551900000|2024-01-18 04:25:00|212.86|210.66|212.93|210.73|213.08|210.88|212.78|210.58|0
1705552200000|2024-01-18 04:30:00|213.07|210.87|213.07|210.87|213.22|211.02|212.93|210.73|0
1705552500000|2024-01-18 04:35:00|212.93|210.73|212.78|210.58|212.93|210.73|212.64|210.44|0
1705552800000|2024-01-18 04:40:00|212.7|210.5|211.62|209.42|212.7|210.5|211.48|209.28|0
1705553100000|2024-01-18 04:45:00|211.77|209.57|212.05|209.85|212.05|209.85|211.62|209.42|0
1705553400000|2024-01-18 04:50:00|211.91|209.71|212.48|210.28|212.77|210.57|211.91|209.71|0
1705553700000|2024-01-18 04:55:00|212.63|210.43|212.92|210.72|212.92|210.72|212.48|210.28|0
1705554000000|2024-01-18 05:00:00|213.06|210.86|212.92|210.72|213.35|211.15|212.77|210.57|0
1705554300000|2024-01-18 05:05:00|212.77|210.57|212.77|210.57|213.06|210.86|212.48|210.28|0
1705554600000|2024-01-18 05:10:00|212.91|210.71|213.06|210.86|213.06|210.86|212.77|210.57|0
1705554900000|2024-01-18 05:15:00|213.2|211|213.2|211|213.2|211|212.91|210.71|0
1705555200000|2024-01-18 05:20:00|213.05|210.85|213.34|211.14|213.49|211.29|212.91|210.71|0
1705555500000|2024-01-18 05:25:00|213.27|211.07|213.49|211.29|213.49|211.29|212.91|210.71|0
1705555800000|2024-01-18 05:30:00|213.34|211.14|212.9|210.7|213.34|211.14|212.47|210.27|0
1705556100000|2024-01-18 05:35:00|213.05|210.85|214.06|211.86|214.21|212.01|212.9|210.7|0
1705556400000|2024-01-18 05:40:00|214.13|211.93|214.21|212.01|214.35|212.15|214.06|211.86|0
1705556700000|2024-01-18 05:45:00|214.35|212.15|213.69|211.49|214.35|212.15|213.62|211.42|0
1705557000000|2024-01-18 05:50:00|213.77|211.57|214.2|212|214.2|212|213.62|211.42|0
1705557300000|2024-01-18 05:55:00|214.35|212.15|214.78|212.58|215.07|212.87|214.35|212.15|0
1705557600000|2024-01-18 06:00:00|214.64|212.44|215.22|213.02|215.36|213.16|214.64|212.44|0
1705557900000|2024-01-18 06:05:00|215.14|212.94|215.94|213.74|215.94|213.74|214.78|212.58|0
1705558200000|2024-01-18 06:10:00|215.8|213.6|215.94|213.74|216.23|214.03|215.65|213.45|0
1705558500000|2024-01-18 06:15:00|216.09|213.89|215.79|213.59|216.23|214.03|215.79|213.59|0
1705558800000|2024-01-18 06:20:00|215.94|213.74|216.08|213.88|216.23|214.03|215.65|213.45|0
1705559100000|2024-01-18 06:25:00|216.23|214.03|215.94|213.74|216.52|214.32|215.64|213.44|0
1705559400000|2024-01-18 06:30:00|215.79|213.59|216.37|214.17|216.37|214.17|215.06|212.86|0
1705559700000|2024-01-18 06:35:00|216.44|214.24|216.52|214.32|216.66|214.46|216.22|214.02|0
1705560000000|2024-01-18 06:40:00|216.66|214.46|216.37|214.17|216.81|214.61|216.08|213.88|0
1705560300000|2024-01-18 06:45:00|216.29|214.09|216.58|214.38|216.66|214.46|216.22|214.02|0
1705560600000|2024-01-18 06:50:00|216.51|214.31|216.58|214.38|216.73|214.53|216.37|214.17|0
1705560900000|2024-01-18 06:55:00|216.51|214.31|216.36|214.16|216.66|214.46|216.22|214.02|0
1705561200000|2024-01-18 07:00:00|216.22|214.02|216.95|214.75|216.95|214.75|216.14|213.94|0
1705561500000|2024-01-18 07:05:00|216.8|214.6|216.65|214.45|216.8|214.6|216.36|214.16|0
1705561800000|2024-01-18 07:10:00|216.8|214.6|215.77|213.57|216.94|214.74|215.77|213.57|0
1705562100000|2024-01-18 07:15:00|215.63|213.43|215.77|213.57|216.21|214.01|215.48|213.28|0
1705562400000|2024-01-18 07:20:00|215.84|213.64|216.5|214.3|216.57|214.37|215.62|213.42|0
1705562700000|2024-01-18 07:25:00|216.35|214.15|215.77|213.57|216.35|214.15|215.62|213.42|0
1705563000000|2024-01-18 07:30:00|215.62|213.42|215.04|212.84|215.77|213.57|215.04|212.84|0
1705563300000|2024-01-18 07:35:00|215.11|212.91|214.16|211.96|215.11|212.91|214.16|211.96|0
1705563600000|2024-01-18 07:40:00|214.02|211.82|214.16|211.96|214.31|212.11|214.01|211.81|0
1705563900000|2024-01-18 07:45:00|214.01|211.81|215.61|213.41|215.76|213.56|213.87|211.67|0
1705564200000|2024-01-18 07:50:00|215.76|213.56|215.9|213.7|216.34|214.14|215.76|213.56|0
1705564500000|2024-01-18 07:55:00|215.76|213.56|216.02|213.82|216.49|214.29|215.61|213.41|0
1705564800000|2024-01-18 08:00:00|215.87|213.67|216.16|213.96|216.16|213.96|215.58|213.38|0
1705565100000|2024-01-18 08:05:00|216.02|213.82|215.28|213.08|216.31|214.11|214.99|212.79|0
1705565400000|2024-01-18 08:10:00|215.14|212.94|216.16|213.96|216.52|214.32|214.85|212.65|0
1705565700000|2024-01-18 08:15:00|216.01|213.81|216.89|214.69|217.33|215.13|215.72|213.52|0
1705566000000|2024-01-18 08:20:00|216.74|214.54|216.45|214.25|217.25|215.05|215.72|213.52|0
1705566300000|2024-01-18 08:25:00|216.3|214.1|216.96|214.76|217.47|215.27|216.01|213.81|0
1705566600000|2024-01-18 08:30:00|216.89|214.69|215.27|213.07|217.18|214.98|214.98|212.78|0
1705566900000|2024-01-18 08:35:00|215.42|213.22|214.9|212.7|216|213.8|214.69|212.49|0
1705567200000|2024-01-18 08:40:00|214.83|212.63|216.07|213.87|216.29|214.09|214.83|212.63|0
1705567500000|2024-01-18 08:45:00|216.15|213.95|215.85|213.65|216.66|214.46|215.85|213.65|0
1705567800000|2024-01-18 08:50:00|215.71|213.51|215.41|213.21|216.14|213.94|215.27|213.07|0
1705568100000|2024-01-18 08:55:00|215.27|213.07|215.99|213.79|216.29|214.09|215.27|213.07|0
1705568400000|2024-01-18 09:00:00|216.14|213.94|216.87|214.67|217.02|214.82|215.99|213.79|0
1705568700000|2024-01-18 09:05:00|216.94|214.74|216.87|214.67|217.02|214.82|215.55|213.35|0
1705569000000|2024-01-18 09:10:00|216.72|214.52|217.16|214.96|218.19|215.99|216.58|214.38|0
1705569300000|2024-01-18 09:15:00|217.31|215.11|215.81|213.61|217.31|215.11|215.74|213.54|0
1705569600000|2024-01-18 09:20:00|215.96|213.76|216.99|214.79|216.99|214.79|215.81|213.61|0
1705569900000|2024-01-18 09:25:00|216.84|214.64|216.54|214.34|217.28|215.08|216.54|214.34|0
1705570200000|2024-01-18 09:30:00|216.69|214.49|216.39|214.19|217.42|215.22|216.39|214.19|0
1705570500000|2024-01-18 09:35:00|216.54|214.34|216.98|214.78|217.57|215.37|216.25|214.05|0
1705570800000|2024-01-18 09:40:00|217.42|215.22|216.68|214.48|218.16|215.96|216.24|214.04|0
1705571100000|2024-01-18 09:45:00|216.54|214.34|216.54|214.34|216.83|214.63|216.24|214.04|0
1705571400000|2024-01-18 09:50:00|216.68|214.48|216.39|214.19|216.83|214.63|216.39|214.19|0
1705571700000|2024-01-18 09:55:00|216.31|214.11|216.38|214.18|216.68|214.48|215.65|213.45|0
1705572000000|2024-01-18 10:00:00|216.53|214.33|216.38|214.18|216.53|214.33|216.24|214.04|0
1705572300000|2024-01-18 10:05:00|216.53|214.33|216.23|214.03|216.53|214.33|216.23|214.03|0
1705572600000|2024-01-18 10:10:00|216.38|214.18|215.5|213.3|216.38|214.18|214.91|212.71|0
1705572900000|2024-01-18 10:15:00|215.65|213.45|216.23|214.03|216.23|214.03|215.57|213.37|0
1705573200000|2024-01-18 10:20:00|216.08|213.88|215.79|213.59|216.52|214.32|215.35|213.15|0
1705573500000|2024-01-18 10:25:00|215.93|213.73|216.23|214.03|216.23|214.03|215.64|213.44|0
1705573800000|2024-01-18 10:30:00|216.08|213.88|215.93|213.73|216.23|214.03|215.78|213.58|0
1705574100000|2024-01-18 10:35:00|215.64|213.44|216.52|214.32|216.52|214.32|215.64|213.44|0
1705574400000|2024-01-18 10:40:00|216.66|214.46|216.66|214.46|216.66|214.46|216.51|214.31|0
1705574700000|2024-01-18 10:45:00|216.51|214.31|216.51|214.31|216.66|214.46|216.22|214.02|0
1705575000000|2024-01-18 10:50:00|216.66|214.46|218.87|216.67|219.01|216.81|216.51|214.31|0
1705575300000|2024-01-18 10:55:00|218.72|216.52|219.75|217.55|220.05|217.85|218.72|216.52|0
1705575600000|2024-01-18 11:00:00|219.9|217.7|221.53|219.33|221.53|219.33|219.75|217.55|0
1705575900000|2024-01-18 11:05:00|221.23|219.03|215.34|213.14|221.38|219.18|215.04|212.84|0
1705576200000|2024-01-18 11:10:00|215.49|213.29|216.23|214.03|216.53|214.33|215.26|213.06|0
1705576500000|2024-01-18 11:15:00|216.15|213.95|216.08|213.88|216.23|214.03|215.48|213.28|0
1705576800000|2024-01-18 11:20:00|216.15|213.95|216.38|214.18|216.6|214.4|215.78|213.58|0
1705577100000|2024-01-18 11:25:00|216.53|214.33|216.52|214.32|216.68|214.48|215.93|213.73|0
1705577400000|2024-01-18 11:30:00|216.37|214.17|216.37|214.17|217.12|214.92|216.07|213.87|0
1705577700000|2024-01-18 11:35:00|216.52|214.32|216.22|214.02|217.27|215.07|216.22|214.02|0
1705578000000|2024-01-18 11:40:00|216.37|214.17|218.32|216.12|218.32|216.12|216.37|214.17|0
1705578300000|2024-01-18 11:45:00|218.47|216.27|217.19|214.99|218.64|216.44|217.12|214.92|0
1705578600000|2024-01-18 11:50:00|217.12|214.92|217.48|215.28|218|215.8|217.12|214.92|0
1705578900000|2024-01-18 11:55:00|217.63|215.43|218.22|216.02|218.52|216.32|217.47|215.27|0
1705579200000|2024-01-18 12:00:00|218.37|216.17|218.82|216.62|220.03|217.83|218.37|216.17|0
1705579500000|2024-01-18 12:05:00|218.97|216.77|219.35|217.15|220.48|218.28|218.97|216.77|0
1705579800000|2024-01-18 12:10:00|219.27|217.07|219.87|217.67|220.33|218.13|219.12|216.92|0
1705580100000|2024-01-18 12:15:00|219.72|217.52|219.72|217.52|219.87|217.67|218.82|216.62|0
1705580400000|2024-01-18 12:20:00|219.79|217.59|220.63|218.43|220.63|218.43|219.72|217.52|0
1705580700000|2024-01-18 12:25:00|220.78|218.58|219.94|217.74|221.08|218.88|219.87|217.67|0
1705581000000|2024-01-18 12:30:00|220.02|217.82|219.87|217.67|220.62|218.42|219.72|217.52|0
1705581300000|2024-01-18 12:35:00|220.02|217.82|220.92|218.72|221.38|219.18|219.87|217.67|0
1705581600000|2024-01-18 12:40:00|220.77|218.57|220.47|218.27|221.15|218.95|219.86|217.66|0
1705581900000|2024-01-18 12:45:00|220.62|218.42|220.16|217.96|221.37|219.17|219.86|217.66|0
1705582200000|2024-01-18 12:50:00|220.31|218.11|220.39|218.19|220.62|218.42|220.16|217.96|0
1705582500000|2024-01-18 12:55:00|220.16|217.96|219.33|217.13|220.16|217.96|219.1|216.9|0
1705582800000|2024-01-18 13:00:00|219.26|217.06|219.86|217.66|220.16|217.96|218.65|216.45|0
1705583100000|2024-01-18 13:05:00|219.93|217.73|220.01|217.81|220.46|218.26|219.7|217.5|0
1705583400000|2024-01-18 13:10:00|219.85|217.65|220|217.8|220.46|218.26|219.7|217.5|0
1705583700000|2024-01-18 13:15:00|220.15|217.95|221.06|218.86|221.13|218.93|220.15|217.95|0
1705584000000|2024-01-18 13:20:00|221.21|219.01|220.76|218.56|221.21|219.01|220.76|218.56|0
1705584300000|2024-01-18 13:25:00|220.6|218.4|220.98|218.78|221.21|219.01|220.22|218.02|0
1705584600000|2024-01-18 13:30:00|219.17|216.97|220.6|218.4|221.05|218.85|218.49|216.29|0
1705584900000|2024-01-18 13:35:00|220.75|218.55|219.99|217.79|224.09|221.89|219.99|217.79|0
1705585200000|2024-01-18 13:40:00|220.15|217.95|216.39|214.19|220.3|218.1|216.09|213.89|0
1705585500000|2024-01-18 13:45:00|216.54|214.34|217.58|215.38|217.73|215.53|216.24|214.04|0
1705585800000|2024-01-18 13:50:00|217.43|215.23|217.43|215.23|218.18|215.98|216.98|214.78|0
1705586100000|2024-01-18 13:55:00|217.28|215.08|215.33|213.13|217.28|215.08|215.19|212.99|0
1705586400000|2024-01-18 14:00:00|215.48|213.28|216.83|214.63|217.58|215.38|215.48|213.28|0
1705586700000|2024-01-18 14:05:00|216.98|214.78|218.18|215.98|218.18|215.98|216.75|214.55|0
1705587000000|2024-01-18 14:10:00|218.03|215.83|220.43|218.23|221.04|218.84|218.03|215.83|0
1705587300000|2024-01-18 14:15:00|220.59|218.39|219.38|217.18|220.74|218.54|219.23|217.03|0
1705587600000|2024-01-18 14:20:00|219.23|217.03|217.72|215.52|219.23|217.03|216.37|214.17|0
1705587900000|2024-01-18 14:25:00|217.57|215.37|216.97|214.77|218.17|215.97|215.84|213.64|0
1705588200000|2024-01-18 14:30:00|217.87|215.67|218.32|216.12|219.37|217.17|216.52|214.32|0
1705588500000|2024-01-18 14:35:00|218.62|216.42|217.86|215.66|219.82|217.62|215.47|213.27|0
1705588800000|2024-01-18 14:40:00|218.16|215.96|215.71|213.51|219.82|217.62|214.88|212.68|0
1705589100000|2024-01-18 14:45:00|214.96|212.76|215.11|212.91|216.45|214.25|213.47|211.27|0
1705589400000|2024-01-18 14:50:00|215.26|213.06|214.07|211.87|215.42|213.22|213.48|211.28|0
1705589700000|2024-01-18 14:55:00|213.92|211.72|216.16|213.96|216.46|214.26|213.48|211.28|0
1705590000000|2024-01-18 15:00:00|216.31|214.11|214.22|212.02|217.66|215.46|213.48|211.28|0
1705590300000|2024-01-18 15:05:00|214.37|212.17|214.66|212.46|216.46|214.26|214.22|212.02|0
1705590600000|2024-01-18 15:10:00|214.81|212.61|218.1|215.9|218.25|216.05|214.51|212.31|0
1705590900000|2024-01-18 15:15:00|217.8|215.6|216.3|214.1|219|216.8|215.85|213.65|0
1705591200000|2024-01-18 15:20:00|216.45|214.25|217.2|215|217.5|215.3|214.36|212.16|0
1705591500000|2024-01-18 15:25:00|216.9|214.7|218.1|215.9|219.15|216.95|216.75|214.55|0
1705591800000|2024-01-18 15:30:00|218.4|216.2|219|216.8|219.6|217.4|215.85|213.65|0
1705592100000|2024-01-18 15:35:00|218.85|216.65|220.51|218.31|221.87|219.67|218.55|216.35|0
1705592400000|2024-01-18 15:40:00|220.81|218.61|221.26|219.06|221.57|219.37|219.3|217.1|0
1705592700000|2024-01-18 15:45:00|221.11|218.91|221.87|219.67|221.87|219.67|219.6|217.4|0
1705593000000|2024-01-18 15:50:00|222.02|219.82|220.65|218.45|222.32|220.12|219.6|217.4|0
1705593300000|2024-01-18 15:55:00|220.57|218.37|218.74|216.54|220.95|218.75|217.24|215.04|0
1705593600000|2024-01-18 16:00:00|218.14|215.94|215.29|213.09|218.74|216.54|215.14|212.94|0
1705593900000|2024-01-18 16:05:00|215.14|212.94|217.23|215.03|217.98|215.78|215.14|212.94|0
1705594200000|2024-01-18 16:10:00|217.38|215.18|218.43|216.23|218.88|216.68|217.08|214.88|0
1705594500000|2024-01-18 16:15:00|218.58|216.38|219.94|217.74|220.54|218.34|218.13|215.93|0
1705594800000|2024-01-18 16:20:00|219.78|217.58|220.54|218.34|221.3|219.1|219.63|217.43|0
1705595100000|2024-01-18 16:25:00|220.69|218.49|221.29|219.09|221.75|219.55|219.93|217.73|0
1705595400000|2024-01-18 16:30:00|221.6|219.4|222.66|220.46|222.81|220.61|220.84|218.64|0
1705595700000|2024-01-18 16:35:00|222.81|220.61|222.2|220|223.26|221.06|222.2|220|0
1705596000000|2024-01-18 16:40:00|222.12|219.92|220.23|218.03|222.12|219.92|219.78|217.58|0
1705596300000|2024-01-18 16:45:00|220.38|218.18|218.64|216.44|220.98|218.78|218.27|216.07|0
1705596600000|2024-01-18 16:50:00|218.57|216.37|221.13|218.93|221.89|219.69|218.57|216.37|0
1705596900000|2024-01-18 16:55:00|221.2|219|219.92|217.72|221.28|219.08|219.62|217.42|0
1705597200000|2024-01-18 17:00:00|220.07|217.87|213.48|211.28|220.37|218.17|213.33|211.13|0
1705597500000|2024-01-18 17:05:00|213.33|211.13|214.52|212.32|214.97|212.77|213.03|210.83|0
1705597800000|2024-01-18 17:10:00|214.37|212.17|214.22|212.02|214.82|212.62|211.55|209.35|0
1705598100000|2024-01-18 17:15:00|214.07|211.87|213.92|211.72|216.31|214.11|213.47|211.27|0
1705598400000|2024-01-18 17:20:00|214.07|211.87|213.18|210.98|214.66|212.46|212.8|210.6|0
1705598700000|2024-01-18 17:25:00|213.32|211.12|214.51|212.31|214.96|212.76|213.03|210.83|0
1705599000000|2024-01-18 17:30:00|214.66|212.46|211.54|209.34|214.66|212.46|211.4|209.2|0
1705599300000|2024-01-18 17:35:00|211.69|209.49|213.91|211.71|213.91|211.71|211.1|208.9|0
1705599600000|2024-01-18 17:40:00|213.76|211.56|214.06|211.86|214.28|212.08|212.43|210.23|0
1705599900000|2024-01-18 17:45:00|213.91|211.71|214.65|212.45|214.95|212.75|213.91|211.71|0
1705600200000|2024-01-18 17:50:00|214.5|212.3|212.87|210.67|214.95|212.75|212.13|209.93|0
1705600500000|2024-01-18 17:55:00|212.72|210.52|212.13|209.93|213.16|210.96|211.39|209.19|0
1705600800000|2024-01-18 18:00:00|211.98|209.78|209.91|207.71|211.98|209.78|209.62|207.42|0
1705601100000|2024-01-18 18:05:00|210.06|207.86|210.5|208.3|210.72|208.52|207.92|205.72|0
1705601400000|2024-01-18 18:10:00|210.35|208.15|209.76|207.56|210.64|208.44|208.44|206.24|0
1705601700000|2024-01-18 18:15:00|209.46|207.26|209.46|207.26|210.79|208.59|208.73|206.53|0
1705602000000|2024-01-18 18:20:00|209.17|206.97|209.31|207.11|210.34|208.14|206.67|204.47|0
1705602300000|2024-01-18 18:25:00|208.87|206.67|210.39|208.19|210.98|208.78|208.14|205.94|0
1705602600000|2024-01-18 18:30:00|210.24|208.04|213.33|211.13|213.63|211.43|210.24|208.04|0
1705602900000|2024-01-18 18:35:00|213.48|211.28|215.71|213.51|215.86|213.66|213.11|210.91|0
1705603200000|2024-01-18 18:40:00|215.86|213.66|217.2|215|217.8|215.6|214.96|212.76|0
1705603500000|2024-01-18 18:45:00|217.5|215.3|217.35|215.15|217.94|215.74|216.3|214.1|0
1705603800000|2024-01-18 18:50:00|217.2|215|218.24|216.04|218.69|216.49|217.2|215|0
1705604100000|2024-01-18 18:55:00|218.09|215.89|217.94|215.74|218.84|216.64|217.79|215.59|0
1705604400000|2024-01-18 19:00:00|218.39|216.19|219.43|217.23|219.88|217.68|216.56|214.36|0
1705604700000|2024-01-18 19:05:00|219.28|217.08|220.26|218.06|220.64|218.44|219.28|217.08|0
1705605000000|2024-01-18 19:10:00|220.18|217.98|221.69|219.49|222.15|219.95|220.03|217.83|0
1705605300000|2024-01-18 19:15:00|221.84|219.64|222.6|220.4|223.51|221.31|221.54|219.34|0
1705605600000|2024-01-18 19:20:00|222.75|220.55|226.41|224.21|227.02|224.82|221.84|219.64|0
1705605900000|2024-01-18 19:25:00|226.56|224.36|228.48|226.28|229.53|227.33|225.8|223.6|0
1705606200000|2024-01-18 19:30:00|228.64|226.44|228.48|226.28|230.33|228.13|228.33|226.13|0
1705606500000|2024-01-18 19:35:00|228.33|226.13|228.63|226.43|230.02|227.82|228.33|226.13|0
1705606800000|2024-01-18 19:40:00|228.79|226.59|226.64|224.44|229.25|227.05|226.33|224.13|0
1705607100000|2024-01-18 19:45:00|226.56|224.36|226.79|224.59|227.86|225.66|224.2|222|0
1705607400000|2024-01-18 19:50:00|227.1|224.9|228.63|226.43|229.86|227.66|226.79|224.59|0
1705607700000|2024-01-18 19:55:00|228.93|226.73|229.16|226.96|229.86|227.66|228.01|225.81|0
1705608000000|2024-01-18 20:00:00|229.09|226.89|229.55|227.35|229.85|227.65|228.16|225.96|0
1705608300000|2024-01-18 20:05:00|229.39|227.19|231.7|229.5|232.17|229.97|228.78|226.58|0
1705608600000|2024-01-18 20:10:00|232.01|229.81|230.77|228.57|232.32|230.12|230.77|228.57|0
1705608900000|2024-01-18 20:15:00|230.62|228.42|230.62|228.42|232.32|230.12|230.62|228.42|0
1705609200000|2024-01-18 20:20:00|230.46|228.26|231.7|229.5|232.63|230.43|230.38|228.18|0
1705609500000|2024-01-18 20:25:00|231.85|229.65|233.25|231.05|233.25|231.05|231.7|229.5|0
1705609800000|2024-01-18 20:30:00|233.4|231.2|233.24|231.04|233.87|231.67|232.47|230.27|0
1705610100000|2024-01-18 20:35:00|233.09|230.89|231.23|229.03|233.55|231.35|231.23|229.03|0
1705610400000|2024-01-18 20:40:00|230.77|228.57|232.93|230.73|233.24|231.04|230.15|227.95|0
1705610700000|2024-01-18 20:45:00|232.77|230.57|233.16|230.96|234.17|231.97|232.62|230.42|0
1705611000000|2024-01-18 20:50:00|233.39|231.19|234.01|231.81|237.14|234.94|233.08|230.88|0
1705611300000|2024-01-18 20:55:00|234.17|231.97|233.23|231.03|235.1|232.9|232.15|229.95|0
1705611600000|2024-01-18 21:00:00|233.7|231.5|231.68|229.48|233.7|231.5|230.91|228.71|0
1705611900000|2024-01-18 21:05:00|231.53|229.33|232.46|230.26|232.46|230.26|231.22|229.02|0
1705612200000|2024-01-18 21:10:00|232.3|230.1|232.61|230.41|232.61|230.41|231.53|229.33|0
1705612500000|2024-01-18 21:15:00|232.86|230.46|233.95|231.55|233.95|231.55|232.86|230.46|0
1705612800000|2024-01-18 21:20:00|234.1|231.7|234.41|232.01|235.04|232.64|234.1|231.7|0
1705613100000|2024-01-18 21:25:00|234.49|232.09|234.72|232.32|234.72|232.32|234.26|231.86|0
1705613400000|2024-01-18 21:30:00|234.57|232.17|234.72|232.32|234.72|232.32|234.41|232.01|0
1705613700000|2024-01-18 21:35:00|234.64|232.24|234.41|232.01|234.72|232.32|234.25|231.85|0
1705614000000|2024-01-18 21:40:00|234.33|231.93|234.09|231.69|234.41|232.01|234.09|231.69|0
1705614300000|2024-01-18 21:45:00|233.94|231.54|234.09|231.69|234.25|231.85|233.63|231.23|0
1705614600000|2024-01-18 21:50:00|234.25|231.85|234.56|232.16|234.72|232.32|234.09|231.69|0
1705614900000|2024-01-18 21:55:00|234.71|232.31|233.54|231.14|234.71|232.31|233.47|231.07|0
1705615200000|2024-01-18 22:00:00|233.64|231.24|233.73|231.33|233.86|231.46|233.5|231.1|0
1705615500000|2024-01-18 22:05:00|233.75|231.35|233.73|231.33|233.77|231.37|233.73|231.33|0
1705615800000|2024-01-18 22:10:00|233.72|231.32|233.74|231.34|233.79|231.39|233.7|231.3|0
1705616100000|2024-01-18 22:15:00|233.72|231.32|233.74|231.34|233.74|231.34|233.7|231.3|0
1705616700000|2024-01-18 22:25:00|233.81|231.41|233.83|231.43|233.86|231.46|233.79|231.39|0
1705617000000|2024-01-18 22:30:00|233.85|231.45|233.85|231.45|233.85|231.45|233.83|231.43|0
1705617300000|2024-01-18 22:35:00|233.83|231.43|233.78|231.38|233.83|231.43|233.78|231.38|0
1705617600000|2024-01-18 22:40:00|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1705617900000|2024-01-18 22:45:00|233.78|231.38|233.78|231.38|233.78|231.38|233.78|231.38|0
1705618200000|2024-01-18 22:50:00|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1705618500000|2024-01-18 22:55:00|233.78|231.38|233.89|231.49|233.96|231.56|233.78|231.38|0
1705618800000|2024-01-18 23:00:00|233.83|231.43|232.67|230.27|233.83|231.43|232.28|229.88|0
1705619100000|2024-01-18 23:05:00|232.74|230.34|232.82|230.42|233.44|231.04|232.51|230.11|0
1705619400000|2024-01-18 23:10:00|232.67|230.27|233.6|231.2|233.75|231.35|232.51|230.11|0
1705619700000|2024-01-18 23:15:00|233.44|231.04|233.75|231.35|234.45|232.05|233.28|230.88|0
1705620000000|2024-01-18 23:20:00|233.67|231.27|233.75|231.35|234.21|231.81|233.59|231.19|0
1705620300000|2024-01-18 23:25:00|233.82|231.42|233.75|231.35|234.06|231.66|233.66|231.26|0
1705620600000|2024-01-18 23:30:00|233.66|231.26|233.43|231.03|233.9|231.5|233.12|230.72|0
1705620900000|2024-01-18 23:35:00|233.59|231.19|233.74|231.34|233.9|231.5|233.43|231.03|0
1705621200000|2024-01-18 23:40:00|233.9|231.5|233.9|231.5|234.21|231.81|233.43|231.03|0
1705621500000|2024-01-18 23:45:00|234.05|231.65|233.58|231.18|234.21|231.81|233.12|230.72|0
1705621800000|2024-01-18 23:50:00|233.66|231.26|234.98|232.58|235.29|232.89|233.66|231.26|0
1705622100000|2024-01-18 23:55:00|234.9|232.5|235.92|233.52|236.07|233.67|234.67|232.27|0
1705622400000|2024-01-19 00:00:00|235.76|233.36|235.29|232.89|236.07|233.67|235.13|232.73|0
1705622700000|2024-01-19 00:05:00|235.45|233.05|234.82|232.42|235.6|233.2|234.66|232.26|0
1705623000000|2024-01-19 00:10:00|234.74|232.34|234.35|231.95|234.74|232.34|234.04|231.64|0
1705623300000|2024-01-19 00:15:00|234.27|231.87|235.13|232.73|235.13|232.73|234.04|231.64|0
1705623600000|2024-01-19 00:20:00|235.28|232.88|235.67|233.27|235.91|233.51|235.28|232.88|0
1705623900000|2024-01-19 00:25:00|235.75|233.35|236.06|233.66|236.06|233.66|235.59|233.19|0
1705624200000|2024-01-19 00:30:00|236.22|233.82|236.06|233.66|236.22|233.82|235.75|233.35|0
1705624500000|2024-01-19 00:35:00|235.9|233.5|236.06|233.66|236.21|233.81|235.59|233.19|0
1705624800000|2024-01-19 00:40:00|235.9|233.5|235.27|232.87|236.06|233.66|235.27|232.87|0
1705625100000|2024-01-19 00:45:00|235.12|232.72|234.65|232.25|235.27|232.87|234.49|232.09|0
1705625400000|2024-01-19 00:50:00|234.49|232.09|234.8|232.4|234.8|232.4|234.41|232.01|0
1705625700000|2024-01-19 00:55:00|234.65|232.25|235.11|232.71|235.27|232.87|234.65|232.25|0
1705626000000|2024-01-19 01:00:00|235.27|232.87|235.89|233.49|235.89|233.49|235.27|232.87|0
1705626300000|2024-01-19 01:05:00|235.74|233.34|234.8|232.4|235.74|233.34|234.33|231.93|0
1705626600000|2024-01-19 01:10:00|234.95|232.55|235.26|232.86|235.73|233.33|234.8|232.4|0
1705626900000|2024-01-19 01:15:00|235.34|232.94|234.17|231.77|235.42|233.02|233.86|231.46|0
1705627200000|2024-01-19 01:20:00|234.02|231.62|233.39|230.99|234.17|231.77|233.08|230.68|0
1705627500000|2024-01-19 01:25:00|233.24|230.84|233.39|230.99|233.86|231.46|232.62|230.22|0
1705627800000|2024-01-19 01:30:00|233.45|231.25|234.07|231.87|234.14|231.94|233.13|230.93|0
1705628100000|2024-01-19 01:35:00|233.91|231.71|235|232.8|235|232.8|233.91|231.71|0
1705628400000|2024-01-19 01:40:00|234.92|232.72|234.6|232.4|235|232.8|234.53|232.33|0
1705628700000|2024-01-19 01:45:00|234.68|232.48|234.68|232.48|234.84|232.64|234.37|232.17|0
1705629000000|2024-01-19 01:50:00|234.53|232.33|235.3|233.1|235.46|233.26|234.53|232.33|0
1705629300000|2024-01-19 01:55:00|235.46|233.26|235.62|233.42|235.77|233.57|235.15|232.95|0
1705629600000|2024-01-19 02:00:00|235.46|233.26|235.3|233.1|235.77|233.57|235.15|232.95|0
1705629900000|2024-01-19 02:05:00|235.46|233.26|235.3|233.1|235.61|233.41|234.68|232.48|0
1705630200000|2024-01-19 02:10:00|235.22|233.02|235.45|233.25|235.77|233.57|234.68|232.48|0
1705630500000|2024-01-19 02:15:00|235.61|233.41|234.98|232.78|235.61|233.41|234.98|232.78|0
1705630800000|2024-01-19 02:20:00|235.06|232.86|235.29|233.09|235.29|233.09|234.52|232.32|0
1705631100000|2024-01-19 02:25:00|235.21|233.01|235.29|233.09|235.6|233.4|234.83|232.63|0
1705631400000|2024-01-19 02:30:00|235.14|232.94|235.29|233.09|235.45|233.25|234.82|232.62|0
1705631700000|2024-01-19 02:35:00|235.13|232.93|234.98|232.78|235.13|232.93|234.82|232.62|0
1705632000000|2024-01-19 02:40:00|234.82|232.62|234.89|232.69|235.13|232.93|234.51|232.31|0
1705632300000|2024-01-19 02:45:00|234.97|232.77|236.38|234.18|236.53|234.33|234.97|232.77|0
1705632600000|2024-01-19 02:50:00|236.3|234.1|235.83|233.63|236.53|234.33|235.6|233.4|0
1705632900000|2024-01-19 02:55:00|235.91|233.71|235.91|233.71|236.06|233.86|235.59|233.39|0
1705633200000|2024-01-19 03:00:00|235.75|233.55|236.53|234.33|236.84|234.64|235.75|233.55|0
1705633500000|2024-01-19 03:05:00|236.69|234.49|236.37|234.17|236.69|234.49|236.06|233.86|0
1705633800000|2024-01-19 03:10:00|236.29|234.09|236.29|234.09|236.53|234.33|236.21|234.01|0
1705634100000|2024-01-19 03:15:00|236.21|234.01|236.37|234.17|236.52|234.32|236.21|234.01|0
1705634400000|2024-01-19 03:20:00|236.21|234.01|235.74|233.54|236.29|234.09|235.58|233.38|0
1705634700000|2024-01-19 03:25:00|235.66|233.46|235.89|233.69|235.9|233.7|235.58|233.38|0
1705635000000|2024-01-19 03:30:00|235.74|233.54|235.89|233.69|236.05|233.85|235.42|233.22|0
1705635300000|2024-01-19 03:35:00|235.74|233.54|236.2|234|236.2|234|235.74|233.54|0
1705635600000|2024-01-19 03:40:00|236.05|233.85|235.89|233.69|236.2|234|235.73|233.53|0
1705635900000|2024-01-19 03:45:00|236.05|233.85|236.04|233.84|236.05|233.85|235.57|233.37|0
1705636200000|2024-01-19 03:50:00|235.89|233.69|236.2|234|236.27|234.07|235.89|233.69|0
1705636500000|2024-01-19 03:55:00|236.35|234.15|236.35|234.15|236.51|234.31|236.2|234|0
1705636800000|2024-01-19 04:00:00|236.51|234.31|236.19|233.99|236.51|234.31|236.04|233.84|0
1705637100000|2024-01-19 04:05:00|236.35|234.15|236.04|233.84|236.51|234.31|236.04|233.84|0
1705637400000|2024-01-19 04:10:00|235.88|233.68|235.72|233.52|235.88|233.68|235.72|233.52|0
1705637700000|2024-01-19 04:15:00|235.88|233.68|236.03|233.83|236.03|233.83|235.72|233.52|0
1705638000000|2024-01-19 04:20:00|236.19|233.99|236.19|233.99|236.34|234.14|235.87|233.67|0
1705638300000|2024-01-19 04:25:00|236.03|233.83|235.72|233.52|236.19|233.99|235.72|233.52|0
1705638600000|2024-01-19 04:30:00|235.87|233.67|235.56|233.36|235.87|233.67|235.4|233.2|0
1705638900000|2024-01-19 04:35:00|235.48|233.28|235.87|233.67|235.87|233.67|235.4|233.2|0
1705639200000|2024-01-19 04:40:00|235.94|233.74|236.02|233.82|236.02|233.82|235.87|233.67|0
1705639500000|2024-01-19 04:45:00|235.87|233.67|235.71|233.51|235.87|233.67|235.71|233.51|0
1705639800000|2024-01-19 04:50:00|235.55|233.35|235.55|233.35|235.71|233.51|235.39|233.19|0
1705640100000|2024-01-19 04:55:00|235.47|233.27|235.55|233.35|235.55|233.35|235.39|233.19|0
1705640400000|2024-01-19 05:00:00|235.7|233.5|236.17|233.97|236.33|234.13|235.7|233.5|0
1705640700000|2024-01-19 05:05:00|236.02|233.82|235.86|233.66|236.09|233.89|235.55|233.35|0
1705641000000|2024-01-19 05:10:00|235.7|233.5|236.17|233.97|236.17|233.97|235.7|233.5|0
1705641300000|2024-01-19 05:15:00|236.32|234.12|235.85|233.65|236.32|234.12|235.77|233.57|0
1705641600000|2024-01-19 05:20:00|236.01|233.81|236.01|233.81|236.16|233.96|235.7|233.5|0
1705641900000|2024-01-19 05:25:00|235.93|233.73|236.16|233.96|236.16|233.96|235.85|233.65|0
1705642200000|2024-01-19 05:30:00|236.32|234.12|235.54|233.34|236.32|234.12|235.54|233.34|0
1705642500000|2024-01-19 05:35:00|235.38|233.18|234.75|232.55|235.69|233.49|234.6|232.4|0
1705642800000|2024-01-19 05:40:00|234.6|232.4|234.91|232.71|234.91|232.71|234.44|232.24|0
1705643100000|2024-01-19 05:45:00|234.75|232.55|234.59|232.39|234.75|232.55|234.44|232.24|0
1705643400000|2024-01-19 05:50:00|234.75|232.55|234.28|232.08|234.82|232.62|234.13|231.93|0
1705643700000|2024-01-19 05:55:00|234.2|232|234.04|231.84|234.28|232.08|233.81|231.61|0
1705644000000|2024-01-19 06:00:00|233.97|231.77|234.28|232.08|234.43|232.23|233.81|231.61|0
1705644300000|2024-01-19 06:05:00|234.43|232.23|234.9|232.7|235.21|233.01|234.28|232.08|0
1705644600000|2024-01-19 06:10:00|235.05|232.85|235.52|233.32|235.52|233.32|234.66|232.46|0
1705644900000|2024-01-19 06:15:00|235.36|233.16|235.68|233.48|235.68|233.48|235.36|233.16|0
1705645200000|2024-01-19 06:20:00|235.52|233.32|235.52|233.32|235.68|233.48|235.36|233.16|0
1705645500000|2024-01-19 06:25:00|235.36|233.16|234.89|232.69|235.67|233.47|234.89|232.69|0
1705645800000|2024-01-19 06:30:00|235.05|232.85|235.05|232.85|235.36|233.16|234.73|232.53|0
1705646100000|2024-01-19 06:35:00|235.2|233|235.51|233.31|235.67|233.47|235.05|232.85|0
1705646400000|2024-01-19 06:40:00|235.36|233.16|235.51|233.31|236.29|234.09|235.2|233|0
1705646700000|2024-01-19 06:45:00|235.67|233.47|235.66|233.46|235.82|233.62|235.51|233.31|0
1705647000000|2024-01-19 06:50:00|235.82|233.62|235.66|233.46|235.82|233.62|235.51|233.31|0
1705647300000|2024-01-19 06:55:00|235.51|233.31|235.82|233.62|235.97|233.77|235.51|233.31|0
1705647600000|2024-01-19 07:00:00|235.5|233.3|235.66|233.46|235.82|233.62|234.88|232.68|0
1705647900000|2024-01-19 07:05:00|235.5|233.3|235.66|233.46|236.13|233.93|235.03|232.83|0
1705648200000|2024-01-19 07:10:00|235.5|233.3|235.19|232.99|235.5|233.3|234.88|232.68|0
1705648500000|2024-01-19 07:15:00|235.26|233.06|239.34|237.14|239.42|237.22|235.19|232.99|0
1705648800000|2024-01-19 07:20:00|239.26|237.06|238.47|236.27|239.58|237.38|237.84|235.64|0
1705649100000|2024-01-19 07:25:00|238.31|236.11|238.31|236.11|238.39|236.19|237.37|235.17|0
1705649400000|2024-01-19 07:30:00|238.47|236.27|238.78|236.58|239.41|237.21|238.16|235.96|0
1705649700000|2024-01-19 07:35:00|238.7|236.5|241.02|238.82|241.53|239.33|238.63|236.43|0
1705650000000|2024-01-19 07:40:00|241.09|238.89|241.01|238.81|241.33|239.13|240.54|238.34|0
1705650300000|2024-01-19 07:45:00|240.86|238.66|241.01|238.81|241.01|238.81|239.91|237.71|0
1705650600000|2024-01-19 07:50:00|240.85|238.65|241.64|239.44|241.64|239.44|240.85|238.65|0
1705650900000|2024-01-19 07:55:00|241.48|239.28|240.85|238.65|241.48|239.28|240.77|238.57|0
1705651200000|2024-01-19 08:00:00|240.69|238.49|240.53|238.33|241.32|239.12|240.22|238.02|0
1705651500000|2024-01-19 08:05:00|240.69|238.49|239.59|237.39|240.85|238.65|239.43|237.23|0
1705651800000|2024-01-19 08:10:00|239.66|237.46|240.53|238.33|240.53|238.33|239.11|236.91|0
1705652100000|2024-01-19 08:15:00|240.69|238.49|240.29|238.09|241.16|238.96|239.74|237.54|0
1705652400000|2024-01-19 08:20:00|240.37|238.17|241.16|238.96|241.16|238.96|239.74|237.54|0
1705652700000|2024-01-19 08:25:00|241.32|239.12|239.92|237.72|241.32|239.12|239.92|237.72|0
1705653000000|2024-01-19 08:30:00|239.76|237.56|239.45|237.25|239.76|237.56|238.35|236.15|0
1705653300000|2024-01-19 08:35:00|239.29|237.09|239.76|237.56|239.92|237.72|238.74|236.54|0
1705653600000|2024-01-19 08:40:00|239.92|237.72|239.44|237.24|240.08|237.88|238.82|236.62|0
1705653900000|2024-01-19 08:45:00|239.29|237.09|240.7|238.5|240.7|238.5|238.81|236.61|0
1705654200000|2024-01-19 08:50:00|240.78|238.58|241.02|238.82|241.18|238.98|240.55|238.35|0
1705654500000|2024-01-19 08:55:00|240.86|238.66|242.6|240.4|242.6|240.4|240.86|238.66|0
1705654800000|2024-01-19 09:00:00|242.44|240.24|243.71|241.51|244.03|241.83|242.2|240|0
1705655100000|2024-01-19 09:05:00|243.55|241.35|244.02|241.82|244.02|241.82|242.75|240.55|0
1705655400000|2024-01-19 09:10:00|243.86|241.66|245.93|243.73|245.93|243.73|243.39|241.19|0
1705655700000|2024-01-19 09:15:00|246.09|243.89|245.77|243.57|246.41|244.21|245.61|243.41|0
1705656000000|2024-01-19 09:20:00|245.69|243.49|246.89|244.69|247.05|244.85|245.69|243.49|0
1705656300000|2024-01-19 09:25:00|246.73|244.53|246.8|244.6|247.21|245.01|246.57|244.37|0
1705656600000|2024-01-19 09:30:00|246.73|244.53|244.65|242.45|246.73|244.53|244.65|242.45|0
1705656900000|2024-01-19 09:35:00|244.49|242.29|243.54|241.34|244.49|242.29|243.22|241.02|0
1705657200000|2024-01-19 09:40:00|243.38|241.18|242.58|240.38|243.38|241.18|242.42|240.22|0
1705657500000|2024-01-19 09:45:00|242.5|240.3|243.45|241.25|243.53|241.33|242.26|240.06|0
1705657800000|2024-01-19 09:50:00|243.37|241.17|244.69|242.49|245.17|242.97|243.06|240.86|0
1705658100000|2024-01-19 09:55:00|244.85|242.65|246.12|243.92|246.12|243.92|244.85|242.65|0
1705658400000|2024-01-19 10:00:00|246.04|243.84|245.8|243.6|246.04|243.84|245.17|242.97|0
1705658700000|2024-01-19 10:05:00|245.64|243.44|245.96|243.76|246.28|244.08|245.48|243.28|0
1705659000000|2024-01-19 10:10:00|245.8|243.6|245.8|243.6|246.28|244.08|245.48|243.28|0
1705659300000|2024-01-19 10:15:00|245.64|243.44|245|242.8|245.64|243.44|244.21|242.01|0
1705659600000|2024-01-19 10:20:00|245.16|242.96|245.16|242.96|245.64|243.44|245|242.8|0
1705659900000|2024-01-19 10:25:00|245|242.8|244.84|242.64|245|242.8|244.2|242|0
1705660200000|2024-01-19 10:30:00|244.91|242.71|245|242.8|245.16|242.96|244.36|242.16|0
1705660500000|2024-01-19 10:35:00|244.84|242.64|246.11|243.91|246.43|244.23|244.84|242.64|0
1705660800000|2024-01-19 10:40:00|246.27|244.07|246.59|244.39|246.75|244.55|245.95|243.75|0
1705661100000|2024-01-19 10:45:00|246.5|244.3|247.14|244.94|247.14|244.94|246.43|244.23|0
1705661400000|2024-01-19 10:50:00|247.39|245.19|247.62|245.42|247.87|245.67|246.91|244.71|0
1705661700000|2024-01-19 10:55:00|247.54|245.34|247.22|245.02|248.35|246.15|247.22|245.02|0
1705662000000|2024-01-19 11:00:00|247.06|244.86|247.38|245.18|247.86|245.66|246.58|244.38|0
1705662300000|2024-01-19 11:05:00|247.54|245.34|247.86|245.66|248.02|245.82|247.38|245.18|0
1705662600000|2024-01-19 11:10:00|248.02|245.82|248.5|246.3|248.82|246.62|247.86|245.66|0
1705662900000|2024-01-19 11:15:00|248.34|246.14|248.02|245.82|248.66|246.46|247.7|245.5|0
1705663200000|2024-01-19 11:20:00|247.93|245.73|248.5|246.3|248.66|246.46|247.69|245.49|0
1705663500000|2024-01-19 11:25:00|248.33|246.13|248.17|245.97|248.33|246.13|247.85|245.65|0
1705663800000|2024-01-19 11:30:00|248.01|245.81|250.1|247.9|250.26|248.06|248.01|245.81|0
1705664100000|2024-01-19 11:35:00|249.94|247.74|251.49|249.29|251.49|249.29|249.78|247.58|0
1705664400000|2024-01-19 11:40:00|251.33|249.13|251.49|249.29|251.73|249.53|251.01|248.81|0
1705664700000|2024-01-19 11:45:00|251.57|249.37|251.33|249.13|251.65|249.45|251.17|248.97|0
1705665000000|2024-01-19 11:50:00|251.49|249.29|250.2|248|251.49|249.29|250.2|248|0
1705665300000|2024-01-19 11:55:00|250.04|247.84|251.08|248.88|251.32|249.12|250.04|247.84|0
1705665600000|2024-01-19 12:00:00|251|248.8|250.84|248.64|251.16|248.96|250.04|247.84|0
1705665900000|2024-01-19 12:05:00|250.68|248.48|250.35|248.15|251.16|248.96|250.35|248.15|0
1705666200000|2024-01-19 12:10:00|250.19|247.99|250.19|247.99|250.35|248.15|249.55|247.35|0
1705666500000|2024-01-19 12:15:00|250.03|247.83|249.23|247.03|250.27|248.07|249.23|247.03|0
1705666800000|2024-01-19 12:20:00|249.39|247.19|248.75|246.55|249.55|247.35|248.59|246.39|0
1705667100000|2024-01-19 12:25:00|248.82|246.62|248.74|246.54|249.46|247.26|248.58|246.38|0
1705667400000|2024-01-19 12:30:00|248.58|246.38|248.9|246.7|249.22|247.02|248.42|246.22|0
1705667700000|2024-01-19 12:35:00|249.06|246.86|249.38|247.18|249.38|247.18|248.58|246.38|0
1705668000000|2024-01-19 12:40:00|249.22|247.02|248.1|245.9|249.22|247.02|247.78|245.58|0
1705668300000|2024-01-19 12:45:00|247.78|245.58|248.58|246.38|248.58|246.38|247.78|245.58|0
1705668600000|2024-01-19 12:50:00|248.74|246.54|250.02|247.82|250.34|248.14|248.74|246.54|0
1705668900000|2024-01-19 12:55:00|250.18|247.98|251.46|249.26|251.78|249.58|250.18|247.98|0
1705669200000|2024-01-19 13:00:00|251.62|249.42|252.91|250.71|253.72|251.52|251.62|249.42|0
1705669500000|2024-01-19 13:05:00|253.07|250.87|254.36|252.16|254.52|252.32|252.59|250.39|0
1705669800000|2024-01-19 13:10:00|254.2|252|254.68|252.48|255.01|252.81|253.71|251.51|0
1705670100000|2024-01-19 13:15:00|254.85|252.65|254.36|252.16|255.17|252.97|254.2|252|0
1705670400000|2024-01-19 13:20:00|254.68|252.48|253.71|251.51|254.84|252.64|253.39|251.19|0
1705670700000|2024-01-19 13:25:00|253.55|251.35|252.25|250.05|253.55|251.35|252.25|250.05|0
1705671000000|2024-01-19 13:30:00|252.09|249.89|252.17|249.97|253.38|251.18|251.45|249.25|0
1705671300000|2024-01-19 13:35:00|252.25|250.05|251.93|249.73|252.58|250.38|251.77|249.57|0
1705671600000|2024-01-19 13:40:00|251.77|249.57|250|247.8|251.93|249.73|249.68|247.48|0
1705671900000|2024-01-19 13:45:00|250.16|247.96|250.16|247.96|250.96|248.76|249.84|247.64|0
1705672200000|2024-01-19 13:50:00|250.32|248.12|249.67|247.47|250.32|248.12|249.35|247.15|0
1705672500000|2024-01-19 13:55:00|249.51|247.31|248.79|246.59|249.67|247.47|248.07|245.87|0
1705672800000|2024-01-19 14:00:00|248.71|246.51|248.23|246.03|249.19|246.99|247.27|245.07|0
1705673100000|2024-01-19 14:05:00|248.39|246.19|248.23|246.03|249.35|247.15|247.91|245.71|0
1705673400000|2024-01-19 14:10:00|248.39|246.19|246.47|244.27|248.55|246.35|246.31|244.11|0
1705673700000|2024-01-19 14:15:00|246.23|244.03|246.15|243.95|246.95|244.75|245.99|243.79|0
1705674000000|2024-01-19 14:20:00|245.99|243.79|247.42|245.22|247.42|245.22|245.83|243.63|0
1705674300000|2024-01-19 14:25:00|246.94|244.74|243.61|241.41|246.94|244.74|242.34|240.14|0
1705674600000|2024-01-19 14:30:00|242.82|240.62|239.94|237.74|244.87|242.67|238.74|236.54|0
1705674900000|2024-01-19 14:35:00|239.78|237.58|238.99|236.79|240.88|238.68|238.36|236.16|0
1705675200000|2024-01-19 14:40:00|238.84|236.64|238.52|236.32|240.09|237.89|238.05|235.85|0
1705675500000|2024-01-19 14:45:00|238.36|236.16|240.19|237.99|240.82|238.62|237.43|235.23|0
1705675800000|2024-01-19 14:50:00|240.35|238.15|242.61|240.41|243.09|240.89|239.25|237.05|0
1705676100000|2024-01-19 14:55:00|242.45|240.25|243.16|240.96|243.4|241.2|241.82|239.62|0
1705676400000|2024-01-19 15:00:00|244.67|242.47|244.51|242.31|246.74|244.54|242.14|239.94|0
1705676700000|2024-01-19 15:05:00|244.35|242.15|239.61|237.41|244.83|242.63|238.35|236.15|0
1705677000000|2024-01-19 15:10:00|239.3|237.1|240.24|238.04|241.5|239.3|238.98|236.78|0
1705677300000|2024-01-19 15:15:00|240.39|238.19|243.24|241.04|243.87|241.67|240.08|237.88|0
1705677600000|2024-01-19 15:20:00|243.4|241.2|242.44|240.24|244.82|242.62|240.71|238.51|0
1705677900000|2024-01-19 15:25:00|242.29|240.09|244.5|242.3|244.5|242.3|242.28|240.08|0
1705678200000|2024-01-19 15:30:00|244.19|241.99|241.18|238.98|244.19|241.99|240.39|238.19|0
1705678500000|2024-01-19 15:35:00|241.33|239.13|243.55|241.35|244.5|242.3|241.33|239.13|0
1705678800000|2024-01-19 15:40:00|243.71|241.51|245.45|243.25|245.45|243.25|242.91|240.71|0
1705679100000|2024-01-19 15:45:00|245.29|243.09|244.02|241.82|246.25|244.05|244.02|241.82|0
1705679400000|2024-01-19 15:50:00|244.18|241.98|245.77|243.57|245.77|243.57|242.91|240.71|0
1705679700000|2024-01-19 15:55:00|245.93|243.73|246.4|244.2|247.68|245.48|245.13|242.93|0
1705680000000|2024-01-19 16:00:00|246.56|244.36|246.88|244.68|247.84|245.64|244.81|242.61|0
1705680300000|2024-01-19 16:05:00|246.72|244.52|248.8|246.6|249.44|247.24|246.72|244.52|0
1705680600000|2024-01-19 16:10:00|248.96|246.76|249.6|247.4|252.34|250.14|248.96|246.76|0
1705680900000|2024-01-19 16:15:00|249.76|247.56|250.72|248.52|252.02|249.82|249.6|247.4|0
1705681200000|2024-01-19 16:20:00|250.89|248.69|251.21|249.01|251.21|249.01|249.92|247.72|0
1705681500000|2024-01-19 16:25:00|251.37|249.17|250.24|248.04|251.85|249.65|249.92|247.72|0
1705681800000|2024-01-19 16:30:00|250.08|247.88|249.29|247.09|252.25|250.05|249.11|246.91|0
1705682100000|2024-01-19 16:35:00|249.45|247.25|248.33|246.13|249.45|247.25|247.53|245.33|0
1705682400000|2024-01-19 16:40:00|248.17|245.97|248.33|246.13|248.65|246.45|246.89|244.69|0
1705682700000|2024-01-19 16:45:00|248.17|245.97|247.37|245.17|248.49|246.29|246.73|244.53|0
1705683000000|2024-01-19 16:50:00|247.21|245.01|249.13|246.93|250.25|248.05|247.21|245.01|0
1705683300000|2024-01-19 16:55:00|248.97|246.77|251.05|248.85|251.37|249.17|248.33|246.13|0
1705683600000|2024-01-19 17:00:00|251.21|249.01|250.89|248.69|252.02|249.82|250.09|247.89|0
1705683900000|2024-01-19 17:05:00|251.05|248.85|249.6|247.4|251.21|249.01|249.6|247.4|0
1705684200000|2024-01-19 17:10:00|249.52|247.32|250.08|247.88|250.56|248.36|247.2|245|0
1705684500000|2024-01-19 17:15:00|250.24|248.04|250.72|248.52|251.69|249.49|249.92|247.72|0
1705684800000|2024-01-19 17:20:00|250.88|248.68|252.81|250.61|252.98|250.78|250.08|247.88|0
1705685100000|2024-01-19 17:25:00|252.65|250.45|254.27|252.07|254.92|252.72|252.33|250.13|0
1705685400000|2024-01-19 17:30:00|254.43|252.23|256.54|254.34|257.92|255.72|254.1|251.9|0
1705685700000|2024-01-19 17:35:00|256.7|254.5|256.05|253.85|258.49|256.29|256.05|253.85|0
1705686000000|2024-01-19 17:40:00|256.21|254.01|256.7|254.5|256.7|254.5|253.94|251.74|0
1705686300000|2024-01-19 17:45:00|256.53|254.33|255.88|253.68|256.69|254.49|254.75|252.55|0
1705686600000|2024-01-19 17:50:00|256.04|253.84|258.16|255.96|258.32|256.12|256.04|253.84|0
1705686900000|2024-01-19 17:55:00|258.32|256.12|259.84|257.64|261.01|258.81|258.16|255.96|0
1705687200000|2024-01-19 18:00:00|260|257.8|257.88|255.68|260|257.8|256.74|254.54|0
1705687500000|2024-01-19 18:05:00|258.04|255.84|259.91|257.71|260.49|258.29|257.88|255.68|0
1705687800000|2024-01-19 18:10:00|260|257.8|261.47|259.27|262.29|260.09|259.67|257.47|0
1705688100000|2024-01-19 18:15:00|261.64|259.44|261.96|259.76|264.44|262.24|261.64|259.44|0
1705688400000|2024-01-19 18:20:00|262.29|260.09|264.1|261.9|265.26|263.06|262.29|260.09|0
1705688700000|2024-01-19 18:25:00|264.27|262.07|265.01|262.81|265.09|262.89|263.44|261.24|0
1705689000000|2024-01-19 18:30:00|265.26|263.06|265.59|263.39|266.25|264.05|264.93|262.73|0
1705689300000|2024-01-19 18:35:00|265.75|263.55|267.08|264.88|267.41|265.21|265.75|263.55|0
1705689600000|2024-01-19 18:40:00|267.24|265.04|267.91|265.71|268.07|265.87|266.58|264.38|0
1705689900000|2024-01-19 18:45:00|268.24|266.04|267.41|265.21|268.4|266.2|266.41|264.21|0
1705690200000|2024-01-19 18:50:00|267.4|265.2|267.53|265.33|268.69|266.49|266.24|264.04|0
1705690500000|2024-01-19 18:55:00|267.69|265.49|270.02|267.82|270.19|267.99|267.69|265.49|0
1705690800000|2024-01-19 19:00:00|270.19|267.99|270.85|268.65|271.02|268.82|269.19|266.99|0
1705691100000|2024-01-19 19:05:00|270.52|268.32|271.69|269.49|271.69|269.49|270.35|268.15|0
1705691400000|2024-01-19 19:10:00|271.52|269.32|274.2|272|274.54|272.34|271.52|269.32|0
1705691700000|2024-01-19 19:15:00|274.03|271.83|271.68|269.48|274.54|272.34|271.18|268.98|0
1705692000000|2024-01-19 19:20:00|271.85|269.65|273.02|270.82|273.36|271.16|270.51|268.31|0
1705692300000|2024-01-19 19:25:00|273.19|270.99|271.85|269.65|276.72|274.52|271.18|268.98|0
1705692600000|2024-01-19 19:30:00|272.18|269.98|270.01|267.81|272.68|270.48|269.17|266.97|0
1705692900000|2024-01-19 19:35:00|270.17|267.97|272.01|269.81|272.34|270.14|267.68|265.48|0
1705693200000|2024-01-19 19:40:00|271.84|269.64|271.51|269.31|273.35|271.15|269.84|267.64|0
1705693500000|2024-01-19 19:45:00|271.67|269.47|272.68|270.48|273.18|270.98|270.67|268.47|0
1705693800000|2024-01-19 19:50:00|272.84|270.64|272|269.8|273.01|270.81|270.5|268.3|0
1705694100000|2024-01-19 19:55:00|272.17|269.97|274.72|272.52|274.81|272.61|272.17|269.97|0
1705694400000|2024-01-19 20:00:00|274.64|272.44|275.48|273.28|276.82|274.62|273.47|271.27|0
1705694700000|2024-01-19 20:05:00|275.65|273.45|274.97|272.77|276.65|274.45|274.8|272.6|0
1705695000000|2024-01-19 20:10:00|275.14|272.94|274.47|272.27|275.47|273.27|273.8|271.6|0
1705695300000|2024-01-19 20:15:00|274.63|272.43|274.63|272.43|275.64|273.44|273.8|271.6|0
1705695600000|2024-01-19 20:20:00|274.47|272.27|272.29|270.09|275.14|272.94|271.79|269.59|0
1705695900000|2024-01-19 20:25:00|272.46|270.26|273.96|271.76|274.8|272.6|272.12|269.92|0
1705696200000|2024-01-19 20:30:00|274.13|271.93|274.88|272.68|275.04|272.84|273.12|270.92|0
1705696500000|2024-01-19 20:35:00|274.96|272.76|273.79|271.59|275.8|273.6|273.45|271.25|0
1705696800000|2024-01-19 20:40:00|273.62|271.42|272.53|270.33|274.46|272.26|272.53|270.33|0
1705697100000|2024-01-19 20:45:00|272.28|270.08|274.12|271.92|274.62|272.42|272.28|270.08|0
1705697400000|2024-01-19 20:50:00|274.79|272.59|275.96|273.76|275.96|273.76|273.11|270.91|0
1705697700000|2024-01-19 20:55:00|275.8|273.6|275.46|273.26|276.13|273.93|273.45|271.25|0
1705698000000|2024-01-19 21:00:00|275.63|273.43|277.81|275.61|277.98|275.78|274.62|272.42|0
1705698300000|2024-01-19 21:05:00|277.64|275.44|277.3|275.1|277.64|275.44|276.8|274.6|0
1705698600000|2024-01-19 21:10:00|277.14|274.94|276.37|274.17|277.14|274.94|275.96|273.76|0
1705887600000|2024-01-22 01:40:00|283.75|281.55|283.07|280.87|283.75|281.55|282.73|280.53|0
1705887900000|2024-01-22 01:45:00|283.24|281.04|283.92|281.72|284.43|282.23|282.89|280.69|0
1705888200000|2024-01-22 01:50:00|283.75|281.55|283.74|281.54|283.92|281.72|283.06|280.86|0
1705888500000|2024-01-22 01:55:00|283.57|281.37|283.74|281.54|283.91|281.71|283.23|281.03|0
1705888800000|2024-01-22 02:00:00|283.91|281.71|283.4|281.2|283.91|281.71|282.89|280.69|0
1705889100000|2024-01-22 02:05:00|283.57|281.37|283.23|281.03|283.74|281.54|283.06|280.86|0
1705889400000|2024-01-22 02:10:00|283.4|281.2|284.25|282.05|284.42|282.22|283.4|281.2|0
1705889700000|2024-01-22 02:15:00|284.42|282.22|285.1|282.9|285.18|282.98|284.08|281.88|0
1705890000000|2024-01-22 02:20:00|284.93|282.73|283.9|281.7|285.1|282.9|283.73|281.53|0
1705890300000|2024-01-22 02:25:00|283.81|281.61|282.88|280.68|284.07|281.87|282.88|280.68|0
1705890600000|2024-01-22 02:30:00|283.05|280.85|281.86|279.66|283.05|280.85|281.69|279.49|0
1705890900000|2024-01-22 02:35:00|281.69|279.49|282.36|280.16|282.53|280.33|281.69|279.49|0
1705891200000|2024-01-22 02:40:00|282.53|280.33|282.87|280.67|282.87|280.67|282.36|280.16|0
1705891500000|2024-01-22 02:45:00|283.04|280.84|283.92|281.72|284.11|281.91|282.87|280.67|0
1705891800000|2024-01-22 02:50:00|283.75|281.55|283.57|281.37|283.75|281.55|283.4|281.2|0
1705892100000|2024-01-22 02:55:00|283.4|281.2|283.23|281.03|283.57|281.37|282.89|280.69|0
1705892400000|2024-01-22 03:00:00|283.4|281.2|283.23|281.03|283.57|281.37|282.89|280.69|0
1705892700000|2024-01-22 03:05:00|283.06|280.86|282.72|280.52|283.23|281.03|282.55|280.35|0
1705893000000|2024-01-22 03:10:00|282.89|280.69|282.37|280.17|282.89|280.69|282.2|280|0
1705893300000|2024-01-22 03:15:00|282.54|280.34|282.88|280.68|282.88|280.68|282.2|280|0
1705893600000|2024-01-22 03:20:00|282.71|280.51|282.2|280|282.88|280.68|282.2|280|0
1705893900000|2024-01-22 03:25:00|282.37|280.17|282.88|280.68|283.05|280.85|282.37|280.17|0
1705894200000|2024-01-22 03:30:00|282.71|280.51|283.22|281.02|283.39|281.19|282.71|280.51|0
1705894500000|2024-01-22 03:35:00|283.05|280.85|283.56|281.36|283.56|281.36|283.05|280.85|0
1705894800000|2024-01-22 03:40:00|283.64|281.44|283.21|281.01|283.64|281.44|283.04|280.84|0
1705895100000|2024-01-22 03:45:00|283.38|281.18|283.55|281.35|284.07|281.87|283.21|281.01|0
1705895400000|2024-01-22 03:50:00|283.38|281.18|282.36|280.16|283.46|281.26|282.36|280.16|0
1705895700000|2024-01-22 03:55:00|282.19|279.99|282.87|280.67|282.87|280.67|282.02|279.82|0
1705896000000|2024-01-22 04:00:00|283.04|280.84|283.55|281.35|283.72|281.52|283.04|280.84|0
1705896300000|2024-01-22 04:05:00|283.38|281.18|284.06|281.86|284.06|281.86|283.38|281.18|0
1705896600000|2024-01-22 04:10:00|283.72|281.52|283.89|281.69|283.89|281.69|283.55|281.35|0
1705896900000|2024-01-22 04:15:00|284.06|281.86|283.2|281|284.23|282.03|283.2|281|0
1705897200000|2024-01-22 04:20:00|283.37|281.17|283.37|281.17|283.54|281.34|283.37|281.17|0
1705897500000|2024-01-22 04:25:00|283.2|281|283.54|281.34|283.54|281.34|283.2|281|0
1705897800000|2024-01-22 04:30:00|283.37|281.17|283.37|281.17|283.54|281.34|283.2|281|0
1705898100000|2024-01-22 04:35:00|283.28|281.08|283.19|280.99|283.54|281.34|283.19|280.99|0
1705898400000|2024-01-22 04:40:00|283.36|281.16|283.19|280.99|283.36|281.16|282.93|280.73|0
1705898700000|2024-01-22 04:45:00|283.36|281.16|283.36|281.16|283.36|281.16|283.19|280.99|0
1705899000000|2024-01-22 04:50:00|283.53|281.33|283.36|281.16|283.53|281.33|283.36|281.16|0
1705899300000|2024-01-22 04:55:00|283.53|281.33|283.53|281.33|283.53|281.33|283.36|281.16|0
1705899600000|2024-01-22 05:00:00|283.36|281.16|283.19|280.99|283.36|281.16|282.93|280.73|0
1705899900000|2024-01-22 05:05:00|283.01|280.81|283.52|281.32|283.52|281.32|282.59|280.39|0
1705900200000|2024-01-22 05:10:00|283.44|281.24|283.18|280.98|283.44|281.24|283.01|280.81|0
1705900500000|2024-01-22 05:15:00|283.09|280.89|283.01|280.81|283.18|280.98|282.84|280.64|0
1705900800000|2024-01-22 05:20:00|282.84|280.64|283.01|280.81|283.18|280.98|282.75|280.55|0
1705901100000|2024-01-22 05:25:00|282.84|280.64|282.32|280.12|283.01|280.81|282.32|280.12|0
1705901400000|2024-01-22 05:30:00|282.15|279.95|282.83|280.63|282.83|280.63|281.98|279.78|0
1705901700000|2024-01-22 05:35:00|283|280.8|282.49|280.29|283.17|280.97|282.49|280.29|0
1705902000000|2024-01-22 05:40:00|282.66|280.46|282.66|280.46|282.83|280.63|282.49|280.29|0
1705902300000|2024-01-22 05:45:00|282.49|280.29|282.32|280.12|282.83|280.63|282.32|280.12|0
1705902600000|2024-01-22 05:50:00|281.98|279.78|281.64|279.44|281.98|279.78|281.55|279.35|0
1705902900000|2024-01-22 05:55:00|281.47|279.27|281.63|279.43|281.63|279.43|281.13|278.93|0
1705903200000|2024-01-22 06:00:00|281.8|279.6|282.82|280.62|282.99|280.79|281.8|279.6|0
1705903500000|2024-01-22 06:05:00|282.65|280.45|282.48|280.28|282.82|280.62|281.97|279.77|0
1705903800000|2024-01-22 06:10:00|282.56|280.36|282.48|280.28|282.65|280.45|282.31|280.11|0
1705904100000|2024-01-22 06:15:00|282.56|280.36|282.65|280.45|283.16|280.96|282.48|280.28|0
1705904400000|2024-01-22 06:20:00|282.48|280.28|281.62|279.42|282.65|280.45|281.45|279.25|0
1705904700000|2024-01-22 06:25:00|281.45|279.25|281.62|279.42|281.79|279.59|281.11|278.91|0
1705905000000|2024-01-22 06:30:00|281.79|279.59|281.79|279.59|281.79|279.59|281.11|278.91|0
1705905300000|2024-01-22 06:35:00|281.62|279.42|281.62|279.42|282.13|279.93|281.62|279.42|0
1705905600000|2024-01-22 06:40:00|281.79|279.59|281.62|279.42|281.79|279.59|281.28|279.08|0
1705905900000|2024-01-22 06:45:00|281.53|279.33|282.3|280.1|282.47|280.27|281.45|279.25|0
1705906200000|2024-01-22 06:50:00|282.13|279.93|281.95|279.75|282.3|280.1|281.44|279.24|0
1705906500000|2024-01-22 06:55:00|281.78|279.58|282.29|280.09|282.46|280.26|281.78|279.58|0
1705906800000|2024-01-22 07:00:00|282.12|279.92|280.59|278.39|282.12|279.92|280.33|278.13|0
1705907100000|2024-01-22 07:05:00|280.76|278.56|280.42|278.22|281.27|279.07|280.25|278.05|0
1705907400000|2024-01-22 07:10:00|280.59|278.39|282.29|280.09|282.29|280.09|280.25|278.05|0
1705907700000|2024-01-22 07:15:00|282.12|279.92|283.14|280.94|283.22|281.02|282.12|279.92|0
1705908000000|2024-01-22 07:20:00|283.05|280.85|282.96|280.76|283.48|281.28|282.62|280.42|0
1705908300000|2024-01-22 07:25:00|283.05|280.85|282.96|280.76|283.47|281.27|282.79|280.59|0
1705908600000|2024-01-22 07:30:00|282.79|280.59|282.45|280.25|283.47|281.27|282.45|280.25|0
1705908900000|2024-01-22 07:35:00|282.62|280.42|282.28|280.08|283.3|281.1|281.77|279.57|0
1705909200000|2024-01-22 07:40:00|282.36|280.16|283.47|281.27|283.47|281.27|282.28|280.08|0
1705909500000|2024-01-22 07:45:00|283.3|281.1|282.96|280.76|283.3|281.1|282.78|280.58|0
1705909800000|2024-01-22 07:50:00|282.78|280.58|283.21|281.01|284.91|282.71|282.36|280.16|0
1705910100000|2024-01-22 07:55:00|283.38|281.18|283.38|281.18|283.89|281.69|283.04|280.84|0
1705910400000|2024-01-22 08:00:00|283.55|281.35|284.23|282.03|284.23|282.03|283.03|280.83|0
1705910700000|2024-01-22 08:05:00|284.06|281.86|282.35|280.15|284.06|281.86|281.92|279.72|0
1705911000000|2024-01-22 08:10:00|282.52|280.32|283.03|280.83|283.88|281.68|282.35|280.15|0
1705911300000|2024-01-22 08:15:00|283.2|281|284.39|282.19|284.82|282.62|282.69|280.49|0
1705911600000|2024-01-22 08:20:00|284.22|282.02|285.24|283.04|285.24|283.04|284.05|281.85|0
1705911900000|2024-01-22 08:25:00|285.07|282.87|283.71|281.51|285.07|282.87|283.54|281.34|0
1705912200000|2024-01-22 08:30:00|283.88|281.68|282.85|280.65|283.88|281.68|282.77|280.57|0
1705912500000|2024-01-22 08:35:00|282.68|280.48|282.68|280.48|283.19|280.99|282.51|280.31|0
1705912800000|2024-01-22 08:40:00|282.51|280.31|282.34|280.14|283.02|280.82|282.17|279.97|0
1705913100000|2024-01-22 08:45:00|282.17|279.97|281.83|279.63|282.68|280.48|281.49|279.29|0
1705913400000|2024-01-22 08:50:00|281.74|279.54|282|279.8|282.17|279.97|281.57|279.37|0
1705913700000|2024-01-22 08:55:00|281.83|279.63|283.7|281.5|283.78|281.58|281.66|279.46|0
1705914000000|2024-01-22 09:00:00|283.87|281.67|283.82|281.62|284.55|282.35|283.14|280.94|0
1705914300000|2024-01-22 09:05:00|283.65|281.45|283.82|281.62|284.34|282.14|282.97|280.77|0
1705914600000|2024-01-22 09:10:00|283.65|281.45|282.8|280.6|283.82|281.62|282.46|280.26|0
1705914900000|2024-01-22 09:15:00|282.63|280.43|283.82|281.62|283.82|281.62|282.63|280.43|0
1705915200000|2024-01-22 09:20:00|283.73|281.53|283.14|280.94|283.99|281.79|282.97|280.77|0
1705915500000|2024-01-22 09:25:00|282.97|280.77|283.47|281.27|283.82|281.62|282.97|280.77|0
1705915800000|2024-01-22 09:30:00|283.65|281.45|283.98|281.78|284.16|281.96|283.3|281.1|0
1705916100000|2024-01-22 09:35:00|284.16|281.96|283.81|281.61|284.33|282.13|283.64|281.44|0
1705916400000|2024-01-22 09:40:00|283.64|281.44|284.83|282.63|285.18|282.98|283.3|281.1|0
1705916700000|2024-01-22 09:45:00|284.92|282.72|283.98|281.78|285.01|282.81|283.81|281.61|0
1705917000000|2024-01-22 09:50:00|284.15|281.95|284.83|282.63|284.91|282.71|284.15|281.95|0
1705917300000|2024-01-22 09:55:00|284.66|282.46|284.83|282.63|285.34|283.14|284.66|282.46|0
1705917600000|2024-01-22 10:00:00|285|282.8|284.14|281.94|285|282.8|283.97|281.77|0
1705917900000|2024-01-22 10:05:00|284.31|282.11|284.48|282.28|284.83|282.63|283.63|281.43|0
1705918200000|2024-01-22 10:10:00|284.65|282.45|286.36|284.16|286.36|284.16|284.65|282.45|0
1705918500000|2024-01-22 10:15:00|286.19|283.99|285.33|283.13|286.19|283.99|284.99|282.79|0
1705918800000|2024-01-22 10:20:00|285.25|283.05|284.65|282.45|285.51|283.31|284.31|282.11|0
1705919100000|2024-01-22 10:25:00|284.56|282.36|284.65|282.45|284.82|282.62|284.39|282.19|0
1705919400000|2024-01-22 10:30:00|284.48|282.28|285.55|283.35|285.72|283.52|284.48|282.28|0
1705919700000|2024-01-22 10:35:00|285.38|283.18|284.36|282.16|285.55|283.35|284.36|282.16|0
1705920000000|2024-01-22 10:40:00|284.7|282.5|284.53|282.33|284.87|282.67|284.36|282.16|0
1705920300000|2024-01-22 10:45:00|284.61|282.41|285.55|283.35|285.72|283.52|284.53|282.33|0
1705920600000|2024-01-22 10:50:00|285.38|283.18|285.03|282.83|285.72|283.52|285.03|282.83|0
1705920900000|2024-01-22 10:55:00|285.12|282.92|285.03|282.83|285.2|283|284.52|282.32|0
1705921200000|2024-01-22 11:00:00|284.86|282.66|285.2|283|285.2|283|284.69|282.49|0
1705921500000|2024-01-22 11:05:00|285.37|283.17|285.88|283.68|286.05|283.85|285.37|283.17|0
1705921800000|2024-01-22 11:10:00|285.71|283.51|286.05|283.85|286.22|284.02|285.54|283.34|0
1705922100000|2024-01-22 11:15:00|286.22|284.02|286.3|284.1|286.39|284.19|285.71|283.51|0
1705922400000|2024-01-22 11:20:00|286.22|284.02|286.39|284.19|286.73|284.53|285.88|283.68|0
1705922700000|2024-01-22 11:25:00|286.3|284.1|286.22|284.02|286.39|284.19|285.7|283.5|0
1705923000000|2024-01-22 11:30:00|286.39|284.19|286.47|284.27|286.56|284.36|286.04|283.84|0
1705923300000|2024-01-22 11:35:00|286.56|284.36|287.58|285.38|287.58|285.38|286.39|284.19|0
1705923600000|2024-01-22 11:40:00|287.49|285.29|287.24|285.04|287.58|285.38|286.55|284.35|0
1705923900000|2024-01-22 11:45:00|287.07|284.87|286.72|284.52|287.41|285.21|286.72|284.52|0
1705924200000|2024-01-22 11:50:00|286.89|284.69|286.38|284.18|286.89|284.69|286.04|283.84|0
1705924500000|2024-01-22 11:55:00|286.21|284.01|285.35|283.15|286.55|284.35|285.35|283.15|0
1705924800000|2024-01-22 12:00:00|285.52|283.32|286.72|284.52|286.72|284.52|285.35|283.15|0
1705925100000|2024-01-22 12:05:00|286.89|284.69|286.89|284.69|287.4|285.2|286.63|284.43|0
1705925400000|2024-01-22 12:10:00|287.06|284.86|287.57|285.37|287.57|285.37|286.71|284.51|0
1705925700000|2024-01-22 12:15:00|287.74|285.54|287.22|285.02|287.74|285.54|287.05|284.85|0
1705926000000|2024-01-22 12:20:00|287.4|285.2|287.57|285.37|287.74|285.54|287.14|284.94|0
1705926300000|2024-01-22 12:25:00|287.74|285.54|288.76|286.56|289.11|286.91|287.57|285.37|0
1705926600000|2024-01-22 12:30:00|288.85|286.65|289.11|286.91|289.62|287.42|288.76|286.56|0
1705926900000|2024-01-22 12:35:00|289.28|287.08|287.73|285.53|289.28|287.08|287.73|285.53|0
1705927200000|2024-01-22 12:40:00|287.81|285.61|288.76|286.56|288.93|286.73|287.81|285.61|0
1705927500000|2024-01-22 12:45:00|288.59|286.39|288.41|286.21|288.67|286.47|287.56|285.36|0
1705927800000|2024-01-22 12:50:00|288.59|286.39|289.01|286.81|289.1|286.9|288.41|286.21|0
1705928100000|2024-01-22 12:55:00|289.1|286.9|289.1|286.9|289.61|287.41|288.75|286.55|0
1705928400000|2024-01-22 13:00:00|289.27|287.07|288.24|286.04|289.27|287.07|288.07|285.87|0
1705928700000|2024-01-22 13:05:00|288.41|286.21|288.23|286.03|288.92|286.72|288.06|285.86|0
1705929000000|2024-01-22 13:10:00|288.06|285.86|288.06|285.86|288.15|285.95|287.55|285.35|0
1705929300000|2024-01-22 13:15:00|287.89|285.69|287.4|285.2|288.48|286.28|287.23|285.03|0
1705929600000|2024-01-22 13:20:00|287.57|285.37|288.94|286.74|288.94|286.74|287.23|285.03|0
1705929900000|2024-01-22 13:25:00|288.77|286.57|289.11|286.91|289.11|286.91|288.51|286.31|0
1705930200000|2024-01-22 13:30:00|289.02|286.82|287.22|285.02|289.28|287.08|286.71|284.51|0
1705930500000|2024-01-22 13:35:00|287.05|284.85|286.7|284.5|287.39|285.19|286.7|284.5|0
1705930800000|2024-01-22 13:40:00|286.88|284.68|285.51|283.31|287.39|285.19|285.34|283.14|0
1705931100000|2024-01-22 13:45:00|285.34|283.14|285.07|282.87|285.68|283.48|284.99|282.79|0
1705931400000|2024-01-22 13:50:00|285.16|282.96|286.36|284.16|286.53|284.33|284.99|282.79|0
1705931700000|2024-01-22 13:55:00|286.27|284.07|286.53|284.33|287.04|284.84|286.1|283.9|0
1705932000000|2024-01-22 14:00:00|286.36|284.16|285.16|282.96|286.7|284.5|284.99|282.79|0
1705932300000|2024-01-22 14:05:00|284.99|282.79|285.33|283.13|285.92|283.72|284.65|282.45|0
1705932600000|2024-01-22 14:10:00|285.16|282.96|285.32|283.12|285.5|283.3|284.81|282.61|0
1705932900000|2024-01-22 14:15:00|285.67|283.47|285.49|283.29|286.18|283.98|285.32|283.12|0
1705933200000|2024-01-22 14:20:00|285.32|283.12|286.69|284.49|287.72|285.52|285.32|283.12|0
1705933500000|2024-01-22 14:25:00|287.03|284.83|286.52|284.32|287.54|285.34|285.74|283.54|0
1705933800000|2024-01-22 14:30:00|286.34|284.14|292.01|289.81|292.36|290.16|286.34|284.14|0
1705934100000|2024-01-22 14:35:00|292.19|289.99|292.36|290.16|292.7|290.5|289.94|287.74|0
1705934400000|2024-01-22 14:40:00|292.53|290.33|289.77|287.57|292.7|290.5|288.57|286.37|0
1705934700000|2024-01-22 14:45:00|289.94|287.74|292.01|289.81|292.7|290.5|289.08|286.88|0
1705935000000|2024-01-22 14:50:00|292.18|289.98|295.88|293.68|296.05|293.85|291.83|289.63|0
1705935300000|2024-01-22 14:55:00|295.7|293.5|294.84|292.64|296.05|293.85|292.77|290.57|0
1705935600000|2024-01-22 15:00:00|295.36|293.16|290.44|288.24|296.39|294.19|290.19|287.99|0
1705935900000|2024-01-22 15:05:00|290.53|288.33|293.62|291.42|293.97|291.77|289.84|287.64|0
1705936200000|2024-01-22 15:10:00|293.8|291.6|294.31|292.11|294.66|292.46|292.25|290.05|0
1705936500000|2024-01-22 15:15:00|294.49|292.29|291.55|289.35|295.18|292.98|291.55|289.35|0
1705936800000|2024-01-22 15:20:00|292.07|289.87|291.84|289.64|293.1|290.9|290.12|287.92|0
1705937100000|2024-01-22 15:25:00|292.18|289.98|289.21|287.01|293.56|291.36|289.21|287.01|0
1705937400000|2024-01-22 15:30:00|289.38|287.18|286.47|284.27|289.38|287.18|285.1|282.9|0
1705937700000|2024-01-22 15:35:00|286.13|283.93|288.35|286.15|288.35|286.15|285.61|283.41|0
1705938000000|2024-01-22 15:40:00|288.52|286.32|286.81|284.61|288.52|286.32|286.47|284.27|0
1705938300000|2024-01-22 15:45:00|286.63|284.43|283.22|281.02|287.15|284.95|282.37|280.17|0
1705938600000|2024-01-22 15:50:00|283.39|281.19|285.35|283.15|286.12|283.92|283.39|281.19|0
1705938900000|2024-01-22 15:55:00|285.44|283.24|283.56|281.36|286.29|284.09|282.54|280.34|0
1705939200000|2024-01-22 16:00:00|283.39|281.19|281.35|279.15|283.39|281.19|280.67|278.47|0
1705939500000|2024-01-22 16:05:00|281.52|279.32|284.24|282.04|284.75|282.55|281.52|279.32|0
1705939800000|2024-01-22 16:10:00|284.41|282.21|284.84|282.64|285.01|282.81|283.14|280.94|0
1705940100000|2024-01-22 16:15:00|284.67|282.47|285.86|283.66|285.86|283.66|284.5|282.3|0
1705940400000|2024-01-22 16:20:00|285.69|283.49|285.86|283.66|286.21|284.01|285.01|282.81|0
1705940700000|2024-01-22 16:25:00|285.69|283.49|286.37|284.17|286.89|284.69|285.35|283.15|0
1705941000000|2024-01-22 16:30:00|286.72|284.52|286.37|284.17|286.89|284.69|285.69|283.49|0
1705941300000|2024-01-22 16:35:00|286.2|284|284.79|282.59|287.06|284.86|284.62|282.42|0
1705941600000|2024-01-22 16:40:00|284.62|282.42|282.57|280.37|284.79|282.59|282.06|279.86|0
1705941900000|2024-01-22 16:45:00|282.4|280.2|283.76|281.56|284.44|282.24|282.4|280.2|0
1705942200000|2024-01-22 16:50:00|283.93|281.73|284.78|282.58|284.78|282.58|283.08|280.88|0
1705942500000|2024-01-22 16:55:00|284.61|282.41|285.81|283.61|286.84|284.64|284.27|282.07|0
1705942800000|2024-01-22 17:00:00|286.15|283.95|285.29|283.09|286.5|284.3|284.95|282.75|0
1705943100000|2024-01-22 17:05:00|285.12|282.92|281.37|279.17|285.12|282.92|280.52|278.32|0
1705943400000|2024-01-22 17:10:00|281.54|279.34|283.41|281.21|283.41|281.21|280.52|278.32|0
1705943700000|2024-01-22 17:15:00|283.07|280.87|283.75|281.55|284.26|282.06|282.22|280.02|0
1705944000000|2024-01-22 17:20:00|283.92|281.72|284.77|282.57|285.46|283.26|283.75|281.55|0
1705944300000|2024-01-22 17:25:00|284.94|282.74|284.85|282.65|285.29|283.09|284.09|281.89|0
1705944600000|2024-01-22 17:30:00|284.94|282.74|283.23|281.03|285.63|283.43|282.72|280.52|0
1705944900000|2024-01-22 17:35:00|283.06|280.86|284.43|282.23|284.6|282.4|282.21|280.01|0
1705945200000|2024-01-22 17:40:00|284.26|282.06|284.25|282.05|284.43|282.23|282.89|280.69|0
1705945500000|2024-01-22 17:45:00|284.08|281.88|283.57|281.37|284.59|282.39|283.4|281.2|0
1705945800000|2024-01-22 17:50:00|283.4|281.2|284.08|281.88|284.93|282.73|282.37|280.17|0
1705946100000|2024-01-22 17:55:00|283.74|281.54|283.65|281.45|284.59|282.39|282.71|280.51|0
1705946400000|2024-01-22 18:00:00|283.56|281.36|281.52|279.32|283.56|281.36|280.67|278.47|0
1705946700000|2024-01-22 18:05:00|281.35|279.15|281.35|279.15|283.56|281.36|281.35|279.15|0
1705947000000|2024-01-22 18:10:00|281.52|279.32|283.22|281.02|283.56|281.36|281.52|279.32|0
1705947300000|2024-01-22 18:15:00|283.39|281.19|281.17|278.97|283.73|281.53|281.17|278.97|0
1705947600000|2024-01-22 18:20:00|280.83|278.63|280.83|278.63|282.7|280.5|280.15|277.95|0
1705947900000|2024-01-22 18:25:00|280.49|278.29|277.95|275.75|281.34|279.14|277.27|275.07|0
1705948200000|2024-01-22 18:30:00|277.78|275.58|279.3|277.1|279.98|277.78|277.61|275.41|0
1705948500000|2024-01-22 18:35:00|279.55|277.35|281.33|279.13|281.68|279.48|279.13|276.93|0
1705948800000|2024-01-22 18:40:00|281.16|278.96|280.82|278.62|281.84|279.64|280.31|278.11|0
1705949100000|2024-01-22 18:45:00|280.99|278.79|282.52|280.32|283.21|281.01|280.65|278.45|0
1705949400000|2024-01-22 18:50:00|282.6|280.4|284.74|282.54|284.91|282.71|282.18|279.98|0
1705949700000|2024-01-22 18:55:00|284.57|282.37|284.23|282.03|285.16|282.96|284.06|281.86|0
1705950000000|2024-01-22 19:00:00|284.4|282.2|284.91|282.71|285.42|283.22|284.4|282.2|0
1705950300000|2024-01-22 19:05:00|284.74|282.54|284.65|282.45|285.25|283.05|284.39|282.19|0
1705950600000|2024-01-22 19:10:00|284.74|282.54|282.85|280.65|284.74|282.54|282.68|280.48|0
1705950900000|2024-01-22 19:15:00|282.68|280.48|280.3|278.1|283.2|281|279.96|277.76|0
1705951200000|2024-01-22 19:20:00|279.96|277.76|281.15|278.95|281.15|278.95|278.77|276.57|0
1705951500000|2024-01-22 19:25:00|280.98|278.78|282.68|280.48|282.68|280.48|280.47|278.27|0
1705951800000|2024-01-22 19:30:00|282.85|280.65|280.97|278.77|283.7|281.5|280.29|278.09|0
1705952100000|2024-01-22 19:35:00|280.8|278.6|282.85|280.65|283.02|280.82|280.63|278.43|0
1705952400000|2024-01-22 19:40:00|283.02|280.82|281.99|279.79|283.19|280.99|281.65|279.45|0
1705952700000|2024-01-22 19:45:00|281.65|279.45|282.33|280.13|282.84|280.64|281.14|278.94|0
1705953000000|2024-01-22 19:50:00|281.99|279.79|282.33|280.13|283.01|280.81|281.65|279.45|0
1705953300000|2024-01-22 19:55:00|282.16|279.96|282.84|280.64|282.84|280.64|281.82|279.62|0
1705953600000|2024-01-22 20:00:00|283.18|280.98|282.15|279.95|283.18|280.98|281.3|279.1|0
1705953900000|2024-01-22 20:05:00|281.81|279.61|283.18|280.98|283.18|280.98|280.79|278.59|0
1705954200000|2024-01-22 20:10:00|283.01|280.81|283.69|281.49|284.2|282|282.49|280.29|0
1705954500000|2024-01-22 20:15:00|283.77|281.57|283.94|281.74|284.2|282|283.17|280.97|0
1705954800000|2024-01-22 20:20:00|284.03|281.83|284.2|282|284.54|282.34|283.17|280.97|0
1705955100000|2024-01-22 20:25:00|284.37|282.17|286.08|283.88|286.76|284.56|284.37|282.17|0
1705955400000|2024-01-22 20:30:00|286.25|284.05|285.73|283.53|286.76|284.56|285.39|283.19|0
1705955700000|2024-01-22 20:35:00|285.9|283.7|284.7|282.5|286.59|284.39|284.7|282.5|0
1705956000000|2024-01-22 20:40:00|284.87|282.67|283.68|281.48|285.9|283.7|283.33|281.13|0
1705956300000|2024-01-22 20:45:00|283.33|281.13|279.71|277.51|283.67|281.47|279.71|277.51|0
1705956600000|2024-01-22 20:50:00|279.88|277.68|280.05|277.85|282.45|280.25|279.37|277.17|0
1705956900000|2024-01-22 20:55:00|280.39|278.19|279.7|277.5|281.42|279.22|279.19|276.99|0
1705957200000|2024-01-22 21:00:00|280.22|278.02|279.02|276.82|280.73|278.53|278.85|276.65|0
1705957500000|2024-01-22 21:05:00|279.19|276.99|279.02|276.82|279.53|277.33|278.85|276.65|0
1705957800000|2024-01-22 21:10:00|279.19|276.99|279.01|276.81|279.19|276.99|278.84|276.64|0
1705958100000|2024-01-22 21:15:00|279.11|276.71|279.45|277.05|279.46|277.06|279.11|276.71|0
1705958400000|2024-01-22 21:20:00|279.28|276.88|279.62|277.22|279.62|277.22|279.11|276.71|0
1705958700000|2024-01-22 21:25:00|279.45|277.05|279.79|277.39|280.13|277.73|279.45|277.05|0
1705959000000|2024-01-22 21:30:00|279.62|277.22|279.62|277.22|279.79|277.39|279.62|277.22|0
1705959300000|2024-01-22 21:35:00|279.79|277.39|279.96|277.56|279.96|277.56|279.62|277.22|0
1705959600000|2024-01-22 21:40:00|280.13|277.73|279.96|277.56|280.13|277.73|279.96|277.56|0
1705959900000|2024-01-22 21:45:00|279.79|277.39|279.96|277.56|279.96|277.56|279.62|277.22|0
1705960200000|2024-01-22 21:50:00|279.87|277.47|279.78|277.38|279.87|277.47|279.61|277.21|0
1705960500000|2024-01-22 21:55:00|279.61|277.21|279.62|277.22|279.69|277.29|279.52|277.12|0
1705960800000|2024-01-22 22:00:00|279.56|277.16|279.62|277.22|279.62|277.22|279.47|277.07|0
1705961100000|2024-01-22 22:05:00|279.77|277.37|279.84|277.44|279.84|277.44|279.61|277.21|0
1705961400000|2024-01-22 22:10:00|279.86|277.46|279.41|277.01|279.86|277.46|279.39|276.99|0
1705961700000|2024-01-22 22:15:00|279.44|277.04|279.41|277.01|279.46|277.06|279.41|277.01|0
1705962000000|2024-01-22 22:20:00|279.44|277.04|279.44|277.04|279.44|277.04|279.44|277.04|0
1705962300000|2024-01-22 22:25:00|279.31|276.91|279.31|276.91|279.33|276.93|279.26|276.86|0
1705962600000|2024-01-22 22:30:00|279.33|276.93|279.33|276.93|279.33|276.93|279.33|276.93|0
1705962900000|2024-01-22 22:35:00|279.3|276.9|279.3|276.9|279.3|276.9|279.28|276.88|0
1705963200000|2024-01-22 22:40:00|279.36|276.96|279.36|276.96|279.36|276.96|279.36|276.96|0
1705963500000|2024-01-22 22:45:00|279.33|276.93|279.35|276.95|279.36|276.96|279.33|276.93|0
1705963800000|2024-01-22 22:50:00|279.33|276.93|279.32|276.92|279.45|277.05|279.3|276.9|0
1705964100000|2024-01-22 22:55:00|279.35|276.95|279.32|276.92|279.35|276.95|279.3|276.9|0
1705964400000|2024-01-22 23:00:00|279.33|276.93|278.73|276.33|279.33|276.93|278.39|275.99|0
1705964700000|2024-01-22 23:05:00|278.56|276.16|279.93|277.53|280.1|277.7|278.56|276.16|0
1705965000000|2024-01-22 23:10:00|279.76|277.36|279.58|277.18|280.1|277.7|279.41|277.01|0
1705965300000|2024-01-22 23:15:00|279.41|277.01|279.75|277.35|279.75|277.35|279.41|277.01|0
1705965600000|2024-01-22 23:20:00|279.58|277.18|279.41|277.01|279.75|277.35|279.41|277.01|0
1705965900000|2024-01-22 23:25:00|279.58|277.18|279.92|277.52|280.09|277.69|279.58|277.18|0
1705966200000|2024-01-22 23:30:00|280.09|277.69|280.6|278.2|280.6|278.2|279.92|277.52|0
1705966500000|2024-01-22 23:35:00|280.77|278.37|280.94|278.54|280.94|278.54|280.43|278.03|0
1705966800000|2024-01-22 23:40:00|280.77|278.37|280.94|278.54|281.11|278.71|280.6|278.2|0
1705967100000|2024-01-22 23:45:00|280.85|278.45|280.6|278.2|280.94|278.54|280.43|278.03|0
1705967400000|2024-01-22 23:50:00|280.43|278.03|280.42|278.02|280.43|278.03|280.08|277.68|0
1705967700000|2024-01-22 23:55:00|280.25|277.85|279.91|277.51|280.42|278.02|279.91|277.51|0
1705968000000|2024-01-23 00:00:00|280.08|277.68|280.76|278.36|281.11|278.71|279.91|277.51|0
1705968300000|2024-01-23 00:05:00|280.84|278.44|281.1|278.7|281.1|278.7|280.42|278.02|0
1705968600000|2024-01-23 00:10:00|280.93|278.53|279.9|277.5|280.93|278.53|279.73|277.33|0
1705968900000|2024-01-23 00:15:00|279.73|277.33|280.07|277.67|280.24|277.84|279.39|276.99|0
1705969200000|2024-01-23 00:20:00|279.9|277.5|280.07|277.67|280.24|277.84|279.9|277.5|0
1705969500000|2024-01-23 00:25:00|279.98|277.58|279.9|277.5|280.07|277.67|279.56|277.16|0
1705969800000|2024-01-23 00:30:00|280.07|277.67|280.24|277.84|280.41|278.01|279.9|277.5|0
1705970100000|2024-01-23 00:35:00|280.41|278.01|279.72|277.32|280.41|278.01|279.72|277.32|0
1705970400000|2024-01-23 00:40:00|279.63|277.23|280.24|277.84|280.24|277.84|279.63|277.23|0
1705970700000|2024-01-23 00:45:00|280.06|277.66|280.23|277.83|280.24|277.84|280.06|277.66|0
1705971000000|2024-01-23 00:50:00|280.4|278|280.74|278.34|280.75|278.35|280.4|278|0
1705971300000|2024-01-23 00:55:00|280.57|278.17|280.23|277.83|280.57|278.17|280.06|277.66|0
1705971600000|2024-01-23 01:00:00|280.4|278|279.72|277.32|280.4|278|279.55|277.15|0
1705971900000|2024-01-23 01:05:00|279.89|277.49|279.54|277.14|279.89|277.49|279.37|276.97|0
1705972200000|2024-01-23 01:10:00|279.71|277.31|279.03|276.63|279.71|277.31|279.03|276.63|0
1705972500000|2024-01-23 01:15:00|279.2|276.8|278.86|276.46|279.2|276.8|278.69|276.29|0
1705972800000|2024-01-23 01:20:00|279.03|276.63|279.54|277.14|279.88|277.48|279.03|276.63|0
1705973100000|2024-01-23 01:25:00|279.37|276.97|279.37|276.97|279.88|277.48|279.2|276.8|0
1705973400000|2024-01-23 01:30:00|279.27|277.07|279.09|276.89|279.44|277.24|278.58|276.38|0
1705973700000|2024-01-23 01:35:00|278.92|276.72|278.83|276.63|279.52|277.32|278.49|276.29|0
1705974000000|2024-01-23 01:40:00|278.75|276.55|278.58|276.38|279.09|276.89|278.58|276.38|0
1705974300000|2024-01-23 01:45:00|278.75|276.55|278.92|276.72|278.92|276.72|278.41|276.21|0
1705974600000|2024-01-23 01:50:00|278.83|276.63|279.26|277.06|279.43|277.23|278.75|276.55|0
1705974900000|2024-01-23 01:55:00|279.43|277.23|281.14|278.94|282.16|279.96|279.26|277.06|0
1705975200000|2024-01-23 02:00:00|280.96|278.76|281.99|279.79|281.99|279.79|280.28|278.08|0
1705975500000|2024-01-23 02:05:00|282.16|279.96|281.3|279.1|282.16|279.96|280.96|278.76|0
1705975800000|2024-01-23 02:10:00|281.47|279.27|281.73|279.53|281.82|279.62|281.13|278.93|0
1705976100000|2024-01-23 02:15:00|281.82|279.62|281.99|279.79|282.16|279.96|281.55|279.35|0
1705976400000|2024-01-23 02:20:00|281.9|279.7|282.16|279.96|282.16|279.96|281.64|279.44|0
1705976700000|2024-01-23 02:25:00|281.98|279.78|282.06|279.86|282.33|280.13|281.81|279.61|0
1705977000000|2024-01-23 02:30:00|281.98|279.78|281.98|279.78|282.32|280.12|281.81|279.61|0
1705977300000|2024-01-23 02:35:00|281.81|279.61|281.12|278.92|281.89|279.69|281.12|278.92|0
1705977600000|2024-01-23 02:40:00|280.95|278.75|280.95|278.75|281.29|279.09|280.61|278.41|0
1705977900000|2024-01-23 02:45:00|281.12|278.92|280.78|278.58|281.29|279.09|280.6|278.4|0
1705978200000|2024-01-23 02:50:00|280.77|278.57|280.77|278.57|281.12|278.92|280.6|278.4|0
1705978500000|2024-01-23 02:55:00|280.6|278.4|279.75|277.55|280.6|278.4|279.75|277.55|0
1705978800000|2024-01-23 03:00:00|279.92|277.72|280.09|277.89|280.26|278.06|279.91|277.71|0
1705979100000|2024-01-23 03:05:00|279.91|277.71|280.25|278.05|280.51|278.31|279.82|277.62|0
1705979400000|2024-01-23 03:10:00|280.34|278.14|281.38|279.18|281.89|279.69|279.74|277.54|0
1705979700000|2024-01-23 03:15:00|281.55|279.35|282.23|280.03|282.4|280.2|281.46|279.26|0
1705980000000|2024-01-23 03:20:00|282.32|280.12|283.09|280.89|283.09|280.89|282.23|280.03|0
1705980300000|2024-01-23 03:25:00|282.92|280.72|282.74|280.54|283.09|280.89|282.57|280.37|0
1705980600000|2024-01-23 03:30:00|282.91|280.71|282.65|280.45|282.91|280.71|282.57|280.37|0
1705980900000|2024-01-23 03:35:00|282.57|280.37|282.4|280.2|283.17|280.97|282.4|280.2|0
1705981200000|2024-01-23 03:40:00|282.23|280.03|282.05|279.85|282.57|280.37|281.88|279.68|0
1705981500000|2024-01-23 03:45:00|281.96|279.76|282.22|280.02|282.4|280.2|281.88|279.68|0
1705981800000|2024-01-23 03:50:00|282.05|279.85|281.2|279|282.22|280.02|281.2|279|0
1705982100000|2024-01-23 03:55:00|281.02|278.82|280.85|278.65|281.71|279.51|280.85|278.65|0
1705982400000|2024-01-23 04:00:00|281.02|278.82|282.22|280.02|282.39|280.19|281.02|278.82|0
1705982700000|2024-01-23 04:05:00|282.13|279.93|282.04|279.84|282.39|280.19|282.04|279.84|0
1705983000000|2024-01-23 04:10:00|282.22|280.02|282.56|280.36|282.56|280.36|282.21|280.01|0
1705983300000|2024-01-23 04:15:00|282.64|280.44|282.55|280.35|282.73|280.53|282.04|279.84|0
1705983600000|2024-01-23 04:20:00|282.46|280.26|282.55|280.35|282.9|280.7|282.38|280.18|0
1705983900000|2024-01-23 04:25:00|282.72|280.52|282.55|280.35|282.72|280.52|282.38|280.18|0
1705984200000|2024-01-23 04:30:00|282.38|280.18|282.04|279.84|282.55|280.35|282.04|279.84|0
1705984500000|2024-01-23 04:35:00|281.86|279.66|281.94|279.74|282.21|280.01|281.77|279.57|0
1705984800000|2024-01-23 04:40:00|282.03|279.83|282.03|279.83|282.38|280.18|282.03|279.83|0
1705985100000|2024-01-23 04:45:00|282.11|279.91|282.2|280|282.45|280.25|282.11|279.91|0
1705985400000|2024-01-23 04:50:00|282.37|280.17|282.03|279.83|282.37|280.17|282.03|279.83|0
1705985700000|2024-01-23 04:55:00|281.86|279.66|281.86|279.66|282.03|279.83|281.86|279.66|0
1705986000000|2024-01-23 05:00:00|282.2|280|282.2|280|282.54|280.34|282.03|279.83|0
1705986300000|2024-01-23 05:05:00|282.28|280.08|282.36|280.16|282.54|280.34|282.02|279.82|0
1705986600000|2024-01-23 05:10:00|282.19|279.99|282.36|280.16|282.53|280.33|282.19|279.99|0
1705986900000|2024-01-23 05:15:00|282.44|280.24|282.02|279.82|282.53|280.33|281.85|279.65|0
1705987200000|2024-01-23 05:20:00|282.1|279.9|282.36|280.16|282.36|280.16|281.85|279.65|0
1705987500000|2024-01-23 05:25:00|282.19|279.99|282.19|279.99|282.36|280.16|281.67|279.47|0
1705987800000|2024-01-23 05:30:00|282.02|279.82|282.01|279.81|282.19|279.99|281.33|279.13|0
1705988100000|2024-01-23 05:35:00|282.18|279.98|282.01|279.81|282.7|280.5|282.01|279.81|0
1705988400000|2024-01-23 05:40:00|281.92|279.72|281.84|279.64|282.18|279.98|281.84|279.64|0
1705988700000|2024-01-23 05:45:00|281.67|279.47|281.5|279.3|281.84|279.64|281.5|279.3|0
1705989000000|2024-01-23 05:50:00|281.67|279.47|281.66|279.46|281.75|279.55|281.15|278.95|0
1705989300000|2024-01-23 05:55:00|281.75|279.55|281.66|279.46|282.18|279.98|281.66|279.46|0
1705989600000|2024-01-23 06:00:00|281.74|279.54|282.17|279.97|282.35|280.15|281.49|279.29|0
1705989900000|2024-01-23 06:05:00|282|279.8|282|279.8|282.17|279.97|281.66|279.46|0
1705990200000|2024-01-23 06:10:00|282.17|279.97|282|279.8|282.17|279.97|281.83|279.63|0
1705990500000|2024-01-23 06:15:00|282.08|279.88|282.51|280.31|282.51|280.31|282|279.8|0
1705990800000|2024-01-23 06:20:00|282.42|280.22|282.17|279.97|282.51|280.31|282|279.8|0
1705991100000|2024-01-23 06:25:00|282|279.8|282.16|279.96|282.34|280.14|281.99|279.79|0
1705991400000|2024-01-23 06:30:00|282.08|279.88|282.33|280.13|282.33|280.13|281.65|279.45|0
1705991700000|2024-01-23 06:35:00|282.16|279.96|282.16|279.96|282.24|280.04|281.82|279.62|0
1705992000000|2024-01-23 06:40:00|282.33|280.13|281.99|279.79|282.33|280.13|281.82|279.62|0
1705992300000|2024-01-23 06:45:00|282.07|279.87|282.84|280.64|283.01|280.81|282.07|279.87|0
1705992600000|2024-01-23 06:50:00|282.92|280.72|282.24|280.04|282.92|280.72|282.16|279.96|0
1705992900000|2024-01-23 06:55:00|282.33|280.13|282.67|280.47|282.84|280.64|282.33|280.13|0
1705993200000|2024-01-23 07:00:00|282.92|280.72|283.69|281.49|283.87|281.67|282.67|280.47|0
1705993500000|2024-01-23 07:05:00|283.87|281.67|283.69|281.49|284.04|281.84|283.69|281.49|0
1705993800000|2024-01-23 07:10:00|283.86|281.66|284.2|282|284.21|282.01|283.6|281.4|0
1705994100000|2024-01-23 07:15:00|284.03|281.83|284.03|281.83|284.38|282.18|283.69|281.49|0
1705994400000|2024-01-23 07:20:00|283.86|281.66|283.52|281.32|284.03|281.83|283.34|281.14|0
1705994700000|2024-01-23 07:25:00|283.17|280.97|283.86|281.66|284.03|281.83|283.17|280.97|0
1705995000000|2024-01-23 07:30:00|283.68|281.48|283|280.8|283.86|281.66|282.91|280.71|0
1705995300000|2024-01-23 07:35:00|282.83|280.63|283.68|281.48|283.68|281.48|282.82|280.62|0
1705995600000|2024-01-23 07:40:00|283.51|281.31|283.17|280.97|283.68|281.48|282.99|280.79|0
1705995900000|2024-01-23 07:45:00|283.08|280.88|282.82|280.62|283.34|281.14|282.73|280.53|0
1705996200000|2024-01-23 07:50:00|282.99|280.79|283.16|280.96|283.51|281.31|282.82|280.62|0
1705996500000|2024-01-23 07:55:00|283.33|281.13|283.5|281.3|283.67|281.47|282.82|280.62|0
1705996800000|2024-01-23 08:00:00|283.33|281.13|283.5|281.3|284.36|282.16|282.99|280.79|0
1705997100000|2024-01-23 08:05:00|283.5|281.3|283.5|281.3|284.53|282.33|283.33|281.13|0
1705997400000|2024-01-23 08:10:00|283.67|281.47|281.96|279.76|283.67|281.47|281.96|279.76|0
1705997700000|2024-01-23 08:15:00|282.13|279.93|281.1|278.9|282.13|279.93|280.76|278.56|0
1705998000000|2024-01-23 08:20:00|281.27|279.07|280.07|277.87|281.27|279.07|279.9|277.7|0
1705998300000|2024-01-23 08:25:00|280.24|278.04|280.07|277.87|280.41|278.21|279.9|277.7|0
1705998600000|2024-01-23 08:30:00|280.15|277.95|280.92|278.72|280.92|278.72|280.07|277.87|0
1705998900000|2024-01-23 08:35:00|280.75|278.55|279.9|277.7|280.75|278.55|279.73|277.53|0
1705999200000|2024-01-23 08:40:00|279.73|277.53|279.9|277.7|280.41|278.21|278.79|276.59|0
1705999500000|2024-01-23 08:45:00|279.73|277.53|279.55|277.35|280.07|277.87|279.38|277.18|0
1705999800000|2024-01-23 08:50:00|279.38|277.18|279.38|277.18|279.89|277.69|279.21|277.01|0
1706000100000|2024-01-23 08:55:00|279.46|277.26|279.72|277.52|279.72|277.52|279.21|277.01|0
1706000400000|2024-01-23 09:00:00|279.55|277.35|279.97|277.77|280.74|278.54|279.55|277.35|0
1706000700000|2024-01-23 09:05:00|279.89|277.69|280.4|278.2|280.4|278.2|279.63|277.43|0
1706001000000|2024-01-23 09:10:00|280.48|278.28|281.42|279.22|281.59|279.39|280.4|278.2|0
1706001300000|2024-01-23 09:15:00|281.25|279.05|281.59|279.39|281.93|279.73|281.08|278.88|0
1706001600000|2024-01-23 09:20:00|281.76|279.56|282.62|280.42|282.62|280.42|281.42|279.22|0
1706001900000|2024-01-23 09:25:00|282.53|280.33|281.59|279.39|282.7|280.5|281.42|279.22|0
1706002200000|2024-01-23 09:30:00|281.93|279.73|281.93|279.73|282.44|280.24|281.24|279.04|0
1706002500000|2024-01-23 09:35:00|281.76|279.56|282.1|279.9|282.27|280.07|281.33|279.13|0
1706002800000|2024-01-23 09:40:00|281.93|279.73|282.44|280.24|282.44|280.24|281.75|279.55|0
1706003100000|2024-01-23 09:45:00|282.27|280.07|282.44|280.24|282.61|280.41|281.92|279.72|0
1706003400000|2024-01-23 09:50:00|282.26|280.06|281.92|279.72|282.44|280.24|281.75|279.55|0
1706003700000|2024-01-23 09:55:00|281.75|279.55|281.83|279.63|282.43|280.23|281.75|279.55|0
1706004000000|2024-01-23 10:00:00|281.92|279.72|281.06|278.86|281.92|279.72|281.06|278.86|0
1706004300000|2024-01-23 10:05:00|280.89|278.69|279.78|277.58|281.06|278.86|279.7|277.5|0
1706004600000|2024-01-23 10:10:00|279.87|277.67|280.03|277.83|280.21|278.01|279.35|277.15|0
1706004900000|2024-01-23 10:15:00|279.95|277.75|280.72|278.52|280.89|278.69|279.69|277.49|0
1706005200000|2024-01-23 10:20:00|280.63|278.43|280.88|278.68|281.23|279.03|280.63|278.43|0
1706005500000|2024-01-23 10:25:00|281.05|278.85|281.05|278.85|281.4|279.2|280.88|278.68|0
1706005800000|2024-01-23 10:30:00|280.88|278.68|280.54|278.34|281.56|279.36|280.54|278.34|0
1706006100000|2024-01-23 10:35:00|280.37|278.17|280.37|278.17|280.71|278.51|280.03|277.83|0
1706006400000|2024-01-23 10:40:00|280.54|278.34|280.71|278.51|281.73|279.53|280.45|278.25|0
1706006700000|2024-01-23 10:45:00|280.79|278.59|281.05|278.85|281.39|279.19|280.7|278.5|0
1706007000000|2024-01-23 10:50:00|280.87|278.67|280.53|278.33|281.22|279.02|280.53|278.33|0
1706007300000|2024-01-23 10:55:00|280.36|278.16|280.7|278.5|280.87|278.67|280.19|277.99|0
1706007600000|2024-01-23 11:00:00|280.87|278.67|281.38|279.18|281.55|279.35|280.53|278.33|0
1706007900000|2024-01-23 11:05:00|281.55|279.35|281.89|279.69|282.15|279.95|281.55|279.35|0
1706008200000|2024-01-23 11:10:00|282.06|279.86|282.06|279.86|282.06|279.86|281.55|279.35|0
1706008500000|2024-01-23 11:15:00|281.89|279.69|281.55|279.35|282.06|279.86|281.55|279.35|0
1706008800000|2024-01-23 11:20:00|281.21|279.01|280.69|278.49|281.72|279.52|280.18|277.98|0
1706009100000|2024-01-23 11:25:00|280.52|278.32|280.35|278.15|280.86|278.66|280.18|277.98|0
1706009400000|2024-01-23 11:30:00|280.18|277.98|280.69|278.49|280.86|278.66|280.09|277.89|0
1706009700000|2024-01-23 11:35:00|280.86|278.66|281.71|279.51|281.71|279.51|280.86|278.66|0
1706010000000|2024-01-23 11:40:00|281.54|279.34|281.71|279.51|281.88|279.68|281.03|278.83|0
1706010300000|2024-01-23 11:45:00|281.54|279.34|281.37|279.17|281.79|279.59|281.2|279|0
1706010600000|2024-01-23 11:50:00|281.54|279.34|281.71|279.51|281.71|279.51|281.02|278.82|0
1706010900000|2024-01-23 11:55:00|281.53|279.33|282.22|280.02|282.39|280.19|281.53|279.33|0
1706011200000|2024-01-23 12:00:00|282.39|280.19|282.22|280.02|282.56|280.36|281.7|279.5|0
1706011500000|2024-01-23 12:05:00|282.39|280.19|282.73|280.53|282.73|280.53|282.21|280.01|0
1706011800000|2024-01-23 12:10:00|282.9|280.7|282.9|280.7|283.24|281.04|282.55|280.35|0
1706012100000|2024-01-23 12:15:00|282.73|280.53|282.89|280.69|282.89|280.69|282.04|279.84|0
1706012400000|2024-01-23 12:20:00|283.07|280.87|283.06|280.86|283.41|281.21|282.89|280.69|0
1706012700000|2024-01-23 12:25:00|282.89|280.69|282.55|280.35|282.89|280.69|282.38|280.18|0
1706013000000|2024-01-23 12:30:00|282.46|280.26|282.89|280.69|283.06|280.86|282.38|280.18|0
1706013300000|2024-01-23 12:35:00|282.8|280.6|283.4|281.2|283.4|281.2|282.55|280.35|0
1706013600000|2024-01-23 12:40:00|283.57|281.37|282.37|280.17|283.92|281.72|282.2|280|0
1706013900000|2024-01-23 12:45:00|282.54|280.34|282.2|280|282.63|280.43|282.03|279.83|0
1706014200000|2024-01-23 12:50:00|282.37|280.17|283.22|281.02|283.22|281.02|282.03|279.83|0
1706014500000|2024-01-23 12:55:00|283.4|281.2|283.74|281.54|283.91|281.71|283.39|281.19|0
1706014800000|2024-01-23 13:00:00|283.65|281.45|284.77|282.57|284.77|282.57|283.65|281.45|0
1706015100000|2024-01-23 13:05:00|284.94|282.74|284.42|282.22|284.94|282.74|284.08|281.88|0
1706015400000|2024-01-23 13:10:00|284.59|282.39|283.9|281.7|284.59|282.39|283.22|281.02|0
1706015700000|2024-01-23 13:15:00|284.08|281.88|284.07|281.87|284.59|282.39|283.9|281.7|0
1706016000000|2024-01-23 13:20:00|284.25|282.05|285.28|283.08|285.62|283.42|284.25|282.05|0
1706016300000|2024-01-23 13:25:00|285.1|282.9|286.48|284.28|286.48|284.28|285.1|282.9|0
1706016600000|2024-01-23 13:30:00|286.31|284.11|285.96|283.76|286.48|284.28|285.27|283.07|0
1706016900000|2024-01-23 13:35:00|286.13|283.93|287.86|285.66|288.03|285.83|286.13|283.93|0
1706017200000|2024-01-23 13:40:00|287.68|285.48|288.2|286|288.55|286.35|287.59|285.39|0
1706017500000|2024-01-23 13:45:00|288.37|286.17|287.33|285.13|288.37|286.17|286.64|284.44|0
1706017800000|2024-01-23 13:50:00|287.16|284.96|286.99|284.79|287.51|285.31|286.64|284.44|0
1706018100000|2024-01-23 13:55:00|286.81|284.61|286.12|283.92|286.99|284.79|285.95|283.75|0
1706018400000|2024-01-23 14:00:00|285.95|283.75|285.43|283.23|286.3|284.1|285.43|283.23|0
1706018700000|2024-01-23 14:05:00|285.6|283.4|284.23|282.03|285.78|283.58|284.23|282.03|0
1706019000000|2024-01-23 14:10:00|284.4|282.2|285.26|283.06|285.43|283.23|284.4|282.2|0
1706019300000|2024-01-23 14:15:00|285.09|282.89|284.57|282.37|285.26|283.06|284.22|282.02|0
1706019600000|2024-01-23 14:20:00|284.48|282.28|283.19|280.99|284.48|282.28|283.02|280.82|0
1706019900000|2024-01-23 14:25:00|283.36|281.16|284.39|282.19|285.08|282.88|282.51|280.31|0
1706020200000|2024-01-23 14:30:00|284.22|282.02|281.65|279.45|286.8|284.6|281.48|279.28|0
1706020500000|2024-01-23 14:35:00|281.82|279.62|283.13|280.93|284.85|282.65|280.56|278.36|0
1706020800000|2024-01-23 14:40:00|283.3|281.1|282.61|280.41|284.16|281.96|281.76|279.56|0
1706021100000|2024-01-23 14:45:00|282.44|280.24|282.95|280.75|283.13|280.93|281.67|279.47|0
1706021400000|2024-01-23 14:50:00|283.13|280.93|283.3|281.1|283.98|281.78|282.1|279.9|0
1706021700000|2024-01-23 14:55:00|283.47|281.27|283.47|281.27|284.16|281.96|282.61|280.41|0
1706022000000|2024-01-23 15:00:00|283.64|281.44|282.09|279.89|284.67|282.47|282.09|279.89|0
1706022300000|2024-01-23 15:05:00|282.26|280.06|282.95|280.75|284.15|281.95|281.41|279.21|0
1706022600000|2024-01-23 15:10:00|282.86|280.66|283.2|281|285.18|282.98|282.43|280.23|0
1706022900000|2024-01-23 15:15:00|283.37|281.17|283.2|281|283.8|281.6|281.82|279.62|0
1706023200000|2024-01-23 15:20:00|283.03|280.83|280.2|278|283.46|281.26|279.17|276.97|0
1706023500000|2024-01-23 15:25:00|280.37|278.17|281.74|279.54|282.43|280.23|279.69|277.49|0
1706023800000|2024-01-23 15:30:00|281.91|279.71|279.17|276.97|281.91|279.71|279|276.8|0
1706024100000|2024-01-23 15:35:00|279.34|277.14|280.54|278.34|280.79|278.59|279|276.8|0
1706024400000|2024-01-23 15:40:00|280.71|278.51|278.48|276.28|280.88|278.68|278.31|276.11|0
1706024700000|2024-01-23 15:45:00|278.65|276.45|277.89|275.69|278.82|276.62|277.04|274.84|0
1706025000000|2024-01-23 15:50:00|277.72|275.52|276.53|274.33|277.72|275.52|276.02|273.82|0
1706025300000|2024-01-23 15:55:00|276.87|274.67|277.21|275.01|278.06|275.86|276.36|274.16|0
1706025600000|2024-01-23 16:00:00|277.55|275.35|278.57|276.37|278.92|276.72|277.12|274.92|0
1706025900000|2024-01-23 16:05:00|278.23|276.03|278.35|276.15|279.6|277.4|278.18|275.98|0
1706026200000|2024-01-23 16:10:00|278.18|275.98|277.15|274.95|279.55|277.35|276.98|274.78|0
1706026500000|2024-01-23 16:15:00|277.32|275.12|275.78|273.58|277.67|275.47|274.93|272.73|0
1706026800000|2024-01-23 16:20:00|275.61|273.41|275.44|273.24|276.81|274.61|275.27|273.07|0
1706027100000|2024-01-23 16:25:00|275.52|273.32|275.44|273.24|275.78|273.58|274.42|272.22|0
1706027400000|2024-01-23 16:30:00|275.1|272.9|274.42|272.22|275.27|273.07|274.25|272.05|0
1706027700000|2024-01-23 16:35:00|274.25|272.05|275.44|273.24|275.78|273.58|274.25|272.05|0
1706028000000|2024-01-23 16:40:00|275.61|273.41|276.63|274.43|276.63|274.43|274.58|272.38|0
1706028300000|2024-01-23 16:45:00|276.46|274.26|275.77|273.57|277.48|275.28|275.77|273.57|0
1706028600000|2024-01-23 16:50:00|275.94|273.74|277.65|275.45|277.65|275.45|275.86|273.66|0
1706028900000|2024-01-23 16:55:00|277.48|275.28|278.33|276.13|278.51|276.31|276.97|274.77|0
1706029200000|2024-01-23 17:00:00|278.51|276.31|277.48|275.28|278.68|276.48|276.96|274.76|0
1706029500000|2024-01-23 17:05:00|277.31|275.11|277.82|275.62|277.99|275.79|276.79|274.59|0
1706029800000|2024-01-23 17:10:00|277.9|275.7|277.64|275.44|278.5|276.3|276.79|274.59|0
1706030100000|2024-01-23 17:15:00|277.47|275.27|277.3|275.1|277.64|275.44|276.45|274.25|0
1706030400000|2024-01-23 17:20:00|277.13|274.93|275.76|273.56|277.47|275.27|275.42|273.22|0
1706030700000|2024-01-23 17:25:00|275.93|273.73|276.44|274.24|276.96|274.76|275.59|273.39|0
1706031000000|2024-01-23 17:30:00|276.61|274.41|276.1|273.9|277.3|275.1|276.1|273.9|0
1706031300000|2024-01-23 17:35:00|276.27|274.07|275.88|273.68|277.12|274.92|275.59|273.39|0
1706031600000|2024-01-23 17:40:00|276.05|273.85|276.3|274.1|276.56|274.36|275.36|273.16|0
1706031900000|2024-01-23 17:45:00|276.22|274.02|276.9|274.7|277.76|275.56|276.22|274.02|0
1706032200000|2024-01-23 17:50:00|277.07|274.87|279.47|277.27|279.47|277.27|277.07|274.87|0
1706032500000|2024-01-23 17:55:00|279.3|277.1|280.5|278.3|281.02|278.82|279.13|276.93|0
1706032800000|2024-01-23 18:00:00|280.85|278.65|279.98|277.78|280.85|278.65|279.64|277.44|0
1706033100000|2024-01-23 18:05:00|279.81|277.61|279.12|276.92|279.98|277.78|278.78|276.58|0
1706033400000|2024-01-23 18:10:00|279.29|277.09|279.46|277.26|280.15|277.95|278.95|276.75|0
1706033700000|2024-01-23 18:15:00|279.55|277.35|280.23|278.03|280.67|278.47|279.29|277.09|0
1706034000000|2024-01-23 18:20:00|280.32|278.12|279.8|277.6|281.01|278.81|279.8|277.6|0
1706034300000|2024-01-23 18:25:00|279.63|277.43|279.46|277.26|280.66|278.46|279.37|277.17|0
1706034600000|2024-01-23 18:30:00|279.63|277.43|278.94|276.74|279.97|277.77|278.25|276.05|0
1706034900000|2024-01-23 18:35:00|278.77|276.57|278.6|276.4|279.28|277.08|278.33|276.13|0
1706035200000|2024-01-23 18:40:00|278.77|276.57|279.28|277.08|279.45|277.25|278.25|276.05|0
1706035500000|2024-01-23 18:45:00|279.11|276.91|280.31|278.11|280.83|278.63|279.11|276.91|0
1706035800000|2024-01-23 18:50:00|280.48|278.28|281|278.8|281.34|279.14|280.14|277.94|0
1706036100000|2024-01-23 18:55:00|281.08|278.88|281|278.8|281.34|279.14|279.62|277.42|0
1706036400000|2024-01-23 19:00:00|281.17|278.97|280.48|278.28|281.69|279.49|280.31|278.11|0
1706036700000|2024-01-23 19:05:00|280.31|278.11|280.04|277.84|280.31|278.11|279.44|277.24|0
1706037000000|2024-01-23 19:10:00|279.96|277.76|280.3|278.1|281.34|279.14|279.79|277.59|0
1706037300000|2024-01-23 19:15:00|280.13|277.93|279.96|277.76|280.47|278.27|279.27|277.07|0
1706037600000|2024-01-23 19:20:00|279.78|277.58|279.78|277.58|280.3|278.1|279.44|277.24|0
1706037900000|2024-01-23 19:25:00|279.95|277.75|279.95|277.75|279.95|277.75|278.75|276.55|0
1706038200000|2024-01-23 19:30:00|280.13|277.93|279.26|277.06|280.13|277.93|278.75|276.55|0
1706038500000|2024-01-23 19:35:00|279.44|277.24|280.81|278.61|280.98|278.78|279.09|276.89|0
1706038800000|2024-01-23 19:40:00|280.98|278.78|281.5|279.3|281.84|279.64|280.81|278.61|0
1706039100000|2024-01-23 19:45:00|281.84|279.64|282.71|280.51|283.92|281.72|281.84|279.64|0
1706039400000|2024-01-23 19:50:00|282.88|280.68|283.22|281.02|283.22|281.02|281.84|279.64|0
1706039700000|2024-01-23 19:55:00|283.4|281.2|283.57|281.37|284.61|282.41|283.39|281.19|0
1706040000000|2024-01-23 20:00:00|283.74|281.54|283.57|281.37|284.43|282.23|282.7|280.5|0
1706040300000|2024-01-23 20:05:00|283.74|281.54|284.43|282.23|285.3|283.1|283.22|281.02|0
1706040600000|2024-01-23 20:10:00|284.78|282.58|287.21|285.01|287.73|285.53|284.78|282.58|0
1706040900000|2024-01-23 20:15:00|287.39|285.19|287.21|285.01|287.56|285.36|285.82|283.62|0
1706041200000|2024-01-23 20:20:00|287.38|285.18|286.96|284.76|289.46|287.26|286.96|284.76|0
1706041500000|2024-01-23 20:25:00|286.78|284.58|286.61|284.41|287.13|284.93|285.91|283.71|0
1706041800000|2024-01-23 20:30:00|286.43|284.23|285.91|283.71|287.13|284.93|285.74|283.54|0
1706042100000|2024-01-23 20:35:00|285.74|283.54|284.87|282.67|285.74|283.54|284.7|282.5|0
1706042400000|2024-01-23 20:40:00|284.7|282.5|286.26|284.06|286.43|284.23|284.35|282.15|0
1706042700000|2024-01-23 20:45:00|286.43|284.23|284.46|282.26|286.95|284.75|283.94|281.74|0
1706043000000|2024-01-23 20:50:00|284.63|282.43|287.85|285.65|287.85|285.65|284.63|282.43|0
1706043300000|2024-01-23 20:55:00|287.76|285.56|287.59|285.39|289.07|286.87|287.24|285.04|0
1706043600000|2024-01-23 21:00:00|287.76|285.56|288.92|286.72|290.14|287.94|287.35|285.15|0
1706043900000|2024-01-23 21:05:00|288.74|286.54|288.74|286.54|289.27|287.07|287.87|285.67|0
1706044200000|2024-01-23 21:10:00|288.57|286.37|290.66|288.46|290.66|288.46|288.57|286.37|0
1706044500000|2024-01-23 21:15:00|290.76|288.36|291.29|288.89|291.46|289.06|290.41|288.01|0
1706044800000|2024-01-23 21:20:00|291.11|288.71|290.58|288.18|291.11|288.71|290.41|288.01|0
1706045100000|2024-01-23 21:25:00|290.67|288.27|291.46|289.06|291.46|289.06|290.58|288.18|0
1706045400000|2024-01-23 21:30:00|291.28|288.88|291.81|289.41|291.81|289.41|291.28|288.88|0
1706045700000|2024-01-23 21:35:00|291.72|289.32|291.63|289.23|291.72|289.32|291.45|289.05|0
1706046000000|2024-01-23 21:40:00|291.8|289.4|292.68|290.28|292.68|290.28|291.63|289.23|0
1706046300000|2024-01-23 21:45:00|292.5|290.1|292.68|290.28|293.21|290.81|292.15|289.75|0
1706046600000|2024-01-23 21:50:00|292.85|290.45|292.85|290.45|293.2|290.8|292.68|290.28|0
1706046900000|2024-01-23 21:55:00|292.68|290.28|292.58|290.18|292.93|290.53|292.5|290.1|0
1706047200000|2024-01-23 22:00:00|292.67|290.27|292.77|290.37|292.77|290.37|292.07|289.67|0
1706047500000|2024-01-23 22:05:00|292.62|290.22|292.05|289.65|292.62|290.22|292.02|289.62|0
1706047800000|2024-01-23 22:10:00|292.02|289.62|291.83|289.43|292.33|289.93|291.6|289.2|0
1706048100000|2024-01-23 22:15:00|291.76|289.36|292.06|289.66|292.28|289.88|291.76|289.36|0
1706048400000|2024-01-23 22:20:00|292.32|289.92|292.4|290|292.58|290.18|292.25|289.85|0
1706048700000|2024-01-23 22:25:00|292.46|290.06|292.61|290.21|292.81|290.41|292.27|289.87|0
1706049000000|2024-01-23 22:30:00|292.71|290.31|292.58|290.18|292.71|290.31|292.45|290.05|0
1706049300000|2024-01-23 22:35:00|292.45|290.05|292.45|290.05|292.45|290.05|292.45|290.05|0
1706049600000|2024-01-23 22:40:00|292.47|290.07|292.47|290.07|292.47|290.07|292.47|290.07|0
1706049900000|2024-01-23 22:45:00|292.42|290.02|292.42|290.02|292.47|290.07|292.42|290.02|0
1706050500000|2024-01-23 22:55:00|292.34|289.94|292.42|290.02|292.52|290.12|292.34|289.94|0
1706050800000|2024-01-23 23:00:00|292.74|290.34|293.71|291.31|293.79|291.39|292.39|289.99|0
1706051100000|2024-01-23 23:05:00|293.88|291.48|294.76|292.36|295.11|292.71|293.88|291.48|0
1706051400000|2024-01-23 23:10:00|294.94|292.54|295.29|292.89|295.64|293.24|294.58|292.18|0
1706051700000|2024-01-23 23:15:00|295.11|292.71|294.76|292.36|295.46|293.06|294.76|292.36|0
1706052000000|2024-01-23 23:20:00|294.84|292.44|295.28|292.88|295.28|292.88|294.84|292.44|0
1706052300000|2024-01-23 23:25:00|295.11|292.71|294.93|292.53|295.11|292.71|294.84|292.44|0
1706052600000|2024-01-23 23:30:00|295.11|292.71|294.93|292.53|295.28|292.88|294.75|292.35|0
1706052900000|2024-01-23 23:35:00|295.1|292.7|295.28|292.88|295.46|293.06|294.93|292.53|0
1706053200000|2024-01-23 23:40:00|295.36|292.96|295.1|292.7|295.63|293.23|295.1|292.7|0
1706053500000|2024-01-23 23:45:00|295.01|292.61|294.92|292.52|295.1|292.7|294.75|292.35|0
1706053800000|2024-01-23 23:50:00|294.83|292.43|294.92|292.52|294.92|292.52|294.75|292.35|0
1706054100000|2024-01-23 23:55:00|295.1|292.7|295.1|292.7|295.27|292.87|294.92|292.52|0
1706054400000|2024-01-24 00:00:00|294.92|292.52|294.92|292.52|295.1|292.7|294.74|292.34|0
1706054700000|2024-01-24 00:05:00|294.83|292.43|294.74|292.34|294.92|292.52|294.39|291.99|0
1706055000000|2024-01-24 00:10:00|294.92|292.52|294.56|292.16|294.92|292.52|294.56|292.16|0
1706055300000|2024-01-24 00:15:00|294.39|291.99|294.91|292.51|295.09|292.69|294.39|291.99|0
1706055600000|2024-01-24 00:20:00|295.09|292.69|294.73|292.33|295.09|292.69|294.73|292.33|0
1706055900000|2024-01-24 00:25:00|294.64|292.24|294.38|291.98|294.64|292.24|294.29|291.89|0
1706056200000|2024-01-24 00:30:00|294.56|292.16|294.2|291.8|294.91|292.51|294.2|291.8|0
1706056500000|2024-01-24 00:35:00|294.38|291.98|294.2|291.8|294.38|291.98|294.2|291.8|0
1706056800000|2024-01-24 00:40:00|294.38|291.98|294.73|292.33|294.73|292.33|294.38|291.98|0
1706057100000|2024-01-24 00:45:00|294.64|292.24|294.9|292.5|294.9|292.5|294.55|292.15|0
1706057400000|2024-01-24 00:50:00|295.08|292.68|295.61|293.21|295.61|293.21|295.08|292.68|0
1706057700000|2024-01-24 00:55:00|295.43|293.03|295.6|293.2|296.13|293.73|295.25|292.85|0
1706058000000|2024-01-24 01:00:00|295.43|293.03|294.19|291.79|295.6|293.2|294.02|291.62|0
1706058300000|2024-01-24 01:05:00|294.1|291.7|294.01|291.61|294.19|291.79|294.01|291.61|0
1706058600000|2024-01-24 01:10:00|294.19|291.79|294.37|291.97|294.72|292.32|294.19|291.79|0
1706058900000|2024-01-24 01:15:00|294.19|291.79|294.19|291.79|294.54|292.14|293.84|291.44|0
1706059200000|2024-01-24 01:20:00|294.36|291.96|294.36|291.96|294.71|292.31|294.01|291.61|0
1706059500000|2024-01-24 01:25:00|294.54|292.14|294.89|292.49|294.89|292.49|294.54|292.14|0
1706059800000|2024-01-24 01:30:00|294.96|292.76|296.9|294.7|297.16|294.96|294.61|292.41|0
1706060100000|2024-01-24 01:35:00|296.72|294.52|296.37|294.17|296.72|294.52|296.37|294.17|0
1706060400000|2024-01-24 01:40:00|296.19|293.99|296.01|293.81|296.72|294.52|296.01|293.81|0
1706060700000|2024-01-24 01:45:00|296.19|293.99|296.19|293.99|296.19|293.99|295.66|293.46|0
1706061000000|2024-01-24 01:50:00|296.01|293.81|296.19|293.99|296.36|294.16|296.01|293.81|0
1706061300000|2024-01-24 01:55:00|296.36|294.16|296.01|293.81|296.36|294.16|295.66|293.46|0
1706061600000|2024-01-24 02:00:00|295.83|293.63|295.83|293.63|296.53|294.33|295.74|293.54|0
1706061900000|2024-01-24 02:05:00|295.66|293.46|296.18|293.98|296.18|293.98|295.3|293.1|0
1706062200000|2024-01-24 02:10:00|296|293.8|295.65|293.45|296.18|293.98|295.48|293.28|0
1706062500000|2024-01-24 02:15:00|295.56|293.36|295.3|293.1|295.56|293.36|295.12|292.92|0
1706062800000|2024-01-24 02:20:00|295.12|292.92|295.82|293.62|295.82|293.62|295.12|292.92|0
1706063100000|2024-01-24 02:25:00|296|293.8|296.17|293.97|296.17|293.97|295.82|293.62|0
1706063400000|2024-01-24 02:30:00|296|293.8|296.17|293.97|296.17|293.97|296|293.8|0
1706063700000|2024-01-24 02:35:00|296.35|294.15|295.99|293.79|296.52|294.32|295.82|293.62|0
1706064000000|2024-01-24 02:40:00|296.17|293.97|296.17|293.97|296.34|294.14|295.82|293.62|0
1706064300000|2024-01-24 02:45:00|295.99|293.79|296.34|294.14|296.52|294.32|295.99|293.79|0
1706064600000|2024-01-24 02:50:00|296.17|293.97|296.42|294.22|296.52|294.32|296.17|293.97|0
1706064900000|2024-01-24 02:55:00|296.52|294.32|296.69|294.49|296.69|294.49|296.34|294.14|0
1706065200000|2024-01-24 03:00:00|296.77|294.57|296.86|294.66|296.87|294.67|296.51|294.31|0
1706065500000|2024-01-24 03:05:00|296.69|294.49|296.86|294.66|297.04|294.84|296.69|294.49|0
1706065800000|2024-01-24 03:10:00|297.04|294.84|297.21|295.01|297.21|295.01|296.51|294.31|0
1706066100000|2024-01-24 03:15:00|297.39|295.19|297.74|295.54|297.92|295.72|297.39|295.19|0
1706066400000|2024-01-24 03:20:00|297.56|295.36|297.91|295.71|298.09|295.89|297.39|295.19|0
1706066700000|2024-01-24 03:25:00|297.74|295.54|297.38|295.18|297.91|295.71|297.38|295.18|0
1706067000000|2024-01-24 03:30:00|297.29|295.09|297.73|295.53|297.73|295.53|297.29|295.09|0
1706067300000|2024-01-24 03:35:00|297.56|295.36|297.73|295.53|297.73|295.53|297.56|295.36|0
1706067600000|2024-01-24 03:40:00|297.82|295.62|297.55|295.35|297.82|295.62|297.38|295.18|0
1706067900000|2024-01-24 03:45:00|297.46|295.26|297.38|295.18|297.46|295.26|297.2|295|0
1706068200000|2024-01-24 03:50:00|297.55|295.35|297.02|294.82|297.55|295.35|296.85|294.65|0
1706068500000|2024-01-24 03:55:00|296.85|294.65|297.2|295|297.2|295|296.85|294.65|0
1706068800000|2024-01-24 04:00:00|297.37|295.17|297.19|294.99|297.37|295.17|297.19|294.99|0
1706069100000|2024-01-24 04:05:00|297.02|294.82|297.19|294.99|297.37|295.17|297.02|294.82|0
1706069400000|2024-01-24 04:10:00|297.1|294.9|296.84|294.64|297.19|294.99|296.84|294.64|0
1706069700000|2024-01-24 04:15:00|297.01|294.81|297.01|294.81|297.19|294.99|297.01|294.81|0
1706070000000|2024-01-24 04:20:00|296.84|294.64|297.36|295.16|297.36|295.16|296.84|294.64|0
1706070300000|2024-01-24 04:25:00|297.19|294.99|297.36|295.16|297.36|295.16|297.19|294.99|0
1706070600000|2024-01-24 04:30:00|297.27|295.07|297.18|294.98|297.36|295.16|297.18|294.98|0
1706070900000|2024-01-24 04:35:00|297.36|295.16|297.36|295.16|297.54|295.34|297.18|294.98|0
1706071200000|2024-01-24 04:40:00|297.18|294.98|297.36|295.16|297.53|295.33|297.18|294.98|0
1706071500000|2024-01-24 04:45:00|297.53|295.33|297.35|295.15|297.53|295.33|297.35|295.15|0
1706071800000|2024-01-24 04:50:00|297.26|295.06|297|294.8|297.26|295.06|297|294.8|0
1706072100000|2024-01-24 04:55:00|297.18|294.98|297.35|295.15|297.35|295.15|297|294.8|0
1706072400000|2024-01-24 05:00:00|297.18|294.98|297.35|295.15|297.35|295.15|297|294.8|0
1706072700000|2024-01-24 05:05:00|297.17|294.97|297.35|295.15|297.52|295.32|297|294.8|0
1706073000000|2024-01-24 05:10:00|297.43|295.23|297.35|295.15|297.52|295.32|297.17|294.97|0
1706073300000|2024-01-24 05:15:00|297.17|294.97|297.17|294.97|297.35|295.15|296.99|294.79|0
1706073600000|2024-01-24 05:20:00|297.25|295.05|297.34|295.14|297.52|295.32|297.17|294.97|0
1706073900000|2024-01-24 05:25:00|297.43|295.23|298.22|296.02|298.22|296.02|297.34|295.14|0
1706074200000|2024-01-24 05:30:00|298.4|296.2|298.75|296.55|298.75|296.55|298.22|296.02|0
1706074500000|2024-01-24 05:35:00|298.66|296.46|299.1|296.9|299.45|297.25|298.57|296.37|0
1706074800000|2024-01-24 05:40:00|298.92|296.72|298.92|296.72|299.28|297.08|298.92|296.72|0
1706075100000|2024-01-24 05:45:00|298.75|296.55|298.74|296.54|298.75|296.55|298.57|296.37|0
1706075400000|2024-01-24 05:50:00|298.57|296.37|298.57|296.37|298.65|296.45|298.39|296.19|0
1706075700000|2024-01-24 05:55:00|298.39|296.19|298.39|296.19|298.74|296.54|298.39|296.19|0
1706076000000|2024-01-24 06:00:00|298.56|296.36|298.91|296.71|299.27|297.07|298.21|296.01|0
1706076300000|2024-01-24 06:05:00|299.09|296.89|298.91|296.71|299.44|297.24|298.91|296.71|0
1706076600000|2024-01-24 06:10:00|299.09|296.89|299.26|297.06|299.44|297.24|298.91|296.71|0
1706076900000|2024-01-24 06:15:00|299.44|297.24|299.44|297.24|299.62|297.42|299.26|297.06|0
1706077200000|2024-01-24 06:20:00|299.26|297.06|299.79|297.59|299.79|297.59|299.09|296.89|0
1706077500000|2024-01-24 06:25:00|299.61|297.41|299.08|296.88|299.79|297.59|299.08|296.88|0
1706077800000|2024-01-24 06:30:00|299.26|297.06|298.73|296.53|299.26|297.06|298.73|296.53|0
1706078100000|2024-01-24 06:35:00|298.9|296.7|299.61|297.41|299.61|297.41|298.73|296.53|0
1706078400000|2024-01-24 06:40:00|299.43|297.23|299.61|297.41|299.61|297.41|299.25|297.05|0
1706078700000|2024-01-24 06:45:00|299.43|297.23|299.78|297.58|299.78|297.58|299.34|297.14|0
1706079000000|2024-01-24 06:50:00|299.87|297.67|300.31|298.11|300.67|298.47|299.6|297.4|0
1706079300000|2024-01-24 06:55:00|300.49|298.29|299.43|297.23|300.49|298.29|299.43|297.23|0
1706079600000|2024-01-24 07:00:00|299.25|297.05|299.95|297.75|299.95|297.75|299.07|296.87|0
1706079900000|2024-01-24 07:05:00|300.13|297.93|300.31|298.11|300.84|298.64|300.04|297.84|0
1706080200000|2024-01-24 07:10:00|300.48|298.28|300.3|298.1|300.66|298.46|300.13|297.93|0
1706080500000|2024-01-24 07:15:00|300.39|298.19|300.3|298.1|300.48|298.28|299.95|297.75|0
1706080800000|2024-01-24 07:20:00|300.13|297.93|300.65|298.45|300.83|298.63|299.95|297.75|0
1706081100000|2024-01-24 07:25:00|300.83|298.63|300.65|298.45|300.83|298.63|300.12|297.92|0
1706081400000|2024-01-24 07:30:00|300.83|298.63|301|298.8|301.18|298.98|300.74|298.54|0
1706081700000|2024-01-24 07:35:00|301.18|298.98|302.42|300.22|302.42|300.22|301.18|298.98|0
1706082000000|2024-01-24 07:40:00|302.6|300.4|303.66|301.46|303.66|301.46|302.42|300.22|0
1706082300000|2024-01-24 07:45:00|303.49|301.29|302.95|300.75|303.49|301.29|302.42|300.22|0
1706082600000|2024-01-24 07:50:00|305.28|303.08|302.59|300.39|305.28|303.08|302.41|300.21|0
1706082900000|2024-01-24 07:55:00|302.76|300.56|302.94|300.74|303.12|300.92|302.05|299.85|0
1706083200000|2024-01-24 08:00:00|303.29|301.09|303.11|300.91|304|301.8|302.94|300.74|0
1706083500000|2024-01-24 08:05:00|303.29|301.09|302.94|300.74|303.82|301.62|302.76|300.56|0
1706083800000|2024-01-24 08:10:00|303.11|300.91|303.29|301.09|303.82|301.62|303.11|300.91|0
1706084100000|2024-01-24 08:15:00|303.47|301.27|303.64|301.44|304|301.8|302.93|300.73|0
1706084400000|2024-01-24 08:20:00|303.46|301.26|303.11|300.91|304.17|301.97|303.11|300.91|0
1706084700000|2024-01-24 08:25:00|302.93|300.73|303.28|301.08|303.28|301.08|302.57|300.37|0
1706085000000|2024-01-24 08:30:00|303.46|301.26|304.17|301.97|304.35|302.15|303.46|301.26|0
1706085300000|2024-01-24 08:35:00|304.08|301.88|304.17|301.97|304.35|302.15|303.64|301.44|0
1706085600000|2024-01-24 08:40:00|303.99|301.79|303.63|301.43|304.34|302.14|303.63|301.43|0
1706085900000|2024-01-24 08:45:00|303.81|301.61|303.1|300.9|303.81|301.61|302.92|300.72|0
1706086200000|2024-01-24 08:50:00|303.18|300.98|303.81|301.61|303.81|301.61|303.18|300.98|0
1706086500000|2024-01-24 08:55:00|303.98|301.78|303.98|301.78|304.16|301.96|303.63|301.43|0
1706086800000|2024-01-24 09:00:00|303.8|301.6|303.45|301.25|303.98|301.78|303.27|301.07|0
1706087100000|2024-01-24 09:05:00|303.27|301.07|303.8|301.6|304.16|301.96|303.09|300.89|0
1706087400000|2024-01-24 09:10:00|303.71|301.51|303.44|301.24|303.98|301.78|303.44|301.24|0
1706087700000|2024-01-24 09:15:00|303.53|301.33|302.9|300.7|303.62|301.42|302.72|300.52|0
1706088000000|2024-01-24 09:20:00|303.08|300.88|303.96|301.76|304.32|302.12|303.08|300.88|0
1706088300000|2024-01-24 09:25:00|303.79|301.59|303.43|301.23|304.58|302.38|303.43|301.23|0
1706088600000|2024-01-24 09:30:00|303.25|301.05|303.61|301.41|303.96|301.76|302.9|300.7|0
1706088900000|2024-01-24 09:35:00|303.51|301.31|304.14|301.94|304.67|302.47|303.43|301.23|0
1706089200000|2024-01-24 09:40:00|304.32|302.12|304.49|302.29|305.03|302.83|304.22|302.02|0
1706089500000|2024-01-24 09:45:00|304.4|302.2|304.49|302.29|304.49|302.29|303.96|301.76|0
1706089800000|2024-01-24 09:50:00|304.67|302.47|304.67|302.47|305.2|303|304.04|301.84|0
1706090100000|2024-01-24 09:55:00|304.84|302.64|305.02|302.82|305.2|303|304.49|302.29|0
1706090400000|2024-01-24 10:00:00|304.84|302.64|305.38|303.18|305.46|303.26|304.84|302.64|0
1706090700000|2024-01-24 10:05:00|305.55|303.35|304.84|302.64|305.73|303.53|304.48|302.28|0
1706091000000|2024-01-24 10:10:00|304.66|302.46|303.95|301.75|304.84|302.64|303.95|301.75|0
1706091300000|2024-01-24 10:15:00|304.12|301.92|303.41|301.21|304.48|302.28|303.41|301.21|0
1706091600000|2024-01-24 10:20:00|303.23|301.03|302.88|300.68|303.41|301.21|302.7|300.5|0
1706091900000|2024-01-24 10:25:00|302.7|300.5|303.05|300.85|303.23|301.03|302.17|299.97|0
1706092200000|2024-01-24 10:30:00|303.14|300.94|303.58|301.38|303.76|301.56|303.05|300.85|0
1706092500000|2024-01-24 10:35:00|303.76|301.56|303.76|301.56|304.12|301.92|303.76|301.56|0
1706092800000|2024-01-24 10:40:00|303.85|301.65|303.76|301.56|303.94|301.74|303.58|301.38|0
1706093100000|2024-01-24 10:45:00|303.58|301.38|303.4|301.2|303.76|301.56|303.22|301.02|0
1706093400000|2024-01-24 10:50:00|303.22|301.02|303.22|301.02|303.31|301.11|302.33|300.13|0
1706093700000|2024-01-24 10:55:00|303.31|301.11|303.93|301.73|303.93|301.73|303.31|301.11|0
1706094000000|2024-01-24 11:00:00|304.11|301.91|304.29|302.09|304.82|302.62|304.11|301.91|0
1706094300000|2024-01-24 11:05:00|304.11|301.91|305.53|303.33|305.53|303.33|304.11|301.91|0
1706094600000|2024-01-24 11:10:00|305.62|303.42|305.89|303.69|305.89|303.69|305.53|303.33|0
1706094900000|2024-01-24 11:15:00|305.71|303.51|304.99|302.79|305.79|303.59|304.99|302.79|0
1706095200000|2024-01-24 11:20:00|304.81|302.61|304.63|302.43|304.99|302.79|304.28|302.08|0
1706095500000|2024-01-24 11:25:00|304.46|302.26|304.81|302.61|304.99|302.79|304.46|302.26|0
1706095800000|2024-01-24 11:30:00|304.9|302.7|304.45|302.25|304.99|302.79|304.28|302.08|0
1706096100000|2024-01-24 11:35:00|304.36|302.16|304.81|302.61|304.99|302.79|304.27|302.07|0
1706096400000|2024-01-24 11:40:00|304.99|302.79|304.63|302.43|305.16|302.96|304.27|302.07|0
1706096700000|2024-01-24 11:45:00|304.81|302.61|304.45|302.25|304.81|302.61|303.91|301.71|0
1706097000000|2024-01-24 11:50:00|304.63|302.43|304.45|302.25|304.8|302.6|304.27|302.07|0
1706097300000|2024-01-24 11:55:00|304.27|302.07|304.44|302.24|304.62|302.42|304.09|301.89|0
1706097600000|2024-01-24 12:00:00|304.27|302.07|304.26|302.06|304.8|302.6|303.91|301.71|0
1706097900000|2024-01-24 12:05:00|304.44|302.24|304.44|302.24|304.44|302.24|303.73|301.53|0
1706098200000|2024-01-24 12:10:00|304.62|302.42|304.8|302.6|304.97|302.77|304.26|302.06|0
1706098500000|2024-01-24 12:15:00|304.62|302.42|304.26|302.06|304.8|302.6|304.08|301.88|0
1706098800000|2024-01-24 12:20:00|304.44|302.24|304.61|302.41|304.97|302.77|304.44|302.24|0
1706099100000|2024-01-24 12:25:00|304.44|302.24|304.26|302.06|304.44|302.24|303.9|301.7|0
1706099400000|2024-01-24 12:30:00|304.43|302.23|304.43|302.23|304.43|302.23|303.72|301.52|0
1706099700000|2024-01-24 12:35:00|304.25|302.05|305.32|303.12|305.86|303.66|304.08|301.88|0
1706100000000|2024-01-24 12:40:00|305.5|303.3|304.79|302.59|305.5|303.3|304.61|302.41|0
1706100300000|2024-01-24 12:45:00|304.61|302.41|305.14|302.94|305.76|303.56|304.61|302.41|0
1706100600000|2024-01-24 12:50:00|305.32|303.12|304.78|302.58|305.5|303.3|304.78|302.58|0
1706100900000|2024-01-24 12:55:00|304.6|302.4|304.96|302.76|305.14|302.94|304.6|302.4|0
1706101200000|2024-01-24 13:00:00|305.14|302.94|306.74|304.54|306.74|304.54|304.96|302.76|0
1706101500000|2024-01-24 13:05:00|306.92|304.72|308.53|306.33|308.89|306.69|306.92|304.72|0
1706101800000|2024-01-24 13:10:00|308.35|306.15|309.24|307.04|309.78|307.58|308.35|306.15|0
1706102100000|2024-01-24 13:15:00|309.42|307.22|308.88|306.68|309.42|307.22|307.99|305.79|0
1706102400000|2024-01-24 13:20:00|308.7|306.5|309.6|307.4|309.96|307.76|308.7|306.5|0
1706102700000|2024-01-24 13:25:00|309.42|307.22|309.96|307.76|310.14|307.94|309.06|306.86|0
1706103000000|2024-01-24 13:30:00|310.14|307.94|310.14|307.94|310.5|308.3|309.78|307.58|0
1706103300000|2024-01-24 13:35:00|309.96|307.76|308.87|306.67|309.96|307.76|308.16|305.96|0
1706103600000|2024-01-24 13:40:00|308.78|306.58|307.98|305.78|308.78|306.58|307.98|305.78|0
1706103900000|2024-01-24 13:45:00|307.88|305.68|308.15|305.95|308.51|306.31|307.8|305.6|0
1706104200000|2024-01-24 13:50:00|307.97|305.77|307.62|305.42|308.51|306.31|307.44|305.24|0
1706104500000|2024-01-24 13:55:00|307.08|304.88|307.61|305.41|307.97|305.77|306.54|304.34|0
1706104800000|2024-01-24 14:00:00|307.44|305.24|308.33|306.13|308.33|306.13|307.19|304.99|0
1706105100000|2024-01-24 14:05:00|308.15|305.95|308.86|306.66|308.95|306.75|307.79|305.59|0
1706105400000|2024-01-24 14:10:00|308.68|306.48|309.58|307.38|309.58|307.38|308.5|306.3|0
1706105700000|2024-01-24 14:15:00|309.4|307.2|309.93|307.73|309.93|307.73|309.4|307.2|0
1706106000000|2024-01-24 14:20:00|310.47|308.27|310.11|307.91|310.65|308.45|309.93|307.73|0
1706106300000|2024-01-24 14:25:00|309.93|307.73|310.83|308.63|310.83|308.63|309.57|307.37|0
1706106600000|2024-01-24 14:30:00|311.01|308.81|308.85|306.65|311.01|308.81|307.6|305.4|0
1706106900000|2024-01-24 14:35:00|309.03|306.83|307.42|305.22|310.01|307.81|307.33|305.13|0
1706107200000|2024-01-24 14:40:00|307.24|305.04|307.86|305.66|308.31|306.11|306.17|303.97|0
1706107500000|2024-01-24 14:45:00|305.19|302.99|305.63|303.43|307.95|305.75|305.19|302.99|0
1706107800000|2024-01-24 14:50:00|305.46|303.26|305.81|303.61|306.88|304.68|304.56|302.36|0
1706108100000|2024-01-24 14:55:00|305.9|303.7|305.45|303.25|307.06|304.86|304.38|302.18|0
1706108400000|2024-01-24 15:00:00|305.27|303.07|301.71|299.51|305.45|303.25|300.47|298.27|0
1706108700000|2024-01-24 15:05:00|301.54|299.34|304.2|302|305|302.8|300.83|298.63|0
1706109000000|2024-01-24 15:10:00|304.38|302.18|305.62|303.42|306.34|304.14|302.6|300.4|0
1706109300000|2024-01-24 15:15:00|305.8|303.6|306.78|304.58|307.77|305.57|305.8|303.6|0
1706109600000|2024-01-24 15:20:00|306.69|304.49|306.87|304.67|307.23|305.03|305.27|303.07|0
1706109900000|2024-01-24 15:25:00|307.23|305.03|308.12|305.92|308.48|306.28|306.69|304.49|0
1706110200000|2024-01-24 15:30:00|308.48|306.28|308.12|305.92|308.84|306.64|307.41|305.21|0
1706110500000|2024-01-24 15:35:00|308.3|306.1|311.88|309.68|311.88|309.68|308.3|306.1|0
1706110800000|2024-01-24 15:40:00|312.24|310.04|317.45|315.25|317.45|315.25|311.16|308.96|0
1706111100000|2024-01-24 15:45:00|317.99|315.79|315.39|313.19|317.99|315.79|313.12|310.92|0
1706111400000|2024-01-24 15:50:00|315.57|313.37|312.15|309.95|315.57|313.37|310.89|308.69|0
1706111700000|2024-01-24 15:55:00|311.97|309.77|312.86|310.66|313.4|311.2|311.25|309.05|0
1706112000000|2024-01-24 16:00:00|313.58|311.38|314.66|312.46|314.84|312.64|313.13|310.93|0
1706112300000|2024-01-24 16:05:00|314.3|312.1|311.78|309.58|314.48|312.28|310.35|308.15|0
1706112600000|2024-01-24 16:10:00|311.96|309.76|310.17|307.97|311.96|309.76|310.17|307.97|0
1706112900000|2024-01-24 16:15:00|309.63|307.43|312.68|310.48|312.68|310.48|309.63|307.43|0
1706113200000|2024-01-24 16:20:00|312.5|310.3|313.21|311.01|314.66|312.46|311.96|309.76|0
1706113500000|2024-01-24 16:25:00|313.04|310.84|312.85|310.65|314.65|312.45|312.49|310.29|0
1706113800000|2024-01-24 16:30:00|313.03|310.83|311.24|309.04|313.93|311.73|311.24|309.04|0
1706114100000|2024-01-24 16:35:00|311.42|309.22|311.95|309.75|313.03|310.83|311.24|309.04|0
1706114400000|2024-01-24 16:40:00|312.13|309.93|311.23|309.03|313.75|311.55|311.23|309.03|0
1706114700000|2024-01-24 16:45:00|311.59|309.39|313.21|311.01|313.75|311.55|311.05|308.85|0
1706115000000|2024-01-24 16:50:00|313.39|311.19|314.82|312.62|315.19|312.99|313.39|311.19|0
1706115300000|2024-01-24 16:55:00|314.64|312.44|315.36|313.16|315.9|313.7|314.46|312.26|0
1706115600000|2024-01-24 17:00:00|315.54|313.34|315|312.8|316.27|314.07|313.74|311.54|0
1706115900000|2024-01-24 17:05:00|315.18|312.98|316.44|314.24|316.44|314.24|314.1|311.9|0
1706116200000|2024-01-24 17:10:00|316.26|314.06|314.24|312.04|316.8|314.6|312.98|310.78|0
1706116500000|2024-01-24 17:15:00|313.88|311.68|313.52|311.32|314.6|312.4|312.98|310.78|0
1706116800000|2024-01-24 17:20:00|313.34|311.14|314.59|312.39|314.59|312.39|312.26|310.06|0
1706117100000|2024-01-24 17:25:00|314.77|312.57|315.67|313.47|317.12|314.92|314.77|312.57|0
1706117400000|2024-01-24 17:30:00|316.03|313.83|317.48|315.28|317.84|315.64|316.03|313.83|0
1706117700000|2024-01-24 17:35:00|317.66|315.46|317.11|314.91|318.02|315.82|316.21|314.01|0
1706118000000|2024-01-24 17:40:00|317.2|315|316.57|314.37|317.2|315|315.85|313.65|0
1706118300000|2024-01-24 17:45:00|316.75|314.55|317.65|315.45|317.83|315.63|316.21|314.01|0
1706118600000|2024-01-24 17:50:00|317.83|315.63|318.74|316.54|318.92|316.72|317.11|314.91|0
1706118900000|2024-01-24 17:55:00|318.55|316.35|318.55|316.35|319.1|316.9|318.19|315.99|0
1706119200000|2024-01-24 18:00:00|318.73|316.53|315.87|313.67|318.92|316.72|315.15|312.95|0
1706119500000|2024-01-24 18:05:00|316.05|313.85|315.33|313.13|317.13|314.93|313.89|311.69|0
1706119800000|2024-01-24 18:10:00|315.42|313.22|312.64|310.44|315.69|313.49|312.46|310.26|0
1706120100000|2024-01-24 18:15:00|312.46|310.26|311.56|309.36|312.81|310.61|310.31|308.11|0
1706120400000|2024-01-24 18:20:00|311.74|309.54|312.1|309.9|312.28|310.08|311.2|309|0
1706120700000|2024-01-24 18:25:00|311.92|309.72|314.42|312.22|315.5|313.3|311.56|309.36|0
1706121000000|2024-01-24 18:30:00|314.6|312.4|312|309.8|314.6|312.4|310.84|308.64|0
1706121300000|2024-01-24 18:35:00|312.09|309.89|308.43|306.23|312.27|310.07|308.43|306.23|0
1706121600000|2024-01-24 18:40:00|307.99|305.79|307.99|305.79|310.48|308.28|307.28|305.08|0
1706121900000|2024-01-24 18:45:00|307.81|305.61|307.98|305.78|308.88|306.68|306.92|304.72|0
1706122200000|2024-01-24 18:50:00|307.81|305.61|308.52|306.32|308.87|306.67|306.56|304.36|0
1706122500000|2024-01-24 18:55:00|308.34|306.14|308.69|306.49|309.4|307.2|307.45|305.25|0
1706122800000|2024-01-24 19:00:00|308.86|306.66|307.62|305.42|309.04|306.84|306.9|304.7|0
1706123100000|2024-01-24 19:05:00|307.79|305.59|306.9|304.7|308.86|306.66|306.9|304.7|0
1706123400000|2024-01-24 19:10:00|306.72|304.52|304.42|302.22|306.9|304.7|304.42|302.22|0
1706123700000|2024-01-24 19:15:00|304.77|302.57|304.41|302.21|305.3|303.1|303.88|301.68|0
1706124000000|2024-01-24 19:20:00|304.24|302.04|299.82|297.62|304.41|302.21|299.47|297.27|0
1706124300000|2024-01-24 19:25:00|300.17|297.97|299.28|297.08|302.82|300.62|297.85|295.65|0
1706124600000|2024-01-24 19:30:00|299.46|297.26|299.04|296.84|301.87|299.67|298.16|295.96|0
1706124900000|2024-01-24 19:35:00|298.87|296.67|300.63|298.43|300.81|298.61|298.69|296.49|0
1706125200000|2024-01-24 19:40:00|300.81|298.61|303.82|301.62|304|301.8|300.81|298.61|0
1706125500000|2024-01-24 19:45:00|304|301.8|304.7|302.5|305.24|303.04|303.82|301.62|0
1706125800000|2024-01-24 19:50:00|304.88|302.68|304.35|302.15|305.59|303.39|303.81|301.61|0
1706126100000|2024-01-24 19:55:00|304.53|302.33|302.04|299.84|304.53|302.33|300.8|298.6|0
1706126400000|2024-01-24 20:00:00|301.86|299.66|303.1|300.9|303.63|301.43|300.09|297.89|0
1706126700000|2024-01-24 20:05:00|303.19|300.99|302.74|300.54|304.52|302.32|302.74|300.54|0
1706127000000|2024-01-24 20:10:00|302.92|300.72|297.09|294.89|302.92|300.72|296.74|294.54|0
1706127300000|2024-01-24 20:15:00|296.92|294.72|294.64|292.44|297.27|295.07|294.46|292.26|0
1706127600000|2024-01-24 20:20:00|294.81|292.61|296.92|294.72|296.92|294.72|294.29|292.09|0
1706127900000|2024-01-24 20:25:00|296.74|294.54|294.63|292.43|296.74|294.54|293.94|291.74|0
1706128200000|2024-01-24 20:30:00|294.46|292.26|296.91|294.71|296.91|294.71|294.28|292.08|0
1706128500000|2024-01-24 20:35:00|296.74|294.54|298.49|296.29|299.37|297.17|296.56|294.36|0
1706128800000|2024-01-24 20:40:00|298.67|296.47|299.9|297.7|300.79|298.59|298.49|296.29|0
1706129100000|2024-01-24 20:45:00|300.08|297.88|294.98|292.78|300.08|297.88|294.36|292.16|0
1706129400000|2024-01-24 20:50:00|293.93|291.73|292.53|290.33|294.63|292.43|291.31|289.11|0
1706129700000|2024-01-24 20:55:00|292.7|290.5|294.27|292.07|296.38|294.18|291.83|289.63|0
1706130000000|2024-01-24 21:00:00|294.8|292.6|290.44|288.24|295.32|293.12|290.44|288.24|0
1706130300000|2024-01-24 21:05:00|290.61|288.41|288.87|286.67|290.78|288.58|287.31|285.11|0
1706130600000|2024-01-24 21:10:00|289.04|286.84|289.91|287.71|290.69|288.49|288.78|286.58|0
1706130900000|2024-01-24 21:15:00|289.84|287.44|289.57|287.17|290.01|287.61|288.53|286.13|0
1706131200000|2024-01-24 21:20:00|289.66|287.26|288.97|286.57|289.83|287.43|288.45|286.05|0
1706131500000|2024-01-24 21:25:00|289.14|286.74|289.31|286.91|289.66|287.26|289.05|286.65|0
1706131800000|2024-01-24 21:30:00|289.14|286.74|290.52|288.12|290.7|288.3|289.14|286.74|0
1706132100000|2024-01-24 21:35:00|290.7|288.3|292.96|290.56|293.31|290.91|290.7|288.3|0
1706132400000|2024-01-24 21:40:00|293.14|290.74|293.13|290.73|294.53|292.13|292.96|290.56|0
1706132700000|2024-01-24 21:45:00|292.96|290.56|293.48|291.08|293.66|291.26|292.96|290.56|0
1706133000000|2024-01-24 21:50:00|293.39|290.99|293.31|290.91|293.83|291.43|293.31|290.91|0
1706133300000|2024-01-24 21:55:00|293.13|290.73|295.49|293.09|295.84|293.44|292.96|290.56|0
1706133600000|2024-01-24 22:00:00|295.53|293.13|295.04|292.64|295.63|293.23|294.63|292.23|0
1706133900000|2024-01-24 22:05:00|295.01|292.61|295.33|292.93|295.63|293.23|294.78|292.38|0
1706134200000|2024-01-24 22:10:00|295.25|292.85|295.14|292.74|295.27|292.87|295.04|292.64|0
1706134500000|2024-01-24 22:15:00|295.17|292.77|294.86|292.46|295.19|292.79|294.86|292.46|0
1706134800000|2024-01-24 22:20:00|294.85|292.45|294.96|292.56|295.16|292.76|294.85|292.45|0
1706135100000|2024-01-24 22:25:00|295.09|292.69|295.03|292.63|295.29|292.89|294.88|292.48|0
1706135400000|2024-01-24 22:30:00|294.91|292.51|295.19|292.79|295.32|292.92|294.91|292.51|0
1706135700000|2024-01-24 22:35:00|295.49|293.09|295.67|293.27|296.03|293.63|295.29|292.89|0
1706136000000|2024-01-24 22:40:00|295.75|293.35|295.08|292.68|296|293.6|295.08|292.68|0
1706136300000|2024-01-24 22:45:00|295.16|292.76|295.24|292.84|295.36|292.96|295.16|292.76|0
1706136600000|2024-01-24 22:50:00|295.26|292.86|295|292.6|295.34|292.94|294.72|292.32|0
1706136900000|2024-01-24 22:55:00|294.77|292.37|294.41|292.01|295.1|292.7|294.21|291.81|0
1706137200000|2024-01-24 23:00:00|294.24|291.84|294.15|291.75|294.76|292.36|293.81|291.41|0
1706137500000|2024-01-24 23:05:00|294.33|291.93|293.98|291.58|294.41|292.01|293.8|291.4|0
1706137800000|2024-01-24 23:10:00|294.06|291.66|294.15|291.75|294.5|292.1|293.98|291.58|0
1706138100000|2024-01-24 23:15:00|293.98|291.58|293.97|291.57|294.33|291.93|293.8|291.4|0
1706138400000|2024-01-24 23:20:00|293.88|291.48|293.8|291.4|294.32|291.92|293.62|291.22|0
1706138700000|2024-01-24 23:25:00|293.97|291.57|293.1|290.7|293.97|291.57|292.75|290.35|0
1706139000000|2024-01-24 23:30:00|293.27|290.87|293.44|291.04|293.44|291.04|292.75|290.35|0
1706139300000|2024-01-24 23:35:00|293.62|291.22|293.62|291.22|293.97|291.57|293.27|290.87|0
1706139600000|2024-01-24 23:40:00|293.44|291.04|293.62|291.22|293.97|291.57|293.27|290.87|0
1706139900000|2024-01-24 23:45:00|293.44|291.04|293.09|290.69|293.96|291.56|293.09|290.69|0
1706140200000|2024-01-24 23:50:00|293.26|290.86|294.14|291.74|294.14|291.74|293.26|290.86|0
1706140500000|2024-01-24 23:55:00|293.96|291.56|294.13|291.73|294.49|292.09|293.96|291.56|0
1706140800000|2024-01-25 00:00:00|294.04|291.64|293.43|291.03|294.13|291.73|293.26|290.86|0
1706141100000|2024-01-25 00:05:00|293.52|291.12|292.38|289.98|293.61|291.21|292.38|289.98|0
1706141400000|2024-01-25 00:10:00|292.21|289.81|291.86|289.46|292.56|290.16|291.86|289.46|0
1706141700000|2024-01-25 00:15:00|292.03|289.63|292.56|290.16|292.73|290.33|292.03|289.63|0
1706142000000|2024-01-25 00:20:00|292.55|290.15|293.25|290.85|293.34|290.94|292.55|290.15|0
1706142300000|2024-01-25 00:25:00|293.08|290.68|293.08|290.68|293.43|291.03|292.81|290.41|0
1706142600000|2024-01-25 00:30:00|293.07|290.67|294.12|291.72|294.12|291.72|292.9|290.5|0
1706142900000|2024-01-25 00:35:00|294.3|291.9|293.25|290.85|294.47|292.07|293.25|290.85|0
1706143200000|2024-01-25 00:40:00|293.42|291.02|293.07|290.67|293.42|291.02|293.07|290.67|0
1706143500000|2024-01-25 00:45:00|293.15|290.75|293.77|291.37|293.77|291.37|293.15|290.75|0
1706143800000|2024-01-25 00:50:00|293.94|291.54|293.85|291.45|293.94|291.54|293.42|291.02|0
1706144100000|2024-01-25 00:55:00|293.94|291.54|294.46|292.06|294.46|292.06|293.76|291.36|0
1706144400000|2024-01-25 01:00:00|294.29|291.89|294.81|292.41|294.99|292.59|293.94|291.54|0
1706144700000|2024-01-25 01:05:00|294.89|292.49|294.81|292.41|295.86|293.46|294.81|292.41|0
1706145000000|2024-01-25 01:10:00|294.89|292.49|294.54|292.14|294.98|292.58|294.11|291.71|0
1706145300000|2024-01-25 01:15:00|294.46|292.06|293.41|291.01|294.46|292.06|293.23|290.83|0
1706145600000|2024-01-25 01:20:00|293.32|290.92|292.71|290.31|293.32|290.92|292.18|289.78|0
1706145900000|2024-01-25 01:25:00|292.44|290.04|291.92|289.52|292.53|290.13|291.66|289.26|0
1706146200000|2024-01-25 01:30:00|291.73|289.53|291.73|289.53|291.99|289.79|290.86|288.66|0
1706146500000|2024-01-25 01:35:00|291.81|289.61|291.73|289.53|292.43|290.23|291.38|289.18|0
1706146800000|2024-01-25 01:40:00|291.9|289.7|291.2|289|292.08|289.88|291.03|288.83|0
1706147100000|2024-01-25 01:45:00|291.38|289.18|290.51|288.31|291.55|289.35|290.24|288.04|0
1706147400000|2024-01-25 01:50:00|290.33|288.13|290.51|288.31|290.85|288.65|289.98|287.78|0
1706147700000|2024-01-25 01:55:00|290.33|288.13|292.24|290.04|292.42|290.22|290.33|288.13|0
1706148000000|2024-01-25 02:00:00|292.59|290.39|292.77|290.57|292.77|290.57|291.72|289.52|0
1706148300000|2024-01-25 02:05:00|292.85|290.65|293.64|291.44|293.81|291.61|292.77|290.57|0
1706148600000|2024-01-25 02:10:00|293.81|291.61|293.11|290.91|294.16|291.96|293.11|290.91|0
1706148900000|2024-01-25 02:15:00|293.29|291.09|293.29|291.09|293.64|291.44|293.11|290.91|0
1706149200000|2024-01-25 02:20:00|293.19|290.99|292.24|290.04|293.19|290.99|292.24|290.04|0
1706149500000|2024-01-25 02:25:00|292.41|290.21|292.93|290.73|293.28|291.08|292.24|290.04|0
1706149800000|2024-01-25 02:30:00|292.76|290.56|292.23|290.03|292.76|290.56|292.06|289.86|0
1706150100000|2024-01-25 02:35:00|292.06|289.86|291.53|289.33|292.06|289.86|291.53|289.33|0
1706150400000|2024-01-25 02:40:00|291.36|289.16|289.97|287.77|291.53|289.33|289.97|287.77|0
1706150700000|2024-01-25 02:45:00|290.14|287.94|291.18|288.98|291.36|289.16|289.79|287.59|0
1706151000000|2024-01-25 02:50:00|291.27|289.07|291.01|288.81|291.27|289.07|290.74|288.54|0
1706151300000|2024-01-25 02:55:00|291.18|288.98|290.58|288.38|291.53|289.33|289.53|287.33|0
1706151600000|2024-01-25 03:00:00|290.75|288.55|290.93|288.73|291.1|288.9|290.75|288.55|0
1706151900000|2024-01-25 03:05:00|291.1|288.9|290.23|288.03|291.28|289.08|290.05|287.85|0
1706152200000|2024-01-25 03:10:00|290.05|287.85|289.7|287.5|290.58|288.38|289.53|287.33|0
1706152500000|2024-01-25 03:15:00|289.53|287.33|290.75|288.55|290.92|288.72|289.53|287.33|0
1706152800000|2024-01-25 03:20:00|290.92|288.72|290.75|288.55|290.92|288.72|290.57|288.37|0
1706153100000|2024-01-25 03:25:00|290.57|288.37|290.22|288.02|290.92|288.72|290.05|287.85|0
1706153400000|2024-01-25 03:30:00|290.13|287.93|290.74|288.54|290.92|288.72|290.13|287.93|0
1706153700000|2024-01-25 03:35:00|290.92|288.72|290.74|288.54|290.92|288.72|290.39|288.19|0
1706154000000|2024-01-25 03:40:00|290.82|288.62|290.56|288.36|291.09|288.89|290.47|288.27|0
1706154300000|2024-01-25 03:45:00|290.74|288.54|290.74|288.54|290.74|288.54|290.04|287.84|0
1706154600000|2024-01-25 03:50:00|290.91|288.71|291.08|288.88|291.26|289.06|290.56|288.36|0
1706154900000|2024-01-25 03:55:00|291.26|289.06|290.91|288.71|291.43|289.23|290.91|288.71|0
1706155200000|2024-01-25 04:00:00|290.82|288.62|291.08|288.88|291.08|288.88|290.73|288.53|0
1706155500000|2024-01-25 04:05:00|290.99|288.79|291.78|289.58|291.78|289.58|290.99|288.79|0
1706155800000|2024-01-25 04:10:00|291.95|289.75|292.3|290.1|292.3|290.1|291.6|289.4|0
1706156100000|2024-01-25 04:15:00|292.12|289.92|291.86|289.66|292.12|289.92|291.77|289.57|0
1706156400000|2024-01-25 04:20:00|291.77|289.57|292.21|290.01|292.47|290.27|291.77|289.57|0
1706156700000|2024-01-25 04:25:00|292.3|290.1|292.47|290.27|292.47|290.27|292.12|289.92|0
1706157000000|2024-01-25 04:30:00|292.29|290.09|292.47|290.27|292.64|290.44|292.29|290.09|0
1706157300000|2024-01-25 04:35:00|292.64|290.44|292.64|290.44|292.99|290.79|292.47|290.27|0
1706157600000|2024-01-25 04:40:00|292.47|290.27|291.94|289.74|292.64|290.44|291.94|289.74|0
1706157900000|2024-01-25 04:45:00|291.85|289.65|291.94|289.74|292.29|290.09|291.76|289.56|0
1706158200000|2024-01-25 04:50:00|292.02|289.82|292.11|289.91|292.29|290.09|291.94|289.74|0
1706158500000|2024-01-25 04:55:00|292.02|289.82|291.93|289.73|292.11|289.91|291.76|289.56|0
1706158800000|2024-01-25 05:00:00|292.02|289.82|292.11|289.91|292.81|290.61|291.93|289.73|0
1706159100000|2024-01-25 05:05:00|292.02|289.82|292.11|289.91|292.28|290.08|291.41|289.21|0
1706159400000|2024-01-25 05:10:00|292.19|289.99|291.93|289.73|292.28|290.08|291.75|289.55|0
1706159700000|2024-01-25 05:15:00|291.75|289.55|292.63|290.43|292.8|290.6|291.75|289.55|0
1706160000000|2024-01-25 05:20:00|292.54|290.34|292.27|290.07|292.63|290.43|292.1|289.9|0
1706160300000|2024-01-25 05:25:00|292.1|289.9|292.45|290.25|292.62|290.42|292.1|289.9|0
1706160600000|2024-01-25 05:30:00|292.27|290.07|292.88|290.68|292.97|290.77|292.1|289.9|0
1706160900000|2024-01-25 05:35:00|292.97|290.77|293.14|290.94|293.5|291.3|292.8|290.6|0
1706161200000|2024-01-25 05:40:00|292.97|290.77|293.67|291.47|293.84|291.64|292.97|290.77|0
1706161500000|2024-01-25 05:45:00|293.75|291.55|293.32|291.12|294.02|291.82|293.32|291.12|0
1706161800000|2024-01-25 05:50:00|293.23|291.03|293.75|291.55|293.84|291.64|293.14|290.94|0
1706162100000|2024-01-25 05:55:00|293.66|291.46|294.36|292.16|294.54|292.34|293.49|291.29|0
1706162400000|2024-01-25 06:00:00|294.19|291.99|293.49|291.29|294.54|292.34|292.96|290.76|0
1706162700000|2024-01-25 06:05:00|293.31|291.11|293.22|291.02|294.01|291.81|293.13|290.93|0
1706163000000|2024-01-25 06:10:00|293.13|290.93|293.66|291.46|293.66|291.46|292.78|290.58|0
1706163300000|2024-01-25 06:15:00|293.74|291.54|293.66|291.46|294.01|291.81|293.48|291.28|0
1706163600000|2024-01-25 06:20:00|293.83|291.63|293.13|290.93|293.83|291.63|292.95|290.75|0
1706163900000|2024-01-25 06:25:00|292.95|290.75|293.65|291.45|293.65|291.45|292.78|290.58|0
1706164200000|2024-01-25 06:30:00|293.48|291.28|294.18|291.98|294.18|291.98|293.48|291.28|0
1706164500000|2024-01-25 06:35:00|294.09|291.89|294.17|291.97|294.7|292.5|294|291.8|0
1706164800000|2024-01-25 06:40:00|294.08|291.88|293.82|291.62|294.7|292.5|293.65|291.45|0
1706165100000|2024-01-25 06:45:00|293.65|291.45|293.95|291.75|294.04|291.84|292.77|290.57|0
1706165400000|2024-01-25 06:50:00|293.87|291.67|293.86|291.66|294.04|291.84|293.16|290.96|0
1706165700000|2024-01-25 06:55:00|293.69|291.49|294.21|292.01|294.39|292.19|293.51|291.31|0
1706166000000|2024-01-25 07:00:00|294.39|292.19|294.39|292.19|295|292.8|293.86|291.66|0
1706166300000|2024-01-25 07:05:00|294.21|292.01|294.91|292.71|295.26|293.06|294.21|292.01|0
1706166600000|2024-01-25 07:10:00|295.08|292.88|295.96|293.76|295.96|293.76|294.91|292.71|0
1706166900000|2024-01-25 07:15:00|296.14|293.94|296.66|294.46|297.37|295.17|295.96|293.76|0
1706167200000|2024-01-25 07:20:00|296.49|294.29|295.26|293.06|296.49|294.29|295.26|293.06|0
1706167500000|2024-01-25 07:25:00|295.25|293.05|295.78|293.58|295.96|293.76|295.25|293.05|0
1706167800000|2024-01-25 07:30:00|295.96|293.76|296|293.8|296.17|293.97|295.43|293.23|0
1706168100000|2024-01-25 07:35:00|296.17|293.97|296.17|293.97|296.17|293.97|295.64|293.44|0
1706168400000|2024-01-25 07:40:00|296.08|293.88|296.87|294.67|296.87|294.67|295.82|293.62|0
1706168700000|2024-01-25 07:45:00|296.69|294.49|296.17|293.97|296.69|294.49|295.82|293.62|0
1706169000000|2024-01-25 07:50:00|296.34|294.14|296.34|294.14|296.69|294.49|295.99|293.79|0
1706169300000|2024-01-25 07:55:00|296.25|294.05|295.02|292.82|296.34|294.14|295.02|292.82|0
1706169600000|2024-01-25 08:00:00|295.11|292.91|293.71|291.51|295.46|293.26|293.71|291.51|0
1706169900000|2024-01-25 08:05:00|293.89|291.69|295.63|293.43|295.81|293.61|293.19|290.99|0
1706170200000|2024-01-25 08:10:00|295.72|293.52|294.32|292.12|295.98|293.78|294.23|292.03|0
1706170500000|2024-01-25 08:15:00|294.41|292.21|293.88|291.68|295.11|292.91|293.71|291.51|0
1706170800000|2024-01-25 08:20:00|293.79|291.59|293.18|290.98|293.79|291.59|292.92|290.72|0
1706171100000|2024-01-25 08:25:00|293.01|290.81|294.58|292.38|295.1|292.9|293.01|290.81|0
1706171400000|2024-01-25 08:30:00|294.83|292.63|294.92|292.72|295.45|293.25|294.23|292.03|0
1706171700000|2024-01-25 08:35:00|294.75|292.55|295.27|293.07|295.62|293.42|294.57|292.37|0
1706172000000|2024-01-25 08:40:00|295.36|293.16|295.62|293.42|295.8|293.6|295.1|292.9|0
1706172300000|2024-01-25 08:45:00|296.32|294.12|295.62|293.42|296.85|294.65|295.18|292.98|0
1706172600000|2024-01-25 08:50:00|295.53|293.33|296.14|293.94|296.67|294.47|295.27|293.07|0
1706172900000|2024-01-25 08:55:00|295.97|293.77|295.62|293.42|296.14|293.94|295.35|293.15|0
1706173200000|2024-01-25 09:00:00|295.09|292.89|295.09|292.89|296.14|293.94|294.91|292.71|0
1706173500000|2024-01-25 09:05:00|294.91|292.71|294.74|292.54|295.44|293.24|293.86|291.66|0
1706173800000|2024-01-25 09:10:00|294.56|292.36|294.38|292.18|295.61|293.41|294.21|292.01|0
1706174100000|2024-01-25 09:15:00|294.21|292.01|294.73|292.53|295.96|293.76|293.69|291.49|0
1706174400000|2024-01-25 09:20:00|294.56|292.36|295.08|292.88|295.78|293.58|294.56|292.36|0
1706174700000|2024-01-25 09:25:00|294.99|292.79|295.61|293.41|295.61|293.41|294.21|292.01|0
1706175000000|2024-01-25 09:30:00|295.43|293.23|296.21|294.01|296.48|294.28|295.43|293.23|0
1706175300000|2024-01-25 09:35:00|296.3|294.1|296.48|294.28|296.83|294.63|296.13|293.93|0
1706175600000|2024-01-25 09:40:00|296.39|294.19|296.83|294.63|297|294.8|296.13|293.93|0
1706175900000|2024-01-25 09:45:00|296.65|294.45|296.83|294.63|297|294.8|296.3|294.1|0
1706176200000|2024-01-25 09:50:00|296.73|294.53|297.18|294.98|297.18|294.98|296.38|294.18|0
1706176500000|2024-01-25 09:55:00|297.35|295.15|295.95|293.75|297.88|295.68|295.95|293.75|0
1706176800000|2024-01-25 10:00:00|295.77|293.57|294.72|292.52|296.12|293.92|294.72|292.52|0
1706177100000|2024-01-25 10:05:00|294.63|292.43|294.1|291.9|294.72|292.52|293.67|291.47|0
1706177400000|2024-01-25 10:10:00|294.19|291.99|294.71|292.51|294.71|292.51|293.84|291.64|0
1706177700000|2024-01-25 10:15:00|294.54|292.34|294.19|291.99|294.89|292.69|293.66|291.46|0
1706178000000|2024-01-25 10:20:00|294.01|291.81|294.88|292.68|294.88|292.68|294.01|291.81|0
1706178300000|2024-01-25 10:25:00|295.06|292.86|294.36|292.16|295.06|292.86|294.01|291.81|0
1706178600000|2024-01-25 10:30:00|294.18|291.98|294.36|292.16|294.71|292.51|294.01|291.81|0
1706178900000|2024-01-25 10:35:00|294.53|292.33|295.58|293.38|295.84|293.64|294.53|292.33|0
1706179200000|2024-01-25 10:40:00|295.4|293.2|295.4|293.2|295.58|293.38|294.88|292.68|0
1706179500000|2024-01-25 10:45:00|295.75|293.55|294.61|292.41|295.75|293.55|294.53|292.33|0
1706179800000|2024-01-25 10:50:00|294.7|292.5|294.78|292.58|295.05|292.85|294.35|292.15|0
1706180100000|2024-01-25 10:55:00|294.7|292.5|295.05|292.85|295.22|293.02|294.52|292.32|0
1706180400000|2024-01-25 11:00:00|295.22|293.02|294.7|292.5|295.57|293.37|294.52|292.32|0
1706180700000|2024-01-25 11:05:00|294.78|292.58|295.04|292.84|295.22|293.02|294.35|292.15|0
1706181000000|2024-01-25 11:10:00|294.87|292.67|294.69|292.49|295.57|293.37|294.69|292.49|0
1706181300000|2024-01-25 11:15:00|294.87|292.67|295.57|293.37|295.83|293.63|294.69|292.49|0
1706181600000|2024-01-25 11:20:00|295.39|293.19|296.27|294.07|296.27|294.07|295.39|293.19|0
1706181900000|2024-01-25 11:25:00|296.09|293.89|295.74|293.54|296.27|294.07|295.39|293.19|0
1706182200000|2024-01-25 11:30:00|295.56|293.36|294.51|292.31|295.91|293.71|293.81|291.61|0
1706182500000|2024-01-25 11:35:00|294.33|292.13|294.33|292.13|295.74|293.54|294.16|291.96|0
1706182800000|2024-01-25 11:40:00|294.42|292.22|293.98|291.78|295.38|293.18|293.98|291.78|0
1706183100000|2024-01-25 11:45:00|294.16|291.96|295.2|293|295.56|293.36|293.81|291.61|0
1706183400000|2024-01-25 11:50:00|295.03|292.83|295.38|293.18|296.08|293.88|294.85|292.65|0
1706183700000|2024-01-25 11:55:00|295.55|293.35|296.43|294.23|296.6|294.4|295.55|293.35|0
1706184000000|2024-01-25 12:00:00|296.78|294.58|297.13|294.93|297.31|295.11|296.08|293.88|0
1706184300000|2024-01-25 12:05:00|296.95|294.75|297.39|295.19|297.48|295.28|296.95|294.75|0
1706184600000|2024-01-25 12:10:00|297.48|295.28|295.9|293.7|297.48|295.28|295.9|293.7|0
1706184900000|2024-01-25 12:15:00|295.72|293.52|295.1|292.9|295.9|293.7|295.02|292.82|0
1706185200000|2024-01-25 12:20:00|295.02|292.82|294.49|292.29|295.28|293.08|294.32|292.12|0
1706185500000|2024-01-25 12:25:00|294.32|292.12|295.63|293.43|295.72|293.52|294.14|291.94|0
1706185800000|2024-01-25 12:30:00|295.54|293.34|295.01|292.81|295.71|293.51|294.66|292.46|0
1706186100000|2024-01-25 12:35:00|294.84|292.64|295.19|292.99|295.54|293.34|294.66|292.46|0
1706186400000|2024-01-25 12:40:00|295.36|293.16|296.06|293.86|296.24|294.04|295.01|292.81|0
1706186700000|2024-01-25 12:45:00|296.24|294.04|295.53|293.33|296.41|294.21|295.01|292.81|0
1706187000000|2024-01-25 12:50:00|295.18|292.98|293.96|291.76|295.36|293.16|293.96|291.76|0
1706187300000|2024-01-25 12:55:00|293.78|291.58|293.06|290.86|294.11|291.91|291.99|289.79|0
1706187600000|2024-01-25 13:00:00|293.23|291.03|293.58|291.38|294.28|292.08|292.79|290.59|0
1706187900000|2024-01-25 13:05:00|293.67|291.47|294.1|291.9|294.19|291.99|293.41|291.21|0
1706188200000|2024-01-25 13:10:00|294.28|292.08|294.36|292.16|294.63|292.43|293.4|291.2|0
1706188500000|2024-01-25 13:15:00|294.28|292.08|296.9|294.7|297.08|294.88|294.19|291.99|0
1706188800000|2024-01-25 13:20:00|296.55|294.35|296.55|294.35|297.08|294.88|295.33|293.13|0
1706189100000|2024-01-25 13:25:00|296.73|294.53|296.28|294.08|297.25|295.05|295.32|293.12|0
1706189400000|2024-01-25 13:30:00|296.37|294.17|304.59|302.39|304.59|302.39|293.48|291.28|0
1706189700000|2024-01-25 13:35:00|304.41|302.21|305.82|303.62|307.24|305.04|303.78|301.58|0
1706190000000|2024-01-25 13:40:00|306|303.8|306|303.8|306|303.8|303.87|301.67|0
1706190300000|2024-01-25 13:45:00|306.53|304.33|307.24|305.04|307.95|305.75|305.64|303.44|0
1706190600000|2024-01-25 13:50:00|307.42|305.22|308.21|306.01|308.31|306.11|305.82|303.62|0
1706190900000|2024-01-25 13:55:00|308.31|306.11|307.5|305.3|308.84|306.64|306.7|304.5|0
1706191200000|2024-01-25 14:00:00|307.77|305.57|308.13|305.93|308.48|306.28|306.7|304.5|0
1706191500000|2024-01-25 14:05:00|307.95|305.75|307.77|305.57|308.12|305.92|306.7|304.5|0
1706191800000|2024-01-25 14:10:00|307.95|305.75|309.55|307.35|310.62|308.42|306.88|304.68|0
1706192100000|2024-01-25 14:15:00|309.73|307.53|309.19|306.99|310.26|308.06|308.12|305.92|0
1706192400000|2024-01-25 14:20:00|309.37|307.17|309.19|306.99|309.9|307.7|308.3|306.1|0
1706192700000|2024-01-25 14:25:00|308.65|306.45|309.36|307.16|309.9|307.7|307.76|305.56|0
1706193000000|2024-01-25 14:30:00|309.9|307.7|310.1|307.9|310.99|308.79|305.27|303.07|0
1706193300000|2024-01-25 14:35:00|309.75|307.55|308.5|306.3|310.28|308.08|307.25|305.05|0
1706193600000|2024-01-25 14:40:00|308.32|306.12|305.81|303.61|309.74|307.54|304.2|302|0
1706193900000|2024-01-25 14:45:00|305.99|303.79|306.69|304.49|307.05|304.85|304.65|302.45|0
1706194200000|2024-01-25 14:50:00|306.52|304.32|309.72|307.52|309.89|307.69|306.34|304.14|0
1706194500000|2024-01-25 14:55:00|309.89|307.69|308.11|305.91|310.43|308.23|307.58|305.38|0
1706194800000|2024-01-25 15:00:00|308.29|306.09|307.94|305.74|309.72|307.52|305.99|303.79|0
1706195100000|2024-01-25 15:05:00|308.12|305.92|311.68|309.48|311.94|309.74|307.05|304.85|0
1706195400000|2024-01-25 15:10:00|312.03|309.83|311.52|309.32|313.11|310.91|310.07|307.87|0
1706195700000|2024-01-25 15:15:00|311.7|309.5|312.59|310.39|313.13|310.93|311.17|308.97|0
1706196000000|2024-01-25 15:20:00|313.31|311.11|315.09|312.89|316.53|314.33|313.31|311.11|0
1706196300000|2024-01-25 15:25:00|315.45|313.25|316.17|313.97|316.17|313.97|313.84|311.64|0
1706196600000|2024-01-25 15:30:00|316.34|314.14|312.24|310.04|316.7|314.5|312.06|309.86|0
1706196900000|2024-01-25 15:35:00|312.06|309.86|308.77|306.57|312.06|309.86|306.29|304.09|0
1706197200000|2024-01-25 15:40:00|309.12|306.92|311.08|308.88|311.26|309.06|308.41|306.21|0
1706197500000|2024-01-25 15:45:00|310.9|308.7|306.81|304.61|310.9|308.7|306.81|304.61|0
1706197800000|2024-01-25 15:50:00|307.17|304.97|306.63|304.43|308.76|306.56|305.93|303.73|0
1706198100000|2024-01-25 15:55:00|306.46|304.26|308.23|306.03|308.58|306.38|305.93|303.73|0
1706198400000|2024-01-25 16:00:00|308.05|305.85|306.1|303.9|308.05|305.85|305.57|303.37|0
1706198700000|2024-01-25 16:05:00|305.92|303.72|308.4|306.2|309.47|307.27|305.92|303.72|0
1706199000000|2024-01-25 16:10:00|308.49|306.29|310.54|308.34|310.54|308.34|307.16|304.96|0
1706199300000|2024-01-25 16:15:00|310.36|308.16|311.2|309|312.32|310.12|309.82|307.62|0
1706199600000|2024-01-25 16:20:00|311.02|308.82|311.55|309.35|312.09|309.89|310.13|307.93|0
1706199900000|2024-01-25 16:25:00|311.2|309|312.8|310.6|313.16|310.96|311.02|308.82|0
1706200200000|2024-01-25 16:30:00|312.98|310.78|312.8|310.6|313.16|310.96|311.01|308.81|0
1706200500000|2024-01-25 16:35:00|312.62|310.42|312.26|310.06|313.15|310.95|312.08|309.88|0
1706200800000|2024-01-25 16:40:00|312.44|310.24|310.65|308.45|312.44|310.24|309.23|307.03|0
1706201100000|2024-01-25 16:45:00|310.12|307.92|312.7|310.5|313.15|310.95|309.94|307.74|0
1706201400000|2024-01-25 16:50:00|312.79|310.59|313.68|311.48|315.11|312.91|312.79|310.59|0
1706201700000|2024-01-25 16:55:00|313.5|311.3|311.54|309.34|313.5|311.3|310.2|308|0
1706202000000|2024-01-25 17:00:00|311.9|309.7|308.69|306.49|312.43|310.23|307.98|305.78|0
1706202300000|2024-01-25 17:05:00|308.87|306.67|305.86|303.66|308.87|306.67|304.62|302.42|0
1706202600000|2024-01-25 17:10:00|305.68|303.48|306.03|303.83|306.92|304.72|305.5|303.3|0
1706202900000|2024-01-25 17:15:00|305.86|303.66|304.95|302.75|307.78|305.58|304.95|302.75|0
1706203200000|2024-01-25 17:20:00|305.12|302.92|304.24|302.04|306.54|304.34|304.06|301.86|0
1706203500000|2024-01-25 17:25:00|304.32|302.12|304.06|301.86|306.18|303.98|302.47|300.27|0
1706203800000|2024-01-25 17:30:00|304.24|302.04|301.24|299.04|304.77|302.57|301.06|298.86|0
1706204100000|2024-01-25 17:35:00|301.06|298.86|302.47|300.27|302.65|300.45|300.71|298.51|0
1706204400000|2024-01-25 17:40:00|302.29|300.09|303.52|301.32|303.88|301.68|302.29|300.09|0
1706204700000|2024-01-25 17:45:00|303.35|301.15|301.94|299.74|303.7|301.5|300.88|298.68|0
1706205000000|2024-01-25 17:50:00|302.11|299.91|302.37|300.17|302.64|300.44|300.88|298.68|0
1706205300000|2024-01-25 17:55:00|302.29|300.09|303.52|301.32|304.05|301.85|302.29|300.09|0
1706205600000|2024-01-25 18:00:00|303.7|301.5|305.45|303.25|307.76|305.56|303.17|300.97|0
1706205900000|2024-01-25 18:05:00|305.63|303.43|305.98|303.78|308.11|305.91|305.27|303.07|0
1706206200000|2024-01-25 18:10:00|306.16|303.96|305.09|302.89|307.4|305.2|305.09|302.89|0
1706206500000|2024-01-25 18:15:00|304.91|302.71|300.68|298.48|304.91|302.71|299.62|297.42|0
1706206800000|2024-01-25 18:20:00|300.59|298.39|299.8|297.6|302.26|300.06|299.8|297.6|0
1706207100000|2024-01-25 18:25:00|299.97|297.77|301.03|298.83|301.99|299.79|299.62|297.42|0
1706207400000|2024-01-25 18:30:00|300.85|298.65|299.62|297.42|301.02|298.82|299.44|297.24|0
1706207700000|2024-01-25 18:35:00|299.44|297.24|301.55|299.35|301.73|299.53|299.44|297.24|0
1706208000000|2024-01-25 18:40:00|301.73|299.53|303.57|301.37|304.37|302.17|301.37|299.17|0
1706208300000|2024-01-25 18:45:00|303.13|300.93|304.02|301.82|304.72|302.52|302.08|299.88|0
1706208600000|2024-01-25 18:50:00|304.19|301.99|301.37|299.17|304.37|302.17|301.37|299.17|0
1706208900000|2024-01-25 18:55:00|301.54|299.34|298.56|296.36|301.72|299.52|297.68|295.48|0
1706209200000|2024-01-25 19:00:00|298.73|296.53|297.15|294.95|298.73|296.53|295.41|293.21|0
1706209500000|2024-01-25 19:05:00|296.98|294.78|295.93|293.73|297.68|295.48|294.71|292.51|0
1706209800000|2024-01-25 19:10:00|295.75|293.55|298.03|295.83|298.73|296.53|295.75|293.55|0
1706210100000|2024-01-25 19:15:00|298.2|296|298.31|296.11|298.55|296.35|296.03|293.83|0
1706210400000|2024-01-25 19:20:00|298.14|295.94|296.9|294.7|298.84|296.64|296.29|294.09|0
1706210700000|2024-01-25 19:25:00|296.73|294.53|299.01|296.81|299.72|297.52|296.55|294.35|0
1706211000000|2024-01-25 19:30:00|299.36|297.16|300.24|298.04|300.24|298.04|298.48|296.28|0
1706211300000|2024-01-25 19:35:00|300.07|297.87|298.66|296.46|300.95|298.75|297.43|295.23|0
1706211600000|2024-01-25 19:40:00|298.83|296.63|297.6|295.4|299.18|296.98|296.72|294.52|0
1706211900000|2024-01-25 19:45:00|297.42|295.22|297.25|295.05|298.65|296.45|296.55|294.35|0
1706212200000|2024-01-25 19:50:00|297.42|295.22|300.76|298.56|300.76|298.56|296.54|294.34|0
1706212500000|2024-01-25 19:55:00|300.59|298.39|302.53|300.33|302.53|300.33|300.41|298.21|0
1706212800000|2024-01-25 20:00:00|302|299.8|302.97|300.77|303.24|301.04|301.47|299.27|0
1706213100000|2024-01-25 20:05:00|302.88|300.68|303.26|301.06|303.43|301.23|301.64|299.44|0
1706213400000|2024-01-25 20:10:00|302.9|300.7|301.31|299.11|303.79|301.59|301.14|298.94|0
1706213700000|2024-01-25 20:15:00|301.57|299.37|304.14|301.94|304.14|301.94|300.61|298.41|0
1706214000000|2024-01-25 20:20:00|304.49|302.29|302.13|299.93|304.49|302.29|302.13|299.93|0
1706214300000|2024-01-25 20:25:00|302.31|300.11|302.83|300.63|303.72|301.52|302.31|300.11|0
1706214600000|2024-01-25 20:30:00|302.66|300.46|306.73|304.53|307.97|305.77|302.13|299.93|0
1706214900000|2024-01-25 20:35:00|306.9|304.7|306.55|304.35|308.68|306.48|305.66|303.46|0
1706215200000|2024-01-25 20:40:00|306.37|304.17|306.73|304.53|307.61|305.41|305.3|303.1|0
1706215500000|2024-01-25 20:45:00|306.38|304.18|307.44|305.24|307.8|305.6|306.02|303.82|0
1706215800000|2024-01-25 20:50:00|308.15|305.95|309.04|306.84|310.11|307.91|307.26|305.06|0
1706216100000|2024-01-25 20:55:00|308.86|306.66|315.51|313.31|315.51|313.31|308.68|306.48|0
1706216400000|2024-01-25 21:00:00|315.15|312.95|314.34|312.14|315.69|313.49|313.27|311.07|0
1706216700000|2024-01-25 21:05:00|314.26|312.06|313.18|310.98|314.43|312.23|313.18|310.98|0
1706217000000|2024-01-25 21:10:00|313.09|310.89|314.07|311.87|314.43|312.23|313|310.8|0
1706217300000|2024-01-25 21:15:00|314.35|311.95|313.81|311.41|314.71|312.31|313.64|311.24|0
1706217600000|2024-01-25 21:20:00|313.64|311.24|313.99|311.59|314.17|311.77|313.46|311.06|0
1706217900000|2024-01-25 21:25:00|314.08|311.68|314.88|312.48|314.88|312.48|313.99|311.59|0
1706218200000|2024-01-25 21:30:00|314.7|312.3|313.99|311.59|314.7|312.3|313.99|311.59|0
1706218500000|2024-01-25 21:35:00|314.25|311.85|315.06|312.66|315.24|312.84|314.25|311.85|0
1706218800000|2024-01-25 21:40:00|314.88|312.48|315.77|313.37|316.49|314.09|314.88|312.48|0
1706219100000|2024-01-25 21:45:00|315.59|313.19|314.52|312.12|315.59|313.19|314.16|311.76|0
1706219400000|2024-01-25 21:50:00|314.6|312.2|315.23|312.83|315.23|312.83|313.8|311.4|0
1706219700000|2024-01-25 21:55:00|315.14|312.74|311.75|309.35|315.14|312.74|311.75|309.35|0
1706220000000|2024-01-25 22:00:00|312.21|309.81|312.2|309.8|312.39|309.99|312.02|309.62|0
1706220300000|2024-01-25 22:05:00|312.46|310.06|312.01|309.61|312.49|310.09|311.81|309.41|0
1706220600000|2024-01-25 22:10:00|311.91|309.51|311.54|309.14|312.3|309.9|311.54|309.14|0
1706220900000|2024-01-25 22:15:00|311.62|309.22|311.75|309.35|311.88|309.48|311.62|309.22|0
1706221200000|2024-01-25 22:20:00|311.8|309.4|311.77|309.37|311.96|309.56|311.72|309.32|0
1706221500000|2024-01-25 22:25:00|311.8|309.4|311.54|309.14|311.8|309.4|311.1|308.7|0
1706221800000|2024-01-25 22:30:00|311.51|309.11|311.61|309.21|311.72|309.32|311.51|309.11|0
1706222100000|2024-01-25 22:35:00|311.64|309.24|311.64|309.24|311.69|309.29|311.53|309.13|0
1706222400000|2024-01-25 22:40:00|311.58|309.18|311.79|309.39|311.79|309.39|311.58|309.18|0
1706222700000|2024-01-25 22:45:00|311.74|309.34|311.79|309.39|311.79|309.39|311.74|309.34|0
1706223000000|2024-01-25 22:50:00|311.5|309.1|311.56|309.16|311.66|309.26|311.5|309.1|0
1706223300000|2024-01-25 22:55:00|311.53|309.13|311.32|308.92|311.53|309.13|311.24|308.84|0
1706223600000|2024-01-25 23:00:00|311.01|308.61|310.21|307.81|311.01|308.61|309.51|307.11|0
1706223900000|2024-01-25 23:05:00|310.04|307.64|309.15|306.75|310.75|308.35|308.79|306.39|0
1706224200000|2024-01-25 23:10:00|308.97|306.57|309.32|306.92|309.86|307.46|308.79|306.39|0
1706224500000|2024-01-25 23:15:00|309.15|306.75|310.21|307.81|310.39|307.99|308.79|306.39|0
1706224800000|2024-01-25 23:20:00|310.03|307.63|310.03|307.63|310.39|307.99|310.03|307.63|0
1706225100000|2024-01-25 23:25:00|309.94|307.54|307.72|305.32|310.03|307.63|307.37|304.97|0
1706225400000|2024-01-25 23:30:00|307.63|305.23|307.9|305.5|308.25|305.85|307.37|304.97|0
1706225700000|2024-01-25 23:35:00|308.08|305.68|308.78|306.38|308.78|306.38|308.07|305.67|0
1706226000000|2024-01-25 23:40:00|308.69|306.29|308.25|305.85|308.96|306.56|308.07|305.67|0
1706226300000|2024-01-25 23:45:00|308.6|306.2|308.96|306.56|308.96|306.56|308.43|306.03|0
1706226600000|2024-01-25 23:50:00|308.78|306.38|308.95|306.55|309.31|306.91|308.78|306.38|0
1706226900000|2024-01-25 23:55:00|308.78|306.38|308.24|305.84|308.95|306.55|308.24|305.84|0
1706227200000|2024-01-26 00:00:00|308.42|306.02|308.77|306.37|308.77|306.37|307.71|305.31|0
1706227500000|2024-01-26 00:05:00|308.86|306.46|308.5|306.1|308.95|306.55|308.06|305.66|0
1706227800000|2024-01-26 00:10:00|308.59|306.19|307.53|305.13|308.59|306.19|307.44|305.04|0
1706228100000|2024-01-26 00:15:00|307.18|304.78|307.17|304.77|307.53|305.13|307|304.6|0
1706228400000|2024-01-26 00:20:00|307.08|304.68|306.82|304.42|307.17|304.77|306.64|304.24|0
1706228700000|2024-01-26 00:25:00|306.64|304.24|307.35|304.95|307.53|305.13|306.64|304.24|0
1706229000000|2024-01-26 00:30:00|307.52|305.12|307.7|305.3|307.88|305.48|307.52|305.12|0
1706229300000|2024-01-26 00:35:00|307.78|305.38|308.05|305.65|308.23|305.83|307.61|305.21|0
1706229600000|2024-01-26 00:40:00|307.52|305.12|308.23|305.83|308.23|305.83|307.52|305.12|0
1706229900000|2024-01-26 00:45:00|308.4|306|308.58|306.18|308.94|306.54|308.4|306|0
1706230200000|2024-01-26 00:50:00|308.76|306.36|308.4|306|308.93|306.53|308.4|306|0
1706230500000|2024-01-26 00:55:00|308.22|305.82|307.34|304.94|308.22|305.82|307.34|304.94|0
1706230800000|2024-01-26 01:00:00|306.98|304.58|305.92|303.52|306.98|304.58|305.39|302.99|0
1706231100000|2024-01-26 01:05:00|306.1|303.7|305.57|303.17|306.1|303.7|305.39|302.99|0
1706231400000|2024-01-26 01:10:00|305.48|303.08|305.92|303.52|306.1|303.7|305.39|302.99|0
1706231700000|2024-01-26 01:15:00|305.83|303.43|305.67|303.27|306.09|303.69|304.96|302.56|0
1706232000000|2024-01-26 01:20:00|305.58|303.18|305.67|303.27|305.67|303.27|305.49|303.09|0
1706232300000|2024-01-26 01:25:00|305.58|303.18|305.31|302.91|305.67|303.27|305.14|302.74|0
1706232600000|2024-01-26 01:30:00|305.39|303.19|305.03|302.83|305.39|303.19|304.68|302.48|0
1706232900000|2024-01-26 01:35:00|304.86|302.66|305.39|303.19|305.47|303.27|304.86|302.66|0
1706233200000|2024-01-26 01:40:00|305.21|303.01|305.56|303.36|305.56|303.36|305.21|303.01|0
1706233500000|2024-01-26 01:45:00|305.38|303.18|305.21|303.01|305.56|303.36|305.21|303.01|0
1706233800000|2024-01-26 01:50:00|305.11|302.91|305.38|303.18|305.56|303.36|304.85|302.65|0
1706234100000|2024-01-26 01:55:00|305.29|303.09|305.46|303.26|305.56|303.36|305.2|303|0
1706234400000|2024-01-26 02:00:00|305.38|303.18|306.35|304.15|306.44|304.24|305.38|303.18|0
1706234700000|2024-01-26 02:05:00|306.44|304.24|306.62|304.42|306.79|304.59|306.44|304.24|0
1706235000000|2024-01-26 02:10:00|306.79|304.59|307.32|305.12|307.5|305.3|306.79|304.59|0
1706235300000|2024-01-26 02:15:00|307.5|305.3|307.14|304.94|307.5|305.3|307.14|304.94|0
1706235600000|2024-01-26 02:20:00|307.32|305.12|307.14|304.94|307.5|305.3|307.14|304.94|0
1706235900000|2024-01-26 02:25:00|307.32|305.12|307.14|304.94|307.32|305.12|306.96|304.76|0
1706236200000|2024-01-26 02:30:00|307.32|305.12|307.67|305.47|307.76|305.56|307.14|304.94|0
1706236500000|2024-01-26 02:35:00|307.85|305.65|307.49|305.29|308.03|305.83|307.31|305.11|0
1706236800000|2024-01-26 02:40:00|307.31|305.11|307.14|304.94|307.49|305.29|307.14|304.94|0
1706237100000|2024-01-26 02:45:00|307.13|304.93|305.89|303.69|307.13|304.93|305.89|303.69|0
1706237400000|2024-01-26 02:50:00|305.98|303.78|305.01|302.81|305.98|303.78|305.01|302.81|0
1706237700000|2024-01-26 02:55:00|304.91|302.71|304.47|302.27|304.91|302.71|304.47|302.27|0
1706238000000|2024-01-26 03:00:00|304.3|302.1|305|302.8|305.18|302.98|304.3|302.1|0
1706238300000|2024-01-26 03:05:00|305.18|302.98|304.82|302.62|305.36|303.16|304.82|302.62|0
1706238600000|2024-01-26 03:10:00|304.91|302.71|304.82|302.62|305|302.8|304.82|302.62|0
1706238900000|2024-01-26 03:15:00|305|302.8|304.47|302.27|305|302.8|304.11|301.91|0
1706239200000|2024-01-26 03:20:00|304.29|302.09|304.29|302.09|304.64|302.44|304.29|302.09|0
1706239500000|2024-01-26 03:25:00|304.2|302|304.37|302.17|304.46|302.26|304.11|301.91|0
1706239800000|2024-01-26 03:30:00|304.46|302.26|304.46|302.26|304.64|302.44|304.28|302.08|0
1706240100000|2024-01-26 03:35:00|304.64|302.44|304.28|302.08|304.64|302.44|304.28|302.08|0
1706240400000|2024-01-26 03:40:00|304.11|301.91|304.19|301.99|304.28|302.08|303.75|301.55|0
1706240700000|2024-01-26 03:45:00|304.28|302.08|304.99|302.79|304.99|302.79|304.28|302.08|0
1706241000000|2024-01-26 03:50:00|304.81|302.61|304.63|302.43|304.99|302.79|304.45|302.25|0
1706241300000|2024-01-26 03:55:00|304.45|302.25|304.1|301.9|304.54|302.34|304.1|301.9|0
1706241600000|2024-01-26 04:00:00|304.18|301.98|303.57|301.37|304.27|302.07|303.57|301.37|0
1706241900000|2024-01-26 04:05:00|303.39|301.19|303.74|301.54|303.74|301.54|303.39|301.19|0
1706242200000|2024-01-26 04:10:00|303.56|301.36|302.5|300.3|303.74|301.54|302.33|300.13|0
1706242500000|2024-01-26 04:15:00|302.68|300.48|303.21|301.01|303.56|301.36|302.5|300.3|0
1706242800000|2024-01-26 04:20:00|303.03|300.83|301.97|299.77|303.56|301.36|301.62|299.42|0
1706243100000|2024-01-26 04:25:00|301.8|299.6|301.27|299.07|301.8|299.6|300.57|298.37|0
1706243400000|2024-01-26 04:30:00|300.92|298.72|301.27|299.07|302.15|299.95|300.92|298.72|0
1706243700000|2024-01-26 04:35:00|301.26|299.06|300.38|298.18|301.26|299.06|300.38|298.18|0
1706244000000|2024-01-26 04:40:00|300.29|298.09|298.98|296.78|300.56|298.36|298.8|296.6|0
1706244300000|2024-01-26 04:45:00|299.15|296.95|298.8|296.6|299.15|296.95|298.28|296.08|0
1706244600000|2024-01-26 04:50:00|298.98|296.78|298.45|296.25|299.15|296.95|298.1|295.9|0
1706244900000|2024-01-26 04:55:00|298.63|296.43|298.8|296.6|299.15|296.95|298.62|296.42|0
1706245200000|2024-01-26 05:00:00|298.97|296.77|299.67|297.47|299.67|297.47|298.97|296.77|0
1706245500000|2024-01-26 05:05:00|299.5|297.3|300.2|298|300.2|298|299.5|297.3|0
1706245800000|2024-01-26 05:10:00|300.55|298.35|301.25|299.05|301.25|299.05|300.37|298.17|0
1706246100000|2024-01-26 05:15:00|301.78|299.58|301.42|299.22|301.86|299.66|301.07|298.87|0
1706246400000|2024-01-26 05:20:00|301.25|299.05|301.07|298.87|301.25|299.05|300.9|298.7|0
1706246700000|2024-01-26 05:25:00|301.25|299.05|301.25|299.05|301.42|299.22|301.07|298.87|0
1706247000000|2024-01-26 05:30:00|301.68|299.48|301.95|299.75|301.95|299.75|301.6|299.4|0
1706247300000|2024-01-26 05:35:00|302.12|299.92|301.77|299.57|302.48|300.28|301.59|299.39|0
1706247600000|2024-01-26 05:40:00|301.85|299.65|302.82|300.62|302.83|300.63|301.77|299.57|0
1706247900000|2024-01-26 05:45:00|303|300.8|302.47|300.27|303|300.8|302.47|300.27|0
1706248200000|2024-01-26 05:50:00|302.29|300.09|303.31|301.11|303.83|301.63|302.29|300.09|0
1706248500000|2024-01-26 05:55:00|303.48|301.28|302.25|300.05|303.66|301.46|302.25|300.05|0
1706248800000|2024-01-26 06:00:00|302.33|300.13|301.55|299.35|302.42|300.22|301.19|298.99|0
1706249100000|2024-01-26 06:05:00|301.72|299.52|299.97|297.77|301.72|299.52|299.79|297.59|0
1706249400000|2024-01-26 06:10:00|300.05|297.85|298.92|296.72|300.05|297.85|298.92|296.72|0
1706249700000|2024-01-26 06:15:00|298.39|296.19|300.14|297.94|300.31|298.11|298.22|296.02|0
1706250000000|2024-01-26 06:20:00|300.05|297.85|300.14|297.94|301.01|298.81|299.79|297.59|0
1706250300000|2024-01-26 06:25:00|299.96|297.76|298.74|296.54|299.96|297.76|298.39|296.19|0
1706250600000|2024-01-26 06:30:00|298.64|296.44|298.73|296.53|298.73|296.53|297.86|295.66|0
1706250900000|2024-01-26 06:35:00|298.91|296.71|300.13|297.93|300.13|297.93|298.91|296.71|0
1706251200000|2024-01-26 06:40:00|299.96|297.76|300.3|298.1|300.3|298.1|299.43|297.23|0
1706251500000|2024-01-26 06:45:00|299.95|297.75|299.6|297.4|300.65|298.45|299.43|297.23|0
1706251800000|2024-01-26 06:50:00|299.78|297.58|299.37|297.17|300.13|297.93|299.37|297.17|0
1706252100000|2024-01-26 06:55:00|299.92|297.72|300.09|297.89|300.97|298.77|299.74|297.54|0
1706252400000|2024-01-26 07:00:00|300.27|298.07|301.14|298.94|301.32|299.12|299.74|297.54|0
1706252700000|2024-01-26 07:05:00|301.22|299.02|300.79|298.59|301.22|299.02|300.44|298.24|0
1706253000000|2024-01-26 07:10:00|300.61|298.41|300.43|298.23|300.96|298.76|300.26|298.06|0
1706253300000|2024-01-26 07:15:00|300.26|298.06|300.36|298.16|301.55|299.35|298.68|296.48|0
1706253600000|2024-01-26 07:20:00|300.46|298.26|300.08|297.88|300.96|298.76|299.91|297.71|0
1706253900000|2024-01-26 07:25:00|299.91|297.71|300.78|298.58|301.31|299.11|299.91|297.71|0
1706254200000|2024-01-26 07:30:00|300.6|298.4|299.38|297.18|301.21|299.01|298.85|296.65|0
1706254500000|2024-01-26 07:35:00|299.2|297|300.25|298.05|300.25|298.05|299.2|297|0
1706254800000|2024-01-26 07:40:00|300.08|297.88|299.55|297.35|300.25|298.05|299.37|297.17|0
1706255100000|2024-01-26 07:45:00|299.72|297.52|298.15|295.95|299.72|297.52|298.15|295.95|0
1706255400000|2024-01-26 07:50:00|297.97|295.77|297.8|295.6|297.97|295.77|296.93|294.73|0
1706255700000|2024-01-26 07:55:00|297.62|295.42|297.8|295.6|298.32|296.12|297.45|295.25|0
1706256000000|2024-01-26 08:00:00|298.15|295.95|299.02|296.82|299.19|296.99|297.45|295.25|0
1706256300000|2024-01-26 08:05:00|299.19|296.99|299.54|297.34|299.89|297.69|299.02|296.82|0
1706256600000|2024-01-26 08:10:00|299.71|297.51|300.41|298.21|300.94|298.74|299.36|297.16|0
1706256900000|2024-01-26 08:15:00|300.24|298.04|299.89|297.69|300.59|298.39|299.36|297.16|0
1706257200000|2024-01-26 08:20:00|299.71|297.51|299.18|296.98|299.71|297.51|298.49|296.29|0
1706257500000|2024-01-26 08:25:00|299.01|296.81|299.36|297.16|299.88|297.68|298.14|295.94|0
1706257800000|2024-01-26 08:30:00|299.53|297.33|301.46|299.26|301.63|299.43|299.53|297.33|0
1706258100000|2024-01-26 08:35:00|301.28|299.08|301.63|299.43|301.98|299.78|301.11|298.91|0
1706258400000|2024-01-26 08:40:00|301.81|299.61|300.23|298.03|301.81|299.61|299.88|297.68|0
1706258700000|2024-01-26 08:45:00|300.58|298.38|300.93|298.73|301.63|299.43|300.14|297.94|0
1706259000000|2024-01-26 08:50:00|301.1|298.9|301.1|298.9|301.63|299.43|300.93|298.73|0
1706259300000|2024-01-26 08:55:00|300.92|298.72|300.92|298.72|301.63|299.43|300.75|298.55|0
1706259600000|2024-01-26 09:00:00|301.1|298.9|299.87|297.67|301.8|299.6|299.87|297.67|0
1706259900000|2024-01-26 09:05:00|300.04|297.84|300.92|298.72|300.92|298.72|298.82|296.62|0
1706260200000|2024-01-26 09:10:00|301.09|298.89|300.65|298.45|301.7|299.5|300.3|298.1|0
1706260500000|2024-01-26 09:15:00|300.74|298.54|301.53|299.33|302.14|299.94|300.22|298.02|0
1706260800000|2024-01-26 09:20:00|301.44|299.24|302.67|300.47|302.84|300.64|301.44|299.24|0
1706261100000|2024-01-26 09:25:00|302.84|300.64|303.72|301.52|303.72|301.52|302.67|300.47|0
1706261400000|2024-01-26 09:30:00|303.9|301.7|303.54|301.34|304.6|302.4|303.02|300.82|0
1706261700000|2024-01-26 09:35:00|303.37|301.17|303.72|301.52|304.25|302.05|303.02|300.82|0
1706262000000|2024-01-26 09:40:00|303.9|301.7|305.13|302.93|305.13|302.93|303.8|301.6|0
1706262300000|2024-01-26 09:45:00|304.95|302.75|305.66|303.46|306.01|303.81|304.95|302.75|0
1706262600000|2024-01-26 09:50:00|305.83|303.63|306.89|304.69|306.89|304.69|305.65|303.45|0
1706262900000|2024-01-26 09:55:00|306.54|304.34|307.07|304.87|307.07|304.87|306.36|304.16|0
1706263200000|2024-01-26 10:00:00|307.42|305.22|306.71|304.51|308.13|305.93|306.71|304.51|0
1706263500000|2024-01-26 10:05:00|306.89|304.69|306.36|304.16|307.42|305.22|306|303.8|0
1706263800000|2024-01-26 10:10:00|306.26|304.06|307.86|305.66|308.56|306.36|306.18|303.98|0
1706264100000|2024-01-26 10:15:00|308.03|305.83|309.62|307.42|309.8|307.6|308.03|305.83|0
1706264400000|2024-01-26 10:20:00|309.45|307.25|309.62|307.42|309.88|307.68|309.09|306.89|0
1706264700000|2024-01-26 10:25:00|309.53|307.33|309.97|307.77|310.33|308.13|309.44|307.24|0
1706265000000|2024-01-26 10:30:00|310.33|308.13|309.09|306.89|310.33|308.13|308.91|306.71|0
1706265300000|2024-01-26 10:35:00|308.91|306.71|309.09|306.89|309.62|307.42|308.73|306.53|0
1706265600000|2024-01-26 10:40:00|308.91|306.71|309.88|307.68|310.15|307.95|308.91|306.71|0
1706265900000|2024-01-26 10:45:00|309.97|307.77|309.97|307.77|310.23|308.03|309.79|307.59|0
1706266200000|2024-01-26 10:50:00|309.79|307.59|308.81|306.61|309.97|307.77|308.73|306.53|0
1706266500000|2024-01-26 10:55:00|308.9|306.7|309.26|307.06|309.26|307.06|308.63|306.43|0
1706266800000|2024-01-26 11:00:00|309.16|306.96|310.49|308.29|310.49|308.29|309.16|306.96|0
1706267100000|2024-01-26 11:05:00|310.4|308.2|308.63|306.43|310.67|308.47|308.54|306.34|0
1706267400000|2024-01-26 11:10:00|308.54|306.34|308.54|306.34|309.25|307.05|308.54|306.34|0
1706267700000|2024-01-26 11:15:00|308.45|306.25|308.54|306.34|308.54|306.34|307.83|305.63|0
1706268000000|2024-01-26 11:20:00|308.36|306.16|310.75|308.55|310.93|308.73|308.36|306.16|0
1706268300000|2024-01-26 11:25:00|310.84|308.64|310.84|308.64|311.02|308.82|310.13|307.93|0
1706268600000|2024-01-26 11:30:00|311.19|308.99|311.55|309.35|311.9|309.7|311.19|308.99|0
1706268900000|2024-01-26 11:35:00|311.46|309.26|310.48|308.28|311.55|309.35|309.95|307.75|0
1706269200000|2024-01-26 11:40:00|310.57|308.37|309.42|307.22|310.84|308.64|309.24|307.04|0
1706269500000|2024-01-26 11:45:00|309.24|307.04|310.3|308.1|310.3|308.1|309.24|307.04|0
1706269800000|2024-01-26 11:50:00|310.48|308.28|310.56|308.36|310.65|308.45|309.94|307.74|0
1706270100000|2024-01-26 11:55:00|310.48|308.28|310.47|308.27|310.83|308.63|310.12|307.92|0
1706270400000|2024-01-26 12:00:00|310.65|308.45|312.07|309.87|312.25|310.05|310.65|308.45|0
1706270700000|2024-01-26 12:05:00|312.25|310.05|312.42|310.22|312.42|310.22|311.36|309.16|0
1706271000000|2024-01-26 12:10:00|312.25|310.05|313.13|310.93|313.13|310.93|311.89|309.69|0
1706271300000|2024-01-26 12:15:00|313.31|311.11|313.31|311.11|313.85|311.65|312.96|310.76|0
1706271600000|2024-01-26 12:20:00|313.49|311.29|312.95|310.75|313.84|311.64|312.6|310.4|0
1706271900000|2024-01-26 12:25:00|313.13|310.93|313.13|310.93|313.13|310.93|312.42|310.22|0
1706272200000|2024-01-26 12:30:00|312.95|310.75|314.02|311.82|314.02|311.82|312.95|310.75|0
1706272500000|2024-01-26 12:35:00|314.2|312|314.73|312.53|314.91|312.71|314.02|311.82|0
1706272800000|2024-01-26 12:40:00|314.55|312.35|314.73|312.53|314.91|312.71|314.37|312.17|0
1706273100000|2024-01-26 12:45:00|314.55|312.35|315.19|312.99|315.87|313.67|314.19|311.99|0
1706273400000|2024-01-26 12:50:00|315.01|312.81|313.59|311.39|315.19|312.99|313.59|311.39|0
1706273700000|2024-01-26 12:55:00|313.32|311.12|312.43|310.23|313.32|311.12|312.34|310.14|0
1706274000000|2024-01-26 13:00:00|312.7|310.5|313.41|311.21|314.12|311.92|312.16|309.96|0
1706274300000|2024-01-26 13:05:00|313.23|311.03|315.01|312.81|315.01|312.81|313.23|311.03|0
1706274600000|2024-01-26 13:10:00|315.09|312.89|314.83|312.63|315.09|312.89|314.11|311.91|0
1706274900000|2024-01-26 13:15:00|314.91|312.71|313.05|310.85|315.01|312.81|312.87|310.67|0
1706275200000|2024-01-26 13:20:00|312.87|310.67|313.4|311.2|314.47|312.27|312.69|310.49|0
1706275500000|2024-01-26 13:25:00|313.22|311.02|312.59|310.39|313.93|311.73|311.62|309.42|0
1706275800000|2024-01-26 13:30:00|312.51|310.31|310.36|308.16|315.62|313.42|309.29|307.09|0
1706276100000|2024-01-26 13:35:00|310.54|308.34|310.71|308.51|311.78|309.58|308.06|305.86|0
1706276400000|2024-01-26 13:40:00|311.06|308.86|315.69|313.49|316.04|313.84|310.89|308.69|0
1706276700000|2024-01-26 13:45:00|315.33|313.13|319.62|317.42|319.8|317.6|315.15|312.95|0
1706277000000|2024-01-26 13:50:00|319.44|317.24|318.72|316.52|319.98|317.78|318.19|315.99|0
1706277300000|2024-01-26 13:55:00|318.9|316.7|318.54|316.34|319.44|317.24|317.65|315.45|0
1706277600000|2024-01-26 14:00:00|318.18|315.98|314.25|312.05|318.54|316.34|314.25|312.05|0
1706277900000|2024-01-26 14:05:00|314.07|311.87|315.05|312.85|315.5|313.3|313.01|310.81|0
1706278200000|2024-01-26 14:10:00|315.14|312.94|310.7|308.5|315.32|313.12|310.7|308.5|0
1706278500000|2024-01-26 14:15:00|310.87|308.67|309.72|307.52|312.12|309.92|309.63|307.43|0
1706278800000|2024-01-26 14:20:00|309.81|307.61|310.07|307.87|311.58|309.38|309.28|307.08|0
1706279100000|2024-01-26 14:25:00|310.16|307.96|312.64|310.44|312.64|310.44|309.81|307.61|0
1706279400000|2024-01-26 14:30:00|312.47|310.27|316.02|313.82|317.45|315.25|311.76|309.56|0
1706279700000|2024-01-26 14:35:00|316.56|314.36|314.95|312.75|317.1|314.9|312.82|310.62|0
1706280000000|2024-01-26 14:40:00|315.31|313.11|314.77|312.57|315.84|313.64|313.7|311.5|0
1706280300000|2024-01-26 14:45:00|314.42|312.22|312.28|310.08|314.42|312.22|311.75|309.55|0
1706280600000|2024-01-26 14:50:00|312.64|310.44|311.03|308.83|313.52|311.32|309.61|307.41|0
1706280900000|2024-01-26 14:55:00|310.5|308.3|312.89|310.69|313.07|310.87|309.79|307.59|0
1706281200000|2024-01-26 15:00:00|312.71|310.51|311.02|308.82|312.71|310.51|310.49|308.29|0
1706281500000|2024-01-26 15:05:00|311.2|309|311.38|309.18|311.56|309.36|308.19|305.99|0
1706281800000|2024-01-26 15:10:00|311.29|309.09|312.26|310.06|312.44|310.24|310.49|308.29|0
1706282100000|2024-01-26 15:15:00|312.09|309.89|311.2|309|312.09|309.89|309.25|307.05|0
1706282400000|2024-01-26 15:20:00|311.37|309.17|313.51|311.31|313.86|311.66|311.02|308.82|0
1706282700000|2024-01-26 15:25:00|313.69|311.49|316.18|313.98|316.36|314.16|313.69|311.49|0
1706283000000|2024-01-26 15:30:00|316|313.8|317.61|315.41|318.51|316.31|315.65|313.45|0
1706283300000|2024-01-26 15:35:00|317.79|315.59|318.51|316.31|319.95|317.75|316.9|314.7|0
1706283600000|2024-01-26 15:40:00|318.33|316.13|320.3|318.1|320.66|318.46|318.33|316.13|0
1706283900000|2024-01-26 15:45:00|320.48|318.28|320.84|318.64|321.2|319|319.76|317.56|0
1706284200000|2024-01-26 15:50:00|321.95|319.75|321.78|319.58|322.69|320.49|320.7|318.5|0
1706284500000|2024-01-26 15:55:00|321.96|319.76|323.22|321.02|323.22|321.02|321.05|318.85|0
1706284800000|2024-01-26 16:00:00|323.4|321.2|321.05|318.85|323.94|321.74|320.69|318.49|0
1706285100000|2024-01-26 16:05:00|320.69|318.49|321.59|319.39|321.95|319.75|319.79|317.59|0
1706285400000|2024-01-26 16:10:00|321.95|319.75|318.89|316.69|321.95|319.75|318.89|316.69|0
1706285700000|2024-01-26 16:15:00|319.07|316.87|318.53|316.33|320.51|318.31|318.35|316.15|0
1706286000000|2024-01-26 16:20:00|318.71|316.51|319.97|317.77|320.51|318.31|318.53|316.33|0
1706286300000|2024-01-26 16:25:00|320.51|318.31|320.68|318.48|321.4|319.2|319.79|317.59|0
1706286600000|2024-01-26 16:30:00|321.04|318.84|320.68|318.48|321.76|319.56|320.5|318.3|0
1706286900000|2024-01-26 16:35:00|320.5|318.3|317.27|315.07|321.4|319.2|316.74|314.54|0
1706287200000|2024-01-26 16:40:00|317.45|315.25|317.45|315.25|318.35|316.15|316.56|314.36|0
1706287500000|2024-01-26 16:45:00|317.63|315.43|319.42|317.22|319.42|317.22|316.56|314.36|0
1706287800000|2024-01-26 16:50:00|319.51|317.31|319.96|317.76|320.5|318.3|318.88|316.68|0
1706288100000|2024-01-26 16:55:00|319.78|317.58|321.03|318.83|321.57|319.37|319.6|317.4|0
1706288400000|2024-01-26 17:00:00|321.21|319.01|320.85|318.65|321.57|319.37|320.31|318.11|0
1706288700000|2024-01-26 17:05:00|321.03|318.83|318.87|316.67|321.75|319.55|318.52|316.32|0
1706289000000|2024-01-26 17:10:00|319.05|316.85|319.95|317.75|320.31|318.11|317.26|315.06|0
1706289300000|2024-01-26 17:15:00|319.77|317.57|321.03|318.83|321.2|319|319.77|317.57|0
1706289600000|2024-01-26 17:20:00|320.85|318.65|318.33|316.13|321.56|319.36|318.15|315.95|0
1706289900000|2024-01-26 17:25:00|318.51|316.31|317.97|315.77|318.87|316.67|317.43|315.23|0
1706290200000|2024-01-26 17:30:00|317.79|315.59|315.11|312.91|317.79|315.59|314.22|312.02|0
1706290500000|2024-01-26 17:35:00|314.93|312.73|311.02|308.82|315.11|312.91|309.6|307.4|0
1706290800000|2024-01-26 17:40:00|311.55|309.35|309.72|307.52|312.08|309.88|302.12|299.92|0
1706291100000|2024-01-26 17:45:00|309.54|307.34|305.47|303.27|310.43|308.23|305.47|303.27|0
1706291400000|2024-01-26 17:50:00|305.65|303.45|308.47|306.27|308.47|306.27|305.12|302.92|0
1706291700000|2024-01-26 17:55:00|308.12|305.92|307.23|305.03|308.12|305.92|306.53|304.33|0
1706292000000|2024-01-26 18:00:00|307.05|304.85|307.76|305.56|308.65|306.45|305.47|303.27|0
1706292300000|2024-01-26 18:05:00|307.58|305.38|308.73|306.53|309|306.8|306.7|304.5|0
1706292600000|2024-01-26 18:10:00|308.64|306.44|308.11|305.91|309.35|307.15|307.93|305.73|0
1706292900000|2024-01-26 18:15:00|308.02|305.82|307.05|304.85|308.11|305.91|306.34|304.14|0
1706293200000|2024-01-26 18:20:00|306.87|304.67|309.52|307.32|310.06|307.86|306.69|304.49|0
1706293500000|2024-01-26 18:25:00|309.79|307.59|310.06|307.86|310.77|308.57|308.37|306.17|0
1706293800000|2024-01-26 18:30:00|310.41|308.21|310.23|308.03|310.77|308.57|308.28|306.08|0
1706294100000|2024-01-26 18:35:00|310.41|308.21|308.72|306.52|310.41|308.21|308.63|306.43|0
1706294400000|2024-01-26 18:40:00|308.46|306.26|306.16|303.96|308.46|306.26|305.1|302.9|0
1706294700000|2024-01-26 18:45:00|305.8|303.6|305.45|303.25|306.51|304.31|304.57|302.37|0
1706295000000|2024-01-26 18:50:00|305.62|303.42|304.24|302.04|306.15|303.95|303.18|300.98|0
1706295300000|2024-01-26 18:55:00|304.15|301.95|305.83|303.63|306.89|304.69|303.71|301.51|0
1706295600000|2024-01-26 19:00:00|306.18|303.98|308.31|306.11|309.37|307.17|305.83|303.63|0
1706295900000|2024-01-26 19:05:00|308.49|306.29|308.48|306.28|309.2|307|307.42|305.22|0
1706296200000|2024-01-26 19:10:00|308.31|306.11|307.95|305.75|309.02|306.82|307.06|304.86|0
1706296500000|2024-01-26 19:15:00|308.13|305.93|307.95|305.75|309.37|307.17|307.77|305.57|0
1706296800000|2024-01-26 19:20:00|308.12|305.92|306.7|304.5|308.66|306.46|306.53|304.33|0
1706297100000|2024-01-26 19:25:00|306.79|304.59|307.41|305.21|308.3|306.1|306.35|304.15|0
1706297400000|2024-01-26 19:30:00|307.59|305.39|306.35|304.15|308.12|305.92|305.64|303.44|0
1706297700000|2024-01-26 19:35:00|306.52|304.32|309.36|307.16|309.36|307.16|306.17|303.97|0
1706298000000|2024-01-26 19:40:00|309.54|307.34|311.5|309.3|311.86|309.66|309.54|307.34|0
1706298300000|2024-01-26 19:45:00|311.32|309.12|312.03|309.83|312.57|310.37|311.14|308.94|0
1706298600000|2024-01-26 19:50:00|311.85|309.65|312.12|309.92|314.18|311.98|311.85|309.65|0
1706298900000|2024-01-26 19:55:00|312.39|310.19|313.1|310.9|313.64|311.44|310.42|308.22|0
1706299200000|2024-01-26 20:00:00|313.28|311.08|312.38|310.18|313.64|311.44|312.21|310.01|0
1706299500000|2024-01-26 20:05:00|312.21|310.01|311.67|309.47|313.1|310.9|311.31|309.11|0
1706299800000|2024-01-26 20:10:00|311.85|309.65|312.74|310.54|312.74|310.54|311.31|309.11|0
1706300100000|2024-01-26 20:15:00|312.92|310.72|312.02|309.82|313.45|311.25|312.02|309.82|0
1706300400000|2024-01-26 20:20:00|312.2|310|310.24|308.04|312.2|310|309.52|307.32|0
1706300700000|2024-01-26 20:25:00|310.59|308.39|309.52|307.32|311.48|309.28|308.63|306.43|0
1706301000000|2024-01-26 20:30:00|309.7|307.5|308.63|306.43|310.23|308.03|308.1|305.9|0
1706301300000|2024-01-26 20:35:00|308.45|306.25|307.56|305.36|309.52|307.32|307.56|305.36|0
1706301600000|2024-01-26 20:40:00|307.74|305.54|308.45|306.25|308.98|306.78|306.5|304.3|0
1706301900000|2024-01-26 20:45:00|308.27|306.07|309.16|306.96|309.34|307.14|307.38|305.18|0
1706302200000|2024-01-26 20:50:00|309.34|307.14|308.8|306.6|309.87|307.67|307.74|305.54|0
1706302500000|2024-01-26 20:55:00|309.51|307.31|308.8|306.6|310.94|308.74|308.44|306.24|0
1706302800000|2024-01-26 21:00:00|309.33|307.13|308.09|305.89|309.33|307.13|307.56|305.36|0
1706303100000|2024-01-26 21:05:00|307.91|305.71|307.73|305.53|308.09|305.89|307.37|305.17|0
1706303400000|2024-01-26 21:10:00|307.91|305.71|307.55|305.35|307.91|305.71|307.37|305.17|0
1706490900000|2024-01-29 01:15:00|302.95|300.55|303.3|300.9|303.3|300.9|302.95|300.55|0
1706491200000|2024-01-29 01:20:00|303.21|300.81|303.48|301.08|303.48|301.08|302.77|300.37|0
1706491500000|2024-01-29 01:25:00|303.3|300.9|304.54|302.14|305.07|302.67|303.3|300.9|0
1706518800000|2024-01-29 09:00:00|311.36|309.16|312.07|309.87|312.25|310.05|311.36|309.16|0
1706519100000|2024-01-29 09:05:00|311.89|309.69|312.43|310.23|312.43|310.23|311.71|309.51|0
1706519400000|2024-01-29 09:10:00|312.25|310.05|311|308.8|312.6|310.4|311|308.8|0
1706519700000|2024-01-29 09:15:00|310.82|308.62|309.75|307.55|311|308.8|309.75|307.55|0
1706520000000|2024-01-29 09:20:00|309.57|307.37|308.86|306.66|309.93|307.73|308.68|306.48|0
1706520300000|2024-01-29 09:25:00|309.04|306.84|309.48|307.28|309.75|307.55|308.68|306.48|0
1706520600000|2024-01-29 09:30:00|309.57|307.37|309.39|307.19|310.1|307.9|309.21|307.01|0
1706520900000|2024-01-29 09:35:00|309.57|307.37|309.21|307.01|310.63|308.43|309.03|306.83|0
1706521200000|2024-01-29 09:40:00|309.03|306.83|307.79|305.59|309.03|306.83|307.44|305.24|0
1706521500000|2024-01-29 09:45:00|307.61|305.41|308.67|306.47|308.67|306.47|307.61|305.41|0
1706521800000|2024-01-29 09:50:00|308.58|306.38|307.61|305.41|308.67|306.47|307.61|305.41|0
1706522100000|2024-01-29 09:55:00|307.43|305.23|307.61|305.41|308.14|305.94|307.08|304.88|0
1706522400000|2024-01-29 10:00:00|307.43|305.23|308.67|306.47|308.67|306.47|306.9|304.7|0
1706522700000|2024-01-29 10:05:00|308.49|306.29|309.02|306.82|309.38|307.18|308.31|306.11|0
1706523000000|2024-01-29 10:10:00|309.2|307|309.2|307|309.73|307.53|309.02|306.82|0
1706523300000|2024-01-29 10:15:00|309.55|307.35|309.02|306.82|309.81|307.61|309.02|306.82|0
1706523600000|2024-01-29 10:20:00|309.2|307|309.9|307.7|309.9|307.7|309.2|307|0
1706523900000|2024-01-29 10:25:00|310.08|307.88|309.9|307.7|310.08|307.88|309.37|307.17|0
1706524200000|2024-01-29 10:30:00|309.99|307.79|309.9|307.7|310.26|308.06|309.72|307.52|0
1706524500000|2024-01-29 10:35:00|309.72|307.52|309.9|307.7|310.08|307.88|309.19|306.99|0
1706524800000|2024-01-29 10:40:00|310.08|307.88|310.96|308.76|310.97|308.77|310.08|307.88|0
1706525100000|2024-01-29 10:45:00|310.79|308.59|310.96|308.76|311.32|309.12|310.61|308.41|0
1706525400000|2024-01-29 10:50:00|311.14|308.94|310.33|308.13|311.14|308.94|310.25|308.05|0
1706525700000|2024-01-29 10:55:00|310.43|308.23|310.78|308.58|311.14|308.94|310.07|307.87|0
1706526000000|2024-01-29 11:00:00|310.96|308.76|310.42|308.22|311.14|308.94|310.07|307.87|0
1706526300000|2024-01-29 11:05:00|310.6|308.4|310.42|308.22|311.31|309.11|310.42|308.22|0
1706526600000|2024-01-29 11:10:00|310.6|308.4|310.6|308.4|310.78|308.58|310.24|308.04|0
1706526900000|2024-01-29 11:15:00|310.42|308.22|311.18|308.98|311.54|309.34|310.33|308.13|0
1706527200000|2024-01-29 11:20:00|311|308.8|311.36|309.16|311.54|309.34|310.73|308.53|0
1706527500000|2024-01-29 11:25:00|311.53|309.33|311.89|309.69|312.07|309.87|311.36|309.16|0
1706527800000|2024-01-29 11:30:00|311.71|309.51|311.53|309.33|311.89|309.69|311.35|309.15|0
1706528100000|2024-01-29 11:35:00|311.35|309.15|311.53|309.33|311.71|309.51|311.17|308.97|0
1706528400000|2024-01-29 11:40:00|311.35|309.15|311.88|309.68|311.88|309.68|310.99|308.79|0
1706528700000|2024-01-29 11:45:00|312.06|309.86|311.7|309.5|312.6|310.4|311.53|309.33|0
1706529000000|2024-01-29 11:50:00|311.88|309.68|311.88|309.68|311.88|309.68|311.52|309.32|0
1706529300000|2024-01-29 11:55:00|311.7|309.5|311.7|309.5|312.24|310.04|311.52|309.32|0
1706529600000|2024-01-29 12:00:00|311.79|309.59|312.23|310.03|312.59|310.39|311.34|309.14|0
1706529900000|2024-01-29 12:05:00|312.41|310.21|312.23|310.03|312.41|310.21|311.16|308.96|0
1706530200000|2024-01-29 12:10:00|312.06|309.86|311.52|309.32|312.41|310.21|311.52|309.32|0
1706530500000|2024-01-29 12:15:00|311.34|309.14|312.05|309.85|312.05|309.85|311.16|308.96|0
1706530800000|2024-01-29 12:20:00|312.23|310.03|311.87|309.67|312.23|310.03|311.69|309.49|0
1706531100000|2024-01-29 12:25:00|311.69|309.49|312.58|310.38|312.94|310.74|311.69|309.49|0
1706531400000|2024-01-29 12:30:00|312.76|310.56|311.87|309.67|312.76|310.56|311.33|309.13|0
1706531700000|2024-01-29 12:35:00|311.78|309.58|311.15|308.95|311.87|309.67|310.44|308.24|0
1706532000000|2024-01-29 12:40:00|310.97|308.77|310.97|308.77|311.51|309.31|310.79|308.59|0
1706532300000|2024-01-29 12:45:00|311.15|308.95|309.9|307.7|311.51|309.31|309.9|307.7|0
1706532600000|2024-01-29 12:50:00|309.72|307.52|310.26|308.06|310.26|308.06|309.01|306.81|0
1706532900000|2024-01-29 12:55:00|310.08|307.88|310.16|307.96|310.61|308.41|309.9|307.7|0
1706533200000|2024-01-29 13:00:00|309.9|307.7|310.43|308.23|310.61|308.41|309.72|307.52|0
1706533500000|2024-01-29 13:05:00|310.25|308.05|311.14|308.94|311.5|309.3|309.72|307.52|0
1706533800000|2024-01-29 13:10:00|311.5|309.3|310.78|308.58|311.68|309.48|310.61|308.41|0
1706534100000|2024-01-29 13:15:00|310.96|308.76|309.53|307.33|310.96|308.76|309.53|307.33|0
1706534400000|2024-01-29 13:20:00|309.36|307.16|309|306.8|309.71|307.51|308.64|306.44|0
1706534700000|2024-01-29 13:25:00|308.82|306.62|309.35|307.15|309.35|307.15|308.64|306.44|0
1706535000000|2024-01-29 13:30:00|309.18|306.98|308.64|306.44|309.53|307.33|308.64|306.44|0
1706535300000|2024-01-29 13:35:00|308.82|306.62|308.99|306.79|309.17|306.97|308.46|306.26|0
1706535600000|2024-01-29 13:40:00|308.64|306.44|308.1|305.9|308.64|306.44|307.57|305.37|0
1706535900000|2024-01-29 13:45:00|307.93|305.73|307.92|305.72|309.17|306.97|307.92|305.72|0
1706536200000|2024-01-29 13:50:00|308.1|305.9|308.81|306.61|309.17|306.97|308.1|305.9|0
1706536500000|2024-01-29 13:55:00|308.99|306.79|308.99|306.79|309.34|307.14|308.81|306.61|0
1706536800000|2024-01-29 14:00:00|309.16|306.96|309.16|306.96|309.16|306.96|308.45|306.25|0
1706537100000|2024-01-29 14:05:00|308.98|306.78|309.87|307.67|310.05|307.85|308.98|306.78|0
1706537400000|2024-01-29 14:10:00|309.69|307.49|308.8|306.6|309.69|307.49|308.8|306.6|0
1706537700000|2024-01-29 14:15:00|308.98|306.78|309.51|307.31|309.69|307.49|308.09|305.89|0
1706538000000|2024-01-29 14:20:00|309.33|307.13|309.51|307.31|310.22|308.02|309.16|306.96|0
1706538300000|2024-01-29 14:25:00|309.69|307.49|310.4|308.2|310.93|308.73|309.69|307.49|0
1706538600000|2024-01-29 14:30:00|310.93|308.73|311.82|309.62|312.18|309.98|308.98|306.78|0
1706538900000|2024-01-29 14:35:00|312.18|309.98|312|309.8|313.79|311.59|311.11|308.91|0
1706539200000|2024-01-29 14:40:00|312.18|309.98|311.82|309.62|312.71|310.51|310.93|308.73|0
1706539500000|2024-01-29 14:45:00|312.18|309.98|311.64|309.44|312.89|310.69|310.57|308.37|0
1706539800000|2024-01-29 14:50:00|311.46|309.26|312.89|310.69|312.89|310.69|311.46|309.26|0
1706540100000|2024-01-29 14:55:00|313.07|310.87|312.89|310.69|313.78|311.58|311.82|309.62|0
1706540400000|2024-01-29 15:00:00|313.24|311.04|310.39|308.19|313.24|311.04|310.21|308.01|0
1706540700000|2024-01-29 15:05:00|310.56|308.36|313.06|310.86|313.24|311.04|310.39|308.19|0
1706541000000|2024-01-29 15:10:00|313.24|311.04|314.14|311.94|315.03|312.83|313.06|310.86|0
1706541300000|2024-01-29 15:15:00|313.96|311.76|315.21|313.01|315.21|313.01|313.96|311.76|0
1706541600000|2024-01-29 15:20:00|315.03|312.83|310.74|308.54|315.21|313.01|309.86|307.66|0
1706541900000|2024-01-29 15:25:00|310.92|308.72|310.74|308.54|310.92|308.72|308.97|306.77|0
1706542200000|2024-01-29 15:30:00|310.92|308.72|308.96|306.76|312.52|310.32|307.37|305.17|0
1706542500000|2024-01-29 15:35:00|309.14|306.94|311.45|309.25|311.81|309.61|308.25|306.05|0
1706542800000|2024-01-29 15:40:00|311.63|309.43|309.85|307.65|312.16|309.96|309.32|307.12|0
1706543100000|2024-01-29 15:45:00|310.03|307.83|309.12|306.92|311.09|308.89|308.77|306.57|0
1706543400000|2024-01-29 15:50:00|308.95|306.75|310.01|307.81|310.19|307.99|308.24|306.04|0
1706543700000|2024-01-29 15:55:00|310.19|307.99|308.23|306.03|310.54|308.34|307.7|305.5|0
1706544000000|2024-01-29 16:00:00|308.41|306.21|308.59|306.39|309.12|306.92|307.35|305.15|0
1706544300000|2024-01-29 16:05:00|308.76|306.56|309.12|306.92|309.12|306.92|308.23|306.03|0
1706544600000|2024-01-29 16:10:00|309.3|307.1|310.18|307.98|310.36|308.16|309.12|306.92|0
1706544900000|2024-01-29 16:15:00|310|307.8|311.25|309.05|311.43|309.23|309.65|307.45|0
1706545200000|2024-01-29 16:20:00|311.43|309.23|310.18|307.98|311.6|309.4|309.11|306.91|0
1706545500000|2024-01-29 16:25:00|310.36|308.16|311.6|309.4|311.78|309.58|309.47|307.27|0
1706545800000|2024-01-29 16:30:00|311.24|309.04|311.78|309.58|312.67|310.47|311.24|309.04|0
1706546100000|2024-01-29 16:35:00|311.6|309.4|312.49|310.29|312.67|310.47|311.24|309.04|0
1706546400000|2024-01-29 16:40:00|312.67|310.47|313.02|310.82|313.38|311.18|311.95|309.75|0
1706546700000|2024-01-29 16:45:00|312.84|310.64|313.38|311.18|313.91|311.71|312.66|310.46|0
1706547000000|2024-01-29 16:50:00|313.56|311.36|313.91|311.71|314.09|311.89|312.84|310.64|0
1706547300000|2024-01-29 16:55:00|313.73|311.53|314.09|311.89|314.45|312.25|313.55|311.35|0
1706547600000|2024-01-29 17:00:00|314.45|312.25|313.19|310.99|314.63|312.43|312.66|310.46|0
1706547900000|2024-01-29 17:05:00|313.01|310.81|313.37|311.17|313.37|311.17|312.66|310.46|0
1706548200000|2024-01-29 17:10:00|313.55|311.35|313.55|311.35|314.26|312.06|313.37|311.17|0
1706548500000|2024-01-29 17:15:00|313.37|311.17|313.37|311.17|314.44|312.24|313.01|310.81|0
1706548800000|2024-01-29 17:20:00|313.19|310.99|315.33|313.13|316.05|313.85|312.47|310.27|0
1706549100000|2024-01-29 17:25:00|315.15|312.95|314.97|312.77|316.59|314.39|314.61|312.41|0
1706549400000|2024-01-29 17:30:00|315.15|312.95|315.51|313.31|316.23|314.03|315.15|312.95|0
1706549700000|2024-01-29 17:35:00|315.33|313.13|316.76|314.56|317.12|314.92|315.33|313.13|0
1706550000000|2024-01-29 17:40:00|316.94|314.74|315.32|313.12|317.3|315.1|314.97|312.77|0
1706550300000|2024-01-29 17:45:00|315.5|313.3|313.18|310.98|315.5|313.3|312.64|310.44|0
1706550600000|2024-01-29 17:50:00|313|310.8|313.35|311.15|314.07|311.87|312.46|310.26|0
1706550900000|2024-01-29 17:55:00|313.53|311.33|314.42|312.22|315.14|312.94|313.35|311.15|0
1706551200000|2024-01-29 18:00:00|314.6|312.4|313.39|311.19|314.78|312.58|312.1|309.9|0
1706551500000|2024-01-29 18:05:00|313.57|311.37|314.28|312.08|314.82|312.62|313.57|311.37|0
1706551800000|2024-01-29 18:10:00|314.1|311.9|313.92|311.72|314.28|312.08|312.85|310.65|0
1706552100000|2024-01-29 18:15:00|313.74|311.54|314.45|312.25|314.81|312.61|313.38|311.18|0
1706552400000|2024-01-29 18:20:00|314.28|312.08|315.17|312.97|315.35|313.15|314.28|312.08|0
1706552700000|2024-01-29 18:25:00|315.35|313.15|316.42|314.22|316.6|314.4|315.35|313.15|0
1706553000000|2024-01-29 18:30:00|316.6|314.4|316.06|313.86|316.96|314.76|315.88|313.68|0
1706553300000|2024-01-29 18:35:00|315.88|313.68|315.88|313.68|316.6|314.4|315.88|313.68|0
1706553600000|2024-01-29 18:40:00|316.06|313.86|316.59|314.39|317.13|314.93|315.88|313.68|0
1706553900000|2024-01-29 18:45:00|316.42|314.22|316.41|314.21|316.77|314.57|316.24|314.04|0
1706554200000|2024-01-29 18:50:00|316.23|314.03|315.16|312.96|316.23|314.03|314.8|312.6|0
1706554500000|2024-01-29 18:55:00|314.98|312.78|314.98|312.78|315.34|313.14|314.8|312.6|0
1706554800000|2024-01-29 19:00:00|314.8|312.6|315.51|313.31|315.87|313.67|314.08|311.88|0
1706555100000|2024-01-29 19:05:00|315.69|313.49|316.94|314.74|316.94|314.74|315.51|313.31|0
1706555400000|2024-01-29 19:10:00|317.12|314.92|318.74|316.54|319.1|316.9|316.94|314.74|0
1706555700000|2024-01-29 19:15:00|318.56|316.36|318.02|315.82|319.82|317.62|317.66|315.46|0
1706556000000|2024-01-29 19:20:00|317.84|315.64|318.56|316.36|318.92|316.72|317.84|315.64|0
1706556300000|2024-01-29 19:25:00|318.74|316.54|319.09|316.89|319.09|316.89|318.02|315.82|0
1706556600000|2024-01-29 19:30:00|319.27|317.07|319.81|317.61|320.35|318.15|318.55|316.35|0
1706556900000|2024-01-29 19:35:00|319.99|317.79|319.99|317.79|321.08|318.88|319.63|317.43|0
1706557200000|2024-01-29 19:40:00|320.17|317.97|320.53|318.33|321.25|319.05|319.81|317.61|0
1706557500000|2024-01-29 19:45:00|320.35|318.15|318.55|316.35|320.53|318.33|318.55|316.35|0
1706557800000|2024-01-29 19:50:00|318.91|316.71|319.45|317.25|319.81|317.61|318.91|316.71|0
1706558100000|2024-01-29 19:55:00|319.27|317.07|319.8|317.6|320.53|318.33|319.27|317.07|0
1706558400000|2024-01-29 20:00:00|319.62|317.42|328.03|325.83|328.69|326.49|319.62|317.42|0
1706558700000|2024-01-29 20:05:00|327.84|325.64|329.3|327.1|331.31|329.11|326.57|324.37|0
1706559000000|2024-01-29 20:10:00|329.12|326.92|329.82|327.62|330.91|328.71|329.12|326.92|0
1706559300000|2024-01-29 20:15:00|330|327.8|335.11|332.91|335.3|333.1|329.64|327.44|0
1706559600000|2024-01-29 20:20:00|335.48|333.28|338.39|336.19|338.76|336.56|334.93|332.73|0
1706559900000|2024-01-29 20:25:00|338.21|336.01|337.66|335.46|341.15|338.95|336.92|334.72|0
1706560200000|2024-01-29 20:30:00|337.84|335.64|338.57|336.37|339.67|337.47|337.84|335.64|0
1706560500000|2024-01-29 20:35:00|338.48|336.28|336.74|334.54|339.31|337.11|336.55|334.35|0
1706560800000|2024-01-29 20:40:00|336.55|334.35|335.82|333.62|336.92|334.72|335.46|333.26|0
1706561100000|2024-01-29 20:45:00|335.45|333.25|334.54|332.34|335.82|333.62|333.63|331.43|0
1706561400000|2024-01-29 20:50:00|334.17|331.97|335.27|333.07|336.92|334.72|334.17|331.97|0
1706561700000|2024-01-29 20:55:00|335.45|333.25|340.22|338.02|340.77|338.57|334.9|332.7|0
1706562000000|2024-01-29 21:00:00|339.85|337.65|336.36|334.16|340.22|338.02|336.36|334.16|0
1706562300000|2024-01-29 21:05:00|336.18|333.98|336.18|333.98|337.28|335.08|335.81|333.61|0
1706562600000|2024-01-29 21:10:00|335.99|333.79|337.64|335.44|337.64|335.44|335.99|333.79|0
1706562900000|2024-01-29 21:15:00|337.56|335.16|339.02|336.62|339.57|337.17|337.56|335.16|0
1706563200000|2024-01-29 21:20:00|338.84|336.44|339.02|336.62|339.02|336.62|338.47|336.07|0
1706563500000|2024-01-29 21:25:00|339.2|336.8|339.02|336.62|339.39|336.99|338.84|336.44|0
1706563800000|2024-01-29 21:30:00|338.84|336.44|339.57|337.17|339.57|337.17|338.65|336.25|0
1706564100000|2024-01-29 21:35:00|339.38|336.98|339.2|336.8|339.57|337.17|339.2|336.8|0
1706564400000|2024-01-29 21:40:00|339.01|336.61|339.38|336.98|339.38|336.98|338.65|336.25|0
1706564700000|2024-01-29 21:45:00|339.56|337.16|339.2|336.8|339.56|337.16|338.83|336.43|0
1706565000000|2024-01-29 21:50:00|339.01|336.61|338.73|336.33|339.19|336.79|338.64|336.24|0
1706565300000|2024-01-29 21:55:00|338.64|336.24|337.08|334.68|338.83|336.43|336.9|334.5|0
1706565600000|2024-01-29 22:00:00|337.28|334.88|337.95|335.55|338.17|335.77|337.28|334.88|0
1706565900000|2024-01-29 22:05:00|337.98|335.58|338.01|335.61|338.01|335.61|337.98|335.58|0
1706566200000|2024-01-29 22:10:00|337.98|335.58|337.95|335.55|338.19|335.79|337.95|335.55|0
1706566500000|2024-01-29 22:15:00|338.03|335.63|338.02|335.62|338.14|335.74|337.94|335.54|0
1706566800000|2024-01-29 22:20:00|338.05|335.65|337.97|335.57|338.05|335.65|337.94|335.54|0
1706567100000|2024-01-29 22:25:00|338.08|335.68|338.02|335.62|338.84|336.44|338.02|335.62|0
1706567400000|2024-01-29 22:30:00|338.37|335.97|338.1|335.7|338.4|336|338.1|335.7|0
1706567700000|2024-01-29 22:35:00|338.16|335.76|338.59|336.19|338.59|336.19|338.16|335.76|0
1706568000000|2024-01-29 22:40:00|338.64|336.24|338.69|336.29|339.18|336.78|338.51|336.11|0
1706568300000|2024-01-29 22:45:00|338.77|336.37|338.45|336.05|338.77|336.37|338.45|336.05|0
1706568600000|2024-01-29 22:50:00|338.48|336.08|338.34|335.94|338.58|336.18|338.34|335.94|0
1706568900000|2024-01-29 22:55:00|338.28|335.88|338.42|336.02|338.5|336.1|338.17|335.77|0
1706569200000|2024-01-29 23:00:00|337.42|335.02|339.35|336.95|339.54|337.14|336.87|334.47|0
1706569500000|2024-01-29 23:05:00|339.53|337.13|339.53|337.13|340.09|337.69|339.35|336.95|0
1706569800000|2024-01-29 23:10:00|339.62|337.22|338.43|336.03|339.9|337.5|338.25|335.85|0
1706570100000|2024-01-29 23:15:00|338.61|336.21|338.52|336.12|338.8|336.4|338.25|335.85|0
1706570400000|2024-01-29 23:20:00|338.61|336.21|339.16|336.76|339.35|336.95|338.61|336.21|0
1706570700000|2024-01-29 23:25:00|339.34|336.94|339.43|337.03|339.71|337.31|339.34|336.94|0
1706571000000|2024-01-29 23:30:00|339.34|336.94|339.16|336.76|339.71|337.31|339.16|336.76|0
1706571300000|2024-01-29 23:35:00|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1706571600000|2024-01-29 23:40:00|339.15|336.75|338.24|335.84|339.15|336.75|338.24|335.84|0
1706571900000|2024-01-29 23:45:00|338.05|335.65|338.42|336.02|338.6|336.2|337.87|335.47|0
1706572200000|2024-01-29 23:50:00|338.23|335.83|338.23|335.83|338.42|336.02|338.23|335.83|0
1706572500000|2024-01-29 23:55:00|338.32|335.92|338.78|336.38|338.78|336.38|338.32|335.92|0
1706572800000|2024-01-30 00:00:00|338.69|336.29|338.41|336.01|338.96|336.56|338.23|335.83|0
1706573100000|2024-01-30 00:05:00|338.5|336.1|337.86|335.46|338.6|336.2|337.86|335.46|0
1706573400000|2024-01-30 00:10:00|337.49|335.09|338.41|336.01|338.41|336.01|337.31|334.91|0
1706573700000|2024-01-30 00:15:00|338.22|335.82|338.96|336.56|339.51|337.11|338.22|335.82|0
1706574000000|2024-01-30 00:20:00|339.14|336.74|340.43|338.03|340.43|338.03|339.14|336.74|0
1706574300000|2024-01-30 00:25:00|340.79|338.39|340.79|338.39|341.16|338.76|340.79|338.39|0
1706574600000|2024-01-30 00:30:00|340.61|338.21|340.79|338.39|340.98|338.58|340.24|337.84|0
1706574900000|2024-01-30 00:35:00|340.88|338.48|340.6|338.2|340.97|338.57|340.6|338.2|0
1706575200000|2024-01-30 00:40:00|340.79|338.39|340.23|337.83|340.79|338.39|340.23|337.83|0
1706575500000|2024-01-30 00:45:00|340.32|337.92|340.23|337.83|340.6|338.2|340.23|337.83|0
1706575800000|2024-01-30 00:50:00|340.05|337.65|340.41|338.01|340.42|338.02|340.05|337.65|0
1706576100000|2024-01-30 00:55:00|340.23|337.83|340.23|337.83|340.41|338.01|340.05|337.65|0
1706576400000|2024-01-30 01:00:00|340.04|337.64|340.23|337.83|340.41|338.01|340.04|337.64|0
1706576700000|2024-01-30 01:05:00|340.04|337.64|340.78|338.38|340.78|338.38|339.86|337.46|0
1706577000000|2024-01-30 01:10:00|340.96|338.56|342.3|339.9|342.3|339.9|340.59|338.19|0
1706577300000|2024-01-30 01:15:00|342.2|339.8|340.82|338.42|342.2|339.8|340.64|338.24|0
1706577600000|2024-01-30 01:20:00|341.01|338.61|340.82|338.42|341.01|338.61|340.46|338.06|0
1706577900000|2024-01-30 01:25:00|340.46|338.06|340.82|338.42|340.82|338.42|339.72|337.32|0
1706578200000|2024-01-30 01:30:00|340.17|337.97|340.35|338.15|340.35|338.15|339.43|337.23|0
1706578500000|2024-01-30 01:35:00|340.17|337.97|340.53|338.33|340.53|338.33|339.8|337.6|0
1706578800000|2024-01-30 01:40:00|340.35|338.15|339.98|337.78|340.53|338.33|339.61|337.41|0
1706579100000|2024-01-30 01:45:00|340.16|337.96|340.35|338.15|340.53|338.33|339.8|337.6|0
1706579400000|2024-01-30 01:50:00|340.53|338.33|340.71|338.51|340.9|338.7|340.53|338.33|0
1706579700000|2024-01-30 01:55:00|340.9|338.7|340.34|338.14|340.9|338.7|340.34|338.14|0
1706580000000|2024-01-30 02:00:00|340.16|337.96|339.79|337.59|340.16|337.96|339.24|337.04|0
1706580300000|2024-01-30 02:05:00|339.97|337.77|339.88|337.68|339.97|337.77|339.6|337.4|0
1706580600000|2024-01-30 02:10:00|339.97|337.77|339.97|337.77|339.97|337.77|339.42|337.22|0
1706580900000|2024-01-30 02:15:00|340.15|337.95|339.6|337.4|340.15|337.95|339.42|337.22|0
1706581200000|2024-01-30 02:20:00|339.78|337.58|339.97|337.77|339.97|337.77|339.6|337.4|0
1706581500000|2024-01-30 02:25:00|340.15|337.95|339.6|337.4|340.15|337.95|339.41|337.21|0
1706581800000|2024-01-30 02:30:00|339.78|337.58|340.15|337.95|340.15|337.95|339.6|337.4|0
1706582100000|2024-01-30 02:35:00|339.96|337.76|340.14|337.94|340.33|338.13|339.96|337.76|0
1706582400000|2024-01-30 02:40:00|340.23|338.03|340.51|338.31|340.7|338.5|340.23|338.03|0
1706582700000|2024-01-30 02:45:00|340.69|338.49|340.69|338.49|340.88|338.68|340.69|338.49|0
1706583000000|2024-01-30 02:50:00|340.51|338.31|340.87|338.67|340.87|338.67|340.51|338.31|0
1706583300000|2024-01-30 02:55:00|340.69|338.49|340.69|338.49|340.78|338.58|340.32|338.12|0
1706583600000|2024-01-30 03:00:00|340.87|338.67|340.87|338.67|341.05|338.85|340.69|338.49|0
1706583900000|2024-01-30 03:05:00|341.05|338.85|340.68|338.48|341.24|339.04|340.68|338.48|0
1706584200000|2024-01-30 03:10:00|340.5|338.3|340.5|338.3|340.68|338.48|340.32|338.12|0
1706584500000|2024-01-30 03:15:00|340.68|338.48|340.68|338.48|340.87|338.67|340.5|338.3|0
1706584800000|2024-01-30 03:20:00|340.5|338.3|340.68|338.48|340.68|338.48|340.31|338.11|0
1706585100000|2024-01-30 03:25:00|340.77|338.57|340.86|338.66|341.23|339.03|340.68|338.48|0
1706585400000|2024-01-30 03:30:00|340.68|338.48|340.68|338.48|340.68|338.48|340.49|338.29|0
1706585700000|2024-01-30 03:35:00|340.49|338.29|340.31|338.11|340.49|338.29|340.12|337.92|0
1706586000000|2024-01-30 03:40:00|340.3|338.1|340.49|338.29|340.49|338.29|340.3|338.1|0
1706586300000|2024-01-30 03:45:00|340.3|338.1|340.12|337.92|340.3|338.1|339.75|337.55|0
1706586600000|2024-01-30 03:50:00|340.3|338.1|339.75|337.55|340.3|338.1|339.75|337.55|0
1706586900000|2024-01-30 03:55:00|339.57|337.37|339.01|336.81|339.75|337.55|339.01|336.81|0
1706587200000|2024-01-30 04:00:00|338.83|336.63|339.56|337.36|339.75|337.55|338.83|336.63|0
1706587500000|2024-01-30 04:05:00|339.38|337.18|339.19|336.99|339.38|337.18|339.19|336.99|0
1706587800000|2024-01-30 04:10:00|339.38|337.18|339.74|337.54|340.11|337.91|339.38|337.18|0
1706588100000|2024-01-30 04:15:00|339.93|337.73|339.74|337.54|339.93|337.73|339.56|337.36|0
1706588400000|2024-01-30 04:20:00|339.92|337.72|339.74|337.54|339.92|337.72|339.74|337.54|0
1706588700000|2024-01-30 04:25:00|339.55|337.35|339.92|337.72|339.92|337.72|339.37|337.17|0
1706589000000|2024-01-30 04:30:00|339.74|337.54|340.1|337.9|340.29|338.09|339.74|337.54|0
1706589300000|2024-01-30 04:35:00|339.92|337.72|339.55|337.35|340.1|337.9|339.55|337.35|0
1706589600000|2024-01-30 04:40:00|339.37|337.17|339.18|336.98|339.55|337.35|339|336.8|0
1706589900000|2024-01-30 04:45:00|339.36|337.16|339.18|336.98|339.55|337.35|339.18|336.98|0
1706590200000|2024-01-30 04:50:00|339.36|337.16|339.18|336.98|339.54|337.34|339.18|336.98|0
1706590500000|2024-01-30 04:55:00|339.17|336.97|338.99|336.79|339.17|336.97|338.99|336.79|0
1706590800000|2024-01-30 05:00:00|339.17|336.97|339.54|337.34|339.54|337.34|338.99|336.79|0
1706591100000|2024-01-30 05:05:00|339.36|337.16|339.54|337.34|339.63|337.43|339.17|336.97|0
1706591400000|2024-01-30 05:10:00|339.35|337.15|339.35|337.15|339.54|337.34|339.17|336.97|0
1706591700000|2024-01-30 05:15:00|339.17|336.97|339.17|336.97|339.17|336.97|338.98|336.78|0
1706592000000|2024-01-30 05:20:00|339.35|337.15|339.9|337.7|339.9|337.7|339.17|336.97|0
1706592300000|2024-01-30 05:25:00|339.72|337.52|340.45|338.25|340.45|338.25|339.72|337.52|0
1706592600000|2024-01-30 05:30:00|340.63|338.43|340.63|338.43|340.63|338.43|340.08|337.88|0
1706592900000|2024-01-30 05:35:00|340.82|338.62|341|338.8|341.18|338.98|340.82|338.62|0
1706593200000|2024-01-30 05:40:00|341.18|338.98|340.44|338.24|341.18|338.98|340.44|338.24|0
1706593500000|2024-01-30 05:45:00|340.63|338.43|340.63|338.43|340.63|338.43|340.44|338.24|0
1706593800000|2024-01-30 05:50:00|340.81|338.61|340.26|338.06|340.81|338.61|340.07|337.87|0
1706594100000|2024-01-30 05:55:00|340.07|337.87|340.07|337.87|340.26|338.06|339.89|337.69|0
1706594400000|2024-01-30 06:00:00|340.25|338.05|340.07|337.87|340.44|338.24|340.07|337.87|0
1706594700000|2024-01-30 06:05:00|339.89|337.69|340.25|338.05|340.25|338.05|339.88|337.68|0
1706595000000|2024-01-30 06:10:00|340.43|338.23|340.07|337.87|340.43|338.23|339.88|337.68|0
1706595300000|2024-01-30 06:15:00|339.88|337.68|339.51|337.31|339.88|337.68|339.33|337.13|0
1706595600000|2024-01-30 06:20:00|339.33|337.13|338.96|336.76|339.33|337.13|338.59|336.39|0
1706595900000|2024-01-30 06:25:00|338.78|336.58|339.51|337.31|339.51|337.31|338.41|336.21|0
1706596200000|2024-01-30 06:30:00|339.69|337.49|338.96|336.76|339.69|337.49|338.96|336.76|0
1706596500000|2024-01-30 06:35:00|339.14|336.94|338.77|336.57|339.32|337.12|338.77|336.57|0
1706596800000|2024-01-30 06:40:00|338.86|336.66|338.77|336.57|339.32|337.12|338.59|336.39|0
1706597100000|2024-01-30 06:45:00|338.59|336.39|338.4|336.2|338.77|336.57|338.22|336.02|0
1706597400000|2024-01-30 06:50:00|338.58|336.38|338.22|336.02|338.58|336.38|338.22|336.02|0
1706597700000|2024-01-30 06:55:00|338.12|335.92|337.85|335.65|338.4|336.2|337.85|335.65|0
1706598000000|2024-01-30 07:00:00|337.66|335.46|336.93|334.73|337.85|335.65|336.2|334|0
1706598300000|2024-01-30 07:05:00|337.11|334.91|335.83|333.63|337.11|334.91|335.83|333.63|0
1706598600000|2024-01-30 07:10:00|335.65|333.45|334.92|332.72|335.83|333.63|334.73|332.53|0
1706598900000|2024-01-30 07:15:00|334.73|332.53|334.91|332.71|335.1|332.9|334.19|331.99|0
1706599200000|2024-01-30 07:20:00|335.1|332.9|334.88|332.68|335.83|333.63|334.37|332.17|0
1706599500000|2024-01-30 07:25:00|334.7|332.5|335.06|332.86|335.06|332.86|334.33|332.13|0
1706599800000|2024-01-30 07:30:00|335.25|333.05|335.06|332.86|335.25|333.05|334.88|332.68|0
1706600100000|2024-01-30 07:35:00|334.88|332.68|334.51|332.31|334.88|332.68|334.33|332.13|0
1706600400000|2024-01-30 07:40:00|334.69|332.49|334.42|332.22|335.06|332.86|334.33|332.13|0
1706600700000|2024-01-30 07:45:00|334.51|332.31|335.06|332.86|335.06|332.86|334.42|332.22|0
1706601000000|2024-01-30 07:50:00|335.24|333.04|335.6|333.4|335.6|333.4|334.69|332.49|0
1706601300000|2024-01-30 07:55:00|335.42|333.22|335.79|333.59|335.97|333.77|335.42|333.22|0
1706601600000|2024-01-30 08:00:00|335.42|333.22|335.23|333.03|336.34|334.14|335.23|333.03|0
1706601900000|2024-01-30 08:05:00|335.05|332.85|335.97|333.77|336.33|334.13|335.05|332.85|0
1706602200000|2024-01-30 08:10:00|335.96|333.76|334.5|332.3|335.96|333.76|334.32|332.12|0
1706602500000|2024-01-30 08:15:00|334.68|332.48|336.14|333.94|336.51|334.31|334.68|332.48|0
1706602800000|2024-01-30 08:20:00|336.33|334.13|336.51|334.31|336.88|334.68|335.78|333.58|0
1706603100000|2024-01-30 08:25:00|336.69|334.49|337.24|335.04|337.24|335.04|336.32|334.12|0
1706603400000|2024-01-30 08:30:00|337.42|335.22|338.16|335.96|338.53|336.33|337.42|335.22|0
1706603700000|2024-01-30 08:35:00|337.97|335.77|338.16|335.96|338.71|336.51|337.79|335.59|0
1706604000000|2024-01-30 08:40:00|337.97|335.77|338.34|336.14|338.34|336.14|337.24|335.04|0
1706604300000|2024-01-30 08:45:00|338.52|336.32|336.68|334.48|338.7|336.5|336.5|334.3|0
1706604600000|2024-01-30 08:50:00|336.5|334.3|337.23|335.03|337.6|335.4|336.5|334.3|0
1706604900000|2024-01-30 08:55:00|337.42|335.22|338.15|335.95|338.15|335.95|337.42|335.22|0
1706605200000|2024-01-30 09:00:00|337.96|335.76|337.96|335.76|338.33|336.13|337.23|335.03|0
1706605500000|2024-01-30 09:05:00|338.05|335.85|338.7|336.5|338.7|336.5|337.59|335.39|0
1706605800000|2024-01-30 09:10:00|338.88|336.68|337.41|335.21|338.88|336.68|336.86|334.66|0
1706606100000|2024-01-30 09:15:00|337.22|335.02|336.12|333.92|337.59|335.39|336.12|333.92|0
1706606400000|2024-01-30 09:20:00|335.94|333.74|335.94|333.74|336.86|334.66|335.76|333.56|0
1706606700000|2024-01-30 09:25:00|336.12|333.92|335.2|333|336.12|333.92|335.02|332.82|0
1706607000000|2024-01-30 09:30:00|335.02|332.82|335.75|333.55|335.93|333.73|335.02|332.82|0
1706607300000|2024-01-30 09:35:00|335.93|333.73|334.65|332.45|335.93|333.73|334.65|332.45|0
1706607600000|2024-01-30 09:40:00|335.02|332.82|335.75|333.55|335.75|333.55|334.47|332.27|0
1706607900000|2024-01-30 09:45:00|335.93|333.73|335.93|333.73|336.11|333.91|335.2|333|0
1706608200000|2024-01-30 09:50:00|336.11|333.91|335.28|333.08|336.11|333.91|335.19|332.99|0
1706608500000|2024-01-30 09:55:00|335.38|333.18|335.74|333.54|336.11|333.91|335.38|333.18|0
1706608800000|2024-01-30 10:00:00|335.56|333.36|335.92|333.72|336.29|334.09|335.56|333.36|0
1706609100000|2024-01-30 10:05:00|336.11|333.91|335.74|333.54|336.11|333.91|335.28|333.08|0
1706609400000|2024-01-30 10:10:00|335.83|333.63|336.65|334.45|336.84|334.64|335.74|333.54|0
1706609700000|2024-01-30 10:15:00|336.84|334.64|337.75|335.55|337.94|335.74|336.65|334.45|0
1706610000000|2024-01-30 10:20:00|337.94|335.74|336.65|334.45|337.94|335.74|336.47|334.27|0
1706610300000|2024-01-30 10:25:00|336.83|334.63|337.2|335|337.75|335.55|336.65|334.45|0
1706610600000|2024-01-30 10:30:00|337.01|334.81|337.75|335.55|337.75|335.55|337.01|334.81|0
1706610900000|2024-01-30 10:35:00|337.56|335.36|337.56|335.36|337.93|335.73|337.47|335.27|0
1706611200000|2024-01-30 10:40:00|337.38|335.18|337.01|334.81|337.56|335.36|337.01|334.81|0
1706611500000|2024-01-30 10:45:00|336.82|334.62|336.64|334.44|337.01|334.81|336.46|334.26|0
1706611800000|2024-01-30 10:50:00|337.01|334.81|336.45|334.25|337.19|334.99|335.91|333.71|0
1706612100000|2024-01-30 10:55:00|336.27|334.07|336.09|333.89|336.27|334.07|335.72|333.52|0
1706612400000|2024-01-30 11:00:00|335.72|333.52|335.53|333.33|336.09|333.89|335.17|332.97|0
1706612700000|2024-01-30 11:05:00|335.07|332.87|334.8|332.6|335.07|332.87|334.07|331.87|0
1706613000000|2024-01-30 11:10:00|334.62|332.42|334.62|332.42|335.17|332.97|334.43|332.23|0
1706613300000|2024-01-30 11:15:00|334.7|332.5|333.88|331.68|335.16|332.96|333.88|331.68|0
1706613600000|2024-01-30 11:20:00|333.7|331.5|334.06|331.86|334.25|332.05|333.52|331.32|0
1706613900000|2024-01-30 11:25:00|334.25|332.05|334.98|332.78|335.06|332.86|333.88|331.68|0
1706614200000|2024-01-30 11:30:00|335.16|332.96|334.79|332.59|335.53|333.33|334.61|332.41|0
1706614500000|2024-01-30 11:35:00|334.97|332.77|334.97|332.77|334.97|332.77|334.61|332.41|0
1706614800000|2024-01-30 11:40:00|335.16|332.96|334.61|332.41|335.16|332.96|334.42|332.22|0
1706615100000|2024-01-30 11:45:00|334.42|332.22|334.6|332.4|334.79|332.59|334.42|332.22|0
1706615400000|2024-01-30 11:50:00|334.79|332.59|335.33|333.13|335.52|333.32|334.79|332.59|0
1706615700000|2024-01-30 11:55:00|335.15|332.95|335.51|333.31|335.52|333.32|334.97|332.77|0
1706616000000|2024-01-30 12:00:00|335.33|333.13|335.33|333.13|335.88|333.68|335.15|332.95|0
1706616300000|2024-01-30 12:05:00|335.51|333.31|334.96|332.76|335.51|333.31|334.96|332.76|0
1706616600000|2024-01-30 12:10:00|335.33|333.13|335.33|333.13|335.33|333.13|334.59|332.39|0
1706616900000|2024-01-30 12:15:00|335.14|332.94|335.87|333.67|336.06|333.86|334.78|332.58|0
1706617200000|2024-01-30 12:20:00|336.06|333.86|335.51|333.31|336.24|334.04|335.51|333.31|0
1706617500000|2024-01-30 12:25:00|335.69|333.49|335.87|333.67|336.05|333.85|335.14|332.94|0
1706617800000|2024-01-30 12:30:00|335.69|333.49|335.14|332.94|335.69|333.49|334.95|332.75|0
1706618100000|2024-01-30 12:35:00|335.32|333.12|333.67|331.47|335.32|333.12|333.49|331.29|0
1706618400000|2024-01-30 12:40:00|333.49|331.29|333.12|330.92|333.67|331.47|332.76|330.56|0
1706618700000|2024-01-30 12:45:00|333.3|331.1|333.85|331.65|334.22|332.02|332.94|330.74|0
1706619000000|2024-01-30 12:50:00|334.03|331.83|333.85|331.65|334.22|332.02|333.67|331.47|0
1706619300000|2024-01-30 12:55:00|334.03|331.83|333.66|331.46|334.21|332.01|333.66|331.46|0
1706619600000|2024-01-30 13:00:00|333.85|331.65|332.2|330|334.03|331.83|332.2|330|0
1706619900000|2024-01-30 13:05:00|332.02|329.82|332.02|329.82|332.57|330.37|331.65|329.45|0
1706620200000|2024-01-30 13:10:00|331.84|329.64|331.11|328.91|331.84|329.64|330.92|328.72|0
1706620500000|2024-01-30 13:15:00|330.92|328.72|330.19|327.99|331.19|328.99|330.01|327.81|0
1706620800000|2024-01-30 13:20:00|330.28|328.08|330.37|328.17|330.92|328.72|329.47|327.27|0
1706621100000|2024-01-30 13:25:00|330.74|328.54|331.65|329.45|332.19|329.99|330.74|328.54|0
1706621400000|2024-01-30 13:30:00|331.83|329.63|331.64|329.44|332.56|330.36|331.46|329.26|0
1706621700000|2024-01-30 13:35:00|331.46|329.26|331.46|329.26|331.46|329.26|330.73|328.53|0
1706622000000|2024-01-30 13:40:00|331.64|329.44|331.28|329.08|332.19|329.99|330.73|328.53|0
1706622300000|2024-01-30 13:45:00|330.91|328.71|331.27|329.07|331.64|329.44|330.73|328.53|0
1706622600000|2024-01-30 13:50:00|331.09|328.89|331.28|329.08|331.82|329.62|330.76|328.56|0
1706622900000|2024-01-30 13:55:00|331.47|329.27|331.28|329.08|331.65|329.45|330.92|328.72|0
1706623200000|2024-01-30 14:00:00|331.46|329.26|331.83|329.63|332.01|329.81|330.92|328.72|0
1706623500000|2024-01-30 14:05:00|332.01|329.81|331.82|329.62|332.01|329.81|331.1|328.9|0
1706623800000|2024-01-30 14:10:00|331.64|329.44|331.28|329.08|332.01|329.81|331.28|329.08|0
1706624100000|2024-01-30 14:15:00|331.46|329.26|330.91|328.71|331.46|329.26|330.36|328.16|0
1706624400000|2024-01-30 14:20:00|330.73|328.53|332.91|330.71|332.91|330.71|330.55|328.35|0
1706624700000|2024-01-30 14:25:00|333.1|330.9|333.28|331.08|333.82|331.62|332.36|330.16|0
1706625000000|2024-01-30 14:30:00|334.01|331.81|336.57|334.37|337.12|334.92|334.01|331.81|0
1706625300000|2024-01-30 14:35:00|336.75|334.55|336.75|334.55|337.67|335.47|335.65|333.45|0
1706625600000|2024-01-30 14:40:00|336.57|334.37|337.44|335.24|337.62|335.42|335.83|333.63|0
1706625900000|2024-01-30 14:45:00|337.62|335.42|338.17|335.97|338.53|336.33|337.07|334.87|0
1706626200000|2024-01-30 14:50:00|338.53|336.33|339.08|336.88|339.09|336.89|337.8|335.6|0
1706626500000|2024-01-30 14:55:00|338.9|336.7|338.9|336.7|339.08|336.88|337.98|335.78|0
1706626800000|2024-01-30 15:00:00|337.8|335.6|335.05|332.85|337.8|335.6|333.04|330.84|0
1706627100000|2024-01-30 15:05:00|335.41|333.21|336.51|334.31|336.88|334.68|333.59|331.39|0
1706627400000|2024-01-30 15:10:00|336.69|334.49|335.78|333.58|337.61|335.41|335.23|333.03|0
1706627700000|2024-01-30 15:15:00|335.41|333.21|336.14|333.94|337.06|334.86|333.95|331.75|0
1706628000000|2024-01-30 15:20:00|336.32|334.12|335.07|332.87|336.51|334.31|334.49|332.29|0
1706628300000|2024-01-30 15:25:00|334.89|332.69|334.89|332.69|335.62|333.42|331.97|329.77|0
1706628600000|2024-01-30 15:30:00|335.07|332.87|335.25|333.05|335.62|333.42|333.79|331.59|0
1706628900000|2024-01-30 15:35:00|335.44|333.24|334.52|332.32|336.17|333.97|333.79|331.59|0
1706629200000|2024-01-30 15:40:00|334.34|332.14|333.6|331.4|334.88|332.68|332.69|330.49|0
1706629500000|2024-01-30 15:45:00|333.42|331.22|334.15|331.95|334.7|332.5|332.14|329.94|0
1706629800000|2024-01-30 15:50:00|333.97|331.77|332.14|329.94|334.7|332.5|331.96|329.76|0
1706630100000|2024-01-30 15:55:00|331.96|329.76|333.96|331.76|334.33|332.13|331.77|329.57|0
1706630400000|2024-01-30 16:00:00|333.78|331.58|333.78|331.58|335.61|333.41|333.23|331.03|0
1706630700000|2024-01-30 16:05:00|333.96|331.76|333.08|330.88|335.06|332.86|332.16|329.96|0
1706631000000|2024-01-30 16:10:00|333.44|331.24|333.81|331.61|334.72|332.52|332.89|330.69|0
1706631300000|2024-01-30 16:15:00|333.99|331.79|334.17|331.97|334.72|332.52|333.62|331.42|0
1706631600000|2024-01-30 16:20:00|333.81|331.61|335.45|333.25|335.91|333.71|333.44|331.24|0
1706631900000|2024-01-30 16:25:00|335.64|333.44|336.55|334.35|336.92|334.72|334.9|332.7|0
1706632200000|2024-01-30 16:30:00|336.74|334.54|337.1|334.9|337.65|335.45|336|333.8|0
1706632500000|2024-01-30 16:35:00|336.92|334.72|337.65|335.45|337.65|335.45|336.55|334.35|0
1706632800000|2024-01-30 16:40:00|337.84|335.64|337.28|335.08|338.02|335.82|337.1|334.9|0
1706633100000|2024-01-30 16:45:00|337.47|335.27|338.75|336.55|339.67|337.47|337.47|335.27|0
1706633400000|2024-01-30 16:50:00|338.94|336.74|338.38|336.18|339.49|337.29|338.01|335.81|0
1706633700000|2024-01-30 16:55:00|338.57|336.37|338.88|336.68|339.07|336.87|338.01|335.81|0
1706634000000|2024-01-30 17:00:00|339.07|336.87|339.06|336.86|339.99|337.79|338.7|336.5|0
1706634300000|2024-01-30 17:05:00|339.25|337.05|339.62|337.42|339.8|337.6|338.88|336.68|0
1706634600000|2024-01-30 17:10:00|339.43|337.23|339.06|336.86|339.62|337.42|338.69|336.49|0
1706634900000|2024-01-30 17:15:00|338.88|336.68|337.04|334.84|338.88|336.68|336.12|333.92|0
1706635200000|2024-01-30 17:20:00|337.22|335.02|335.94|333.74|338.14|335.94|335.94|333.74|0
1706635500000|2024-01-30 17:25:00|335.75|333.55|333.19|330.99|336.3|334.1|333.19|330.99|0
1706635800000|2024-01-30 17:30:00|333.37|331.17|331.36|329.16|333.92|331.72|330.09|327.89|0
1706636100000|2024-01-30 17:35:00|331.18|328.98|332.46|330.26|332.64|330.44|330.82|328.62|0
1706636400000|2024-01-30 17:40:00|332.64|330.44|331.24|329.04|333.37|331.17|331.05|328.85|0
1706636700000|2024-01-30 17:45:00|331.42|329.22|332.51|330.31|332.52|330.32|331.24|329.04|0
1706637000000|2024-01-30 17:50:00|332.33|330.13|332.15|329.95|332.51|330.31|331.05|328.85|0
1706637300000|2024-01-30 17:55:00|331.96|329.76|331.05|328.85|332.33|330.13|330.68|328.48|0
1706637600000|2024-01-30 18:00:00|330.87|328.67|329.59|327.39|331.05|328.85|329.41|327.21|0
1706637900000|2024-01-30 18:05:00|329.77|327.57|330.86|328.66|331.41|329.21|329.22|327.02|0
1706638200000|2024-01-30 18:10:00|331.05|328.85|332.14|329.94|332.14|329.94|330.68|328.48|0
1706638500000|2024-01-30 18:15:00|331.96|329.76|333.24|331.04|333.97|331.77|331.96|329.76|0
1706638800000|2024-01-30 18:20:00|333.05|330.85|333.23|331.03|333.79|331.59|332.87|330.67|0
1706639100000|2024-01-30 18:25:00|333.42|331.22|334.88|332.68|335.07|332.87|333.42|331.22|0
1706639400000|2024-01-30 18:30:00|335.07|332.87|335.43|333.23|335.8|333.6|334.7|332.5|0
1706639700000|2024-01-30 18:35:00|335.25|333.05|334.88|332.68|335.43|333.23|334.51|332.31|0
1706640000000|2024-01-30 18:40:00|335.06|332.86|333.96|331.76|335.8|333.6|333.41|331.21|0
1706640300000|2024-01-30 18:45:00|334.14|331.94|332.68|330.48|334.51|332.31|332.68|330.48|0
1706640600000|2024-01-30 18:50:00|332.86|330.66|332.86|330.66|333.41|331.21|332.31|330.11|0
1706640900000|2024-01-30 18:55:00|333.04|330.84|333.59|331.39|334.32|332.12|333.04|330.84|0
1706641200000|2024-01-30 19:00:00|333.77|331.57|333.4|331.2|334.87|332.67|333.22|331.02|0
1706641500000|2024-01-30 19:05:00|333.22|331.02|332.67|330.47|333.59|331.39|331.76|329.56|0
1706641800000|2024-01-30 19:10:00|332.85|330.65|334.68|332.48|335.42|333.22|331.75|329.55|0
1706642100000|2024-01-30 19:15:00|334.87|332.67|334.5|332.3|335.79|333.59|333.58|331.38|0
1706642400000|2024-01-30 19:20:00|334.31|332.11|336.7|334.5|336.7|334.5|334.31|332.11|0
1706642700000|2024-01-30 19:25:00|336.89|334.69|337.07|334.87|337.25|335.05|336.33|334.13|0
1706643000000|2024-01-30 19:30:00|337.25|335.05|337.99|335.79|338.54|336.34|336.88|334.68|0
1706643300000|2024-01-30 19:35:00|338.17|335.97|336.88|334.68|338.17|335.97|336.33|334.13|0
1706643600000|2024-01-30 19:40:00|337.06|334.86|337.8|335.6|337.8|335.6|336.7|334.5|0
1706643900000|2024-01-30 19:45:00|337.62|335.42|337.8|335.6|338.54|336.34|337.06|334.86|0
1706644200000|2024-01-30 19:50:00|337.98|335.78|338.16|335.96|338.9|336.7|337.8|335.6|0
1706644500000|2024-01-30 19:55:00|338.35|336.15|338.35|336.15|339.09|336.89|337.98|335.78|0
1706644800000|2024-01-30 20:00:00|338.53|336.33|336.69|334.49|338.9|336.7|336.5|334.3|0
1706645100000|2024-01-30 20:05:00|336.5|334.3|335.4|333.2|336.69|334.49|335.4|333.2|0
1706645400000|2024-01-30 20:10:00|335.58|333.38|336.32|334.12|337.6|335.4|335.58|333.38|0
1706645700000|2024-01-30 20:15:00|336.13|333.93|336.87|334.67|336.87|334.67|335.76|333.56|0
1706646000000|2024-01-30 20:20:00|337.05|334.85|337.05|334.85|337.6|335.4|336.5|334.3|0
1706646300000|2024-01-30 20:25:00|336.86|334.66|338.52|336.32|340.18|337.98|336.86|334.66|0
1706646600000|2024-01-30 20:30:00|338.71|336.51|335.76|333.56|338.89|336.69|335.39|333.19|0
1706646900000|2024-01-30 20:35:00|335.57|333.37|335.57|333.37|336.12|333.92|335.2|333|0
1706647200000|2024-01-30 20:40:00|335.39|333.19|336.43|334.23|337.72|335.52|334.84|332.64|0
1706647500000|2024-01-30 20:45:00|336.25|334.05|337.35|335.15|337.9|335.7|336.06|333.86|0
1706647800000|2024-01-30 20:50:00|337.53|335.33|334.96|332.76|338.45|336.25|334.96|332.76|0
1706648100000|2024-01-30 20:55:00|335.14|332.94|336.42|334.22|337.16|334.96|334.04|331.84|0
1706648400000|2024-01-30 21:00:00|335.32|333.12|328.02|325.82|336.24|334.04|327.65|325.45|0
1706648700000|2024-01-30 21:05:00|328.93|326.73|326.11|323.91|328.93|326.73|325.57|323.37|0
1706649000000|2024-01-30 21:10:00|326.66|324.46|329.93|327.73|329.93|327.73|326.29|324.09|0
1706649300000|2024-01-30 21:15:00|328.21|325.81|327.57|325.17|328.57|326.17|326.57|324.17|0
1706649600000|2024-01-30 21:20:00|327.48|325.08|328.21|325.81|328.66|326.26|326.75|324.35|0
1706649900000|2024-01-30 21:25:00|328.39|325.99|326.93|324.53|328.57|326.17|326.93|324.53|0
1706650200000|2024-01-30 21:30:00|327.11|324.71|325.66|323.26|328.02|325.62|325.66|323.26|0
1706650500000|2024-01-30 21:35:00|325.47|323.07|324.02|321.62|326.2|323.8|323.84|321.44|0
1706650800000|2024-01-30 21:40:00|323.84|321.44|324.74|322.34|324.75|322.35|322.93|320.53|0
1706651100000|2024-01-30 21:45:00|324.56|322.16|323.11|320.71|324.65|322.25|322.75|320.35|0
1706651400000|2024-01-30 21:50:00|323.2|320.8|323.29|320.89|323.47|321.07|322.21|319.81|0
1706651700000|2024-01-30 21:55:00|323.11|320.71|322.11|319.71|323.29|320.89|321.57|319.17|0
1706652000000|2024-01-30 22:00:00|322.08|319.68|322.45|320.05|323.56|321.16|322.07|319.67|0
1706652300000|2024-01-30 22:05:00|322.37|319.97|319.32|316.92|322.47|320.07|319.32|316.92|0
1706652600000|2024-01-30 22:10:00|319.24|316.84|318.82|316.42|319.53|317.13|318.29|315.89|0
1706652900000|2024-01-30 22:15:00|318.8|316.4|316.75|314.35|319.31|316.91|316.75|314.35|0
1706653200000|2024-01-30 22:20:00|316.09|313.69|318.52|316.12|319.34|316.94|316.09|313.69|0
1706653500000|2024-01-30 22:25:00|318.62|316.22|319.52|317.12|320.68|318.28|318.62|316.22|0
1706653800000|2024-01-30 22:30:00|319.42|317.02|319.61|317.21|319.96|317.56|319.03|316.63|0
1706654100000|2024-01-30 22:35:00|319.53|317.13|318.64|316.24|319.85|317.45|318.61|316.21|0
1706654400000|2024-01-30 22:40:00|318.32|315.92|318.29|315.89|318.32|315.92|316.96|314.56|0
1706654700000|2024-01-30 22:45:00|318.31|315.91|317.75|315.35|318.31|315.91|317.33|314.93|0
1706655000000|2024-01-30 22:50:00|317.72|315.32|316.07|313.67|317.85|315.45|316|313.6|0
1706655300000|2024-01-30 22:55:00|316.15|313.75|317.36|314.96|317.83|315.43|315.47|313.07|0
1706655600000|2024-01-30 23:00:00|318.31|315.91|319.84|317.44|320.92|318.52|317.14|314.74|0
1706655900000|2024-01-30 23:05:00|320.02|317.62|321.64|319.24|322|319.6|319.84|317.44|0
1706656200000|2024-01-30 23:10:00|321.82|319.42|320.55|318.15|321.82|319.42|320.37|317.97|0
1706656500000|2024-01-30 23:15:00|320.37|317.97|321.18|318.78|321.63|319.23|320.37|317.97|0
1706656800000|2024-01-30 23:20:00|321.09|318.69|319.11|316.71|321.81|319.41|319.02|316.62|0
1706657100000|2024-01-30 23:25:00|319.29|316.89|318.03|315.63|319.83|317.43|318.03|315.63|0
1706657400000|2024-01-30 23:30:00|318.11|315.71|319.19|316.79|319.47|317.07|318.03|315.63|0
1706657700000|2024-01-30 23:35:00|319.1|316.7|318.56|316.16|319.1|316.7|318.2|315.8|0
1706658000000|2024-01-30 23:40:00|318.74|316.34|319.64|317.24|320|317.6|318.74|316.34|0
1706658300000|2024-01-30 23:45:00|319.82|317.42|319.46|317.06|320.18|317.78|319.28|316.88|0
1706658600000|2024-01-30 23:50:00|319.28|316.88|319.64|317.24|319.82|317.42|318.92|316.52|0
1706658900000|2024-01-30 23:55:00|319.82|317.42|319.1|316.7|319.82|317.42|318.92|316.52|0
1706659200000|2024-01-31 00:00:00|319.28|316.88|320.72|318.32|320.9|318.5|319.28|316.88|0
1706659500000|2024-01-31 00:05:00|320.53|318.13|321.07|318.67|321.62|319.22|320.53|318.13|0
1706659800000|2024-01-31 00:10:00|321.25|318.85|321.43|319.03|321.7|319.3|320.89|318.49|0
1706660100000|2024-01-31 00:15:00|321.25|318.85|321.7|319.3|321.79|319.39|320.89|318.49|0
1706660400000|2024-01-31 00:20:00|321.79|319.39|321.61|319.21|321.97|319.57|321.25|318.85|0
1706660700000|2024-01-31 00:25:00|321.52|319.12|321.79|319.39|321.97|319.57|321.52|319.12|0
1706661000000|2024-01-31 00:30:00|321.97|319.57|321.43|319.03|322.33|319.93|321.07|318.67|0
1706661300000|2024-01-31 00:35:00|321.24|318.84|321.06|318.66|321.24|318.84|320.88|318.48|0
1706661600000|2024-01-31 00:40:00|321.24|318.84|320.88|318.48|321.6|319.2|320.7|318.3|0
1706661900000|2024-01-31 00:45:00|320.7|318.3|321.6|319.2|321.6|319.2|320.7|318.3|0
1706662200000|2024-01-31 00:50:00|321.78|319.38|321.78|319.38|321.96|319.56|321.6|319.2|0
1706662500000|2024-01-31 00:55:00|321.6|319.2|321.24|318.84|321.6|319.2|321.24|318.84|0
1706662800000|2024-01-31 01:00:00|321.42|319.02|320.69|318.29|321.6|319.2|320.33|317.93|0
1706663100000|2024-01-31 01:05:00|320.51|318.11|320.87|318.47|320.87|318.47|320.33|317.93|0
1706663400000|2024-01-31 01:10:00|321.05|318.65|321.05|318.65|321.05|318.65|320.69|318.29|0
1706663700000|2024-01-31 01:15:00|321.23|318.83|320.21|317.81|321.23|318.83|320.03|317.63|0
1706664000000|2024-01-31 01:20:00|320.02|317.62|319.48|317.08|320.21|317.81|319.3|316.9|0
1706664300000|2024-01-31 01:25:00|319.66|317.26|319.12|316.72|319.66|317.26|318.94|316.54|0
1706664600000|2024-01-31 01:30:00|319.02|316.82|319.2|317|319.38|317.18|318.48|316.28|0
1706664900000|2024-01-31 01:35:00|319.38|317.18|319.56|317.36|319.74|317.54|318.65|316.45|0
1706665200000|2024-01-31 01:40:00|319.74|317.54|318.83|316.63|319.74|317.54|318.83|316.63|0
1706665500000|2024-01-31 01:45:00|318.65|316.45|318.83|316.63|319.37|317.17|318.65|316.45|0
1706665800000|2024-01-31 01:50:00|319.01|316.81|318.11|315.91|319.19|316.99|317.93|315.73|0
1706666100000|2024-01-31 01:55:00|317.93|315.73|317.92|315.72|318.47|316.27|317.75|315.55|0
1706666400000|2024-01-31 02:00:00|318.1|315.9|317.56|315.36|318.29|316.09|317.56|315.36|0
1706666700000|2024-01-31 02:05:00|317.38|315.18|317.56|315.36|317.92|315.72|317.38|315.18|0
1706667000000|2024-01-31 02:10:00|317.38|315.18|317.38|315.18|317.56|315.36|317.2|315|0
1706667300000|2024-01-31 02:15:00|317.56|315.36|317.92|315.72|318.28|316.08|317.56|315.36|0
1706667600000|2024-01-31 02:20:00|318.1|315.9|318.1|315.9|318.64|316.44|317.92|315.72|0
1706667900000|2024-01-31 02:25:00|317.92|315.72|318|315.8|318.27|316.07|317.73|315.53|0
1706668200000|2024-01-31 02:30:00|317.91|315.71|318.27|316.07|318.27|316.07|317.73|315.53|0
1706668500000|2024-01-31 02:35:00|318.09|315.89|318.27|316.07|318.27|316.07|317.91|315.71|0
1706668800000|2024-01-31 02:40:00|318.45|316.25|317.73|315.53|318.45|316.25|317.73|315.53|0
1706669100000|2024-01-31 02:45:00|317.55|315.35|317.91|315.71|317.91|315.71|317.55|315.35|0
1706669400000|2024-01-31 02:50:00|317.73|315.53|317.72|315.52|317.73|315.53|317.54|315.34|0
1706669700000|2024-01-31 02:55:00|317.9|315.7|318.08|315.88|318.08|315.88|317.54|315.34|0
1706670000000|2024-01-31 03:00:00|318.26|316.06|318.62|316.42|318.62|316.42|318.08|315.88|0
1706670300000|2024-01-31 03:05:00|318.44|316.24|318.62|316.42|318.8|316.6|318.26|316.06|0
1706670600000|2024-01-31 03:10:00|318.44|316.24|318.44|316.24|318.62|316.42|318.26|316.06|0
1706670900000|2024-01-31 03:15:00|318.34|316.14|318.62|316.42|318.62|316.42|318.26|316.06|0
1706671200000|2024-01-31 03:20:00|318.44|316.24|318.62|316.42|318.62|316.42|318.43|316.23|0
1706671500000|2024-01-31 03:25:00|318.61|316.41|318.07|315.87|318.8|316.6|318.07|315.87|0
1706671800000|2024-01-31 03:30:00|318.25|316.05|318.25|316.05|318.25|316.05|317.89|315.69|0
1706672100000|2024-01-31 03:35:00|318.07|315.87|317.71|315.51|318.07|315.87|317.71|315.51|0
1706672400000|2024-01-31 03:40:00|317.89|315.69|318.25|316.05|318.25|316.05|317.53|315.33|0
1706672700000|2024-01-31 03:45:00|318.07|315.87|318.43|316.23|318.61|316.41|318.07|315.87|0
1706673000000|2024-01-31 03:50:00|318.33|316.13|318.24|316.04|318.43|316.23|318.24|316.04|0
1706673300000|2024-01-31 03:55:00|318.06|315.86|317.88|315.68|318.24|316.04|317.7|315.5|0
1706673600000|2024-01-31 04:00:00|318.06|315.86|318.6|316.4|318.6|316.4|318.06|315.86|0
1706673900000|2024-01-31 04:05:00|318.42|316.22|318.24|316.04|318.42|316.22|318.24|316.04|0
1706674200000|2024-01-31 04:10:00|318.42|316.22|318.96|316.76|318.96|316.76|318.24|316.04|0
1706674500000|2024-01-31 04:15:00|318.78|316.58|318.96|316.76|318.96|316.76|318.78|316.58|0
1706674800000|2024-01-31 04:20:00|318.95|316.75|318.95|316.75|319.14|316.94|318.95|316.75|0
1706675100000|2024-01-31 04:25:00|318.77|316.57|318.77|316.57|318.77|316.57|318.59|316.39|0
1706675400000|2024-01-31 04:30:00|318.95|316.75|318.95|316.75|318.95|316.75|318.77|316.57|0
1706675700000|2024-01-31 04:35:00|318.77|316.57|318.95|316.75|319.13|316.93|318.49|316.29|0
1706676000000|2024-01-31 04:40:00|319.13|316.93|319.31|317.11|319.31|317.11|318.95|316.75|0
1706676300000|2024-01-31 04:45:00|319.49|317.29|319.67|317.47|319.67|317.47|319.31|317.11|0
1706676600000|2024-01-31 04:50:00|319.49|317.29|319.49|317.29|319.85|317.65|319.49|317.29|0
1706676900000|2024-01-31 04:55:00|319.3|317.1|319.48|317.28|319.49|317.29|319.3|317.1|0
1706677200000|2024-01-31 05:00:00|319.39|317.19|319.48|317.28|319.66|317.46|319.3|317.1|0
1706677500000|2024-01-31 05:05:00|319.57|317.37|319.3|317.1|319.66|317.46|319.3|317.1|0
1706677800000|2024-01-31 05:10:00|319.48|317.28|319.3|317.1|319.48|317.28|319.12|316.92|0
1706678100000|2024-01-31 05:15:00|319.48|317.28|319.66|317.46|319.66|317.46|319.3|317.1|0
1706678400000|2024-01-31 05:20:00|319.48|317.28|319.47|317.27|319.66|317.46|319.11|316.91|0
1706678700000|2024-01-31 05:25:00|319.66|317.46|319.29|317.09|319.66|317.46|319.29|317.09|0
1706679000000|2024-01-31 05:30:00|319.11|316.91|318.57|316.37|319.29|317.09|318.57|316.37|0
1706679300000|2024-01-31 05:35:00|318.39|316.19|318.39|316.19|318.75|316.55|318.2|316|0
1706679600000|2024-01-31 05:40:00|318.2|316|318.47|316.27|318.75|316.55|318.2|316|0
1706679900000|2024-01-31 05:45:00|318.38|316.18|318.38|316.18|318.56|316.36|318.02|315.82|0
1706680200000|2024-01-31 05:50:00|318.56|316.36|318.02|315.82|318.92|316.72|318.02|315.82|0
1706680500000|2024-01-31 05:55:00|318.2|316|318.2|316|318.38|316.18|318.02|315.82|0
1706680800000|2024-01-31 06:00:00|318.38|316.18|318.92|316.72|318.92|316.72|318.38|316.18|0
1706681100000|2024-01-31 06:05:00|318.74|316.54|318.92|316.72|319.28|317.08|318.74|316.54|0
1706681400000|2024-01-31 06:10:00|319.1|316.9|319.09|316.89|319.28|317.08|318.91|316.71|0
1706681700000|2024-01-31 06:15:00|319.28|317.08|318.73|316.53|319.46|317.26|318.73|316.53|0
1706682000000|2024-01-31 06:20:00|318.91|316.71|318.91|316.71|319.27|317.07|318.91|316.71|0
1706682300000|2024-01-31 06:25:00|318.73|316.53|318.37|316.17|319.09|316.89|318.37|316.17|0
1706682600000|2024-01-31 06:30:00|318.19|315.99|317.64|315.44|318.45|316.25|317.64|315.44|0
1706682900000|2024-01-31 06:35:00|317.82|315.62|318|315.8|318.18|315.98|317.64|315.44|0
1706683200000|2024-01-31 06:40:00|317.82|315.62|317.64|315.44|318|315.8|317.64|315.44|0
1706683500000|2024-01-31 06:45:00|317.46|315.26|317.46|315.26|317.82|315.62|317.1|314.9|0
1706683800000|2024-01-31 06:50:00|317.28|315.08|317.1|314.9|317.46|315.26|316.92|314.72|0
1706684100000|2024-01-31 06:55:00|317.28|315.08|316.55|314.35|317.28|315.08|316.37|314.17|0
1706684400000|2024-01-31 07:00:00|316.37|314.17|317.27|315.07|317.27|315.07|316.01|313.81|0
1706684700000|2024-01-31 07:05:00|317.45|315.25|318.17|315.97|318.17|315.97|317.27|315.07|0
1706685000000|2024-01-31 07:10:00|318.08|315.88|318.17|315.97|318.26|316.06|317.63|315.43|0
1706685300000|2024-01-31 07:15:00|318.35|316.15|318.71|316.51|318.89|316.69|317.81|315.61|0
1706685600000|2024-01-31 07:20:00|318.53|316.33|318.89|316.69|318.89|316.69|318.53|316.33|0
1706685900000|2024-01-31 07:25:00|318.71|316.51|319.79|317.59|319.79|317.59|318.61|316.41|0
1706686200000|2024-01-31 07:30:00|319.97|317.77|320.15|317.95|320.15|317.95|319.43|317.23|0
1706686500000|2024-01-31 07:35:00|319.97|317.77|319.61|317.41|320.15|317.95|319.43|317.23|0
1706686800000|2024-01-31 07:40:00|319.43|317.23|319.6|317.4|319.6|317.4|319.24|317.04|0
1706687100000|2024-01-31 07:45:00|319.78|317.58|320.87|318.67|320.87|318.67|319.78|317.58|0
1706687400000|2024-01-31 07:50:00|321.05|318.85|320.32|318.12|321.41|319.21|320.32|318.12|0
1706687700000|2024-01-31 07:55:00|320.23|318.03|320.68|318.48|320.68|318.48|319.87|317.67|0
1706688000000|2024-01-31 08:00:00|320.5|318.3|320.68|318.48|321.31|319.11|320.32|318.12|0
1706688300000|2024-01-31 08:05:00|320.86|318.66|320.5|318.3|321.41|319.21|320.32|318.12|0
1706688600000|2024-01-31 08:10:00|320.32|318.12|321.22|319.02|321.22|319.02|320.32|318.12|0
1706688900000|2024-01-31 08:15:00|321.4|319.2|321.4|319.2|321.49|319.29|321.04|318.84|0
1706689200000|2024-01-31 08:20:00|321.58|319.38|323.03|320.83|323.03|320.83|321.4|319.2|0
1706689500000|2024-01-31 08:25:00|323.22|321.02|322.67|320.47|323.4|321.2|322.31|320.11|0
1706689800000|2024-01-31 08:30:00|322.49|320.29|323.03|320.83|323.21|321.01|322.49|320.29|0
1706690100000|2024-01-31 08:35:00|323.21|321.01|323.03|320.83|323.21|321.01|322.48|320.28|0
1706690400000|2024-01-31 08:40:00|323.21|321.01|322.84|320.64|323.39|321.19|322.48|320.28|0
1706690700000|2024-01-31 08:45:00|322.66|320.46|321.75|319.55|323.39|321.19|321.57|319.37|0
1706691000000|2024-01-31 08:50:00|321.57|319.37|321.75|319.55|321.75|319.55|321.03|318.83|0
1706691300000|2024-01-31 08:55:00|321.57|319.37|321.02|318.82|321.93|319.73|320.66|318.46|0
1706691600000|2024-01-31 09:00:00|321.11|318.91|320.12|317.92|321.21|319.01|319.76|317.56|0
1706691900000|2024-01-31 09:05:00|320.3|318.1|319.39|317.19|320.3|318.1|319.21|317.01|0
1706692200000|2024-01-31 09:10:00|319.21|317.01|318.67|316.47|319.39|317.19|318.13|315.93|0
1706692500000|2024-01-31 09:15:00|318.49|316.29|315.6|313.4|318.49|316.29|315.6|313.4|0
1706692800000|2024-01-31 09:20:00|315.42|313.22|314.34|312.14|315.6|313.4|314.16|311.96|0
1706693100000|2024-01-31 09:25:00|314.16|311.96|314.34|312.14|315.06|312.86|314.16|311.96|0
1706693400000|2024-01-31 09:30:00|314.52|312.32|313.08|310.88|314.7|312.5|313.08|310.88|0
1706693700000|2024-01-31 09:35:00|313.17|310.97|313.62|311.42|313.8|311.6|313.17|310.97|0
1706694000000|2024-01-31 09:40:00|313.8|311.6|314.52|312.32|314.52|312.32|313.26|311.06|0
1706694300000|2024-01-31 09:45:00|314.34|312.14|316.04|313.84|316.13|313.93|314.34|312.14|0
1706694600000|2024-01-31 09:50:00|316.13|313.93|315.41|313.21|316.49|314.29|315.05|312.85|0
1706694900000|2024-01-31 09:55:00|315.59|313.39|314.51|312.31|315.59|313.39|314.33|312.13|0
1706695200000|2024-01-31 10:00:00|314.69|312.49|314.51|312.31|315.05|312.85|313.79|311.59|0
1706695500000|2024-01-31 10:05:00|314.33|312.13|314.15|311.95|314.33|312.13|313.79|311.59|0
1706695800000|2024-01-31 10:10:00|313.97|311.77|313.43|311.23|314.59|312.39|313.43|311.23|0
1706696100000|2024-01-31 10:15:00|313.61|311.41|314.14|311.94|314.14|311.94|313.43|311.23|0
1706696400000|2024-01-31 10:20:00|313.96|311.76|314.32|312.12|314.86|312.66|313.78|311.58|0
1706696700000|2024-01-31 10:25:00|314.5|312.3|313.96|311.76|314.5|312.3|313.78|311.58|0
1706697000000|2024-01-31 10:30:00|314.14|311.94|314.5|312.3|314.5|312.3|313.78|311.58|0
1706697300000|2024-01-31 10:35:00|314.32|312.12|312.88|310.68|314.32|312.12|312.88|310.68|0
1706697600000|2024-01-31 10:40:00|312.97|310.77|313.42|311.22|313.42|311.22|312.88|310.68|0
1706697900000|2024-01-31 10:45:00|313.5|311.3|313.95|311.75|314.13|311.93|313.42|311.22|0
1706698200000|2024-01-31 10:50:00|313.77|311.57|313.77|311.57|313.95|311.75|313.59|311.39|0
1706698500000|2024-01-31 10:55:00|313.59|311.39|313.41|311.21|314.13|311.93|313.41|311.21|0
1706698800000|2024-01-31 11:00:00|313.59|311.39|313.05|310.85|313.59|311.39|312.69|310.49|0
1706699100000|2024-01-31 11:05:00|313.23|311.03|314.13|311.93|314.13|311.93|313.23|311.03|0
1706699400000|2024-01-31 11:10:00|314.3|312.1|314.66|312.46|314.66|312.46|313.95|311.75|0
1706699700000|2024-01-31 11:15:00|314.84|312.64|315.74|313.54|315.74|313.54|314.3|312.1|0
1706700000000|2024-01-31 11:20:00|315.92|313.72|316.46|314.26|316.46|314.26|315.92|313.72|0
1706700300000|2024-01-31 11:25:00|316.64|314.44|315.73|313.53|316.9|314.7|315.73|313.53|0
1706700600000|2024-01-31 11:30:00|315.55|313.35|315.73|313.53|316.09|313.89|315.37|313.17|0
1706700900000|2024-01-31 11:35:00|315.64|313.44|314.83|312.63|316.09|313.89|314.83|312.63|0
1706701200000|2024-01-31 11:40:00|314.92|312.72|315.73|313.53|315.73|313.53|314.92|312.72|0
1706701500000|2024-01-31 11:45:00|315.55|313.35|315.73|313.53|316.09|313.89|315.37|313.17|0
1706701800000|2024-01-31 11:50:00|315.55|313.35|315.37|313.17|315.73|313.53|315.37|313.17|0
1706702100000|2024-01-31 11:55:00|315.19|312.99|315.9|313.7|316.26|314.06|315.01|312.81|0
1706702400000|2024-01-31 12:00:00|316.08|313.88|315.18|312.98|316.44|314.24|315.18|312.98|0
1706702700000|2024-01-31 12:05:00|315|312.8|315|312.8|315.54|313.34|315|312.8|0
1706703000000|2024-01-31 12:10:00|315.18|312.98|315.72|313.52|315.8|313.6|314.82|312.62|0
1706703300000|2024-01-31 12:15:00|315.54|313.34|316.62|314.42|316.62|314.42|315.54|313.34|0
1706703600000|2024-01-31 12:20:00|316.44|314.24|315.36|313.16|316.98|314.78|315.18|312.98|0
1706703900000|2024-01-31 12:25:00|315.35|313.15|315.17|312.97|315.53|313.33|314.1|311.9|0
1706704200000|2024-01-31 12:30:00|315.35|313.15|315.17|312.97|315.53|313.33|314.27|312.07|0
1706704500000|2024-01-31 12:35:00|314.99|312.79|313.91|311.71|314.99|312.79|313.73|311.53|0
1706704800000|2024-01-31 12:40:00|313.82|311.62|314.81|312.61|315.61|313.41|313.73|311.53|0
1706705100000|2024-01-31 12:45:00|314.63|312.43|316.25|314.05|316.79|314.59|314.63|312.43|0
1706705400000|2024-01-31 12:50:00|316.07|313.87|317.32|315.12|317.32|315.12|315.89|313.69|0
1706705700000|2024-01-31 12:55:00|317.5|315.3|318.04|315.84|318.22|316.02|317.32|315.12|0
1706706000000|2024-01-31 13:00:00|317.86|315.66|317.14|314.94|318.77|316.57|317.14|314.94|0
1706706300000|2024-01-31 13:05:00|316.96|314.76|317.95|315.75|318.04|315.84|316.78|314.58|0
1706706600000|2024-01-31 13:10:00|317.86|315.66|316.96|314.76|318.4|316.2|316.96|314.76|0
1706706900000|2024-01-31 13:15:00|316.86|314.66|318.58|316.38|318.94|316.74|316.86|314.66|0
1706707200000|2024-01-31 13:20:00|318.76|316.56|318.94|316.74|320.02|317.82|318.76|316.56|0
1706707500000|2024-01-31 13:25:00|318.58|316.38|318.12|315.92|318.58|316.38|317.31|315.11|0
1706707800000|2024-01-31 13:30:00|319.57|317.37|318.21|316.01|321.47|319.27|317.13|314.93|0
1706708100000|2024-01-31 13:35:00|317.85|315.65|314.61|312.41|317.94|315.74|312.82|310.62|0
1706708400000|2024-01-31 13:40:00|314.07|311.87|314.3|312.1|316.41|314.21|314.07|311.87|0
1706708700000|2024-01-31 13:45:00|314.48|312.28|315.2|313|316.46|314.26|313.41|311.21|0
1706709000000|2024-01-31 13:50:00|315.02|312.82|314.48|312.28|315.74|313.54|314.3|312.1|0
1706709300000|2024-01-31 13:55:00|314.57|312.37|313.36|311.16|315.2|313|313.18|310.98|0
1706709600000|2024-01-31 14:00:00|313.18|310.98|311.74|309.54|313.18|310.98|310.13|307.93|0
1706709900000|2024-01-31 14:05:00|311.92|309.72|312.64|310.44|312.82|310.62|311.2|309|0
1706710200000|2024-01-31 14:10:00|312.46|310.26|314.43|312.23|314.61|312.41|312.28|310.08|0
1706710500000|2024-01-31 14:15:00|314.07|311.87|312.99|310.79|314.25|312.05|312.63|310.43|0
1706710800000|2024-01-31 14:20:00|313.17|310.97|310.84|308.64|313.89|311.69|310.66|308.46|0
1706711100000|2024-01-31 14:25:00|311.2|309|313.89|311.69|314.43|312.23|311.02|308.82|0
1706711400000|2024-01-31 14:30:00|313.35|311.15|315.68|313.48|317.13|314.93|312.27|310.07|0
1706711700000|2024-01-31 14:35:00|314.96|312.76|314.31|312.11|317.91|315.71|313.42|311.22|0
1706712000000|2024-01-31 14:40:00|314.49|312.29|311.09|308.89|314.67|312.47|311.09|308.89|0
1706712300000|2024-01-31 14:45:00|310.55|308.35|310.37|308.17|311.27|309.07|307.53|305.33|0
1706712600000|2024-01-31 14:50:00|310.55|308.35|310.08|307.88|310.73|308.53|307.87|305.67|0
1706712900000|2024-01-31 14:55:00|309.9|307.7|309.19|306.99|310.79|308.59|307.77|305.57|0
1706713200000|2024-01-31 15:00:00|309.01|306.81|308.83|306.63|309.9|307.7|308.48|306.28|0
1706713500000|2024-01-31 15:05:00|309.01|306.81|309.19|306.99|309.9|307.7|308.12|305.92|0
1706713800000|2024-01-31 15:10:00|309.36|307.16|305.82|303.62|309.9|307.7|305.64|303.44|0
1706714100000|2024-01-31 15:15:00|305.64|303.44|307.41|305.21|308.47|306.27|305.64|303.44|0
1706714400000|2024-01-31 15:20:00|307.23|305.03|306.17|303.97|308.47|306.27|305.99|303.79|0
1706714700000|2024-01-31 15:25:00|306.35|304.15|306.34|304.14|308.12|305.92|305.64|303.44|0
1706715000000|2024-01-31 15:30:00|306.17|303.97|303.87|301.67|307.4|305.2|303.52|301.32|0
1706715300000|2024-01-31 15:35:00|304.05|301.85|300.71|298.51|304.4|302.2|300.18|297.98|0
1706715600000|2024-01-31 15:40:00|300.88|298.68|301.58|299.38|302.81|300.61|300.71|298.51|0
1706715900000|2024-01-31 15:45:00|301.41|299.21|301.96|299.76|302.67|300.47|300.37|298.17|0
1706716200000|2024-01-31 15:50:00|301.79|299.59|300.73|298.53|302.31|300.11|300.21|298.01|0
1706716500000|2024-01-31 15:55:00|300.91|298.71|302.87|300.67|303.04|300.84|300.42|298.22|0
1706716800000|2024-01-31 16:00:00|302.69|300.49|305.68|303.48|306.03|303.83|302.69|300.49|0
1706717100000|2024-01-31 16:05:00|305.5|303.3|306.56|304.36|306.74|304.54|304.62|302.42|0
1706717400000|2024-01-31 16:10:00|306.38|304.18|306.91|304.71|307.26|305.06|304.97|302.77|0
1706717700000|2024-01-31 16:15:00|307.09|304.89|306.91|304.71|307.97|305.77|306.38|304.18|0
1706718000000|2024-01-31 16:20:00|307.09|304.89|305.5|303.3|307.79|305.59|305.32|303.12|0
1706718300000|2024-01-31 16:25:00|305.32|303.12|304.44|302.24|305.67|303.47|303.56|301.36|0
1706718600000|2024-01-31 16:30:00|304.97|302.77|303.91|301.71|305.14|302.94|303.21|301.01|0
1706718900000|2024-01-31 16:35:00|304.08|301.88|302.85|300.65|304.08|301.88|302.68|300.48|0
1706719200000|2024-01-31 16:40:00|302.5|300.3|301.81|299.61|302.5|300.3|300.05|297.85|0
1706719500000|2024-01-31 16:45:00|301.64|299.44|303.3|301.1|304.45|302.25|301.11|298.91|0
1706719800000|2024-01-31 16:50:00|303.13|300.93|302.6|300.4|303.48|301.28|301.73|299.53|0
1706720100000|2024-01-31 16:55:00|302.78|300.58|304.7|302.5|305.4|303.2|302.78|300.58|0
1706720400000|2024-01-31 17:00:00|304.88|302.68|306.63|304.43|306.81|304.61|304.53|302.33|0
1706720700000|2024-01-31 17:05:00|306.46|304.26|308.39|306.19|308.57|306.37|306.28|304.08|0
1706721000000|2024-01-31 17:10:00|308.57|306.37|306.63|304.43|308.57|306.37|306.45|304.25|0
1706721300000|2024-01-31 17:15:00|306.8|304.6|306.1|303.9|307.33|305.13|305.75|303.55|0
1706721600000|2024-01-31 17:20:00|305.92|303.72|306.27|304.07|306.8|304.6|305.57|303.37|0
1706721900000|2024-01-31 17:25:00|306.45|304.25|308.03|305.83|308.21|306.01|306.45|304.25|0
1706722200000|2024-01-31 17:30:00|308.21|306.01|305.74|303.54|308.21|306.01|305.74|303.54|0
1706722500000|2024-01-31 17:35:00|305.92|303.72|303.98|301.78|306.44|304.24|302.93|300.73|0
1706722800000|2024-01-31 17:40:00|303.81|301.61|305.55|303.35|306.26|304.06|303.11|300.91|0
1706723100000|2024-01-31 17:45:00|305.73|303.53|304.85|302.65|305.91|303.71|303.8|301.6|0
1706723400000|2024-01-31 17:50:00|305.02|302.82|305.55|303.35|306.43|304.23|304.5|302.3|0
1706723700000|2024-01-31 17:55:00|305.2|303|306.6|304.4|306.6|304.4|304.48|302.28|0
1706724000000|2024-01-31 18:00:00|306.77|304.57|306.95|304.75|307.66|305.46|305.89|303.69|0
1706724300000|2024-01-31 18:05:00|307.12|304.92|307.65|305.45|308.01|305.81|306.59|304.39|0
1706724600000|2024-01-31 18:10:00|307.48|305.28|307.65|305.45|307.65|305.45|306.06|303.86|0
1706724900000|2024-01-31 18:15:00|307.83|305.63|308.71|306.51|309.07|306.87|307.47|305.27|0
1706725200000|2024-01-31 18:20:00|308.89|306.69|304.82|302.62|308.89|306.69|304.65|302.45|0
1706725500000|2024-01-31 18:25:00|305.17|302.97|305.53|303.33|305.88|303.68|304.64|302.44|0
1706725800000|2024-01-31 18:30:00|305.35|303.15|305.88|303.68|306.58|304.38|305|302.8|0
1706726100000|2024-01-31 18:35:00|306.23|304.03|304.46|302.26|306.23|304.03|304.29|302.09|0
1706726400000|2024-01-31 18:40:00|304.64|302.44|306.58|304.38|306.58|304.38|304.46|302.26|0
1706726700000|2024-01-31 18:45:00|306.76|304.56|308.52|306.32|308.7|306.5|306.76|304.56|0
1706727000000|2024-01-31 18:50:00|308.7|306.5|306.4|304.2|308.7|306.5|306.4|304.2|0
1706727300000|2024-01-31 18:55:00|306.58|304.38|307.01|304.81|308.07|305.87|306.4|304.2|0
1706727600000|2024-01-31 19:00:00|306.84|304.64|299.54|297.34|309.76|307.56|295.18|292.98|0
1706727900000|2024-01-31 19:05:00|299.36|297.16|298.08|295.88|304.28|302.08|296.86|294.66|0
1706728200000|2024-01-31 19:10:00|298.26|296.06|299.48|297.28|302.64|300.44|297.56|295.36|0
1706728500000|2024-01-31 19:15:00|299.13|296.93|295.81|293.61|300.35|298.15|295.46|293.26|0
1706728800000|2024-01-31 19:20:00|295.46|293.26|296.16|293.96|298.08|295.88|293.89|291.69|0
1706729100000|2024-01-31 19:25:00|295.81|293.61|297.37|295.17|298.77|296.57|295.28|293.08|0
1706729400000|2024-01-31 19:30:00|297.2|295|301.05|298.85|302.63|300.43|295.28|293.08|0
1706729700000|2024-01-31 19:35:00|300.52|298.32|310.26|308.06|312.22|310.02|296.32|294.12|0
1706730000000|2024-01-31 19:40:00|311.33|309.13|314.91|312.71|316.16|313.96|310.26|308.06|0
1706730300000|2024-01-31 19:45:00|314.73|312.53|309.9|307.7|317.6|315.4|308.83|306.63|0
1706730600000|2024-01-31 19:50:00|309.36|307.16|304.75|302.55|309.9|307.7|300.18|297.98|0
1706730900000|2024-01-31 19:55:00|304.05|301.85|299.82|297.62|306.7|304.5|298.6|296.4|0
1706731200000|2024-01-31 20:00:00|299.65|297.45|286.13|283.93|300|297.8|284.76|282.56|0
1706731500000|2024-01-31 20:05:00|286.81|284.61|288.07|285.87|288.07|285.87|279.5|277.3|0
1706731800000|2024-01-31 20:10:00|287.89|285.69|288.41|286.21|290.65|288.45|285.32|283.12|0
1706732100000|2024-01-31 20:15:00|288.06|285.86|284.63|282.43|290.3|288.1|284.29|282.09|0
1706732400000|2024-01-31 20:20:00|284.29|282.09|289.44|287.24|292.2|290|283.78|281.58|0
1706732700000|2024-01-31 20:25:00|287.72|285.52|287.37|285.17|290.47|288.27|286.17|283.97|0
1706733000000|2024-01-31 20:30:00|286.86|284.66|281.39|279.19|287.89|285.69|281.05|278.85|0
1706733300000|2024-01-31 20:35:00|281.73|279.53|282.24|280.04|282.24|280.04|279.18|276.98|0
1706733600000|2024-01-31 20:40:00|281.73|279.53|279.69|277.49|282.75|280.55|279.52|277.32|0
1706733900000|2024-01-31 20:45:00|279.52|277.32|280.02|277.82|281.72|279.52|279.18|276.98|0
1706734200000|2024-01-31 20:50:00|279.35|277.15|279.6|277.4|279.85|277.65|275.45|273.25|0
1706734500000|2024-01-31 20:55:00|279.76|277.56|276.04|273.84|282.82|280.62|276.04|273.84|0
1706734800000|2024-01-31 21:00:00|275.71|273.51|278.91|276.71|278.91|276.71|273.52|271.32|0
1706735100000|2024-01-31 21:05:00|279.08|276.88|276.71|274.51|280.1|277.9|276.21|274.01|0
1706735400000|2024-01-31 21:10:00|276.88|274.68|277.39|275.19|278.23|276.03|276.71|274.51|0
1706735700000|2024-01-31 21:15:00|277.49|275.09|277.49|275.09|277.99|275.59|277.15|274.75|0
1706736000000|2024-01-31 21:20:00|277.32|274.92|276.47|274.07|277.49|275.09|276.3|273.9|0
1706736300000|2024-01-31 21:25:00|276.3|273.9|275.8|273.4|276.47|274.07|275.63|273.23|0
1706736600000|2024-01-31 21:30:00|275.63|273.23|276.13|273.73|276.13|273.73|275.63|273.23|0
1706736900000|2024-01-31 21:35:00|276.3|273.9|276.8|274.4|277.48|275.08|276.3|273.9|0
1706737200000|2024-01-31 21:40:00|276.63|274.23|275.87|273.47|276.63|274.23|275.79|273.39|0
1706737500000|2024-01-31 21:45:00|275.79|273.39|276.46|274.06|276.63|274.23|275.79|273.39|0
1706737800000|2024-01-31 21:50:00|276.63|274.23|276.97|274.57|277.14|274.74|276.63|274.23|0
1706738100000|2024-01-31 21:55:00|276.88|274.48|277.38|274.98|277.64|275.24|276.88|274.48|0
1706738400000|2024-01-31 22:00:00|277.33|274.93|277.46|275.06|277.6|275.2|277.23|274.83|0
1706738700000|2024-01-31 22:05:00|277.45|275.05|277.23|274.83|277.55|275.15|277.16|274.76|0
1706739000000|2024-01-31 22:10:00|277.47|275.07|277.42|275.02|277.53|275.13|277.1|274.7|0
1706739300000|2024-01-31 22:15:00|277.32|274.92|277.65|275.25|277.65|275.25|277.32|274.92|0
1706739600000|2024-01-31 22:20:00|277.69|275.29|277.35|274.95|277.69|275.29|277.35|274.95|0
1706739900000|2024-01-31 22:25:00|277.42|275.02|277|274.6|277.42|275.02|276.8|274.4|0
1706740200000|2024-01-31 22:30:00|276.84|274.44|276.87|274.47|277|274.6|276.55|274.15|0
1706740500000|2024-01-31 22:35:00|276.9|274.5|277.14|274.74|277.37|274.97|276.9|274.5|0
1706740800000|2024-01-31 22:40:00|277.49|275.09|277.39|274.99|277.59|275.19|277.14|274.74|0
1706741100000|2024-01-31 22:45:00|277.68|275.28|277.48|275.08|277.78|275.38|277.38|274.98|0
1706741400000|2024-01-31 22:50:00|277.78|275.38|277.68|275.28|277.88|275.48|277.44|275.04|0
1706741700000|2024-01-31 22:55:00|277.56|275.16|277.78|275.38|278.27|275.87|277.38|274.98|0
1706742000000|2024-01-31 23:00:00|279.56|277.16|278.63|276.23|280.07|277.67|277.78|275.38|0
1706742300000|2024-01-31 23:05:00|278.46|276.06|278.12|275.72|278.71|276.31|277.78|275.38|0
1706742600000|2024-01-31 23:10:00|278.29|275.89|279.47|277.07|279.64|277.24|278.29|275.89|0
1706742900000|2024-01-31 23:15:00|279.64|277.24|280.32|277.92|280.83|278.43|279.47|277.07|0
1706743200000|2024-01-31 23:20:00|280.15|277.75|279.81|277.41|280.32|277.92|279.3|276.9|0
1706743500000|2024-01-31 23:25:00|279.89|277.49|280.82|278.42|280.82|278.42|279.81|277.41|0
1706743800000|2024-01-31 23:30:00|280.65|278.25|279.97|277.57|280.82|278.42|279.97|277.57|0
1706744100000|2024-01-31 23:35:00|280.31|277.91|280.48|278.08|280.82|278.42|280.31|277.91|0
1706744400000|2024-01-31 23:40:00|280.31|277.91|280.31|277.91|280.31|277.91|280.14|277.74|0
1706744700000|2024-01-31 23:45:00|280.48|278.08|280.65|278.25|280.82|278.42|279.97|277.57|0
1706745000000|2024-01-31 23:50:00|280.82|278.42|280.81|278.41|281.15|278.75|280.64|278.24|0
1706745300000|2024-01-31 23:55:00|280.98|278.58|280.64|278.24|280.98|278.58|280.3|277.9|0
1706745600000|2024-02-01 00:00:00|280.81|278.41|280.98|278.58|281.32|278.92|280.81|278.41|0
1706745900000|2024-02-01 00:05:00|280.89|278.49|280.98|278.58|280.98|278.58|280.47|278.07|0
1706746200000|2024-02-01 00:10:00|280.81|278.41|282|279.6|282|279.6|280.81|278.41|0
1706746500000|2024-02-01 00:15:00|281.83|279.43|281.99|279.59|281.99|279.59|281.48|279.08|0
1706746800000|2024-02-01 00:20:00|282.16|279.76|282.5|280.1|282.5|280.1|282.16|279.76|0
1706747100000|2024-02-01 00:25:00|282.67|280.27|283.69|281.29|283.69|281.29|282.5|280.1|0
1706747400000|2024-02-01 00:30:00|283.87|281.47|284.38|281.98|284.72|282.32|283.87|281.47|0
1706747700000|2024-02-01 00:35:00|284.21|281.81|284.2|281.8|284.72|282.32|284.03|281.63|0
1706748000000|2024-02-01 00:40:00|284.37|281.97|284.2|281.8|284.72|282.32|283.86|281.46|0
1706748300000|2024-02-01 00:45:00|284.03|281.63|283.18|280.78|284.54|282.14|283.18|280.78|0
1706748600000|2024-02-01 00:50:00|283.35|280.95|282.49|280.09|283.35|280.95|282.49|280.09|0
1706748900000|2024-02-01 00:55:00|282.57|280.17|282.49|280.09|282.66|280.26|282.32|279.92|0
1706749200000|2024-02-01 01:00:00|282.66|280.26|283.51|281.11|283.51|281.11|282.66|280.26|0
1706749500000|2024-02-01 01:05:00|283.68|281.28|281.8|279.4|283.68|281.28|281.8|279.4|0
1706749800000|2024-02-01 01:10:00|281.97|279.57|282.48|280.08|282.66|280.26|281.8|279.4|0
1706750100000|2024-02-01 01:15:00|282.65|280.25|281.97|279.57|282.82|280.42|281.63|279.23|0
1706750400000|2024-02-01 01:20:00|281.8|279.4|282.65|280.25|283.16|280.76|281.8|279.4|0
1706750700000|2024-02-01 01:25:00|282.82|280.42|281.47|279.07|284.35|281.95|280.96|278.56|0
1706751000000|2024-02-01 01:30:00|281.37|279.17|281.88|279.68|281.88|279.68|280.86|278.66|0
1706751300000|2024-02-01 01:35:00|282.05|279.85|281.71|279.51|282.05|279.85|281.37|279.17|0
1706751600000|2024-02-01 01:40:00|281.54|279.34|281.7|279.5|282.05|279.85|281.54|279.34|0
1706751900000|2024-02-01 01:45:00|281.53|279.33|282.22|280.02|282.22|280.02|281.53|279.33|0
1706752200000|2024-02-01 01:50:00|282.04|279.84|281.53|279.33|282.04|279.84|281.19|278.99|0
1706752500000|2024-02-01 01:55:00|281.7|279.5|282.38|280.18|282.55|280.35|281.7|279.5|0
1706752800000|2024-02-01 02:00:00|282.29|280.09|282.21|280.01|282.55|280.35|282.04|279.84|0
1706753100000|2024-02-01 02:05:00|282.38|280.18|283.23|281.03|283.23|281.03|282.38|280.18|0
1706753400000|2024-02-01 02:10:00|283.41|281.21|284.26|282.06|284.6|282.4|283.4|281.2|0
1706753700000|2024-02-01 02:15:00|284.43|282.23|283.92|281.72|284.6|282.4|283.74|281.54|0
1706754000000|2024-02-01 02:20:00|283.74|281.54|283.91|281.71|284.09|281.89|283.57|281.37|0
1706754300000|2024-02-01 02:25:00|283.74|281.54|284.94|282.74|284.94|282.74|283.74|281.54|0
1706754600000|2024-02-01 02:30:00|284.77|282.57|285.63|283.43|285.8|283.6|284.77|282.57|0
1706754900000|2024-02-01 02:35:00|285.45|283.25|285.28|283.08|285.45|283.25|284.94|282.74|0
1706755200000|2024-02-01 02:40:00|285.11|282.91|285.28|283.08|285.79|283.59|285.11|282.91|0
1706755500000|2024-02-01 02:45:00|285.11|282.91|284.93|282.73|285.28|283.08|284.93|282.73|0
1706755800000|2024-02-01 02:50:00|285.1|282.9|284.76|282.56|285.1|282.9|284.59|282.39|0
1706756100000|2024-02-01 02:55:00|284.93|282.73|284.76|282.56|284.93|282.73|284.59|282.39|0
1706756400000|2024-02-01 03:00:00|284.93|282.73|284.76|282.56|285.1|282.9|284.76|282.56|0
1706756700000|2024-02-01 03:05:00|284.58|282.38|284.41|282.21|284.76|282.56|284.41|282.21|0
1706757000000|2024-02-01 03:10:00|284.58|282.38|284.58|282.38|284.75|282.55|284.41|282.21|0
1706757300000|2024-02-01 03:15:00|284.41|282.21|284.06|281.86|284.58|282.38|283.72|281.52|0
1706757600000|2024-02-01 03:20:00|283.89|281.69|283.72|281.52|284.23|282.03|283.55|281.35|0
1706757900000|2024-02-01 03:25:00|283.55|281.35|283.72|281.52|283.72|281.52|283.03|280.83|0
1706758200000|2024-02-01 03:30:00|283.55|281.35|283.03|280.83|283.72|281.52|283.03|280.83|0
1706758500000|2024-02-01 03:35:00|283.2|281|281.83|279.63|283.2|281|281.49|279.29|0
1706758800000|2024-02-01 03:40:00|282|279.8|282.34|280.14|282.68|280.48|281.83|279.63|0
1706759100000|2024-02-01 03:45:00|282.51|280.31|283.2|281|283.2|281|282.51|280.31|0
1706759400000|2024-02-01 03:50:00|283.37|281.17|283.19|280.99|283.37|281.17|283.02|280.82|0
1706759700000|2024-02-01 03:55:00|283.36|281.16|283.53|281.33|283.71|281.51|283.36|281.16|0
1706760000000|2024-02-01 04:00:00|283.71|281.51|283.7|281.5|283.88|281.68|283.62|281.42|0
1706760300000|2024-02-01 04:05:00|283.87|281.67|284.56|282.36|284.56|282.36|283.79|281.59|0
1706760600000|2024-02-01 04:10:00|284.73|282.53|285.07|282.87|285.07|282.87|284.73|282.53|0
1706760900000|2024-02-01 04:15:00|284.9|282.7|285.24|283.04|285.24|283.04|284.73|282.53|0
1706761200000|2024-02-01 04:20:00|285.07|282.87|285.07|282.87|285.24|283.04|284.81|282.61|0
1706761500000|2024-02-01 04:25:00|285.24|283.04|285.07|282.87|285.24|283.04|285.07|282.87|0
1706761800000|2024-02-01 04:30:00|284.89|282.69|284.21|282.01|284.89|282.69|284.04|281.84|0
1706762100000|2024-02-01 04:35:00|284.29|282.09|284.38|282.18|284.38|282.18|284.03|281.83|0
1706762400000|2024-02-01 04:40:00|284.55|282.35|284.37|282.17|284.55|282.35|284.37|282.17|0
1706762700000|2024-02-01 04:45:00|284.2|282|284.03|281.83|284.2|282|283.86|281.66|0
1706763000000|2024-02-01 04:50:00|284.2|282|284.88|282.68|284.89|282.69|284.2|282|0
1706763300000|2024-02-01 04:55:00|285.06|282.86|284.71|282.51|285.06|282.86|284.54|282.34|0
1706763600000|2024-02-01 05:00:00|284.54|282.34|283.68|281.48|284.54|282.34|283.34|281.14|0
1706763900000|2024-02-01 05:05:00|283.85|281.65|283.34|281.14|284.02|281.82|283.25|281.05|0
1706764200000|2024-02-01 05:10:00|283.51|281.31|283.85|281.65|283.85|281.65|282.99|280.79|0
1706764500000|2024-02-01 05:15:00|283.93|281.73|284.19|281.99|284.36|282.16|283.68|281.48|0
1706764800000|2024-02-01 05:20:00|284.1|281.9|283.84|281.64|284.1|281.9|283.5|281.3|0
1706765100000|2024-02-01 05:25:00|283.5|281.3|283.16|280.96|283.67|281.47|282.99|280.79|0
1706765400000|2024-02-01 05:30:00|282.81|280.61|282.98|280.78|283.5|281.3|282.81|280.61|0
1706765700000|2024-02-01 05:35:00|282.81|280.61|282.47|280.27|282.9|280.7|282.3|280.1|0
1706766000000|2024-02-01 05:40:00|282.64|280.44|282.47|280.27|282.81|280.61|282.3|280.1|0
1706766300000|2024-02-01 05:45:00|282.38|280.18|282.47|280.27|282.81|280.61|281.95|279.75|0
1706766600000|2024-02-01 05:50:00|282.64|280.44|282.12|279.92|282.64|280.44|282.12|279.92|0
1706766900000|2024-02-01 05:55:00|281.95|279.75|281.44|279.24|282.12|279.92|281.44|279.24|0
1706767200000|2024-02-01 06:00:00|281.61|279.41|281.78|279.58|281.95|279.75|281.44|279.24|0
1706767500000|2024-02-01 06:05:00|281.61|279.41|281.77|279.57|281.95|279.75|281.43|279.23|0
1706767800000|2024-02-01 06:10:00|281.94|279.74|281.94|279.74|282.2|280|281.6|279.4|0
1706768100000|2024-02-01 06:15:00|281.85|279.65|281.26|279.06|282.11|279.91|281.26|279.06|0
1706768400000|2024-02-01 06:20:00|281.09|278.89|280.74|278.54|281.09|278.89|280.57|278.37|0
1706768700000|2024-02-01 06:25:00|280.57|278.37|280.23|278.03|280.74|278.54|280.06|277.86|0
1706769000000|2024-02-01 06:30:00|280.06|277.86|279.89|277.69|280.23|278.03|279.72|277.52|0
1706769300000|2024-02-01 06:35:00|280.06|277.86|279.38|277.18|280.06|277.86|279.38|277.18|0
1706769600000|2024-02-01 06:40:00|279.55|277.35|281.42|279.22|281.59|279.39|279.55|277.35|0
1706769900000|2024-02-01 06:45:00|281.33|279.13|280.22|278.02|281.42|279.22|280.05|277.85|0
1706770200000|2024-02-01 06:50:00|280.05|277.85|279.2|277|280.22|278.02|279.2|277|0
1706770500000|2024-02-01 06:55:00|279.03|276.83|278.18|275.98|279.2|277|277.84|275.64|0
1706770800000|2024-02-01 07:00:00|278.35|276.15|278.09|275.89|279.03|276.83|277.84|275.64|0
1706771100000|2024-02-01 07:05:00|277.92|275.72|277.41|275.21|278.43|276.23|276.9|274.7|0
1706771400000|2024-02-01 07:10:00|277.24|275.04|277.83|275.63|278.43|276.23|277.24|275.04|0
1706771700000|2024-02-01 07:15:00|277.92|275.72|279.11|276.91|279.28|277.08|277.92|275.72|0
1706772000000|2024-02-01 07:20:00|279.28|277.08|278.09|275.89|279.28|277.08|277.92|275.72|0
1706772300000|2024-02-01 07:25:00|278.26|276.06|278.25|276.05|278.43|276.23|277.74|275.54|0
1706772600000|2024-02-01 07:30:00|278.08|275.88|279.27|277.07|279.27|277.07|277.74|275.54|0
1706772900000|2024-02-01 07:35:00|279.19|276.99|280.3|278.1|280.3|278.1|279.1|276.9|0
1706773200000|2024-02-01 07:40:00|280.29|278.09|281.32|279.12|281.66|279.46|279.95|277.75|0
1706773500000|2024-02-01 07:45:00|281.15|278.95|280.71|278.51|281.32|279.12|279.95|277.75|0
1706773800000|2024-02-01 07:50:00|280.8|278.6|281.31|279.11|281.31|279.11|280.46|278.26|0
1706774100000|2024-02-01 07:55:00|281.49|279.29|282|279.8|282.34|280.14|281.49|279.29|0
1706774400000|2024-02-01 08:00:00|281.48|279.28|282.34|280.14|282.85|280.65|281.48|279.28|0
1706774700000|2024-02-01 08:05:00|282.51|280.31|281.56|279.36|282.68|280.48|280.8|278.6|0
1706775000000|2024-02-01 08:10:00|281.65|279.45|282.5|280.3|282.5|280.3|281.14|278.94|0
1706775300000|2024-02-01 08:15:00|282.68|280.48|283.02|280.82|283.19|280.99|281.48|279.28|0
1706775600000|2024-02-01 08:20:00|282.85|280.65|284.04|281.84|284.22|282.02|282.85|280.65|0
1706775900000|2024-02-01 08:25:00|283.96|281.76|284.56|282.36|284.73|282.53|283.7|281.5|0
1706776200000|2024-02-01 08:30:00|284.39|282.19|284.71|282.51|285.32|283.12|283.7|281.5|0
1706776500000|2024-02-01 08:35:00|284.54|282.34|285.06|282.86|285.15|282.95|283.6|281.4|0
1706776800000|2024-02-01 08:40:00|285.14|282.94|284.97|282.77|285.49|283.29|284.11|281.91|0
1706777100000|2024-02-01 08:45:00|285.14|282.94|284.63|282.43|285.49|283.29|284.37|282.17|0
1706777400000|2024-02-01 08:50:00|284.8|282.6|284.45|282.25|285.14|282.94|284.28|282.08|0
1706777700000|2024-02-01 08:55:00|284.28|282.08|284.97|282.77|284.97|282.77|283.94|281.74|0
1706778000000|2024-02-01 09:00:00|285.14|282.94|283.93|281.73|285.48|283.28|283.93|281.73|0
1706778300000|2024-02-01 09:05:00|283.76|281.56|283.42|281.22|284.62|282.42|283.25|281.05|0
1706778600000|2024-02-01 09:10:00|283.59|281.39|284.79|282.59|285.3|283.1|283.59|281.39|0
1706778900000|2024-02-01 09:15:00|284.62|282.42|285.3|283.1|286.33|284.13|284.62|282.42|0
1706779200000|2024-02-01 09:20:00|285.13|282.93|285.13|282.93|285.47|283.27|284.78|282.58|0
1706779500000|2024-02-01 09:25:00|285.21|283.01|284.95|282.75|285.47|283.27|284.78|282.58|0
1706779800000|2024-02-01 09:30:00|285.13|282.93|285.12|282.92|286.16|283.96|285.12|282.92|0
1706780100000|2024-02-01 09:35:00|284.95|282.75|284.95|282.75|285.12|282.92|284.44|282.24|0
1706780400000|2024-02-01 09:40:00|284.78|282.58|284.43|282.23|285.29|283.09|284.09|281.89|0
1706780700000|2024-02-01 09:45:00|284.6|282.4|285.98|283.78|285.98|283.78|284.43|282.23|0
1706781000000|2024-02-01 09:50:00|286.15|283.95|285.98|283.78|286.15|283.95|285.63|283.43|0
1706781300000|2024-02-01 09:55:00|286.15|283.95|285.46|283.26|286.15|283.95|285.11|282.91|0
1706781600000|2024-02-01 10:00:00|285.29|283.09|285.8|283.6|285.97|283.77|284.94|282.74|0
1706781900000|2024-02-01 10:05:00|285.63|283.43|285.45|283.25|285.97|283.77|285.45|283.25|0
1706782200000|2024-02-01 10:10:00|285.63|283.43|286.66|284.46|286.66|284.46|285.63|283.43|0
1706782500000|2024-02-01 10:15:00|286.48|284.28|286.14|283.94|286.66|284.46|285.97|283.77|0
1706782800000|2024-02-01 10:20:00|286.31|284.11|287.17|284.97|287.17|284.97|286.31|284.11|0
1706783100000|2024-02-01 10:25:00|287|284.8|286.65|284.45|287|284.8|286.65|284.45|0
1706783400000|2024-02-01 10:30:00|286.82|284.62|286.99|284.79|286.99|284.79|286.3|284.1|0
1706783700000|2024-02-01 10:35:00|286.82|284.62|287.16|284.96|287.16|284.96|286.82|284.62|0
1706784000000|2024-02-01 10:40:00|286.99|284.79|287.16|284.96|287.33|285.13|286.82|284.62|0
1706784300000|2024-02-01 10:45:00|286.99|284.79|287.16|284.96|287.51|285.31|286.99|284.79|0
1706784600000|2024-02-01 10:50:00|286.99|284.79|287.5|285.3|287.5|285.3|286.99|284.79|0
1706784900000|2024-02-01 10:55:00|287.67|285.47|287.67|285.47|287.67|285.47|287.33|285.13|0
1706785200000|2024-02-01 11:00:00|287.58|285.38|287.33|285.13|287.84|285.64|287.15|284.95|0
1706785500000|2024-02-01 11:05:00|287.5|285.3|286.63|284.43|287.5|285.3|286.63|284.43|0
1706785800000|2024-02-01 11:10:00|286.46|284.26|286.29|284.09|286.81|284.61|286.29|284.09|0
1706786100000|2024-02-01 11:15:00|286.12|283.92|286.63|284.43|286.8|284.6|286.12|283.92|0
1706786400000|2024-02-01 11:20:00|286.8|284.6|286.28|284.08|286.8|284.6|286.28|284.08|0
1706786700000|2024-02-01 11:25:00|286.11|283.91|286.46|284.26|286.46|284.26|286.11|283.91|0
1706787000000|2024-02-01 11:30:00|286.28|284.08|286.45|284.25|286.63|284.43|286.11|283.91|0
1706787300000|2024-02-01 11:35:00|286.28|284.08|286.97|284.77|287.14|284.94|286.28|284.08|0
1706787600000|2024-02-01 11:40:00|287.14|284.94|287.14|284.94|287.14|284.94|286.62|284.42|0
1706787900000|2024-02-01 11:45:00|286.97|284.77|286.79|284.59|287.14|284.94|286.45|284.25|0
1706788200000|2024-02-01 11:50:00|286.87|284.67|286.79|284.59|287.14|284.94|286.1|283.9|0
1706788500000|2024-02-01 11:55:00|286.96|284.76|287.99|285.79|288|285.8|286.96|284.76|0
1706788800000|2024-02-01 12:00:00|287.82|285.62|287.65|285.45|288.17|285.97|286.96|284.76|0
1706789100000|2024-02-01 12:05:00|287.82|285.62|289.55|287.35|289.89|287.69|287.73|285.53|0
1706789400000|2024-02-01 12:10:00|289.37|287.17|288.51|286.31|289.37|287.17|288.16|285.96|0
1706789700000|2024-02-01 12:15:00|288.68|286.48|289.54|287.34|289.89|287.69|288.33|286.13|0
1706790000000|2024-02-01 12:20:00|289.63|287.43|289.71|287.51|290.06|287.86|289.37|287.17|0
1706790300000|2024-02-01 12:25:00|289.62|287.42|289.71|287.51|290.06|287.86|289.02|286.82|0
1706790600000|2024-02-01 12:30:00|289.89|287.69|290.23|288.03|290.23|288.03|289.71|287.51|0
1706790900000|2024-02-01 12:35:00|290.06|287.86|290.23|288.03|290.23|288.03|289.71|287.51|0
1706791200000|2024-02-01 12:40:00|290.57|288.37|292.13|289.93|292.13|289.93|290.57|288.37|0
1706791500000|2024-02-01 12:45:00|291.96|289.76|291.09|288.89|292.48|290.28|291.09|288.89|0
1706791800000|2024-02-01 12:50:00|291.26|289.06|291.61|289.41|291.96|289.76|290.57|288.37|0
1706792100000|2024-02-01 12:55:00|291.44|289.24|290.91|288.71|292.13|289.93|290.22|288.02|0
1706792400000|2024-02-01 13:00:00|290.39|288.19|289.35|287.15|290.91|288.71|289.18|286.98|0
1706792700000|2024-02-01 13:05:00|289.53|287.33|288.89|286.69|289.7|287.5|288.14|285.94|0
1706793000000|2024-02-01 13:10:00|288.35|286.15|286.28|284.08|288.52|286.32|285.93|283.73|0
1706793300000|2024-02-01 13:15:00|285.93|283.73|284.56|282.36|286.1|283.9|284.21|282.01|0
1706793600000|2024-02-01 13:20:00|284.38|282.18|283.87|281.67|285.24|283.04|283.7|281.5|0
1706793900000|2024-02-01 13:25:00|283.7|281.5|285.49|283.29|286.27|284.07|283.7|281.5|0
1706794200000|2024-02-01 13:30:00|286.35|284.15|285.24|283.04|288.25|286.05|283.69|281.49|0
1706794500000|2024-02-01 13:35:00|285.06|282.86|288.85|286.65|289.2|287|285.06|282.86|0
1706794800000|2024-02-01 13:40:00|289.03|286.83|287.3|285.1|289.72|287.52|286.95|284.75|0
1706795100000|2024-02-01 13:45:00|287.47|285.27|288.5|286.3|289.89|287.69|287.47|285.27|0
1706795400000|2024-02-01 13:50:00|288.68|286.48|288.67|286.47|289.19|286.99|287.81|285.61|0
1706795700000|2024-02-01 13:55:00|288.5|286.3|287.98|285.78|289.54|287.34|287.98|285.78|0
1706796000000|2024-02-01 14:00:00|288.15|285.95|285.91|283.71|289.88|287.68|285.91|283.71|0
1706796300000|2024-02-01 14:05:00|285.74|283.54|286.25|284.05|286.43|284.23|284.37|282.17|0
1706796600000|2024-02-01 14:10:00|286.43|284.23|286.42|284.22|287.11|284.91|284.88|282.68|0
1706796900000|2024-02-01 14:15:00|286.6|284.4|285.73|283.53|286.94|284.74|285.73|283.53|0
1706797200000|2024-02-01 14:20:00|285.91|283.71|284.7|282.5|286.25|284.05|284.7|282.5|0
1706797500000|2024-02-01 14:25:00|285.22|283.02|283.67|281.47|286.59|284.39|282.47|280.27|0
1706797800000|2024-02-01 14:30:00|284.01|281.81|289.87|287.67|290.22|288.02|284.01|281.81|0
1706798100000|2024-02-01 14:35:00|290.04|287.84|288.31|286.11|290.74|288.54|287.45|285.25|0
1706798400000|2024-02-01 14:40:00|288.48|286.28|290.56|288.36|290.73|288.53|287.62|285.42|0
1706798700000|2024-02-01 14:45:00|290.21|288.01|287.1|284.9|291.08|288.88|286.41|284.21|0
1706799000000|2024-02-01 14:50:00|286.76|284.56|287.44|285.24|289.17|286.97|286.75|284.55|0
1706799300000|2024-02-01 14:55:00|287.27|285.07|286.06|283.86|287.27|285.07|284.35|282.15|0
1706799600000|2024-02-01 15:00:00|286.32|284.12|287.96|285.76|287.96|285.76|281.27|279.07|0
1706799900000|2024-02-01 15:05:00|288.13|285.93|292.98|290.78|293.16|290.96|286.75|284.55|0
1706800200000|2024-02-01 15:10:00|293.16|290.96|291.62|289.42|293.38|291.18|290.06|287.86|0
1706800500000|2024-02-01 15:15:00|291.79|289.59|290.92|288.72|293.19|290.99|290.75|288.55|0
1706800800000|2024-02-01 15:20:00|291.1|288.9|288.85|286.65|291.1|288.9|286.43|284.23|0
1706801100000|2024-02-01 15:25:00|289.02|286.82|294.75|292.55|294.75|292.55|288.33|286.13|0
1706801400000|2024-02-01 15:30:00|294.57|292.37|293.35|291.15|294.75|292.55|292.31|290.11|0
1706801700000|2024-02-01 15:35:00|293.53|291.33|293|290.8|293.87|291.67|292.48|290.28|0
1706802000000|2024-02-01 15:40:00|293.18|290.98|291.26|289.06|293.18|290.98|290.4|288.2|0
1706802300000|2024-02-01 15:45:00|290.92|288.72|289.53|287.33|292.13|289.93|289.18|286.98|0
1706802600000|2024-02-01 15:50:00|289.35|287.15|281.93|279.73|289.35|287.15|281.93|279.73|0
1706802900000|2024-02-01 15:55:00|282.27|280.07|279.37|277.17|282.78|280.58|279.37|277.17|0
1706803200000|2024-02-01 16:00:00|279.54|277.34|280.19|277.99|281.04|278.84|278.52|276.32|0
1706803500000|2024-02-01 16:05:00|280.36|278.16|280.87|278.67|283.09|280.89|280.02|277.82|0
1706803800000|2024-02-01 16:10:00|281.21|279.01|279.84|277.64|282.06|279.86|277.81|275.61|0
1706804100000|2024-02-01 16:15:00|280.01|277.81|280.69|278.49|282.4|280.2|280.01|277.81|0
1706804400000|2024-02-01 16:20:00|280.86|278.66|283.25|281.05|283.59|281.39|280.18|277.98|0
1706804700000|2024-02-01 16:25:00|283.08|280.88|282.91|280.71|284.11|281.91|281.54|279.34|0
1706805000000|2024-02-01 16:30:00|283.08|280.88|287.28|285.08|287.62|285.42|283.08|280.88|0
1706805300000|2024-02-01 16:35:00|287.11|284.91|288.31|286.11|288.31|286.11|285.57|283.37|0
1706805600000|2024-02-01 16:40:00|288.48|286.28|288.82|286.62|289.69|287.49|287.79|285.59|0
1706805900000|2024-02-01 16:45:00|289.17|286.97|288.99|286.79|289.86|287.66|287.79|285.59|0
1706806200000|2024-02-01 16:50:00|289.17|286.97|290.72|288.52|291.41|289.21|289.17|286.97|0
1706806500000|2024-02-01 16:55:00|290.54|288.34|290.37|288.17|291.06|288.86|289.68|287.48|0
1706806800000|2024-02-01 17:00:00|290.71|288.51|296.09|293.89|297.65|295.45|290.54|288.34|0
1706807100000|2024-02-01 17:05:00|296.26|294.06|300.28|298.08|301.15|298.95|296.26|294.06|0
1706807400000|2024-02-01 17:10:00|300.45|298.25|298.35|296.15|301.68|299.48|297.65|295.45|0
1706807700000|2024-02-01 17:15:00|298.52|296.32|296.95|294.75|298.87|296.67|296.95|294.75|0
1706808000000|2024-02-01 17:20:00|297.13|294.93|297.82|295.62|297.82|295.62|295.9|293.7|0
1706808300000|2024-02-01 17:25:00|298|295.8|296.25|294.05|298|295.8|295.55|293.35|0
1706808600000|2024-02-01 17:30:00|296.08|293.88|296.42|294.22|297.12|294.92|295.38|293.18|0
1706808900000|2024-02-01 17:35:00|296.25|294.05|296.77|294.57|297.47|295.27|295.9|293.7|0
1706809200000|2024-02-01 17:40:00|296.94|294.74|297.47|295.27|297.99|295.79|295.9|293.7|0
1706809500000|2024-02-01 17:45:00|297.29|295.09|303.03|300.83|303.21|301.01|297.12|294.92|0
1706809800000|2024-02-01 17:50:00|303.21|301.01|307.79|305.59|307.79|305.59|303.21|301.01|0
1706810100000|2024-02-01 17:55:00|307.61|305.41|303.73|301.53|309.56|307.36|301.8|299.6|0
1706810400000|2024-02-01 18:00:00|303.55|301.35|297.43|295.23|304.26|302.06|297.43|295.23|0
1706810700000|2024-02-01 18:05:00|297.25|295.05|296.73|294.53|297.77|295.57|295.51|293.31|0
1706811000000|2024-02-01 18:10:00|296.55|294.35|301.62|299.42|301.79|299.59|296.55|294.35|0
1706811300000|2024-02-01 18:15:00|301.44|299.24|301.79|299.59|302.32|300.12|299.86|297.66|0
1706811600000|2024-02-01 18:20:00|301.61|299.41|300.74|298.54|302.14|299.94|299.51|297.31|0
1706811900000|2024-02-01 18:25:00|300.91|298.71|300.91|298.71|302.31|300.11|300.04|297.84|0
1706812200000|2024-02-01 18:30:00|300.73|298.53|303.36|301.16|304.95|302.75|300.56|298.36|0
1706812500000|2024-02-01 18:35:00|303.54|301.34|298.28|296.08|304.24|302.04|296.72|294.52|0
1706812800000|2024-02-01 18:40:00|297.94|295.74|298.98|296.78|299.68|297.48|297.41|295.21|0
1706813100000|2024-02-01 18:45:00|299.06|296.86|302.3|300.1|302.83|300.63|299.06|296.86|0
1706813400000|2024-02-01 18:50:00|302.48|300.28|302.3|300.1|303.36|301.16|301.6|299.4|0
1706813700000|2024-02-01 18:55:00|301.95|299.75|302.48|300.28|304.24|302.04|301.6|299.4|0
1706814000000|2024-02-01 19:00:00|303|300.8|304.58|302.38|304.58|302.38|302.48|300.28|0
1706814300000|2024-02-01 19:05:00|304.23|302.03|306.7|304.5|306.7|304.5|304.23|302.03|0
1706814600000|2024-02-01 19:10:00|306.88|304.68|302.82|300.62|307.58|305.38|302.65|300.45|0
1706814900000|2024-02-01 19:15:00|302.65|300.45|305.11|302.91|305.28|303.08|302.12|299.92|0
1706815200000|2024-02-01 19:20:00|305.28|303.08|303.69|301.49|305.99|303.79|303.51|301.31|0
1706815500000|2024-02-01 19:25:00|303.34|301.14|302.81|300.61|304.22|302.02|302.28|300.08|0
1706815800000|2024-02-01 19:30:00|303.16|300.96|300.52|298.32|303.51|301.31|300.52|298.32|0
1706816100000|2024-02-01 19:35:00|300.69|298.49|304.04|301.84|304.74|302.54|300.69|298.49|0
1706816400000|2024-02-01 19:40:00|304.21|302.01|305.63|303.43|305.98|303.78|304.04|301.84|0
1706816700000|2024-02-01 19:45:00|305.8|303.6|308.64|306.44|310.6|308.4|305.63|303.43|0
1706817000000|2024-02-01 19:50:00|309|306.8|308.11|305.91|309.71|307.51|307.93|305.73|0
1706817300000|2024-02-01 19:55:00|308.28|306.08|310.6|308.4|310.78|308.58|308.28|306.08|0
1706817600000|2024-02-01 20:00:00|310.95|308.75|313.1|310.9|313.1|310.9|309.88|307.68|0
1706817900000|2024-02-01 20:05:00|312.92|310.72|311.13|308.93|313.81|311.61|310.41|308.21|0
1706818200000|2024-02-01 20:10:00|311.31|309.11|310.77|308.57|311.31|309.11|308.46|306.26|0
1706818500000|2024-02-01 20:15:00|310.95|308.75|311.48|309.28|312.2|310|310.59|308.39|0
1706818800000|2024-02-01 20:20:00|311.66|309.46|310.94|308.74|311.66|309.46|310.41|308.21|0
1706819100000|2024-02-01 20:25:00|311.12|308.92|311.66|309.46|312.02|309.82|310.77|308.57|0
1706819400000|2024-02-01 20:30:00|311.83|309.63|312.37|310.17|312.91|310.71|311.3|309.1|0
1706819700000|2024-02-01 20:35:00|312.55|310.35|313.26|311.06|313.44|311.24|311.65|309.45|0
1706820000000|2024-02-01 20:40:00|313.44|311.24|312.19|309.99|314.52|312.32|312.19|309.99|0
1706820300000|2024-02-01 20:45:00|312.01|309.81|309.51|307.31|313.08|310.88|309.51|307.31|0
1706820600000|2024-02-01 20:50:00|310.04|307.84|309.68|307.48|310.22|308.02|307.55|305.35|0
1706820900000|2024-02-01 20:55:00|310.04|307.84|315.05|312.85|315.23|313.03|310.04|307.84|0
1706821200000|2024-02-01 21:00:00|314.69|312.49|316.12|313.92|318.11|315.91|313.25|311.05|0
1706821500000|2024-02-01 21:05:00|322.81|320.61|322.08|319.88|324.26|322.06|318.83|316.63|0
1706821800000|2024-02-01 21:10:00|321.9|319.7|326.26|324.06|327.18|324.98|321.9|319.7|0
1706822100000|2024-02-01 21:15:00|327.83|325.43|327.46|325.06|329.84|327.44|326.91|324.51|0
1706822400000|2024-02-01 21:20:00|327.64|325.24|328.37|325.97|329.29|326.89|325.9|323.5|0
1706822700000|2024-02-01 21:25:00|328.46|326.06|330.29|327.89|330.29|327.89|327.64|325.24|0
1706823000000|2024-02-01 21:30:00|332.77|330.37|328.82|326.42|332.96|330.56|326.99|324.59|0
1706823300000|2024-02-01 21:35:00|328.92|326.52|331.67|329.27|331.67|329.27|328.18|325.78|0
1706823600000|2024-02-01 21:40:00|331.3|328.9|334.61|332.21|334.61|332.21|331.3|328.9|0
1706823900000|2024-02-01 21:45:00|334.43|332.03|339.05|336.65|339.05|336.65|332.58|330.18|0
1706824200000|2024-02-01 21:50:00|340.16|337.76|338.57|336.17|340.72|338.32|338.57|336.17|0
1706824500000|2024-02-01 21:55:00|338.39|335.99|338.29|335.89|339.68|337.28|337.83|335.43|0
1706824800000|2024-02-01 22:00:00|338.45|336.05|338.16|335.76|338.45|336.05|337.86|335.46|0
1706825100000|2024-02-01 22:05:00|338.13|335.73|337.61|335.21|338.32|335.92|337.61|335.21|0
1706825400000|2024-02-01 22:10:00|337.64|335.24|337.45|335.05|337.89|335.49|337.3|334.9|0
1706825700000|2024-02-01 22:15:00|337.48|335.08|337.2|334.8|337.48|335.08|337.2|334.8|0
1706826000000|2024-02-01 22:20:00|337.37|334.97|337.37|334.97|337.48|335.08|337.12|334.72|0
1706826300000|2024-02-01 22:25:00|337.28|334.88|336.96|334.56|337.5|335.1|336.96|334.56|0
1706826600000|2024-02-01 22:30:00|336.85|334.45|336.25|333.85|336.85|334.45|336.2|333.8|0
1706826900000|2024-02-01 22:35:00|336.06|333.66|334.86|332.46|336.25|333.85|334.54|332.14|0
1706827200000|2024-02-01 22:40:00|334.68|332.28|334.74|332.34|335.38|332.98|334.47|332.07|0
1706827500000|2024-02-01 22:45:00|334.95|332.55|334.48|332.08|334.98|332.58|334.43|332.03|0
1706827800000|2024-02-01 22:50:00|334.4|332|333.73|331.33|334.4|332|333.71|331.31|0
1706828100000|2024-02-01 22:55:00|333.76|331.36|333.65|331.25|334.16|331.76|333.32|330.92|0
1706828400000|2024-02-01 23:00:00|332.56|330.16|334.67|332.27|335.78|333.38|332.56|330.16|0
1706828700000|2024-02-01 23:05:00|335.04|332.64|334.3|331.9|335.04|332.64|332.65|330.25|0
1706829000000|2024-02-01 23:10:00|334.86|332.46|332.74|330.34|335.41|333.01|332.65|330.25|0
1706829300000|2024-02-01 23:15:00|332.83|330.43|334.49|332.09|334.57|332.17|332.65|330.25|0
1706829600000|2024-02-01 23:20:00|334.67|332.27|335.22|332.82|335.4|333|333.57|331.17|0
1706829900000|2024-02-01 23:25:00|335.04|332.64|333.93|331.53|335.04|332.64|333.93|331.53|0
1706830200000|2024-02-01 23:30:00|334.11|331.71|333.93|331.53|334.3|331.9|333.38|330.98|0
1706830500000|2024-02-01 23:35:00|334.02|331.62|333.93|331.53|334.11|331.71|333.46|331.06|0
1706830800000|2024-02-01 23:40:00|333.74|331.34|335.4|333|335.58|333.18|333.74|331.34|0
1706831100000|2024-02-01 23:45:00|335.21|332.81|334.47|332.07|335.21|332.81|334.11|331.71|0
1706831400000|2024-02-01 23:50:00|334.66|332.26|334.66|332.26|335.03|332.63|334.47|332.07|0
1706831700000|2024-02-01 23:55:00|334.47|332.07|334.65|332.25|334.66|332.26|333.92|331.52|0
1706832000000|2024-02-02 00:00:00|334.29|331.89|333.55|331.15|334.65|332.25|333.37|330.97|0
1706832300000|2024-02-02 00:05:00|333.37|330.97|333.18|330.78|333.73|331.33|332.63|330.23|0
1706832600000|2024-02-02 00:10:00|333|330.6|332.81|330.41|333.18|330.78|332.63|330.23|0
1706832900000|2024-02-02 00:15:00|332.63|330.23|332.44|330.04|332.99|330.59|331.71|329.31|0
1706833200000|2024-02-02 00:20:00|332.63|330.23|333.17|330.77|333.18|330.78|332.44|330.04|0
1706833500000|2024-02-02 00:25:00|332.99|330.59|332.99|330.59|333.54|331.14|332.99|330.59|0
1706833800000|2024-02-02 00:30:00|332.89|330.49|333.17|330.77|333.36|330.96|332.8|330.4|0
1706834100000|2024-02-02 00:35:00|333.35|330.95|333.9|331.5|333.91|331.51|333.35|330.95|0
1706834400000|2024-02-02 00:40:00|333.72|331.32|333.9|331.5|333.9|331.5|333.54|331.14|0
1706834700000|2024-02-02 00:45:00|333.72|331.32|334.27|331.87|334.27|331.87|333.53|331.13|0
1706835000000|2024-02-02 00:50:00|334.08|331.68|335|332.6|335.19|332.79|333.99|331.59|0
1706835300000|2024-02-02 00:55:00|334.82|332.42|335|332.6|335.19|332.79|334.63|332.23|0
1706835600000|2024-02-02 01:00:00|335.18|332.78|334.45|332.05|335.74|333.34|334.26|331.86|0
1706835900000|2024-02-02 01:05:00|334.63|332.23|335.73|333.33|335.73|333.33|334.63|332.23|0
1706836200000|2024-02-02 01:10:00|335.55|333.15|340.77|338.37|340.77|338.37|335|332.6|0
1706836500000|2024-02-02 01:15:00|340.59|338.19|338.91|336.51|341.14|338.74|338.72|336.32|0
1706836800000|2024-02-02 01:20:00|338.72|336.32|339.36|336.96|339.45|337.05|338.54|336.14|0
1706837100000|2024-02-02 01:25:00|339.45|337.05|339.45|337.05|339.82|337.42|339.09|336.69|0
1706837400000|2024-02-02 01:30:00|339.35|337.15|340.82|338.62|340.82|338.62|339.35|337.15|0
1706837700000|2024-02-02 01:35:00|341.19|338.99|340.45|338.25|341.19|338.99|340.27|338.07|0
1706838000000|2024-02-02 01:40:00|340.27|338.07|340.08|337.88|340.27|338.07|339.71|337.51|0
1706838300000|2024-02-02 01:45:00|340.26|338.06|339.89|337.69|340.26|338.06|339.53|337.33|0
1706838600000|2024-02-02 01:50:00|340.08|337.88|340.63|338.43|341|338.8|339.89|337.69|0
1706838900000|2024-02-02 01:55:00|340.81|338.61|340.99|338.79|341.18|338.98|340.44|338.24|0
1706839200000|2024-02-02 02:00:00|340.81|338.61|340.71|338.51|340.99|338.79|340.62|338.42|0
1706839500000|2024-02-02 02:05:00|340.81|338.61|340.99|338.79|341.36|339.16|340.62|338.42|0
1706839800000|2024-02-02 02:10:00|340.81|338.61|340.07|337.87|340.81|338.61|340.07|337.87|0
1706840100000|2024-02-02 02:15:00|340.25|338.05|339.33|337.13|340.44|338.24|339.33|337.13|0
1706840400000|2024-02-02 02:20:00|339.15|336.95|339.7|337.5|339.7|337.5|338.96|336.76|0
1706840700000|2024-02-02 02:25:00|339.51|337.31|339.7|337.5|340.06|337.86|339.51|337.31|0
1706841000000|2024-02-02 02:30:00|339.88|337.68|340.24|338.04|340.43|338.23|339.88|337.68|0
1706841300000|2024-02-02 02:35:00|340.43|338.23|339.88|337.68|340.43|338.23|339.88|337.68|0
1706841600000|2024-02-02 02:40:00|339.69|337.49|340.7|338.5|340.79|338.59|339.69|337.49|0
1706841900000|2024-02-02 02:45:00|340.79|338.59|340.79|338.59|340.97|338.77|340.42|338.22|0
1706842200000|2024-02-02 02:50:00|340.61|338.41|340.42|338.22|340.97|338.77|340.42|338.22|0
1706842500000|2024-02-02 02:55:00|340.6|338.4|340.79|338.59|340.97|338.77|340.6|338.4|0
1706842800000|2024-02-02 03:00:00|340.97|338.77|340.6|338.4|340.97|338.77|340.6|338.4|0
1706843100000|2024-02-02 03:05:00|340.42|338.22|340.42|338.22|340.78|338.58|340.42|338.22|0
1706843400000|2024-02-02 03:10:00|340.6|338.4|340.23|338.03|340.6|338.4|340.05|337.85|0
1706843700000|2024-02-02 03:15:00|340.41|338.21|339.86|337.66|340.41|338.21|339.49|337.29|0
1706844000000|2024-02-02 03:20:00|340.04|337.84|339.86|337.66|340.04|337.84|339.49|337.29|0
1706844300000|2024-02-02 03:25:00|339.68|337.48|339.49|337.29|339.68|337.48|339.31|337.11|0
1706844600000|2024-02-02 03:30:00|339.67|337.47|338.75|336.55|339.67|337.47|338.75|336.55|0
1706844900000|2024-02-02 03:35:00|338.94|336.74|338.94|336.74|339.12|336.92|338.75|336.55|0
1706845200000|2024-02-02 03:40:00|338.75|336.55|339.12|336.92|339.3|337.1|338.75|336.55|0
1706845500000|2024-02-02 03:45:00|339.21|337.01|339.67|337.47|339.85|337.65|339.12|336.92|0
1706845800000|2024-02-02 03:50:00|339.48|337.28|339.48|337.28|339.67|337.47|339.11|336.91|0
1706846100000|2024-02-02 03:55:00|339.66|337.46|339.11|336.91|339.66|337.46|338.93|336.73|0
1706846400000|2024-02-02 04:00:00|338.93|336.73|338.74|336.54|339.11|336.91|338.74|336.54|0
1706846700000|2024-02-02 04:05:00|338.93|336.73|338.93|336.73|338.93|336.73|338.74|336.54|0
1706847000000|2024-02-02 04:10:00|338.92|336.72|338.74|336.54|338.92|336.72|338.56|336.36|0
1706847300000|2024-02-02 04:15:00|338.92|336.72|339.29|337.09|339.29|337.09|338.92|336.72|0
1706847600000|2024-02-02 04:20:00|339.47|337.27|339.1|336.9|339.47|337.27|338.92|336.72|0
1706847900000|2024-02-02 04:25:00|339.19|336.99|339.47|337.27|339.65|337.45|339.19|336.99|0
1706848200000|2024-02-02 04:30:00|339.65|337.45|339.47|337.27|339.65|337.45|339.47|337.27|0
1706848500000|2024-02-02 04:35:00|339.46|337.26|339.46|337.26|339.46|337.26|339.28|337.08|0
1706848800000|2024-02-02 04:40:00|339.28|337.08|339.1|336.9|339.28|337.08|339.1|336.9|0
1706849100000|2024-02-02 04:45:00|339.09|336.89|338.54|336.34|339.28|337.08|338.54|336.34|0
1706849400000|2024-02-02 04:50:00|338.36|336.16|337.99|335.79|338.36|336.16|337.81|335.61|0
1706849700000|2024-02-02 04:55:00|337.81|335.61|338.36|336.16|338.36|336.16|337.63|335.43|0
1706850000000|2024-02-02 05:00:00|338.17|335.97|338.17|335.97|338.36|336.16|337.81|335.61|0
1706850300000|2024-02-02 05:05:00|337.99|335.79|338.54|336.34|338.54|336.34|337.99|335.79|0
1706850600000|2024-02-02 05:10:00|338.72|336.52|339.27|337.07|339.45|337.25|338.72|336.52|0
1706850900000|2024-02-02 05:15:00|339.08|336.88|338.72|336.52|339.08|336.88|338.72|336.52|0
1706851200000|2024-02-02 05:20:00|338.9|336.7|338.71|336.51|338.9|336.7|338.71|336.51|0
1706851500000|2024-02-02 05:25:00|338.9|336.7|339.81|337.61|339.81|337.61|338.71|336.51|0
1706851800000|2024-02-02 05:30:00|340|337.8|338.89|336.69|340|337.8|338.53|336.33|0
1706852100000|2024-02-02 05:35:00|338.71|336.51|338.89|336.69|339.08|336.88|338.53|336.33|0
1706852400000|2024-02-02 05:40:00|338.71|336.51|338.71|336.51|338.71|336.51|338.52|336.32|0
1706852700000|2024-02-02 05:45:00|338.89|336.69|339.07|336.87|339.07|336.87|338.7|336.5|0
1706853000000|2024-02-02 05:50:00|338.89|336.69|338.7|336.5|339.07|336.87|338.52|336.32|0
1706853300000|2024-02-02 05:55:00|338.52|336.32|338.7|336.5|338.7|336.5|338.33|336.13|0
1706853600000|2024-02-02 06:00:00|338.52|336.32|338.33|336.13|338.7|336.5|337.6|335.4|0
1706853900000|2024-02-02 06:05:00|338.52|336.32|338.51|336.31|338.88|336.68|338.33|336.13|0
1706854200000|2024-02-02 06:10:00|338.7|336.5|339.06|336.86|339.25|337.05|338.51|336.31|0
1706854500000|2024-02-02 06:15:00|338.88|336.68|338.18|335.98|338.97|336.77|337.63|335.43|0
1706854800000|2024-02-02 06:20:00|338.09|335.89|338|335.8|338.37|336.17|337.45|335.25|0
1706855100000|2024-02-02 06:25:00|337.9|335.7|339.1|336.9|339.28|337.08|337.81|335.61|0
1706855400000|2024-02-02 06:30:00|339.28|337.08|339.83|337.63|340.01|337.81|338.91|336.71|0
1706855700000|2024-02-02 06:35:00|339.65|337.45|339.09|336.89|339.65|337.45|339.09|336.89|0
1706856000000|2024-02-02 06:40:00|338.91|336.71|339.27|337.07|339.46|337.26|338.91|336.71|0
1706856300000|2024-02-02 06:45:00|339.46|337.26|338.91|336.71|339.83|337.63|338.91|336.71|0
1706856600000|2024-02-02 06:50:00|339.27|337.07|339.27|337.07|339.46|337.26|339.27|337.07|0
1706856900000|2024-02-02 06:55:00|339.09|336.89|339.09|336.89|339.27|337.07|338.54|336.34|0
1706857200000|2024-02-02 07:00:00|338.9|336.7|337.62|335.42|338.9|336.7|337.43|335.23|0
1706857500000|2024-02-02 07:05:00|337.43|335.23|337.25|335.05|337.8|335.6|337.25|335.05|0
1706857800000|2024-02-02 07:10:00|337.43|335.23|338.16|335.96|338.53|336.33|337.43|335.23|0
1706858100000|2024-02-02 07:15:00|338.25|336.05|337.7|335.5|338.35|336.15|337.61|335.41|0
1706858400000|2024-02-02 07:20:00|337.61|335.41|338.16|335.96|338.71|336.51|337.61|335.41|0
1706858700000|2024-02-02 07:25:00|338.06|335.86|337.79|335.59|338.34|336.14|337.61|335.41|0
1706859000000|2024-02-02 07:30:00|337.61|335.41|337.97|335.77|338.16|335.96|337.42|335.22|0
1706859300000|2024-02-02 07:35:00|337.79|335.59|337.79|335.59|338.66|336.46|337.42|335.22|0
1706859600000|2024-02-02 07:40:00|337.6|335.4|337.78|335.58|337.97|335.77|337.42|335.22|0
1706859900000|2024-02-02 07:45:00|337.6|335.4|337.32|335.12|337.97|335.77|337.05|334.85|0
1706860200000|2024-02-02 07:50:00|337.42|335.22|337.78|335.58|337.78|335.58|337.05|334.85|0
1706860500000|2024-02-02 07:55:00|337.6|335.4|337.41|335.21|337.96|335.76|337.05|334.85|0
1706860800000|2024-02-02 08:00:00|337.32|335.12|336.31|334.11|337.6|335.4|336.13|333.93|0
1706861100000|2024-02-02 08:05:00|336.49|334.29|337.04|334.84|337.23|335.03|336.31|334.11|0
1706861400000|2024-02-02 08:10:00|336.86|334.66|336.31|334.11|337.04|334.84|335.94|333.74|0
1706861700000|2024-02-02 08:15:00|336.39|334.19|336.49|334.29|336.49|334.29|335.75|333.55|0
1706862000000|2024-02-02 08:20:00|336.67|334.47|337.95|335.75|337.95|335.75|336.49|334.29|0
1706862300000|2024-02-02 08:25:00|338.14|335.94|338.32|336.12|338.69|336.49|337.95|335.75|0
1706862600000|2024-02-02 08:30:00|338.14|335.94|338.87|336.67|339.05|336.85|337.58|335.38|0
1706862900000|2024-02-02 08:35:00|338.13|335.93|339.42|337.22|339.42|337.22|338.13|335.93|0
1706863200000|2024-02-02 08:40:00|339.23|337.03|340.15|337.95|340.15|337.95|338.87|336.67|0
1706863500000|2024-02-02 08:45:00|339.97|337.77|340.7|338.5|340.89|338.69|339.78|337.58|0
1706863800000|2024-02-02 08:50:00|340.89|338.69|341.07|338.87|341.81|339.61|340.7|338.5|0
1706864100000|2024-02-02 08:55:00|341.44|339.24|340.15|337.95|341.62|339.42|339.96|337.76|0
1706864400000|2024-02-02 09:00:00|340.33|338.13|341.62|339.42|341.99|339.79|340.33|338.13|0
1706864700000|2024-02-02 09:05:00|341.44|339.24|340.7|338.5|341.71|339.51|340.14|337.94|0
1706865000000|2024-02-02 09:10:00|340.51|338.31|340.33|338.13|341.62|339.42|340.33|338.13|0
1706865300000|2024-02-02 09:15:00|340.51|338.31|340.14|337.94|340.88|338.68|339.96|337.76|0
1706865600000|2024-02-02 09:20:00|339.96|337.76|339.4|337.2|340.14|337.94|338.85|336.65|0
1706865900000|2024-02-02 09:25:00|339.59|337.39|338.48|336.28|339.59|337.39|338.3|336.1|0
1706866200000|2024-02-02 09:30:00|338.3|336.1|337.74|335.54|338.48|336.28|337.19|334.99|0
1706866500000|2024-02-02 09:35:00|337.93|335.73|337.56|335.36|337.93|335.73|337.19|334.99|0
1706866800000|2024-02-02 09:40:00|337.19|334.99|336.46|334.26|337.19|334.99|336.09|333.89|0
1706867100000|2024-02-02 09:45:00|336.64|334.44|337.55|335.35|337.74|335.54|336.64|334.44|0
1706867400000|2024-02-02 09:50:00|337.74|335.54|337.19|334.99|337.74|335.54|336.82|334.62|0
1706867700000|2024-02-02 09:55:00|337|334.8|338.19|335.99|338.19|335.99|336.63|334.43|0
1706868000000|2024-02-02 10:00:00|338.29|336.09|337.55|335.35|338.47|336.27|337.55|335.35|0
1706868300000|2024-02-02 10:05:00|337.73|335.53|338.47|336.27|338.65|336.45|337.55|335.35|0
1706868600000|2024-02-02 10:10:00|338.65|336.45|338.65|336.45|338.83|336.63|338.37|336.17|0
1706868900000|2024-02-02 10:15:00|338.83|336.63|338.83|336.63|338.83|336.63|338.1|335.9|0
1706869200000|2024-02-02 10:20:00|338.65|336.45|338.09|335.89|338.83|336.63|337.73|335.53|0
1706869500000|2024-02-02 10:25:00|337.91|335.71|339.19|336.99|339.19|336.99|337.91|335.71|0
1706869800000|2024-02-02 10:30:00|339.01|336.81|339.38|337.18|339.56|337.36|338.64|336.44|0
1706870100000|2024-02-02 10:35:00|339.28|337.08|339.93|337.73|340.3|338.1|339.01|336.81|0
1706870400000|2024-02-02 10:40:00|339.74|337.54|339.37|337.17|339.93|337.73|339.37|337.17|0
1706870700000|2024-02-02 10:45:00|339.28|337.08|339.74|337.54|339.74|337.54|338.82|336.62|0
1706871000000|2024-02-02 10:50:00|339.55|337.35|339|336.8|339.74|337.54|339|336.8|0
1706871300000|2024-02-02 10:55:00|338.82|336.62|338.63|336.43|339|336.8|338.26|336.06|0
1706871600000|2024-02-02 11:00:00|338.45|336.25|338.26|336.06|338.45|336.25|337.53|335.33|0
1706871900000|2024-02-02 11:05:00|338.45|336.25|337.71|335.51|338.63|336.43|337.71|335.51|0
1706872200000|2024-02-02 11:10:00|337.89|335.69|338.99|336.79|338.99|336.79|337.8|335.6|0
1706872500000|2024-02-02 11:15:00|339.18|336.98|339.73|337.53|339.91|337.71|339.18|336.98|0
1706872800000|2024-02-02 11:20:00|339.91|337.71|339.17|336.97|339.91|337.71|338.99|336.79|0
1706873100000|2024-02-02 11:25:00|339.08|336.88|339.72|337.52|339.72|337.52|338.99|336.79|0
1706873400000|2024-02-02 11:30:00|339.54|337.34|340.46|338.26|340.83|338.63|339.54|337.34|0
1706873700000|2024-02-02 11:35:00|340.64|338.44|340.64|338.44|341.01|338.81|340.27|338.07|0
1706874000000|2024-02-02 11:40:00|340.46|338.26|341.01|338.81|341.01|338.81|340.27|338.07|0
1706874300000|2024-02-02 11:45:00|340.82|338.62|340.64|338.44|340.82|338.62|340.27|338.07|0
1706874600000|2024-02-02 11:50:00|340.54|338.34|341|338.8|341|338.8|340.45|338.25|0
1706874900000|2024-02-02 11:55:00|340.82|338.62|341|338.8|341|338.8|340.63|338.43|0
1706875200000|2024-02-02 12:00:00|341.19|338.99|341.19|338.99|341.37|339.17|340.63|338.43|0
1706875500000|2024-02-02 12:05:00|341|338.8|340.63|338.43|341|338.8|339.34|337.14|0
1706875800000|2024-02-02 12:10:00|340.45|338.25|341.55|339.35|341.55|339.35|340.45|338.25|0
1706876100000|2024-02-02 12:15:00|341.74|339.54|342.84|340.64|342.84|340.64|341.55|339.35|0
1706876400000|2024-02-02 12:20:00|343.03|340.83|343.4|341.2|343.4|341.2|342.47|340.27|0
1706876700000|2024-02-02 12:25:00|343.21|341.01|343.95|341.75|344.51|342.31|343.21|341.01|0
1706877000000|2024-02-02 12:30:00|343.76|341.56|342.84|340.64|343.95|341.75|342.65|340.45|0
1706877300000|2024-02-02 12:35:00|343.02|340.82|343.76|341.56|343.76|341.56|342.65|340.45|0
1706877600000|2024-02-02 12:40:00|343.58|341.38|344.13|341.93|344.13|341.93|342.65|340.45|0
1706877900000|2024-02-02 12:45:00|343.94|341.74|343.57|341.37|344.13|341.93|343.02|340.82|0
1706878200000|2024-02-02 12:50:00|343.39|341.19|343.57|341.37|343.57|341.37|342.46|340.26|0
1706878500000|2024-02-02 12:55:00|343.75|341.55|343.01|340.81|343.75|341.55|342.83|340.63|0
1706878800000|2024-02-02 13:00:00|343.2|341|343.94|341.74|344.12|341.92|342.46|340.26|0
1706879100000|2024-02-02 13:05:00|343.75|341.55|343.19|340.99|344.86|342.66|343.01|340.81|0
1706879400000|2024-02-02 13:10:00|343.01|340.81|342.82|340.62|343.38|341.18|342.45|340.25|0
1706879700000|2024-02-02 13:15:00|342.64|340.44|340.97|338.77|342.82|340.62|340.6|338.4|0
1706880000000|2024-02-02 13:20:00|341.16|338.96|340.79|338.59|341.16|338.96|340.05|337.85|0
1706880300000|2024-02-02 13:25:00|340.23|338.03|340.14|337.94|341.34|339.14|339.5|337.3|0
1706880600000|2024-02-02 13:30:00|340.05|337.85|323.94|321.74|340.05|337.85|323.29|321.09|0
1706880900000|2024-02-02 13:35:00|323.58|321.38|327|324.8|327|324.8|322.65|320.45|0
1706881200000|2024-02-02 13:40:00|326.81|324.61|331.37|329.17|332.28|330.08|326.45|324.25|0
1706881500000|2024-02-02 13:45:00|331.18|328.98|325.72|323.52|331.18|328.98|325|322.8|0
1706881800000|2024-02-02 13:50:00|325.54|323.34|322.73|320.53|326.63|324.43|322.73|320.53|0
1706882100000|2024-02-02 13:55:00|322.64|320.44|318.68|316.48|323|320.8|317.25|315.05|0
1706882400000|2024-02-02 14:00:00|318.32|316.12|317.87|315.67|320.3|318.1|316.08|313.88|0
1706882700000|2024-02-02 14:05:00|318.23|316.03|320.2|318|321.46|319.26|318.05|315.85|0
1706883000000|2024-02-02 14:10:00|320.02|317.82|319.12|316.92|320.2|318|318.22|316.02|0
1706883300000|2024-02-02 14:15:00|318.94|316.74|319.3|317.1|321.46|319.26|317.68|315.48|0
1706883600000|2024-02-02 14:20:00|319.48|317.28|316.61|314.41|319.66|317.46|316.61|314.41|0
1706883900000|2024-02-02 14:25:00|317.14|314.94|320.91|318.71|320.91|318.71|317.14|314.94|0
1706884200000|2024-02-02 14:30:00|321.09|318.89|321.08|318.88|324.16|321.96|318.75|316.55|0
1706884500000|2024-02-02 14:35:00|320.9|318.7|324.41|322.21|324.5|322.3|320.36|318.16|0
1706884800000|2024-02-02 14:40:00|324.69|322.49|324.9|322.7|326.66|324.46|321.44|319.24|0
1706885100000|2024-02-02 14:45:00|324.72|322.52|326.53|324.33|330.35|328.15|324.72|322.52|0
1706885400000|2024-02-02 14:50:00|326.17|323.97|324.35|322.15|326.17|323.97|322.37|320.17|0
1706885700000|2024-02-02 14:55:00|324.72|322.52|327.16|324.96|329.25|327.05|324.35|322.15|0
1706886000000|2024-02-02 15:00:00|328.16|325.96|326.71|324.51|328.89|326.69|325.98|323.78|0
1706886300000|2024-02-02 15:05:00|326.52|324.32|325.43|323.23|328.16|325.96|323.99|321.79|0
1706886600000|2024-02-02 15:10:00|325.07|322.87|328.16|325.96|328.34|326.14|323.98|321.78|0
1706886900000|2024-02-02 15:15:00|327.61|325.41|329.06|326.86|329.79|327.59|326.7|324.5|0
1706887200000|2024-02-02 15:20:00|329.25|327.05|332.71|330.51|332.9|330.7|327.79|325.59|0
1706887500000|2024-02-02 15:25:00|332.9|330.7|329.79|327.59|333.26|331.06|328.51|326.31|0
1706887800000|2024-02-02 15:30:00|330.34|328.14|329.97|327.77|331.07|328.87|326.15|323.95|0
1706888100000|2024-02-02 15:35:00|329.79|327.59|332.71|330.51|332.89|330.69|328.15|325.95|0
1706888400000|2024-02-02 15:40:00|333.07|330.87|339.86|337.66|340.6|338.4|333.07|330.87|0
1706888700000|2024-02-02 15:45:00|340.23|338.03|338.57|336.37|342.08|339.88|338.02|335.82|0
1706889000000|2024-02-02 15:50:00|338.38|336.18|337.83|335.63|338.94|336.74|337.09|334.89|0
1706889300000|2024-02-02 15:55:00|337.65|335.45|340.04|337.84|341.7|339.5|337.09|334.89|0
1706889600000|2024-02-02 16:00:00|340.59|338.39|337.83|335.63|341.33|339.13|336.36|334.16|0
1706889900000|2024-02-02 16:05:00|338.01|335.81|340.04|337.84|340.96|338.76|338.01|335.81|0
1706890200000|2024-02-02 16:10:00|340.22|338.02|341.7|339.5|342.99|340.79|339.85|337.65|0
1706890500000|2024-02-02 16:15:00|341.88|339.68|340.96|338.76|342.81|340.61|340.77|338.57|0
1706890800000|2024-02-02 16:20:00|340.77|338.57|340.22|338.02|341.32|339.12|339.11|336.91|0
1706891100000|2024-02-02 16:25:00|340.3|338.1|345.96|343.76|346.14|343.94|339.29|337.09|0
1706891400000|2024-02-02 16:30:00|345.77|343.57|350.09|347.89|350.46|348.26|345.77|343.57|0
1706891700000|2024-02-02 16:35:00|349.9|347.7|352.33|350.13|352.33|350.13|349.35|347.15|0
1706892000000|2024-02-02 16:40:00|352.51|350.31|353.53|351.33|354.38|352.18|351.39|349.19|0
1706892300000|2024-02-02 16:45:00|353.63|351.43|355.5|353.3|356.44|354.24|353.07|350.87|0
1706892600000|2024-02-02 16:50:00|355.69|353.49|357.07|354.87|357.82|355.62|355.31|353.11|0
1706892900000|2024-02-02 16:55:00|357.26|355.06|354.83|352.63|357.63|355.43|353.34|351.14|0
1706893200000|2024-02-02 17:00:00|354.64|352.44|354.83|352.63|356.7|354.5|354.27|352.07|0
1706893500000|2024-02-02 17:05:00|355.01|352.81|353.15|350.95|356.69|354.49|353.15|350.95|0
1706893800000|2024-02-02 17:10:00|353.33|351.13|352.26|350.06|355.2|353|351.33|349.13|0
1706894100000|2024-02-02 17:15:00|351.7|349.5|355.62|353.42|355.62|353.42|351.14|348.94|0
1706894400000|2024-02-02 17:20:00|355.81|353.61|354.87|352.67|355.81|353.61|353.94|351.74|0
1706894700000|2024-02-02 17:25:00|355.06|352.86|360.62|358.42|361|358.8|353.94|351.74|0
1706895000000|2024-02-02 17:30:00|360.81|358.61|359.87|357.67|362.69|360.49|359.87|357.67|0
1706895300000|2024-02-02 17:35:00|360.06|357.86|362.63|360.43|362.88|360.68|360.06|357.86|0
1706895600000|2024-02-02 17:40:00|362.82|360.62|348.49|346.29|362.82|360.62|347.01|344.81|0
1706895900000|2024-02-02 17:45:00|347.01|344.81|350.51|348.31|351.11|348.91|344.73|342.53|0
1706896200000|2024-02-02 17:50:00|350.32|348.12|349.95|347.75|350.51|348.31|346.25|344.05|0
1706896500000|2024-02-02 17:55:00|349.76|347.56|355.35|353.15|355.35|353.15|349.21|347.01|0
1706896800000|2024-02-02 18:00:00|355.16|352.96|357.59|355.39|357.96|355.76|355.16|352.96|0
1706897100000|2024-02-02 18:05:00|357.78|355.58|354.97|352.77|359.84|357.64|354.41|352.21|0
1706897400000|2024-02-02 18:10:00|355.34|353.14|357.96|355.76|358.33|356.13|355.34|353.14|0
1706897700000|2024-02-02 18:15:00|358.15|355.95|360.35|358.15|361.29|359.09|357.02|354.82|0
1706898000000|2024-02-02 18:20:00|360.54|358.34|361.47|359.27|362.41|360.21|358.1|355.9|0
1706898300000|2024-02-02 18:25:00|361.66|359.46|356.6|354.4|361.66|359.46|354.92|352.72|0
1706898600000|2024-02-02 18:30:00|356.41|354.21|356.41|354.21|357.72|355.52|355.1|352.9|0
1706898900000|2024-02-02 18:35:00|356.78|354.58|357.9|355.7|358.84|356.64|353.43|351.23|0
1706899200000|2024-02-02 18:40:00|358.28|356.08|359.59|357.39|360.34|358.14|357.72|355.52|0
1706899500000|2024-02-02 18:45:00|359.78|357.58|359.59|357.39|361.28|359.08|357.53|355.33|0
1706899800000|2024-02-02 18:50:00|359.77|357.57|360.33|358.13|361.65|359.45|358.46|356.26|0
1706900100000|2024-02-02 18:55:00|360.15|357.95|360.71|358.51|361.65|359.45|359.4|357.2|0
1706900400000|2024-02-02 19:00:00|361.08|358.88|364.41|362.21|366.1|363.9|361.08|358.88|0
1706900700000|2024-02-02 19:05:00|364.22|362.02|365.16|362.96|365.72|363.52|363.28|361.08|0
1706901000000|2024-02-02 19:10:00|365.54|363.34|367.04|364.84|368.37|366.17|364.59|362.39|0
1706901300000|2024-02-02 19:15:00|366.85|364.65|366.79|364.59|370|367.8|366.29|364.09|0
1706901600000|2024-02-02 19:20:00|366.98|364.78|367.73|365.53|367.92|365.72|364.53|362.33|0
1706901900000|2024-02-02 19:25:00|367.54|365.34|366.78|364.58|367.73|365.53|365.47|363.27|0
1706902200000|2024-02-02 19:30:00|367.35|365.15|370.18|367.98|370.18|367.98|366.41|364.21|0
1706902500000|2024-02-02 19:35:00|370.94|368.74|370.94|368.74|371.32|369.12|369.43|367.23|0
1706902800000|2024-02-02 19:40:00|371.13|368.93|370.94|368.74|372.65|370.45|370.75|368.55|0
1706903100000|2024-02-02 19:45:00|370.37|368.17|371.69|369.49|372.45|370.25|370.18|367.98|0
1706903400000|2024-02-02 19:50:00|371.5|369.3|370.74|368.54|372.26|370.06|368.85|366.65|0
1706903700000|2024-02-02 19:55:00|370.93|368.73|372.26|370.06|372.64|370.44|368.47|366.27|0
1706904000000|2024-02-02 20:00:00|372.64|370.44|371.31|369.11|372.64|370.44|369.42|367.22|0
1706904300000|2024-02-02 20:05:00|371.12|368.92|373.01|370.81|373.4|371.2|370.55|368.35|0
1706904600000|2024-02-02 20:10:00|373.2|371|371.68|369.48|375.11|372.91|371.49|369.29|0
1706904900000|2024-02-02 20:15:00|371.49|369.29|372.82|370.62|373.01|370.81|371.49|369.29|0
1706905200000|2024-02-02 20:20:00|372.44|370.24|369.22|367.02|373.2|371|368.46|366.26|0
1706905500000|2024-02-02 20:25:00|369.03|366.83|373.96|371.76|373.96|371.76|369.03|366.83|0
1706905800000|2024-02-02 20:30:00|373.77|371.57|369.03|366.83|373.96|371.76|367.89|365.69|0
1706906100000|2024-02-02 20:35:00|369.21|367.01|368.16|365.96|370.54|368.34|366.95|364.75|0
1706906400000|2024-02-02 20:40:00|367.78|365.58|366.08|363.88|368.53|366.33|366.08|363.88|0
1706906700000|2024-02-02 20:45:00|365.7|363.5|366.64|364.44|367.21|365.01|364.38|362.18|0
1706907000000|2024-02-02 20:50:00|366.83|364.63|368.91|366.71|369.29|367.09|365.7|363.5|0
1706907300000|2024-02-02 20:55:00|369.29|367.09|361.55|359.35|370.8|368.6|361.18|358.98|0
1706907600000|2024-02-02 21:00:00|361.18|358.98|358.55|356.35|361.18|358.98|355.38|353.18|0
1706907900000|2024-02-02 21:05:00|358.74|356.54|359.23|357.03|360.61|358.41|358.74|356.54|0
1706908200000|2024-02-02 21:10:00|359.04|356.84|359.23|357.03|359.42|357.22|358.48|356.28|0
1707096000000|2024-02-05 01:20:00|349.79|347.39|350.53|348.13|350.72|348.32|349.69|347.29|0
1707096300000|2024-02-05 01:25:00|350.43|348.03|350.16|347.76|350.43|348.03|349.23|346.83|0
1707105600000|2024-02-05 04:00:00|350|347.8|350|347.8|350|347.8|350|347.8|0
1707105900000|2024-02-05 04:05:00|349.81|347.61|350.18|347.98|350.18|347.98|349.63|347.43|0
1707106200000|2024-02-05 04:10:00|350.27|348.07|350.18|347.98|350.55|348.35|350.18|347.98|0
1707106500000|2024-02-05 04:15:00|350.37|348.17|350.36|348.16|350.74|348.54|350.36|348.16|0
1707106800000|2024-02-05 04:20:00|350.18|347.98|350.18|347.98|350.36|348.16|349.99|347.79|0
1707107100000|2024-02-05 04:25:00|349.99|347.79|350.17|347.97|350.18|347.98|349.99|347.79|0
1707107400000|2024-02-05 04:30:00|350.08|347.88|349.8|347.6|350.17|347.97|349.8|347.6|0
1707107700000|2024-02-05 04:35:00|349.99|347.79|349.8|347.6|349.99|347.79|349.8|347.6|0
1707108000000|2024-02-05 04:40:00|349.61|347.41|349.61|347.41|349.8|347.6|349.61|347.41|0
1707108300000|2024-02-05 04:45:00|349.8|347.6|350.17|347.97|350.17|347.97|349.61|347.41|0
1707108600000|2024-02-05 04:50:00|349.98|347.78|350.54|348.34|350.54|348.34|349.98|347.78|0
1707108900000|2024-02-05 04:55:00|350.53|348.33|350.72|348.52|350.72|348.52|350.53|348.33|0
1707109200000|2024-02-05 05:00:00|350.53|348.33|350.72|348.52|351.28|349.08|350.53|348.33|0
1707109500000|2024-02-05 05:05:00|350.9|348.7|350.9|348.7|350.9|348.7|350.35|348.15|0
1707109800000|2024-02-05 05:10:00|350.81|348.61|351.46|349.26|351.46|349.26|350.53|348.33|0
1707110100000|2024-02-05 05:15:00|351.55|349.35|352.57|350.37|352.57|350.37|351.46|349.26|0
1707110400000|2024-02-05 05:20:00|352.39|350.19|352.01|349.81|352.57|350.37|352.01|349.81|0
1707110700000|2024-02-05 05:25:00|352.2|350|351.82|349.62|352.38|350.18|351.82|349.62|0
1707111000000|2024-02-05 05:30:00|351.64|349.44|350.89|348.69|352.01|349.81|350.71|348.51|0
1707111300000|2024-02-05 05:35:00|351.08|348.88|351.08|348.88|351.26|349.06|350.89|348.69|0
1707111600000|2024-02-05 05:40:00|350.89|348.69|351.26|349.06|351.26|349.06|350.89|348.69|0
1707111900000|2024-02-05 05:45:00|351.45|349.25|351.45|349.25|351.63|349.43|351.07|348.87|0
1707112200000|2024-02-05 05:50:00|351.26|349.06|351.63|349.43|351.63|349.43|351.26|349.06|0
1707112500000|2024-02-05 05:55:00|351.72|349.52|351.81|349.61|352.19|349.99|351.63|349.43|0
1707112800000|2024-02-05 06:00:00|352|349.8|352.93|350.73|352.93|350.73|351.81|349.61|0
1707113100000|2024-02-05 06:05:00|353.12|350.92|352.93|350.73|353.12|350.92|352.56|350.36|0
1707113400000|2024-02-05 06:10:00|353.11|350.91|352.55|350.35|353.3|351.1|352.55|350.35|0
1707113700000|2024-02-05 06:15:00|352.37|350.17|352.36|350.16|352.74|350.54|352.36|350.16|0
1707114000000|2024-02-05 06:20:00|352.55|350.35|352.92|350.72|352.92|350.72|352.55|350.35|0
1707114300000|2024-02-05 06:25:00|353.3|351.1|353.48|351.28|353.67|351.47|352.92|350.72|0
1707114600000|2024-02-05 06:30:00|353.57|351.37|353.48|351.28|353.67|351.47|352.92|350.72|0
1707114900000|2024-02-05 06:35:00|353.29|351.09|352.92|350.72|353.29|351.09|352.92|350.72|0
1707115200000|2024-02-05 06:40:00|352.73|350.53|352.54|350.34|352.92|350.72|352.17|349.97|0
1707115500000|2024-02-05 06:45:00|352.73|350.53|352.91|350.71|353.29|351.09|352.73|350.53|0
1707115800000|2024-02-05 06:50:00|352.73|350.53|353.1|350.9|353.1|350.9|352.54|350.34|0
1707116100000|2024-02-05 06:55:00|353|350.8|352.91|350.71|353.28|351.08|352.72|350.52|0
1707116400000|2024-02-05 07:00:00|353.1|350.9|353.09|350.89|353.84|351.64|352.72|350.52|0
1707116700000|2024-02-05 07:05:00|352.91|350.71|352.53|350.33|352.91|350.71|352.35|350.15|0
1707117000000|2024-02-05 07:10:00|352.35|350.15|352.72|350.52|352.9|350.7|352.35|350.15|0
1707117300000|2024-02-05 07:15:00|352.53|350.33|353.09|350.89|353.27|351.07|352.34|350.14|0
1707117600000|2024-02-05 07:20:00|352.9|350.7|352.99|350.79|353.09|350.89|352.71|350.51|0
1707117900000|2024-02-05 07:25:00|352.9|350.7|352.9|350.7|353.27|351.07|352.71|350.51|0
1707118200000|2024-02-05 07:30:00|352.71|350.51|352.71|350.51|352.9|350.7|352.15|349.95|0
1707118500000|2024-02-05 07:35:00|352.8|350.6|353.45|351.25|353.83|351.63|352.71|350.51|0
1707118800000|2024-02-05 07:40:00|353.27|351.07|354.39|352.19|354.39|352.19|353.27|351.07|0
1707119100000|2024-02-05 07:45:00|354.57|352.37|353.64|351.44|354.57|352.37|353.26|351.06|0
1707119400000|2024-02-05 07:50:00|353.73|351.53|353.54|351.34|353.82|351.62|352.89|350.69|0
1707119700000|2024-02-05 07:55:00|353.63|351.43|351.58|349.38|353.63|351.43|351.58|349.38|0
1707120000000|2024-02-05 08:00:00|351.21|349.01|352.14|349.94|352.14|349.94|350.65|348.45|0
1707120300000|2024-02-05 08:05:00|352.51|350.31|353.82|351.62|353.82|351.62|352.51|350.31|0
1707120600000|2024-02-05 08:10:00|353.72|351.52|354.37|352.17|355.12|352.92|353.63|351.43|0
1707120900000|2024-02-05 08:15:00|354.56|352.36|354.56|352.36|354.75|352.55|353.44|351.24|0
1707121200000|2024-02-05 08:20:00|354.75|352.55|354.18|351.98|355.12|352.92|354.18|351.98|0
1707121500000|2024-02-05 08:25:00|355.09|352.89|355.83|353.63|356.02|353.82|355.09|352.89|0
1707121800000|2024-02-05 08:30:00|356.02|353.82|355.83|353.63|356.21|354.01|354.9|352.7|0
1707122100000|2024-02-05 08:35:00|355.65|353.45|354.71|352.51|355.73|353.53|354.15|351.95|0
1707122400000|2024-02-05 08:40:00|354.8|352.6|355.08|352.88|355.46|353.26|354.52|352.32|0
1707122700000|2024-02-05 08:45:00|354.9|352.7|355.64|353.44|356.2|354|354.71|352.51|0
1707123000000|2024-02-05 08:50:00|355.83|353.63|354.52|352.32|355.83|353.63|354.42|352.22|0
1707123300000|2024-02-05 08:55:00|354.33|352.13|354.89|352.69|354.89|352.69|354.15|351.95|0
1707123600000|2024-02-05 09:00:00|354.79|352.59|354.52|352.32|355.64|353.44|354.14|351.94|0
1707123900000|2024-02-05 09:05:00|354.51|352.31|353.77|351.57|354.89|352.69|353.77|351.57|0
1707124200000|2024-02-05 09:10:00|353.86|351.66|354.51|352.31|354.51|352.31|353.77|351.57|0
1707124500000|2024-02-05 09:15:00|354.41|352.21|351.53|349.33|354.41|352.21|351.35|349.15|0
1707124800000|2024-02-05 09:20:00|351.35|349.15|351.72|349.52|352.09|349.89|351.35|349.15|0
1707125100000|2024-02-05 09:25:00|351.35|349.15|349.76|347.56|352.09|349.89|349.29|347.09|0
1707125400000|2024-02-05 09:30:00|349.39|347.19|350.13|347.93|350.5|348.3|349.39|347.19|0
1707125700000|2024-02-05 09:35:00|349.76|347.56|349.94|347.74|350.32|348.12|349.2|347|0
1707126000000|2024-02-05 09:40:00|350.13|347.93|350.69|348.49|350.87|348.67|350.13|347.93|0
1707126300000|2024-02-05 09:45:00|350.5|348.3|348.82|346.62|350.87|348.67|348.64|346.44|0
1707126600000|2024-02-05 09:50:00|349.01|346.81|347.89|345.69|349.19|346.99|347.34|345.14|0
1707126900000|2024-02-05 09:55:00|348.08|345.88|348.82|346.62|349.01|346.81|347.71|345.51|0
1707127200000|2024-02-05 10:00:00|349.01|346.81|350.86|348.66|351.05|348.85|349.01|346.81|0
1707127500000|2024-02-05 10:05:00|351.24|349.04|349.93|347.73|351.42|349.22|349.75|347.55|0
1707127800000|2024-02-05 10:10:00|350.12|347.92|350.49|348.29|350.67|348.47|349.74|347.54|0
1707128100000|2024-02-05 10:15:00|350.67|348.47|351.04|348.84|351.05|348.85|350.49|348.29|0
1707128400000|2024-02-05 10:20:00|351.23|349.03|352.16|349.96|352.16|349.96|350.86|348.66|0
1707128700000|2024-02-05 10:25:00|352.35|350.15|351.97|349.77|352.35|350.15|351.6|349.4|0
1707129000000|2024-02-05 10:30:00|352.16|349.96|354.03|351.83|354.03|351.83|352.16|349.96|0
1707129300000|2024-02-05 10:35:00|353.84|351.64|354.4|352.2|354.59|352.39|353.09|350.89|0
1707129600000|2024-02-05 10:40:00|354.21|352.01|354.02|351.82|354.58|352.38|353.46|351.26|0
1707129900000|2024-02-05 10:45:00|353.92|351.72|353.65|351.45|354.02|351.82|353.36|351.16|0
1707130200000|2024-02-05 10:50:00|353.83|351.63|354.77|352.57|354.77|352.57|353.65|351.45|0
1707130500000|2024-02-05 10:55:00|354.58|352.38|353.46|351.26|354.58|352.38|352.9|350.7|0
1707130800000|2024-02-05 11:00:00|353.64|351.44|352.52|350.32|353.64|351.44|352.33|350.13|0
1707131100000|2024-02-05 11:05:00|352.33|350.13|353.08|350.88|353.08|350.88|352.33|350.13|0
1707131400000|2024-02-05 11:10:00|353.17|350.97|352.7|350.5|353.64|351.44|352.7|350.5|0
1707131700000|2024-02-05 11:15:00|352.61|350.41|353.26|351.06|353.45|351.25|352.52|350.32|0
1707132000000|2024-02-05 11:20:00|353.16|350.96|353.45|351.25|353.63|351.43|353.07|350.87|0
1707132300000|2024-02-05 11:25:00|353.63|351.43|352.7|350.5|354.01|351.81|352.7|350.5|0
1707132600000|2024-02-05 11:30:00|352.51|350.31|353.07|350.87|354|351.8|352.41|350.21|0
1707132900000|2024-02-05 11:35:00|352.88|350.68|352.88|350.68|353.44|351.24|352.51|350.31|0
1707133200000|2024-02-05 11:40:00|353.07|350.87|352.5|350.3|353.25|351.05|352.5|350.3|0
1707133500000|2024-02-05 11:45:00|352.59|350.39|353.25|351.05|353.44|351.24|351.94|349.74|0
1707133800000|2024-02-05 11:50:00|353.06|350.86|352.31|350.11|353.25|351.05|352.31|350.11|0
1707134100000|2024-02-05 11:55:00|352.4|350.2|352.13|349.93|352.87|350.67|351.94|349.74|0
1707134400000|2024-02-05 12:00:00|351.75|349.55|351.38|349.18|351.75|349.55|350.82|348.62|0
1707134700000|2024-02-05 12:05:00|351.56|349.36|352.87|350.67|352.87|350.67|351|348.8|0
1707135000000|2024-02-05 12:10:00|352.68|350.48|353.99|351.79|354.08|351.88|352.5|350.3|0
1707135300000|2024-02-05 12:15:00|353.61|351.41|354.17|351.97|354.36|352.16|353.61|351.41|0
1707135600000|2024-02-05 12:20:00|354.36|352.16|354.25|352.05|355.42|353.22|354.07|351.87|0
1707135900000|2024-02-05 12:25:00|354.06|351.86|352.75|350.55|354.06|351.86|352.38|350.18|0
1707136200000|2024-02-05 12:30:00|352.94|350.74|353.5|351.3|353.5|351.3|352.19|349.99|0
1707136500000|2024-02-05 12:35:00|353.69|351.49|354.25|352.05|354.81|352.61|353.69|351.49|0
1707136800000|2024-02-05 12:40:00|354.43|352.23|354.06|351.86|354.9|352.7|353.87|351.67|0
1707137100000|2024-02-05 12:45:00|353.96|351.76|353.49|351.29|354.15|351.95|353.12|350.92|0
1707137400000|2024-02-05 12:50:00|353.68|351.48|354.8|352.6|354.8|352.6|353.68|351.48|0
1707137700000|2024-02-05 12:55:00|354.99|352.79|354.05|351.85|354.99|352.79|354.05|351.85|0
1707138000000|2024-02-05 13:00:00|353.86|351.66|353.3|351.1|354.61|352.41|353.11|350.91|0
1707138300000|2024-02-05 13:05:00|353.2|351|352.93|350.73|354.05|351.85|352.74|350.54|0
1707138600000|2024-02-05 13:10:00|352.74|350.54|353.3|351.1|353.49|351.29|352.74|350.54|0
1707138900000|2024-02-05 13:15:00|353.39|351.19|353.67|351.47|353.67|351.47|352.36|350.16|0
1707139200000|2024-02-05 13:20:00|353.48|351.28|349.93|347.73|353.67|351.47|349|346.8|0
1707139500000|2024-02-05 13:25:00|349.75|347.55|349|346.8|350.12|347.92|348.63|346.43|0
1707139800000|2024-02-05 13:30:00|348.81|346.61|349|346.8|349.74|347.54|348.81|346.61|0
1707140100000|2024-02-05 13:35:00|348.9|346.7|348.06|345.86|348.9|346.7|347.69|345.49|0
1707140400000|2024-02-05 13:40:00|348.25|346.05|348.15|345.95|348.25|346.05|347.32|345.12|0
1707140700000|2024-02-05 13:45:00|348.25|346.05|348.99|346.79|349.18|346.98|347.88|345.68|0
1707141000000|2024-02-05 13:50:00|348.81|346.61|347.69|345.49|348.99|346.79|347.69|345.49|0
1707141300000|2024-02-05 13:55:00|347.87|345.67|347.15|344.95|347.87|345.67|345.54|343.34|0
1707141600000|2024-02-05 14:00:00|347.33|345.13|348.08|345.88|348.26|346.06|346.4|344.2|0
1707141900000|2024-02-05 14:05:00|347.89|345.69|346.77|344.57|348.07|345.87|346.68|344.48|0
1707142200000|2024-02-05 14:10:00|346.96|344.76|348.63|346.43|348.82|346.62|346.96|344.76|0
1707142500000|2024-02-05 14:15:00|348.44|346.24|349.74|347.54|349.84|347.64|348.44|346.24|0
1707142800000|2024-02-05 14:20:00|349.93|347.73|350.3|348.1|350.68|348.48|349.46|347.26|0
1707143100000|2024-02-05 14:25:00|350.49|348.29|352.92|350.72|352.92|350.72|349.74|347.54|0
1707143400000|2024-02-05 14:30:00|352.73|350.53|351.56|349.36|352.73|350.53|348.39|346.19|0
1707143700000|2024-02-05 14:35:00|351.18|348.98|349.14|346.94|351.56|349.36|347.65|345.45|0
1707144000000|2024-02-05 14:40:00|348.76|346.56|349.69|347.49|349.88|347.68|347.28|345.08|0
1707144300000|2024-02-05 14:45:00|349.88|347.68|349.02|346.82|351.93|349.73|348.28|346.08|0
1707144600000|2024-02-05 14:50:00|349.4|347.2|349.02|346.82|349.4|347.2|347.16|344.96|0
1707144900000|2024-02-05 14:55:00|348.84|346.64|350.23|348.03|350.7|348.5|348.65|346.45|0
1707145200000|2024-02-05 15:00:00|350.42|348.22|341.41|339.21|350.42|348.22|341.41|339.21|0
1707145500000|2024-02-05 15:05:00|341.78|339.58|341.22|339.02|344.37|342.17|340.49|338.29|0
1707145800000|2024-02-05 15:10:00|341.41|339.21|339.22|337.02|342.7|340.5|337.44|335.24|0
1707146100000|2024-02-05 15:15:00|339.03|336.83|333.13|330.93|339.22|337.02|329.2|327|0
1707146400000|2024-02-05 15:20:00|332.22|330.02|332.4|330.2|333.86|331.66|330.58|328.38|0
1707146700000|2024-02-05 15:25:00|332.77|330.57|334.59|332.39|335.15|332.95|332.77|330.57|0
1707147000000|2024-02-05 15:30:00|334.23|332.03|333.68|331.48|335.33|333.13|332.95|330.75|0
1707147300000|2024-02-05 15:35:00|333.86|331.66|333.31|331.11|335.33|333.13|333.13|330.93|0
1707147600000|2024-02-05 15:40:00|333.49|331.29|328.2|326|333.49|331.29|327.11|324.91|0
1707147900000|2024-02-05 15:45:00|327.48|325.28|330.2|328|330.2|328|326.57|324.37|0
1707148200000|2024-02-05 15:50:00|330.38|328.18|330.02|327.82|330.93|328.73|328.93|326.73|0
1707148500000|2024-02-05 15:55:00|330.2|328|330.56|328.36|331.11|328.91|329.11|326.91|0
1707148800000|2024-02-05 16:00:00|330.74|328.54|330.92|328.72|331.47|329.27|329.47|327.27|0
1707149100000|2024-02-05 16:05:00|331.11|328.91|335.28|333.08|335.64|333.44|331.11|328.91|0
1707149400000|2024-02-05 16:10:00|335.46|333.26|336.74|334.54|336.74|334.54|334.54|332.34|0
1707149700000|2024-02-05 16:15:00|336.56|334.36|337.66|335.46|337.84|335.64|336.01|333.81|0
1707150000000|2024-02-05 16:20:00|337.84|335.64|334.72|332.52|338.21|336.01|334.36|332.16|0
1707150300000|2024-02-05 16:25:00|334.54|332.34|334.54|332.34|335.64|333.44|334.17|331.97|0
1707150600000|2024-02-05 16:30:00|334.72|332.52|338.94|336.74|339.12|336.92|334.72|332.52|0
1707150900000|2024-02-05 16:35:00|338.76|336.56|338.39|336.19|339.31|337.11|337.47|335.27|0
1707151200000|2024-02-05 16:40:00|338.2|336|336.91|334.71|338.2|336|335.08|332.88|0
1707151500000|2024-02-05 16:45:00|337.1|334.9|338.57|336.37|339.12|336.92|337.1|334.9|0
1707151800000|2024-02-05 16:50:00|338.38|336.18|338.75|336.55|339.67|337.47|337.65|335.45|0
1707152100000|2024-02-05 16:55:00|338.38|336.18|340.4|338.2|340.77|338.57|338.38|336.18|0
1707152400000|2024-02-05 17:00:00|340.59|338.39|340.96|338.76|341.33|339.13|339.85|337.65|0
1707152700000|2024-02-05 17:05:00|341.14|338.94|342.25|340.05|342.8|340.6|340.96|338.76|0
1707153000000|2024-02-05 17:10:00|342.43|340.23|343.17|340.97|343.91|341.71|342.25|340.05|0
1707153300000|2024-02-05 17:15:00|342.99|340.79|343.35|341.15|344.28|342.08|342.99|340.79|0
1707153600000|2024-02-05 17:20:00|343.54|341.34|342.81|340.61|343.72|341.52|341.13|338.93|0
1707153900000|2024-02-05 17:25:00|343|340.8|343.74|341.54|343.74|341.54|342.07|339.87|0
1707154200000|2024-02-05 17:30:00|344.3|342.1|345.32|343.12|345.97|343.77|344.3|342.1|0
1707154500000|2024-02-05 17:35:00|345.41|343.21|347.84|345.64|348.4|346.2|345.04|342.84|0
1707154800000|2024-02-05 17:40:00|348.21|346.01|347.84|345.64|348.59|346.39|347.09|344.89|0
1707155100000|2024-02-05 17:45:00|348.21|346.01|346.53|344.33|348.21|346.01|345.41|343.21|0
1707155400000|2024-02-05 17:50:00|346.71|344.51|345.78|343.58|346.9|344.7|344.66|342.46|0
1707155700000|2024-02-05 17:55:00|345.59|343.39|345.96|343.76|346.9|344.7|345.22|343.02|0
1707156000000|2024-02-05 18:00:00|346.15|343.95|345.59|343.39|346.15|343.95|343.54|341.34|0
1707156300000|2024-02-05 18:05:00|345.96|343.76|347.08|344.88|347.45|345.25|345.03|342.83|0
1707156600000|2024-02-05 18:10:00|347.27|345.07|349.51|347.31|349.51|347.31|346.52|344.32|0
1707156900000|2024-02-05 18:15:00|349.14|346.94|347.45|345.25|349.14|346.94|346.33|344.13|0
1707157200000|2024-02-05 18:20:00|347.64|345.44|345.58|343.38|347.82|345.62|345.02|342.82|0
1707157500000|2024-02-05 18:25:00|345.39|343.19|342.97|340.77|345.77|343.57|342.97|340.77|0
1707157800000|2024-02-05 18:30:00|342.79|340.59|345.02|342.82|345.02|342.82|342.6|340.4|0
1707158100000|2024-02-05 18:35:00|345.2|343|345.58|343.38|346.7|344.5|344.09|341.89|0
1707158400000|2024-02-05 18:40:00|345.95|343.75|345.95|343.75|346.14|343.94|343.71|341.51|0
1707158700000|2024-02-05 18:45:00|346.13|343.93|346.13|343.93|347.25|345.05|345.95|343.75|0
1707159000000|2024-02-05 18:50:00|346.32|344.12|345.38|343.18|346.88|344.68|344.64|342.44|0
1707159300000|2024-02-05 18:55:00|345.2|343|346.69|344.49|346.87|344.67|344.08|341.88|0
1707159600000|2024-02-05 19:00:00|346.5|344.3|345.57|343.37|346.87|344.67|344.63|342.43|0
1707159900000|2024-02-05 19:05:00|345.75|343.55|347.24|345.04|348.18|345.98|344.82|342.62|0
1707160200000|2024-02-05 19:10:00|347.62|345.42|346.31|344.11|347.8|345.6|346.12|343.92|0
1707160500000|2024-02-05 19:15:00|346.12|343.92|346.12|343.92|347.43|345.23|345.37|343.17|0
1707160800000|2024-02-05 19:20:00|345.93|343.73|348.36|346.16|348.74|346.54|345.56|343.36|0
1707161100000|2024-02-05 19:25:00|348.55|346.35|348.92|346.72|349.67|347.47|347.8|345.6|0
1707161400000|2024-02-05 19:30:00|349.11|346.91|351.73|349.53|351.73|349.53|348.73|346.53|0
1707161700000|2024-02-05 19:35:00|351.55|349.35|351.92|349.72|353.8|351.6|351.17|348.97|0
1707162000000|2024-02-05 19:40:00|352.11|349.91|352.48|350.28|353.42|351.22|351.54|349.34|0
1707162300000|2024-02-05 19:45:00|352.57|350.37|353.61|351.41|354.37|352.17|352.48|350.28|0
1707162600000|2024-02-05 19:50:00|353.8|351.6|353.23|351.03|353.99|351.79|351.92|349.72|0
1707162900000|2024-02-05 19:55:00|353.04|350.84|353.04|350.84|353.61|351.41|352.1|349.9|0
1707163200000|2024-02-05 20:00:00|353.23|351.03|350.03|347.83|353.23|351.03|350.03|347.83|0
1707163500000|2024-02-05 20:05:00|350.22|348.02|347.22|345.02|351.16|348.96|346.85|344.65|0
1707163800000|2024-02-05 20:10:00|347.41|345.21|343.95|341.75|348.16|345.96|343.95|341.75|0
1707164100000|2024-02-05 20:15:00|343.86|341.66|345.91|343.71|346.94|344.74|342.56|340.36|0
1707164400000|2024-02-05 20:20:00|345.73|343.53|347.78|345.58|348.15|345.95|344.98|342.78|0
1707164700000|2024-02-05 20:25:00|348.15|345.95|350.77|348.57|351.15|348.95|347.59|345.39|0
1707165000000|2024-02-05 20:30:00|350.96|348.76|352.09|349.89|352.28|350.08|349.27|347.07|0
1707165300000|2024-02-05 20:35:00|352.28|350.08|347.99|345.79|353.96|351.76|347.8|345.6|0
1707165600000|2024-02-05 20:40:00|348.36|346.16|345.93|343.73|348.55|346.35|345.93|343.73|0
1707165900000|2024-02-05 20:45:00|345.75|343.55|345.18|342.98|348.74|346.54|345.18|342.98|0
1707166200000|2024-02-05 20:50:00|345|342.8|347.61|345.41|349.48|347.28|345|342.8|0
1707166500000|2024-02-05 20:55:00|347.42|345.22|342.57|340.37|350.04|347.84|342.57|340.37|0
1707166800000|2024-02-05 21:00:00|342.2|340|341.46|339.26|342.2|340|338.31|336.11|0
1707167100000|2024-02-05 21:05:00|341.64|339.44|341.64|339.44|342.57|340.37|341.46|339.26|0
1707167400000|2024-02-05 21:10:00|341.73|339.53|340.9|338.7|342.01|339.81|340.53|338.33|0
1707167700000|2024-02-05 21:15:00|341.18|338.78|339.98|337.58|341.18|338.78|339.67|337.27|0
1707168000000|2024-02-05 21:20:00|340.16|337.76|339.97|337.57|340.35|337.95|339.97|337.57|0
1707168300000|2024-02-05 21:25:00|340.16|337.76|339.79|337.39|340.35|337.95|339.79|337.39|0
1707168600000|2024-02-05 21:30:00|339.6|337.2|339.04|336.64|339.6|337.2|338.67|336.27|0
1707168900000|2024-02-05 21:35:00|338.95|336.55|339.23|336.83|339.41|337.01|338.86|336.46|0
1707169200000|2024-02-05 21:40:00|339.32|336.92|339.6|337.2|339.78|337.38|339.32|336.92|0
1707169500000|2024-02-05 21:45:00|339.78|337.38|339.41|337.01|339.78|337.38|339.41|337.01|0
1707169800000|2024-02-05 21:50:00|339.22|336.82|339.78|337.38|339.96|337.56|339.22|336.82|0
1707170100000|2024-02-05 21:55:00|339.96|337.56|340.24|337.84|340.52|338.12|339.78|337.38|0
1707170400000|2024-02-05 22:00:00|340.5|338.1|340.28|337.88|340.53|338.13|340.28|337.88|0
1707170700000|2024-02-05 22:05:00|340.36|337.96|340.44|338.04|340.44|338.04|340.2|337.8|0
1707171000000|2024-02-05 22:10:00|340.38|337.98|340.25|337.85|340.44|338.04|340.22|337.82|0
1707171300000|2024-02-05 22:15:00|340.24|337.84|340.27|337.87|340.27|337.87|340.03|337.63|0
1707171600000|2024-02-05 22:20:00|340.24|337.84|340.32|337.92|340.32|337.92|340.13|337.73|0
1707171900000|2024-02-05 22:25:00|340.24|337.84|340.24|337.84|340.29|337.89|340.24|337.84|0
1707172200000|2024-02-05 22:30:00|340.32|337.92|339.99|337.59|340.37|337.97|339.76|337.36|0
1707172500000|2024-02-05 22:35:00|339.94|337.54|340.04|337.64|340.04|337.64|339.94|337.54|0
1707172800000|2024-02-05 22:40:00|340.07|337.67|340.37|337.97|340.37|337.97|340.07|337.67|0
1707173100000|2024-02-05 22:45:00|340.32|337.92|340.15|337.75|340.37|337.97|340.15|337.75|0
1707173400000|2024-02-05 22:50:00|340.18|337.78|340.18|337.78|340.18|337.78|340.18|337.78|0
1707173700000|2024-02-05 22:55:00|340.15|337.75|340.18|337.78|340.18|337.78|340.12|337.72|0
1707174000000|2024-02-05 23:00:00|340.21|337.81|340.49|338.09|341.7|339.3|340.21|337.81|0
1707174300000|2024-02-05 23:05:00|340.58|338.18|340.49|338.09|341.05|338.65|340.31|337.91|0
1707174600000|2024-02-05 23:10:00|340.68|338.28|340.86|338.46|340.86|338.46|340.49|338.09|0
1707174900000|2024-02-05 23:15:00|341.05|338.65|341.05|338.65|341.05|338.65|340.86|338.46|0
1707175200000|2024-02-05 23:20:00|340.95|338.55|340.86|338.46|341.42|339.02|340.86|338.46|0
1707175500000|2024-02-05 23:25:00|340.67|338.27|340.49|338.09|340.86|338.46|340.49|338.09|0
1707175800000|2024-02-05 23:30:00|340.67|338.27|340.48|338.08|340.86|338.46|340.3|337.9|0
1707176100000|2024-02-05 23:35:00|340.3|337.9|340.11|337.71|340.48|338.08|339.92|337.52|0
1707176400000|2024-02-05 23:40:00|339.92|337.52|339.92|337.52|339.92|337.52|339.37|336.97|0
1707176700000|2024-02-05 23:45:00|339.74|337.34|338.99|336.59|339.83|337.43|338.99|336.59|0
1707177000000|2024-02-05 23:50:00|339.18|336.78|339.18|336.78|339.36|336.96|338.99|336.59|0
1707177300000|2024-02-05 23:55:00|339.08|336.68|338.8|336.4|339.18|336.78|338.43|336.03|0
1707177600000|2024-02-06 00:00:00|338.62|336.22|339.92|337.52|339.92|337.52|338.43|336.03|0
1707177900000|2024-02-06 00:05:00|339.73|337.33|340.1|337.7|340.47|338.07|339.73|337.33|0
1707178200000|2024-02-06 00:10:00|339.91|337.51|340.28|337.88|340.47|338.07|339.91|337.51|0
1707178500000|2024-02-06 00:15:00|340.65|338.25|340.47|338.07|340.93|338.53|340.47|338.07|0
1707178800000|2024-02-06 00:20:00|340.65|338.25|340.65|338.25|340.65|338.25|340.28|337.88|0
1707179100000|2024-02-06 00:25:00|340.84|338.44|340.28|337.88|340.84|338.44|340.28|337.88|0
1707179400000|2024-02-06 00:30:00|340.46|338.06|340.09|337.69|340.65|338.25|340.09|337.69|0
1707179700000|2024-02-06 00:35:00|339.9|337.5|340.27|337.87|340.27|337.87|339.9|337.5|0
1707180000000|2024-02-06 00:40:00|340.46|338.06|340.83|338.43|341.02|338.62|340.36|337.96|0
1707180300000|2024-02-06 00:45:00|341.02|338.62|341.2|338.8|341.57|339.17|340.83|338.43|0
1707180600000|2024-02-06 00:50:00|341.01|338.61|341.01|338.61|341.2|338.8|341.01|338.61|0
1707180900000|2024-02-06 00:55:00|341.2|338.8|340.82|338.42|341.38|338.98|340.82|338.42|0
1707181200000|2024-02-06 01:00:00|341.01|338.61|341.94|339.54|341.94|339.54|340.82|338.42|0
1707181500000|2024-02-06 01:05:00|342.13|339.73|341.94|339.54|342.31|339.91|341.38|338.98|0
1707181800000|2024-02-06 01:10:00|342.12|339.72|342.68|340.28|342.68|340.28|341.94|339.54|0
1707182100000|2024-02-06 01:15:00|342.58|340.38|341.83|339.63|343.14|340.94|341.83|339.63|0
1707182400000|2024-02-06 01:20:00|341.28|339.08|341.65|339.45|341.65|339.45|340.9|338.7|0
1707182700000|2024-02-06 01:25:00|341.46|339.26|341.46|339.26|341.83|339.63|341.27|339.07|0
1707183000000|2024-02-06 01:30:00|341.55|339.35|342.01|339.81|342.57|340.37|341.55|339.35|0
1707183300000|2024-02-06 01:35:00|342.2|340|341.27|339.07|342.2|340|341.27|339.07|0
1707183600000|2024-02-06 01:40:00|341.08|338.88|341.27|339.07|341.64|339.44|340.89|338.69|0
1707183900000|2024-02-06 01:45:00|341.45|339.25|342.01|339.81|342.38|340.18|341.36|339.16|0
1707184200000|2024-02-06 01:50:00|341.82|339.62|342.38|340.18|342.57|340.37|341.82|339.62|0
1707184500000|2024-02-06 01:55:00|342.19|339.99|342.75|340.55|342.75|340.55|342.19|339.99|0
1707184800000|2024-02-06 02:00:00|342.56|340.36|342.65|340.45|342.94|340.74|342.19|339.99|0
1707185100000|2024-02-06 02:05:00|342.56|340.36|343.12|340.92|343.31|341.11|342.19|339.99|0
1707185400000|2024-02-06 02:10:00|343.31|341.11|342.93|340.73|343.31|341.11|342.56|340.36|0
1707185700000|2024-02-06 02:15:00|342.75|340.55|342.93|340.73|343.12|340.92|342.56|340.36|0
1707186000000|2024-02-06 02:20:00|342.74|340.54|343.3|341.1|343.3|341.1|342.74|340.54|0
1707186300000|2024-02-06 02:25:00|343.49|341.29|343.11|340.91|343.86|341.66|342.93|340.73|0
1707186600000|2024-02-06 02:30:00|343.3|341.1|343.48|341.28|343.48|341.28|342.93|340.73|0
1707186900000|2024-02-06 02:35:00|343.67|341.47|343.86|341.66|343.86|341.66|343.3|341.1|0
1707187200000|2024-02-06 02:40:00|343.85|341.65|344.41|342.21|344.42|342.22|343.85|341.65|0
1707187500000|2024-02-06 02:45:00|344.23|342.03|344.04|341.84|344.41|342.21|344.04|341.84|0
1707187800000|2024-02-06 02:50:00|343.94|341.74|343.66|341.46|343.94|341.74|343.66|341.46|0
1707188100000|2024-02-06 02:55:00|343.48|341.28|343.29|341.09|343.66|341.46|343.29|341.09|0
1707188400000|2024-02-06 03:00:00|343.38|341.18|343.85|341.65|343.85|341.65|343.29|341.09|0
1707188700000|2024-02-06 03:05:00|343.66|341.46|344.03|341.83|344.03|341.83|343.47|341.27|0
1707189000000|2024-02-06 03:10:00|344.22|342.02|344.96|342.76|344.96|342.76|344.03|341.83|0
1707189300000|2024-02-06 03:15:00|345.05|342.85|345.24|343.04|345.34|343.14|345.05|342.85|0
1707189600000|2024-02-06 03:20:00|345.15|342.95|345.15|342.95|345.34|343.14|344.86|342.66|0
1707189900000|2024-02-06 03:25:00|344.96|342.76|345.15|342.95|345.52|343.32|344.96|342.76|0
1707190200000|2024-02-06 03:30:00|345.33|343.13|345.33|343.13|345.52|343.32|344.77|342.57|0
1707190500000|2024-02-06 03:35:00|345.14|342.94|344.02|341.82|345.33|343.13|343.83|341.63|0
1707190800000|2024-02-06 03:40:00|343.92|341.72|344.21|342.01|344.39|342.19|343.83|341.63|0
1707191100000|2024-02-06 03:45:00|344.02|341.82|343.64|341.44|344.39|342.19|343.64|341.44|0
1707191400000|2024-02-06 03:50:00|343.46|341.26|343.64|341.44|343.64|341.44|343.08|340.88|0
1707191700000|2024-02-06 03:55:00|343.83|341.63|343.83|341.63|344.01|341.81|343.64|341.44|0
1707192000000|2024-02-06 04:00:00|343.64|341.44|343.82|341.62|344.01|341.81|343.45|341.25|0
1707192300000|2024-02-06 04:05:00|344.01|341.81|343.82|341.62|344.01|341.81|343.82|341.62|0
1707192600000|2024-02-06 04:10:00|343.64|341.44|343.63|341.43|343.82|341.62|343.45|341.25|0
1707192900000|2024-02-06 04:15:00|343.82|341.62|344.19|341.99|344.19|341.99|343.82|341.62|0
1707193200000|2024-02-06 04:20:00|344.1|341.9|344.19|341.99|344.28|342.08|344|341.8|0
1707193500000|2024-02-06 04:25:00|344.28|342.08|344.94|342.74|344.94|342.74|344.19|341.99|0
1707193800000|2024-02-06 04:30:00|344.75|342.55|344.75|342.55|344.94|342.74|344.56|342.36|0
1707194100000|2024-02-06 04:35:00|344.56|342.36|344.93|342.73|345.02|342.82|344.56|342.36|0
1707194400000|2024-02-06 04:40:00|345.12|342.92|344.93|342.73|345.31|343.11|344.93|342.73|0
1707194700000|2024-02-06 04:45:00|345.12|342.92|344.93|342.73|345.12|342.92|344.93|342.73|0
1707195000000|2024-02-06 04:50:00|345.12|342.92|345.3|343.1|345.49|343.29|344.93|342.73|0
1707195300000|2024-02-06 04:55:00|345.11|342.91|345.11|342.91|345.11|342.91|344.74|342.54|0
1707195600000|2024-02-06 05:00:00|345.2|343|346.05|343.85|346.23|344.03|345.2|343|0
1707195900000|2024-02-06 05:05:00|345.86|343.66|345.86|343.66|346.23|344.03|345.67|343.47|0
1707196200000|2024-02-06 05:10:00|346.04|343.84|345.11|342.91|346.04|343.84|344.92|342.72|0
1707196500000|2024-02-06 05:15:00|345.29|343.09|345.11|342.91|345.29|343.09|345.01|342.81|0
1707196800000|2024-02-06 05:20:00|344.92|342.72|344.73|342.53|345.1|342.9|344.36|342.16|0
1707197100000|2024-02-06 05:25:00|344.54|342.34|345.1|342.9|345.1|342.9|344.54|342.34|0
1707197400000|2024-02-06 05:30:00|345.29|343.09|344.73|342.53|345.48|343.28|344.73|342.53|0
1707197700000|2024-02-06 05:35:00|344.91|342.71|344.91|342.71|345.1|342.9|344.72|342.52|0
1707198000000|2024-02-06 05:40:00|345.1|342.9|345.28|343.08|345.47|343.27|344.91|342.71|0
1707198300000|2024-02-06 05:45:00|345.47|343.27|344.72|342.52|345.47|343.27|344.72|342.52|0
1707198600000|2024-02-06 05:50:00|344.91|342.71|344.16|341.96|344.91|342.71|344.16|341.96|0
1707198900000|2024-02-06 05:55:00|344.34|342.14|344.16|341.96|344.53|342.33|343.97|341.77|0
1707199200000|2024-02-06 06:00:00|343.97|341.77|344.15|341.95|344.53|342.33|343.97|341.77|0
1707199500000|2024-02-06 06:05:00|343.97|341.77|344.15|341.95|344.34|342.14|343.97|341.77|0
1707199800000|2024-02-06 06:10:00|344.24|342.04|343.59|341.39|344.53|342.33|343.59|341.39|0
1707200100000|2024-02-06 06:15:00|343.68|341.48|343.78|341.58|343.96|341.76|343.59|341.39|0
1707200400000|2024-02-06 06:20:00|343.77|341.57|343.4|341.2|343.77|341.57|343.4|341.2|0
1707200700000|2024-02-06 06:25:00|343.59|341.39|343.4|341.2|343.77|341.57|343.21|341.01|0
1707201000000|2024-02-06 06:30:00|343.21|341.01|343.21|341.01|343.4|341.2|343.02|340.82|0
1707201300000|2024-02-06 06:35:00|343.3|341.1|343.58|341.38|343.58|341.38|343.02|340.82|0
1707201600000|2024-02-06 06:40:00|343.77|341.57|343.95|341.75|344.14|341.94|343.58|341.38|0
1707201900000|2024-02-06 06:45:00|344.14|341.94|343.76|341.56|344.33|342.13|343.58|341.38|0
1707202200000|2024-02-06 06:50:00|343.85|341.65|343.58|341.38|343.95|341.75|343.39|341.19|0
1707202500000|2024-02-06 06:55:00|343.48|341.28|344.13|341.93|344.13|341.93|343.39|341.19|0
1707202800000|2024-02-06 07:00:00|343.95|341.75|345.63|343.43|345.82|343.62|343.95|341.75|0
1707203100000|2024-02-06 07:05:00|345.72|343.52|346.19|343.99|346.19|343.99|345.63|343.43|0
1707203400000|2024-02-06 07:10:00|346.28|344.08|347.12|344.92|347.31|345.11|346.28|344.08|0
1707203700000|2024-02-06 07:15:00|347.31|345.11|347.69|345.49|347.69|345.49|347.12|344.92|0
1707204000000|2024-02-06 07:20:00|347.5|345.3|347.59|345.39|347.87|345.67|347.5|345.3|0
1707204300000|2024-02-06 07:25:00|347.5|345.3|347.87|345.67|348.06|345.86|347.31|345.11|0
1707204600000|2024-02-06 07:30:00|348.06|345.86|347.68|345.48|348.62|346.42|347.68|345.48|0
1707204900000|2024-02-06 07:35:00|347.49|345.29|348.05|345.85|348.05|345.85|347.3|345.1|0
1707205200000|2024-02-06 07:40:00|347.87|345.67|347.11|344.91|347.87|345.67|346.93|344.73|0
1707205500000|2024-02-06 07:45:00|347.3|345.1|347.49|345.29|347.49|345.29|347.11|344.91|0
1707205800000|2024-02-06 07:50:00|347.3|345.1|347.48|345.28|347.67|345.47|347.01|344.81|0
1707206100000|2024-02-06 07:55:00|347.3|345.1|347.3|345.1|348.23|346.03|347.11|344.91|0
1707206400000|2024-02-06 08:00:00|347.11|344.91|347.67|345.47|348.23|346.03|347.11|344.91|0
1707206700000|2024-02-06 08:05:00|347.48|345.28|348|345.8|348.66|346.46|346.73|344.53|0
1707207000000|2024-02-06 08:10:00|348.1|345.9|348.85|346.65|348.85|346.65|347.16|344.96|0
1707207300000|2024-02-06 08:15:00|348.66|346.46|348.1|345.9|348.85|346.65|347.53|345.33|0
1707207600000|2024-02-06 08:20:00|348.28|346.08|348.47|346.27|349.22|347.02|348.1|345.9|0
1707207900000|2024-02-06 08:25:00|348.66|346.46|347.53|345.33|348.66|346.46|347.34|345.14|0
1707208200000|2024-02-06 08:30:00|347.72|345.52|347.72|345.52|348.09|345.89|346.97|344.77|0
1707208500000|2024-02-06 08:35:00|347.9|345.7|346.97|344.77|347.9|345.7|346.78|344.58|0
1707208800000|2024-02-06 08:40:00|347.06|344.86|346.03|343.83|347.15|344.95|345.66|343.46|0
1707209100000|2024-02-06 08:45:00|346.12|343.92|346.12|343.92|346.96|344.76|345.84|343.64|0
1707209400000|2024-02-06 08:50:00|345.84|343.64|345.84|343.64|346.21|344.01|344.72|342.52|0
1707209700000|2024-02-06 08:55:00|346.03|343.83|344.81|342.61|346.3|344.1|344.72|342.52|0
1707210000000|2024-02-06 09:00:00|344.9|342.7|346.02|343.82|346.21|344.01|344.35|342.15|0
1707210300000|2024-02-06 09:05:00|346.21|344.01|346.58|344.38|346.77|344.57|345.83|343.63|0
1707210600000|2024-02-06 09:10:00|346.21|344.01|346.39|344.19|346.39|344.19|345.09|342.89|0
1707210900000|2024-02-06 09:15:00|346.58|344.38|346.58|344.38|347.14|344.94|346.2|344|0
1707211200000|2024-02-06 09:20:00|346.67|344.47|346.02|343.82|347.14|344.94|346.02|343.82|0
1707211500000|2024-02-06 09:25:00|345.83|343.63|346.39|344.19|346.57|344.37|345.45|343.25|0
1707211800000|2024-02-06 09:30:00|346.2|344|346.01|343.81|346.57|344.37|345.64|343.44|0
1707212100000|2024-02-06 09:35:00|345.82|343.62|345.82|343.62|346.2|344|345.45|343.25|0
1707212400000|2024-02-06 09:40:00|345.64|343.44|345.26|343.06|346.2|344|345.26|343.06|0
1707212700000|2024-02-06 09:45:00|345.07|342.87|343.95|341.75|345.26|343.06|343.58|341.38|0
1707213000000|2024-02-06 09:50:00|344.14|341.94|343.58|341.38|344.14|341.94|343.58|341.38|0
1707213300000|2024-02-06 09:55:00|343.39|341.19|343.58|341.38|343.76|341.56|343.02|340.82|0
1707213600000|2024-02-06 10:00:00|343.39|341.19|342.65|340.45|343.58|341.38|341.72|339.52|0
1707213900000|2024-02-06 10:05:00|342.83|340.63|342.27|340.07|343.02|340.82|341.9|339.7|0
1707214200000|2024-02-06 10:10:00|342.46|340.26|342.27|340.07|342.83|340.63|341.9|339.7|0
1707214500000|2024-02-06 10:15:00|342.08|339.88|341.9|339.7|342.27|340.07|341.53|339.33|0
1707214800000|2024-02-06 10:20:00|341.71|339.51|342.08|339.88|342.27|340.07|341.52|339.32|0
1707215100000|2024-02-06 10:25:00|341.98|339.78|341.34|339.14|342.08|339.88|340.59|338.39|0
1707215400000|2024-02-06 10:30:00|341.52|339.32|340.03|337.83|341.52|339.32|339.85|337.65|0
1707215700000|2024-02-06 10:35:00|339.94|337.74|340.96|338.76|340.96|338.76|339.94|337.74|0
1707216000000|2024-02-06 10:40:00|340.77|338.57|341.33|339.13|341.52|339.32|340.59|338.39|0
1707216300000|2024-02-06 10:45:00|341.23|339.03|341.42|339.22|341.51|339.31|340.77|338.57|0
1707216600000|2024-02-06 10:50:00|341.51|339.31|342.63|340.43|343|340.8|341.33|339.13|0
1707216900000|2024-02-06 10:55:00|342.44|340.24|342.62|340.42|342.63|340.43|341.88|339.68|0
1707217200000|2024-02-06 11:00:00|342.44|340.24|343|340.8|343.18|340.98|342.44|340.24|0
1707217500000|2024-02-06 11:05:00|342.81|340.61|342.06|339.86|342.99|340.79|341.88|339.68|0
1707217800000|2024-02-06 11:10:00|342.25|340.05|341.13|338.93|342.25|340.05|340.58|338.38|0
1707218100000|2024-02-06 11:15:00|340.95|338.75|341.13|338.93|341.22|339.02|340.39|338.19|0
1707218400000|2024-02-06 11:20:00|340.95|338.75|341.87|339.67|342.43|340.23|340.95|338.75|0
1707218700000|2024-02-06 11:25:00|341.78|339.58|341.87|339.67|342.24|340.04|341.69|339.49|0
1707219000000|2024-02-06 11:30:00|341.68|339.48|339.64|337.44|341.87|339.67|339.64|337.44|0
1707219300000|2024-02-06 11:35:00|339.83|337.63|337.42|335.22|339.83|337.63|337.42|335.22|0
1707219600000|2024-02-06 11:40:00|337.79|335.59|337.97|335.77|339.45|337.25|337.42|335.22|0
1707219900000|2024-02-06 11:45:00|338.06|335.86|338.16|335.96|338.53|336.33|337.42|335.22|0
1707220200000|2024-02-06 11:50:00|338.24|336.04|339.45|337.25|339.45|337.25|338.16|335.96|0
1707220500000|2024-02-06 11:55:00|339.35|337.15|340|337.8|340|337.8|339.17|336.97|0
1707220800000|2024-02-06 12:00:00|339.82|337.62|340.19|337.99|340.56|338.36|339.63|337.43|0
1707221100000|2024-02-06 12:05:00|340.37|338.17|339.81|337.61|340.56|338.36|339.26|337.06|0
1707221400000|2024-02-06 12:10:00|339.9|337.7|340|337.8|340.37|338.17|339.07|336.87|0
1707221700000|2024-02-06 12:15:00|339.81|337.61|339.62|337.42|340.18|337.98|339.25|337.05|0
1707222000000|2024-02-06 12:20:00|339.25|337.05|337.96|335.76|339.44|337.24|337.96|335.76|0
1707222300000|2024-02-06 12:25:00|338.14|335.94|337.96|335.76|338.33|336.13|337.22|335.02|0
1707222600000|2024-02-06 12:30:00|338.14|335.94|337.69|335.49|338.88|336.68|336.45|334.25|0
1707222900000|2024-02-06 12:35:00|337.5|335.3|338.61|336.41|338.61|336.41|337.5|335.3|0
1707223200000|2024-02-06 12:40:00|338.8|336.6|340.47|338.27|340.47|338.27|338.61|336.41|0
1707223500000|2024-02-06 12:45:00|340.84|338.64|340.1|337.9|340.84|338.64|339.54|337.34|0
1707223800000|2024-02-06 12:50:00|340.19|337.99|340.09|337.89|340.65|338.45|339.63|337.43|0
1707224100000|2024-02-06 12:55:00|339.91|337.71|340.65|338.45|340.65|338.45|339.91|337.71|0
1707224400000|2024-02-06 13:00:00|340.55|338.35|341.95|339.75|341.95|339.75|340.09|337.89|0
1707224700000|2024-02-06 13:05:00|341.77|339.57|343.44|341.24|343.44|341.24|341.67|339.47|0
1707225000000|2024-02-06 13:10:00|343.63|341.43|343.82|341.62|344.43|342.23|343.07|340.87|0
1707225300000|2024-02-06 13:15:00|344.19|341.99|344.57|342.37|344.57|342.37|343.82|341.62|0
1707225600000|2024-02-06 13:20:00|344.75|342.55|344.75|342.55|345.13|342.93|343.82|341.62|0
1707225900000|2024-02-06 13:25:00|344.56|342.36|344.75|342.55|344.94|342.74|344.19|341.99|0
1707226200000|2024-02-06 13:30:00|344.56|342.36|344.19|341.99|345.21|343.01|344|341.8|0
1707226500000|2024-02-06 13:35:00|344.37|342.17|344.56|342.36|345.5|343.3|344.37|342.17|0
1707226800000|2024-02-06 13:40:00|344.75|342.55|345.3|343.1|345.49|343.29|344.56|342.36|0
1707227100000|2024-02-06 13:45:00|345.49|343.29|346.43|344.23|346.8|344.6|345.49|343.29|0
1707227400000|2024-02-06 13:50:00|346.61|344.41|346.74|344.54|347.67|345.47|346.43|344.23|0
1707227700000|2024-02-06 13:55:00|346.55|344.35|346.73|344.53|347.48|345.28|346.55|344.35|0
1707228000000|2024-02-06 14:00:00|346.92|344.72|348.04|345.84|348.04|345.84|346.92|344.72|0
1707228300000|2024-02-06 14:05:00|347.95|345.75|347.29|345.09|348.61|346.41|346.92|344.72|0
1707228600000|2024-02-06 14:10:00|347.48|345.28|348.23|346.03|348.42|346.22|347.29|345.09|0
1707228900000|2024-02-06 14:15:00|348.13|345.93|348.23|346.03|348.42|346.22|347.66|345.46|0
1707229200000|2024-02-06 14:20:00|348.41|346.21|348.79|346.59|348.98|346.78|348.23|346.03|0
1707229500000|2024-02-06 14:25:00|348.6|346.4|347.85|345.65|348.79|346.59|347.29|345.09|0
1707229800000|2024-02-06 14:30:00|348.6|346.4|350.1|347.9|351.42|349.22|346.16|343.96|0
1707230100000|2024-02-06 14:35:00|349.72|347.52|348.97|346.77|350.1|347.9|346.91|344.71|0
1707230400000|2024-02-06 14:40:00|349.16|346.96|352.54|350.34|352.54|350.34|348.97|346.77|0
1707230700000|2024-02-06 14:45:00|352.17|349.97|351.73|349.53|354.1|351.9|350.22|348.02|0
1707231000000|2024-02-06 14:50:00|351.92|349.72|349.66|347.46|351.92|349.72|346.85|344.65|0
1707231300000|2024-02-06 14:55:00|349.47|347.27|344.6|342.4|350.03|347.83|344.42|342.22|0
1707231600000|2024-02-06 15:00:00|344.05|341.85|340.86|338.66|344.05|341.85|339|336.8|0
1707231900000|2024-02-06 15:05:00|341.05|338.85|340.67|338.47|341.42|339.22|338.81|336.61|0
1707232200000|2024-02-06 15:10:00|340.49|338.29|338.07|335.87|340.49|338.29|337.51|335.31|0
1707232500000|2024-02-06 15:15:00|337.51|335.31|342.16|339.96|343.29|341.09|337.14|334.94|0
1707232800000|2024-02-06 15:20:00|341.98|339.78|337.88|335.68|342.54|340.34|337.69|335.49|0
1707233100000|2024-02-06 15:25:00|338.25|336.05|339.47|337.27|340.03|337.83|336.02|333.82|0
1707233400000|2024-02-06 15:30:00|339.66|337.46|342.08|339.88|342.08|339.88|338.92|336.72|0
1707233700000|2024-02-06 15:35:00|342.26|340.06|342.82|340.62|344.69|342.49|342.26|340.06|0
1707234000000|2024-02-06 15:40:00|343.01|340.81|341.89|339.69|343.38|341.18|340.03|337.83|0
1707234300000|2024-02-06 15:45:00|342.07|339.87|340.77|338.57|343.75|341.55|340.58|338.38|0
1707234600000|2024-02-06 15:50:00|341.04|338.84|342.63|340.43|342.63|340.43|339.28|337.08|0
1707234900000|2024-02-06 15:55:00|342.82|340.62|342.35|340.15|343.56|341.36|341.7|339.5|0
1707235200000|2024-02-06 16:00:00|342.26|340.06|341.32|339.12|343|340.8|339.83|337.63|0
1707235500000|2024-02-06 16:05:00|341.51|339.31|342.63|340.43|345.06|342.86|341.14|338.94|0
1707235800000|2024-02-06 16:10:00|343|340.8|341.62|339.42|344.49|342.29|340.2|338|0
1707236100000|2024-02-06 16:15:00|341.71|339.51|344.79|342.59|344.79|342.59|341.62|339.42|0
1707236400000|2024-02-06 16:20:00|344.98|342.78|346.66|344.46|346.66|344.46|344.23|342.03|0
1707236700000|2024-02-06 16:25:00|346.85|344.65|346.1|343.9|347.22|345.02|344.79|342.59|0
1707237000000|2024-02-06 16:30:00|346.47|344.27|345.93|343.73|347.66|345.46|345.37|343.17|0
1707237300000|2024-02-06 16:35:00|345.74|343.54|345.37|343.17|346.11|343.91|342.94|340.74|0
1707237600000|2024-02-06 16:40:00|345.18|342.98|343.87|341.67|345.92|343.72|342.94|340.74|0
1707237900000|2024-02-06 16:45:00|343.68|341.48|340.12|337.92|343.68|341.48|338.95|336.75|0
1707238200000|2024-02-06 16:50:00|339.94|337.74|340.68|338.48|341.24|339.04|338.45|336.25|0
1707238500000|2024-02-06 16:55:00|340.49|338.29|339.19|336.99|340.86|338.66|339.19|336.99|0
1707238800000|2024-02-06 17:00:00|339.01|336.81|339.38|337.18|340.86|338.66|337.89|335.69|0
1707239100000|2024-02-06 17:05:00|339.56|337.36|339.56|337.36|340.3|338.1|338.63|336.43|0
1707239400000|2024-02-06 17:10:00|339.93|337.73|338.75|336.55|340.24|338.04|338.2|336|0
1707239700000|2024-02-06 17:15:00|339.12|336.92|339.86|337.66|341.54|339.34|338.75|336.55|0
1707240000000|2024-02-06 17:20:00|339.68|337.48|339.12|336.92|339.68|337.48|338.01|335.81|0
1707240300000|2024-02-06 17:25:00|339.02|336.82|343.58|341.38|343.76|341.56|338.94|336.74|0
1707240600000|2024-02-06 17:30:00|343.76|341.56|342.27|340.07|343.95|341.75|340.42|338.22|0
1707240900000|2024-02-06 17:35:00|342.18|339.98|343.21|341.01|343.21|341.01|341.53|339.33|0
1707241200000|2024-02-06 17:40:00|343.02|340.82|344.14|341.94|344.14|341.94|342.47|340.27|0
1707241500000|2024-02-06 17:45:00|343.95|341.75|341.16|338.96|343.95|341.75|340.23|338.03|0
1707241800000|2024-02-06 17:50:00|340.98|338.78|341.16|338.96|343.02|340.82|340.79|338.59|0
1707242100000|2024-02-06 17:55:00|341.35|339.15|341.34|339.14|343.02|340.82|341.16|338.96|0
1707242400000|2024-02-06 18:00:00|341.53|339.33|343.95|341.75|343.95|341.75|340.79|338.59|0
1707242700000|2024-02-06 18:05:00|344.13|341.93|343.95|341.75|345.07|342.87|343.76|341.56|0
1707243000000|2024-02-06 18:10:00|344.13|341.93|341.8|339.6|344.13|341.93|340.6|338.4|0
1707243300000|2024-02-06 18:15:00|341.71|339.51|341.89|339.69|344.13|341.93|340.78|338.58|0
1707243600000|2024-02-06 18:20:00|341.71|339.51|341.15|338.95|342.45|340.25|340.96|338.76|0
1707243900000|2024-02-06 18:25:00|341.33|339.13|343.75|341.55|344.12|341.92|340.96|338.76|0
1707244200000|2024-02-06 18:30:00|343.94|341.74|345.24|343.04|345.8|343.6|343.75|341.55|0
1707244500000|2024-02-06 18:35:00|345.06|342.86|347.11|344.91|347.48|345.28|344.68|342.48|0
1707244800000|2024-02-06 18:40:00|347.3|345.1|346.58|344.38|347.48|345.28|345.43|343.23|0
1707245100000|2024-02-06 18:45:00|346.77|344.57|347.7|345.5|347.89|345.69|346.02|343.82|0
1707245400000|2024-02-06 18:50:00|347.52|345.32|346.58|344.38|347.89|345.69|346.58|344.38|0
1707245700000|2024-02-06 18:55:00|346.76|344.56|347.89|345.69|348.08|345.88|346.67|344.47|0
1707246000000|2024-02-06 19:00:00|348.07|345.87|345.45|343.25|348.26|346.06|344.52|342.32|0
1707246300000|2024-02-06 19:05:00|345.64|343.44|338.68|336.48|345.82|343.62|338.5|336.3|0
1707246600000|2024-02-06 19:10:00|338.31|336.11|337.01|334.81|338.68|336.48|337.01|334.81|0
1707246900000|2024-02-06 19:15:00|337.2|335|338.43|336.23|338.99|336.79|336.76|334.56|0
1707247200000|2024-02-06 19:20:00|338.25|336.05|340.29|338.09|341.41|339.21|338.06|335.86|0
1707247500000|2024-02-06 19:25:00|339.92|337.72|339.73|337.53|341.4|339.2|338.8|336.6|0
1707247800000|2024-02-06 19:30:00|339.91|337.71|341.22|339.02|341.77|339.57|339.73|337.53|0
1707248100000|2024-02-06 19:35:00|341.4|339.2|338.61|336.41|341.77|339.57|338.24|336.04|0
1707248400000|2024-02-06 19:40:00|338.79|336.59|340.28|338.08|340.47|338.27|337.87|335.67|0
1707248700000|2024-02-06 19:45:00|340.47|338.27|342.52|340.32|342.7|340.5|340.28|338.08|0
1707249000000|2024-02-06 19:50:00|342.7|340.5|342.89|340.69|343.08|340.88|341.21|339.01|0
1707249300000|2024-02-06 19:55:00|342.98|340.78|344.57|342.37|345.5|343.3|342.89|340.69|0
1707249600000|2024-02-06 20:00:00|344.75|342.55|344.57|342.37|345.32|343.12|344.19|341.99|0
1707249900000|2024-02-06 20:05:00|344.94|342.74|346.06|343.86|347.38|345.18|344.94|342.74|0
1707250200000|2024-02-06 20:10:00|345.87|343.67|346.25|344.05|346.62|344.42|345.12|342.92|0
1707250500000|2024-02-06 20:15:00|346.44|344.24|345.12|342.92|346.44|344.24|343.63|341.43|0
1707250800000|2024-02-06 20:20:00|345.31|343.11|344.18|341.98|346.15|343.95|343.62|341.42|0
1707251100000|2024-02-06 20:25:00|344|341.8|344.37|342.17|345.31|343.11|343.44|341.24|0
1707251400000|2024-02-06 20:30:00|344.56|342.36|342.13|339.93|344.93|342.73|340.82|338.62|0
1707251700000|2024-02-06 20:35:00|341.94|339.74|341.38|339.18|343.43|341.23|341.01|338.81|0
1707252000000|2024-02-06 20:40:00|341.56|339.36|342.19|339.99|343.5|341.3|340.7|338.5|0
1707252300000|2024-02-06 20:45:00|342.38|340.18|343.87|341.67|344.81|342.61|341.63|339.43|0
1707252600000|2024-02-06 20:50:00|344.06|341.86|345.37|343.17|346.12|343.92|344.06|341.86|0
1707252900000|2024-02-06 20:55:00|345.75|343.55|350.26|348.06|350.83|348.63|345.75|343.55|0
1707253200000|2024-02-06 21:00:00|349.7|347.5|348.19|345.99|351.3|349.1|348.19|345.99|0
1707253500000|2024-02-06 21:05:00|348.38|346.18|346.68|344.48|348.56|346.36|346.68|344.48|0
1707253800000|2024-02-06 21:10:00|346.49|344.29|346.49|344.29|347.24|345.04|345.93|343.73|0
1707254100000|2024-02-06 21:15:00|346.21|343.81|346.21|343.81|346.59|344.19|346.03|343.63|0
1707254400000|2024-02-06 21:20:00|346.4|344|347.15|344.75|347.53|345.13|346.4|344|0
1707254700000|2024-02-06 21:25:00|347.34|344.94|346.96|344.56|347.34|344.94|346.77|344.37|0
1707255000000|2024-02-06 21:30:00|347.15|344.75|347.23|344.83|347.23|344.83|346.48|344.08|0
1707255300000|2024-02-06 21:35:00|347.42|345.02|347.23|344.83|347.6|345.2|347.23|344.83|0
1707255600000|2024-02-06 21:40:00|347.04|344.64|346.47|344.07|347.04|344.64|346.47|344.07|0
1707255900000|2024-02-06 21:45:00|346.66|344.26|346.85|344.45|347.03|344.63|346.47|344.07|0
1707256200000|2024-02-06 21:50:00|347.03|344.63|347.03|344.63|347.22|344.82|346.85|344.45|0
1707256500000|2024-02-06 21:55:00|347.22|344.82|348.25|345.85|348.25|345.85|347.22|344.82|0
1707256800000|2024-02-06 22:00:00|348.15|345.75|348.2|345.8|348.21|345.81|348.14|345.74|0
1707257100000|2024-02-06 22:05:00|348.14|345.74|348.09|345.69|348.14|345.74|348.09|345.69|0
1707257400000|2024-02-06 22:10:00|348.34|345.94|348.34|345.94|348.34|345.94|348.34|345.94|0
1707257700000|2024-02-06 22:15:00|348.14|345.74|348.06|345.66|348.14|345.74|348.06|345.66|0
1707258000000|2024-02-06 22:20:00|348.05|345.65|348.36|345.96|348.44|346.04|348.05|345.65|0
1707258300000|2024-02-06 22:25:00|348.72|346.32|348.63|346.23|348.91|346.51|348.38|345.98|0
1707258600000|2024-02-06 22:30:00|348.49|346.09|348.52|346.12|348.63|346.23|348.47|346.07|0
1707258900000|2024-02-06 22:35:00|348.57|346.17|348.52|346.12|348.57|346.17|348.52|346.12|0
1707259200000|2024-02-06 22:40:00|348.57|346.17|348.4|346|348.63|346.23|348.4|346|0
1707259500000|2024-02-06 22:45:00|348.38|345.98|348.07|345.67|348.43|346.03|347.96|345.56|0
1707259800000|2024-02-06 22:50:00|347.99|345.59|348.16|345.76|348.16|345.76|347.91|345.51|0
1707260100000|2024-02-06 22:55:00|348.07|345.67|347.99|345.59|348.07|345.67|347.91|345.51|0
1707260400000|2024-02-06 23:00:00|347.66|345.26|349.08|346.68|349.27|346.87|347.66|345.26|0
1707260700000|2024-02-06 23:05:00|348.98|346.58|349.08|346.68|349.08|346.68|348.6|346.2|0
1707261000000|2024-02-06 23:10:00|349.27|346.87|349.83|347.43|350.02|347.62|349.27|346.87|0
1707261300000|2024-02-06 23:15:00|350.02|347.62|350.02|347.62|350.21|347.81|349.64|347.24|0
1707261600000|2024-02-06 23:20:00|350.11|347.71|349.26|346.86|350.21|347.81|349.26|346.86|0
1707261900000|2024-02-06 23:25:00|349.16|346.76|348.88|346.48|349.26|346.86|348.69|346.29|0
1707262200000|2024-02-06 23:30:00|349.07|346.67|349.26|346.86|349.45|347.05|348.88|346.48|0
1707262500000|2024-02-06 23:35:00|349.07|346.67|349.82|347.42|350.01|347.61|348.88|346.48|0
1707262800000|2024-02-06 23:40:00|349.91|347.51|349.26|346.86|350.01|347.61|349.26|346.86|0
1707263100000|2024-02-06 23:45:00|349.25|346.85|348.5|346.1|349.25|346.85|348.5|346.1|0
1707263400000|2024-02-06 23:50:00|348.31|345.91|348.69|346.29|349.25|346.85|348.31|345.91|0
1707263700000|2024-02-06 23:55:00|348.68|346.28|348.68|346.28|348.87|346.47|348.31|345.91|0
1707264000000|2024-02-07 00:00:00|348.87|346.47|348.3|345.9|349.06|346.66|347.93|345.53|0
1707264300000|2024-02-07 00:05:00|348.21|345.81|348.3|345.9|348.49|346.09|347.74|345.34|0
1707264600000|2024-02-07 00:10:00|348.49|346.09|348.3|345.9|348.68|346.28|348.11|345.71|0
1707264900000|2024-02-07 00:15:00|348.11|345.71|348.68|346.28|348.77|346.37|348.11|345.71|0
1707265200000|2024-02-07 00:20:00|348.49|346.09|349.33|346.93|349.62|347.22|348.49|346.09|0
1707265500000|2024-02-07 00:25:00|349.43|347.03|349.05|346.65|349.43|347.03|348.86|346.46|0
1707265800000|2024-02-07 00:30:00|349.24|346.84|349.43|347.03|349.62|347.22|349.24|346.84|0
1707266100000|2024-02-07 00:35:00|349.24|346.84|348.86|346.46|349.24|346.84|348.67|346.27|0
1707266400000|2024-02-07 00:40:00|349.05|346.65|348.86|346.46|349.23|346.83|348.86|346.46|0
1707266700000|2024-02-07 00:45:00|348.95|346.55|348.67|346.27|349.23|346.83|348.67|346.27|0
1707267000000|2024-02-07 00:50:00|348.48|346.08|348.66|346.26|348.67|346.27|347.91|345.51|0
1707267300000|2024-02-07 00:55:00|348.85|346.45|349.04|346.64|349.13|346.73|348.85|346.45|0
1707267600000|2024-02-07 01:00:00|349.23|346.83|350.45|348.05|350.74|348.34|349.23|346.83|0
1707267900000|2024-02-07 01:05:00|351.12|348.72|353.58|351.18|353.58|351.18|351.12|348.72|0
1707268200000|2024-02-07 01:10:00|354.34|351.94|353.77|351.37|354.34|351.94|353.77|351.37|0
1707268500000|2024-02-07 01:15:00|353.48|351.28|353.86|351.66|354.05|351.85|353.29|351.09|0
1707268800000|2024-02-07 01:20:00|354.05|351.85|356.14|353.94|356.33|354.13|353.85|351.65|0
1707269100000|2024-02-07 01:25:00|355.75|353.55|354.8|352.6|355.75|353.55|354.8|352.6|0
1707269400000|2024-02-07 01:30:00|354.61|352.41|355.18|352.98|355.37|353.17|354.61|352.41|0
1707269700000|2024-02-07 01:35:00|355.37|353.17|355.65|353.45|355.94|353.74|355.18|352.98|0
1707270000000|2024-02-07 01:40:00|355.56|353.36|355.18|352.98|355.94|353.74|354.99|352.79|0
1707270300000|2024-02-07 01:45:00|354.99|352.79|354.79|352.59|354.99|352.79|354.32|352.12|0
1707270600000|2024-02-07 01:50:00|354.6|352.4|353.65|351.45|354.98|352.78|353.65|351.45|0
1707270900000|2024-02-07 01:55:00|353.46|351.26|352.51|350.31|353.65|351.45|352.32|350.12|0
1707271200000|2024-02-07 02:00:00|352.32|350.12|353.08|350.88|353.27|351.07|352.32|350.12|0
1707271500000|2024-02-07 02:05:00|352.98|350.78|352.7|350.5|353.08|350.88|352.51|350.31|0
1707271800000|2024-02-07 02:10:00|352.51|350.31|352.79|350.59|352.98|350.78|352.51|350.31|0
1707272100000|2024-02-07 02:15:00|352.89|350.69|353.26|351.06|353.45|351.25|352.89|350.69|0
1707272400000|2024-02-07 02:20:00|353.36|351.16|352.88|350.68|353.64|351.44|352.88|350.68|0
1707272700000|2024-02-07 02:25:00|353.07|350.87|353.26|351.06|353.26|351.06|352.69|350.49|0
1707273000000|2024-02-07 02:30:00|353.07|350.87|352.88|350.68|353.07|350.87|352.88|350.68|0
1707273300000|2024-02-07 02:35:00|352.5|350.3|352.69|350.49|352.88|350.68|352.12|349.92|0
1707273600000|2024-02-07 02:40:00|352.88|350.68|352.5|350.3|352.88|350.68|352.31|350.11|0
1707273900000|2024-02-07 02:45:00|352.69|350.49|352.49|350.29|352.69|350.49|352.31|350.11|0
1707274200000|2024-02-07 02:50:00|352.68|350.48|353.06|350.86|353.06|350.86|352.68|350.48|0
1707274500000|2024-02-07 02:55:00|352.87|350.67|353.44|351.24|353.44|351.24|352.87|350.67|0
1707274800000|2024-02-07 03:00:00|353.63|351.43|353.06|350.86|354.01|351.81|353.06|350.86|0
1707275100000|2024-02-07 03:05:00|353.25|351.05|353.25|351.05|353.44|351.24|353.06|350.86|0
1707275400000|2024-02-07 03:10:00|353.15|350.95|353.05|350.85|353.25|351.05|352.68|350.48|0
1707275700000|2024-02-07 03:15:00|352.87|350.67|353.05|350.85|353.05|350.85|352.67|350.47|0
1707276000000|2024-02-07 03:20:00|352.86|350.66|352.86|350.66|353.05|350.85|352.67|350.47|0
1707276300000|2024-02-07 03:25:00|352.67|350.47|352.67|350.47|352.67|350.47|352.1|349.9|0
1707276600000|2024-02-07 03:30:00|352.48|350.28|352.1|349.9|352.48|350.28|351.91|349.71|0
1707276900000|2024-02-07 03:35:00|352.29|350.09|351.72|349.52|352.29|350.09|351.72|349.52|0
1707277200000|2024-02-07 03:40:00|351.62|349.42|351.53|349.33|351.91|349.71|351.34|349.14|0
1707277500000|2024-02-07 03:45:00|351.34|349.14|351.34|349.14|351.72|349.52|351.15|348.95|0
1707277800000|2024-02-07 03:50:00|351.53|349.33|350.96|348.76|351.53|349.33|350.77|348.57|0
1707278100000|2024-02-07 03:55:00|351.15|348.95|350.2|348|351.15|348.95|350.2|348|0
1707278400000|2024-02-07 04:00:00|350.01|347.81|349.82|347.62|350.39|348.19|349.82|347.62|0
1707278700000|2024-02-07 04:05:00|349.63|347.43|350|347.8|350|347.8|349.25|347.05|0
1707279000000|2024-02-07 04:10:00|349.82|347.62|349.25|347.05|350|347.8|349.25|347.05|0
1707279300000|2024-02-07 04:15:00|349.44|347.24|350|347.8|350|347.8|349.44|347.24|0
1707279600000|2024-02-07 04:20:00|350.09|347.89|349.62|347.42|350.19|347.99|349.62|347.42|0
1707279900000|2024-02-07 04:25:00|349.81|347.61|350|347.8|350.19|347.99|349.81|347.61|0
1707280200000|2024-02-07 04:30:00|350.19|347.99|350|347.8|350.19|347.99|349.81|347.61|0
1707280500000|2024-02-07 04:35:00|349.81|347.61|349.99|347.79|350.18|347.98|349.62|347.42|0
1707280800000|2024-02-07 04:40:00|350.18|347.98|349.99|347.79|350.18|347.98|349.8|347.6|0
1707281100000|2024-02-07 04:45:00|350.18|347.98|349.8|347.6|350.18|347.98|349.61|347.41|0
1707281400000|2024-02-07 04:50:00|349.61|347.41|349.99|347.79|350.18|347.98|349.61|347.41|0
1707281700000|2024-02-07 04:55:00|350.18|347.98|349.99|347.79|350.18|347.98|349.8|347.6|0
1707282000000|2024-02-07 05:00:00|349.8|347.6|349.98|347.78|350.18|347.98|349.61|347.41|0
1707282300000|2024-02-07 05:05:00|349.8|347.6|349.42|347.22|349.98|347.78|349.23|347.03|0
1707282600000|2024-02-07 05:10:00|349.23|347.03|349.41|347.21|349.6|347.4|349.23|347.03|0
1707282900000|2024-02-07 05:15:00|349.6|347.4|349.79|347.59|350.17|347.97|349.5|347.3|0
1707283200000|2024-02-07 05:20:00|349.98|347.78|349.6|347.4|349.98|347.78|349.6|347.4|0
1707283500000|2024-02-07 05:25:00|349.79|347.59|349.79|347.59|349.79|347.59|349.6|347.4|0
1707283800000|2024-02-07 05:30:00|349.88|347.68|349.03|346.83|350.35|348.15|349.03|346.83|0
1707284100000|2024-02-07 05:35:00|349.12|346.92|348.84|346.64|349.22|347.02|348.65|346.45|0
1707284400000|2024-02-07 05:40:00|348.65|346.45|349.21|347.01|349.22|347.02|348.65|346.45|0
1707284700000|2024-02-07 05:45:00|349.4|347.2|349.59|347.39|349.59|347.39|349.21|347.01|0
1707285000000|2024-02-07 05:50:00|349.78|347.58|349.78|347.58|349.97|347.77|349.59|347.39|0
1707285300000|2024-02-07 05:55:00|349.97|347.77|349.97|347.77|349.97|347.77|349.59|347.39|0
1707285600000|2024-02-07 06:00:00|349.87|347.67|349.77|347.57|349.97|347.77|349.21|347.01|0
1707285900000|2024-02-07 06:05:00|349.59|347.39|349.58|347.38|349.77|347.57|349.4|347.2|0
1707286200000|2024-02-07 06:10:00|349.39|347.19|349.58|347.38|349.77|347.57|349.39|347.19|0
1707286500000|2024-02-07 06:15:00|349.39|347.19|349.77|347.57|349.96|347.76|349.39|347.19|0
1707286800000|2024-02-07 06:20:00|349.58|347.38|349.58|347.38|349.96|347.76|349.58|347.38|0
1707287100000|2024-02-07 06:25:00|349.39|347.19|347.31|345.11|349.39|347.19|347.31|345.11|0
1707287400000|2024-02-07 06:30:00|346.93|344.73|348.06|345.86|348.25|346.05|346.75|344.55|0
1707287700000|2024-02-07 06:35:00|348.25|346.05|349.01|346.81|349.01|346.81|348.06|345.86|0
1707288000000|2024-02-07 06:40:00|349.38|347.18|348.63|346.43|349.57|347.37|348.63|346.43|0
1707288300000|2024-02-07 06:45:00|348.44|346.24|348.81|346.61|349|346.8|348.44|346.24|0
1707288600000|2024-02-07 06:50:00|348.62|346.42|348.62|346.42|349.19|346.99|348.25|346.05|0
1707288900000|2024-02-07 06:55:00|348.43|346.23|349.28|347.08|349.57|347.37|348.43|346.23|0
1707289200000|2024-02-07 07:00:00|349.38|347.18|349.37|347.17|349.94|347.74|349|346.8|0
1707289500000|2024-02-07 07:05:00|349|346.8|348.62|346.42|349.65|347.45|348.62|346.42|0
1707289800000|2024-02-07 07:10:00|348.81|346.61|348.99|346.79|349.37|347.17|348.8|346.6|0
1707290100000|2024-02-07 07:15:00|348.8|346.6|349.37|347.17|349.56|347.36|348.62|346.42|0
1707290400000|2024-02-07 07:20:00|349.18|346.98|348.23|346.03|349.37|347.17|348.23|346.03|0
1707290700000|2024-02-07 07:25:00|348.42|346.22|348.8|346.6|349.46|347.26|348.33|346.13|0
1707291000000|2024-02-07 07:30:00|348.61|346.41|347.48|345.28|348.61|346.41|347.1|344.9|0
1707291300000|2024-02-07 07:35:00|347.29|345.09|347.47|345.27|347.66|345.46|347.1|344.9|0
1707291600000|2024-02-07 07:40:00|347.29|345.09|347.47|345.27|347.85|345.65|347.29|345.09|0
1707291900000|2024-02-07 07:45:00|347.38|345.18|347.28|345.08|347.66|345.46|346.91|344.71|0
1707292200000|2024-02-07 07:50:00|347.47|345.27|347.75|345.55|347.75|345.55|346.91|344.71|0
1707292500000|2024-02-07 07:55:00|347.66|345.46|347.66|345.46|347.85|345.65|347.28|345.08|0
1707292800000|2024-02-07 08:00:00|347.84|345.64|348.89|346.69|349.27|347.07|347.18|344.98|0
1707293100000|2024-02-07 08:05:00|349.08|346.88|348.89|346.69|349.08|346.88|348.32|346.12|0
1707293400000|2024-02-07 08:10:00|348.79|346.59|348.32|346.12|349.27|347.07|347.94|345.74|0
1707293700000|2024-02-07 08:15:00|348.51|346.31|348.32|346.12|349.26|347.06|348.32|346.12|0
1707294000000|2024-02-07 08:20:00|348.13|345.93|347.56|345.36|348.51|346.31|347.56|345.36|0
1707294300000|2024-02-07 08:25:00|347.75|345.55|348.32|346.12|348.32|346.12|347.75|345.55|0
1707294600000|2024-02-07 08:30:00|348.5|346.3|348.5|346.3|348.69|346.49|348.13|345.93|0
1707294900000|2024-02-07 08:35:00|348.31|346.11|349.07|346.87|349.44|347.24|348.31|346.11|0
1707295200000|2024-02-07 08:40:00|348.88|346.68|348.69|346.49|349.44|347.24|348.69|346.49|0
1707295500000|2024-02-07 08:45:00|348.88|346.68|348.87|346.67|349.06|346.86|348.31|346.11|0
1707295800000|2024-02-07 08:50:00|349.06|346.86|349.44|347.24|349.44|347.24|348.87|346.67|0
1707296100000|2024-02-07 08:55:00|349.34|347.14|349.81|347.61|349.82|347.62|349.25|347.05|0
1707296400000|2024-02-07 09:00:00|349.63|347.43|349.25|347.05|349.81|347.61|348.87|346.67|0
1707296700000|2024-02-07 09:05:00|349.06|346.86|348.87|346.67|349.25|347.05|348.49|346.29|0
1707297000000|2024-02-07 09:10:00|348.68|346.48|349.24|347.04|349.43|347.23|348.68|346.48|0
1707297300000|2024-02-07 09:15:00|349.14|346.94|349.43|347.23|349.81|347.61|348.86|346.66|0
1707297600000|2024-02-07 09:20:00|349.81|347.61|350.94|348.74|350.94|348.74|349.43|347.23|0
1707297900000|2024-02-07 09:25:00|351.13|348.93|349.99|347.79|351.32|349.12|349.99|347.79|0
1707298200000|2024-02-07 09:30:00|350.18|347.98|350.75|348.55|351.12|348.92|349.99|347.79|0
1707298500000|2024-02-07 09:35:00|350.56|348.36|349.8|347.6|350.75|348.55|349.42|347.22|0
1707298800000|2024-02-07 09:40:00|349.99|347.79|350.55|348.35|350.74|348.54|349.99|347.79|0
1707299100000|2024-02-07 09:45:00|350.36|348.16|349.99|347.79|351.12|348.92|349.42|347.22|0
1707299400000|2024-02-07 09:50:00|349.8|347.6|350.74|348.54|350.93|348.73|349.61|347.41|0
1707299700000|2024-02-07 09:55:00|350.55|348.35|350.74|348.54|351.12|348.92|350.36|348.16|0
1707300000000|2024-02-07 10:00:00|350.93|348.73|350.17|347.97|350.93|348.73|350.17|347.97|0
1707300300000|2024-02-07 10:05:00|350.55|348.35|350.73|348.53|351.11|348.91|350.17|347.97|0
1707300600000|2024-02-07 10:10:00|350.92|348.72|350.54|348.34|350.92|348.72|350.54|348.34|0
1707300900000|2024-02-07 10:15:00|350.63|348.43|350.54|348.34|350.73|348.53|349.97|347.77|0
1707301200000|2024-02-07 10:20:00|350.35|348.15|350.35|348.15|350.92|348.72|350.35|348.15|0
1707301500000|2024-02-07 10:25:00|350.54|348.34|350.35|348.15|350.54|348.34|350.16|347.96|0
1707301800000|2024-02-07 10:30:00|350.16|347.96|349.21|347.01|350.35|348.15|349.21|347.01|0
1707302100000|2024-02-07 10:35:00|349.12|346.92|348.36|346.16|349.12|346.92|347.89|345.69|0
1707302400000|2024-02-07 10:40:00|348.08|345.88|348.08|345.88|348.27|346.07|347.7|345.5|0
1707302700000|2024-02-07 10:45:00|347.98|345.78|347.32|345.12|348.27|346.07|347.32|345.12|0
1707303000000|2024-02-07 10:50:00|347.51|345.31|347.13|344.93|347.51|345.31|346.57|344.37|0
1707303300000|2024-02-07 10:55:00|347.22|345.02|347.51|345.31|348.07|345.87|347.13|344.93|0
1707303600000|2024-02-07 11:00:00|347.32|345.12|348.26|346.06|348.26|346.06|347.32|345.12|0
1707303900000|2024-02-07 11:05:00|348.07|345.87|348.45|346.25|348.45|346.25|347.88|345.68|0
1707304200000|2024-02-07 11:10:00|348.26|346.06|347.88|345.68|348.26|346.06|347.69|345.49|0
1707304500000|2024-02-07 11:15:00|347.78|345.58|348.44|346.24|348.44|346.24|347.78|345.58|0
1707304800000|2024-02-07 11:20:00|348.34|346.14|349.2|347|349.38|347.18|348.25|346.05|0
1707305100000|2024-02-07 11:25:00|349.38|347.18|349.76|347.56|349.76|347.56|349.01|346.81|0
1707305400000|2024-02-07 11:30:00|349.57|347.37|350.51|348.31|350.51|348.31|349.38|347.18|0
1707305700000|2024-02-07 11:35:00|350.33|348.13|350.7|348.5|350.7|348.5|349.76|347.56|0
1707306000000|2024-02-07 11:40:00|350.51|348.31|349.38|347.18|350.7|348.5|349.19|346.99|0
1707306300000|2024-02-07 11:45:00|349.57|347.37|349.38|347.18|349.75|347.55|349|346.8|0
1707306600000|2024-02-07 11:50:00|349.19|346.99|348.24|346.04|349.56|347.36|348.24|346.04|0
1707306900000|2024-02-07 11:55:00|348.43|346.23|349.75|347.55|349.75|347.55|348.24|346.04|0
1707307200000|2024-02-07 12:00:00|349.56|347.36|347.67|345.47|349.94|347.74|347.3|345.1|0
1707307500000|2024-02-07 12:05:00|347.86|345.66|348.43|346.23|348.61|346.41|347.67|345.47|0
1707307800000|2024-02-07 12:10:00|348.24|346.04|348.61|346.41|349.18|346.98|348.24|346.04|0
1707308100000|2024-02-07 12:15:00|348.42|346.22|348.23|346.03|348.61|346.41|347.67|345.47|0
1707308400000|2024-02-07 12:20:00|348.42|346.22|347.67|345.47|348.61|346.41|347.1|344.9|0
1707308700000|2024-02-07 12:25:00|347.48|345.28|350.12|347.92|350.12|347.92|347.48|345.28|0
1707309000000|2024-02-07 12:30:00|350.31|348.11|351.82|349.62|351.82|349.62|350.12|347.92|0
1707309300000|2024-02-07 12:35:00|351.91|349.71|352.76|350.56|352.95|350.75|351.63|349.43|0
1707309600000|2024-02-07 12:40:00|352.85|350.65|354.28|352.08|354.66|352.46|352.76|350.56|0
1707309900000|2024-02-07 12:45:00|354.66|352.46|355.42|353.22|355.42|353.22|354.66|352.46|0
1707310200000|2024-02-07 12:50:00|355.61|353.41|356.18|353.98|356.37|354.17|355.42|353.22|0
1707310500000|2024-02-07 12:55:00|355.98|353.78|356.36|354.16|356.75|354.55|355.6|353.4|0
1707310800000|2024-02-07 13:00:00|356.17|353.97|358.84|356.64|358.84|356.64|355.79|353.59|0
1707311100000|2024-02-07 13:05:00|359.22|357.02|359.79|357.59|359.98|357.78|358.27|356.07|0
1707311400000|2024-02-07 13:10:00|359.6|357.4|359.98|357.78|360.37|358.17|359.41|357.21|0
1707311700000|2024-02-07 13:15:00|360.17|357.97|360.55|358.35|361.13|358.93|360.17|357.97|0
1707312000000|2024-02-07 13:20:00|360.36|358.16|359.41|357.21|360.36|358.16|359.02|356.82|0
1707312300000|2024-02-07 13:25:00|359.22|357.02|360.64|358.44|360.93|358.73|359.02|356.82|0
1707312600000|2024-02-07 13:30:00|360.55|358.35|361.11|358.91|362.83|360.63|360.36|358.16|0
1707312900000|2024-02-07 13:35:00|361.3|359.1|362.45|360.25|362.64|360.44|360.73|358.53|0
1707313200000|2024-02-07 13:40:00|362.35|360.15|363.78|361.58|363.78|361.58|362.26|360.06|0
1707313500000|2024-02-07 13:45:00|363.59|361.39|362.83|360.63|363.78|361.58|362.83|360.63|0
1707313800000|2024-02-07 13:50:00|363.02|360.82|362.06|359.86|363.21|361.01|361.87|359.67|0
1707314100000|2024-02-07 13:55:00|361.87|359.67|362.44|360.24|362.82|360.62|361.87|359.67|0
1707314400000|2024-02-07 14:00:00|362.63|360.43|364.35|362.15|364.74|362.54|362.44|360.24|0
1707314700000|2024-02-07 14:05:00|364.54|362.34|366.08|363.88|366.27|364.07|364.54|362.34|0
1707315000000|2024-02-07 14:10:00|366.27|364.07|366.08|363.88|366.27|364.07|365.5|363.3|0
1707315300000|2024-02-07 14:15:00|365.88|363.68|366.27|364.07|366.65|364.45|365.69|363.49|0
1707315600000|2024-02-07 14:20:00|366.46|364.26|367.42|365.22|367.42|365.22|366.27|364.07|0
1707315900000|2024-02-07 14:25:00|367.22|365.02|368.18|365.98|368.38|366.18|366.65|364.45|0
1707316200000|2024-02-07 14:30:00|368.38|366.18|366.84|364.64|369.34|367.14|366.07|363.87|0
1707316500000|2024-02-07 14:35:00|366.64|364.44|365.3|363.1|367.8|365.6|365.3|363.1|0
1707316800000|2024-02-07 14:40:00|365.68|363.48|362.62|360.42|366.45|364.25|362.23|360.03|0
1707317100000|2024-02-07 14:45:00|362.81|360.61|366.06|363.86|366.06|363.86|361.47|359.27|0
1707317400000|2024-02-07 14:50:00|366.45|364.25|363.76|361.56|367.41|365.21|363.76|361.56|0
1707317700000|2024-02-07 14:55:00|363.57|361.37|364.91|362.71|364.91|362.71|361.08|358.88|0
1707318000000|2024-02-07 15:00:00|365.1|362.9|362.99|360.79|365.67|363.47|362.8|360.6|0
1707318300000|2024-02-07 15:05:00|363.18|360.98|366.06|363.86|366.82|364.62|362.23|360.03|0
1707318600000|2024-02-07 15:10:00|366.25|364.05|372.61|370.41|373.19|370.99|366.25|364.05|0
1707318900000|2024-02-07 15:15:00|372.8|370.6|376.47|374.27|377.55|375.35|371.45|369.25|0
1707319200000|2024-02-07 15:20:00|376.66|374.46|379.37|377.17|379.56|377.36|376.47|374.27|0
1707319500000|2024-02-07 15:25:00|379.56|377.36|383.44|381.24|383.63|381.43|378.4|376.2|0
1707319800000|2024-02-07 15:30:00|383.63|381.43|382.08|379.88|384.22|382.02|380.33|378.13|0
1707320100000|2024-02-07 15:35:00|382.27|380.07|378.39|376.19|382.27|380.07|378.01|375.81|0
1707320400000|2024-02-07 15:40:00|378.59|376.39|378.78|376.58|379.94|377.74|376.84|374.64|0
1707320700000|2024-02-07 15:45:00|378.97|376.77|379.94|377.74|380.53|378.33|378|375.8|0
1707321000000|2024-02-07 15:50:00|380.33|378.13|378.58|376.38|382.28|380.08|378|375.8|0
1707321300000|2024-02-07 15:55:00|378.19|375.99|377.03|374.83|378.19|375.99|375.29|373.09|0
1707321600000|2024-02-07 16:00:00|377.22|375.02|376.06|373.86|377.22|375.02|373.74|371.54|0
1707321900000|2024-02-07 16:05:00|376.25|374.05|378.96|376.76|379.35|377.15|375.09|372.89|0
1707322200000|2024-02-07 16:10:00|379.16|376.96|378.77|376.57|379.74|377.54|377.41|375.21|0
1707322500000|2024-02-07 16:15:00|378.96|376.76|376.63|374.43|379.54|377.34|376.25|374.05|0
1707322800000|2024-02-07 16:20:00|376.83|374.63|373.92|371.72|377.02|374.82|373.92|371.72|0
1707323100000|2024-02-07 16:25:00|374.5|372.3|375.66|373.46|377.21|375.01|374.31|372.11|0
1707323400000|2024-02-07 16:30:00|376.82|374.62|374.69|372.49|377.4|375.2|374.69|372.49|0
1707323700000|2024-02-07 16:35:00|374.89|372.69|375.85|373.65|376.14|373.94|373.92|371.72|0
1707324000000|2024-02-07 16:40:00|375.95|373.75|377.4|375.2|377.59|375.39|374.88|372.68|0
1707324300000|2024-02-07 16:45:00|377.59|375.39|376.24|374.04|377.98|375.78|375.66|373.46|0
1707324600000|2024-02-07 16:50:00|376.43|374.23|379.34|377.14|379.34|377.14|376.04|373.84|0
1707324900000|2024-02-07 16:55:00|379.53|377.33|379.72|377.52|381.47|379.27|379.14|376.94|0
1707325200000|2024-02-07 17:00:00|379.53|377.33|379.92|377.72|380.5|378.3|378.56|376.36|0
1707325500000|2024-02-07 17:05:00|379.72|377.52|380.69|378.49|380.69|378.49|379.14|376.94|0
1707325800000|2024-02-07 17:10:00|380.5|378.3|379.14|376.94|380.69|378.49|376.81|374.61|0
1707326100000|2024-02-07 17:15:00|378.94|376.74|380.69|378.49|381.47|379.27|378.36|376.16|0
1707326400000|2024-02-07 17:20:00|380.3|378.1|378.16|375.96|380.49|378.29|377.58|375.38|0
1707326700000|2024-02-07 17:25:00|377.97|375.77|377.38|375.18|378.55|376.35|376.61|374.41|0
1707327000000|2024-02-07 17:30:00|377.19|374.99|376.22|374.02|377.19|374.99|374.29|372.09|0
1707327300000|2024-02-07 17:35:00|376.03|373.83|375.25|373.05|376.99|374.79|374.48|372.28|0
1707327600000|2024-02-07 17:40:00|374.86|372.66|376.6|374.4|376.99|374.79|373.32|371.12|0
1707327900000|2024-02-07 17:45:00|376.41|374.21|376.6|374.4|377.77|375.57|375.63|373.43|0
1707328200000|2024-02-07 17:50:00|376.8|374.6|378.73|376.53|378.73|376.53|376.02|373.82|0
1707328500000|2024-02-07 17:55:00|378.93|376.73|379.7|377.5|380.47|378.27|378.34|376.14|0
1707328800000|2024-02-07 18:00:00|380.28|378.08|376.99|374.79|383.59|381.39|376.21|374.01|0
1707329100000|2024-02-07 18:05:00|376.79|374.59|379.5|377.3|379.7|377.5|376.79|374.59|0
1707329400000|2024-02-07 18:10:00|380.08|377.88|381.25|379.05|382.61|380.41|380.08|377.88|0
1707329700000|2024-02-07 18:15:00|381.83|379.63|382.22|380.02|383.19|380.99|380.66|378.46|0
1707330000000|2024-02-07 18:20:00|382.41|380.21|382.02|379.82|383.38|381.18|381.44|379.24|0
1707330300000|2024-02-07 18:25:00|381.63|379.43|384.55|382.35|384.75|382.55|381.63|379.43|0
1707330600000|2024-02-07 18:30:00|384.94|382.74|384.35|382.15|386.6|384.4|383.19|380.99|0
1707330900000|2024-02-07 18:35:00|384.16|381.96|384.16|381.96|384.74|382.54|382.6|380.4|0
1707331200000|2024-02-07 18:40:00|383.96|381.76|382.11|379.91|384.16|381.96|380.65|378.45|0
1707331500000|2024-02-07 18:45:00|382.01|379.81|382.99|380.79|383.18|380.98|380.65|378.45|0
1707331800000|2024-02-07 18:50:00|383.18|380.98|384.35|382.15|384.74|382.54|382.79|380.59|0
1707332100000|2024-02-07 18:55:00|384.54|382.34|383.76|381.56|385.13|382.93|382.98|380.78|0
1707332400000|2024-02-07 19:00:00|383.96|381.76|383.67|381.47|385.36|383.16|382.3|380.1|0
1707332700000|2024-02-07 19:05:00|383.47|381.27|384.06|381.86|384.25|382.05|382.89|380.69|0
1707333000000|2024-02-07 19:10:00|384.25|382.05|383.47|381.27|385.03|382.83|383.47|381.27|0
1707333300000|2024-02-07 19:15:00|383.27|381.07|381.71|379.51|384.44|382.24|381.71|379.51|0
1707333600000|2024-02-07 19:20:00|381.91|379.71|383.46|381.26|383.66|381.46|381.91|379.71|0
1707333900000|2024-02-07 19:25:00|383.66|381.46|382.49|380.29|383.85|381.65|381.8|379.6|0
1707334200000|2024-02-07 19:30:00|382.68|380.48|382.1|379.9|383.46|381.26|381.32|379.12|0
1707334500000|2024-02-07 19:35:00|382.29|380.09|383.07|380.87|383.46|381.26|381.32|379.12|0
1707334800000|2024-02-07 19:40:00|382.88|380.68|382.87|380.67|383.65|381.45|382.48|380.28|0
1707335100000|2024-02-07 19:45:00|383.07|380.87|384.43|382.23|385.6|383.4|382.68|380.48|0
1707335400000|2024-02-07 19:50:00|384.63|382.43|385.21|383.01|385.6|383.4|384.04|381.84|0
1707335700000|2024-02-07 19:55:00|385.02|382.82|385.4|383.2|385.6|383.4|384.62|382.42|0
1707336000000|2024-02-07 20:00:00|385.01|382.81|385.79|383.59|386.97|384.77|384.43|382.23|0
1707336300000|2024-02-07 20:05:00|385.99|383.79|385.01|382.81|386.58|384.38|384.42|382.22|0
1707336600000|2024-02-07 20:10:00|385.21|383.01|384.62|382.42|385.79|383.59|384.42|382.22|0
1707336900000|2024-02-07 20:15:00|384.42|382.22|384.42|382.22|385.4|383.2|382.47|380.27|0
1707337200000|2024-02-07 20:20:00|384.23|382.03|384.81|382.61|384.81|382.61|383.44|381.24|0
1707337500000|2024-02-07 20:25:00|384.61|382.41|384.22|382.02|385|382.8|384.03|381.83|0
1707337800000|2024-02-07 20:30:00|384.42|382.22|383.64|381.44|384.81|382.61|382.66|380.46|0
1707338100000|2024-02-07 20:35:00|383.44|381.24|384.41|382.21|385|382.8|383.05|380.85|0
1707338400000|2024-02-07 20:40:00|384.61|382.41|383.44|381.24|384.7|382.5|381.1|378.9|0
1707338700000|2024-02-07 20:45:00|383.24|381.04|381.88|379.68|384.02|381.82|381.49|379.29|0
1707339000000|2024-02-07 20:50:00|381.68|379.48|380.13|377.93|382.85|380.65|380.13|377.93|0
1707339300000|2024-02-07 20:55:00|380.32|378.12|383.63|381.43|384.02|381.82|380.12|377.92|0
1707339600000|2024-02-07 21:00:00|383.24|381.04|381.68|379.48|383.24|381.04|381.68|379.48|0
1707339900000|2024-02-07 21:05:00|381.87|379.67|381.48|379.28|381.87|379.67|381.29|379.09|0
1707340200000|2024-02-07 21:10:00|381.68|379.48|382.84|380.64|383.23|381.03|381.68|379.48|0
1707340500000|2024-02-07 21:15:00|382.75|380.35|382.36|379.96|383.33|380.93|381.97|379.57|0
1707340800000|2024-02-07 21:20:00|382.55|380.15|382.74|380.34|382.75|380.35|382.25|379.85|0
1707341100000|2024-02-07 21:25:00|382.55|380.15|382.55|380.15|382.94|380.54|382.55|380.15|0
1707341400000|2024-02-07 21:30:00|382.35|379.95|382.74|380.34|382.74|380.34|382.16|379.76|0
1707341700000|2024-02-07 21:35:00|382.55|380.15|382.74|380.34|382.93|380.53|382.55|380.15|0
1707342000000|2024-02-07 21:40:00|382.64|380.24|383.13|380.73|383.13|380.73|382.64|380.24|0
1707342300000|2024-02-07 21:45:00|382.93|380.53|383.12|380.72|383.71|381.31|382.93|380.53|0
1707342600000|2024-02-07 21:50:00|383.32|380.92|383.71|381.31|383.71|381.31|383.32|380.92|0
1707342900000|2024-02-07 21:55:00|383.61|381.21|383.6|381.2|384.1|381.7|383.51|381.11|0
1707343200000|2024-02-07 22:00:00|383.71|381.31|383.43|381.03|383.71|381.31|383.43|381.03|0
1707343500000|2024-02-07 22:05:00|383.52|381.12|383.35|380.95|383.52|381.12|383.35|380.95|0
1707343800000|2024-02-07 22:10:00|383.77|381.37|383.54|381.14|383.77|381.37|383.51|381.11|0
1707344100000|2024-02-07 22:15:00|383.62|381.22|383.74|381.34|383.74|381.34|383.4|381|0
1707344400000|2024-02-07 22:20:00|383.76|381.36|383.73|381.33|383.87|381.47|383.73|381.33|0
1707344700000|2024-02-07 22:25:00|383.67|381.27|383.64|381.24|383.67|381.27|383.64|381.24|0
1707345000000|2024-02-07 22:30:00|383.61|381.21|383.83|381.43|383.83|381.43|383.53|381.13|0
1707345300000|2024-02-07 22:35:00|383.78|381.38|383.78|381.38|383.81|381.41|383.75|381.35|0
1707345600000|2024-02-07 22:40:00|383.5|381.1|383.32|380.92|383.5|381.1|383.24|380.84|0
1707345900000|2024-02-07 22:45:00|383.35|380.95|383.38|380.98|383.38|380.98|383.32|380.92|0
1707346200000|2024-02-07 22:50:00|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1707346500000|2024-02-07 22:55:00|383.2|380.8|383.2|380.8|383.2|380.8|383.18|380.78|0
1707346800000|2024-02-07 23:00:00|383.58|381.18|381.54|379.14|383.78|381.38|381.35|378.95|0
1707347100000|2024-02-07 23:05:00|381.35|378.95|380.76|378.36|381.54|379.14|380.57|378.17|0
1707347400000|2024-02-07 23:10:00|380.95|378.55|381.54|379.14|381.54|379.14|380.76|378.36|0
1707347700000|2024-02-07 23:15:00|381.34|378.94|381.54|379.14|382.12|379.72|381.34|378.94|0
1707348000000|2024-02-07 23:20:00|381.53|379.13|382.12|379.72|382.12|379.72|381.53|379.13|0
1707348300000|2024-02-07 23:25:00|381.92|379.52|381.73|379.33|381.92|379.52|381.53|379.13|0
1707348600000|2024-02-07 23:30:00|381.92|379.52|381.34|378.94|382.12|379.72|381.34|378.94|0
1707348900000|2024-02-07 23:35:00|381.14|378.74|381.33|378.93|381.53|379.13|381.14|378.74|0
1707349200000|2024-02-07 23:40:00|381.14|378.74|381.33|378.93|381.33|378.93|381.14|378.74|0
1707349500000|2024-02-07 23:45:00|381.14|378.74|381.33|378.93|381.53|379.13|381.14|378.74|0
1707349800000|2024-02-07 23:50:00|381.14|378.74|381.52|379.12|381.72|379.32|381.14|378.74|0
1707350100000|2024-02-07 23:55:00|381.72|379.32|382.1|379.7|382.11|379.71|381.52|379.12|0
1707350400000|2024-02-08 00:00:00|381.91|379.51|381.71|379.31|382.1|379.7|381.33|378.93|0
1707350700000|2024-02-08 00:05:00|381.81|379.41|381.71|379.31|382.3|379.9|381.71|379.31|0
1707351000000|2024-02-08 00:10:00|381.81|379.41|381.8|379.4|381.91|379.51|381.52|379.12|0
1707351300000|2024-02-08 00:15:00|381.91|379.51|381.71|379.31|381.91|379.51|381.32|378.92|0
1707351600000|2024-02-08 00:20:00|381.51|379.11|381.9|379.5|381.9|379.5|381.32|378.92|0
1707351900000|2024-02-08 00:25:00|382.1|379.7|381.51|379.11|382.1|379.7|381.51|379.11|0
1707352200000|2024-02-08 00:30:00|381.71|379.31|381.9|379.5|381.9|379.5|381.51|379.11|0
1707352500000|2024-02-08 00:35:00|381.7|379.3|381.7|379.3|381.7|379.3|381.51|379.11|0
1707352800000|2024-02-08 00:40:00|381.6|379.2|381.51|379.11|381.7|379.3|381.51|379.11|0
1707353100000|2024-02-08 00:45:00|381.6|379.2|381.11|378.71|381.7|379.3|381.11|378.71|0
1707353400000|2024-02-08 00:50:00|381.21|378.81|380.92|378.52|381.21|378.81|380.92|378.52|0
1707353700000|2024-02-08 00:55:00|381.01|378.61|380.92|378.52|381.01|378.61|380.53|378.13|0
1707354000000|2024-02-08 01:00:00|381.01|378.61|381.5|379.1|381.5|379.1|380.92|378.52|0
1707354300000|2024-02-08 01:05:00|381.3|378.9|381.11|378.71|381.3|378.9|380.91|378.51|0
1707354600000|2024-02-08 01:10:00|381.01|378.61|381.3|378.9|381.39|378.99|380.72|378.32|0
1707354900000|2024-02-08 01:15:00|381.39|379.19|380.67|378.47|381.88|379.68|380.67|378.47|0
1707355200000|2024-02-08 01:20:00|380.09|377.89|380.81|378.61|381.2|379|380.09|377.89|0
1707355500000|2024-02-08 01:25:00|380.61|378.41|380.61|378.41|380.61|378.41|380.42|378.22|0
1707355800000|2024-02-08 01:30:00|380.81|378.61|381.39|379.19|381.39|379.19|380.61|378.41|0
1707356100000|2024-02-08 01:35:00|381.48|379.28|381.67|379.47|381.78|379.58|381.39|379.19|0
1707356400000|2024-02-08 01:40:00|381.58|379.38|381.38|379.18|381.58|379.38|381.19|378.99|0
1707356700000|2024-02-08 01:45:00|381.28|379.08|381.77|379.57|381.97|379.77|381.19|378.99|0
1707357000000|2024-02-08 01:50:00|381.87|379.67|382.16|379.96|382.16|379.96|381.77|379.57|0
1707357300000|2024-02-08 01:55:00|382.06|379.86|382.74|380.54|382.74|380.54|382.06|379.86|0
1707357600000|2024-02-08 02:00:00|382.94|380.74|383.13|380.93|383.13|380.93|382.74|380.54|0
1707357900000|2024-02-08 02:05:00|383.33|381.13|383.13|380.93|383.71|381.51|382.93|380.73|0
1707358200000|2024-02-08 02:10:00|383.03|380.83|382.54|380.34|383.03|380.83|382.15|379.95|0
1707358500000|2024-02-08 02:15:00|382.44|380.24|382.74|380.54|382.74|380.54|382.44|380.24|0
1707358800000|2024-02-08 02:20:00|382.73|380.53|382.34|380.14|382.73|380.53|382.15|379.95|0
1707359100000|2024-02-08 02:25:00|382.15|379.95|382.15|379.95|382.34|380.14|381.95|379.75|0
1707359400000|2024-02-08 02:30:00|381.95|379.75|381.37|379.17|381.95|379.75|381.27|379.07|0
1707359700000|2024-02-08 02:35:00|381.56|379.36|381.36|379.16|381.75|379.55|381.36|379.16|0
1707360000000|2024-02-08 02:40:00|381.46|379.26|381.56|379.36|381.75|379.55|381.36|379.16|0
1707360300000|2024-02-08 02:45:00|381.75|379.55|381.56|379.36|381.75|379.55|381.36|379.16|0
1707360600000|2024-02-08 02:50:00|381.45|379.25|380.97|378.77|381.56|379.36|380.97|378.77|0
1707360900000|2024-02-08 02:55:00|381.16|378.96|381.36|379.16|381.55|379.35|381.16|378.96|0
1707361200000|2024-02-08 03:00:00|381.55|379.35|381.75|379.55|381.75|379.55|381.55|379.35|0
1707361500000|2024-02-08 03:05:00|381.74|379.54|381.74|379.54|381.94|379.74|381.74|379.54|0
1707361800000|2024-02-08 03:10:00|381.55|379.35|381.74|379.54|381.74|379.54|381.35|379.15|0
1707362100000|2024-02-08 03:15:00|381.55|379.35|381.55|379.35|381.74|379.54|381.55|379.35|0
1707362400000|2024-02-08 03:20:00|381.64|379.44|381.54|379.34|381.74|379.54|381.54|379.34|0
1707362700000|2024-02-08 03:25:00|381.35|379.15|381.35|379.15|381.54|379.34|381.15|378.95|0
1707363000000|2024-02-08 03:30:00|381.15|378.95|381.35|379.15|381.54|379.34|381.15|378.95|0
1707363300000|2024-02-08 03:35:00|381.24|379.04|381.54|379.34|381.54|379.34|381.15|378.95|0
1707363600000|2024-02-08 03:40:00|381.34|379.14|381.34|379.14|381.34|379.14|381.15|378.95|0
1707363900000|2024-02-08 03:45:00|381.24|379.04|381.34|379.14|381.43|379.23|381.15|378.95|0
1707364200000|2024-02-08 03:50:00|381.53|379.33|381.34|379.14|381.53|379.33|381.34|379.14|0
1707364500000|2024-02-08 03:55:00|381.14|378.94|381.34|379.14|381.34|379.14|381.14|378.94|0
1707364800000|2024-02-08 04:00:00|381.53|379.33|381.34|379.14|381.53|379.33|381.34|379.14|0
1707365100000|2024-02-08 04:05:00|381.33|379.13|381.33|379.13|381.33|379.13|381.33|379.13|0
1707365400000|2024-02-08 04:10:00|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1707365700000|2024-02-08 04:15:00|381.72|379.52|381.52|379.32|381.72|379.52|381.52|379.32|0
1707366000000|2024-02-08 04:20:00|381.72|379.52|381.91|379.71|381.91|379.71|381.72|379.52|0
1707366300000|2024-02-08 04:25:00|382|379.8|381.91|379.71|382|379.8|381.81|379.61|0
1707366600000|2024-02-08 04:30:00|381.72|379.52|381.71|379.51|381.91|379.71|381.71|379.51|0
1707366900000|2024-02-08 04:35:00|381.81|379.61|381.91|379.71|381.91|379.71|381.71|379.51|0
1707367200000|2024-02-08 04:40:00|382.1|379.9|382.29|380.09|382.29|380.09|382|379.8|0
1707367500000|2024-02-08 04:45:00|382.1|379.9|381.9|379.7|382.1|379.9|381.9|379.7|0
1707367800000|2024-02-08 04:50:00|381.8|379.6|381.9|379.7|381.9|379.7|381.8|379.6|0
1707368100000|2024-02-08 04:55:00|382|379.8|382.09|379.89|382.1|379.9|381.9|379.7|0
1707368400000|2024-02-08 05:00:00|381.99|379.79|381.7|379.5|382.09|379.89|381.7|379.5|0
1707368700000|2024-02-08 05:05:00|381.9|379.7|381.7|379.5|381.9|379.7|381.51|379.31|0
1707369000000|2024-02-08 05:10:00|381.79|379.59|381.7|379.5|381.79|379.59|381.7|379.5|0
1707369300000|2024-02-08 05:15:00|381.89|379.69|382.09|379.89|382.09|379.89|381.89|379.69|0
1707369600000|2024-02-08 05:20:00|382.48|380.28|382.28|380.08|382.48|380.28|382.09|379.89|0
1707369900000|2024-02-08 05:25:00|382.37|380.17|382.86|380.66|382.86|380.66|382.37|380.17|0
1707370200000|2024-02-08 05:30:00|382.67|380.47|382.08|379.88|382.67|380.47|382.08|379.88|0
1707370500000|2024-02-08 05:35:00|381.89|379.69|381.89|379.69|382.08|379.88|381.69|379.49|0
1707370800000|2024-02-08 05:40:00|381.69|379.49|381.69|379.49|381.89|379.69|381.69|379.49|0
1707371100000|2024-02-08 05:45:00|381.88|379.68|381.3|379.1|381.88|379.68|381.3|379.1|0
1707371400000|2024-02-08 05:50:00|381.1|378.9|381.3|379.1|381.49|379.29|381.1|378.9|0
1707371700000|2024-02-08 05:55:00|381.49|379.29|381.68|379.48|381.68|379.48|381.29|379.09|0
1707372000000|2024-02-08 06:00:00|381.88|379.68|381.68|379.48|382.07|379.87|381.49|379.29|0
1707372300000|2024-02-08 06:05:00|381.49|379.29|381.68|379.48|381.88|379.68|381.29|379.09|0
1707372600000|2024-02-08 06:10:00|381.88|379.68|380.9|378.7|381.88|379.68|380.9|378.7|0
1707372900000|2024-02-08 06:15:00|381.09|378.89|381.68|379.48|381.87|379.67|380.99|378.79|0
1707373200000|2024-02-08 06:20:00|381.58|379.38|381.68|379.48|381.68|379.48|381.29|379.09|0
1707373500000|2024-02-08 06:25:00|381.87|379.67|381.87|379.67|382.06|379.86|381.48|379.28|0
1707373800000|2024-02-08 06:30:00|382.06|379.86|382.65|380.45|382.65|380.45|382.06|379.86|0
1707374100000|2024-02-08 06:35:00|382.45|380.25|382.64|380.44|383.04|380.84|382.45|380.25|0
1707374400000|2024-02-08 06:40:00|382.45|380.25|382.45|380.25|382.84|380.64|382.25|380.05|0
1707374700000|2024-02-08 06:45:00|382.25|380.05|383.03|380.83|383.23|381.03|382.25|380.05|0
1707375000000|2024-02-08 06:50:00|383.12|380.92|382.83|380.63|383.42|381.22|382.54|380.34|0
1707375300000|2024-02-08 06:55:00|382.73|380.53|383.22|381.02|383.22|381.02|382.64|380.44|0
1707375600000|2024-02-08 07:00:00|383.03|380.83|382.25|380.05|383.22|381.02|382.05|379.85|0
1707375900000|2024-02-08 07:05:00|382.34|380.14|383.22|381.02|383.41|381.21|382.25|380.05|0
1707376200000|2024-02-08 07:10:00|383.02|380.82|383.41|381.21|383.8|381.6|383.02|380.82|0
1707376500000|2024-02-08 07:15:00|383.51|381.31|383.7|381.5|383.7|381.5|382.83|380.63|0
1707376800000|2024-02-08 07:20:00|383.8|381.6|383.02|380.82|383.8|381.6|383.02|380.82|0
1707377100000|2024-02-08 07:25:00|382.82|380.62|383.21|381.01|383.21|381.01|382.53|380.33|0
1707377400000|2024-02-08 07:30:00|383.41|381.21|382.82|380.62|383.41|381.21|382.43|380.23|0
1707377700000|2024-02-08 07:35:00|382.62|380.42|383.4|381.2|383.4|381.2|382.62|380.42|0
1707378000000|2024-02-08 07:40:00|383.21|381.01|382.82|380.62|383.6|381.4|382.62|380.42|0
1707378300000|2024-02-08 07:45:00|382.62|380.42|382.42|380.22|383.21|381.01|382.42|380.22|0
1707378600000|2024-02-08 07:50:00|382.62|380.42|381.45|379.25|382.62|380.42|381.45|379.25|0
1707378900000|2024-02-08 07:55:00|381.35|379.15|382.12|379.92|382.12|379.92|381.35|379.15|0
1707379200000|2024-02-08 08:00:00|382.42|380.22|382.61|380.41|383.2|381|382.23|380.03|0
1707379500000|2024-02-08 08:05:00|382.71|380.51|382.81|380.61|383.59|381.39|382.42|380.22|0
1707379800000|2024-02-08 08:10:00|382.61|380.41|382.42|380.22|382.81|380.61|382.22|380.02|0
1707380100000|2024-02-08 08:15:00|382.22|380.02|381.05|378.85|382.61|380.41|381.05|378.85|0
1707380400000|2024-02-08 08:20:00|381.25|379.05|380.27|378.07|381.25|379.05|379.69|377.49|0
1707380700000|2024-02-08 08:25:00|380.08|377.88|380.17|377.97|380.85|378.65|380.08|377.88|0
1707381000000|2024-02-08 08:30:00|380.27|378.07|380.66|378.46|381.05|378.85|379.88|377.68|0
1707381300000|2024-02-08 08:35:00|380.75|378.55|380.46|378.26|380.75|378.55|379.68|377.48|0
1707381600000|2024-02-08 08:40:00|380.65|378.45|380.85|378.65|381.24|379.04|380.65|378.45|0
1707381900000|2024-02-08 08:45:00|380.65|378.45|379.87|377.67|380.85|378.65|379.68|377.48|0
1707382200000|2024-02-08 08:50:00|379.68|377.48|379.68|377.48|379.87|377.67|379.09|376.89|0
1707382500000|2024-02-08 08:55:00|380.07|377.87|380.26|378.06|380.45|378.25|379.68|377.48|0
1707382800000|2024-02-08 09:00:00|380.45|378.25|380.26|378.06|380.45|378.25|380.06|377.86|0
1707383100000|2024-02-08 09:05:00|380.45|378.25|380.06|377.86|380.45|378.25|379.48|377.28|0
1707383400000|2024-02-08 09:10:00|379.87|377.67|380.64|378.44|381.23|379.03|379.67|377.47|0
1707383700000|2024-02-08 09:15:00|380.74|378.54|380.84|378.64|381.03|378.83|380.45|378.25|0
1707384000000|2024-02-08 09:20:00|380.93|378.73|381.03|378.83|381.22|379.02|380.64|378.44|0
1707384300000|2024-02-08 09:25:00|380.83|378.63|379.86|377.66|381.03|378.83|379.86|377.66|0
1707384600000|2024-02-08 09:30:00|380.05|377.85|380.44|378.24|380.83|378.63|380.05|377.85|0
1707384900000|2024-02-08 09:35:00|380.53|378.33|380.45|378.25|380.83|378.63|380.24|378.04|0
1707385200000|2024-02-08 09:40:00|380.65|378.45|381.69|379.49|381.88|379.68|380.65|378.45|0
1707385500000|2024-02-08 09:45:00|381.49|379.29|381.1|378.9|381.49|379.29|380.91|378.71|0
1707385800000|2024-02-08 09:50:00|381|378.8|380.91|378.71|381.3|379.1|380.71|378.51|0
1707386100000|2024-02-08 09:55:00|381.1|378.9|380.9|378.7|381.29|379.09|380.71|378.51|0
1707386400000|2024-02-08 10:00:00|381.1|378.9|380.13|377.93|381.29|379.09|380.13|377.93|0
1707386700000|2024-02-08 10:05:00|379.93|377.73|380.32|378.12|380.71|378.51|379.93|377.73|0
1707387000000|2024-02-08 10:10:00|380.51|378.31|380.9|378.7|381.29|379.09|380.51|378.31|0
1707387300000|2024-02-08 10:15:00|380.7|378.5|380.7|378.5|380.7|378.5|380.32|378.12|0
1707387600000|2024-02-08 10:20:00|380.51|378.31|380.7|378.5|380.9|378.7|380.31|378.11|0
1707387900000|2024-02-08 10:25:00|380.9|378.7|380.89|378.69|381.09|378.89|380.51|378.31|0
1707388200000|2024-02-08 10:30:00|380.51|378.31|380.11|377.91|380.6|378.4|380.11|377.91|0
1707388500000|2024-02-08 10:35:00|379.92|377.72|380.89|378.69|381.09|378.89|379.73|377.53|0
1707388800000|2024-02-08 10:40:00|380.7|378.5|380.11|377.91|380.79|378.59|379.92|377.72|0
1707389100000|2024-02-08 10:45:00|380.01|377.81|379.33|377.13|380.11|377.91|379.33|377.13|0
1707389400000|2024-02-08 10:50:00|379.14|376.94|378.94|376.74|379.33|377.13|378.94|376.74|0
1707389700000|2024-02-08 10:55:00|379.14|376.94|379.91|377.71|379.91|377.71|379.14|376.94|0
1707390000000|2024-02-08 11:00:00|379.72|377.52|380.1|377.9|380.3|378.1|379.72|377.52|0
1707390300000|2024-02-08 11:05:00|379.91|377.71|379.33|377.13|379.91|377.71|379.33|377.13|0
1707390600000|2024-02-08 11:10:00|379.22|377.02|378.74|376.54|379.22|377.02|378.55|376.35|0
1707390900000|2024-02-08 11:15:00|378.64|376.44|378.16|375.96|378.94|376.74|377.96|375.76|0
1707391200000|2024-02-08 11:20:00|377.96|375.76|376.61|374.41|377.96|375.76|376.41|374.21|0
1707391500000|2024-02-08 11:25:00|376.41|374.21|375.06|372.86|376.61|374.41|375.06|372.86|0
1707391800000|2024-02-08 11:30:00|374.86|372.66|376.22|374.02|376.22|374.02|374.86|372.66|0
1707392100000|2024-02-08 11:35:00|376.02|373.82|377.18|374.98|377.18|374.98|376.02|373.82|0
1707392400000|2024-02-08 11:40:00|376.99|374.79|377.57|375.37|377.57|375.37|376.79|374.59|0
1707392700000|2024-02-08 11:45:00|377.37|375.17|376.79|374.59|377.57|375.37|376.6|374.4|0
1707393000000|2024-02-08 11:50:00|376.6|374.4|376.79|374.59|376.98|374.78|376.02|373.82|0
1707393300000|2024-02-08 11:55:00|376.69|374.49|377.37|375.17|377.37|375.17|376.21|374.01|0
1707393600000|2024-02-08 12:00:00|377.56|375.36|377.75|375.55|377.76|375.56|376.79|374.59|0
1707393900000|2024-02-08 12:05:00|377.65|375.45|376.98|374.78|377.75|375.55|376.4|374.2|0
1707394200000|2024-02-08 12:10:00|376.78|374.58|378.72|376.52|378.72|376.52|376.59|374.39|0
1707394500000|2024-02-08 12:15:00|378.53|376.33|377.94|375.74|378.53|376.33|377.56|375.36|0
1707394800000|2024-02-08 12:20:00|378.04|375.84|378.72|376.52|378.91|376.71|378.04|375.84|0
1707395100000|2024-02-08 12:25:00|378.62|376.42|378.13|375.93|378.72|376.52|377.94|375.74|0
1707395400000|2024-02-08 12:30:00|378.33|376.13|377.36|375.16|378.52|376.32|377.36|375.16|0
1707395700000|2024-02-08 12:35:00|377.26|375.06|377.55|375.35|377.94|375.74|376.58|374.38|0
1707396000000|2024-02-08 12:40:00|377.74|375.54|378.52|376.32|378.61|376.41|377.16|374.96|0
1707396300000|2024-02-08 12:45:00|378.32|376.12|378.51|376.31|378.71|376.51|377.74|375.54|0
1707396600000|2024-02-08 12:50:00|378.32|376.12|377.54|375.34|378.51|376.31|377.54|375.34|0
1707396900000|2024-02-08 12:55:00|377.35|375.15|376.77|374.57|377.54|375.34|376.19|373.99|0
1707397200000|2024-02-08 13:00:00|377.15|374.95|377.54|375.34|377.93|375.73|375.99|373.79|0
1707397500000|2024-02-08 13:05:00|377.73|375.53|377.73|375.53|378.51|376.31|377.34|375.14|0
1707397800000|2024-02-08 13:10:00|377.54|375.34|377.73|375.53|377.73|375.53|376.76|374.56|0
1707398100000|2024-02-08 13:15:00|377.92|375.72|376.76|374.56|377.92|375.72|376.76|374.56|0
1707398400000|2024-02-08 13:20:00|376.57|374.37|376.76|374.56|377.15|374.95|375.4|373.2|0
1707398700000|2024-02-08 13:25:00|376.56|374.36|376.66|374.46|377.53|375.33|376.37|374.17|0
1707399000000|2024-02-08 13:30:00|376.56|374.36|377.34|375.14|378.01|375.81|375.88|373.68|0
1707399300000|2024-02-08 13:35:00|377.92|375.72|380.05|377.85|380.24|378.04|377.14|374.94|0
1707399600000|2024-02-08 13:40:00|380.24|378.04|379.47|377.27|381.41|379.21|379.08|376.88|0
1707399900000|2024-02-08 13:45:00|379.66|377.46|379.66|377.46|380.05|377.85|378.88|376.68|0
1707400200000|2024-02-08 13:50:00|379.27|377.07|379.27|377.07|380.43|378.23|378.49|376.29|0
1707400500000|2024-02-08 13:55:00|379.07|376.87|380.24|378.04|380.24|378.04|378.3|376.1|0
1707400800000|2024-02-08 14:00:00|380.04|377.84|380.43|378.23|380.82|378.62|379.75|377.55|0
1707401100000|2024-02-08 14:05:00|380.62|378.42|380.04|377.84|380.62|378.42|379.94|377.74|0
1707401400000|2024-02-08 14:10:00|379.84|377.64|379.84|377.64|380.62|378.42|379.07|376.87|0
1707401700000|2024-02-08 14:15:00|380.04|377.84|380.81|378.61|381.4|379.2|379.84|377.64|0
1707402000000|2024-02-08 14:20:00|380.62|378.42|380.62|378.42|381.2|379|380.23|378.03|0
1707402300000|2024-02-08 14:25:00|380.81|378.61|382.17|379.97|382.17|379.97|380.81|378.61|0
1707402600000|2024-02-08 14:30:00|382.37|380.17|381.2|379|382.37|380.17|379.64|377.44|0
1707402900000|2024-02-08 14:35:00|381.39|379.19|382.17|379.97|383.73|381.53|381|378.8|0
1707403200000|2024-02-08 14:40:00|382.36|380.16|380.22|378.02|382.56|380.36|378.67|376.47|0
1707403500000|2024-02-08 14:45:00|380.8|378.6|379.25|377.05|381|378.8|379.05|376.85|0
1707403800000|2024-02-08 14:50:00|379.44|377.24|380.8|378.6|381.39|379.19|379.44|377.24|0
1707404100000|2024-02-08 14:55:00|381|378.8|381.38|379.18|381.97|379.77|380.22|378.02|0
1707404400000|2024-02-08 15:00:00|381.58|379.38|381.77|379.57|382.94|380.74|380.8|378.6|0
1707404700000|2024-02-08 15:05:00|382.16|379.96|382.16|379.96|383.13|380.93|381.38|379.18|0
1707405000000|2024-02-08 15:10:00|382.35|380.15|379.92|377.72|382.35|380.15|379.92|377.72|0
1707405300000|2024-02-08 15:15:00|380.02|377.82|381.57|379.37|382.15|379.95|380.02|377.82|0
1707405600000|2024-02-08 15:20:00|381.76|379.56|379.24|377.04|382.93|380.73|378.65|376.45|0
1707405900000|2024-02-08 15:25:00|379.04|376.84|380.21|378.01|380.59|378.39|379.04|376.84|0
1707406200000|2024-02-08 15:30:00|380.4|378.2|380.4|378.2|381.76|379.56|378.26|376.06|0
1707406500000|2024-02-08 15:35:00|380.59|378.39|379.04|376.84|381.18|378.98|378.26|376.06|0
1707406800000|2024-02-08 15:40:00|379.23|377.03|379.03|376.83|379.23|377.03|376.13|373.93|0
1707407100000|2024-02-08 15:45:00|378.84|376.64|380.98|378.78|381.17|378.97|378.65|376.45|0
1707407400000|2024-02-08 15:50:00|380.87|378.67|382.53|380.33|382.53|380.33|380.39|378.19|0
1707407700000|2024-02-08 15:55:00|382.73|380.53|382.72|380.52|382.92|380.72|381.36|379.16|0
1707408000000|2024-02-08 16:00:00|382.92|380.72|380.39|378.19|382.92|380.72|379.8|377.6|0
1707408300000|2024-02-08 16:05:00|380.58|378.38|379.41|377.21|380.97|378.77|379.03|376.83|0
1707408600000|2024-02-08 16:10:00|379.03|376.83|379.31|377.11|380.77|378.57|378.83|376.63|0
1707408900000|2024-02-08 16:15:00|379.41|377.21|378.63|376.43|379.8|377.6|377.86|375.66|0
1707409200000|2024-02-08 16:20:00|378.44|376.24|379.02|376.82|380.96|378.76|378.24|376.04|0
1707409500000|2024-02-08 16:25:00|379.21|377.01|376.5|374.3|379.6|377.4|376.11|373.91|0
1707409800000|2024-02-08 16:30:00|376.3|374.1|378.63|376.43|378.82|376.62|375.92|373.72|0
1707410100000|2024-02-08 16:35:00|378.82|376.62|379.4|377.2|379.4|377.2|378.05|375.85|0
1707410400000|2024-02-08 16:40:00|379.21|377.01|377.46|375.26|380.18|377.98|377.36|375.16|0
1707410700000|2024-02-08 16:45:00|377.27|375.07|377.85|375.65|378.24|376.04|376.88|374.68|0
1707411000000|2024-02-08 16:50:00|378.04|375.84|379.2|377|379.2|377|378.04|375.84|0
1707411300000|2024-02-08 16:55:00|379.01|376.81|379.78|377.58|380.56|378.36|378.43|376.23|0
1707411600000|2024-02-08 17:00:00|380.17|377.97|379.01|376.81|380.37|378.17|378.81|376.61|0
1707411900000|2024-02-08 17:05:00|378.81|376.61|378.42|376.22|379.2|377|377.65|375.45|0
1707412200000|2024-02-08 17:10:00|378.23|376.03|380.36|378.16|380.56|378.36|378.23|376.03|0
1707412500000|2024-02-08 17:15:00|380.56|378.36|380.56|378.36|380.75|378.55|379.58|377.38|0
1707412800000|2024-02-08 17:20:00|380.75|378.55|380.55|378.35|380.75|378.55|379.58|377.38|0
1707413100000|2024-02-08 17:25:00|380.36|378.16|381.52|379.32|382.3|380.1|380.36|378.16|0
1707413400000|2024-02-08 17:30:00|381.72|379.52|381.33|379.13|382.11|379.91|380.74|378.54|0
1707413700000|2024-02-08 17:35:00|381.52|379.32|381.33|379.13|381.72|379.52|380.74|378.54|0
1707414000000|2024-02-08 17:40:00|381.13|378.93|379.57|377.37|381.33|379.13|379.19|376.99|0
1707414300000|2024-02-08 17:45:00|379.47|377.27|378.02|375.82|379.67|377.47|378.02|375.82|0
1707414600000|2024-02-08 17:50:00|378.21|376.01|378.41|376.21|379.38|377.18|378.21|376.01|0
1707414900000|2024-02-08 17:55:00|378.21|376.01|378.02|375.82|378.21|376.01|376.66|374.46|0
1707415200000|2024-02-08 18:00:00|378.21|376.01|382.29|380.09|383.46|381.26|377.63|375.43|0
1707415500000|2024-02-08 18:05:00|382.49|380.29|381.12|378.92|383.27|381.07|380.15|377.95|0
1707415800000|2024-02-08 18:10:00|381.32|379.12|381.12|378.92|381.9|379.7|380.34|378.14|0
1707416100000|2024-02-08 18:15:00|381.31|379.11|379.76|377.56|381.31|379.11|379.37|377.17|0
1707416400000|2024-02-08 18:20:00|379.95|377.75|379.95|377.75|380.73|378.53|379.56|377.36|0
1707416700000|2024-02-08 18:25:00|380.14|377.94|381.7|379.5|381.89|379.69|380.14|377.94|0
1707417000000|2024-02-08 18:30:00|381.89|379.69|381.7|379.5|382.28|380.08|380.92|378.72|0
1707417300000|2024-02-08 18:35:00|382.09|379.89|383.64|381.44|383.84|381.64|381.7|379.5|0
1707417600000|2024-02-08 18:40:00|383.45|381.25|381.69|379.49|383.45|381.25|381.11|378.91|0
1707417900000|2024-02-08 18:45:00|381.89|379.69|382.47|380.27|382.86|380.66|381.69|379.49|0
1707418200000|2024-02-08 18:50:00|382.28|380.08|380.91|378.71|382.28|380.08|380.72|378.52|0
1707418500000|2024-02-08 18:55:00|381|378.8|382.27|380.07|382.27|380.07|380.91|378.71|0
1707418800000|2024-02-08 19:00:00|382.47|380.27|381.3|379.1|383.44|381.24|381.1|378.9|0
1707419100000|2024-02-08 19:05:00|381.1|378.9|380.32|378.12|382.07|379.87|379.54|377.34|0
1707419400000|2024-02-08 19:10:00|380.13|377.93|380.51|378.31|381.68|379.48|380.13|377.93|0
1707419700000|2024-02-08 19:15:00|380.32|378.12|381.68|379.48|382.07|379.87|380.32|378.12|0
1707420000000|2024-02-08 19:20:00|381.49|379.29|380.02|377.82|382.46|380.26|379.73|377.53|0
1707420300000|2024-02-08 19:25:00|379.93|377.73|380.12|377.92|381.09|378.89|379.93|377.73|0
1707420600000|2024-02-08 19:30:00|379.93|377.73|379.73|377.53|380.7|378.5|378.95|376.75|0
1707420900000|2024-02-08 19:35:00|379.54|377.34|379.73|377.53|379.73|377.53|377.98|375.78|0
1707421200000|2024-02-08 19:40:00|379.53|377.33|380.89|378.69|381.09|378.89|379.15|376.95|0
1707421500000|2024-02-08 19:45:00|381.09|378.89|380.44|378.24|381.41|379.21|380.24|378.04|0
1707421800000|2024-02-08 19:50:00|380.63|378.43|381.21|379.01|381.8|379.6|380.63|378.43|0
1707422100000|2024-02-08 19:55:00|381.41|379.21|382.77|380.57|383.16|380.96|380.82|378.62|0
1707422400000|2024-02-08 20:00:00|382.58|380.38|382.77|380.57|384.14|381.94|382.38|380.18|0
1707422700000|2024-02-08 20:05:00|382.86|380.66|382.57|380.37|383.75|381.55|382.57|380.37|0
1707423000000|2024-02-08 20:10:00|382.96|380.76|383.16|380.96|384.13|381.93|382.57|380.37|0
1707423300000|2024-02-08 20:15:00|383.35|381.15|383.74|381.54|383.94|381.74|382.77|380.57|0
1707423600000|2024-02-08 20:20:00|383.94|381.74|384.52|382.32|384.72|382.52|383.74|381.54|0
1707423900000|2024-02-08 20:25:00|384.13|381.93|383.93|381.73|385.3|383.1|383.35|381.15|0
1707424200000|2024-02-08 20:30:00|383.74|381.54|383.74|381.54|384.52|382.32|383.74|381.54|0
1707424500000|2024-02-08 20:35:00|383.93|381.73|383.54|381.34|383.93|381.73|383.15|380.95|0
1707424800000|2024-02-08 20:40:00|383.93|381.73|383.15|380.95|384.12|381.92|382.95|380.75|0
1707425100000|2024-02-08 20:45:00|383.34|381.14|381|378.8|383.34|381.14|380.8|378.6|0
1707425400000|2024-02-08 20:50:00|381.58|379.38|380.22|378.02|383.93|381.73|379.92|377.72|0
1707425700000|2024-02-08 20:55:00|380.61|378.41|384.9|382.7|386.47|384.27|380.61|378.41|0
1707426000000|2024-02-08 21:00:00|384.12|381.92|383.33|381.13|384.31|382.11|381.97|379.77|0
1707426300000|2024-02-08 21:05:00|383.53|381.33|383.33|381.13|383.72|381.52|383.33|381.13|0
1707426600000|2024-02-08 21:10:00|383.53|381.33|383.33|381.13|383.72|381.52|383.14|380.94|0
1707426900000|2024-02-08 21:15:00|383.63|381.23|383.62|381.22|384.21|381.81|383.43|381.03|0
1707427200000|2024-02-08 21:20:00|383.52|381.12|383.43|381.03|383.52|381.12|383.23|380.83|0
1707427500000|2024-02-08 21:25:00|383.52|381.12|383.62|381.22|383.62|381.22|383.23|380.83|0
1707427800000|2024-02-08 21:30:00|383.43|381.03|383.71|381.31|383.81|381.41|383.42|381.02|0
1707428100000|2024-02-08 21:35:00|383.81|381.41|383.42|381.02|383.81|381.41|383.42|381.02|0
1707428400000|2024-02-08 21:40:00|383.32|380.92|383.81|381.41|383.81|381.41|383.32|380.92|0
1707428700000|2024-02-08 21:45:00|384.01|381.61|383.61|381.21|384.2|381.8|383.61|381.21|0
1707429000000|2024-02-08 21:50:00|383.42|381.02|383.22|380.82|383.42|381.02|383.22|380.82|0
1707429300000|2024-02-08 21:55:00|383.03|380.63|382.53|380.13|383.42|381.02|382.34|379.94|0
1707429600000|2024-02-08 22:00:00|382.67|380.27|383.01|380.61|383.22|380.82|382.56|380.16|0
1707429900000|2024-02-08 22:05:00|382.98|380.58|382.96|380.56|383.35|380.95|382.76|380.36|0
1707430200000|2024-02-08 22:10:00|382.98|380.58|382.89|380.49|383.07|380.67|382.89|380.49|0
1707430500000|2024-02-08 22:15:00|382.93|380.53|382.92|380.52|382.93|380.53|382.92|380.52|0
1707430800000|2024-02-08 22:20:00|382.89|380.49|382.49|380.09|382.89|380.49|382.49|380.09|0
1707431100000|2024-02-08 22:25:00|382.27|379.87|382.66|380.26|382.92|380.52|382.27|379.87|0
1707431400000|2024-02-08 22:30:00|382.69|380.29|382.69|380.29|382.8|380.4|382.66|380.26|0
1707431700000|2024-02-08 22:35:00|382.75|380.35|382.8|380.4|382.8|380.4|382.75|380.35|0
1707432000000|2024-02-08 22:40:00|382.74|380.34|382.8|380.4|383|380.6|382.71|380.31|0
1707432300000|2024-02-08 22:45:00|382.83|380.43|382.77|380.37|382.86|380.46|382.71|380.31|0
1707432600000|2024-02-08 22:50:00|382.74|380.34|382.74|380.34|382.97|380.57|382.71|380.31|0
1707432900000|2024-02-08 22:55:00|382.71|380.31|382.65|380.25|382.71|380.31|382.54|380.14|0
1707433200000|2024-02-08 23:00:00|382.48|380.08|382.22|379.82|382.61|380.21|381.44|379.04|0
1707433500000|2024-02-08 23:05:00|382.12|379.72|382.61|380.21|382.61|380.21|382.03|379.63|0
1707433800000|2024-02-08 23:10:00|382.8|380.4|382.02|379.62|382.8|380.4|382.02|379.62|0
1707434100000|2024-02-08 23:15:00|382.22|379.82|382.61|380.21|382.61|380.21|382.02|379.62|0
1707434400000|2024-02-08 23:20:00|382.8|380.4|382.6|380.2|382.8|380.4|382.31|379.91|0
1707434700000|2024-02-08 23:25:00|382.7|380.3|382.6|380.2|382.99|380.59|382.6|380.2|0
1707435000000|2024-02-08 23:30:00|382.8|380.4|382.8|380.4|383.09|380.69|382.8|380.4|0
1707435300000|2024-02-08 23:35:00|382.99|380.59|383.18|380.78|383.19|380.79|382.99|380.59|0
1707435600000|2024-02-08 23:40:00|383.08|380.68|383.18|380.78|383.18|380.78|382.99|380.59|0
1707435900000|2024-02-08 23:45:00|382.99|380.59|383.18|380.78|383.57|381.17|382.99|380.59|0
1707436200000|2024-02-08 23:50:00|382.99|380.59|382.98|380.58|383.18|380.78|382.79|380.39|0
1707436500000|2024-02-08 23:55:00|383.08|380.68|383.18|380.78|383.18|380.78|382.79|380.39|0
1707436800000|2024-02-09 00:00:00|383.37|380.97|383.57|381.17|383.57|381.17|382.59|380.19|0
1707437100000|2024-02-09 00:05:00|383.37|380.97|384.35|381.95|384.35|381.95|383.27|380.87|0
1707437400000|2024-02-09 00:10:00|384.54|382.14|383.76|381.36|384.54|382.14|383.76|381.36|0
1707437700000|2024-02-09 00:15:00|383.56|381.16|383.56|381.16|383.76|381.36|383.17|380.77|0
1707438000000|2024-02-09 00:20:00|383.76|381.36|383.36|380.96|383.76|381.36|383.36|380.96|0
1707438300000|2024-02-09 00:25:00|383.17|380.77|383.36|380.96|383.75|381.35|383.17|380.77|0
1707438600000|2024-02-09 00:30:00|383.56|381.16|383.36|380.96|383.75|381.35|383.17|380.77|0
1707438900000|2024-02-09 00:35:00|383.17|380.77|383.75|381.35|383.75|381.35|383.16|380.76|0
1707439200000|2024-02-09 00:40:00|383.55|381.15|384.33|381.93|384.33|381.93|383.55|381.15|0
1707439500000|2024-02-09 00:45:00|384.14|381.74|382.57|380.17|384.14|381.74|382.57|380.17|0
1707439800000|2024-02-09 00:50:00|382.77|380.37|382.38|379.98|382.77|380.37|382.38|379.98|0
1707440100000|2024-02-09 00:55:00|382.18|379.78|381.4|379|382.18|379.78|381.4|379|0
1707440400000|2024-02-09 01:00:00|381.6|379.2|382.37|379.97|382.96|380.56|381.6|379.2|0
1707440700000|2024-02-09 01:05:00|382.57|380.17|381.79|379.39|382.57|380.17|381.59|379.19|0
1707441000000|2024-02-09 01:10:00|381.98|379.58|381.98|379.58|382.37|379.97|381.98|379.58|0
1707441300000|2024-02-09 01:15:00|381.69|379.49|382.66|380.46|382.66|380.46|381.68|379.48|0
1707441600000|2024-02-09 01:20:00|382.56|380.36|381.68|379.48|382.66|380.46|381.68|379.48|0
1707441900000|2024-02-09 01:25:00|381.49|379.29|381.88|379.68|382.07|379.87|381.29|379.09|0
1707442200000|2024-02-09 01:30:00|381.68|379.48|381.87|379.67|382.07|379.87|381.29|379.09|0
1707442500000|2024-02-09 01:35:00|382.07|379.87|382.26|380.06|382.26|380.06|381.68|379.48|0
1707442800000|2024-02-09 01:40:00|382.07|379.87|382.07|379.87|382.46|380.26|381.77|379.57|0
1707443100000|2024-02-09 01:45:00|382.26|380.06|381.67|379.47|382.26|380.06|381.48|379.28|0
1707443400000|2024-02-09 01:50:00|381.87|379.67|381.67|379.47|382.06|379.86|381.48|379.28|0
1707443700000|2024-02-09 01:55:00|381.48|379.28|381.67|379.47|381.87|379.67|381.28|379.08|0
1707444000000|2024-02-09 02:00:00|381.76|379.56|381.28|379.08|381.86|379.66|381.28|379.08|0
1707444300000|2024-02-09 02:05:00|381.47|379.27|381.47|379.27|381.67|379.47|381.28|379.08|0
1707444600000|2024-02-09 02:10:00|381.67|379.47|381.86|379.66|382.06|379.86|381.66|379.46|0
1707444900000|2024-02-09 02:15:00|381.95|379.75|382.05|379.85|382.05|379.85|381.66|379.46|0
1707445200000|2024-02-09 02:20:00|382.25|380.05|382.44|380.24|382.44|380.24|382.25|380.05|0
1707445500000|2024-02-09 02:25:00|382.25|380.05|381.85|379.65|382.44|380.24|381.85|379.65|0
1707445800000|2024-02-09 02:30:00|381.95|379.75|381.85|379.65|382.05|379.85|381.85|379.65|0
1707446100000|2024-02-09 02:35:00|382.05|379.85|382.44|380.24|382.63|380.43|382.05|379.85|0
1707446400000|2024-02-09 02:40:00|382.24|380.04|382.43|380.23|382.44|380.24|382.04|379.84|0
1707446700000|2024-02-09 02:45:00|382.24|380.04|382.43|380.23|382.63|380.43|382.24|380.04|0
1707447000000|2024-02-09 02:50:00|382.63|380.43|382.43|380.23|382.63|380.43|382.24|380.04|0
1707447300000|2024-02-09 02:55:00|382.24|380.04|382.23|380.03|382.43|380.23|382.23|380.03|0
1707447600000|2024-02-09 03:00:00|382.43|380.23|382.82|380.62|382.91|380.71|382.43|380.23|0
1707447900000|2024-02-09 03:05:00|382.72|380.52|383.01|380.81|383.01|380.81|382.72|380.52|0
1707448200000|2024-02-09 03:10:00|383.21|381.01|382.81|380.61|383.21|381.01|382.81|380.61|0
1707448500000|2024-02-09 03:15:00|382.62|380.42|382.81|380.61|382.81|380.61|382.62|380.42|0
1707448800000|2024-02-09 03:20:00|383.01|380.81|383.01|380.81|383.2|381|382.81|380.61|0
1707449100000|2024-02-09 03:25:00|382.81|380.61|383|380.8|383.01|380.81|382.81|380.61|0
1707449400000|2024-02-09 03:30:00|382.81|380.61|382.61|380.41|382.81|380.61|382.42|380.22|0
1707449700000|2024-02-09 03:35:00|382.81|380.61|383.39|381.19|383.39|381.19|382.61|380.41|0
1707450000000|2024-02-09 03:40:00|383.2|381|383.39|381.19|383.39|381.19|383.2|381|0
1707450300000|2024-02-09 03:45:00|383.59|381.39|383.39|381.19|383.59|381.39|383|380.8|0
1707450600000|2024-02-09 03:50:00|383.19|380.99|383.78|381.58|383.78|381.58|383.19|380.99|0
1707450900000|2024-02-09 03:55:00|383.58|381.38|383.78|381.58|383.78|381.58|383.39|381.19|0
1707451200000|2024-02-09 04:00:00|383.97|381.77|383.58|381.38|383.97|381.77|383.58|381.38|0
1707451500000|2024-02-09 04:05:00|383.38|381.18|383.58|381.38|383.77|381.57|383.38|381.18|0
1707451800000|2024-02-09 04:10:00|383.38|381.18|383.38|381.18|383.38|381.18|383.38|381.18|0
1707452100000|2024-02-09 04:15:00|383.47|381.27|383.38|381.18|383.57|381.37|383.38|381.18|0
1707452400000|2024-02-09 04:20:00|383.57|381.37|383.57|381.37|383.57|381.37|383.38|381.18|0
1707452700000|2024-02-09 04:25:00|383.37|381.17|383.18|380.98|383.37|381.17|383.18|380.98|0
1707453000000|2024-02-09 04:30:00|383.27|381.07|383.18|380.98|383.37|381.17|383.18|380.98|0
1707453300000|2024-02-09 04:35:00|383.27|381.07|382.98|380.78|383.37|381.17|382.98|380.78|0
1707453600000|2024-02-09 04:40:00|383.07|380.87|383.37|381.17|383.37|381.17|382.98|380.78|0
1707453900000|2024-02-09 04:45:00|383.17|380.97|383.17|380.97|383.37|381.17|383.17|380.97|0
1707454200000|2024-02-09 04:50:00|383.37|381.17|383.17|380.97|383.37|381.17|382.98|380.78|0
1707454500000|2024-02-09 04:55:00|382.97|380.77|382.58|380.38|382.97|380.77|382.58|380.38|0
1707454800000|2024-02-09 05:00:00|382.68|380.48|383.17|380.97|383.17|380.97|382.68|380.48|0
1707455100000|2024-02-09 05:05:00|382.97|380.77|383.36|381.16|383.36|381.16|382.97|380.77|0
1707455400000|2024-02-09 05:10:00|383.26|381.06|383.36|381.16|383.36|381.16|383.26|381.06|0
1707455700000|2024-02-09 05:15:00|383.16|380.96|383.16|380.96|383.16|380.96|383.16|380.96|0
1707456300000|2024-02-09 05:25:00|383.36|381.16|383.16|380.96|383.36|381.16|383.16|380.96|0
1707456600000|2024-02-09 05:30:00|383.35|381.15|383.16|380.96|383.35|381.15|383.16|380.96|0
1707456900000|2024-02-09 05:35:00|383.05|380.85|382.76|380.56|383.05|380.85|382.57|380.37|0
1707457200000|2024-02-09 05:40:00|382.96|380.76|382.76|380.56|382.96|380.76|382.76|380.56|0
1707457500000|2024-02-09 05:45:00|382.57|380.37|381.98|379.78|382.57|380.37|381.98|379.78|0
1707457800000|2024-02-09 05:50:00|382.07|379.87|381.98|379.78|382.17|379.97|381.98|379.78|0
1707458100000|2024-02-09 05:55:00|381.78|379.58|381.59|379.39|381.78|379.58|381.59|379.39|0
1707458400000|2024-02-09 06:00:00|381.78|379.58|381.58|379.38|381.98|379.78|381.58|379.38|0
1707458700000|2024-02-09 06:05:00|381.78|379.58|381.78|379.58|381.78|379.58|381.58|379.38|0
1707459000000|2024-02-09 06:10:00|381.87|379.67|381.97|379.77|381.97|379.77|381.58|379.38|0
1707459300000|2024-02-09 06:15:00|382.06|379.86|381.77|379.57|382.06|379.86|381.77|379.57|0
1707459600000|2024-02-09 06:20:00|381.58|379.38|381.77|379.57|381.77|379.57|381.58|379.38|0
1707459900000|2024-02-09 06:25:00|381.87|379.67|381.58|379.38|381.97|379.77|381.58|379.38|0
1707460200000|2024-02-09 06:30:00|381.57|379.37|382.16|379.96|382.16|379.96|381.57|379.37|0
1707460500000|2024-02-09 06:35:00|382.35|380.15|382.16|379.96|382.35|380.15|381.96|379.76|0
1707460800000|2024-02-09 06:40:00|381.96|379.76|381.76|379.56|382.16|379.96|381.76|379.56|0
1707461100000|2024-02-09 06:45:00|381.96|379.76|382.15|379.95|382.15|379.95|381.76|379.56|0
1707461400000|2024-02-09 06:50:00|381.96|379.76|381.96|379.76|382.35|380.15|381.76|379.56|0
1707461700000|2024-02-09 06:55:00|382.15|379.95|381.95|379.75|382.15|379.95|381.95|379.75|0
1707462000000|2024-02-09 07:00:00|382.15|379.95|382.73|380.53|382.93|380.73|381.95|379.75|0
1707462300000|2024-02-09 07:05:00|382.54|380.34|382.34|380.14|382.73|380.53|382.15|379.95|0
1707462600000|2024-02-09 07:10:00|382.54|380.34|382.73|380.53|382.93|380.73|382.34|380.14|0
1707462900000|2024-02-09 07:15:00|382.82|380.62|383.02|380.82|383.32|381.12|382.73|380.53|0
1707463200000|2024-02-09 07:20:00|382.92|380.72|383.7|381.5|383.7|381.5|382.92|380.72|0
1707463500000|2024-02-09 07:25:00|383.9|381.7|383.9|381.7|384.29|382.09|383.51|381.31|0
1707463800000|2024-02-09 07:30:00|383.7|381.5|383.31|381.11|383.9|381.7|383.31|381.11|0
1707464100000|2024-02-09 07:35:00|383.5|381.3|383.5|381.3|383.7|381.5|383.31|381.11|0
1707464400000|2024-02-09 07:40:00|383.7|381.5|383.31|381.11|383.89|381.69|383.31|381.11|0
1707464700000|2024-02-09 07:45:00|383.5|381.3|383.7|381.5|383.89|381.69|383.11|380.91|0
1707465000000|2024-02-09 07:50:00|383.79|381.59|383.89|381.69|384.09|381.89|383.69|381.49|0
1707465300000|2024-02-09 07:55:00|383.69|381.49|384.57|382.37|384.67|382.47|383.69|381.49|0
1707465600000|2024-02-09 08:00:00|384.47|382.27|386.63|384.43|387.41|385.21|384.47|382.27|0
1707465900000|2024-02-09 08:05:00|386.43|384.23|385.84|383.64|386.53|384.33|385.25|383.05|0
1707466200000|2024-02-09 08:10:00|386.04|383.84|385.64|383.44|386.04|383.84|385.06|382.86|0
1707466500000|2024-02-09 08:15:00|385.54|383.34|385.45|383.25|385.64|383.44|384.86|382.66|0
1707466800000|2024-02-09 08:20:00|385.64|383.44|386.62|384.42|386.62|384.42|385.45|383.25|0
1707467100000|2024-02-09 08:25:00|386.82|384.62|388.39|386.19|388.39|386.19|386.42|384.22|0
1707467400000|2024-02-09 08:30:00|388.58|386.38|388.78|386.58|388.78|386.58|387.8|385.6|0
1707467700000|2024-02-09 08:35:00|388.58|386.38|388.58|386.38|388.97|386.77|388.38|386.18|0
1707468000000|2024-02-09 08:40:00|388.38|386.18|386.81|384.61|388.58|386.38|386.61|384.41|0
1707468300000|2024-02-09 08:45:00|386.61|384.41|387.2|385|387.3|385.1|386.42|384.22|0
1707468600000|2024-02-09 08:50:00|387|384.8|387.79|385.59|387.79|385.59|387|384.8|0
1707468900000|2024-02-09 08:55:00|387.98|385.78|388.18|385.98|388.18|385.98|387.4|385.2|0
1707469200000|2024-02-09 09:00:00|387.98|385.78|387.59|385.39|387.98|385.78|387|384.8|0
1707469500000|2024-02-09 09:05:00|387.39|385.19|386.21|384.01|387.39|385.19|386.21|384.01|0
1707469800000|2024-02-09 09:10:00|386.41|384.21|384.84|382.64|386.61|384.41|384.64|382.44|0
1707470100000|2024-02-09 09:15:00|384.64|382.44|385.43|383.23|386.01|383.81|384.25|382.05|0
1707470400000|2024-02-09 09:20:00|385.23|383.03|386.21|384.01|386.21|384.01|385.23|383.03|0
1707470700000|2024-02-09 09:25:00|386.01|383.81|385.81|383.61|386.21|384.01|385.42|383.22|0
1707471000000|2024-02-09 09:30:00|385.62|383.42|386.2|384|386.2|384|385.23|383.03|0
1707471300000|2024-02-09 09:35:00|386.01|383.81|386.4|384.2|386.4|384.2|385.42|383.22|0
1707471600000|2024-02-09 09:40:00|386.2|384|386.01|383.81|386.4|384.2|385.81|383.61|0
1707471900000|2024-02-09 09:45:00|385.81|383.61|386.2|384|386.98|384.78|385.61|383.41|0
1707472200000|2024-02-09 09:50:00|386.29|384.09|386.39|384.19|386.79|384.59|386|383.8|0
1707472500000|2024-02-09 09:55:00|386.29|384.09|386.78|384.58|386.78|384.58|386.2|384|0
1707472800000|2024-02-09 10:00:00|386.59|384.39|387.57|385.37|387.57|385.37|386.2|384|0
1707473100000|2024-02-09 10:05:00|387.47|385.27|387.57|385.37|387.76|385.56|386.98|384.78|0
1707473400000|2024-02-09 10:10:00|387.46|385.26|387.76|385.56|387.76|385.56|387.17|384.97|0
1707473700000|2024-02-09 10:15:00|387.86|385.66|388.84|386.64|388.94|386.74|387.86|385.66|0
1707474000000|2024-02-09 10:20:00|388.74|386.54|388.54|386.34|388.94|386.74|388.35|386.15|0
1707474300000|2024-02-09 10:25:00|388.35|386.15|388.54|386.34|388.74|386.54|388.15|385.95|0
1707474600000|2024-02-09 10:30:00|388.34|386.14|388.34|386.14|388.93|386.73|388.24|386.04|0
1707474900000|2024-02-09 10:35:00|388.54|386.34|387.95|385.75|388.54|386.34|387.95|385.75|0
1707475200000|2024-02-09 10:40:00|388.14|385.94|388.34|386.14|389.52|387.32|388.14|385.94|0
1707475500000|2024-02-09 10:45:00|388.24|386.04|388.73|386.53|388.93|386.73|388.14|385.94|0
1707475800000|2024-02-09 10:50:00|388.83|386.63|388.34|386.14|388.83|386.63|388.14|385.94|0
1707476100000|2024-02-09 10:55:00|388.14|385.94|388.53|386.33|388.53|386.33|387.94|385.74|0
1707476400000|2024-02-09 11:00:00|388.73|386.53|387.15|384.95|388.73|386.53|387.15|384.95|0
1707476700000|2024-02-09 11:05:00|386.96|384.76|387.94|385.74|387.94|385.74|386.96|384.76|0
1707477000000|2024-02-09 11:10:00|387.84|385.64|387.94|385.74|388.13|385.93|387.44|385.24|0
1707477300000|2024-02-09 11:15:00|388.13|385.93|388.13|385.93|388.33|386.13|387.94|385.74|0
1707477600000|2024-02-09 11:20:00|388.03|385.83|388.33|386.13|388.33|386.13|387.54|385.34|0
1707477900000|2024-02-09 11:25:00|388.13|385.93|388.91|386.71|389.11|386.91|387.83|385.63|0
1707478200000|2024-02-09 11:30:00|389.11|386.91|389.31|387.11|389.5|387.3|389.11|386.91|0
1707478500000|2024-02-09 11:35:00|389.5|387.3|389.7|387.5|389.9|387.7|389.31|387.11|0
1707478800000|2024-02-09 11:40:00|389.5|387.3|389.3|387.1|390.09|387.89|389.2|387|0
1707479100000|2024-02-09 11:45:00|389.5|387.3|388.91|386.71|389.5|387.3|388.32|386.12|0
1707479400000|2024-02-09 11:50:00|388.71|386.51|388.32|386.12|388.8|386.6|388.12|385.92|0
1707479700000|2024-02-09 11:55:00|388.41|386.21|389.3|387.1|389.49|387.29|388.32|386.12|0
1707480000000|2024-02-09 12:00:00|389.39|387.19|390.87|388.67|391.27|389.07|389.3|387.1|0
1707480300000|2024-02-09 12:05:00|390.67|388.47|390.28|388.08|390.87|388.67|389.88|387.68|0
1707480600000|2024-02-09 12:10:00|390.18|387.98|390.47|388.27|390.67|388.47|390.08|387.88|0
1707480900000|2024-02-09 12:15:00|390.67|388.47|390.27|388.07|390.67|388.47|390.08|387.88|0
1707481200000|2024-02-09 12:20:00|390.47|388.27|391.26|389.06|391.65|389.45|390.47|388.27|0
1707481500000|2024-02-09 12:25:00|391.16|388.96|390.86|388.66|391.26|389.06|390.67|388.47|0
1707481800000|2024-02-09 12:30:00|390.66|388.46|391.25|389.05|391.25|389.05|390.47|388.27|0
1707482100000|2024-02-09 12:35:00|391.06|388.86|391.06|388.86|391.25|389.05|390.66|388.46|0
1707482400000|2024-02-09 12:40:00|390.86|388.66|391.45|389.25|391.65|389.45|390.66|388.46|0
1707482700000|2024-02-09 12:45:00|391.65|389.45|391.84|389.64|391.84|389.64|391.45|389.25|0
1707483000000|2024-02-09 12:50:00|391.64|389.44|391.05|388.85|391.84|389.64|390.85|388.65|0
1707483300000|2024-02-09 12:55:00|390.95|388.75|390.46|388.26|391.05|388.85|390.46|388.26|0
1707483600000|2024-02-09 13:00:00|390.55|388.35|391.05|388.85|391.44|389.24|390.06|387.86|0
1707483900000|2024-02-09 13:05:00|390.94|388.74|390.45|388.25|391.44|389.24|390.26|388.06|0
1707484200000|2024-02-09 13:10:00|390.65|388.45|390.65|388.45|391.04|388.84|390.45|388.25|0
1707484500000|2024-02-09 13:15:00|390.85|388.65|391.04|388.84|391.04|388.84|390.65|388.45|0
1707484800000|2024-02-09 13:20:00|391.14|388.94|390.65|388.45|391.44|389.24|390.65|388.45|0
1707485100000|2024-02-09 13:25:00|390.84|388.64|390.64|388.44|391.04|388.84|390.45|388.25|0
1707485400000|2024-02-09 13:30:00|390.45|388.25|398.16|395.96|404.53|402.33|389.07|386.87|0
1707485700000|2024-02-09 13:35:00|398.36|396.16|402.12|399.92|404.91|402.71|396.97|394.77|0
1707486000000|2024-02-09 13:40:00|402.32|400.12|400.54|398.34|402.32|400.12|397.77|395.57|0
1707486300000|2024-02-09 13:45:00|400.34|398.14|399.35|397.15|400.34|398.14|397.77|395.57|0
1707486600000|2024-02-09 13:50:00|399.55|397.35|398.46|396.26|399.55|397.35|397.38|395.18|0
1707486900000|2024-02-09 13:55:00|398.56|396.36|397.37|395.17|398.95|396.75|397.37|395.17|0
1707487200000|2024-02-09 14:00:00|396.58|394.38|395.4|393.2|396.58|394.38|394.42|392.22|0
1707487500000|2024-02-09 14:05:00|395.6|393.4|395.6|393.4|395.99|393.79|394.42|392.22|0
1707487800000|2024-02-09 14:10:00|395.79|393.59|396.58|394.38|397.57|395.37|395.6|393.4|0
1707488100000|2024-02-09 14:15:00|396.38|394.18|395.59|393.39|396.38|394.18|395.59|393.39|0
1707488400000|2024-02-09 14:20:00|395.4|393.2|392.45|390.25|395.59|393.39|392.25|390.05|0
1707488700000|2024-02-09 14:25:00|392.25|390.05|389.31|387.11|392.45|390.25|388.33|386.13|0
1707489000000|2024-02-09 14:30:00|389.7|387.5|390.68|388.48|391.66|389.46|386.77|384.57|0
1707489300000|2024-02-09 14:35:00|391.07|388.87|390.48|388.28|392.25|390.05|389.31|387.11|0
1707489600000|2024-02-09 14:40:00|390.68|388.48|392.05|389.85|392.05|389.85|389.7|387.5|0
1707489900000|2024-02-09 14:45:00|392.24|390.04|389.58|387.38|392.44|390.24|388.99|386.79|0
1707490200000|2024-02-09 14:50:00|389.97|387.77|389.97|387.77|390.36|388.16|387.22|385.02|0
1707490500000|2024-02-09 14:55:00|390.95|388.75|393.12|390.92|393.12|390.92|389.18|386.98|0
1707490800000|2024-02-09 15:00:00|393.71|391.51|393.31|391.11|394.5|392.3|390.36|388.16|0
1707491100000|2024-02-09 15:05:00|393.11|390.91|393.7|391.5|394.3|392.1|391.54|389.34|0
1707491400000|2024-02-09 15:10:00|393.9|391.7|392.52|390.32|393.9|391.7|391.54|389.34|0
1707491700000|2024-02-09 15:15:00|392.72|390.52|392.52|390.32|395.28|393.08|392.32|390.12|0
1707492000000|2024-02-09 15:20:00|392.32|390.12|394.48|392.28|394.48|392.28|391.14|388.94|0
1707492300000|2024-02-09 15:25:00|394.28|392.08|395.46|393.26|395.56|393.36|393.69|391.49|0
1707492600000|2024-02-09 15:30:00|395.66|393.46|396.44|394.24|397.43|395.23|394.67|392.47|0
1707492900000|2024-02-09 15:35:00|396.84|394.64|397.08|394.88|398.47|396.27|396.44|394.24|0
1707493200000|2024-02-09 15:40:00|397.28|395.08|397.28|395.08|398.27|396.07|396.3|394.1|0
1707493500000|2024-02-09 15:45:00|397.48|395.28|398.07|395.87|398.66|396.46|397.28|395.08|0
1707493800000|2024-02-09 15:50:00|398.26|396.06|397.87|395.67|398.85|396.65|397.47|395.27|0
1707494100000|2024-02-09 15:55:00|398.06|395.86|398.46|396.26|398.65|396.45|396.29|394.09|0
1707494400000|2024-02-09 16:00:00|398.65|396.45|399.44|397.24|399.64|397.44|397.37|395.17|0
1707494700000|2024-02-09 16:05:00|399.05|396.85|398.65|396.45|400.23|398.03|398.26|396.06|0
1707495000000|2024-02-09 16:10:00|398.45|396.25|399.44|397.24|400.43|398.23|398.45|396.25|0
1707495300000|2024-02-09 16:15:00|399.64|397.44|398.45|396.25|400.03|397.83|397.66|395.46|0
1707495600000|2024-02-09 16:20:00|398.25|396.05|397.27|395.07|399.24|397.04|397.07|394.87|0
1707495900000|2024-02-09 16:25:00|397.07|394.87|396.67|394.47|397.46|395.26|395.69|393.49|0
1707496200000|2024-02-09 16:30:00|396.87|394.67|395.49|393.29|397.26|395.06|395.29|393.09|0
1707496500000|2024-02-09 16:35:00|395.29|393.09|395.29|393.09|395.69|393.49|393.53|391.33|0
1707496800000|2024-02-09 16:40:00|395.1|392.9|396.27|394.07|396.87|394.67|395.1|392.9|0
1707497100000|2024-02-09 16:45:00|396.47|394.27|397.26|395.06|397.85|395.65|396.08|393.88|0
1707497400000|2024-02-09 16:50:00|397.45|395.25|395.68|393.48|397.65|395.45|394.7|392.5|0
1707497700000|2024-02-09 16:55:00|395.48|393.28|395.48|393.28|396.86|394.66|395.29|393.09|0
1707498000000|2024-02-09 17:00:00|395.68|393.48|394.89|392.69|395.87|393.67|394.5|392.3|0
1707498300000|2024-02-09 17:05:00|394.69|392.49|395.48|393.28|395.87|393.67|393.91|391.71|0
1707498600000|2024-02-09 17:10:00|395.67|393.47|396.46|394.26|396.85|394.65|395.08|392.88|0
1707498900000|2024-02-09 17:15:00|396.26|394.06|395.47|393.27|396.85|394.65|395.47|393.27|0
1707499200000|2024-02-09 17:20:00|395.67|393.47|397.44|395.24|397.44|395.24|395.47|393.27|0
1707499500000|2024-02-09 17:25:00|397.64|395.44|399.61|397.41|399.81|397.61|397.54|395.34|0
1707499800000|2024-02-09 17:30:00|399.81|397.61|400|397.8|400.6|398.4|398.82|396.62|0
1707500100000|2024-02-09 17:35:00|399.81|397.61|398.62|396.42|400|397.8|398.03|395.83|0
1707500400000|2024-02-09 17:40:00|398.82|396.62|400.79|398.59|400.79|398.59|398.82|396.62|0
1707500700000|2024-02-09 17:45:00|400.59|398.39|401.18|398.98|401.38|399.18|399.8|397.6|0
1707501000000|2024-02-09 17:50:00|401.38|399.18|401.67|399.47|402.17|399.97|400.19|397.99|0
1707501300000|2024-02-09 17:55:00|401.58|399.38|402.37|400.17|402.57|400.37|401.18|398.98|0
1707501600000|2024-02-09 18:00:00|402.57|400.37|402.46|400.26|402.96|400.76|401.77|399.57|0
1707501900000|2024-02-09 18:05:00|402.37|400.17|401.97|399.77|402.56|400.36|401.18|398.98|0
1707502200000|2024-02-09 18:10:00|402.26|400.06|402.16|399.96|403.35|401.15|401.97|399.77|0
1707502500000|2024-02-09 18:15:00|402.36|400.16|402.16|399.96|402.36|400.16|401.17|398.97|0
1707502800000|2024-02-09 18:20:00|402.36|400.16|403.35|401.15|403.55|401.35|402.36|400.16|0
1707503100000|2024-02-09 18:25:00|403.45|401.25|404.74|402.54|405.13|402.93|402.76|400.56|0
1707503400000|2024-02-09 18:30:00|404.94|402.74|405.73|403.53|406.13|403.93|404.34|402.14|0
1707503700000|2024-02-09 18:35:00|405.53|403.33|404.54|402.34|405.53|403.33|404.14|401.94|0
1707504000000|2024-02-09 18:40:00|404.73|402.53|403.54|401.34|405.06|402.86|402.95|400.75|0
1707504300000|2024-02-09 18:45:00|403.45|401.25|404.04|401.84|404.44|402.24|403.45|401.25|0
1707504600000|2024-02-09 18:50:00|403.84|401.64|403.84|401.64|404.44|402.24|402.65|400.45|0
1707504900000|2024-02-09 18:55:00|403.64|401.44|404.43|402.23|404.83|402.63|403.44|401.24|0
1707505200000|2024-02-09 19:00:00|404.24|402.04|405.62|403.42|405.82|403.62|404.04|401.84|0
1707505500000|2024-02-09 19:05:00|405.43|403.23|404.43|402.23|405.62|403.42|404.23|402.03|0
1707505800000|2024-02-09 19:10:00|404.63|402.43|406.02|403.82|406.02|403.82|404.63|402.43|0
1707506100000|2024-02-09 19:15:00|405.82|403.62|406.22|404.02|406.61|404.41|405.22|403.02|0
1707506400000|2024-02-09 19:20:00|406.41|404.21|406.61|404.41|407.21|405.01|406.01|403.81|0
1707506700000|2024-02-09 19:25:00|406.81|404.61|407.21|405.01|407.8|405.6|406.81|404.61|0
1707507000000|2024-02-09 19:30:00|407.4|405.2|408|405.8|408.2|406|407.4|405.2|0
1707507300000|2024-02-09 19:35:00|408.1|405.9|408.4|406.2|408.6|406.4|407.4|405.2|0
1707507600000|2024-02-09 19:40:00|408.6|406.4|412.22|410.02|412.22|410.02|408.6|406.4|0
1707507900000|2024-02-09 19:45:00|412.02|409.82|410.82|408.62|412.82|410.62|410.82|408.62|0
1707508200000|2024-02-09 19:50:00|411.02|408.82|410.82|408.62|411.62|409.42|410.22|408.02|0
1707508500000|2024-02-09 19:55:00|410.62|408.42|410.02|407.82|410.62|408.42|409.62|407.42|0
1707508800000|2024-02-09 20:00:00|410.22|408.02|407.04|404.84|410.22|408.02|406.25|404.05|0
1707509100000|2024-02-09 20:05:00|406.84|404.64|407.83|405.63|407.83|405.63|406.25|404.05|0
1707509400000|2024-02-09 20:10:00|408.03|405.83|408.62|406.42|409.02|406.82|407.63|405.43|0
1707509700000|2024-02-09 20:15:00|408.52|406.32|409.42|407.22|410.21|408.01|408.23|406.03|0
1707510000000|2024-02-09 20:20:00|409.62|407.42|409.02|406.82|409.91|407.71|408.22|406.02|0
1707510300000|2024-02-09 20:25:00|409.22|407.02|408.42|406.22|409.22|407.02|407.63|405.43|0
1707510600000|2024-02-09 20:30:00|408.22|406.02|406.83|404.63|408.42|406.22|406.24|404.04|0
1707510900000|2024-02-09 20:35:00|406.73|404.53|407.03|404.83|408.02|405.82|406.63|404.43|0
1707511200000|2024-02-09 20:40:00|407.23|405.03|406.03|403.83|408.02|405.82|406.03|403.83|0
1707511500000|2024-02-09 20:45:00|405.84|403.64|405.64|403.44|406.83|404.63|405.64|403.44|0
1707511800000|2024-02-09 20:50:00|405.44|403.24|407.62|405.42|408.81|406.61|405.44|403.24|0
1707512100000|2024-02-09 20:55:00|408.61|406.41|409.01|406.81|410.4|408.2|407.82|405.62|0
1707512400000|2024-02-09 21:00:00|408.81|406.61|408.21|406.01|409.6|407.4|407.81|405.61|0
1707512700000|2024-02-09 21:05:00|408.41|406.21|408.8|406.6|408.8|406.6|407.61|405.41|0
1707513000000|2024-02-09 21:10:00|408.61|406.41|408.1|405.9|408.8|406.6|408.1|405.9|0
1707700800000|2024-02-12 01:20:00|409.17|406.97|409.37|407.17|409.37|407.17|409.17|406.97|0
1707701100000|2024-02-12 01:25:00|409.17|406.97|409.17|406.97|409.17|406.97|409.17|406.97|0
1707701400000|2024-02-12 01:30:00|409.27|407.07|409.17|406.97|409.37|407.17|409.17|406.97|0
1707701700000|2024-02-12 01:35:00|409.37|407.17|409.26|407.06|409.37|407.17|408.97|406.77|0
1707702000000|2024-02-12 01:40:00|409.37|407.17|408.97|406.77|409.37|407.17|408.97|406.77|0
1707702300000|2024-02-12 01:45:00|408.77|406.57|408.57|406.37|408.97|406.77|408.57|406.37|0
1707702600000|2024-02-12 01:50:00|408.77|406.57|408.37|406.17|408.77|406.57|408.37|406.17|0
1707702900000|2024-02-12 01:55:00|408.57|406.37|408.56|406.36|408.76|406.56|408.56|406.36|0
1707703200000|2024-02-12 02:00:00|408.76|406.56|408.16|405.96|408.76|406.56|407.77|405.57|0
1707703500000|2024-02-12 02:05:00|408.36|406.16|408.16|405.96|408.56|406.36|408.16|405.96|0
1707703800000|2024-02-12 02:10:00|408.36|406.16|408.16|405.96|408.36|406.16|408.16|405.96|0
1707704400000|2024-02-12 02:20:00|407.96|405.76|408.16|405.96|408.36|406.16|407.96|405.76|0
1707704700000|2024-02-12 02:25:00|407.96|405.76|408.16|405.96|408.16|405.96|407.76|405.56|0
1707705000000|2024-02-12 02:30:00|408.35|406.15|408.35|406.15|408.35|406.15|408.15|405.95|0
1707705300000|2024-02-12 02:35:00|408.55|406.35|408.35|406.15|408.55|406.35|408.35|406.15|0
1707705600000|2024-02-12 02:40:00|408.15|405.95|408.35|406.15|408.35|406.15|408.15|405.95|0
1707705900000|2024-02-12 02:45:00|408.15|405.95|408.35|406.15|408.35|406.15|408.15|405.95|0
1707706500000|2024-02-12 02:55:00|408.15|405.95|408.15|405.95|408.34|406.14|407.95|405.75|0
1707706800000|2024-02-12 03:00:00|408.34|406.14|408.54|406.34|408.54|406.34|408.34|406.14|0
1707707100000|2024-02-12 03:05:00|408.34|406.14|408.54|406.34|408.54|406.34|408.34|406.14|0
1707707400000|2024-02-12 03:10:00|408.34|406.14|408.34|406.14|408.54|406.34|408.34|406.14|0
1707707700000|2024-02-12 03:15:00|408.54|406.34|408.54|406.34|408.74|406.54|408.54|406.34|0
1707708000000|2024-02-12 03:20:00|408.34|406.14|408.34|406.14|408.53|406.33|408.34|406.14|0
1707708300000|2024-02-12 03:25:00|408.53|406.33|408.53|406.33|408.53|406.33|408.53|406.33|0
1707708600000|2024-02-12 03:30:00|408.33|406.13|407.74|405.54|408.33|406.13|407.74|405.54|0
1707708900000|2024-02-12 03:35:00|407.93|405.73|407.73|405.53|408.13|405.93|407.73|405.53|0
1707709200000|2024-02-12 03:40:00|407.83|405.63|407.93|405.73|408.03|405.83|407.73|405.53|0
1707709500000|2024-02-12 03:45:00|407.73|405.53|407.73|405.53|407.73|405.53|407.73|405.53|0
1707709800000|2024-02-12 03:50:00|407.53|405.33|407.73|405.53|407.73|405.53|407.53|405.33|0
1707710100000|2024-02-12 03:55:00|407.93|405.73|407.93|405.73|407.93|405.73|407.93|405.73|0
1707710400000|2024-02-12 04:00:00|407.92|405.72|408.12|405.92|408.12|405.92|407.92|405.72|0
1707710700000|2024-02-12 04:05:00|408.32|406.12|408.92|406.72|408.92|406.72|408.32|406.12|0
1707711000000|2024-02-12 04:10:00|408.72|406.52|408.91|406.71|408.92|406.72|408.72|406.52|0
1707711300000|2024-02-12 04:15:00|409.11|406.91|408.91|406.71|409.11|406.91|408.71|406.51|0
1707711600000|2024-02-12 04:20:00|409.11|406.91|409.11|406.91|409.11|406.91|408.91|406.71|0
1707711900000|2024-02-12 04:25:00|408.91|406.71|408.31|406.11|408.91|406.71|408.31|406.11|0
1707712200000|2024-02-12 04:30:00|408.11|405.91|408.11|405.91|408.31|406.11|407.91|405.71|0
1707712500000|2024-02-12 04:35:00|408.31|406.11|407.71|405.51|408.31|406.11|407.71|405.51|0
1707712800000|2024-02-12 04:40:00|407.51|405.31|407.51|405.31|407.51|405.31|407.31|405.11|0
1707713100000|2024-02-12 04:45:00|407.31|405.11|407.51|405.31|407.51|405.31|407.11|404.91|0
1707713400000|2024-02-12 04:50:00|407.31|405.11|407.11|404.91|407.31|405.11|407.11|404.91|0
1707713700000|2024-02-12 04:55:00|406.71|404.51|406.91|404.71|407.11|404.91|406.71|404.51|0
1707714000000|2024-02-12 05:00:00|406.71|404.51|407.31|405.11|407.31|405.11|406.71|404.51|0
1707714300000|2024-02-12 05:05:00|407.11|404.91|407.11|404.91|407.31|405.11|407.11|404.91|0
1707714600000|2024-02-12 05:10:00|406.91|404.71|407.1|404.9|407.1|404.9|406.91|404.71|0
1707714900000|2024-02-12 05:15:00|407.3|405.1|407.1|404.9|407.3|405.1|407.1|404.9|0
1707715200000|2024-02-12 05:20:00|407.3|405.1|407.1|404.9|407.3|405.1|407.1|404.9|0
1707715500000|2024-02-12 05:25:00|407.2|405|407.1|404.9|407.3|405.1|407.1|404.9|0
1707715800000|2024-02-12 05:30:00|406.9|404.7|407.71|405.51|407.71|405.51|406.9|404.7|0
1707716100000|2024-02-12 05:35:00|407.51|405.31|407.51|405.31|407.51|405.31|407.51|405.31|0
1707716400000|2024-02-12 05:40:00|407.71|405.51|407.71|405.51|407.71|405.51|407.51|405.31|0
1707716700000|2024-02-12 05:45:00|407.51|405.31|407.31|405.11|407.51|405.31|407.31|405.11|0
1707717000000|2024-02-12 05:50:00|407.11|404.91|407.11|404.91|407.31|405.11|407.11|404.91|0
1707717300000|2024-02-12 05:55:00|407.21|405.01|407.31|405.11|407.51|405.31|407.21|405.01|0
1707717900000|2024-02-12 06:05:00|407.11|404.91|407.5|405.3|407.7|405.5|407.11|404.91|0
1707718200000|2024-02-12 06:10:00|407.3|405.1|407.5|405.3|407.5|405.3|407.3|405.1|0
1707718500000|2024-02-12 06:15:00|407.7|405.5|407.5|405.3|407.7|405.5|407.3|405.1|0
1707718800000|2024-02-12 06:20:00|407.3|405.1|407.1|404.9|407.3|405.1|406.9|404.7|0
1707719100000|2024-02-12 06:25:00|407.3|405.1|407.69|405.49|407.89|405.69|407.3|405.1|0
1707719400000|2024-02-12 06:30:00|407.59|405.39|407.49|405.29|407.69|405.49|407.49|405.29|0
1707719700000|2024-02-12 06:35:00|407.3|405.1|407.29|405.09|407.49|405.29|407.29|405.09|0
1707720000000|2024-02-12 06:40:00|407.49|405.29|408.09|405.89|408.09|405.89|407.49|405.29|0
1707720300000|2024-02-12 06:45:00|407.89|405.69|407.89|405.69|407.89|405.69|407.69|405.49|0
1707720600000|2024-02-12 06:50:00|407.88|405.68|407.88|405.68|408.08|405.88|407.69|405.49|0
1707720900000|2024-02-12 06:55:00|407.68|405.48|407.48|405.28|407.68|405.48|407.29|405.09|0
1707721200000|2024-02-12 07:00:00|407.38|405.18|407.88|405.68|407.88|405.68|407.29|405.09|0
1707721500000|2024-02-12 07:05:00|407.98|405.78|408.28|406.08|408.28|406.08|407.68|405.48|0
1707721800000|2024-02-12 07:10:00|408.27|406.07|408.47|406.27|408.67|406.47|408.08|405.88|0
1707722100000|2024-02-12 07:15:00|408.67|406.47|408.27|406.07|408.67|406.47|408.07|405.87|0
1707722400000|2024-02-12 07:20:00|408.47|406.27|409.46|407.26|409.46|407.26|408.47|406.27|0
1707722700000|2024-02-12 07:25:00|409.26|407.06|409.26|407.06|410.26|408.06|408.67|406.47|0
1707723000000|2024-02-12 07:30:00|409.46|407.26|408.66|406.46|409.46|407.26|408.66|406.46|0
1707723300000|2024-02-12 07:35:00|408.56|406.36|408.46|406.26|408.86|406.66|408.27|406.07|0
1707723600000|2024-02-12 07:40:00|408.26|406.06|408.26|406.06|408.66|406.46|408.26|406.06|0
1707723900000|2024-02-12 07:45:00|408.36|406.16|408.86|406.66|409.06|406.86|408.36|406.16|0
1707724200000|2024-02-12 07:50:00|408.95|406.75|409.05|406.85|409.45|407.25|408.66|406.46|0
1707724500000|2024-02-12 07:55:00|409.15|406.95|408.26|406.06|409.45|407.25|408.26|406.06|0
1707724800000|2024-02-12 08:00:00|408.06|405.86|408.65|406.45|408.85|406.65|408.06|405.86|0
1707725100000|2024-02-12 08:05:00|408.85|406.65|408.65|406.45|409.25|407.05|408.45|406.25|0
1707725400000|2024-02-12 08:10:00|408.75|406.55|408.25|406.05|409.25|407.05|408.25|406.05|0
1707725700000|2024-02-12 08:15:00|408.45|406.25|408.85|406.65|408.85|406.65|407.85|405.65|0
1707726000000|2024-02-12 08:20:00|409.04|406.84|408.25|406.05|409.04|406.84|408.05|405.85|0
1707726300000|2024-02-12 08:25:00|408.45|406.25|409.24|407.04|409.64|407.44|408.25|406.05|0
1707726600000|2024-02-12 08:30:00|409.44|407.24|409.83|407.63|410.03|407.83|409.04|406.84|0
1707726900000|2024-02-12 08:35:00|409.64|407.44|408.24|406.04|409.64|407.44|407.85|405.65|0
1707727200000|2024-02-12 08:40:00|408.44|406.24|408.64|406.44|409.04|406.84|408.24|406.04|0
1707727500000|2024-02-12 08:45:00|408.84|406.64|407.84|405.64|409.04|406.84|407.64|405.44|0
1707727800000|2024-02-12 08:50:00|408.04|405.84|408.04|405.84|408.44|406.24|407.84|405.64|0
1707728100000|2024-02-12 08:55:00|407.84|405.64|407.24|405.04|408.04|405.84|407.24|405.04|0
1707728400000|2024-02-12 09:00:00|407.05|404.85|408.04|405.84|408.04|405.84|407.05|404.85|0
1707728700000|2024-02-12 09:05:00|408.23|406.03|408.63|406.43|408.63|406.43|407.64|405.44|0
1707729000000|2024-02-12 09:10:00|408.43|406.23|408.23|406.03|409.22|407.02|408.03|405.83|0
1707729300000|2024-02-12 09:15:00|408.43|406.23|409.22|407.02|409.22|407.02|408.23|406.03|0
1707729600000|2024-02-12 09:20:00|409.42|407.22|409.02|406.82|409.42|407.22|408.82|406.62|0
1707729900000|2024-02-12 09:25:00|408.82|406.62|409.23|407.03|409.43|407.23|408.42|406.22|0
1707730200000|2024-02-12 09:30:00|409.12|406.92|409.42|407.22|409.42|407.22|409.03|406.83|0
1707730500000|2024-02-12 09:35:00|409.62|407.42|409.22|407.02|409.62|407.42|409.22|407.02|0
1707730800000|2024-02-12 09:40:00|409.42|407.22|409.82|407.62|409.82|407.62|409.22|407.02|0
1707731100000|2024-02-12 09:45:00|410.02|407.82|409.62|407.42|410.02|407.82|409.42|407.22|0
1707731400000|2024-02-12 09:50:00|409.51|407.31|408.82|406.62|409.51|407.31|408.82|406.62|0
1707731700000|2024-02-12 09:55:00|408.62|406.42|409.02|406.82|409.02|406.82|408.62|406.42|0
1707732000000|2024-02-12 10:00:00|409.61|407.41|409.41|407.21|409.81|407.61|409.02|406.82|0
1714568700000|2024-05-01 13:05:00|332.72|330.52|333.56|331.36|334.19|331.99|332.72|330.52|0
1714569000000|2024-05-01 13:10:00|333.77|331.57|335.45|333.25|336.29|334.09|333.56|331.36|0
1714569300000|2024-05-01 13:15:00|335.24|333.04|336.92|334.72|337.35|335.15|335.24|333.04|0
1714569600000|2024-05-01 13:20:00|336.5|334.3|336.29|334.09|337.56|335.36|336.29|334.09|0
1714569900000|2024-05-01 13:25:00|336.5|334.3|336.08|333.88|338.19|335.99|335.65|333.45|0
1714570200000|2024-05-01 13:30:00|336.5|334.3|339.65|337.45|339.86|337.66|335.02|332.82|0
1714570500000|2024-05-01 13:35:00|339.44|337.24|336.9|334.7|340.28|338.08|336.48|334.28|0
1714570800000|2024-05-01 13:40:00|335.64|333.44|333.32|331.12|335.64|333.44|332.7|330.5|0
1714571100000|2024-05-01 13:45:00|333.95|331.75|332.9|330.7|334.16|331.96|331.65|329.45|0
1714571400000|2024-05-01 13:50:00|333.11|330.91|330.8|328.6|334.16|331.96|330.8|328.6|0
1714571700000|2024-05-01 13:55:00|331.01|328.81|331.25|329.05|332.51|330.31|328.53|326.33|0
1714572000000|2024-05-01 14:00:00|331.88|329.68|327.48|325.28|334.92|332.72|326.44|324.24|0
1714572300000|2024-05-01 14:05:00|327.69|325.49|328.94|326.74|333.34|331.14|327.48|325.28|0
1714572600000|2024-05-01 14:10:00|329.15|326.95|330.82|328.62|331.87|329.67|326.23|324.03|0
1714572900000|2024-05-01 14:15:00|330.19|327.99|330.4|328.2|331.66|329.46|328.73|326.53|0
1714573200000|2024-05-01 14:20:00|330.61|328.41|327.89|325.69|331.24|329.04|327.89|325.69|0
1714573500000|2024-05-01 14:25:00|328.1|325.9|331.65|329.45|333.54|331.34|327.89|325.69|0
1714573800000|2024-05-01 14:30:00|332.28|330.08|332.7|330.5|333.33|331.13|329.97|327.77|0
1714574100000|2024-05-01 14:35:00|333.12|330.92|334.58|332.38|335.21|333.01|332.7|330.5|0
1714574400000|2024-05-01 14:40:00|334.37|332.17|333.07|330.87|334.37|332.17|330.11|327.91|0
1714574700000|2024-05-01 14:45:00|333.49|331.29|334.41|332.21|335.26|333.06|332.94|330.74|0
1714575000000|2024-05-01 14:50:00|334.2|332|335.04|332.84|335.68|333.48|333.57|331.37|0
1714575300000|2024-05-01 14:55:00|335.26|333.06|335.67|333.47|337.58|335.38|333.99|331.79|0
1714575600000|2024-05-01 15:00:00|335.25|333.05|335.43|333.23|335.86|333.66|333.32|331.12|0
1714575900000|2024-05-01 15:05:00|335.64|333.44|330.37|328.17|336.28|334.08|330.37|328.17|0
1714576200000|2024-05-01 15:10:00|330.58|328.38|329.11|326.91|331|328.8|328.69|326.49|0
1714576500000|2024-05-01 15:15:00|328.9|326.7|325.54|323.34|329.53|327.33|324.29|322.09|0
1714576800000|2024-05-01 15:20:00|325.75|323.55|328.6|326.4|329.65|327.45|325.12|322.92|0
1714577100000|2024-05-01 15:25:00|328.39|326.19|330.91|328.71|330.91|328.71|327.76|325.56|0
1714577400000|2024-05-01 15:30:00|330.7|328.5|331.54|329.34|332.17|329.97|329.44|327.24|0
1714577700000|2024-05-01 15:35:00|331.75|329.55|332.88|330.68|332.88|330.68|330.48|328.28|0
1714578000000|2024-05-01 15:40:00|333.09|330.89|334.99|332.79|335.62|333.42|332.67|330.47|0
1714578300000|2024-05-01 15:45:00|335.2|333|331.19|328.99|335.2|333|330.98|328.78|0
1714578600000|2024-05-01 15:50:00|330.77|328.57|327.83|325.63|331.61|329.41|327.41|325.21|0
1714578900000|2024-05-01 15:55:00|327.62|325.42|325.73|323.53|329.5|327.3|325.73|323.53|0
1714579200000|2024-05-01 16:00:00|325.31|323.11|327.4|325.2|327.82|325.62|322.8|320.6|0
1714579500000|2024-05-01 16:05:00|327.61|325.41|327.82|325.62|328.03|325.83|325.72|323.52|0
1714579800000|2024-05-01 16:10:00|328.45|326.25|331.6|329.4|332.65|330.45|328.45|326.25|0
1714580100000|2024-05-01 16:15:00|331.81|329.61|329.91|327.71|332.65|330.45|329.28|327.08|0
1714580400000|2024-05-01 16:20:00|330.12|327.92|330.12|327.92|332.01|329.81|329.28|327.08|0
1714580700000|2024-05-01 16:25:00|330.33|328.13|332.64|330.44|333.07|330.87|330.12|327.92|0
1714581000000|2024-05-01 16:30:00|332.43|330.23|329.82|327.62|332.64|330.44|329.4|327.2|0
1714581300000|2024-05-01 16:35:00|329.61|327.41|329.61|327.41|331.5|329.3|328.56|326.36|0
1714581600000|2024-05-01 16:40:00|329.4|327.2|328.14|325.94|330.24|328.04|328.14|325.94|0
1714581900000|2024-05-01 16:45:00|328.35|326.15|329.6|327.4|329.82|327.62|328.14|325.94|0
1714582200000|2024-05-01 16:50:00|329.18|326.98|328.76|326.56|329.81|327.61|326.46|324.26|0
1714582500000|2024-05-01 16:55:00|328.97|326.77|327.5|325.3|330.02|327.82|326.24|324.04|0
1714582800000|2024-05-01 17:00:00|327.29|325.09|326.45|324.25|328.97|326.77|325.82|323.62|0
1714583100000|2024-05-01 17:05:00|326.24|324.04|325.82|323.62|327.29|325.09|324.78|322.58|0
1714583400000|2024-05-01 17:10:00|325.61|323.41|324.15|321.95|326.87|324.67|323.94|321.74|0
1714583700000|2024-05-01 17:15:00|324.35|322.15|323.31|321.11|325.4|323.2|323.1|320.9|0
1714584000000|2024-05-01 17:20:00|323.52|321.32|329.38|327.18|329.8|327.6|323.52|321.32|0
1714584300000|2024-05-01 17:25:00|329.17|326.97|329.79|327.59|330.42|328.22|327.91|325.71|0
1714584600000|2024-05-01 17:30:00|330|327.8|332.53|330.33|332.53|330.33|329.58|327.38|0
1714584900000|2024-05-01 17:35:00|332.74|330.54|332.19|329.99|335.48|333.28|332.1|329.9|0
1714585200000|2024-05-01 17:40:00|332.4|330.2|329.66|327.46|332.61|330.41|329.03|326.83|0
1714585500000|2024-05-01 17:45:00|329.45|327.25|331.97|329.77|332.81|330.61|329.03|326.83|0
1714585800000|2024-05-01 17:50:00|331.55|329.35|332.18|329.98|332.18|329.98|330.28|328.08|0
1714586100000|2024-05-01 17:55:00|332.39|330.19|331.54|329.34|333.02|330.82|330.28|328.08|0
1714586400000|2024-05-01 18:00:00|331.75|329.55|340.52|338.32|340.73|338.53|330.15|327.95|0
1714586700000|2024-05-01 18:05:00|340.94|338.74|336.06|333.86|342.22|340.02|333.94|331.74|0
1714587000000|2024-05-01 18:10:00|335.21|333.01|334.67|332.47|336.27|334.07|330.99|328.79|0
1714587300000|2024-05-01 18:15:00|334.25|332.05|336.16|333.96|337.64|335.44|333.83|331.63|0
1714587600000|2024-05-01 18:20:00|336.37|334.17|337.64|335.44|338.91|336.71|334.46|332.26|0
1714587900000|2024-05-01 18:25:00|338.49|336.29|349.6|347.4|349.82|347.62|337.21|335.01|0
1714588200000|2024-05-01 18:30:00|349.17|346.97|350.52|348.32|351.81|349.61|332.55|330.35|0
1714588500000|2024-05-01 18:35:00|349.88|347.68|359.57|357.37|360.65|358.45|334.34|332.14|0
1714588800000|2024-05-01 18:40:00|359.35|357.15|383.03|380.83|383.03|380.83|356.76|354.56|0
1714589100000|2024-05-01 18:45:00|383.25|381.05|378.56|376.36|383.47|381.27|368.74|366.54|0
1714589400000|2024-05-01 18:50:00|379.88|377.68|386.48|384.28|386.7|384.5|379.88|377.68|0
1714589700000|2024-05-01 18:55:00|385.81|383.61|386.54|384.34|388.02|385.82|379.88|377.68|0
1714590000000|2024-05-01 19:00:00|387.87|385.67|382.27|380.07|394.74|392.54|382.27|380.07|0
1714590300000|2024-05-01 19:05:00|381.83|379.63|386.91|384.71|390.24|388.04|378.09|375.89|0
1714590600000|2024-05-01 19:10:00|387.13|384.93|386.65|384.45|389.53|387.33|381.58|379.38|0
1714590900000|2024-05-01 19:15:00|388.86|386.66|384.22|382.02|390.86|388.66|383.12|380.92|0
1714591200000|2024-05-01 19:20:00|383.56|381.36|384.44|382.24|385.1|382.9|371.48|369.28|0
1714591500000|2024-05-01 19:25:00|383.78|381.58|379.37|377.17|388.42|386.22|377.61|375.41|0
1714591800000|2024-05-01 19:30:00|377.17|374.97|363.7|361.5|377.17|374.97|362.55|360.35|0
1714592100000|2024-05-01 19:35:00|364.46|362.26|348.85|346.65|364.46|362.26|343.71|341.51|0
1714592400000|2024-05-01 19:40:00|349.07|346.87|349.6|347.4|356.81|354.61|344.67|342.47|0
1714592700000|2024-05-01 19:45:00|349.17|346.97|352.09|349.89|357.37|355.17|345.31|343.11|0
1714593000000|2024-05-01 19:50:00|348.97|346.77|330.28|328.08|349.18|346.98|330.28|328.08|0
1714593300000|2024-05-01 19:55:00|329.65|327.45|323.95|321.75|332.61|330.41|323.95|321.75|0
1714593600000|2024-05-01 20:00:00|323.32|321.12|329.22|327.02|329.85|327.65|323.32|321.12|0
1714593900000|2024-05-01 20:05:00|329.64|327.44|329.64|327.44|331.33|329.13|328.58|326.38|0
1714594200000|2024-05-01 20:10:00|330.06|327.86|328.16|325.96|330.06|327.86|326.68|324.48|0
1714594500000|2024-05-01 20:15:00|328.26|325.86|328.36|325.96|328.68|326.28|326.36|323.96|0
1714594800000|2024-05-01 20:20:00|328.68|326.28|329.2|326.8|329.94|327.54|327.3|324.9|0
1714595100000|2024-05-01 20:25:00|329.31|326.91|328.25|325.85|329.52|327.12|328.04|325.64|0
1714595400000|2024-05-01 20:30:00|328.14|325.74|326.14|323.74|328.46|326.06|325.3|322.9|0
1714595700000|2024-05-01 20:35:00|325.72|323.32|326.56|324.16|328.24|325.84|325.19|322.79|0
1714596000000|2024-05-01 20:40:00|326.77|324.37|327.61|325.21|327.61|325.21|326.56|324.16|0
1714596300000|2024-05-01 20:45:00|328.03|325.63|329.72|327.32|330.35|327.95|327.82|325.42|0
1714596600000|2024-05-01 20:50:00|329.51|327.11|330.98|328.58|330.98|328.58|329.51|327.11|0
1714596900000|2024-05-01 20:55:00|330.77|328.37|331.08|328.68|331.83|329.43|330.35|327.95|0
1714597200000|2024-05-01 21:00:00|330.97|328.57|330.96|328.56|331.52|329.12|330.9|328.5|0
1714597500000|2024-05-01 21:05:00|330.74|328.34|330.93|328.53|331.02|328.62|330.61|328.21|0
1714597800000|2024-05-01 21:10:00|330.87|328.47|331.05|328.65|331.08|328.68|330.8|328.4|0
1714598100000|2024-05-01 21:15:00|330.96|328.56|331.11|328.71|331.17|328.77|330.96|328.56|0
1714598400000|2024-05-01 21:20:00|331.67|329.27|331.64|329.24|331.67|329.27|331.26|328.86|0
1714598700000|2024-05-01 21:25:00|331.57|329.17|331.88|329.48|332.23|329.83|331.54|329.14|0
1714599000000|2024-05-01 21:30:00|331.94|329.54|331.94|329.54|332.07|329.67|331.94|329.54|0
1714599300000|2024-05-01 21:35:00|331.97|329.57|332.1|329.7|332.19|329.79|331.97|329.57|0
1714599600000|2024-05-01 21:40:00|332.16|329.76|332.62|330.22|332.87|330.47|332.03|329.63|0
1714599900000|2024-05-01 21:45:00|332.59|330.19|332.43|330.03|332.59|330.19|332.37|329.97|0
1714600200000|2024-05-01 21:50:00|332.41|330.01|332.15|329.75|332.62|330.22|331.9|329.5|0
1714600500000|2024-05-01 21:55:00|332.31|329.91|332.71|330.31|332.83|330.43|332.21|329.81|0
1714600800000|2024-05-01 22:00:00|335.08|332.68|335.19|332.79|335.83|333.43|333.28|330.88|0
1714601100000|2024-05-01 22:05:00|335.41|333.01|335.4|333|337.53|335.13|335.29|332.89|0
1714601400000|2024-05-01 22:10:00|335.51|333.11|336.04|333.64|336.04|333.64|334.13|331.73|0
1714601700000|2024-05-01 22:15:00|335.83|333.43|335.19|332.79|336.46|334.06|334.34|331.94|0
1714602000000|2024-05-01 22:20:00|334.97|332.57|335.18|332.78|336.04|333.64|334.76|332.36|0
1714602300000|2024-05-01 22:25:00|335.4|333|335.61|333.21|336.46|334.06|335.4|333|0
1714602600000|2024-05-01 22:30:00|335.82|333.42|334.54|332.14|336.67|334.27|334.54|332.14|0
1714602900000|2024-05-01 22:35:00|334.33|331.93|336.67|334.27|336.77|334.37|333.9|331.5|0
1714603200000|2024-05-01 22:40:00|336.45|334.05|336.02|333.62|336.88|334.48|335.6|333.2|0
1714603500000|2024-05-01 22:45:00|336.24|333.84|336.02|333.62|336.45|334.05|335.6|333.2|0
1714603800000|2024-05-01 22:50:00|335.81|333.41|336.23|333.83|336.23|333.83|335.59|333.19|0
1714604100000|2024-05-01 22:55:00|336.44|334.04|336.12|333.72|336.44|334.04|335.8|333.4|0
1714604400000|2024-05-01 23:00:00|336.23|333.83|336.44|334.04|336.87|334.47|335.8|333.4|0
1714604700000|2024-05-01 23:05:00|336.23|333.83|336.22|333.82|336.87|334.47|336.01|333.61|0
1714605000000|2024-05-01 23:10:00|336.01|333.61|336.65|334.25|337.07|334.67|335.8|333.4|0
1714605300000|2024-05-01 23:15:00|336.54|334.14|336.65|334.25|336.86|334.46|336.43|334.03|0
1714605600000|2024-05-01 23:20:00|336.43|334.03|336.22|333.82|336.53|334.13|336|333.6|0
1714605900000|2024-05-01 23:25:00|336.32|333.92|336.43|334.03|336.64|334.24|335.58|333.18|0
1714606200000|2024-05-01 23:30:00|336.21|333.81|338.02|335.62|339.41|337.01|336.21|333.81|0
1714606500000|2024-05-01 23:35:00|337.7|335.3|338.13|335.73|338.77|336.37|337.59|335.19|0
1714606800000|2024-05-01 23:40:00|337.91|335.51|339.62|337.22|340.05|337.65|337.91|335.51|0
1714607100000|2024-05-01 23:45:00|339.83|337.43|341.54|339.14|341.54|339.14|339.62|337.22|0
1714607400000|2024-05-01 23:50:00|341.76|339.36|341.11|338.71|341.97|339.57|340.9|338.5|0
1714607700000|2024-05-01 23:55:00|341.54|339.14|341.75|339.35|342.4|340|341.54|339.14|0
1714608000000|2024-05-02 00:00:00|341.54|339.14|342.49|340.09|343.25|340.85|341.54|339.14|0
1714608300000|2024-05-02 00:05:00|342.61|340.21|342.6|340.2|343.03|340.63|342.18|339.78|0
1714608600000|2024-05-02 00:10:00|342.39|339.99|341.74|339.34|342.6|340.2|341.53|339.13|0
1714608900000|2024-05-02 00:15:00|341.64|339.44|343.14|340.94|343.57|341.37|341.64|339.44|0
1714609200000|2024-05-02 00:20:00|343.24|341.04|341.22|339.02|343.35|341.15|341.11|338.91|0
1714609500000|2024-05-02 00:25:00|341|338.8|342.71|340.51|343.35|341.15|341|338.8|0
1714609800000|2024-05-02 00:30:00|342.5|340.3|342.92|340.72|343.13|340.93|342.28|340.08|0
1714610100000|2024-05-02 00:35:00|343.13|340.93|344.63|342.43|345.27|343.07|343.02|340.82|0
1714610400000|2024-05-02 00:40:00|344.84|342.64|344.41|342.21|344.84|342.64|343.87|341.67|0
1714610700000|2024-05-02 00:45:00|344.62|342.42|345.91|343.71|345.91|343.71|344.62|342.42|0
1714611000000|2024-05-02 00:50:00|346.12|343.92|346.76|344.56|346.98|344.78|345.69|343.49|0
1714611300000|2024-05-02 00:55:00|346.55|344.35|345.26|343.06|346.98|344.78|345.26|343.06|0
1714611600000|2024-05-02 01:00:00|345.15|342.95|346.11|343.91|346.11|343.91|342.48|340.28|0
1714611900000|2024-05-02 01:05:00|346.33|344.13|346.43|344.23|346.76|344.56|345.47|343.27|0
1714612200000|2024-05-02 01:10:00|346.33|344.13|346.32|344.12|346.64|344.44|345.68|343.48|0
1714612500000|2024-05-02 01:15:00|346.54|344.34|347.39|345.19|347.39|345.19|346.32|344.12|0
1714612800000|2024-05-02 01:20:00|347.18|344.98|346.75|344.55|347.18|344.98|346.53|344.33|0
1714613100000|2024-05-02 01:25:00|346.53|344.33|345.24|343.04|346.96|344.76|345.24|343.04|0
1714613400000|2024-05-02 01:30:00|345.13|342.93|344.17|341.97|345.13|342.93|343.53|341.33|0
1714613700000|2024-05-02 01:35:00|343.96|341.76|343.31|341.11|344.81|342.61|343.31|341.11|0
1714614000000|2024-05-02 01:40:00|343.1|340.9|345.24|343.04|345.24|343.04|343.1|340.9|0
1714614300000|2024-05-02 01:45:00|345.02|342.82|344.59|342.39|345.66|343.46|344.38|342.18|0
1714614600000|2024-05-02 01:50:00|344.38|342.18|345.66|343.46|345.87|343.67|344.16|341.96|0
1714614900000|2024-05-02 01:55:00|345.87|343.67|346.51|344.31|346.51|344.31|345.44|343.24|0
1714615200000|2024-05-02 02:00:00|346.73|344.53|347.58|345.38|347.59|345.39|346.08|343.88|0
1714615500000|2024-05-02 02:05:00|347.37|345.17|348.44|346.24|348.44|346.24|347.37|345.17|0
1714615800000|2024-05-02 02:10:00|348.23|346.03|347.9|345.7|348.44|346.24|347.79|345.59|0
1714616100000|2024-05-02 02:15:00|348.01|345.81|348.22|346.02|348.44|346.24|347.79|345.59|0
1714616400000|2024-05-02 02:20:00|348.01|345.81|347.57|345.37|348.22|346.02|347.57|345.37|0
1714616700000|2024-05-02 02:25:00|347.79|345.59|347.57|345.37|348|345.8|347.57|345.37|0
1714617000000|2024-05-02 02:30:00|347.46|345.26|347.35|345.15|348|345.8|347.14|344.94|0
1714617300000|2024-05-02 02:35:00|347.14|344.94|348|345.8|348.1|345.9|347.14|344.94|0
1714617600000|2024-05-02 02:40:00|348.21|346.01|349.71|347.51|349.93|347.73|348.21|346.01|0
1714617900000|2024-05-02 02:45:00|349.93|347.73|348.64|346.44|350.36|348.16|348.64|346.44|0
1714618200000|2024-05-02 02:50:00|348.85|346.65|348.63|346.43|349.28|347.08|348.2|346|0
1714618500000|2024-05-02 02:55:00|348.52|346.32|348.63|346.43|348.85|346.65|348.52|346.32|0
1714618800000|2024-05-02 03:00:00|348.85|346.65|348.84|346.64|348.85|346.65|348.2|346|0
1714619100000|2024-05-02 03:05:00|348.63|346.43|347.98|345.78|348.95|346.75|347.98|345.78|0
1714619400000|2024-05-02 03:10:00|347.77|345.57|348.41|346.21|348.62|346.42|347.77|345.57|0
1714619700000|2024-05-02 03:15:00|348.51|346.31|347.98|345.78|348.84|346.64|347.98|345.78|0
1714620000000|2024-05-02 03:20:00|347.76|345.56|347.54|345.34|347.98|345.78|347.54|345.34|0
1714620300000|2024-05-02 03:25:00|347.65|345.45|348.62|346.42|349.05|346.85|347.65|345.45|0
1714620600000|2024-05-02 03:30:00|348.83|346.63|347.33|345.13|349.05|346.85|347.33|345.13|0
1714620900000|2024-05-02 03:35:00|347.11|344.91|346.68|344.48|347.11|344.91|346.04|343.84|0
1714621200000|2024-05-02 03:40:00|346.57|344.37|346.25|344.05|346.68|344.48|346.03|343.83|0
1714621500000|2024-05-02 03:45:00|346.46|344.26|346.89|344.69|347.11|344.91|346.35|344.15|0
1714621800000|2024-05-02 03:50:00|346.99|344.79|346.99|344.79|347.32|345.12|346.67|344.47|0
1714622100000|2024-05-02 03:55:00|346.89|344.69|346.77|344.57|347.1|344.9|346.67|344.47|0
1714622400000|2024-05-02 04:00:00|346.88|344.68|346.88|344.68|346.88|344.68|346.67|344.47|0
1714622700000|2024-05-02 04:05:00|347.1|344.9|347.31|345.11|347.31|345.11|346.88|344.68|0
1714623000000|2024-05-02 04:10:00|347.41|345.21|346.76|344.56|347.41|345.21|346.66|344.46|0
1714623300000|2024-05-02 04:15:00|346.88|344.68|346.66|344.46|346.88|344.68|346.23|344.03|0
1714623600000|2024-05-02 04:20:00|346.45|344.25|346.66|344.46|346.66|344.46|346.23|344.03|0
1714623900000|2024-05-02 04:25:00|346.87|344.67|345.8|343.6|346.87|344.67|345.58|343.38|0
1714624200000|2024-05-02 04:30:00|346.01|343.81|346.44|344.24|346.76|344.56|345.69|343.49|0
1714624500000|2024-05-02 04:35:00|346.65|344.45|346.44|344.24|346.75|344.55|346.22|344.02|0
1714624800000|2024-05-02 04:40:00|346.54|344.34|347.08|344.88|347.08|344.88|346.43|344.23|0
1714625100000|2024-05-02 04:45:00|346.86|344.66|346.43|344.23|347.08|344.88|346.43|344.23|0
1714625400000|2024-05-02 04:50:00|346.32|344.12|346.43|344.23|346.64|344.44|346.21|344.01|0
1714625700000|2024-05-02 04:55:00|346.64|344.44|347.28|345.08|347.28|345.08|346.43|344.23|0
1714626000000|2024-05-02 05:00:00|347.07|344.87|347.28|345.08|347.5|345.3|346.85|344.65|0
1714626300000|2024-05-02 05:05:00|347.5|345.3|346.1|343.9|348.14|345.94|346.1|343.9|0
1714626600000|2024-05-02 05:10:00|346.21|344.01|346.95|344.75|347.28|345.08|345.99|343.79|0
1714626900000|2024-05-02 05:15:00|347.06|344.86|346.85|344.65|347.49|345.29|346.63|344.43|0
1714627200000|2024-05-02 05:20:00|347.06|344.86|346.63|344.43|347.06|344.86|346.09|343.89|0
1714627500000|2024-05-02 05:25:00|346.42|344.22|346.2|344|346.73|344.53|346.2|344|0
1714627800000|2024-05-02 05:30:00|346.41|344.21|346.84|344.64|347.06|344.86|345.77|343.57|0
1714628100000|2024-05-02 05:35:00|346.94|344.74|346.08|343.88|347.05|344.85|345.55|343.35|0
1714628400000|2024-05-02 05:40:00|346.19|343.99|348.34|346.14|349.2|347|345.98|343.78|0
1714628700000|2024-05-02 05:45:00|348.23|346.03|347.26|345.06|348.77|346.57|347.26|345.06|0
1714629000000|2024-05-02 05:50:00|347.37|345.17|347.26|345.06|347.48|345.28|346.29|344.09|0
1714629300000|2024-05-02 05:55:00|347.15|344.95|346.18|343.98|347.15|344.95|346.18|343.98|0
1714629600000|2024-05-02 06:00:00|346.61|344.41|345.97|343.77|347.26|345.06|344.14|341.94|0
1714629900000|2024-05-02 06:05:00|346.18|343.98|344.68|342.48|347.04|344.84|344.25|342.05|0
1714630200000|2024-05-02 06:10:00|344.57|342.37|346.18|343.98|346.82|344.62|344.46|342.26|0
1714630500000|2024-05-02 06:15:00|345.96|343.76|347.68|345.48|347.68|345.48|345.64|343.44|0
1714630800000|2024-05-02 06:20:00|347.57|345.37|347.13|344.93|348.54|346.34|346.82|344.62|0
1714631100000|2024-05-02 06:25:00|347.35|345.15|347.46|345.26|347.99|345.79|346.49|344.29|0
1714631400000|2024-05-02 06:30:00|347.13|344.93|347.46|345.26|348.1|345.9|346.81|344.61|0
1714631700000|2024-05-02 06:35:00|347.34|345.14|345.52|343.32|347.88|345.68|345.52|343.32|0
1714632000000|2024-05-02 06:40:00|345.73|343.53|344.23|342.03|345.95|343.75|344.23|342.03|0
1714632300000|2024-05-02 06:45:00|344.87|342.67|344.33|342.13|345.09|342.89|344.02|341.82|0
1714632600000|2024-05-02 06:50:00|344.44|342.24|343.37|341.17|344.76|342.56|343.26|341.06|0
1714632900000|2024-05-02 06:55:00|343.58|341.38|344.33|342.13|345.19|342.99|343.37|341.17|0
1714633200000|2024-05-02 07:00:00|344.12|341.92|345.18|342.98|345.83|343.63|341.98|339.78|0
1714633500000|2024-05-02 07:05:00|345.4|343.2|345.4|343.2|346.47|344.27|344.54|342.34|0
1714633800000|2024-05-02 07:10:00|345.18|342.98|344.11|341.91|345.4|343.2|343.25|341.05|0
1714634100000|2024-05-02 07:15:00|343.89|341.69|344.75|342.55|345.82|343.62|343.68|341.48|0
1714634400000|2024-05-02 07:20:00|344.96|342.76|346.03|343.83|346.03|343.83|344.1|341.9|0
1714634700000|2024-05-02 07:25:00|345.82|343.62|345.39|343.19|347.1|344.9|344.53|342.33|0
1714635000000|2024-05-02 07:30:00|345.6|343.4|349.03|346.83|349.03|346.83|345.6|343.4|0
1714635300000|2024-05-02 07:35:00|349.24|347.04|348.92|346.72|349.46|347.26|348.17|345.97|0
1714635600000|2024-05-02 07:40:00|349.14|346.94|349.24|347.04|349.88|347.68|348.49|346.29|0
1714635900000|2024-05-02 07:45:00|349.14|346.94|351.93|349.73|351.93|349.73|349.14|346.94|0
1714636200000|2024-05-02 07:50:00|351.72|349.52|350.42|348.22|353.23|351.03|350.42|348.22|0
1714636500000|2024-05-02 07:55:00|351.28|349.08|350.31|348.11|351.5|349.3|350.2|348|0
1714636800000|2024-05-02 08:00:00|350.2|348|351.92|349.72|351.93|349.73|349.99|347.79|0
1714637100000|2024-05-02 08:05:00|351.71|349.51|353|350.8|355.16|352.96|351.49|349.29|0
1714637400000|2024-05-02 08:10:00|353.22|351.02|353.65|351.45|354.08|351.88|353|350.8|0
1714637700000|2024-05-02 08:15:00|353.43|351.23|353.21|351.01|354.94|352.74|352.35|350.15|0
1714638000000|2024-05-02 08:20:00|353.43|351.23|353.43|351.23|354.51|352.31|352.35|350.15|0
1714638300000|2024-05-02 08:25:00|353.21|351.01|351.7|349.5|354.72|352.52|351.7|349.5|0
1714638600000|2024-05-02 08:30:00|351.91|349.71|351.48|349.28|352.99|350.79|351.26|349.06|0
1714638900000|2024-05-02 08:35:00|351.69|349.49|352.01|349.81|352.34|350.14|350.62|348.42|0
1714639200000|2024-05-02 08:40:00|352.12|349.92|351.26|349.06|352.12|349.92|351.04|348.84|0
1714639500000|2024-05-02 08:45:00|351.47|349.27|350.18|347.98|351.47|349.27|349.21|347.01|0
1714639800000|2024-05-02 08:50:00|349.96|347.76|349.32|347.12|350.39|348.19|348.67|346.47|0
1714640100000|2024-05-02 08:55:00|349.2|347|347.16|344.96|349.75|347.55|346.95|344.75|0
1714640400000|2024-05-02 09:00:00|347.38|345.18|348.67|346.47|348.88|346.68|347.16|344.96|0
1714640700000|2024-05-02 09:05:00|348.88|346.68|348.23|346.03|348.88|346.68|347.8|345.6|0
1714641000000|2024-05-02 09:10:00|348.45|346.25|348.45|346.25|349.74|347.54|348.45|346.25|0
1714641300000|2024-05-02 09:15:00|348.66|346.46|348.98|346.78|349.74|347.54|348.23|346.03|0
1714641600000|2024-05-02 09:20:00|349.09|346.89|349.09|346.89|349.73|347.53|348.66|346.46|0
1714641900000|2024-05-02 09:25:00|348.87|346.67|349.4|347.2|349.73|347.53|348.87|346.67|0
1714642200000|2024-05-02 09:30:00|349.19|346.99|350.37|348.17|351.02|348.82|349.08|346.88|0
1714642500000|2024-05-02 09:35:00|350.59|348.39|350.15|347.95|351.23|349.03|349.51|347.31|0
1714642800000|2024-05-02 09:40:00|350.26|348.06|349.72|347.52|350.37|348.17|349.4|347.2|0
1714643100000|2024-05-02 09:45:00|349.51|347.31|351.01|348.81|351.01|348.81|348.43|346.23|0
1714643400000|2024-05-02 09:50:00|350.58|348.38|351.66|349.46|352.09|349.89|350.15|347.95|0
1714643700000|2024-05-02 09:55:00|351.87|349.67|352.08|349.88|352.09|349.89|351.22|349.02|0
1714644000000|2024-05-02 10:00:00|351.97|349.77|350.57|348.37|352.95|350.75|350.57|348.37|0
1714644300000|2024-05-02 10:05:00|350.68|348.48|353.81|351.61|354.02|351.82|350.14|347.94|0
1714644600000|2024-05-02 10:10:00|353.91|351.71|351.43|349.23|354.13|351.93|351.21|349.01|0
1714644900000|2024-05-02 10:15:00|351.65|349.45|351.21|349.01|351.65|349.45|350.24|348.04|0
1714645200000|2024-05-02 10:20:00|351.43|349.23|350.13|347.93|351.64|349.44|349.92|347.72|0
1714645500000|2024-05-02 10:25:00|350.56|348.36|350.99|348.79|351.31|349.11|349.81|347.61|0
1714645800000|2024-05-02 10:30:00|351.21|349.01|352.28|350.08|352.5|350.3|350.56|348.36|0
1714646100000|2024-05-02 10:35:00|352.5|350.3|351.63|349.43|353.58|351.38|351.42|349.22|0
1714646400000|2024-05-02 10:40:00|351.42|349.22|353.89|351.69|354.22|352.02|351.42|349.22|0
1714646700000|2024-05-02 10:45:00|353.79|351.59|354.65|352.45|355.52|353.32|353.57|351.37|0
1714647000000|2024-05-02 10:50:00|354.87|352.67|355.08|352.88|356.17|353.97|354.65|352.45|0
1714647300000|2024-05-02 10:55:00|355.3|353.1|354.65|352.45|355.51|353.31|354.22|352.02|0
1714647600000|2024-05-02 11:00:00|355.08|352.88|354.64|352.44|356.16|353.96|353.78|351.58|0
1714647900000|2024-05-02 11:05:00|354.86|352.66|356.37|354.17|356.81|354.61|354.86|352.66|0
1714648200000|2024-05-02 11:10:00|356.59|354.39|357.02|354.82|358.32|356.12|356.59|354.39|0
1714648500000|2024-05-02 11:15:00|357.24|355.04|356.37|354.17|357.24|355.04|355.94|353.74|0
1714648800000|2024-05-02 11:20:00|356.59|354.39|355.07|352.87|356.8|354.6|355.07|352.87|0
1714649100000|2024-05-02 11:25:00|354.85|352.65|355.07|352.87|356.15|353.95|354.42|352.22|0
1714649400000|2024-05-02 11:30:00|354.63|352.43|353.55|351.35|354.63|352.43|352.14|349.94|0
1714649700000|2024-05-02 11:35:00|353.77|351.57|351.82|349.62|353.98|351.78|351.6|349.4|0
1714650000000|2024-05-02 11:40:00|352.04|349.84|352.9|350.7|353.55|351.35|351.39|349.19|0
1714650300000|2024-05-02 11:45:00|353|350.8|351.82|349.62|353.33|351.13|351.82|349.62|0
1714650600000|2024-05-02 11:50:00|352.03|349.83|352.46|350.26|353.11|350.91|351.82|349.62|0
1714650900000|2024-05-02 11:55:00|351.81|349.61|351.38|349.18|352.03|349.83|350.52|348.32|0
1714651200000|2024-05-02 12:00:00|352.24|350.04|351.59|349.39|353.21|351.01|351.16|348.96|0
1714651500000|2024-05-02 12:05:00|351.38|349.18|354.4|352.2|354.61|352.41|351.38|349.18|0
1714651800000|2024-05-02 12:10:00|354.83|352.63|355.69|353.49|356.99|354.79|354.4|352.2|0
1714652100000|2024-05-02 12:15:00|355.91|353.71|353.1|350.9|355.91|353.71|353.1|350.9|0
1714652400000|2024-05-02 12:20:00|353.2|351|353.53|351.33|354.61|352.41|352.66|350.46|0
1714652700000|2024-05-02 12:25:00|353.74|351.54|353.19|350.99|354.39|352.19|352.66|350.46|0
1714653000000|2024-05-02 12:30:00|352.55|350.35|354.47|352.27|355.76|353.56|349.64|347.44|0
1714653300000|2024-05-02 12:35:00|354.25|352.05|356.62|354.42|359.44|357.24|354.03|351.83|0
1714653600000|2024-05-02 12:40:00|356.84|354.64|361.6|359.4|361.82|359.62|356.19|353.99|0
1714653900000|2024-05-02 12:45:00|361.82|359.62|360.08|357.88|362.26|360.06|359|356.8|0
1714654200000|2024-05-02 12:50:00|360.3|358.1|356.18|353.98|360.62|358.42|355.97|353.77|0
1714654500000|2024-05-02 12:55:00|355.97|353.77|353.59|351.39|356.4|354.2|353.38|351.18|0
1714654800000|2024-05-02 13:00:00|353.81|351.61|354.34|352.14|355.53|353.33|353.05|350.85|0
1714655100000|2024-05-02 13:05:00|354.02|351.82|352.72|350.52|354.67|352.47|351|348.8|0
1714655400000|2024-05-02 13:10:00|352.94|350.74|352.29|350.09|353.37|351.17|351|348.8|0
1714655700000|2024-05-02 13:15:00|352.18|349.98|352.5|350.3|353.15|350.95|351.43|349.23|0
1714656000000|2024-05-02 13:20:00|352.29|350.09|354.23|352.03|354.44|352.24|352.29|350.09|0
1714656300000|2024-05-02 13:25:00|354.33|352.13|357.25|355.05|357.25|355.05|354.33|352.13|0
1714656600000|2024-05-02 13:30:00|356.6|354.4|348.84|346.64|361.58|359.38|348.41|346.21|0
1714656900000|2024-05-02 13:35:00|347.77|345.57|343.06|340.86|347.77|345.57|342|339.8|0
1714657200000|2024-05-02 13:40:00|343.27|341.07|342.2|340|345.73|343.53|341.03|338.83|0
1714657500000|2024-05-02 13:45:00|342.95|340.75|335.72|333.52|344.02|341.82|335.72|333.52|0
1714657800000|2024-05-02 13:50:00|335.3|333.1|339.11|336.91|340.39|338.19|335.3|333.1|0
1714658100000|2024-05-02 13:55:00|339.33|337.13|337.84|335.64|341.03|338.83|337.73|335.53|0
1714658400000|2024-05-02 14:00:00|338.15|335.95|331.45|329.25|338.15|335.95|326.86|324.66|0
1714658700000|2024-05-02 14:05:00|332.12|329.92|318.87|316.67|333.15|330.95|317.2|315|0
1714659000000|2024-05-02 14:10:00|319.08|316.88|326.69|324.49|329.04|326.84|318.45|316.25|0
1714659300000|2024-05-02 14:15:00|327.11|324.91|329.65|327.45|331.34|329.14|326.69|324.49|0
1714659600000|2024-05-02 14:20:00|329.23|327.03|337.28|335.08|337.49|335.29|327.34|325.14|0
1714659900000|2024-05-02 14:25:00|337.7|335.5|337.49|335.29|338.98|336.78|335.58|333.38|0
1714660200000|2024-05-02 14:30:00|337.8|335.6|340.15|337.95|342.51|340.31|337.06|334.86|0
1714660500000|2024-05-02 14:35:00|339.93|337.73|335.87|333.67|340.15|337.95|333.53|331.33|0
1714660800000|2024-05-02 14:40:00|335.66|333.46|328.65|326.45|336.94|334.74|325.69|323.49|0
1714661100000|2024-05-02 14:45:00|327.81|325.61|334.58|332.38|335.22|333.02|325.48|323.28|0
1714661400000|2024-05-02 14:50:00|334.37|332.17|332.87|330.67|334.58|332.38|332.02|329.82|0
1714661700000|2024-05-02 14:55:00|333.51|331.31|340.67|338.47|341.1|338.9|333.51|331.31|0
1714662000000|2024-05-02 15:00:00|340.46|338.26|340.78|338.58|341.75|339.55|337.89|335.69|0
1714662300000|2024-05-02 15:05:00|340.57|338.37|345.73|343.53|346.16|343.96|338.85|336.65|0
1714662600000|2024-05-02 15:10:00|345.94|343.74|344.86|342.66|346.16|343.96|343.57|341.37|0
1714662900000|2024-05-02 15:15:00|344.65|342.45|342.92|340.72|345.29|343.09|342.71|340.51|0
1714663200000|2024-05-02 15:20:00|343.14|340.94|342.28|340.08|344.53|342.33|340.99|338.79|0
1714663500000|2024-05-02 15:25:00|342.71|340.51|337.56|335.36|342.71|340.51|336.49|334.29|0
1714663800000|2024-05-02 15:30:00|337.77|335.57|335.2|333|338.84|336.64|331.37|329.17|0
1714664100000|2024-05-02 15:35:00|334.99|332.79|335.41|333.21|336.7|334.5|334.13|331.93|0
1714664400000|2024-05-02 15:40:00|335.2|333|338.62|336.42|339.9|337.7|334.99|332.79|0
1714664700000|2024-05-02 15:45:00|338.83|336.63|338.62|336.42|339.9|337.7|337.12|334.92|0
1714665000000|2024-05-02 15:50:00|338.83|336.63|343.12|340.92|343.34|341.14|337.97|335.77|0
1714665300000|2024-05-02 15:55:00|342.69|340.49|343.22|341.02|344.63|342.43|342.69|340.49|0
1714665600000|2024-05-02 16:00:00|342.9|340.7|342.47|340.27|343.76|341.56|341.4|339.2|0
1714665900000|2024-05-02 16:05:00|342.69|340.49|338.82|336.62|342.69|340.49|337.96|335.76|0
1714666200000|2024-05-02 16:10:00|339.03|336.83|335.61|333.41|339.25|337.05|335.18|332.98|0
1714666500000|2024-05-02 16:15:00|335.82|333.62|335.39|333.19|336.89|334.69|333.9|331.7|0
1714666800000|2024-05-02 16:20:00|335.18|332.98|339.03|336.83|339.24|337.04|334.33|332.13|0
1714667100000|2024-05-02 16:25:00|338.81|336.61|338.6|336.4|339.67|337.47|337.74|335.54|0
1714667400000|2024-05-02 16:30:00|338.81|336.61|335.17|332.97|339.02|336.82|333.47|331.27|0
1714667700000|2024-05-02 16:35:00|334.96|332.76|336.88|334.68|337.09|334.89|330.7|328.5|0
1714668000000|2024-05-02 16:40:00|337.09|334.89|338.59|336.39|339.45|337.25|336.88|334.68|0
1714668300000|2024-05-02 16:45:00|339.02|336.82|339.23|337.03|339.66|337.46|337.3|335.1|0
1714668600000|2024-05-02 16:50:00|339.44|337.24|338.16|335.96|340.3|338.1|337.3|335.1|0
1714668900000|2024-05-02 16:55:00|337.94|335.74|338.8|336.6|338.8|336.6|335.59|333.39|0
1714669200000|2024-05-02 17:00:00|339.22|337.02|340.51|338.31|340.94|338.74|339.22|337.02|0
1714669500000|2024-05-02 17:05:00|340.72|338.52|343.73|341.53|344.59|342.39|339.65|337.45|0
1714669800000|2024-05-02 17:10:00|343.62|341.42|348.69|346.49|350.42|348.22|343.08|340.88|0
1714670100000|2024-05-02 17:15:00|348.47|346.27|348.26|346.06|350.64|348.44|348.04|345.84|0
1714670400000|2024-05-02 17:20:00|348.04|345.84|351.07|348.87|351.07|348.87|347.39|345.19|0
1714670700000|2024-05-02 17:25:00|350.85|348.65|354.88|352.68|355.09|352.89|349.77|347.57|0
1714671000000|2024-05-02 17:30:00|355.53|353.33|351.62|349.42|357.05|354.85|350.75|348.55|0
1714671300000|2024-05-02 17:35:00|351.83|349.63|351.4|349.2|352.92|350.72|348.8|346.6|0
1714671600000|2024-05-02 17:40:00|351.83|349.63|352.91|350.71|353.57|351.37|349.55|347.35|0
1714671900000|2024-05-02 17:45:00|352.7|350.5|351.83|349.63|354.43|352.23|351.5|349.3|0
1714672200000|2024-05-02 17:50:00|352.04|349.84|350.74|348.54|353.35|351.15|350.53|348.33|0
1714672500000|2024-05-02 17:55:00|350.52|348.32|352.47|350.27|353.99|351.79|350.52|348.32|0
1714672800000|2024-05-02 18:00:00|352.69|350.49|355.29|353.09|355.51|353.31|351.17|348.97|0
1714673100000|2024-05-02 18:05:00|354.86|352.66|358.34|356.14|359.65|357.45|353.77|351.57|0
1714673400000|2024-05-02 18:10:00|358.12|355.92|357.03|354.83|360.09|357.89|356.38|354.18|0
1714673700000|2024-05-02 18:15:00|357.25|355.05|355.07|352.87|358.12|355.92|353.55|351.35|0
1714674000000|2024-05-02 18:20:00|354.85|352.65|355.72|353.52|355.72|353.52|353.76|351.56|0
1714674300000|2024-05-02 18:25:00|355.94|353.74|358.11|355.91|358.33|356.13|355.5|353.3|0
1714674600000|2024-05-02 18:30:00|358.33|356.13|360.95|358.75|362.04|359.84|357.46|355.26|0
1714674900000|2024-05-02 18:35:00|361.17|358.97|361.17|358.97|362.7|360.5|360.95|358.75|0
1714675200000|2024-05-02 18:40:00|361.38|359.18|360.29|358.09|362.7|360.5|359.42|357.22|0
1714675500000|2024-05-02 18:45:00|360.51|358.31|364.22|362.02|365.97|363.77|359.42|357.22|0
1714675800000|2024-05-02 18:50:00|364.66|362.46|365.09|362.89|368.81|366.61|364.44|362.24|0
1714676100000|2024-05-02 18:55:00|365.31|363.11|367.28|365.08|368.37|366.17|365.31|363.11|0
1714676400000|2024-05-02 19:00:00|367.72|365.52|365.09|362.89|367.72|365.52|362.25|360.05|0
1714676700000|2024-05-02 19:05:00|364.87|362.67|369.9|367.7|369.9|367.7|364.87|362.67|0
1714677000000|2024-05-02 19:10:00|369.68|367.48|365.52|363.32|371.22|369.02|363.56|361.36|0
1714677300000|2024-05-02 19:15:00|365.3|363.1|364.21|362.01|367.71|365.51|362.9|360.7|0
1714677600000|2024-05-02 19:20:00|364.43|362.23|367.92|365.72|369.24|367.04|363.99|361.79|0
1714677900000|2024-05-02 19:25:00|368.14|365.94|366.39|364.19|368.58|366.38|366.39|364.19|0
1714678200000|2024-05-02 19:30:00|365.73|363.53|360.71|358.51|367.04|364.84|360.71|358.51|0
1714678500000|2024-05-02 19:35:00|360.5|358.3|359.29|357.09|360.93|358.73|356.37|354.17|0
1714678800000|2024-05-02 19:40:00|359.62|357.42|355.93|353.73|360.06|357.86|355.72|353.52|0
1714679100000|2024-05-02 19:45:00|354.85|352.65|358.1|355.9|358.97|356.77|353.55|351.35|0
1714679400000|2024-05-02 19:50:00|357.66|355.46|356.36|354.16|358.53|356.33|355.71|353.51|0
1714679700000|2024-05-02 19:55:00|357.23|355.03|364.41|362.21|364.41|362.21|355.49|353.29|0
1714680000000|2024-05-02 20:00:00|363.32|361.12|367.25|365.05|369.22|367.02|361.79|359.59|0
1714680300000|2024-05-02 20:05:00|367.03|364.83|365.06|362.86|367.25|365.05|363.31|361.11|0
1714680600000|2024-05-02 20:10:00|365.5|363.3|363.53|361.33|365.5|363.3|362.87|360.67|0
1714680900000|2024-05-02 20:15:00|364.06|361.66|361.66|359.26|364.28|361.88|361.45|359.05|0
1714681200000|2024-05-02 20:20:00|361.45|359.05|362.19|359.79|363.41|361.01|361.45|359.05|0
1714681500000|2024-05-02 20:25:00|362.41|360.01|362.84|360.44|363.72|361.32|361.75|359.35|0
1714681800000|2024-05-02 20:30:00|368.11|365.71|372.51|370.11|375.6|373.2|368.11|365.71|0
1714682100000|2024-05-02 20:35:00|372.29|369.89|373.17|370.77|374.6|372.2|371.73|369.33|0
1714682400000|2024-05-02 20:40:00|373.61|371.21|380.92|378.52|380.92|378.52|373.61|371.21|0
1714682700000|2024-05-02 20:45:00|380.58|378.18|378.7|376.3|381.36|378.96|378.7|376.3|0
1714683000000|2024-05-02 20:50:00|378.03|375.63|378.36|375.96|380.47|378.07|378.03|375.63|0
1714683300000|2024-05-02 20:55:00|378.47|376.07|379.69|377.29|380.13|377.73|378.25|375.85|0
1714683600000|2024-05-02 21:00:00|379.47|377.07|379.31|376.91|379.67|377.27|378.89|376.49|0
1714683900000|2024-05-02 21:05:00|379.28|376.88|378.07|375.67|379.31|376.91|377.93|375.53|0
1714684200000|2024-05-02 21:10:00|378.03|375.63|377.06|374.66|378.07|375.67|377|374.6|0
1714684500000|2024-05-02 21:15:00|377.22|374.82|376.62|374.22|377.75|375.35|376.56|374.16|0
1714684800000|2024-05-02 21:20:00|376.5|374.1|377.55|375.15|377.74|375.34|376.42|374.02|0
1714685100000|2024-05-02 21:25:00|377.57|375.17|377.62|375.22|377.66|375.26|377.25|374.85|0
1714685400000|2024-05-02 21:30:00|377.56|375.16|377.49|375.09|377.56|375.16|377.43|375.03|0
1714685700000|2024-05-02 21:35:00|373.12|370.72|375.87|373.47|377.01|374.61|373.08|370.68|0
1714686000000|2024-05-02 21:40:00|375.9|373.5|375.22|372.82|375.9|373.5|374.8|372.4|0
1714686300000|2024-05-02 21:45:00|375.48|373.08|376.25|373.85|376.25|373.85|374.93|372.53|0
1714686600000|2024-05-02 21:50:00|376.81|374.41|376.81|374.41|377|374.6|376.65|374.25|0
1714686900000|2024-05-02 21:55:00|376.97|374.57|377.63|375.23|378.37|375.97|376.65|374.25|0
1714687200000|2024-05-02 22:00:00|377.89|375.49|376.67|374.27|378.77|376.37|375.67|373.27|0
1714687500000|2024-05-02 22:05:00|376.89|374.49|375.78|373.38|377.11|374.71|374.68|372.28|0
1714687800000|2024-05-02 22:10:00|376|373.6|377.77|375.37|378.44|376.04|375.67|373.27|0
1714688100000|2024-05-02 22:15:00|378.22|375.82|380.32|377.92|385.88|383.48|378.22|375.82|0
1714688400000|2024-05-02 22:20:00|380.21|377.81|377.88|375.48|380.76|378.36|377.77|375.37|0
1714688700000|2024-05-02 22:25:00|379.77|377.37|377.77|375.37|379.77|377.37|377.11|374.71|0
1714689000000|2024-05-02 22:30:00|377.43|375.03|375.11|372.71|377.55|375.15|374.33|371.93|0
1714689300000|2024-05-02 22:35:00|374.89|372.49|375.33|372.93|375.55|373.15|373.78|371.38|0
1714689600000|2024-05-02 22:40:00|375.55|373.15|375.1|372.7|375.99|373.59|374.88|372.48|0
1714689900000|2024-05-02 22:45:00|375.33|372.93|374.66|372.26|375.33|372.93|374.44|372.04|0
1714690200000|2024-05-02 22:50:00|374.44|372.04|375.32|372.92|375.32|372.92|374.32|371.92|0
1714690500000|2024-05-02 22:55:00|375.21|372.81|375.54|373.14|375.76|373.36|375.1|372.7|0
1714690800000|2024-05-02 23:00:00|375.32|372.92|375.1|372.7|375.65|373.25|374.21|371.81|0
1714691100000|2024-05-02 23:05:00|374.88|372.48|375.32|372.92|375.42|373.02|374.1|371.7|0
1714691400000|2024-05-02 23:10:00|375.2|372.8|376.86|374.46|376.86|374.46|374.43|372.03|0
1714691700000|2024-05-02 23:15:00|376.64|374.24|375.31|372.91|376.86|374.46|374.65|372.25|0
1714692000000|2024-05-02 23:20:00|375.2|372.8|374.87|372.47|375.42|373.02|373.98|371.58|0
1714692300000|2024-05-02 23:25:00|374.65|372.25|374.86|372.46|375.09|372.69|374.64|372.24|0
1714692600000|2024-05-02 23:30:00|374.75|372.35|375.08|372.68|375.53|373.13|374.53|372.13|0
1714692900000|2024-05-02 23:35:00|374.86|372.46|375.19|372.79|375.3|372.9|374.86|372.46|0
1714693200000|2024-05-02 23:40:00|375.08|372.68|374.96|372.56|375.52|373.12|374.96|372.56|0
1714693500000|2024-05-02 23:45:00|374.86|372.46|375.96|373.56|375.96|373.56|374.64|372.24|0
1714693800000|2024-05-02 23:50:00|375.85|373.45|376.95|374.55|377.07|374.67|375.74|373.34|0
1714694100000|2024-05-02 23:55:00|377.07|374.67|376.18|373.78|377.07|374.67|376.18|373.78|0
1714694400000|2024-05-03 00:00:00|376.51|374.11|374.96|372.56|376.51|374.11|374.19|371.79|0
1714694700000|2024-05-03 00:05:00|375.07|372.67|374.41|372.01|375.29|372.89|373.52|371.12|0
1714695000000|2024-05-03 00:10:00|374.63|372.23|375.07|372.67|375.07|372.67|374.18|371.78|0
1714695300000|2024-05-03 00:15:00|374.85|372.65|373.67|371.47|375.55|373.35|373.67|371.47|0
1714695600000|2024-05-03 00:20:00|373.57|371.37|374.89|372.69|374.89|372.69|373.57|371.37|0
1714695900000|2024-05-03 00:25:00|374.77|372.57|375.11|372.91|375.33|373.13|374.67|372.47|0
1714696200000|2024-05-03 00:30:00|375.33|373.13|376.43|374.23|376.65|374.45|375.33|373.13|0
1714696500000|2024-05-03 00:35:00|376.65|374.45|377.98|375.78|378.52|376.32|376.65|374.45|0
1714696800000|2024-05-03 00:40:00|377.75|375.55|378.52|376.32|378.64|376.44|377.53|375.33|0
1714697100000|2024-05-03 00:45:00|378.42|376.22|379.52|377.32|379.97|377.77|378.42|376.22|0
1714697400000|2024-05-03 00:50:00|379.41|377.21|378.41|376.21|379.63|377.43|378.41|376.21|0
1714697700000|2024-05-03 00:55:00|378.63|376.43|378.41|376.21|378.63|376.43|378.19|375.99|0
1714698000000|2024-05-03 01:00:00|378.63|376.43|378.85|376.65|379.07|376.87|377.97|375.77|0
1714698300000|2024-05-03 01:05:00|379.07|376.87|378.63|376.43|379.51|377.31|378.63|376.43|0
1714698600000|2024-05-03 01:10:00|378.41|376.21|377.96|375.76|378.63|376.43|377.96|375.76|0
1714698900000|2024-05-03 01:15:00|377.74|375.54|378.4|376.2|378.84|376.64|377.74|375.54|0
1714699200000|2024-05-03 01:20:00|378.62|376.42|379.73|377.53|379.73|377.53|378.4|376.2|0
1714699500000|2024-05-03 01:25:00|379.51|377.31|379.17|376.97|379.95|377.75|378.84|376.64|0
1714699800000|2024-05-03 01:30:00|378.84|376.64|380.39|378.19|380.39|378.19|378.84|376.64|0
1714700100000|2024-05-03 01:35:00|380.61|378.41|380.39|378.19|381.05|378.85|380.17|377.97|0
1714700400000|2024-05-03 01:40:00|380.49|378.29|378.61|376.41|380.61|378.41|378.39|376.19|0
1714700700000|2024-05-03 01:45:00|378.83|376.63|379.94|377.74|380.16|377.96|378.83|376.63|0
1714701000000|2024-05-03 01:50:00|379.72|377.52|379.72|377.52|380.83|378.63|379.6|377.4|0
1714701300000|2024-05-03 01:55:00|379.49|377.29|377.5|375.3|379.49|377.29|377.5|375.3|0
1714701600000|2024-05-03 02:00:00|377.6|375.4|376.83|374.63|378.16|375.96|376.61|374.41|0
1714701900000|2024-05-03 02:05:00|376.72|374.52|377.49|375.29|377.72|375.52|376.61|374.41|0
1714702200000|2024-05-03 02:10:00|377.71|375.51|377.49|375.29|378.16|375.96|377.49|375.29|0
1714702500000|2024-05-03 02:15:00|377.71|375.51|377.49|375.29|377.71|375.51|377.27|375.07|0
1714702800000|2024-05-03 02:20:00|377.71|375.51|376.16|373.96|377.71|375.51|376.16|373.96|0
1714703100000|2024-05-03 02:25:00|376.27|374.07|376.16|373.96|376.38|374.18|375.94|373.74|0
1714703400000|2024-05-03 02:30:00|376.38|374.18|377.04|374.84|377.26|375.06|376.38|374.18|0
1714703700000|2024-05-03 02:35:00|377.15|374.95|376.82|374.62|377.26|375.06|376.15|373.95|0
1714704000000|2024-05-03 02:40:00|377.04|374.84|376.26|374.06|377.04|374.84|376.15|373.95|0
1714704300000|2024-05-03 02:45:00|376.37|374.17|375.71|373.51|376.59|374.39|375.71|373.51|0
1714704600000|2024-05-03 02:50:00|375.93|373.73|375.93|373.73|376.37|374.17|375.71|373.51|0
1714704900000|2024-05-03 02:55:00|376.15|373.95|375.59|373.39|376.37|374.17|375.48|373.28|0
1714705200000|2024-05-03 03:00:00|375.48|373.28|376.36|374.16|376.81|374.61|375.26|373.06|0
1714705500000|2024-05-03 03:05:00|376.59|374.39|375.92|373.72|376.59|374.39|375.48|373.28|0
1714705800000|2024-05-03 03:10:00|376.03|373.83|375.7|373.5|376.14|373.94|375.7|373.5|0
1714706100000|2024-05-03 03:15:00|375.92|373.72|375.25|373.05|376.14|373.94|375.14|372.94|0
1714706400000|2024-05-03 03:20:00|375.47|373.27|375.69|373.49|375.69|373.49|375.14|372.94|0
1714706700000|2024-05-03 03:25:00|375.8|373.6|375.47|373.27|375.91|373.71|375.47|373.27|0
1714707000000|2024-05-03 03:30:00|375.69|373.49|376.35|374.15|376.35|374.15|375.47|373.27|0
1714707300000|2024-05-03 03:35:00|376.13|373.93|376.57|374.37|376.57|374.37|375.69|373.49|0
1714707600000|2024-05-03 03:40:00|376.68|374.48|377.01|374.81|377.23|375.03|376.57|374.37|0
1714707900000|2024-05-03 03:45:00|376.9|374.7|376.12|373.92|377.01|374.81|376.12|373.92|0
1714708200000|2024-05-03 03:50:00|376.34|374.14|375.46|373.26|376.34|374.14|375.46|373.26|0
1714708500000|2024-05-03 03:55:00|375.68|373.48|376.12|373.92|376.45|374.25|375.68|373.48|0
1714708800000|2024-05-03 04:00:00|376.23|374.03|376.34|374.14|376.89|374.69|376.23|374.03|0
1714709100000|2024-05-03 04:05:00|376.12|373.92|375.45|373.25|376.12|373.92|375.23|373.03|0
1714709400000|2024-05-03 04:10:00|375.67|373.47|375.67|373.47|375.67|373.47|375.45|373.25|0
1714709700000|2024-05-03 04:15:00|375.89|373.69|376|373.8|376.55|374.35|375.89|373.69|0
1714710000000|2024-05-03 04:20:00|376.11|373.91|375.89|373.69|376.33|374.13|375.89|373.69|0
1714710300000|2024-05-03 04:25:00|376.11|373.91|375.89|373.69|376.11|373.91|375.89|373.69|0
1714710600000|2024-05-03 04:30:00|375.44|373.24|374.78|372.58|375.66|373.46|374.78|372.58|0
1714710900000|2024-05-03 04:35:00|375|372.8|374.78|372.58|375.22|373.02|374.56|372.36|0
1714711200000|2024-05-03 04:40:00|374.56|372.36|374.55|372.35|374.78|372.58|374.11|371.91|0
1714711500000|2024-05-03 04:45:00|374.44|372.24|374.77|372.57|374.99|372.79|374.33|372.13|0
1714711800000|2024-05-03 04:50:00|374.99|372.79|373.89|371.69|374.99|372.79|373.77|371.57|0
1714712100000|2024-05-03 04:55:00|374.11|371.91|373.88|371.68|374.11|371.91|373.44|371.24|0
1714712400000|2024-05-03 05:00:00|373.66|371.46|373.88|371.68|374.1|371.9|373.22|371.02|0
1714712700000|2024-05-03 05:05:00|373.99|371.79|373.66|371.46|374.32|372.12|373.66|371.46|0
1714713000000|2024-05-03 05:10:00|373.54|371.34|373.44|371.24|373.66|371.46|373.22|371.02|0
1714713300000|2024-05-03 05:15:00|373.32|371.12|373.21|371.01|373.66|371.46|372.99|370.79|0
1714713600000|2024-05-03 05:20:00|372.99|370.79|374.27|372.07|374.47|372.27|372.99|370.79|0
1714713900000|2024-05-03 05:25:00|374.17|371.97|373.28|371.08|374.61|372.41|373.17|370.97|0
1714714200000|2024-05-03 05:30:00|373.5|371.3|375.05|372.85|375.05|372.85|373.5|371.3|0
1714714500000|2024-05-03 05:35:00|375.27|373.07|374.82|372.62|375.27|373.07|374.6|372.4|0
1714714800000|2024-05-03 05:40:00|375.04|372.84|375.37|373.17|375.48|373.28|374.6|372.4|0
1714715100000|2024-05-03 05:45:00|375.26|373.06|375.7|373.5|376.15|373.95|375.26|373.06|0
1714715400000|2024-05-03 05:50:00|375.48|373.28|375.26|373.06|375.92|373.72|375.04|372.84|0
1714715700000|2024-05-03 05:55:00|375.48|373.28|375.7|373.5|375.92|373.72|375.04|372.84|0
1714716000000|2024-05-03 06:00:00|375.48|373.28|373.27|371.07|375.48|373.28|373.27|371.07|0
1714716300000|2024-05-03 06:05:00|373.05|370.85|373.27|371.07|373.93|371.73|372.82|370.62|0
1714716600000|2024-05-03 06:10:00|373.49|371.29|375.03|372.83|375.47|373.27|373.49|371.29|0
1714716900000|2024-05-03 06:15:00|374.81|372.61|373.92|371.72|374.81|372.61|372.93|370.73|0
1714717200000|2024-05-03 06:20:00|373.81|371.61|372.38|370.18|373.81|371.61|372.16|369.96|0
1714717500000|2024-05-03 06:25:00|372.16|369.96|373.26|371.06|373.48|371.28|372.16|369.96|0
1714717800000|2024-05-03 06:30:00|373.58|371.38|373.03|370.83|373.7|371.5|373.03|370.83|0
1714718100000|2024-05-03 06:35:00|372.81|370.61|374.13|371.93|374.36|372.16|372.81|370.61|0
1714718400000|2024-05-03 06:40:00|374.36|372.16|374.02|371.82|374.36|372.16|373.47|371.27|0
1714718700000|2024-05-03 06:45:00|374.13|371.93|374.79|372.59|374.9|372.7|373.91|371.71|0
1714719000000|2024-05-03 06:50:00|374.9|372.7|374.46|372.26|375.01|372.81|374.35|372.15|0
1714719300000|2024-05-03 06:55:00|374.35|372.15|373.91|371.71|375.01|372.81|373.46|371.26|0
1714719600000|2024-05-03 07:00:00|374.35|372.15|373.68|371.48|374.35|372.15|372.8|370.6|0
1714719900000|2024-05-03 07:05:00|373.57|371.37|371.48|369.28|373.68|371.48|371.48|369.28|0
1714720200000|2024-05-03 07:10:00|371.92|369.72|372.35|370.15|373.46|371.26|371.48|369.28|0
1714720500000|2024-05-03 07:15:00|372.13|369.93|370.37|368.17|373.34|371.14|370.37|368.17|0
1714720800000|2024-05-03 07:20:00|370.59|368.39|370.15|367.95|371.03|368.83|369.71|367.51|0
1714721100000|2024-05-03 07:25:00|370.37|368.17|369.93|367.73|371.25|369.05|369.93|367.73|0
1714721400000|2024-05-03 07:30:00|370.03|367.83|370.36|368.16|371.03|368.83|369.7|367.5|0
1714721700000|2024-05-03 07:35:00|370.25|368.05|370.14|367.94|371.24|369.04|369.59|367.39|0
1714722000000|2024-05-03 07:40:00|369.7|367.5|370.46|368.26|371.24|369.04|369.48|367.28|0
1714722300000|2024-05-03 07:45:00|370.36|368.16|372.34|370.14|372.34|370.14|370.36|368.16|0
1714722600000|2024-05-03 07:50:00|372.22|370.02|373|370.8|373|370.8|371.9|369.7|0
1714722900000|2024-05-03 07:55:00|373.33|371.13|373.54|371.34|373.66|371.46|372.88|370.68|0
1714723200000|2024-05-03 08:00:00|373.76|371.56|375.2|373|375.42|373.22|373.22|371.02|0
1714723500000|2024-05-03 08:05:00|375.42|373.22|375.42|373.22|375.42|373.22|374.76|372.56|0
1714723800000|2024-05-03 08:10:00|375.64|373.44|374.09|371.89|375.64|373.44|373.87|371.67|0
1714724100000|2024-05-03 08:15:00|373.87|371.67|375.2|373|375.2|373|373.65|371.45|0
1714724400000|2024-05-03 08:20:00|374.75|372.55|374.75|372.55|374.97|372.77|374.09|371.89|0
1714724700000|2024-05-03 08:25:00|374.64|372.44|376.3|374.1|376.74|374.54|374.42|372.22|0
1714725000000|2024-05-03 08:30:00|376.08|373.88|377.51|375.31|377.62|375.42|375.41|373.21|0
1714725300000|2024-05-03 08:35:00|377.4|375.2|377.62|375.42|378.51|376.31|376.96|374.76|0
1714725600000|2024-05-03 08:40:00|377.84|375.64|376.62|374.42|377.84|375.64|376.29|374.09|0
1714725900000|2024-05-03 08:45:00|376.51|374.31|377.62|375.42|378.5|376.3|376.29|374.09|0
1714726200000|2024-05-03 08:50:00|377.84|375.64|377.72|375.52|378.28|376.08|377.17|374.97|0
1714726500000|2024-05-03 08:55:00|378.06|375.86|376.95|374.75|378.06|375.86|376.73|374.53|0
1714726800000|2024-05-03 09:00:00|377.17|374.97|377.17|374.97|377.39|375.19|376.28|374.08|0
1714727100000|2024-05-03 09:05:00|377.61|375.41|376.94|374.74|377.61|375.41|376.5|374.3|0
1714727400000|2024-05-03 09:10:00|377.05|374.85|376.5|374.3|377.83|375.63|376.5|374.3|0
1714727700000|2024-05-03 09:15:00|376.28|374.08|376.05|373.85|377.38|375.18|375.83|373.63|0
1714728000000|2024-05-03 09:20:00|375.94|373.74|374.95|372.75|375.94|373.74|374.73|372.53|0
1714728300000|2024-05-03 09:25:00|375.17|372.97|375.16|372.96|375.39|373.19|374.72|372.52|0
1714728600000|2024-05-03 09:30:00|375.27|373.07|375.83|373.63|376.27|374.07|375.16|372.96|0
1714728900000|2024-05-03 09:35:00|375.6|373.4|377.59|375.39|378.26|376.06|375.6|373.4|0
1714729200000|2024-05-03 09:40:00|377.37|375.17|378.22|376.02|378.24|376.04|376.93|374.73|0
1714729500000|2024-05-03 09:45:00|378.1|375.9|377.55|375.35|378.44|376.24|377.33|375.13|0
1714729800000|2024-05-03 09:50:00|377.88|375.68|378.88|376.68|378.88|376.68|376.89|374.69|0
1714730100000|2024-05-03 09:55:00|378.65|376.45|378.65|376.45|378.87|376.67|377.99|375.79|0
1714730400000|2024-05-03 10:00:00|379.09|376.89|379.98|377.78|380.42|378.22|378.76|376.56|0
1714730700000|2024-05-03 10:05:00|380.2|378|381.31|379.11|382.42|380.22|380.2|378|0
1714731000000|2024-05-03 10:10:00|381.19|378.99|381.31|379.11|381.75|379.55|380.86|378.66|0
1714731300000|2024-05-03 10:15:00|381.53|379.33|381.75|379.55|381.75|379.55|380.74|378.54|0
1714731600000|2024-05-03 10:20:00|381.52|379.32|380.64|378.44|382.19|379.99|380.52|378.32|0
1714731900000|2024-05-03 10:25:00|380.52|378.32|381.08|378.88|381.3|379.1|380.41|378.21|0
1714732200000|2024-05-03 10:30:00|381.3|379.1|380.63|378.43|381.52|379.32|380.41|378.21|0
1714732500000|2024-05-03 10:35:00|380.19|377.99|379.3|377.1|380.41|378.21|379.08|376.88|0
1714732800000|2024-05-03 10:40:00|379.52|377.32|379.52|377.32|379.85|377.65|379.08|376.88|0
1714733100000|2024-05-03 10:45:00|379.74|377.54|378.85|376.65|380.18|377.98|378.85|376.65|0
1714733400000|2024-05-03 10:50:00|378.63|376.43|379.07|376.87|379.29|377.09|378.19|375.99|0
1714733700000|2024-05-03 10:55:00|378.85|376.65|377.96|375.76|379.29|377.09|377.74|375.54|0
1714734000000|2024-05-03 11:00:00|377.52|375.32|377.3|375.1|378.63|376.43|376.63|374.43|0
1714734300000|2024-05-03 11:05:00|377.07|374.87|377.51|375.31|378.4|376.2|377.07|374.87|0
1714734600000|2024-05-03 11:10:00|377.29|375.09|377.73|375.53|377.73|375.53|376.41|374.21|0
1714734900000|2024-05-03 11:15:00|377.51|375.31|379.17|376.97|379.28|377.08|377.29|375.09|0
1714735200000|2024-05-03 11:20:00|379.28|377.08|379.06|376.86|379.28|377.08|378.62|376.42|0
1714735500000|2024-05-03 11:25:00|379.28|377.08|381.27|379.07|381.27|379.07|378.84|376.64|0
1714735800000|2024-05-03 11:30:00|381.05|378.85|379.94|377.74|381.27|379.07|379.94|377.74|0
1714736100000|2024-05-03 11:35:00|379.72|377.52|378.39|376.19|379.94|377.74|378.39|376.19|0
1714736400000|2024-05-03 11:40:00|378.49|376.29|378.38|376.18|379.49|377.29|378.38|376.18|0
1714736700000|2024-05-03 11:45:00|378.61|376.41|377.05|374.85|379.49|377.29|377.05|374.85|0
1714737000000|2024-05-03 11:50:00|377.28|375.08|376.39|374.19|377.94|375.74|375.06|372.86|0
1714737300000|2024-05-03 11:55:00|376.61|374.41|376.61|374.41|378.16|375.96|376.17|373.97|0
1714737600000|2024-05-03 12:00:00|376.83|374.63|379.71|377.51|380.59|378.39|376.83|374.63|0
1714737900000|2024-05-03 12:05:00|379.26|377.06|378.48|376.28|380.59|378.39|378.37|376.17|0
1714738200000|2024-05-03 12:10:00|378.37|376.17|379.92|377.72|380.14|377.94|377.93|375.73|0
1714738500000|2024-05-03 12:15:00|379.7|377.5|380.81|378.61|380.81|378.61|378.81|376.61|0
1714738800000|2024-05-03 12:20:00|380.69|378.49|379.03|376.83|381.47|379.27|379.03|376.83|0
1714739100000|2024-05-03 12:25:00|379.25|377.05|379.56|377.36|382.67|380.47|378.69|376.49|0
1714739400000|2024-05-03 12:30:00|379|376.8|412.82|410.62|415.88|413.68|379|376.8|0
1714739700000|2024-05-03 12:35:00|412.6|410.4|414.86|412.66|420.88|418.68|412.6|410.4|0
1714740000000|2024-05-03 12:40:00|415.77|413.57|411.46|409.26|417.59|415.39|408.52|406.32|0
1714740300000|2024-05-03 12:45:00|411.91|409.71|413.19|410.99|416.22|414.02|409.57|407.37|0
1714740600000|2024-05-03 12:50:00|413.65|411.45|410.92|408.72|415.34|413.14|409.57|407.37|0
1714740900000|2024-05-03 12:55:00|411.38|409.18|413.42|411.22|414.78|412.58|411.38|409.18|0
1714741200000|2024-05-03 13:00:00|413.52|411.32|414.55|412.35|416.82|414.62|411.83|409.63|0
1714741500000|2024-05-03 13:05:00|414.78|412.58|411.37|409.17|415.68|413.48|410.24|408.04|0
1714741800000|2024-05-03 13:10:00|411.14|408.94|410.92|408.72|412.96|410.76|410.01|407.81|0
1714742100000|2024-05-03 13:15:00|411.14|408.94|410.91|408.71|411.37|409.17|407.97|405.77|0
1714742400000|2024-05-03 13:20:00|410.69|408.49|409.78|407.58|411.59|409.39|408.65|406.45|0
1714742700000|2024-05-03 13:25:00|409.21|407.01|417.49|415.29|418.18|415.98|408.87|406.67|0
1714743000000|2024-05-03 13:30:00|417.95|415.75|409.78|407.58|419.77|417.57|409.1|406.9|0
1714743300000|2024-05-03 13:35:00|408.65|406.45|408.87|406.67|409.55|407.35|403.9|401.7|0
1714743600000|2024-05-03 13:40:00|409.1|406.9|417.15|414.95|417.6|415.4|409.1|406.9|0
1714743900000|2024-05-03 13:45:00|419.65|417.45|420.22|418.02|422.04|419.84|415.45|413.25|0
1714744200000|2024-05-03 13:50:00|420.45|418.25|422.95|420.75|423.86|421.66|416.58|414.38|0
1714744500000|2024-05-03 13:55:00|423.18|420.98|421.81|419.61|425.69|423.49|421.35|419.15|0
1714744800000|2024-05-03 14:00:00|421.92|419.72|406.16|403.96|429.57|427.37|405.26|403.06|0
1714745100000|2024-05-03 14:05:00|407.07|404.87|408.27|406.07|414.76|412.56|403.77|401.57|0
1714745400000|2024-05-03 14:10:00|408.73|406.53|403.99|401.79|411.21|409.01|400.84|398.64|0
1714745700000|2024-05-03 14:15:00|405.57|403.37|403.62|401.42|408.35|406.15|402.49|400.29|0
1714746000000|2024-05-03 14:20:00|405.19|402.99|403.39|401.19|405.19|402.99|398.34|396.14|0
1714746300000|2024-05-03 14:25:00|402.72|400.52|404.04|401.84|408.33|406.13|395.54|393.34|0
1714746600000|2024-05-03 14:30:00|404.72|402.52|399.99|397.79|408.56|406.36|399.32|397.12|0
1714746900000|2024-05-03 14:35:00|399.54|397.34|403.36|401.16|404.04|401.84|396.18|393.98|0
1714747200000|2024-05-03 14:40:00|403.59|401.39|409.91|407.71|410.13|407.93|401.11|398.91|0
1714747500000|2024-05-03 14:45:00|409.46|407.26|408.1|405.9|410.81|408.61|407.19|404.99|0
1714747800000|2024-05-03 14:50:00|408.32|406.12|400.43|398.23|408.32|406.12|399.98|397.78|0
1714748100000|2024-05-03 14:55:00|401.11|398.91|399.76|397.56|403.36|401.16|399.08|396.88|0
1714748400000|2024-05-03 15:00:00|399.98|397.78|399.75|397.55|402.46|400.26|398.63|396.43|0
1714748700000|2024-05-03 15:05:00|399.31|397.11|396.27|394.07|402.8|400.6|395.15|392.95|0
1714749000000|2024-05-03 15:10:00|396.95|394.75|396.95|394.75|398.3|396.1|394.26|392.06|0
1714749300000|2024-05-03 15:15:00|396.5|394.3|401.22|399.02|402.8|400.6|396.27|394.07|0
1714749600000|2024-05-03 15:20:00|401.44|399.24|401.67|399.47|404.38|402.18|399.19|396.99|0
1714749900000|2024-05-03 15:25:00|402.12|399.92|404.82|402.62|405.5|403.3|401.67|399.47|0
1714750200000|2024-05-03 15:30:00|404.6|402.4|410.04|407.84|410.04|407.84|404.6|402.4|0
1714750500000|2024-05-03 15:35:00|411.17|408.97|410.26|408.06|411.85|409.65|408.9|406.7|0
1714750800000|2024-05-03 15:40:00|410.94|408.74|409.58|407.38|413.43|411.23|409.58|407.38|0
1714751100000|2024-05-03 15:45:00|410.03|407.83|409.13|406.93|412.3|410.1|407.09|404.89|0
1714751400000|2024-05-03 15:50:00|408.9|406.7|413.34|411.14|413.57|411.37|408.46|406.26|0
1714751700000|2024-05-03 15:55:00|413.12|410.92|411.07|408.87|415.16|412.96|411.07|408.87|0
1714752000000|2024-05-03 16:00:00|411.3|409.1|413.34|411.14|414.93|412.73|411.3|409.1|0
1714752300000|2024-05-03 16:05:00|413.57|411.37|415.76|413.56|415.76|413.56|412.66|410.46|0
1714752600000|2024-05-03 16:10:00|415.54|413.34|412.58|410.38|415.99|413.79|412.36|410.16|0
1714752900000|2024-05-03 16:15:00|412.36|410.16|412.58|410.38|414.4|412.2|411.67|409.47|0
1714753200000|2024-05-03 16:20:00|412.81|410.61|414.85|412.65|415.76|413.56|411.22|409.02|0
1714753500000|2024-05-03 16:25:00|415.08|412.88|415.53|413.33|417.35|415.15|414.62|412.42|0
1714753800000|2024-05-03 16:30:00|415.3|413.1|415.98|413.78|416.89|414.69|414.17|411.97|0
1714754100000|2024-05-03 16:35:00|415.76|413.56|418.71|416.51|419.4|417.2|415.76|413.56|0
1714754400000|2024-05-03 16:40:00|419.17|416.97|417.8|415.6|419.85|417.65|417.12|414.92|0
1714754700000|2024-05-03 16:45:00|418.03|415.83|416.66|414.46|419.27|417.07|415.98|413.78|0
1714755000000|2024-05-03 16:50:00|416.89|414.69|413.02|410.82|417.11|414.91|412.8|410.6|0
1714755300000|2024-05-03 16:55:00|412.8|410.6|413.7|411.5|413.93|411.73|410.98|408.78|0
1714755600000|2024-05-03 17:00:00|414.16|411.96|414.84|412.64|415.52|413.32|412.79|410.59|0
1714755900000|2024-05-03 17:05:00|414.61|412.41|416.2|414|417.79|415.59|414.15|411.95|0
1714756200000|2024-05-03 17:10:00|416.42|414.22|419.61|417.41|419.61|417.41|415.97|413.77|0
1714756500000|2024-05-03 17:15:00|419.38|417.18|418.01|415.81|420.75|418.55|417.56|415.36|0
1714756800000|2024-05-03 17:20:00|417.79|415.59|417.1|414.9|418.01|415.81|416.19|413.99|0
1714757100000|2024-05-03 17:25:00|417.33|415.13|417.1|414.9|418.92|416.72|416.42|414.22|0
1714757400000|2024-05-03 17:30:00|417.33|415.13|417.55|415.35|418.24|416.04|413.69|411.49|0
1714757700000|2024-05-03 17:35:00|417.33|415.13|419.37|417.17|419.37|417.17|416.64|414.44|0
1714758000000|2024-05-03 17:40:00|419.6|417.4|417.32|415.12|421.2|419|416.87|414.67|0
1714758300000|2024-05-03 17:45:00|416.87|414.67|419.14|416.94|420.05|417.85|416.64|414.44|0
1714758600000|2024-05-03 17:50:00|419.37|417.17|420.28|418.08|420.51|418.31|418.69|416.49|0
1714758900000|2024-05-03 17:55:00|420.05|417.85|418.91|416.71|421.88|419.68|418.91|416.71|0
1714759200000|2024-05-03 18:00:00|419.14|416.94|421.19|418.99|421.42|419.22|419.14|416.94|0
1714759500000|2024-05-03 18:05:00|420.96|418.76|424.45|422.25|424.45|422.25|420.28|418.08|0
1714759800000|2024-05-03 18:10:00|424.9|422.7|423.31|421.11|425.82|423.62|423.08|420.88|0
1714760100000|2024-05-03 18:15:00|423.08|420.88|426.04|423.84|426.04|423.84|423.08|420.88|0
1714760400000|2024-05-03 18:20:00|425.81|423.61|424.9|422.7|425.81|423.61|424.22|422.02|0
1714760700000|2024-05-03 18:25:00|424.67|422.47|424.21|422.01|426.26|424.06|424.21|422.01|0
1714761000000|2024-05-03 18:30:00|423.99|421.79|425.35|423.15|426.04|423.84|423.99|421.79|0
1714761300000|2024-05-03 18:35:00|425.12|422.92|422.39|420.19|426.26|424.06|422.39|420.19|0
1714761600000|2024-05-03 18:40:00|422.16|419.96|422.84|420.64|425.12|422.92|420.8|418.6|0
1714761900000|2024-05-03 18:45:00|423.07|420.87|422.84|420.64|423.75|421.55|421.02|418.82|0
1714762200000|2024-05-03 18:50:00|423.3|421.1|422.61|420.41|424.66|422.46|422.38|420.18|0
1714762500000|2024-05-03 18:55:00|422.84|420.64|422.15|419.95|423.29|421.09|419.66|417.46|0
1714762800000|2024-05-03 19:00:00|421.7|419.5|423.97|421.77|423.97|421.77|419.65|417.45|0
1714763100000|2024-05-03 19:05:00|423.75|421.55|423.97|421.77|424.88|422.68|423.29|421.09|0
1714763400000|2024-05-03 19:10:00|424.43|422.23|422.07|419.87|424.43|422.23|420.71|418.51|0
1714763700000|2024-05-03 19:15:00|421.84|419.64|420.93|418.73|423.89|421.69|420.25|418.05|0
1714764000000|2024-05-03 19:20:00|420.7|418.5|420.93|418.73|421.84|419.64|419.79|417.59|0
1714764300000|2024-05-03 19:25:00|420.7|418.5|422.75|420.55|423.21|421.01|420.25|418.05|0
1714764600000|2024-05-03 19:30:00|422.52|420.32|418.88|416.68|422.52|420.32|418.65|416.45|0
1714764900000|2024-05-03 19:35:00|419.11|416.91|422.06|419.86|423.43|421.23|418.42|416.22|0
1714765200000|2024-05-03 19:40:00|421.83|419.63|421.38|419.18|423.43|421.23|420.47|418.27|0
1714765500000|2024-05-03 19:45:00|421.15|418.95|418.42|416.22|421.83|419.63|418.19|415.99|0
1714765800000|2024-05-03 19:50:00|418.87|416.67|421.37|419.17|423.2|421|418.42|416.22|0
1714766100000|2024-05-03 19:55:00|420.24|418.04|419.55|417.35|420.69|418.49|418.19|415.99|0
1714766400000|2024-05-03 20:00:00|419.32|417.12|423.04|420.84|423.5|421.3|419.32|417.12|0
1714766700000|2024-05-03 20:05:00|422.59|420.39|424.64|422.44|424.64|422.44|422.59|420.39|0
1714767000000|2024-05-03 20:10:00|425.09|422.89|425.55|423.35|426.01|423.81|424.18|421.98|0
1714955100000|2024-05-06 00:25:00|421.17|418.97|421.5|419.3|421.62|419.42|421.17|418.97|0
1714955400000|2024-05-06 00:30:00|421.85|419.65|420.94|418.74|421.85|419.65|420.71|418.51|0
1714955700000|2024-05-06 00:35:00|420.82|418.62|421.85|419.65|422.08|419.88|420.48|418.28|0
1714956000000|2024-05-06 00:40:00|421.73|419.53|422.3|420.1|422.53|420.33|421.62|419.42|0
1714956300000|2024-05-06 00:45:00|422.53|420.33|422.07|419.87|422.53|420.33|422.07|419.87|0
1714956600000|2024-05-06 00:50:00|422.3|420.1|423.21|421.01|423.32|421.12|422.3|420.1|0
1714956900000|2024-05-06 00:55:00|423.32|421.12|423.21|421.01|423.67|421.47|422.98|420.78|0
1714957200000|2024-05-06 01:00:00|422.98|420.78|423.21|421.01|423.67|421.47|422.75|420.55|0
1714957500000|2024-05-06 01:05:00|423.32|421.12|423.43|421.23|423.89|421.69|423.21|421.01|0
1714957800000|2024-05-06 01:10:00|423.54|421.34|424.12|421.92|424.12|421.92|423.43|421.23|0
1714958100000|2024-05-06 01:15:00|423.89|421.69|423.66|421.46|424.35|422.15|423.66|421.46|0
1714958400000|2024-05-06 01:20:00|423.89|421.69|424.8|422.6|424.8|422.6|423.43|421.23|0
1714958700000|2024-05-06 01:25:00|424.57|422.37|423.88|421.68|424.57|422.37|423.65|421.45|0
1714959000000|2024-05-06 01:30:00|423.65|421.45|424.11|421.91|424.57|422.37|423.65|421.45|0
1714959300000|2024-05-06 01:35:00|424.22|422.02|423.88|421.68|424.57|422.37|423.65|421.45|0
1714959600000|2024-05-06 01:40:00|423.99|421.79|423.88|421.68|424.11|421.91|423.65|421.45|0
1714959900000|2024-05-06 01:45:00|423.65|421.45|422.28|420.08|423.88|421.68|422.28|420.08|0
1714960200000|2024-05-06 01:50:00|422.51|420.31|423.42|421.22|423.42|421.22|422.28|420.08|0
1714960500000|2024-05-06 01:55:00|423.65|421.45|424.56|422.36|424.56|422.36|423.64|421.44|0
1714960800000|2024-05-06 02:00:00|424.33|422.13|424.78|422.58|424.79|422.59|424.33|422.13|0
1714961100000|2024-05-06 02:05:00|424.56|422.36|424.33|422.13|424.56|422.36|423.87|421.67|0
1714961400000|2024-05-06 02:10:00|424.1|421.9|424.1|421.9|424.55|422.35|423.87|421.67|0
1714961700000|2024-05-06 02:15:00|424.09|421.89|424.09|421.89|424.55|422.35|423.87|421.67|0
1714962000000|2024-05-06 02:20:00|424.32|422.12|424.09|421.89|424.32|422.12|423.63|421.43|0
1714962300000|2024-05-06 02:25:00|423.86|421.66|424.55|422.35|424.55|422.35|423.86|421.66|0
1714962600000|2024-05-06 02:30:00|424.32|422.12|424.32|422.12|424.32|422.12|423.4|421.2|0
1714962900000|2024-05-06 02:35:00|424.09|421.89|423.63|421.43|424.09|421.89|423.63|421.43|0
1714963200000|2024-05-06 02:40:00|423.74|421.54|423.63|421.43|423.86|421.66|423.4|421.2|0
1714963500000|2024-05-06 02:45:00|423.4|421.2|423.4|421.2|423.63|421.43|423.17|420.97|0
1714963800000|2024-05-06 02:50:00|423.28|421.08|422.94|420.74|423.4|421.2|422.71|420.51|0
1714964100000|2024-05-06 02:55:00|423.05|420.85|422.94|420.74|423.39|421.19|422.94|420.74|0
1714964400000|2024-05-06 03:00:00|422.71|420.51|423.39|421.19|423.39|421.19|422.48|420.28|0
1714964700000|2024-05-06 03:05:00|423.16|420.96|422.7|420.5|423.16|420.96|422.48|420.28|0
1714965000000|2024-05-06 03:10:00|422.81|420.61|422.47|420.27|422.93|420.73|422.25|420.05|0
1714965300000|2024-05-06 03:15:00|422.24|420.04|422.24|420.04|422.47|420.27|422.24|420.04|0
1714965600000|2024-05-06 03:20:00|422.47|420.27|422.93|420.73|422.93|420.73|422.47|420.27|0
1714965900000|2024-05-06 03:25:00|422.7|420.5|422.24|420.04|422.7|420.5|422.01|419.81|0
1714966200000|2024-05-06 03:30:00|422.47|420.27|422.92|420.72|422.92|420.72|422.01|419.81|0
1714966500000|2024-05-06 03:35:00|423.15|420.95|423.61|421.41|423.61|421.41|423.15|420.95|0
1714966800000|2024-05-06 03:40:00|423.72|421.52|424.06|421.86|424.17|421.97|423.72|421.52|0
1714967100000|2024-05-06 03:45:00|424.29|422.09|424.06|421.86|424.29|422.09|423.6|421.4|0
1714967400000|2024-05-06 03:50:00|423.94|421.74|423.37|421.17|424.06|421.86|423.25|421.05|0
1714967700000|2024-05-06 03:55:00|423.48|421.28|423.83|421.63|423.83|421.63|423.37|421.17|0
1714968000000|2024-05-06 04:00:00|423.6|421.4|422.91|420.71|423.83|421.63|422.68|420.48|0
1714968300000|2024-05-06 04:05:00|422.68|420.48|422.45|420.25|422.91|420.71|422.45|420.25|0
1714968600000|2024-05-06 04:10:00|422.68|420.48|422.91|420.71|422.91|420.71|422.45|420.25|0
1714968900000|2024-05-06 04:15:00|422.68|420.48|422.68|420.48|422.68|420.48|422.68|420.48|0
1714969200000|2024-05-06 04:20:00|422.56|420.36|422.45|420.25|422.68|420.48|422.45|420.25|0
1714969500000|2024-05-06 04:25:00|422.22|420.02|422.44|420.24|422.67|420.47|422.22|420.02|0
1714969800000|2024-05-06 04:30:00|422.55|420.35|422.44|420.24|422.67|420.47|422.44|420.24|0
1714970100000|2024-05-06 04:35:00|422.21|420.01|422.44|420.24|422.44|420.24|422.21|420.01|0
1714970400000|2024-05-06 04:40:00|422.21|420.01|422.21|420.01|422.44|420.24|422.21|420.01|0
1714970700000|2024-05-06 04:45:00|421.98|419.78|421.75|419.55|422.21|420.01|421.75|419.55|0
1714971000000|2024-05-06 04:50:00|421.86|419.66|421.98|419.78|421.98|419.78|421.75|419.55|0
1714971300000|2024-05-06 04:55:00|421.75|419.55|421.75|419.55|421.98|419.78|421.52|419.32|0
1714971600000|2024-05-06 05:00:00|421.98|419.78|421.75|419.55|422.66|420.46|421.75|419.55|0
1714971900000|2024-05-06 05:05:00|421.97|419.77|422.43|420.23|422.43|420.23|421.97|419.77|0
1714972200000|2024-05-06 05:10:00|422.66|420.46|422.66|420.46|422.89|420.69|422.2|420|0
1714972500000|2024-05-06 05:15:00|422.43|420.23|421.97|419.77|422.66|420.46|421.74|419.54|0
1714972800000|2024-05-06 05:20:00|421.74|419.54|421.51|419.31|421.97|419.77|421.51|419.31|0
1714973100000|2024-05-06 05:25:00|420.6|418.4|420.37|418.17|420.83|418.63|420.37|418.17|0
1714973400000|2024-05-06 05:30:00|420.14|417.94|421.05|418.85|421.74|419.54|420.14|417.94|0
1714973700000|2024-05-06 05:35:00|420.93|418.73|422.19|419.99|422.19|419.99|420.93|418.73|0
1714974000000|2024-05-06 05:40:00|422.07|419.87|422.19|419.99|422.19|419.99|421.73|419.53|0
1714974300000|2024-05-06 05:45:00|421.96|419.76|422.41|420.21|422.41|420.21|421.73|419.53|0
1714974600000|2024-05-06 05:50:00|422.19|419.99|421.96|419.76|422.64|420.44|421.5|419.3|0
1714974900000|2024-05-06 05:55:00|422.07|419.87|422.18|419.98|422.18|419.98|421.61|419.41|0
1714975200000|2024-05-06 06:00:00|422.41|420.21|423.2|421|423.32|421.12|421.95|419.75|0
1714975500000|2024-05-06 06:05:00|423.32|421.12|422.86|420.66|423.78|421.58|422.41|420.21|0
1714975800000|2024-05-06 06:10:00|423.09|420.89|422.86|420.66|423.09|420.89|422.52|420.32|0
1714976100000|2024-05-06 06:15:00|423.09|420.89|423.78|421.58|423.78|421.58|422.86|420.66|0
1714976400000|2024-05-06 06:20:00|423.55|421.35|424.46|422.26|424.46|422.26|423.32|421.12|0
1714976700000|2024-05-06 06:25:00|424.69|422.49|425.37|423.17|425.94|423.74|424.69|422.49|0
1714977000000|2024-05-06 06:30:00|425.83|423.63|426.06|423.86|426.06|423.86|424.91|422.71|0
1714977300000|2024-05-06 06:35:00|425.83|423.63|426.29|424.09|426.29|424.09|425.6|423.4|0
1714977600000|2024-05-06 06:40:00|426.06|423.86|426.05|423.85|426.51|424.31|425.6|423.4|0
1714977900000|2024-05-06 06:45:00|425.83|423.63|425.82|423.62|426.51|424.31|425.82|423.62|0
1714978200000|2024-05-06 06:50:00|425.59|423.39|425.59|423.39|425.82|423.62|425.36|423.16|0
1714978500000|2024-05-06 06:55:00|425.47|423.27|425.59|423.39|426.28|424.08|425.47|423.27|0
1714978800000|2024-05-06 07:00:00|425.7|423.5|425.13|422.93|426.28|424.08|424.9|422.7|0
1714979100000|2024-05-06 07:05:00|425.24|423.04|425.82|423.62|425.82|423.62|424.67|422.47|0
1714979400000|2024-05-06 07:10:00|425.7|423.5|426.73|424.53|426.73|424.53|425.59|423.39|0
1714979700000|2024-05-06 07:15:00|426.96|424.76|425.81|423.61|427.19|424.99|425.81|423.61|0
1714980000000|2024-05-06 07:20:00|426.04|423.84|424.89|422.69|426.04|423.84|424.67|422.47|0
1714980300000|2024-05-06 07:25:00|424.67|422.47|424.89|422.69|425.12|422.92|424.44|422.24|0
1714980600000|2024-05-06 07:30:00|424.66|422.46|425.35|423.15|425.69|423.49|424.66|422.46|0
1714980900000|2024-05-06 07:35:00|425.12|422.92|426.49|424.29|426.72|424.52|425.12|422.92|0
1714981200000|2024-05-06 07:40:00|426.72|424.52|425.8|423.6|426.72|424.52|425.35|423.15|0
1714981500000|2024-05-06 07:45:00|425.57|423.37|425.8|423.6|425.8|423.6|424.66|422.46|0
1714981800000|2024-05-06 07:50:00|425.11|422.91|423.97|421.77|425.34|423.14|423.51|421.31|0
1714982100000|2024-05-06 07:55:00|423.74|421.54|423.51|421.31|424.43|422.23|423.51|421.31|0
1714982400000|2024-05-06 08:00:00|423.74|421.54|424.07|421.87|424.42|422.22|423.05|420.85|0
1714982700000|2024-05-06 08:05:00|424.19|421.99|424.19|421.99|424.88|422.68|423.73|421.53|0
1714983000000|2024-05-06 08:10:00|423.96|421.76|426.02|423.82|426.02|423.82|423.96|421.76|0
1714983300000|2024-05-06 08:15:00|425.79|423.59|425.79|423.59|426.02|423.82|424.88|422.68|0
1714983600000|2024-05-06 08:20:00|425.56|423.36|427.16|424.96|427.16|424.96|425.56|423.36|0
1714983900000|2024-05-06 08:25:00|427.39|425.19|427.85|425.65|428.31|426.11|426.7|424.5|0
1714984200000|2024-05-06 08:30:00|427.62|425.42|428.76|426.56|428.99|426.79|427.39|425.19|0
1714984500000|2024-05-06 08:35:00|428.53|426.33|427.39|425.19|428.76|426.56|427.39|425.19|0
1714984800000|2024-05-06 08:40:00|427.62|425.42|427.38|425.18|427.62|425.42|427.16|424.96|0
1714985100000|2024-05-06 08:45:00|427.61|425.41|427.38|425.18|427.84|425.64|427.15|424.95|0
1714985400000|2024-05-06 08:50:00|427.61|425.41|427.38|425.18|428.07|425.87|427.15|424.95|0
1714985700000|2024-05-06 08:55:00|427.61|425.41|427.95|425.75|428.07|425.87|427.15|424.95|0
1714986000000|2024-05-06 09:00:00|428.07|425.87|428.52|426.32|428.75|426.55|427.38|425.18|0
1714986300000|2024-05-06 09:05:00|428.29|426.09|428.75|426.55|428.75|426.55|428.06|425.86|0
1714986600000|2024-05-06 09:10:00|428.52|426.32|428.98|426.78|429.21|427.01|428.29|426.09|0
1714986900000|2024-05-06 09:15:00|428.75|426.55|429.44|427.24|429.44|427.24|428.75|426.55|0
1714987200000|2024-05-06 09:20:00|429.55|427.35|429.66|427.46|429.66|427.46|428.75|426.55|0
1714987500000|2024-05-06 09:25:00|429.43|427.23|430.35|428.15|430.81|428.61|429.43|427.23|0
1714987800000|2024-05-06 09:30:00|430.12|427.92|430.81|428.61|430.81|428.61|429.66|427.46|0
1714988100000|2024-05-06 09:35:00|430.58|428.38|431.04|428.84|431.04|428.84|429.89|427.69|0
1714988400000|2024-05-06 09:40:00|430.92|428.72|430.8|428.6|431.26|429.06|430.58|428.38|0
1714988700000|2024-05-06 09:45:00|430.57|428.37|431.03|428.83|431.03|428.83|430.57|428.37|0
1714989000000|2024-05-06 09:50:00|430.8|428.6|431.26|429.06|431.49|429.29|430.57|428.37|0
1714989300000|2024-05-06 09:55:00|431.03|428.83|431.26|429.06|431.49|429.29|430.8|428.6|0
1714989600000|2024-05-06 10:00:00|431.49|429.29|431.95|429.75|431.95|429.75|430.8|428.6|0
1714989900000|2024-05-06 10:05:00|431.72|429.52|432.63|430.43|433.09|430.89|431.72|429.52|0
1714990200000|2024-05-06 10:10:00|432.4|430.2|432.4|430.2|432.63|430.43|431.94|429.74|0
1714990500000|2024-05-06 10:15:00|432.17|429.97|432.63|430.43|432.86|430.66|432.17|429.97|0
1714990800000|2024-05-06 10:20:00|432.4|430.2|433.09|430.89|433.32|431.12|432.28|430.08|0
1714991100000|2024-05-06 10:25:00|432.86|430.66|433.32|431.12|433.43|431.23|432.63|430.43|0
1714991400000|2024-05-06 10:30:00|433.55|431.35|432.4|430.2|434.47|432.27|432.4|430.2|0
1714991700000|2024-05-06 10:35:00|432.63|430.43|432.85|430.65|433.31|431.11|432.39|430.19|0
1714992000000|2024-05-06 10:40:00|433.08|430.88|433.77|431.57|433.77|431.57|432.85|430.65|0
1714992300000|2024-05-06 10:45:00|433.54|431.34|433.77|431.57|434|431.8|433.31|431.11|0
1714992600000|2024-05-06 10:50:00|433.54|431.34|434.69|432.49|434.69|432.49|432.96|430.76|0
1714992900000|2024-05-06 10:55:00|434.46|432.26|436.07|433.87|437.22|435.02|434.46|432.26|0
1714993200000|2024-05-06 11:00:00|435.61|433.41|434.69|432.49|435.72|433.52|434.23|432.03|0
1714993500000|2024-05-06 11:05:00|434.46|432.26|434.68|432.48|435.37|433.17|433.99|431.79|0
1714993800000|2024-05-06 11:10:00|434.91|432.71|434.68|432.48|434.91|432.71|434.22|432.02|0
1714994100000|2024-05-06 11:15:00|434.45|432.25|434.91|432.71|434.91|432.71|433.76|431.56|0
1714994400000|2024-05-06 11:20:00|434.68|432.48|434.45|432.25|435.14|432.94|433.76|431.56|0
1714994700000|2024-05-06 11:25:00|434.22|432.02|434.91|432.71|435.14|432.94|434.22|432.02|0
1714995000000|2024-05-06 11:30:00|435.14|432.94|434.44|432.24|435.37|433.17|434.44|432.24|0
1714995300000|2024-05-06 11:35:00|434.21|432.01|435.13|432.93|435.13|432.93|433.98|431.78|0
1714995600000|2024-05-06 11:40:00|434.9|432.7|435.59|433.39|435.82|433.62|434.9|432.7|0
1714995900000|2024-05-06 11:45:00|435.36|433.16|434.21|432.01|435.59|433.39|434.21|432.01|0
1714996200000|2024-05-06 11:50:00|434.44|432.24|435.01|432.81|435.36|433.16|434.21|432.01|0
1714996500000|2024-05-06 11:55:00|434.9|432.7|434.9|432.7|435.13|432.93|434.21|432.01|0
1714996800000|2024-05-06 12:00:00|435.13|432.93|435.35|433.15|435.59|433.39|433.97|431.77|0
1714997100000|2024-05-06 12:05:00|435.59|433.39|436.51|434.31|436.85|434.65|435.35|433.15|0
1714997400000|2024-05-06 12:10:00|436.5|434.3|435.81|433.61|436.97|434.77|435.81|433.61|0
1714997700000|2024-05-06 12:15:00|436.04|433.84|436.96|434.76|437.42|435.22|436.04|433.84|0
1714998000000|2024-05-06 12:20:00|436.73|434.53|439.01|436.81|439.01|436.81|436.73|434.53|0
1714998300000|2024-05-06 12:25:00|438.89|436.69|439.47|437.27|439.47|437.27|438.31|436.11|0
1714998600000|2024-05-06 12:30:00|439.7|437.5|439.69|437.49|440.16|437.96|438.54|436.34|0
1714998900000|2024-05-06 12:35:00|440.16|437.96|439.69|437.49|440.38|438.18|438.77|436.57|0
1714999200000|2024-05-06 12:40:00|439.92|437.72|438.31|436.11|439.92|437.72|438.31|436.11|0
1714999500000|2024-05-06 12:45:00|438.54|436.34|439.23|437.03|439.23|437.03|438.08|435.88|0
1714999800000|2024-05-06 12:50:00|439|436.8|438.76|436.56|439.23|437.03|438.76|436.56|0
1715000100000|2024-05-06 12:55:00|438.53|436.33|437.84|435.64|438.76|436.56|437.61|435.41|0
1715000400000|2024-05-06 13:00:00|437.72|435.52|437.38|435.18|438.07|435.87|437.15|434.95|0
1715000700000|2024-05-06 13:05:00|437.15|434.95|437.61|435.41|437.61|435.41|436.69|434.49|0
1715001000000|2024-05-06 13:10:00|437.38|435.18|436.68|434.48|438.53|436.33|436.22|434.02|0
1715001300000|2024-05-06 13:15:00|436.45|434.25|439.45|437.25|439.45|437.25|436.45|434.25|0
1715001600000|2024-05-06 13:20:00|439.22|437.02|438.75|436.55|439.91|437.71|438.53|436.33|0
1715001900000|2024-05-06 13:25:00|438.52|436.32|440.83|438.63|441.75|439.55|438.06|435.86|0
1715002200000|2024-05-06 13:30:00|441.06|438.86|439.67|437.47|441.06|438.86|436.91|434.71|0
1715002500000|2024-05-06 13:35:00|439.9|437.7|442.67|440.47|444.52|442.32|438.75|436.55|0
1715002800000|2024-05-06 13:40:00|442.9|440.7|444.98|442.78|445.45|443.25|442.44|440.24|0
1715003100000|2024-05-06 13:45:00|445.21|443.01|446.14|443.94|446.37|444.17|444.75|442.55|0
1715003400000|2024-05-06 13:50:00|446.6|444.4|444.75|442.55|446.6|444.4|444.29|442.09|0
1715003700000|2024-05-06 13:55:00|444.98|442.78|445.21|443.01|445.9|443.7|443.59|441.39|0
1715004000000|2024-05-06 14:00:00|445.67|443.47|445.21|443.01|446.37|444.17|444.28|442.08|0
1715004300000|2024-05-06 14:05:00|445.44|443.24|447.98|445.78|448.45|446.25|445.21|443.01|0
1715004600000|2024-05-06 14:10:00|448.21|446.01|447.05|444.85|448.21|446.01|444.97|442.77|0
1715004900000|2024-05-06 14:15:00|447.29|445.09|445.2|443|448.21|446.01|444.05|441.85|0
1715005200000|2024-05-06 14:20:00|444.97|442.77|447.28|445.08|447.28|445.08|444.05|441.85|0
1715005500000|2024-05-06 14:25:00|447.05|444.85|445.89|443.69|448.21|446.01|445.89|443.69|0
1715005800000|2024-05-06 14:30:00|446.59|444.39|445.66|443.46|447.28|445.08|445.2|443|0
1715006100000|2024-05-06 14:35:00|445.89|443.69|447.87|445.67|448.33|446.13|445.2|443|0
1715006400000|2024-05-06 14:40:00|448.1|445.9|447.41|445.21|449.49|447.29|447.17|444.97|0
1715006700000|2024-05-06 14:45:00|447.17|444.97|446.94|444.74|447.4|445.2|445.32|443.12|0
1715007000000|2024-05-06 14:50:00|446.71|444.51|446.24|444.04|448.1|445.9|446.24|444.04|0
1715007300000|2024-05-06 14:55:00|446.01|443.81|446.47|444.27|447.17|444.97|445.32|443.12|0
1715007600000|2024-05-06 15:00:00|446.24|444.04|443.01|440.81|446.47|444.27|443.01|440.81|0
1715007900000|2024-05-06 15:05:00|443.24|441.04|446.7|444.5|446.7|444.5|442.31|440.11|0
1715008200000|2024-05-06 15:10:00|446.93|444.73|444.62|442.42|447.16|444.96|443.93|441.73|0
1715008500000|2024-05-06 15:15:00|444.85|442.65|445.31|443.11|445.54|443.34|443.93|441.73|0
1715008800000|2024-05-06 15:20:00|445.54|443.34|444.85|442.65|446.23|444.03|443.69|441.49|0
1715009100000|2024-05-06 15:25:00|445.08|442.88|444.38|442.18|445.08|442.88|443.23|441.03|0
1715009400000|2024-05-06 15:30:00|444.61|442.41|444.84|442.64|445.08|442.88|443.46|441.26|0
1715009700000|2024-05-06 15:35:00|444.61|442.41|445.23|443.03|446.46|444.26|443.92|441.72|0
1715010000000|2024-05-06 15:40:00|445.46|443.26|446.61|444.41|446.61|444.41|444.99|442.79|0
1715010300000|2024-05-06 15:45:00|446.84|444.64|447.07|444.87|448.46|446.26|446.61|444.41|0
1715010600000|2024-05-06 15:50:00|447.31|445.11|446.61|444.41|447.77|445.57|446.38|444.18|0
1715010900000|2024-05-06 15:55:00|446.84|444.64|446.84|444.64|447.77|445.57|446.38|444.18|0
1715011200000|2024-05-06 16:00:00|446.38|444.18|445.68|443.48|446.61|444.41|444.99|442.79|0
1715011500000|2024-05-06 16:05:00|445.91|443.71|444.98|442.78|446.14|443.94|444.75|442.55|0
1715011800000|2024-05-06 16:10:00|444.75|442.55|444.29|442.09|445.22|443.02|444.29|442.09|0
1715012100000|2024-05-06 16:15:00|444.52|442.32|443.59|441.39|444.75|442.55|443.13|440.93|0
1715012400000|2024-05-06 16:20:00|443.36|441.16|442.9|440.7|443.36|441.16|441.28|439.08|0
1715012700000|2024-05-06 16:25:00|442.67|440.47|444.75|442.55|445.44|443.24|442.44|440.24|0
1715013000000|2024-05-06 16:30:00|444.98|442.78|445.9|443.7|446.83|444.63|444.51|442.31|0
1715013300000|2024-05-06 16:35:00|446.13|443.93|447.52|445.32|447.75|445.55|445.44|443.24|0
1715013600000|2024-05-06 16:40:00|447.75|445.55|447.29|445.09|447.75|445.55|446.13|443.93|0
1715013900000|2024-05-06 16:45:00|447.52|445.32|447.29|445.09|449.84|447.64|445.2|443|0
1715014200000|2024-05-06 16:50:00|447.52|445.32|446.59|444.39|447.52|445.32|445.2|443|0
1715014500000|2024-05-06 16:55:00|446.82|444.62|449.6|447.4|449.83|447.63|446.36|444.16|0
1715014800000|2024-05-06 17:00:00|449.83|447.63|450.53|448.33|452.38|450.18|449.37|447.17|0
1715015100000|2024-05-06 17:05:00|450.76|448.56|448.44|446.24|450.76|448.56|448.44|446.24|0
1715015400000|2024-05-06 17:10:00|448.67|446.47|448.2|446|448.9|446.7|447.05|444.85|0
1715015700000|2024-05-06 17:15:00|448.44|446.24|446.58|444.38|449.13|446.93|445.89|443.69|0
1715016000000|2024-05-06 17:20:00|446.81|444.61|448.9|446.7|448.9|446.7|446.58|444.38|0
1715016300000|2024-05-06 17:25:00|448.66|446.46|449.36|447.16|449.59|447.39|448.2|446|0
1715016600000|2024-05-06 17:30:00|448.89|446.69|449.82|447.62|450.28|448.08|448.66|446.46|0
1715016900000|2024-05-06 17:35:00|449.59|447.39|449.82|447.62|450.51|448.31|449.36|447.16|0
1715017200000|2024-05-06 17:40:00|450.05|447.85|451.67|449.47|451.9|449.7|449.12|446.92|0
1715017500000|2024-05-06 17:45:00|451.9|449.7|450.74|448.54|452.37|450.17|450.51|448.31|0
1715017800000|2024-05-06 17:50:00|450.97|448.77|452.6|450.4|452.83|450.63|450.74|448.54|0
1715018100000|2024-05-06 17:55:00|453.06|450.86|451.67|449.47|453.06|450.86|451.67|449.47|0
1715018400000|2024-05-06 18:00:00|451.9|449.7|453.99|451.79|454.22|452.02|451.2|449|0
1715018700000|2024-05-06 18:05:00|454.22|452.02|453.99|451.79|454.45|452.25|453.06|450.86|0
1715019000000|2024-05-06 18:10:00|454.22|452.02|453.75|451.55|454.92|452.72|453.52|451.32|0
1715019300000|2024-05-06 18:15:00|453.98|451.78|454.22|452.02|454.68|452.48|453.98|451.78|0
1715019600000|2024-05-06 18:20:00|454.45|452.25|455.84|453.64|456.07|453.87|452.12|449.92|0
1715019900000|2024-05-06 18:25:00|456.07|453.87|458.17|455.97|459.33|457.13|455.84|453.64|0
1715020200000|2024-05-06 18:30:00|458.4|456.2|458.17|455.97|458.63|456.43|456.54|454.34|0
1715020500000|2024-05-06 18:35:00|458.4|456.2|456.32|454.12|458.41|456.21|456.09|453.89|0
1715020800000|2024-05-06 18:40:00|456.55|454.35|456.32|454.12|457.25|455.05|455.62|453.42|0
1715021100000|2024-05-06 18:45:00|456.55|454.35|457.25|455.05|458.64|456.44|456.09|453.89|0
1715021400000|2024-05-06 18:50:00|457.48|455.28|457.71|455.51|457.94|455.74|456.32|454.12|0
1715021700000|2024-05-06 18:55:00|457.48|455.28|457.01|454.81|458.87|456.67|456.78|454.58|0
1715022000000|2024-05-06 19:00:00|457.24|455.04|456.78|454.58|457.48|455.28|454.46|452.26|0
1715022300000|2024-05-06 19:05:00|456.55|454.35|456.54|454.34|457.24|455.04|455.85|453.65|0
1715022600000|2024-05-06 19:10:00|456.78|454.58|454.22|452.02|456.78|454.58|454.22|452.02|0
1715022900000|2024-05-06 19:15:00|453.99|451.79|454.68|452.48|454.92|452.72|452.37|450.17|0
1715023200000|2024-05-06 19:20:00|454.92|452.72|455.15|452.95|456.08|453.88|454.45|452.25|0
1715023500000|2024-05-06 19:25:00|455.38|453.18|454.22|452.02|455.84|453.64|453.75|451.55|0
1715023800000|2024-05-06 19:30:00|453.75|451.55|453.52|451.32|454.68|452.48|452.59|450.39|0
1715024100000|2024-05-06 19:35:00|453.29|451.09|456.3|454.1|456.53|454.33|453.06|450.86|0
1715024400000|2024-05-06 19:40:00|456.07|453.87|457.93|455.73|457.93|455.73|455.6|453.4|0
1715024700000|2024-05-06 19:45:00|457.69|455.49|459.78|457.58|460.02|457.82|456.3|454.1|0
1715025000000|2024-05-06 19:50:00|459.55|457.35|463.02|460.82|463.02|460.82|456.73|454.53|0
1715025300000|2024-05-06 19:55:00|463.26|461.06|466.53|464.33|467.46|465.26|462.32|460.12|0
1715025600000|2024-05-06 20:00:00|467.7|465.5|464.97|462.77|467.7|465.5|464.74|462.54|0
1715025900000|2024-05-06 20:05:00|464.74|462.54|466.14|463.94|466.14|463.94|463.8|461.6|0
1715026200000|2024-05-06 20:10:00|465.9|463.7|464.74|462.54|466.14|463.94|464.74|462.54|0
1715026500000|2024-05-06 20:15:00|464.84|462.44|464.83|462.43|465.07|462.67|463.9|461.5|0
1715026800000|2024-05-06 20:20:00|465.07|462.67|466.23|463.83|466.23|463.83|465.07|462.67|0
1715027100000|2024-05-06 20:25:00|466|463.6|465.77|463.37|466.35|463.95|465.77|463.37|0
1715027400000|2024-05-06 20:30:00|465.76|463.36|466.23|463.83|466.47|464.07|465.53|463.13|0
1715027700000|2024-05-06 20:35:00|466.34|463.94|466|463.6|466.34|463.94|465.53|463.13|0
1715028000000|2024-05-06 20:40:00|466.23|463.83|465.99|463.59|466.46|464.06|465.76|463.36|0
1715028300000|2024-05-06 20:45:00|466.23|463.83|466.46|464.06|466.69|464.29|465.99|463.59|0
1715028600000|2024-05-06 20:50:00|466.23|463.83|465.76|463.36|466.23|463.83|465.76|463.36|0
1715028900000|2024-05-06 20:55:00|465.99|463.59|465.63|463.23|465.99|463.59|465.63|463.23|0
1715029200000|2024-05-06 21:00:00|465.79|463.39|466.14|463.74|466.59|464.19|465.76|463.36|0
1715029500000|2024-05-06 21:05:00|466.1|463.7|466.2|463.8|466.3|463.9|466.07|463.67|0
1715029800000|2024-05-06 21:10:00|466.14|463.74|466.27|463.87|466.27|463.87|466.14|463.74|0
1715030100000|2024-05-06 21:15:00|466.2|463.8|466.13|463.73|466.2|463.8|465.86|463.46|0
1715030400000|2024-05-06 21:20:00|466.2|463.8|466.2|463.8|466.24|463.84|466.13|463.73|0
1715030700000|2024-05-06 21:25:00|466.27|463.87|465.99|463.59|466.27|463.87|465.96|463.56|0
1715031000000|2024-05-06 21:30:00|466.03|463.63|465.99|463.59|466.13|463.73|465.99|463.59|0
1715031300000|2024-05-06 21:35:00|466.27|463.87|466.06|463.66|466.3|463.9|465.99|463.59|0
1715031600000|2024-05-06 21:40:00|466.02|463.62|466.06|463.66|466.13|463.73|466.02|463.62|0
1715031900000|2024-05-06 21:45:00|466.09|463.69|466.19|463.79|466.19|463.79|466.09|463.69|0
1715032200000|2024-05-06 21:50:00|465.98|463.58|466.19|463.79|466.19|463.79|465.95|463.55|0
1715032500000|2024-05-06 21:55:00|466.08|463.68|466.19|463.79|466.33|463.93|465.98|463.58|0
1715032800000|2024-05-06 22:00:00|465.15|462.75|464.1|461.7|465.27|462.87|463.98|461.58|0
1715033100000|2024-05-06 22:05:00|463.87|461.47|464.1|461.7|464.1|461.7|463.4|461|0
1715033400000|2024-05-06 22:10:00|464.33|461.93|464.8|462.4|464.8|462.4|464.1|461.7|0
1715033700000|2024-05-06 22:15:00|464.56|462.16|465.5|463.1|465.61|463.21|464.56|462.16|0
1715034000000|2024-05-06 22:20:00|465.73|463.33|465.26|462.86|466.2|463.8|465.26|462.86|0
1715034300000|2024-05-06 22:25:00|465.5|463.1|465.26|462.86|465.5|463.1|464.67|462.27|0
1715034600000|2024-05-06 22:30:00|465.03|462.63|465.03|462.63|465.26|462.86|464.79|462.39|0
1715034900000|2024-05-06 22:35:00|465.26|462.86|466.43|464.03|466.43|464.03|465.03|462.63|0
1715035200000|2024-05-06 22:40:00|466.19|463.79|466.66|464.26|466.66|464.26|465.96|463.56|0
1715035500000|2024-05-06 22:45:00|466.43|464.03|465.96|463.56|466.43|464.03|465.49|463.09|0
1715035800000|2024-05-06 22:50:00|465.72|463.32|466.19|463.79|466.42|464.02|465.72|463.32|0
1715036100000|2024-05-06 22:55:00|466.42|464.02|467.12|464.72|467.47|465.07|466.19|463.79|0
1715036400000|2024-05-06 23:00:00|467.24|464.84|467.12|464.72|468.06|465.66|466.89|464.49|0
1715036700000|2024-05-06 23:05:00|466.89|464.49|465.95|463.55|467|464.6|465.95|463.55|0
1715037000000|2024-05-06 23:10:00|465.72|463.32|465.25|462.85|466.18|463.78|464.78|462.38|0
1715037300000|2024-05-06 23:15:00|465.48|463.08|465.25|462.85|465.48|463.08|465.01|462.61|0
1715037600000|2024-05-06 23:20:00|465.48|463.08|465.01|462.61|465.48|463.08|465.01|462.61|0
1715037900000|2024-05-06 23:25:00|464.78|462.38|465.24|462.84|465.48|463.08|464.78|462.38|0
1715038200000|2024-05-06 23:30:00|465.48|463.08|465.35|462.95|465.82|463.42|465.01|462.61|0
1715038500000|2024-05-06 23:35:00|465.24|462.84|465.01|462.61|465.24|462.84|465.01|462.61|0
1715038800000|2024-05-06 23:40:00|464.88|462.48|465.24|462.84|465.47|463.07|464.65|462.25|0
1715039100000|2024-05-06 23:45:00|465.12|462.72|465.7|463.3|465.7|463.3|465|462.6|0
1715039400000|2024-05-06 23:50:00|465.47|463.07|465.24|462.84|465.94|463.54|465|462.6|0
1715039700000|2024-05-06 23:55:00|465.11|462.71|465.94|463.54|465.94|463.54|465|462.6|0
1715040000000|2024-05-07 00:00:00|466.17|463.77|465.81|463.41|466.75|464.35|465.47|463.07|0
1715040300000|2024-05-07 00:05:00|465.7|463.3|467.1|464.7|467.34|464.94|465.7|463.3|0
1715040600000|2024-05-07 00:10:00|466.87|464.47|466.17|463.77|467.34|464.94|465.93|463.53|0
1715040900000|2024-05-07 00:15:00|466.07|463.87|466.42|464.22|466.53|464.33|465.83|463.63|0
1715041200000|2024-05-07 00:20:00|466.65|464.45|466.41|464.21|466.88|464.68|466.18|463.98|0
1715041500000|2024-05-07 00:25:00|466.29|464.09|466.18|463.98|466.76|464.56|465.94|463.74|0
1715041800000|2024-05-07 00:30:00|466.05|463.85|465.71|463.51|466.05|463.85|464.77|462.57|0
1715042100000|2024-05-07 00:35:00|465.94|463.74|465.94|463.74|466.41|464.21|465.71|463.51|0
1715042400000|2024-05-07 00:40:00|466.17|463.97|466.41|464.21|466.41|464.21|465.94|463.74|0
1715042700000|2024-05-07 00:45:00|466.17|463.97|465.94|463.74|466.28|464.08|465.81|463.61|0
1715043000000|2024-05-07 00:50:00|465.81|463.61|466.4|464.2|466.4|464.2|465.47|463.27|0
1715043300000|2024-05-07 00:55:00|466.17|463.97|466.17|463.97|466.4|464.2|465.93|463.73|0
1715043600000|2024-05-07 01:00:00|466.04|463.84|465|462.8|466.17|463.97|465|462.8|0
1715043900000|2024-05-07 01:05:00|465.23|463.03|465.23|463.03|465.23|463.03|464.76|462.56|0
1715044200000|2024-05-07 01:10:00|464.99|462.79|464.99|462.79|465.46|463.26|464.76|462.56|0
1715044500000|2024-05-07 01:15:00|465.1|462.9|464.99|462.79|465.23|463.03|464.52|462.32|0
1715044800000|2024-05-07 01:20:00|464.76|462.56|464.99|462.79|465.22|463.02|464.76|462.56|0
1715045100000|2024-05-07 01:25:00|464.76|462.56|464.99|462.79|465.22|463.02|464.75|462.55|0
1715045400000|2024-05-07 01:30:00|464.75|462.55|465.87|463.67|465.87|463.67|464.75|462.55|0
1715045700000|2024-05-07 01:35:00|465.98|463.78|466.1|463.9|466.11|463.91|465.64|463.44|0
1715046000000|2024-05-07 01:40:00|466.34|464.14|467.03|464.83|467.5|465.3|466.34|464.14|0
1715046300000|2024-05-07 01:45:00|466.91|464.71|466.57|464.37|467.03|464.83|466.33|464.13|0
1715046600000|2024-05-07 01:50:00|466.8|464.6|467.03|464.83|467.03|464.83|466.57|464.37|0
1715046900000|2024-05-07 01:55:00|467.26|465.06|467.37|465.17|467.73|465.53|467.26|465.06|0
1715047200000|2024-05-07 02:00:00|467.26|465.06|467.49|465.29|467.61|465.41|467.26|465.06|0
1715047500000|2024-05-07 02:05:00|467.73|465.53|467.03|464.83|467.96|465.76|467.03|464.83|0
1715047800000|2024-05-07 02:10:00|467.26|465.06|466.79|464.59|467.26|465.06|466.79|464.59|0
1715048100000|2024-05-07 02:15:00|467.02|464.82|466.32|464.12|467.26|465.06|466.09|463.89|0
1715048400000|2024-05-07 02:20:00|466.56|464.36|466.55|464.35|466.56|464.36|466.32|464.12|0
1715048700000|2024-05-07 02:25:00|466.79|464.59|467.95|465.75|467.95|465.75|466.79|464.59|0
1715049000000|2024-05-07 02:30:00|467.72|465.52|467.72|465.52|467.95|465.75|467.48|465.28|0
1715049300000|2024-05-07 02:35:00|467.48|465.28|467.71|465.51|467.95|465.75|467.48|465.28|0
1715049600000|2024-05-07 02:40:00|467.48|465.28|467.48|465.28|467.71|465.51|467.48|465.28|0
1715049900000|2024-05-07 02:45:00|467.71|465.51|468.41|466.21|468.41|466.21|467.71|465.51|0
1715050200000|2024-05-07 02:50:00|468.64|466.44|467.24|465.04|468.64|466.44|467.24|465.04|0
1715050500000|2024-05-07 02:55:00|467.48|465.28|467.24|465.04|467.71|465.51|467.24|465.04|0
1715050800000|2024-05-07 03:00:00|467.12|464.92|467.47|465.27|467.59|465.39|467.01|464.81|0
1715051100000|2024-05-07 03:05:00|467.24|465.04|467.94|465.74|467.94|465.74|467.24|465.04|0
1715051400000|2024-05-07 03:10:00|467.7|465.5|468.64|466.44|468.64|466.44|467.7|465.5|0
1715051700000|2024-05-07 03:15:00|468.4|466.2|468.87|466.67|468.87|466.67|468.17|465.97|0
1715052000000|2024-05-07 03:20:00|468.63|466.43|468.87|466.67|468.87|466.67|468.63|466.43|0
1715052300000|2024-05-07 03:25:00|469.1|466.9|468.63|466.43|469.57|467.37|468.63|466.43|0
1715052600000|2024-05-07 03:30:00|468.86|466.66|468.16|465.96|469.33|467.13|468.16|465.96|0
1715052900000|2024-05-07 03:35:00|468.4|466.2|468.63|466.43|468.86|466.66|468.27|466.07|0
1715053200000|2024-05-07 03:40:00|468.74|466.54|468.63|466.43|468.74|466.54|468.39|466.19|0
1715053500000|2024-05-07 03:45:00|468.86|466.66|468.74|466.54|468.86|466.66|468.62|466.42|0
1715053800000|2024-05-07 03:50:00|468.62|466.42|468.62|466.42|469.09|466.89|468.62|466.42|0
1715054100000|2024-05-07 03:55:00|468.73|466.53|469.55|467.35|469.56|467.36|468.73|466.53|0
1715054400000|2024-05-07 04:00:00|470.02|467.82|469.55|467.35|470.02|467.82|469.32|467.12|0
1715054700000|2024-05-07 04:05:00|469.32|467.12|469.08|466.88|469.55|467.35|469.08|466.88|0
1715055000000|2024-05-07 04:10:00|469.32|467.12|469.32|467.12|469.32|467.12|469.08|466.88|0
1715055300000|2024-05-07 04:15:00|469.08|466.88|468.61|466.41|469.08|466.88|468.61|466.41|0
1715055600000|2024-05-07 04:20:00|468.38|466.18|468.15|465.95|468.38|466.18|468.15|465.95|0
1715055900000|2024-05-07 04:25:00|468.38|466.18|468.38|466.18|468.38|466.18|468.15|465.95|0
1715056200000|2024-05-07 04:30:00|468.61|466.41|469.08|466.88|469.31|467.11|468.14|465.94|0
1715056500000|2024-05-07 04:35:00|468.84|466.64|467.91|465.71|469.08|466.88|467.91|465.71|0
1715056800000|2024-05-07 04:40:00|468.14|465.94|468.37|466.17|468.72|466.52|468.14|465.94|0
1715057100000|2024-05-07 04:45:00|468.61|466.41|468.84|466.64|469.07|466.87|468.14|465.94|0
1715057400000|2024-05-07 04:50:00|468.6|466.4|468.37|466.17|468.6|466.4|468.14|465.94|0
1715057700000|2024-05-07 04:55:00|468.6|466.4|468.37|466.17|468.6|466.4|468.14|465.94|0
1715058000000|2024-05-07 05:00:00|468.13|465.93|467.9|465.7|468.48|466.28|467.9|465.7|0
1715058300000|2024-05-07 05:05:00|468.13|465.93|468.13|465.93|468.6|466.4|468.13|465.93|0
1715058600000|2024-05-07 05:10:00|467.9|465.7|468.36|466.16|468.36|466.16|467.9|465.7|0
1715058900000|2024-05-07 05:15:00|468.13|465.93|469.06|466.86|469.06|466.86|468.13|465.93|0
1715059200000|2024-05-07 05:20:00|468.83|466.63|468.36|466.16|468.83|466.63|467.89|465.69|0
1715059500000|2024-05-07 05:25:00|468.59|466.39|468.59|466.39|469.06|466.86|468.59|466.39|0
1715059800000|2024-05-07 05:30:00|468.36|466.16|467.89|465.69|468.36|466.16|467.42|465.22|0
1715060100000|2024-05-07 05:35:00|468.12|465.92|468.36|466.16|468.36|466.16|468.12|465.92|0
1715060400000|2024-05-07 05:40:00|468.12|465.92|468.12|465.92|468.59|466.39|467.89|465.69|0
1715060700000|2024-05-07 05:45:00|467.89|465.69|467.89|465.69|468.12|465.92|467.65|465.45|0
1715061000000|2024-05-07 05:50:00|468.12|465.92|467.42|465.22|468.23|466.03|467.42|465.22|0
1715061300000|2024-05-07 05:55:00|467.65|465.45|467.42|465.22|467.88|465.68|467.18|464.98|0
1715061600000|2024-05-07 06:00:00|467.53|465.33|468.81|466.61|469.05|466.85|467.53|465.33|0
1715061900000|2024-05-07 06:05:00|469.05|466.85|468.58|466.38|469.28|467.08|468.11|465.91|0
1715062200000|2024-05-07 06:10:00|468.35|466.15|468.81|466.61|468.81|466.61|468.11|465.91|0
1715062500000|2024-05-07 06:15:00|468.58|466.38|468.34|466.14|468.81|466.61|468.11|465.91|0
1715062800000|2024-05-07 06:20:00|468.11|465.91|467.64|465.44|468.34|466.14|467.64|465.44|0
1715063100000|2024-05-07 06:25:00|467.75|465.55|467.76|465.56|468.34|466.14|467.64|465.44|0
1715063400000|2024-05-07 06:30:00|467.87|465.67|467.99|465.79|467.99|465.79|467.53|465.33|0
1715063700000|2024-05-07 06:35:00|467.76|465.56|467.63|465.43|468.1|465.9|467.51|465.31|0
1715064000000|2024-05-07 06:40:00|467.51|465.31|467.63|465.43|467.63|465.43|467.17|464.97|0
1715064300000|2024-05-07 06:45:00|467.51|465.31|467.74|465.54|467.86|465.66|467.51|465.31|0
1715064600000|2024-05-07 06:50:00|467.86|465.66|468.56|466.36|468.56|466.36|467.63|465.43|0
1715064900000|2024-05-07 06:55:00|468.79|466.59|468.79|466.59|469.5|467.3|468.56|466.36|0
1715065200000|2024-05-07 07:00:00|469.03|466.83|468.79|466.59|469.03|466.83|467.63|465.43|0
1715065500000|2024-05-07 07:05:00|469.03|466.83|469.96|467.76|470.19|467.99|468.32|466.12|0
1715065800000|2024-05-07 07:10:00|470.19|467.99|469.02|466.82|470.19|467.99|468.79|466.59|0
1715066100000|2024-05-07 07:15:00|469.26|467.06|469.49|467.29|470.19|467.99|469.02|466.82|0
1715066400000|2024-05-07 07:20:00|469.72|467.52|467.62|465.42|469.72|467.52|467.62|465.42|0
1715066700000|2024-05-07 07:25:00|467.38|465.18|467.38|465.18|468.32|466.12|467.15|464.95|0
1715067000000|2024-05-07 07:30:00|467.15|464.95|465.75|463.55|467.85|465.65|465.75|463.55|0
1715067300000|2024-05-07 07:35:00|465.98|463.78|465.51|463.31|465.98|463.78|465.28|463.08|0
1715067600000|2024-05-07 07:40:00|465.75|463.55|465.51|463.31|465.75|463.55|464.81|462.61|0
1715067900000|2024-05-07 07:45:00|465.74|463.54|464.81|462.61|465.74|463.54|464.11|461.91|0
1715068200000|2024-05-07 07:50:00|464.58|462.38|465.27|463.07|465.51|463.31|464.34|462.14|0
1715068500000|2024-05-07 07:55:00|465.04|462.84|464.57|462.37|465.04|462.84|464.34|462.14|0
1715068800000|2024-05-07 08:00:00|464.69|462.49|464.81|462.61|465.04|462.84|463.87|461.67|0
1715069100000|2024-05-07 08:05:00|464.57|462.37|463.64|461.44|464.57|462.37|463.4|461.2|0
1715069400000|2024-05-07 08:10:00|463.52|461.32|463.87|461.67|464.34|462.14|463.52|461.32|0
1715069700000|2024-05-07 08:15:00|463.64|461.44|466.9|464.7|466.9|464.7|463.64|461.44|0
1715070000000|2024-05-07 08:20:00|467.13|464.93|468.53|466.33|468.77|466.57|466.9|464.7|0
1715070300000|2024-05-07 08:25:00|468.64|466.44|467.6|465.4|468.64|466.44|467.36|465.16|0
1715070600000|2024-05-07 08:30:00|467.36|465.16|468.76|466.56|468.76|466.56|467.36|465.16|0
1715070900000|2024-05-07 08:35:00|469|466.8|470.4|468.2|471.1|468.9|468.53|466.33|0
1715071200000|2024-05-07 08:40:00|470.16|467.96|471.33|469.13|471.57|469.37|469.93|467.73|0
1715071500000|2024-05-07 08:45:00|471.1|468.9|470.86|468.66|471.56|469.36|470.39|468.19|0
1715071800000|2024-05-07 08:50:00|471.1|468.9|472.03|469.83|472.03|469.83|470.86|468.66|0
1715072100000|2024-05-07 08:55:00|471.8|469.6|472.5|470.3|472.73|470.53|471.79|469.59|0
1715072400000|2024-05-07 09:00:00|472.26|470.06|472.14|469.94|472.73|470.53|472.03|469.83|0
1715072700000|2024-05-07 09:05:00|472.03|469.83|473.19|470.99|473.2|471|472.03|469.83|0
1715073000000|2024-05-07 09:10:00|472.96|470.76|473.19|470.99|473.43|471.23|472.73|470.53|0
1715073300000|2024-05-07 09:15:00|473.07|470.87|472.72|470.52|473.19|470.99|472.26|470.06|0
1715073600000|2024-05-07 09:20:00|472.96|470.76|471.79|469.59|472.96|470.76|471.79|469.59|0
1715073900000|2024-05-07 09:25:00|472.02|469.82|470.73|468.53|472.02|469.82|470.38|468.18|0
1715074200000|2024-05-07 09:30:00|470.85|468.65|469.21|467.01|470.85|468.65|468.98|466.78|0
1715074500000|2024-05-07 09:35:00|469.44|467.24|469.68|467.48|469.68|467.48|468.51|466.31|0
1715074800000|2024-05-07 09:40:00|469.91|467.71|469.91|467.71|469.91|467.71|469.21|467.01|0
1715075100000|2024-05-07 09:45:00|469.68|467.48|469.44|467.24|469.68|467.48|468.51|466.31|0
1715075400000|2024-05-07 09:50:00|469.32|467.12|468.74|466.54|469.32|467.12|468.04|465.84|0
1715075700000|2024-05-07 09:55:00|468.97|466.77|469.44|467.24|469.67|467.47|468.74|466.54|0
1715076000000|2024-05-07 10:00:00|469.2|467|470.14|467.94|470.14|467.94|468.97|466.77|0
1715076300000|2024-05-07 10:05:00|470.37|468.17|469.9|467.7|470.6|468.4|469.43|467.23|0
1715076600000|2024-05-07 10:10:00|469.67|467.47|469.67|467.47|470.37|468.17|469.67|467.47|0
1715076900000|2024-05-07 10:15:00|469.43|467.23|468.96|466.76|469.43|467.23|468.73|466.53|0
1715077200000|2024-05-07 10:20:00|469.2|467|468.84|466.64|470.13|467.93|468.73|466.53|0
1715077500000|2024-05-07 10:25:00|468.73|466.53|469.19|466.99|469.66|467.46|468.49|466.29|0
1715077800000|2024-05-07 10:30:00|468.96|466.76|469.43|467.23|469.89|467.69|468.03|465.83|0
1715078100000|2024-05-07 10:35:00|469.19|466.99|469.66|467.46|470.36|468.16|468.96|466.76|0
1715078400000|2024-05-07 10:40:00|469.89|467.69|469.66|467.46|469.89|467.69|469.19|466.99|0
1715078700000|2024-05-07 10:45:00|469.42|467.22|469.42|467.22|469.89|467.69|468.95|466.75|0
1715079000000|2024-05-07 10:50:00|469.53|467.33|470.12|467.92|470.59|468.39|469.42|467.22|0
1715079300000|2024-05-07 10:55:00|470.35|468.15|470.35|468.15|470.82|468.62|470.12|467.92|0
1715079600000|2024-05-07 11:00:00|470.59|468.39|469.42|467.22|471.05|468.85|469.42|467.22|0
1715079900000|2024-05-07 11:05:00|469.18|466.98|469.18|466.98|470.35|468.15|468.59|466.39|0
1715080200000|2024-05-07 11:10:00|469.41|467.21|468.71|466.51|469.88|467.68|468.01|465.81|0
1715080500000|2024-05-07 11:15:00|468.24|466.04|467.78|465.58|468.71|466.51|467.54|465.34|0
1715080800000|2024-05-07 11:20:00|468.01|465.81|466.84|464.64|468.01|465.81|466.84|464.64|0
1715081100000|2024-05-07 11:25:00|467.07|464.87|466.84|464.64|467.31|465.11|466.61|464.41|0
1715081400000|2024-05-07 11:30:00|467.07|464.87|467.3|465.1|467.77|465.57|466.84|464.64|0
1715081700000|2024-05-07 11:35:00|467.54|465.34|466.6|464.4|467.77|465.57|466.37|464.17|0
1715082000000|2024-05-07 11:40:00|466.37|464.17|466.13|463.93|466.84|464.64|465.9|463.7|0
1715082300000|2024-05-07 11:45:00|466.37|464.17|466.13|463.93|467.07|464.87|466.13|463.93|0
1715082600000|2024-05-07 11:50:00|465.9|463.7|466.6|464.4|467.3|465.1|465.9|463.7|0
1715082900000|2024-05-07 11:55:00|466.83|464.63|468|465.8|468|465.8|466.6|464.4|0
1715083200000|2024-05-07 12:00:00|468.23|466.03|468.23|466.03|468.7|466.5|467.53|465.33|0
1715083500000|2024-05-07 12:05:00|468|465.8|467.99|465.79|468.46|466.26|467.76|465.56|0
1715083800000|2024-05-07 12:10:00|467.76|465.56|468.69|466.49|469.16|466.96|467.76|465.56|0
1715084100000|2024-05-07 12:15:00|468.93|466.73|469.39|467.19|469.39|467.19|468.22|466.02|0
1715084400000|2024-05-07 12:20:00|469.63|467.43|468.69|466.49|470.33|468.13|468.69|466.49|0
1715084700000|2024-05-07 12:25:00|468.92|466.72|467.99|465.79|469.16|466.96|467.75|465.55|0
1715085000000|2024-05-07 12:30:00|467.87|465.67|468.69|466.49|468.92|466.72|467.87|465.67|0
1715085300000|2024-05-07 12:35:00|468.8|466.6|469.85|467.65|469.85|467.65|468.45|466.25|0
1715085600000|2024-05-07 12:40:00|470.32|468.12|471.49|469.29|471.49|469.29|469.85|467.65|0
1715085900000|2024-05-07 12:45:00|471.72|469.52|471.72|469.52|471.96|469.76|471.49|469.29|0
1715086200000|2024-05-07 12:50:00|471.96|469.76|471.72|469.52|472.19|469.99|471.02|468.82|0
1715086500000|2024-05-07 12:55:00|471.49|469.29|473.12|470.92|473.36|471.16|471.25|469.05|0
1715086800000|2024-05-07 13:00:00|472.89|470.69|474.29|472.09|474.29|472.09|472.65|470.45|0
1715087100000|2024-05-07 13:05:00|474.53|472.33|475.46|473.26|475.46|473.26|473.82|471.62|0
1715087400000|2024-05-07 13:10:00|475.7|473.5|474.52|472.32|475.93|473.73|474.06|471.86|0
1715087700000|2024-05-07 13:15:00|474.29|472.09|475.23|473.03|475.69|473.49|473.12|470.92|0
1715088000000|2024-05-07 13:20:00|475.34|473.14|475.46|473.26|475.69|473.49|474.05|471.85|0
1715088300000|2024-05-07 13:25:00|475.22|473.02|476.16|473.96|477.1|474.9|474.75|472.55|0
1715088600000|2024-05-07 13:30:00|476.39|474.19|478.04|475.84|479.91|477.71|474.29|472.09|0
1715088900000|2024-05-07 13:35:00|478.74|476.54|476.74|474.54|479.21|477.01|475.69|473.49|0
1715089200000|2024-05-07 13:40:00|476.98|474.78|476.51|474.31|478.62|476.42|476.04|473.84|0
1715089500000|2024-05-07 13:45:00|476.98|474.78|474.87|472.67|479.55|477.35|474.4|472.2|0
1715089800000|2024-05-07 13:50:00|475.1|472.9|476.74|474.54|476.74|474.54|474.17|471.97|0
1715090100000|2024-05-07 13:55:00|476.51|474.31|473.46|471.26|477.21|475.01|473.46|471.26|0
1715090400000|2024-05-07 14:00:00|473.93|471.73|474.16|471.96|475.1|472.9|471.36|469.16|0
1715090700000|2024-05-07 14:05:00|473.46|471.26|475.56|473.36|476.27|474.07|473.46|471.26|0
1715091000000|2024-05-07 14:10:00|475.33|473.13|478.37|476.17|478.61|476.41|475.1|472.9|0
1715091300000|2024-05-07 14:15:00|478.14|475.94|477.9|475.7|478.37|476.17|476.97|474.77|0
1715091600000|2024-05-07 14:20:00|478.61|476.41|475.33|473.13|478.84|476.64|474.39|472.19|0
1715091900000|2024-05-07 14:25:00|475.09|472.89|474.62|472.42|476.5|474.3|474.39|472.19|0
1715092200000|2024-05-07 14:30:00|474.39|472.19|474.74|472.54|476.03|473.83|474.04|471.84|0
1715092500000|2024-05-07 14:35:00|474.51|472.31|474.97|472.77|476.61|474.41|474.5|472.3|0
1715092800000|2024-05-07 14:40:00|474.74|472.54|474.5|472.3|475.67|473.47|474.04|471.84|0
1715093100000|2024-05-07 14:45:00|474.74|472.54|478.25|476.05|478.25|476.05|474.27|472.07|0
1715093400000|2024-05-07 14:50:00|478.48|476.28|480.36|478.16|480.59|478.39|478.01|475.81|0
1715093700000|2024-05-07 14:55:00|480.59|478.39|482.47|480.27|483.41|481.21|479.89|477.69|0
1715094000000|2024-05-07 15:00:00|482.94|480.74|482.23|480.03|483.64|481.44|481.77|479.57|0
1715094300000|2024-05-07 15:05:00|481.76|479.56|481.53|479.33|482.7|480.5|481.06|478.86|0
1715094600000|2024-05-07 15:10:00|481.76|479.56|482.47|480.27|483.4|481.2|481.76|479.56|0
1715094900000|2024-05-07 15:15:00|482.7|480.5|481.76|479.56|483.4|481.2|481.53|479.33|0
1715095200000|2024-05-07 15:20:00|481.99|479.79|481.76|479.56|483.4|481.2|479.88|477.68|0
1715095500000|2024-05-07 15:25:00|481.52|479.32|481.29|479.09|483.16|480.96|480.82|478.62|0
1715095800000|2024-05-07 15:30:00|481.05|478.85|479.18|476.98|482.23|480.03|478.71|476.51|0
1715096100000|2024-05-07 15:35:00|479.41|477.21|479.41|477.21|481.05|478.85|478.71|476.51|0
1715096400000|2024-05-07 15:40:00|479.64|477.44|481.75|479.55|481.75|479.55|479.17|476.97|0
1715096700000|2024-05-07 15:45:00|481.28|479.08|481.52|479.32|482.69|480.49|480.58|478.38|0
1715097000000|2024-05-07 15:50:00|481.75|479.55|482.92|480.72|482.92|480.72|481.75|479.55|0
1715097300000|2024-05-07 15:55:00|482.69|480.49|481.98|479.78|482.69|480.49|480.34|478.14|0
1715097600000|2024-05-07 16:00:00|481.75|479.55|481.75|479.55|482.22|480.02|481.04|478.84|0
1715097900000|2024-05-07 16:05:00|481.98|479.78|482.92|480.72|483.39|481.19|481.51|479.31|0
1715098200000|2024-05-07 16:10:00|483.15|480.95|481.74|479.54|483.62|481.42|481.74|479.54|0
1715098500000|2024-05-07 16:15:00|481.51|479.31|483.15|480.95|483.15|480.95|481.27|479.07|0
1715098800000|2024-05-07 16:20:00|482.91|480.71|483.38|481.18|483.38|481.18|481.74|479.54|0
1715099100000|2024-05-07 16:25:00|483.15|480.95|482.68|480.48|483.38|481.18|482.68|480.48|0
1715099400000|2024-05-07 16:30:00|482.91|480.71|479.39|477.19|482.91|480.71|479.39|477.19|0
1715099700000|2024-05-07 16:35:00|479.16|476.96|481.27|479.07|481.27|479.07|478.92|476.72|0
1715100000000|2024-05-07 16:40:00|481.5|479.3|480.8|478.6|482.67|480.47|479.62|477.42|0
1715100300000|2024-05-07 16:45:00|480.56|478.36|481.03|478.83|481.03|478.83|479.39|477.19|0
1715100600000|2024-05-07 16:50:00|480.79|478.59|478.68|476.48|480.79|478.59|477.28|475.08|0
1715100900000|2024-05-07 16:55:00|478.22|476.02|479.64|477.44|479.88|477.68|477.98|475.78|0
1715101200000|2024-05-07 17:00:00|479.88|477.68|480.35|478.15|481.99|479.79|479.88|477.68|0
1715101500000|2024-05-07 17:05:00|480.11|477.91|481.29|479.09|481.29|479.09|479.64|477.44|0
1715101800000|2024-05-07 17:10:00|481.52|479.32|481.28|479.08|482.69|480.49|480.81|478.61|0
1715102100000|2024-05-07 17:15:00|481.52|479.32|482.22|480.02|482.46|480.26|480.58|478.38|0
1715102400000|2024-05-07 17:20:00|482.46|480.26|484.57|482.37|485.04|482.84|482.46|480.26|0
1715102700000|2024-05-07 17:25:00|484.81|482.61|484.57|482.37|485.04|482.84|483.63|481.43|0
1715103000000|2024-05-07 17:30:00|484.34|482.14|483.86|481.66|485.98|483.78|483.63|481.43|0
1715103300000|2024-05-07 17:35:00|483.63|481.43|482.92|480.72|484.33|482.13|482.45|480.25|0
1715103600000|2024-05-07 17:40:00|482.69|480.49|481.51|479.31|482.69|480.49|480.1|477.9|0
1715103900000|2024-05-07 17:45:00|481.27|479.07|473.76|471.56|482.21|480.01|473.29|471.09|0
1715104200000|2024-05-07 17:50:00|472.36|470.16|474.46|472.26|477.52|475.32|472.36|470.16|0
1715104500000|2024-05-07 17:55:00|474.23|472.03|472.12|469.92|474.7|472.5|470.01|467.81|0
1715104800000|2024-05-07 18:00:00|471.42|469.22|474.7|472.5|474.93|472.73|471.42|469.22|0
1715105100000|2024-05-07 18:05:00|474.93|472.73|472.12|469.92|475.16|472.96|470.48|468.28|0
1715105400000|2024-05-07 18:10:00|471.88|469.68|473.29|471.09|474.93|472.73|471.88|469.68|0
1715105700000|2024-05-07 18:15:00|472.82|470.62|469.54|467.34|473.29|471.09|469.54|467.34|0
1715106000000|2024-05-07 18:20:00|469.77|467.57|470.71|468.51|472.35|470.15|469.07|466.87|0
1715106300000|2024-05-07 18:25:00|470.47|468.27|469.54|467.34|471.18|468.98|468.6|466.4|0
1715106600000|2024-05-07 18:30:00|469.77|467.57|467.67|465.47|470.47|468.27|466.26|464.06|0
1715106900000|2024-05-07 18:35:00|467.43|465.23|468.13|465.93|469.07|466.87|466.26|464.06|0
1715107200000|2024-05-07 18:40:00|467.9|465.7|471.34|469.14|471.81|469.61|467.66|465.46|0
1715107500000|2024-05-07 18:45:00|471.1|468.9|470.63|468.43|471.57|469.37|469.46|467.26|0
1715107800000|2024-05-07 18:50:00|470.4|468.2|469.69|467.49|471.33|469.13|468.52|466.32|0
1715108100000|2024-05-07 18:55:00|469.93|467.73|471.1|468.9|471.33|469.13|469.46|467.26|0
1715108400000|2024-05-07 19:00:00|471.33|469.13|470.63|468.43|471.8|469.6|469.22|467.02|0
1715108700000|2024-05-07 19:05:00|470.39|468.19|472.27|470.07|472.97|470.77|470.16|467.96|0
1715109000000|2024-05-07 19:10:00|472.5|470.3|472.27|470.07|472.97|470.77|471.09|468.89|0
1715109300000|2024-05-07 19:15:00|472.03|469.83|470.39|468.19|472.03|469.83|468.51|466.31|0
1715109600000|2024-05-07 19:20:00|470.86|468.66|472.73|470.53|473.67|471.47|470.15|467.95|0
1715109900000|2024-05-07 19:25:00|472.97|470.77|472.5|470.3|473.2|471|471.56|469.36|0
1715110200000|2024-05-07 19:30:00|472.73|470.53|471.32|469.12|472.96|470.76|470.85|468.65|0
1715110500000|2024-05-07 19:35:00|471.56|469.36|473.43|471.23|473.67|471.47|471.32|469.12|0
1715110800000|2024-05-07 19:40:00|473.67|471.47|471.08|468.88|474.13|471.93|470.61|468.41|0
1715111100000|2024-05-07 19:45:00|471.32|469.12|474.6|472.4|474.6|472.4|471.32|469.12|0
1715111400000|2024-05-07 19:50:00|475.54|473.34|476.95|474.75|478.36|476.16|475.54|473.34|0
1715111700000|2024-05-07 19:55:00|476.48|474.28|472.72|470.52|476.71|474.51|472.25|470.05|0
1715112000000|2024-05-07 20:00:00|472.02|469.82|473.19|470.99|473.42|471.22|470.84|468.64|0
1715112300000|2024-05-07 20:05:00|473.89|471.69|474.83|472.63|475.3|473.1|473.89|471.69|0
1715112600000|2024-05-07 20:10:00|475.06|472.86|475.06|472.86|475.3|473.1|474.12|471.92|0
1715112900000|2024-05-07 20:15:00|475.16|472.76|473.75|471.35|475.4|473|473.52|471.12|0
1715113200000|2024-05-07 20:20:00|473.99|471.59|474.69|472.29|474.93|472.53|473.99|471.59|0
1715113500000|2024-05-07 20:25:00|474.46|472.06|473.98|471.58|474.46|472.06|473.75|471.35|0
1715113800000|2024-05-07 20:30:00|473.75|471.35|474.22|471.82|474.45|472.05|473.75|471.35|0
1715114100000|2024-05-07 20:35:00|474.1|471.7|474.22|471.82|474.45|472.05|473.98|471.58|0
1715114400000|2024-05-07 20:40:00|474.09|471.69|474.22|471.82|474.22|471.82|473.98|471.58|0
1715114700000|2024-05-07 20:45:00|473.98|471.58|473.62|471.22|474.21|471.81|473.51|471.11|0
1715115000000|2024-05-07 20:50:00|473.51|471.11|471.87|469.47|473.51|471.11|471.87|469.47|0
1715115300000|2024-05-07 20:55:00|471.63|469.23|471.98|469.58|472.8|470.4|471.4|469|0
1715115600000|2024-05-07 21:00:00|472.73|470.33|471.93|469.53|472.73|470.33|471.93|469.53|0
1715115900000|2024-05-07 21:05:00|472.17|469.77|472.03|469.63|472.17|469.77|471.96|469.56|0
1715116200000|2024-05-07 21:10:00|472.1|469.7|472.31|469.91|472.97|470.57|472.1|469.7|0
1715116500000|2024-05-07 21:15:00|472.27|469.87|472.1|469.7|472.27|469.87|472.1|469.7|0
1715116800000|2024-05-07 21:20:00|471.79|469.39|471.61|469.21|471.79|469.39|471.3|468.9|0
1715117100000|2024-05-07 21:25:00|471.55|469.15|471.58|469.18|471.58|469.18|471.55|469.15|0
1715117400000|2024-05-07 21:30:00|471.55|469.15|471.54|469.14|471.75|469.35|471.4|469|0
1715117700000|2024-05-07 21:35:00|471.58|469.18|471.65|469.25|471.68|469.28|471.44|469.04|0
1715118000000|2024-05-07 21:40:00|471.64|469.24|471.75|469.35|471.85|469.45|471.64|469.24|0
1715118300000|2024-05-07 21:45:00|471.95|469.55|471.75|469.35|471.95|469.55|471.75|469.35|0
1715118600000|2024-05-07 21:50:00|471.95|469.55|471.64|469.24|472.33|469.93|471.64|469.24|0
1715118900000|2024-05-07 21:55:00|471.71|469.31|472.12|469.72|472.12|469.72|471.64|469.24|0
1715119200000|2024-05-07 22:00:00|471.49|469.09|470.32|467.92|472.19|469.79|469.85|467.45|0
1715119500000|2024-05-07 22:05:00|470.2|467.8|469.03|466.63|470.67|468.27|468.56|466.16|0
1715119800000|2024-05-07 22:10:00|469.26|466.86|470.2|467.8|470.2|467.8|469.03|466.63|0
1715120100000|2024-05-07 22:15:00|470.43|468.03|470.43|468.03|470.67|468.27|470.2|467.8|0
1715120400000|2024-05-07 22:20:00|470.67|468.27|471.13|468.73|471.6|469.2|470.67|468.27|0
1715120700000|2024-05-07 22:25:00|471.25|468.85|472.07|469.67|472.07|469.67|471.13|468.73|0
1715121000000|2024-05-07 22:30:00|472.31|469.91|473.01|470.61|473.01|470.61|472.07|469.67|0
1715121300000|2024-05-07 22:35:00|473.12|470.72|473.24|470.84|473.48|471.08|472.77|470.37|0
1715121600000|2024-05-07 22:40:00|473.48|471.08|472.77|470.37|473.59|471.19|472.54|470.14|0
1715121900000|2024-05-07 22:45:00|472.54|470.14|473.24|470.84|473.71|471.31|472.54|470.14|0
1715122200000|2024-05-07 22:50:00|473.35|470.95|473.94|471.54|474.18|471.78|473.24|470.84|0
1715122500000|2024-05-07 22:55:00|474.05|471.65|474.17|471.77|474.18|471.78|473.71|471.31|0
1715122800000|2024-05-07 23:00:00|473.94|471.54|473.23|470.83|474.41|472.01|473.23|470.83|0
1715123100000|2024-05-07 23:05:00|473.47|471.07|474.88|472.48|475.11|472.71|473.47|471.07|0
1715123400000|2024-05-07 23:10:00|475.11|472.71|474.64|472.24|475.34|472.94|474.64|472.24|0
1715123700000|2024-05-07 23:15:00|474.75|472.35|474.87|472.47|475.34|472.94|474.4|472|0
1715124000000|2024-05-07 23:20:00|475.11|472.71|474.87|472.47|475.22|472.82|474.87|472.47|0
1715124300000|2024-05-07 23:25:00|475.11|472.71|473.93|471.53|475.11|472.71|473.7|471.3|0
1715124600000|2024-05-07 23:30:00|473.7|471.3|473.46|471.06|473.93|471.53|473.46|471.06|0
1715124900000|2024-05-07 23:35:00|473.34|470.94|473.69|471.29|473.93|471.53|472.76|470.36|0
1715125200000|2024-05-07 23:40:00|473.93|471.53|473.69|471.29|473.93|471.53|473.46|471.06|0
1715125500000|2024-05-07 23:45:00|473.46|471.06|473.69|471.29|473.69|471.29|473.22|470.82|0
1715125800000|2024-05-07 23:50:00|473.46|471.06|474.16|471.76|474.63|472.23|473.45|471.05|0
1715126100000|2024-05-07 23:55:00|473.92|471.52|473.69|471.29|473.92|471.52|473.45|471.05|0
1715126400000|2024-05-08 00:00:00|473.92|471.52|474.03|471.63|475.57|473.17|473.92|471.52|0
1715126700000|2024-05-08 00:05:00|473.92|471.52|474.15|471.75|474.39|471.99|473.45|471.05|0
1715127000000|2024-05-08 00:10:00|474.39|471.99|474.62|472.22|475.33|472.93|473.92|471.52|0
1715127300000|2024-05-08 00:15:00|474.52|472.32|474.76|472.56|474.99|472.79|474.05|471.85|0
1715127600000|2024-05-08 00:20:00|474.52|472.32|474.52|472.32|474.99|472.79|474.05|471.85|0
1715127900000|2024-05-08 00:25:00|474.28|472.08|474.05|471.85|474.52|472.32|474.05|471.85|0
1715128200000|2024-05-08 00:30:00|474.28|472.08|473.58|471.38|474.52|472.32|473.34|471.14|0
1715128500000|2024-05-08 00:35:00|473.34|471.14|473.58|471.38|473.81|471.61|473.11|470.91|0
1715128800000|2024-05-08 00:40:00|473.57|471.37|473.22|471.02|473.81|471.61|473.1|470.9|0
1715129100000|2024-05-08 00:45:00|473.34|471.14|473.34|471.14|473.57|471.37|472.87|470.67|0
1715129400000|2024-05-08 00:50:00|473.1|470.9|473.57|471.37|473.81|471.61|473.1|470.9|0
1715129700000|2024-05-08 00:55:00|473.34|471.14|474.04|471.84|474.04|471.84|473.34|471.14|0
1715130000000|2024-05-08 01:00:00|473.8|471.6|473.33|471.13|473.8|471.6|473.1|470.9|0
1715130300000|2024-05-08 01:05:00|473.57|471.37|473.57|471.37|474.04|471.84|473.57|471.37|0
1715130600000|2024-05-08 01:10:00|473.8|471.6|474.27|472.07|474.27|472.07|473.57|471.37|0
1715130900000|2024-05-08 01:15:00|474.5|472.3|474.27|472.07|475.21|473.01|474.27|472.07|0
1715131200000|2024-05-08 01:20:00|474.03|471.83|472.86|470.66|474.03|471.83|472.86|470.66|0
1715131500000|2024-05-08 01:25:00|473.09|470.89|473.56|471.36|473.8|471.6|472.86|470.66|0
1715131800000|2024-05-08 01:30:00|473.44|471.24|473.79|471.59|473.79|471.59|473.09|470.89|0
1715132100000|2024-05-08 01:35:00|473.56|471.36|473.09|470.89|473.56|471.36|472.85|470.65|0
1715132400000|2024-05-08 01:40:00|472.85|470.65|473.79|471.59|473.79|471.59|472.85|470.65|0
1715132700000|2024-05-08 01:45:00|473.56|471.36|473.08|470.88|473.56|471.36|472.85|470.65|0
1715133000000|2024-05-08 01:50:00|472.85|470.65|472.38|470.18|473.08|470.88|472.38|470.18|0
1715133300000|2024-05-08 01:55:00|472.49|470.29|472.61|470.41|472.85|470.65|472.14|469.94|0
1715133600000|2024-05-08 02:00:00|472.38|470.18|473.31|471.11|473.55|471.35|472.38|470.18|0
1715133900000|2024-05-08 02:05:00|473.08|470.88|472.37|470.17|473.31|471.11|472.37|470.17|0
1715134200000|2024-05-08 02:10:00|472.61|470.41|472.72|470.52|472.84|470.64|472.37|470.17|0
1715134500000|2024-05-08 02:15:00|472.84|470.64|471.9|469.7|472.84|470.64|471.67|469.47|0
1715134800000|2024-05-08 02:20:00|471.67|469.47|472.37|470.17|472.61|470.41|471.67|469.47|0
1715135100000|2024-05-08 02:25:00|472.6|470.4|472.37|470.17|472.6|470.4|472.13|469.93|0
1715135400000|2024-05-08 02:30:00|472.48|470.28|471.43|469.23|472.6|470.4|471.43|469.23|0
1715135700000|2024-05-08 02:35:00|471.66|469.46|471.66|469.46|471.9|469.7|471.19|468.99|0
1715136000000|2024-05-08 02:40:00|471.43|469.23|471.19|468.99|471.43|469.23|470.25|468.05|0
1715136300000|2024-05-08 02:45:00|471.42|469.22|471.42|469.22|471.89|469.69|470.72|468.52|0
1715136600000|2024-05-08 02:50:00|471.66|469.46|471.66|469.46|471.66|469.46|471.42|469.22|0
1715136900000|2024-05-08 02:55:00|471.89|469.69|472.12|469.92|472.13|469.93|471.89|469.69|0
1715137200000|2024-05-08 03:00:00|472.36|470.16|472.12|469.92|472.36|470.16|471.89|469.69|0
1715137500000|2024-05-08 03:05:00|472|469.8|471.65|469.45|472.36|470.16|471.42|469.22|0
1715137800000|2024-05-08 03:10:00|471.53|469.33|471.65|469.45|472|469.8|471.53|469.33|0
1715138100000|2024-05-08 03:15:00|471.89|469.69|471.88|469.68|472.12|469.92|471.88|469.68|0
1715138400000|2024-05-08 03:20:00|471.65|469.45|471.18|468.98|471.88|469.68|471.18|468.98|0
1715138700000|2024-05-08 03:25:00|470.94|468.74|471.65|469.45|471.65|469.45|470.94|468.74|0
1715139000000|2024-05-08 03:30:00|471.41|469.21|472.11|469.91|472.11|469.91|471.41|469.21|0
1715139300000|2024-05-08 03:35:00|472.35|470.15|472.58|470.38|472.58|470.38|472.11|469.91|0
1715139600000|2024-05-08 03:40:00|472.82|470.62|473.52|471.32|473.99|471.79|472.58|470.38|0
1715139900000|2024-05-08 03:45:00|473.28|471.08|472.58|470.38|473.52|471.32|472.34|470.14|0
1715140200000|2024-05-08 03:50:00|472.81|470.61|472.58|470.38|473.05|470.85|472.34|470.14|0
1715140500000|2024-05-08 03:55:00|472.34|470.14|472.34|470.14|472.58|470.38|471.87|469.67|0
1715140800000|2024-05-08 04:00:00|472.11|469.91|472.34|470.14|472.34|470.14|472.1|469.9|0
1715141100000|2024-05-08 04:05:00|472.22|470.02|472.57|470.37|472.57|470.37|472.1|469.9|0
1715141400000|2024-05-08 04:10:00|472.34|470.14|472.34|470.14|472.57|470.37|472.1|469.9|0
1715141700000|2024-05-08 04:15:00|472.57|470.37|472.1|469.9|472.57|470.37|472.1|469.9|0
1715142000000|2024-05-08 04:20:00|471.86|469.66|471.86|469.66|471.86|469.66|471.86|469.66|0
1715142300000|2024-05-08 04:25:00|472.1|469.9|471.86|469.66|472.1|469.9|471.63|469.43|0
1715142600000|2024-05-08 04:30:00|471.63|469.43|470.45|468.25|471.86|469.66|470.45|468.25|0
1715142900000|2024-05-08 04:35:00|470.69|468.49|471.16|468.96|471.39|469.19|470.69|468.49|0
1715143200000|2024-05-08 04:40:00|471.39|469.19|471.62|469.42|471.62|469.42|471.15|468.95|0
1715143500000|2024-05-08 04:45:00|471.39|469.19|471.62|469.42|471.62|469.42|471.39|469.19|0
1715143800000|2024-05-08 04:50:00|471.39|469.19|471.62|469.42|471.86|469.66|471.39|469.19|0
1715144100000|2024-05-08 04:55:00|471.39|469.19|470.68|468.48|471.39|469.19|470.45|468.25|0
1715144400000|2024-05-08 05:00:00|470.45|468.25|470.44|468.24|471.15|468.95|469.98|467.78|0
1715144700000|2024-05-08 05:05:00|470.68|468.48|470.91|468.71|471.15|468.95|470.44|468.24|0
1715145000000|2024-05-08 05:10:00|470.68|468.48|470.44|468.24|471.15|468.95|470.44|468.24|0
1715145300000|2024-05-08 05:15:00|470.21|468.01|470.67|468.47|470.67|468.47|470.2|468|0
1715145600000|2024-05-08 05:20:00|470.44|468.24|469.97|467.77|470.67|468.47|469.97|467.77|0
1715145900000|2024-05-08 05:25:00|470.2|468|470.44|468.24|470.67|468.47|470.2|468|0
1715146200000|2024-05-08 05:30:00|470.55|468.35|471.37|469.17|471.37|469.17|470.31|468.11|0
1715146500000|2024-05-08 05:35:00|471.14|468.94|470.9|468.7|471.61|469.41|470.9|468.7|0
1715146800000|2024-05-08 05:40:00|470.67|468.47|471.37|469.17|471.84|469.64|470.67|468.47|0
1715147100000|2024-05-08 05:45:00|471.48|469.28|471.48|469.28|471.6|469.4|471.13|468.93|0
1715147400000|2024-05-08 05:50:00|471.6|469.4|472.78|470.58|472.78|470.58|471.6|469.4|0
1715147700000|2024-05-08 05:55:00|472.54|470.34|472.54|470.34|472.78|470.58|472.31|470.11|0
1715148000000|2024-05-08 06:00:00|472.77|470.57|472.77|470.57|472.77|470.57|472.07|469.87|0
1715148300000|2024-05-08 06:05:00|472.54|470.34|472.07|469.87|473.48|471.28|472.07|469.87|0
1715148600000|2024-05-08 06:10:00|472.3|470.1|472.3|470.1|472.54|470.34|472.07|469.87|0
1715148900000|2024-05-08 06:15:00|472.54|470.34|472.06|469.86|472.77|470.57|471.59|469.39|0
1715149200000|2024-05-08 06:20:00|471.94|469.74|470.89|468.69|472.06|469.86|470.42|468.22|0
1715149500000|2024-05-08 06:25:00|470.65|468.45|472.3|470.1|472.3|470.1|470.65|468.45|0
1715149800000|2024-05-08 06:30:00|472.17|469.97|473|470.8|473|470.8|471.59|469.39|0
1715150100000|2024-05-08 06:35:00|473.11|470.91|473.47|471.27|473.7|471.5|473|470.8|0
1715150400000|2024-05-08 06:40:00|473.7|471.5|473.34|471.14|473.94|471.74|473|470.8|0
1715150700000|2024-05-08 06:45:00|473.23|471.03|473.23|471.03|473.34|471.14|472.99|470.79|0
1715151000000|2024-05-08 06:50:00|473.46|471.26|472.99|470.79|473.46|471.26|472.52|470.32|0
1715151300000|2024-05-08 06:55:00|473.23|471.03|472.99|470.79|473.23|471.03|472.52|470.32|0
1715151600000|2024-05-08 07:00:00|473.23|471.03|474.16|471.96|475.11|472.91|473.23|471.03|0
1715151900000|2024-05-08 07:05:00|473.93|471.73|474.4|472.2|474.4|472.2|472.4|470.2|0
1715152200000|2024-05-08 07:10:00|474.28|472.08|474.87|472.67|475.34|473.14|474.16|471.96|0
1715152500000|2024-05-08 07:15:00|475.1|472.9|476.04|473.84|476.28|474.08|474.63|472.43|0
1715152800000|2024-05-08 07:20:00|476.28|474.08|476.51|474.31|477.22|475.02|475.81|473.61|0
1715153100000|2024-05-08 07:25:00|476.75|474.55|476.27|474.07|476.75|474.55|476.04|473.84|0
1715153400000|2024-05-08 07:30:00|476.51|474.31|476.51|474.31|477.21|475.01|476.27|474.07|0
1715153700000|2024-05-08 07:35:00|476.74|474.54|475.44|473.24|476.74|474.54|475.33|473.13|0
1715154000000|2024-05-08 07:40:00|475.33|473.13|475.8|473.6|475.8|473.6|475.09|472.89|0
1715154300000|2024-05-08 07:45:00|475.56|473.36|474.86|472.66|475.8|473.6|474.86|472.66|0
1715154600000|2024-05-08 07:50:00|475.09|472.89|474.38|472.18|475.33|473.13|474.15|471.95|0
1715154900000|2024-05-08 07:55:00|474.62|472.42|473.91|471.71|474.62|472.42|473.68|471.48|0
1715155200000|2024-05-08 08:00:00|473.68|471.48|473.44|471.24|473.91|471.71|472.97|470.77|0
1715155500000|2024-05-08 08:05:00|473.21|471.01|472.97|470.77|473.68|471.48|472.5|470.3|0
1715155800000|2024-05-08 08:10:00|473.21|471.01|473.44|471.24|473.91|471.71|471.56|469.36|0
1715156100000|2024-05-08 08:15:00|473.67|471.47|473.44|471.24|473.91|471.71|472.97|470.77|0
1715156400000|2024-05-08 08:20:00|473.2|471|475.08|472.88|475.08|472.88|472.97|470.77|0
1715156700000|2024-05-08 08:25:00|474.85|472.65|474.84|472.64|475.79|473.59|474.84|472.64|0
1715157000000|2024-05-08 08:30:00|475.08|472.88|474.37|472.17|475.08|472.88|473.67|471.47|0
1715157300000|2024-05-08 08:35:00|474.14|471.94|472.73|470.53|474.14|471.94|472.37|470.17|0
1715157600000|2024-05-08 08:40:00|472.49|470.29|471.79|469.59|472.6|470.4|471.79|469.59|0
1715157900000|2024-05-08 08:45:00|472.02|469.82|472.02|469.82|472.72|470.52|471.78|469.58|0
1715158200000|2024-05-08 08:50:00|471.78|469.58|471.78|469.58|472.25|470.05|471.55|469.35|0
1715158500000|2024-05-08 08:55:00|471.9|469.7|471.55|469.35|472.13|469.93|470.84|468.64|0
1715158800000|2024-05-08 09:00:00|471.31|469.11|472.13|469.93|472.48|470.28|471.08|468.88|0
1715159100000|2024-05-08 09:05:00|472.01|469.81|472.67|470.47|473.42|471.22|472.01|469.81|0
1715159400000|2024-05-08 09:10:00|472.43|470.23|472.67|470.47|472.9|470.7|472.43|470.23|0
1715159700000|2024-05-08 09:15:00|472.9|470.7|471.96|469.76|472.9|470.7|471.73|469.53|0
1715160000000|2024-05-08 09:20:00|472.2|470|471.49|469.29|472.2|470|471.02|468.82|0
1715160300000|2024-05-08 09:25:00|471.73|469.53|471.96|469.76|472.2|470|471.49|469.29|0
1715160600000|2024-05-08 09:30:00|471.72|469.52|472.43|470.23|472.43|470.23|471.49|469.29|0
1715160900000|2024-05-08 09:35:00|472.19|469.99|473.6|471.4|473.6|471.4|472.19|469.99|0
1715161200000|2024-05-08 09:40:00|473.37|471.17|473.83|471.63|473.83|471.63|472.89|470.69|0
1715161500000|2024-05-08 09:45:00|473.6|471.4|474.77|472.57|474.77|472.57|473.36|471.16|0
1715161800000|2024-05-08 09:50:00|474.54|472.34|474.3|472.1|474.77|472.57|473.83|471.63|0
1715162100000|2024-05-08 09:55:00|474.07|471.87|473.12|470.92|474.07|471.87|472.89|470.69|0
1715162400000|2024-05-08 10:00:00|472.89|470.69|473|470.8|473.12|470.92|470.78|468.58|0
1715162700000|2024-05-08 10:05:00|472.89|470.69|471.48|469.28|473.59|471.39|471.48|469.28|0
1715163000000|2024-05-08 10:10:00|471.24|469.04|471.48|469.28|471.71|469.51|470.77|468.57|0
1715163300000|2024-05-08 10:15:00|471.24|469.04|472.18|469.98|472.41|470.21|471.01|468.81|0
1715163600000|2024-05-08 10:20:00|472.41|470.21|473.12|470.92|473.12|470.92|471.94|469.74|0
1715163900000|2024-05-08 10:25:00|472.88|470.68|473.12|470.92|474.06|471.86|472.88|470.68|0
1715164200000|2024-05-08 10:30:00|473.35|471.15|471.23|469.03|473.82|471.62|471.23|469.03|0
1715164500000|2024-05-08 10:35:00|471|468.8|471.94|469.74|471.94|469.74|469.36|467.16|0
1715164800000|2024-05-08 10:40:00|471.7|469.5|471.47|469.27|471.7|469.5|471.23|469.03|0
1715165100000|2024-05-08 10:45:00|471.23|469.03|472.17|469.97|472.64|470.44|471|468.8|0
1715165400000|2024-05-08 10:50:00|471.94|469.74|472.17|469.97|472.4|470.2|471.7|469.5|0
1715165700000|2024-05-08 10:55:00|471.46|469.26|468.18|465.98|471.7|469.5|468.18|465.98|0
1715166000000|2024-05-08 11:00:00|468.65|466.45|468.17|465.97|468.65|466.45|467|464.8|0
1715166300000|2024-05-08 11:05:00|468.41|466.21|466.77|464.57|468.64|466.44|465.36|463.16|0
1715166600000|2024-05-08 11:10:00|467|464.8|466.3|464.1|467.7|465.5|464.19|461.99|0
1715166900000|2024-05-08 11:15:00|466.06|463.86|465.47|463.27|466.76|464.56|464.65|462.45|0
1715167200000|2024-05-08 11:20:00|465.36|463.16|465.12|462.92|466.06|463.86|465.12|462.92|0
1715167500000|2024-05-08 11:25:00|464.89|462.69|464.42|462.22|465.36|463.16|464.42|462.22|0
1715167800000|2024-05-08 11:30:00|464.65|462.45|464.88|462.68|465.12|462.92|463.71|461.51|0
1715168100000|2024-05-08 11:35:00|464.65|462.45|463.95|461.75|465.12|462.92|462.78|460.58|0
1715168400000|2024-05-08 11:40:00|463.71|461.51|465.82|463.62|465.82|463.62|463.71|461.51|0
1715168700000|2024-05-08 11:45:00|465.93|463.73|465.82|463.62|466.29|464.09|465.35|463.15|0
1715169000000|2024-05-08 11:50:00|465.58|463.38|464.88|462.68|466.63|464.43|464.64|462.44|0
1715169300000|2024-05-08 11:55:00|464.64|462.44|464.41|462.21|464.88|462.68|463.94|461.74|0
1715169600000|2024-05-08 12:00:00|464.17|461.97|463.94|461.74|464.64|462.44|463|460.8|0
1715169900000|2024-05-08 12:05:00|464.17|461.97|462.53|460.33|464.41|462.21|462.3|460.1|0
1715170200000|2024-05-08 12:10:00|462.77|460.57|458.09|455.89|463|460.8|458.09|455.89|0
1715170500000|2024-05-08 12:15:00|457.62|455.42|456.43|454.23|458.09|455.89|454.8|452.6|0
1715170800000|2024-05-08 12:20:00|456.19|453.99|455.96|453.76|457.36|455.16|454.56|452.36|0
1715171100000|2024-05-08 12:25:00|456.19|453.99|453.85|451.65|456.66|454.46|453.62|451.42|0
1715171400000|2024-05-08 12:30:00|454.09|451.89|455.02|452.82|455.72|453.52|454.09|451.89|0
1715171700000|2024-05-08 12:35:00|454.79|452.59|450.12|447.92|454.79|452.59|449.65|447.45|0
1715172000000|2024-05-08 12:40:00|449.65|447.45|453.15|450.95|453.85|451.65|449.65|447.45|0
1715172300000|2024-05-08 12:45:00|453.38|451.18|452.92|450.72|453.62|451.42|452.22|450.02|0
1715172600000|2024-05-08 12:50:00|452.68|450.48|452.45|450.25|454.31|452.11|452.45|450.25|0
1715172900000|2024-05-08 12:55:00|452.68|450.48|454.31|452.11|454.78|452.58|452.68|450.48|0
1715173200000|2024-05-08 13:00:00|454.55|452.35|454.08|451.88|455.48|453.28|453.61|451.41|0
1715173500000|2024-05-08 13:05:00|454.31|452.11|454.31|452.11|455.48|453.28|453.84|451.64|0
1715173800000|2024-05-08 13:10:00|454.08|451.88|455.01|452.81|455.01|452.81|453.84|451.64|0
1715174100000|2024-05-08 13:15:00|454.77|452.57|453.84|451.64|455.47|453.27|453.84|451.64|0
1715174400000|2024-05-08 13:20:00|454.07|451.87|453.14|450.94|454.07|451.87|453.14|450.94|0
1715174700000|2024-05-08 13:25:00|453.37|451.17|452.67|450.47|455|452.8|452.44|450.24|0
1715175000000|2024-05-08 13:30:00|452.2|450|456.4|454.2|457.57|455.37|452.2|450|0
1715175300000|2024-05-08 13:35:00|456.17|453.97|458.97|456.77|459.21|457.01|454.3|452.1|0
1715175600000|2024-05-08 13:40:00|458.51|456.31|458.5|456.3|458.74|456.54|455.7|453.5|0
1715175900000|2024-05-08 13:45:00|458.74|456.54|462.95|460.75|463.19|460.99|458.5|456.3|0
1715176200000|2024-05-08 13:50:00|462.48|460.28|462.95|460.75|463.66|461.46|461.78|459.58|0
1715176500000|2024-05-08 13:55:00|462.72|460.52|464.37|462.17|464.37|462.17|462.25|460.05|0
1715176800000|2024-05-08 14:00:00|464.84|462.64|464.84|462.64|466.25|464.05|462.96|460.76|0
1715177100000|2024-05-08 14:05:00|465.07|462.87|462.49|460.29|465.07|462.87|462.26|460.06|0
1715177400000|2024-05-08 14:10:00|462.73|460.53|461.55|459.35|464.13|461.93|460.62|458.42|0
1715177700000|2024-05-08 14:15:00|461.79|459.59|463.66|461.46|464.6|462.4|461.32|459.12|0
1715178000000|2024-05-08 14:20:00|463.43|461.23|467.18|464.98|468.35|466.15|463.43|461.23|0
1715178300000|2024-05-08 14:25:00|467.41|465.21|468.35|466.15|470.23|468.03|467.18|464.98|0
1715178600000|2024-05-08 14:30:00|468.82|466.62|467.88|465.68|469.06|466.86|467.41|465.21|0
1715178900000|2024-05-08 14:35:00|468.11|465.91|467.64|465.44|468.35|466.15|466.47|464.27|0
1715179200000|2024-05-08 14:40:00|467.88|465.68|470.42|468.22|470.89|468.69|467.41|465.21|0
1715179500000|2024-05-08 14:45:00|470.65|468.45|474.65|472.45|476.07|473.87|470.18|467.98|0
1715179800000|2024-05-08 14:50:00|474.89|472.69|474.18|471.98|475.12|472.92|473.24|471.04|0
1715180100000|2024-05-08 14:55:00|474.41|472.21|473|470.8|474.41|472.21|471.59|469.39|0
1715180400000|2024-05-08 15:00:00|473.24|471.04|472.29|470.09|475.59|473.39|471.82|469.62|0
1715180700000|2024-05-08 15:05:00|472.06|469.86|470.41|468.21|472.76|470.56|469.94|467.74|0
1715181000000|2024-05-08 15:10:00|470.64|468.44|469.23|467.03|470.88|468.68|468.76|466.56|0
1715181300000|2024-05-08 15:15:00|469|466.8|468.99|466.79|469.46|467.26|466.18|463.98|0
1715181600000|2024-05-08 15:20:00|468.76|466.56|469.57|467.37|469.7|467.5|467.58|465.38|0
1715181900000|2024-05-08 15:25:00|469.81|467.61|469.57|467.37|471.21|469.01|469.57|467.37|0
1715182200000|2024-05-08 15:30:00|469.8|467.6|470.04|467.84|471.68|469.48|468.39|466.19|0
1715182500000|2024-05-08 15:35:00|470.27|468.07|468.86|466.66|470.51|468.31|468.86|466.66|0
1715182800000|2024-05-08 15:40:00|468.63|466.43|467.45|465.25|469.8|467.6|466.98|464.78|0
1715183100000|2024-05-08 15:45:00|467.21|465.01|468.15|465.95|468.15|465.95|466.04|463.84|0
1715183400000|2024-05-08 15:50:00|468.39|466.19|467.92|465.72|469.33|467.13|467.45|465.25|0
1715183700000|2024-05-08 15:55:00|467.68|465.48|467.45|465.25|469.09|466.89|466.74|464.54|0
1715184000000|2024-05-08 16:00:00|467.68|465.48|468.38|466.18|469.56|467.36|466.27|464.07|0
1715184300000|2024-05-08 16:05:00|468.62|466.42|467.68|465.48|468.85|466.65|467.44|465.24|0
1715184600000|2024-05-08 16:10:00|467.91|465.71|468.15|465.95|468.62|466.42|466.27|464.07|0
1715184900000|2024-05-08 16:15:00|467.91|465.71|470.02|467.82|470.02|467.82|467.68|465.48|0
1715185200000|2024-05-08 16:20:00|470.26|468.06|467.91|465.71|470.26|468.06|467.67|465.47|0
1715185500000|2024-05-08 16:25:00|468.14|465.94|467.67|465.47|469.32|467.12|467.44|465.24|0
1715185800000|2024-05-08 16:30:00|467.91|465.71|466.73|464.53|467.91|465.71|466.26|464.06|0
1715186100000|2024-05-08 16:35:00|466.5|464.3|464.85|462.65|466.5|464.3|462.51|460.31|0
1715186400000|2024-05-08 16:40:00|465.09|462.89|465.32|463.12|466.73|464.53|464.62|462.42|0
1715186700000|2024-05-08 16:45:00|465.08|462.88|467.43|465.23|468.84|466.64|465.08|462.88|0
1715187000000|2024-05-08 16:50:00|467.2|465|466.49|464.29|467.43|465.23|465.55|463.35|0
1715187300000|2024-05-08 16:55:00|466.25|464.05|465.78|463.58|467.19|464.99|464.61|462.41|0
1715187600000|2024-05-08 17:00:00|465.55|463.35|466.96|464.76|467.66|465.46|460.86|458.66|0
1715187900000|2024-05-08 17:05:00|466.72|464.52|466.15|463.95|468.26|466.06|466.15|463.95|0
1715188200000|2024-05-08 17:10:00|465.68|463.48|466.38|464.18|467.09|464.89|464.28|462.08|0
1715188500000|2024-05-08 17:15:00|466.15|463.95|465.21|463.01|466.85|464.65|465.21|463.01|0
1715188800000|2024-05-08 17:20:00|465.45|463.25|462.64|460.44|465.68|463.48|461.93|459.73|0
1715189100000|2024-05-08 17:25:00|462.87|460.67|463.1|460.9|464.27|462.07|462.64|460.44|0
1715189400000|2024-05-08 17:30:00|462.63|460.43|464.04|461.84|464.97|462.77|462.4|460.2|0
1715189700000|2024-05-08 17:35:00|464.27|462.07|463.8|461.6|464.97|462.77|463.1|460.9|0
1715190000000|2024-05-08 17:40:00|463.57|461.37|467.55|465.35|467.55|465.35|463.1|460.9|0
1715190300000|2024-05-08 17:45:00|467.31|465.11|468.25|466.05|468.72|466.52|466.84|464.64|0
1715190600000|2024-05-08 17:50:00|468.48|466.28|468.95|466.75|469.42|467.22|467.78|465.58|0
1715190900000|2024-05-08 17:55:00|468.72|466.52|470.36|468.16|470.59|468.39|468.72|466.52|0
1715191200000|2024-05-08 18:00:00|470.59|468.39|470.83|468.63|471.76|469.56|470.36|468.16|0
1715191500000|2024-05-08 18:05:00|470.82|468.62|471.31|469.11|471.31|469.11|468.95|466.75|0
1715191800000|2024-05-08 18:10:00|471.55|469.35|472.25|470.05|472.72|470.52|470.61|468.41|0
1715192100000|2024-05-08 18:15:00|472.02|469.82|472.25|470.05|473.19|470.99|471.78|469.58|0
1715192400000|2024-05-08 18:20:00|472.72|470.52|469.66|467.46|472.72|470.52|469.19|466.99|0
1715192700000|2024-05-08 18:25:00|469.43|467.23|472.25|470.05|472.48|470.28|469.19|466.99|0
1715193000000|2024-05-08 18:30:00|472.01|469.81|472.25|470.05|473.42|471.22|471.31|469.11|0
1715193300000|2024-05-08 18:35:00|472.01|469.81|471.77|469.57|472.25|470.05|470.36|468.16|0
1715193600000|2024-05-08 18:40:00|472.01|469.81|471.3|469.1|472.71|470.51|470.13|467.93|0
1715193900000|2024-05-08 18:45:00|471.07|468.87|471.54|469.34|472.48|470.28|470.6|468.4|0
1715194200000|2024-05-08 18:50:00|471.3|469.1|470.59|468.39|471.53|469.33|470.36|468.16|0
1715194500000|2024-05-08 18:55:00|470.36|468.16|469.65|467.45|471.3|469.1|468.71|466.51|0
1715194800000|2024-05-08 19:00:00|468.95|466.75|468.01|465.81|469.18|466.98|465.9|463.7|0
1715195100000|2024-05-08 19:05:00|468.24|466.04|469.41|467.21|469.65|467.45|467.07|464.87|0
1715195400000|2024-05-08 19:10:00|469.65|467.45|469.88|467.68|470.35|468.15|468.47|466.27|0
1715195700000|2024-05-08 19:15:00|469.65|467.45|472.23|470.03|472.47|470.27|468.94|466.74|0
1715196000000|2024-05-08 19:20:00|472.47|470.27|473.64|471.44|473.88|471.68|471.53|469.33|0
1715196300000|2024-05-08 19:25:00|473.41|471.21|472.23|470.03|473.64|471.44|472.23|470.03|0
1715196600000|2024-05-08 19:30:00|472.46|470.26|473.4|471.2|474.35|472.15|472.23|470.03|0
1715196900000|2024-05-08 19:35:00|473.64|471.44|472.7|470.5|473.64|471.44|472.46|470.26|0
1715197200000|2024-05-08 19:40:00|472.46|470.26|473.64|471.44|474.11|471.91|472.23|470.03|0
1715197500000|2024-05-08 19:45:00|473.4|471.2|475.28|473.08|475.75|473.55|473.4|471.2|0
1715197800000|2024-05-08 19:50:00|475.52|473.32|474.34|472.14|475.75|473.55|473.16|470.96|0
1715198100000|2024-05-08 19:55:00|473.87|471.67|471.98|469.78|475.75|473.55|471.75|469.55|0
1715198400000|2024-05-08 20:00:00|471.28|469.08|470.1|467.9|471.51|469.31|469.4|467.2|0
1715198700000|2024-05-08 20:05:00|469.87|467.67|470.1|467.9|470.1|467.9|468.69|466.49|0
1715199000000|2024-05-08 20:10:00|469.87|467.67|468.22|466.02|470.1|467.9|468.22|466.02|0
1715199300000|2024-05-08 20:15:00|468.32|465.92|468.08|465.68|468.79|466.39|467.85|465.45|0
1715199600000|2024-05-08 20:20:00|468.32|465.92|469.02|466.62|469.02|466.62|468.32|465.92|0
1715199900000|2024-05-08 20:25:00|468.79|466.39|468.79|466.39|469.26|466.86|468.79|466.39|0
1715200200000|2024-05-08 20:30:00|468.55|466.15|468.08|465.68|469.25|466.85|468.08|465.68|0
1715200500000|2024-05-08 20:35:00|468.31|465.91|468.31|465.91|468.55|466.15|468.31|465.91|0
1715200800000|2024-05-08 20:40:00|468.55|466.15|469.02|466.62|469.02|466.62|468.31|465.91|0
1715201100000|2024-05-08 20:45:00|468.78|466.38|468.78|466.38|469.02|466.62|468.55|466.15|0
1715201400000|2024-05-08 20:50:00|468.08|465.68|469.48|467.08|469.48|467.08|468.07|465.67|0
1715201700000|2024-05-08 20:55:00|469.72|467.32|469.57|467.17|470.66|468.26|469.57|467.17|0
1715202000000|2024-05-08 21:00:00|469.74|467.34|469.18|466.78|469.74|467.34|469.12|466.72|0
1715202300000|2024-05-08 21:05:00|469.14|466.74|469.22|466.82|469.43|467.03|469.11|466.71|0
1715202600000|2024-05-08 21:10:00|469.25|466.85|469.22|466.82|469.25|466.85|469.11|466.71|0
1715202900000|2024-05-08 21:15:00|469.35|466.95|469.24|466.84|469.35|466.95|469.18|466.78|0
1715203200000|2024-05-08 21:20:00|469.28|466.88|469.18|466.78|469.28|466.88|469.18|466.78|0
1715203500000|2024-05-08 21:25:00|468.94|466.54|469.11|466.71|469.14|466.74|468.77|466.37|0
1715203800000|2024-05-08 21:30:00|468.69|466.29|468.01|465.61|468.69|466.29|468.01|465.61|0
1715204100000|2024-05-08 21:35:00|468.03|465.63|467.86|465.46|468.03|465.63|467.62|465.22|0
1715204400000|2024-05-08 21:40:00|467.9|465.5|468.21|465.81|468.28|465.88|467.86|465.46|0
1715204700000|2024-05-08 21:45:00|467.82|465.42|468.11|465.71|468.17|465.77|467.82|465.42|0
1715205000000|2024-05-08 21:50:00|468.1|465.7|468.31|465.91|468.45|466.05|468.1|465.7|0
1715205300000|2024-05-08 21:55:00|468.38|465.98|468.13|465.73|468.45|466.05|468.03|465.63|0
1715205600000|2024-05-08 22:00:00|468.42|466.02|468.78|466.38|468.78|466.38|467.72|465.32|0
1715205900000|2024-05-08 22:05:00|468.89|466.49|469.25|466.85|469.36|466.96|468.78|466.38|0
1715206200000|2024-05-08 22:10:00|469.48|467.08|469.95|467.55|470.19|467.79|469.25|466.85|0
1715206500000|2024-05-08 22:15:00|469.72|467.32|470.42|468.02|470.42|468.02|469.72|467.32|0
1715206800000|2024-05-08 22:20:00|470.18|467.78|471.12|468.72|471.13|468.73|470.18|467.78|0
1715207100000|2024-05-08 22:25:00|470.89|468.49|471.83|469.43|471.83|469.43|470.65|468.25|0
1715207400000|2024-05-08 22:30:00|471.94|469.54|471.59|469.19|472.07|469.67|471.36|468.96|0
1715207700000|2024-05-08 22:35:00|471.36|468.96|471.12|468.72|471.83|469.43|471.12|468.72|0
1715208000000|2024-05-08 22:40:00|470.89|468.49|470.65|468.25|471.12|468.72|470.65|468.25|0
1715208300000|2024-05-08 22:45:00|470.88|468.48|470.41|468.01|470.88|468.48|470.41|468.01|0
1715208600000|2024-05-08 22:50:00|470.65|468.25|470.88|468.48|470.88|468.48|470.41|468.01|0
1715208900000|2024-05-08 22:55:00|470.64|468.24|470.64|468.24|470.88|468.48|470.64|468.24|0
1715209200000|2024-05-08 23:00:00|470.41|468.01|469.94|467.54|470.64|468.24|469.47|467.07|0
1715209500000|2024-05-08 23:05:00|469.81|467.41|469.7|467.3|470.17|467.77|469.7|467.3|0
1715209800000|2024-05-08 23:10:00|469.93|467.53|469.23|466.83|470.17|467.77|469.23|466.83|0
1715210100000|2024-05-08 23:15:00|468.99|466.59|469.46|467.06|469.7|467.3|468.99|466.59|0
1715210400000|2024-05-08 23:20:00|469.7|467.3|470.4|468|470.4|468|469.7|467.3|0
1715210700000|2024-05-08 23:25:00|470.17|467.77|470.16|467.76|470.4|468|469.93|467.53|0
1715211300000|2024-05-08 23:35:00|469.93|467.53|470.4|468|470.4|468|469.93|467.53|0
1715211600000|2024-05-08 23:40:00|470.63|468.23|470.87|468.47|471.1|468.7|470.4|468|0
1715211900000|2024-05-08 23:45:00|470.63|468.23|470.16|467.76|470.63|468.23|470.16|467.76|0
1715212200000|2024-05-08 23:50:00|469.92|467.52|469.45|467.05|469.92|467.52|468.98|466.58|0
1715212500000|2024-05-08 23:55:00|469.56|467.16|469.45|467.05|469.69|467.29|469.45|467.05|0
1715212800000|2024-05-09 00:00:00|469.68|467.28|469.68|467.28|469.68|467.28|468.51|466.11|0
1715213100000|2024-05-09 00:05:00|469.92|467.52|468.74|466.34|469.92|467.52|468.74|466.34|0
1715213400000|2024-05-09 00:10:00|468.98|466.58|467.8|465.4|468.98|466.58|467.09|464.69|0
1715213700000|2024-05-09 00:15:00|468.17|465.97|468.87|466.67|468.87|466.67|468.17|465.97|0
1715214000000|2024-05-09 00:20:00|468.64|466.44|468.17|465.97|468.87|466.67|468.17|465.97|0
1715214300000|2024-05-09 00:25:00|468.4|466.2|468.28|466.08|468.87|466.67|467.93|465.73|0
1715214600000|2024-05-09 00:30:00|468.16|465.96|469.1|466.9|469.11|466.91|468.16|465.96|0
1715214900000|2024-05-09 00:35:00|468.87|466.67|469.57|467.37|469.81|467.61|468.87|466.67|0
1715215200000|2024-05-09 00:40:00|469.34|467.14|469.1|466.9|469.57|467.37|468.87|466.67|0
1715215500000|2024-05-09 00:45:00|469.34|467.14|469.57|467.37|469.68|467.48|469.1|466.9|0
1715215800000|2024-05-09 00:50:00|469.68|467.48|470.04|467.84|470.04|467.84|469.57|467.37|0
1715216100000|2024-05-09 00:55:00|469.8|467.6|469.1|466.9|470.04|467.84|469.1|466.9|0
1715216400000|2024-05-09 01:00:00|469.33|467.13|469.33|467.13|469.57|467.37|469.1|466.9|0
1715216700000|2024-05-09 01:05:00|469.44|467.24|468.39|466.19|469.57|467.37|468.39|466.19|0
1715217000000|2024-05-09 01:10:00|468.62|466.42|468.86|466.66|469.09|466.89|468.15|465.95|0
1715217300000|2024-05-09 01:15:00|468.97|466.77|468.39|466.19|469.09|466.89|468.15|465.95|0
1715217600000|2024-05-09 01:20:00|468.62|466.42|467.91|465.71|468.62|466.42|467.91|465.71|0
1715217900000|2024-05-09 01:25:00|468.03|465.83|467.68|465.48|468.15|465.95|467.44|465.24|0
1715218200000|2024-05-09 01:30:00|467.44|465.24|468.62|466.42|468.85|466.65|467.44|465.24|0
1715218500000|2024-05-09 01:35:00|468.38|466.18|468.38|466.18|468.85|466.65|468.14|465.94|0
1715218800000|2024-05-09 01:40:00|468.61|466.41|469.08|466.88|469.55|467.35|468.61|466.41|0
1715219100000|2024-05-09 01:45:00|468.85|466.65|469.08|466.88|469.32|467.12|468.61|466.41|0
1715219400000|2024-05-09 01:50:00|469.32|467.12|470.49|468.29|470.49|468.29|469.32|467.12|0
1715219700000|2024-05-09 01:55:00|470.73|468.53|470.73|468.53|471.2|469|470.49|468.29|0
1715220000000|2024-05-09 02:00:00|470.49|468.29|469.78|467.58|470.73|468.53|469.78|467.58|0
1715220300000|2024-05-09 02:05:00|469.55|467.35|469.55|467.35|470.25|468.05|469.31|467.11|0
1715220600000|2024-05-09 02:10:00|469.31|467.11|469.07|466.87|469.31|467.11|468.84|466.64|0
1715220900000|2024-05-09 02:15:00|469.31|467.11|469.07|466.87|469.31|467.11|468.84|466.64|0
1715221200000|2024-05-09 02:20:00|469.31|467.11|468.84|466.64|469.54|467.34|468.84|466.64|0
1715221500000|2024-05-09 02:25:00|469.07|466.87|468.6|466.4|469.07|466.87|468.36|466.16|0
1715221800000|2024-05-09 02:30:00|468.83|466.63|468.6|466.4|468.83|466.63|468.6|466.4|0
1715222100000|2024-05-09 02:35:00|468.36|466.16|468.6|466.4|468.6|466.4|468.36|466.16|0
1715222400000|2024-05-09 02:40:00|468.36|466.16|468.6|466.4|469.07|466.87|468.36|466.16|0
1715222700000|2024-05-09 02:45:00|468.36|466.16|468.36|466.16|468.47|466.27|468.12|465.92|0
1715223000000|2024-05-09 02:50:00|468.47|466.27|468.59|466.39|468.59|466.39|468.36|466.16|0
1715223300000|2024-05-09 02:55:00|468.83|466.63|468.83|466.63|468.83|466.63|468.59|466.39|0
1715223600000|2024-05-09 03:00:00|468.59|466.39|468.59|466.39|468.83|466.63|468.59|466.39|0
1715223900000|2024-05-09 03:05:00|468.82|466.62|469.06|466.86|469.06|466.86|468.59|466.39|0
1715224200000|2024-05-09 03:10:00|469.17|466.97|469.29|467.09|469.53|467.33|468.82|466.62|0
1715224500000|2024-05-09 03:15:00|469.06|466.86|469.29|467.09|469.29|467.09|469.06|466.86|0
1715224800000|2024-05-09 03:20:00|469.53|467.33|469.05|466.85|469.53|467.33|469.05|466.85|0
1715225100000|2024-05-09 03:25:00|468.82|466.62|469.05|466.85|469.05|466.85|468.82|466.62|0
1715225400000|2024-05-09 03:30:00|468.82|466.62|467.64|465.44|468.82|466.62|467.64|465.44|0
1715225700000|2024-05-09 03:35:00|467.4|465.2|468.34|466.14|468.34|466.14|467.4|465.2|0
1715226000000|2024-05-09 03:40:00|468.11|465.91|467.87|465.67|468.34|466.14|467.64|465.44|0
1715226300000|2024-05-09 03:45:00|467.64|465.44|467.87|465.67|467.87|465.67|467.64|465.44|0
1715226600000|2024-05-09 03:50:00|467.63|465.43|467.4|465.2|467.63|465.43|467.4|465.2|0
1715226900000|2024-05-09 03:55:00|467.16|464.96|467.4|465.2|467.4|465.2|467.16|464.96|0
1715227200000|2024-05-09 04:00:00|467.63|465.43|467.63|465.43|467.87|465.67|467.4|465.2|0
1715227500000|2024-05-09 04:05:00|467.86|465.66|467.63|465.43|467.86|465.66|467.63|465.43|0
1715227800000|2024-05-09 04:10:00|467.39|465.19|467.39|465.19|467.39|465.19|467.39|465.19|0
1715228100000|2024-05-09 04:15:00|467.16|464.96|467.39|465.19|467.63|465.43|467.16|464.96|0
1715228400000|2024-05-09 04:20:00|467.16|464.96|466.92|464.72|467.16|464.96|466.8|464.6|0
1715228700000|2024-05-09 04:25:00|466.68|464.48|466.45|464.25|466.68|464.48|466.45|464.25|0
1715229000000|2024-05-09 04:30:00|466.68|464.48|467.15|464.95|467.39|465.19|466.68|464.48|0
1715229300000|2024-05-09 04:35:00|467.26|465.06|467.15|464.95|467.39|465.19|466.92|464.72|0
1715229600000|2024-05-09 04:40:00|466.91|464.71|466.91|464.71|467.15|464.95|466.44|464.24|0
1715229900000|2024-05-09 04:45:00|466.68|464.48|466.68|464.48|466.68|464.48|466.68|464.48|0
1715230200000|2024-05-09 04:50:00|466.44|464.24|466.91|464.71|467.15|464.95|466.44|464.24|0
1715230500000|2024-05-09 04:55:00|467.15|464.95|465.73|463.53|467.38|465.18|465.61|463.41|0
1715230800000|2024-05-09 05:00:00|465.5|463.3|465.97|463.77|465.97|463.77|465.5|463.3|0
1715231100000|2024-05-09 05:05:00|465.73|463.53|465.26|463.06|465.97|463.77|465.03|462.83|0
1715231400000|2024-05-09 05:10:00|465.03|462.83|465.96|463.76|465.96|463.76|465.03|462.83|0
1715231700000|2024-05-09 05:15:00|465.73|463.53|465.96|463.76|466.2|464|465.61|463.41|0
1715232000000|2024-05-09 05:20:00|465.73|463.53|465.73|463.53|465.73|463.53|465.02|462.82|0
1715232300000|2024-05-09 05:25:00|465.49|463.29|464.55|462.35|465.49|463.29|464.55|462.35|0
1715232600000|2024-05-09 05:30:00|464.31|462.11|465.02|462.82|465.13|462.93|464.08|461.88|0
1715232900000|2024-05-09 05:35:00|464.78|462.58|464.78|462.58|465.02|462.82|464.55|462.35|0
1715233200000|2024-05-09 05:40:00|465.02|462.82|465.72|463.52|465.96|463.76|465.02|462.82|0
1715233500000|2024-05-09 05:45:00|465.95|463.75|466.42|464.22|466.42|464.22|465.95|463.75|0
1715233800000|2024-05-09 05:50:00|466.19|463.99|465.48|463.28|466.19|463.99|465.48|463.28|0
1715234100000|2024-05-09 05:55:00|465.25|463.05|465.25|463.05|465.72|463.52|465.01|462.81|0
1715234400000|2024-05-09 06:00:00|465.01|462.81|464.54|462.34|465.01|462.81|463.6|461.4|0
1715234700000|2024-05-09 06:05:00|464.77|462.57|465.24|463.04|465.24|463.04|464.07|461.87|0
1715235000000|2024-05-09 06:10:00|465.01|462.81|464.07|461.87|465.48|463.28|464.07|461.87|0
1715235300000|2024-05-09 06:15:00|463.94|461.74|463.6|461.4|464.3|462.1|463.6|461.4|0
1715235600000|2024-05-09 06:20:00|463.83|461.63|463.83|461.63|464.53|462.33|463.59|461.39|0
1715235900000|2024-05-09 06:25:00|463.59|461.39|463.83|461.63|464.06|461.86|463.36|461.16|0
1715236200000|2024-05-09 06:30:00|464.06|461.86|463.36|461.16|464.3|462.1|463.36|461.16|0
1715236500000|2024-05-09 06:35:00|463.12|460.92|463.35|461.15|463.59|461.39|462.88|460.68|0
1715236800000|2024-05-09 06:40:00|463.12|460.92|463.82|461.62|463.82|461.62|462.88|460.68|0
1715237100000|2024-05-09 06:45:00|464.06|461.86|463.59|461.39|464.06|461.86|463.35|461.15|0
1715237400000|2024-05-09 06:50:00|463.82|461.62|463.35|461.15|463.82|461.62|463.11|460.91|0
1715237700000|2024-05-09 06:55:00|463.11|460.91|461.94|459.74|463.11|460.91|461.7|459.5|0
1715238000000|2024-05-09 07:00:00|461.24|459.04|463.41|461.21|464.16|461.96|461|458.8|0
1715238300000|2024-05-09 07:05:00|463.64|461.44|465.29|463.09|465.52|463.32|463.52|461.32|0
1715238600000|2024-05-09 07:10:00|465.05|462.85|464.58|462.38|465.16|462.96|464.11|461.91|0
1715238900000|2024-05-09 07:15:00|464.46|462.26|464.81|462.61|465.05|462.85|463.64|461.44|0
1715239200000|2024-05-09 07:20:00|464.58|462.38|463.17|460.97|465.05|462.85|463.17|460.97|0
1715239500000|2024-05-09 07:25:00|463.4|461.2|460.81|458.61|463.64|461.44|460.58|458.38|0
1715239800000|2024-05-09 07:30:00|460.58|458.38|461.75|459.55|461.75|459.55|460.11|457.91|0
1715240100000|2024-05-09 07:35:00|461.99|459.79|461.99|459.79|462.69|460.49|461.52|459.32|0
1715240400000|2024-05-09 07:40:00|461.86|459.66|461.39|459.19|461.99|459.79|460.45|458.25|0
1715240700000|2024-05-09 07:45:00|461.51|459.31|461.75|459.55|461.98|459.78|461.04|458.84|0
1715241000000|2024-05-09 07:50:00|461.98|459.78|460.81|458.61|462.45|460.25|460.57|458.37|0
1715241300000|2024-05-09 07:55:00|461.04|458.84|460.92|458.72|461.28|459.08|459.63|457.43|0
1715241600000|2024-05-09 08:00:00|461.04|458.84|460.1|457.9|463.03|460.83|459.98|457.78|0
1715241900000|2024-05-09 08:05:00|460.33|458.13|462.21|460.01|462.21|460.01|460.33|458.13|0
1715242200000|2024-05-09 08:10:00|462.45|460.25|462.92|460.72|463.39|461.19|462.21|460.01|0
1715242500000|2024-05-09 08:15:00|462.68|460.48|463.03|460.83|463.38|461.18|461.97|459.77|0
1715242800000|2024-05-09 08:20:00|463.15|460.95|462.68|460.48|463.38|461.18|461.97|459.77|0
1715243100000|2024-05-09 08:25:00|462.91|460.71|462.21|460.01|462.91|460.71|461.74|459.54|0
1715243400000|2024-05-09 08:30:00|461.97|459.77|460.33|458.13|461.97|459.77|460.09|457.89|0
1715243700000|2024-05-09 08:35:00|460.56|458.36|460.79|458.59|460.79|458.59|459.62|457.42|0
1715244000000|2024-05-09 08:40:00|460.67|458.47|460.79|458.59|461.03|458.83|460.09|457.89|0
1715244300000|2024-05-09 08:45:00|460.67|458.47|460.09|457.89|461.03|458.83|460.09|457.89|0
1715244600000|2024-05-09 08:50:00|459.96|457.76|459.61|457.41|460.32|458.12|459.38|457.18|0
1715244900000|2024-05-09 08:55:00|459.85|457.65|459.38|457.18|460.32|458.12|459.14|456.94|0
1715245200000|2024-05-09 09:00:00|459.14|456.94|459.85|457.65|460.08|457.88|458.91|456.71|0
1715245500000|2024-05-09 09:05:00|460.08|457.88|460.08|457.88|460.79|458.59|459.61|457.41|0
1715245800000|2024-05-09 09:10:00|459.84|457.64|459.37|457.17|460.31|458.11|459.37|457.17|0
1715246100000|2024-05-09 09:15:00|459.61|457.41|455.15|452.95|460.08|457.88|454.92|452.72|0
1715246400000|2024-05-09 09:20:00|455.39|453.19|457.49|455.29|458.67|456.47|455.39|453.19|0
1715246700000|2024-05-09 09:25:00|457.73|455.53|456.55|454.35|457.96|455.76|456.55|454.35|0
1715247000000|2024-05-09 09:30:00|456.79|454.59|458.31|456.11|458.66|456.46|456.79|454.59|0
1715247300000|2024-05-09 09:35:00|458.43|456.23|458.43|456.23|458.66|456.46|457.49|455.29|0
1715247600000|2024-05-09 09:40:00|458.19|455.99|457.49|455.29|459.13|456.93|457.49|455.29|0
1715247900000|2024-05-09 09:45:00|457.72|455.52|457.72|455.52|458.43|456.23|457.02|454.82|0
1715248200000|2024-05-09 09:50:00|457.96|455.76|458.66|456.46|458.89|456.69|457.72|455.52|0
1715248500000|2024-05-09 09:55:00|458.42|456.22|459.13|456.93|459.13|456.93|458.42|456.22|0
1715248800000|2024-05-09 10:00:00|459.36|457.16|460.18|457.98|460.3|458.1|458.89|456.69|0
1715249100000|2024-05-09 10:05:00|460.06|457.86|460.77|458.57|461.24|459.04|459.59|457.39|0
1715249400000|2024-05-09 10:10:00|461|458.8|461.7|459.5|461.94|459.74|460.77|458.57|0
1715249700000|2024-05-09 10:15:00|461.58|459.38|462.41|460.21|462.41|460.21|461.47|459.27|0
1715250000000|2024-05-09 10:20:00|462.88|460.68|463.82|461.62|464.05|461.85|462.64|460.44|0
1715250300000|2024-05-09 10:25:00|464.05|461.85|463.58|461.38|464.52|462.32|463.11|460.91|0
1715250600000|2024-05-09 10:30:00|463.82|461.62|463.58|461.38|464.05|461.85|463.34|461.14|0
1715250900000|2024-05-09 10:35:00|463.81|461.61|464.28|462.08|464.52|462.32|463.58|461.38|0
1715251200000|2024-05-09 10:40:00|464.16|461.96|462.64|460.44|464.16|461.96|462.17|459.97|0
1715251500000|2024-05-09 10:45:00|462.87|460.67|462.16|459.96|463.34|461.14|462.16|459.96|0
1715251800000|2024-05-09 10:50:00|462.4|460.2|461.46|459.26|462.4|460.2|461.46|459.26|0
1715252100000|2024-05-09 10:55:00|461.69|459.49|461.1|458.9|461.8|459.6|460.63|458.43|0
1715252400000|2024-05-09 11:00:00|461.44|459.24|461.09|458.89|462.74|460.54|459.92|457.72|0
1715252700000|2024-05-09 11:05:00|461.33|459.13|459.92|457.72|462.03|459.83|459.92|457.72|0
1715253000000|2024-05-09 11:10:00|460.15|457.95|462.26|460.06|462.27|460.07|459.92|457.72|0
1715253300000|2024-05-09 11:15:00|462.5|460.3|463.91|461.71|464.14|461.94|462.26|460.06|0
1715253600000|2024-05-09 11:20:00|463.67|461.47|460.62|458.42|463.91|461.71|460.38|458.18|0
1715253900000|2024-05-09 11:25:00|460.38|458.18|460.85|458.65|461.79|459.59|459.68|457.48|0
1715254200000|2024-05-09 11:30:00|460.62|458.42|462.49|460.29|462.73|460.53|460.26|458.06|0
1715254500000|2024-05-09 11:35:00|462.26|460.06|465.58|463.38|465.58|463.38|462.26|460.06|0
1715254800000|2024-05-09 11:40:00|465.35|463.15|466.29|464.09|466.29|464.09|464.88|462.68|0
1715255100000|2024-05-09 11:45:00|466.05|463.85|466.05|463.85|466.29|464.09|465.35|463.15|0
1715255400000|2024-05-09 11:50:00|466.29|464.09|466.05|463.85|466.76|464.56|465.58|463.38|0
1715255700000|2024-05-09 11:55:00|465.58|463.38|464.87|462.67|465.81|463.61|464.64|462.44|0
1715256000000|2024-05-09 12:00:00|464.64|462.44|462.75|460.55|464.87|462.67|462.05|459.85|0
1715256300000|2024-05-09 12:05:00|462.87|460.67|463.22|461.02|464.4|462.2|462.75|460.55|0
1715256600000|2024-05-09 12:10:00|462.99|460.79|461.93|459.73|462.99|460.79|461.34|459.14|0
1715256900000|2024-05-09 12:15:00|461.81|459.61|462.99|460.79|463.22|461.02|461.11|458.91|0
1715257200000|2024-05-09 12:20:00|462.52|460.32|464.86|462.66|465.34|463.14|461.81|459.61|0
1715257500000|2024-05-09 12:25:00|465.1|462.9|463.92|461.72|465.57|463.37|463.92|461.72|0
1715257800000|2024-05-09 12:30:00|467.33|465.13|470.75|468.55|473.58|471.38|467.33|465.13|0
1715258100000|2024-05-09 12:35:00|470.98|468.78|471.69|469.49|471.93|469.73|468.63|466.43|0
1715258400000|2024-05-09 12:40:00|471.22|469.02|470.51|468.31|472.63|470.43|470.51|468.31|0
1715258700000|2024-05-09 12:45:00|470.75|468.55|467.92|465.72|470.75|468.55|467.21|465.01|0
1715259000000|2024-05-09 12:50:00|468.15|465.95|470.98|468.78|471.45|469.25|467.44|465.24|0
1715259300000|2024-05-09 12:55:00|471.21|469.01|470.38|468.18|472.39|470.19|470.27|468.07|0
1715259600000|2024-05-09 13:00:00|470.74|468.54|469.8|467.6|471.21|469.01|467.92|465.72|0
1715259900000|2024-05-09 13:05:00|470.38|468.18|474.27|472.07|474.98|472.78|470.27|468.07|0
1715260200000|2024-05-09 13:10:00|474.51|472.31|473.33|471.13|474.74|472.54|472.86|470.66|0
1715260500000|2024-05-09 13:15:00|473.09|470.89|471.68|469.48|474.04|471.84|471.44|469.24|0
1715260800000|2024-05-09 13:20:00|472.03|469.83|471.68|469.48|473.09|470.89|471.44|469.24|0
1715261100000|2024-05-09 13:25:00|471.44|469.24|470.5|468.3|471.91|469.71|470.26|468.06|0
1715261400000|2024-05-09 13:30:00|470.97|468.77|472.49|470.29|474.03|471.83|470.73|468.53|0
1715261700000|2024-05-09 13:35:00|472.38|470.18|469.08|466.88|474.03|471.83|468.85|466.65|0
1715262000000|2024-05-09 13:40:00|468.85|466.65|466.26|464.06|468.85|466.65|463.91|461.71|0
1715262300000|2024-05-09 13:45:00|466.73|464.53|466.73|464.53|467.67|465.47|465.55|463.35|0
1715262600000|2024-05-09 13:50:00|466.49|464.29|470.25|468.05|470.96|468.76|466.26|464.06|0
1715262900000|2024-05-09 13:55:00|470.02|467.82|472.14|469.94|472.37|470.17|469.78|467.58|0
1715263200000|2024-05-09 14:00:00|472.37|470.17|475.91|473.71|475.91|473.71|471.43|469.23|0
1715263500000|2024-05-09 14:05:00|475.44|473.24|476.14|473.94|478.27|476.07|475.2|473|0
1715263800000|2024-05-09 14:10:00|476.38|474.18|473.55|471.35|479.92|477.72|473.08|470.88|0
1715264100000|2024-05-09 14:15:00|473.78|471.58|472.84|470.64|476.14|473.94|472.13|469.93|0
1715264400000|2024-05-09 14:20:00|473.07|470.87|478.03|475.83|478.5|476.3|472.84|470.64|0
1715264700000|2024-05-09 14:25:00|477.79|475.59|476.61|474.41|478.97|476.77|476.14|473.94|0
1715265000000|2024-05-09 14:30:00|476.85|474.65|479.68|477.48|481.1|478.9|476.85|474.65|0
1715265300000|2024-05-09 14:35:00|479.92|477.72|485.36|483.16|487.25|485.05|479.92|477.72|0
1715265600000|2024-05-09 14:40:00|485.59|483.39|484.88|482.68|486.78|484.58|483.7|481.5|0
1715265900000|2024-05-09 14:45:00|485.35|483.15|485.59|483.39|485.83|483.63|482.99|480.79|0
1715266200000|2024-05-09 14:50:00|485.83|483.63|488.24|486.04|488.71|486.51|484.88|482.68|0
1715266500000|2024-05-09 14:55:00|488.48|486.28|487.53|485.33|488.48|486.28|485.4|483.2|0
1715266800000|2024-05-09 15:00:00|488|485.8|488.77|486.57|490.19|487.99|487.76|485.56|0
1715267100000|2024-05-09 15:05:00|489.01|486.81|489.2|487|491.09|488.89|488.97|486.77|0
1715267400000|2024-05-09 15:10:00|488.97|486.77|488.96|486.76|489.79|487.59|487.55|485.35|0
1715267700000|2024-05-09 15:15:00|489.2|487|488.02|485.82|489.91|487.71|487.07|484.87|0
1715268000000|2024-05-09 15:20:00|488.49|486.29|487.07|484.87|488.96|486.76|486.6|484.4|0
1715268300000|2024-05-09 15:25:00|486.83|484.63|489.43|487.23|489.91|487.71|486.6|484.4|0
1715268600000|2024-05-09 15:30:00|489.67|487.47|489.53|487.33|490.71|488.51|488.35|486.15|0
1715268900000|2024-05-09 15:35:00|489.77|487.57|486.93|484.73|489.77|487.57|486.22|484.02|0
1715269200000|2024-05-09 15:40:00|487.17|484.97|485.51|483.31|487.17|484.97|485.04|482.84|0
1715269500000|2024-05-09 15:45:00|485.75|483.55|484.8|482.6|485.98|483.78|483.15|480.95|0
1715269800000|2024-05-09 15:50:00|484.33|482.13|483.15|480.95|484.33|482.13|482.68|480.48|0
1715270100000|2024-05-09 15:55:00|482.91|480.71|481.5|479.3|482.91|480.71|480.32|478.12|0
1715270400000|2024-05-09 16:00:00|481.03|478.83|482.44|480.24|483.15|480.95|480.55|478.35|0
1715270700000|2024-05-09 16:05:00|482.2|480|483.62|481.42|483.85|481.65|481.49|479.29|0
1715271000000|2024-05-09 16:10:00|483.85|481.65|484.87|482.67|484.87|482.67|483.21|481.01|0
1715271300000|2024-05-09 16:15:00|485.1|482.9|483.68|481.48|485.34|483.14|482.27|480.07|0
1715271600000|2024-05-09 16:20:00|483.45|481.25|485.57|483.37|485.57|483.37|482.97|480.77|0
1715271900000|2024-05-09 16:25:00|485.81|483.61|484.15|481.95|485.81|483.61|483.92|481.72|0
1715272200000|2024-05-09 16:30:00|484.39|482.19|482.73|480.53|484.39|482.19|481.79|479.59|0
1715272500000|2024-05-09 16:35:00|482.97|480.77|485.8|483.6|486.75|484.55|482.97|480.77|0
1715272800000|2024-05-09 16:40:00|486.04|483.84|486.98|484.78|486.98|484.78|485.8|483.6|0
1715273100000|2024-05-09 16:45:00|487.22|485.02|487.22|485.02|488.4|486.2|486.04|483.84|0
1715273400000|2024-05-09 16:50:00|487.46|485.26|488.4|486.2|488.64|486.44|487.46|485.26|0
1715273700000|2024-05-09 16:55:00|488.64|486.44|488.4|486.2|489.58|487.38|487.22|485.02|0
1715274000000|2024-05-09 17:00:00|488.16|485.96|492.08|489.88|492.32|490.12|486.86|484.66|0
1715274300000|2024-05-09 17:05:00|491.85|489.65|490.19|487.99|492.55|490.35|489.48|487.28|0
1715274600000|2024-05-09 17:10:00|489.95|487.75|490.7|488.5|492.42|490.22|489.72|487.52|0
1715274900000|2024-05-09 17:15:00|490.93|488.73|488.37|486.17|490.93|488.73|488.37|486.17|0
1715275200000|2024-05-09 17:20:00|489.08|486.88|486.71|484.51|489.08|486.88|484.59|482.39|0
1715275500000|2024-05-09 17:25:00|486.48|484.28|491.2|489|491.2|489|486.48|484.28|0
1715275800000|2024-05-09 17:30:00|491.44|489.24|489.78|487.58|491.44|489.24|489.55|487.35|0
1715276100000|2024-05-09 17:35:00|490.02|487.82|489.78|487.58|490.97|488.77|489.07|486.87|0
1715276400000|2024-05-09 17:40:00|490.02|487.82|490.49|488.29|490.49|488.29|488.84|486.64|0
1715276700000|2024-05-09 17:45:00|490.73|488.53|489.54|487.34|491.91|489.71|488.6|486.4|0
1715277000000|2024-05-09 17:50:00|489.31|487.11|488.64|486.44|489.78|487.58|488.12|485.92|0
1715277300000|2024-05-09 17:55:00|488.16|485.96|488.26|486.06|489.21|487.01|488.02|485.82|0
1715277600000|2024-05-09 18:00:00|488.02|485.82|487.55|485.35|488.02|485.82|486.13|483.93|0
1715277900000|2024-05-09 18:05:00|487.78|485.58|487.78|485.58|488.73|486.53|487.55|485.35|0
1715278200000|2024-05-09 18:10:00|488.02|485.82|487.31|485.11|488.73|486.53|487.07|484.87|0
1715278500000|2024-05-09 18:15:00|487.07|484.87|488.25|486.05|489.44|487.24|486.6|484.4|0
1715278800000|2024-05-09 18:20:00|488.49|486.29|486.6|484.4|488.49|486.29|485.65|483.45|0
1715279100000|2024-05-09 18:25:00|486.83|484.63|490.85|488.65|491.09|488.89|486.83|484.63|0
1715279400000|2024-05-09 18:30:00|490.62|488.42|489.67|487.47|492.04|489.84|489.67|487.47|0
1715279700000|2024-05-09 18:35:00|489.9|487.7|492.27|490.07|493.22|491.02|489.9|487.7|0
1715280000000|2024-05-09 18:40:00|492.51|490.31|492.74|490.54|492.98|490.78|491.56|489.36|0
1715280300000|2024-05-09 18:45:00|492.98|490.78|493.93|491.73|494.4|492.2|492.74|490.54|0
1715280600000|2024-05-09 18:50:00|494.16|491.96|494.16|491.96|495.35|493.15|493.69|491.49|0
1715280900000|2024-05-09 18:55:00|494.4|492.2|494.87|492.67|496.29|494.09|494.4|492.2|0
1715281200000|2024-05-09 19:00:00|495.11|492.91|494.16|491.96|495.11|492.91|492.97|490.77|0
1715281500000|2024-05-09 19:05:00|494.39|492.19|494.68|492.48|496.29|494.09|493.92|491.72|0
1715281800000|2024-05-09 19:10:00|494.44|492.24|493.73|491.53|494.68|492.48|492.54|490.34|0
1715282100000|2024-05-09 19:15:00|493.49|491.29|493.35|491.15|493.73|491.53|492.07|489.87|0
1715282400000|2024-05-09 19:20:00|493.58|491.38|493.35|491.15|494.53|492.33|491.92|489.72|0
1715282700000|2024-05-09 19:25:00|493.11|490.91|492.87|490.67|494.06|491.86|492.16|489.96|0
1715283000000|2024-05-09 19:30:00|492.4|490.2|493.58|491.38|493.82|491.62|492.16|489.96|0
1715283300000|2024-05-09 19:35:00|493.82|491.62|494.29|492.09|496.43|494.23|492.87|490.67|0
1715283600000|2024-05-09 19:40:00|493.58|491.38|493.1|490.9|494.29|492.09|491.92|489.72|0
1715283900000|2024-05-09 19:45:00|492.63|490.43|492.98|490.78|493.81|491.61|492.39|490.19|0
1715284200000|2024-05-09 19:50:00|493.1|490.9|495.23|493.03|497.61|495.41|493.1|490.9|0
1715284500000|2024-05-09 19:55:00|495|492.8|497.37|495.17|497.61|495.41|493.81|491.61|0
1715284800000|2024-05-09 20:00:00|497.61|495.41|497.37|495.17|498.08|495.88|496.89|494.69|0
1715285100000|2024-05-09 20:05:00|497.61|495.41|499.98|497.78|500.22|498.02|497.6|495.4|0
1715285400000|2024-05-09 20:10:00|500.22|498.02|500.45|498.25|502.12|499.92|500.22|498.02|0
1715285700000|2024-05-09 20:15:00|500.55|498.15|500.31|497.91|500.79|498.39|500.31|497.91|0
1715286000000|2024-05-09 20:20:00|500.55|498.15|500.08|497.68|500.79|498.39|500.08|497.68|0
1715286300000|2024-05-09 20:25:00|500.07|497.67|500.79|498.39|500.79|498.39|499.84|497.44|0
1715286600000|2024-05-09 20:30:00|500.55|498.15|499.83|497.43|500.79|498.39|499.83|497.43|0
1715286900000|2024-05-09 20:35:00|499.6|497.2|500.55|498.15|501.02|498.62|499.6|497.2|0
1715287200000|2024-05-09 20:40:00|500.42|498.02|500.78|498.38|501.02|498.62|500.42|498.02|0
1715287500000|2024-05-09 20:45:00|501.02|498.62|500.54|498.14|501.26|498.86|500.54|498.14|0
1715287800000|2024-05-09 20:50:00|500.31|497.91|499.83|497.43|500.54|498.14|499.83|497.43|0
1715288100000|2024-05-09 20:55:00|499.59|497.19|498.75|496.35|500.07|497.67|498.75|496.35|0
1715288400000|2024-05-09 21:00:00|499.09|496.69|499.44|497.04|499.44|497.04|498.8|496.4|0
1715288700000|2024-05-09 21:05:00|499.11|496.71|499.01|496.61|499.4|497|498.84|496.44|0
1715289000000|2024-05-09 21:10:00|499.05|496.65|499.11|496.71|499.11|496.71|498.94|496.54|0
1715289300000|2024-05-09 21:15:00|499.08|496.68|498.9|496.5|499.08|496.68|498.83|496.43|0
1715289600000|2024-05-09 21:20:00|498.98|496.58|499|496.6|499.04|496.64|498.98|496.58|0
1715289900000|2024-05-09 21:25:00|498.98|496.58|498.97|496.57|498.98|496.58|498.97|496.57|0
1715290200000|2024-05-09 21:30:00|498.94|496.54|499|496.6|499|496.6|498.83|496.43|0
1715290500000|2024-05-09 21:35:00|499.04|496.64|499.04|496.64|499.04|496.64|499.04|496.64|0
1715290800000|2024-05-09 21:40:00|499|496.6|499|496.6|499.04|496.64|499|496.6|0
1715291100000|2024-05-09 21:45:00|498.97|496.57|498.97|496.57|498.97|496.57|498.97|496.57|0
1715291400000|2024-05-09 21:50:00|499|496.6|499.14|496.74|499.14|496.74|498.97|496.57|0
1715291700000|2024-05-09 21:55:00|499.1|496.7|499.49|497.09|499.97|497.57|498.65|496.25|0
1715292000000|2024-05-09 22:00:00|498.26|495.86|499.57|497.17|499.57|497.17|497.79|495.39|0
1715292300000|2024-05-09 22:05:00|499.69|497.29|500.52|498.12|500.52|498.12|499.57|497.17|0
1715292600000|2024-05-09 22:10:00|500.64|498.24|500.76|498.36|500.76|498.36|500.52|498.12|0
1715292900000|2024-05-09 22:15:00|501|498.6|501|498.6|501.23|498.83|500.52|498.12|0
1715293200000|2024-05-09 22:20:00|500.76|498.36|500.39|497.99|500.87|498.47|500.28|497.88|0
1715293500000|2024-05-09 22:25:00|500.28|497.88|500.28|497.88|500.52|498.12|500.04|497.64|0
1715293800000|2024-05-09 22:30:00|500.16|497.76|500.75|498.35|500.75|498.35|500.04|497.64|0
1715294100000|2024-05-09 22:35:00|500.99|498.59|500.99|498.59|501.58|499.18|500.75|498.35|0
1715294400000|2024-05-09 22:40:00|500.87|498.47|501.58|499.18|501.7|499.3|500.75|498.35|0
1715294700000|2024-05-09 22:45:00|501.46|499.06|501.7|499.3|501.94|499.54|501.23|498.83|0
1715295000000|2024-05-09 22:50:00|501.94|499.54|502.41|500.01|502.65|500.25|501.7|499.3|0
1715295300000|2024-05-09 22:55:00|502.18|499.78|501.46|499.06|502.41|500.01|501.22|498.82|0
1715295600000|2024-05-09 23:00:00|501.7|499.3|501.57|499.17|502.76|500.36|501.22|498.82|0
1715295900000|2024-05-09 23:05:00|501.46|499.06|501.46|499.06|501.93|499.53|501.46|499.06|0
1715296200000|2024-05-09 23:10:00|501.7|499.3|501.69|499.29|501.93|499.53|501.46|499.06|0
1715296500000|2024-05-09 23:15:00|501.93|499.53|501.93|499.53|501.93|499.53|501.69|499.29|0
1715296800000|2024-05-09 23:20:00|501.69|499.29|502.41|500.01|502.41|500.01|501.69|499.29|0
1715297100000|2024-05-09 23:25:00|502.4|500|502.17|499.77|502.64|500.24|501.93|499.53|0
1715297400000|2024-05-09 23:30:00|502.4|500|501.69|499.29|502.4|500|501.45|499.05|0
1715297700000|2024-05-09 23:35:00|501.57|499.17|501.93|499.53|502.16|499.76|501.45|499.05|0
1715298000000|2024-05-09 23:40:00|502.16|499.76|502.51|500.11|502.64|500.24|501.93|499.53|0
1715298300000|2024-05-09 23:45:00|503.59|501.19|501.92|499.52|503.59|501.19|501.92|499.52|0
1715298600000|2024-05-09 23:50:00|501.68|499.28|501.92|499.52|501.92|499.52|501.45|499.05|0
1715298900000|2024-05-09 23:55:00|502.16|499.76|501.44|499.04|502.16|499.76|501.21|498.81|0
1715299200000|2024-05-10 00:00:00|501.68|499.28|500.97|498.57|501.92|499.52|500.49|498.09|0
1715299500000|2024-05-10 00:05:00|501.21|498.81|501.68|499.28|501.92|499.52|500.97|498.57|0
1715299800000|2024-05-10 00:10:00|501.44|499.04|501.44|499.04|501.68|499.28|500.97|498.57|0
1715300100000|2024-05-10 00:15:00|501.34|499.14|501.82|499.62|501.82|499.62|500.86|498.66|0
1715300400000|2024-05-10 00:20:00|502.05|499.85|501.34|499.14|502.05|499.85|501.21|499.01|0
1715300700000|2024-05-10 00:25:00|501.1|498.9|501.34|499.14|501.34|499.14|500.86|498.66|0
1715301000000|2024-05-10 00:30:00|501.57|499.37|500.15|497.95|501.57|499.37|500.15|497.95|0
1715301300000|2024-05-10 00:35:00|500.38|498.18|501.1|498.9|501.1|498.9|500.15|497.95|0
1715301600000|2024-05-10 00:40:00|501.33|499.13|501.92|499.72|501.92|499.72|501.1|498.9|0
1715301900000|2024-05-10 00:45:00|501.81|499.61|501.57|499.37|502.05|499.85|501.57|499.37|0
1715302200000|2024-05-10 00:50:00|501.81|499.61|501.81|499.61|502.28|500.08|501.44|499.24|0
1715302500000|2024-05-10 00:55:00|502.04|499.84|502.52|500.32|502.52|500.32|501.81|499.61|0
1715302800000|2024-05-10 01:00:00|502.76|500.56|502.99|500.79|503.23|501.03|502.28|500.08|0
1715303100000|2024-05-10 01:05:00|503.23|501.03|502.52|500.32|503.23|501.03|502.28|500.08|0
1715303400000|2024-05-10 01:10:00|502.28|500.08|501.32|499.12|502.28|500.08|501.32|499.12|0
1715303700000|2024-05-10 01:15:00|501.56|499.36|501.32|499.12|501.56|499.36|500.85|498.65|0
1715304000000|2024-05-10 01:20:00|501.2|499|500.61|498.41|501.32|499.12|500.37|498.17|0
1715304300000|2024-05-10 01:25:00|500.37|498.17|500.37|498.17|500.85|498.65|500.13|497.93|0
1715304600000|2024-05-10 01:30:00|500.61|498.41|500.84|498.64|501.08|498.88|499.66|497.46|0
1715304900000|2024-05-10 01:35:00|501.08|498.88|500.37|498.17|501.08|498.88|499.89|497.69|0
1715305200000|2024-05-10 01:40:00|500.13|497.93|500.84|498.64|501.08|498.88|500.13|497.93|0
1715305500000|2024-05-10 01:45:00|500.6|498.4|500.13|497.93|500.84|498.64|499.89|497.69|0
1715305800000|2024-05-10 01:50:00|499.89|497.69|499.65|497.45|500.13|497.93|499.41|497.21|0
1715306100000|2024-05-10 01:55:00|499.41|497.21|499.17|496.97|499.65|497.45|498.94|496.74|0
1715306400000|2024-05-10 02:00:00|498.94|496.74|499.65|497.45|499.89|497.69|498.94|496.74|0
1715306700000|2024-05-10 02:05:00|499.52|497.32|499.65|497.45|499.65|497.45|499.41|497.21|0
1715307000000|2024-05-10 02:10:00|499.88|497.68|499.17|496.97|499.88|497.68|498.69|496.49|0
1715307300000|2024-05-10 02:15:00|499.41|497.21|499.41|497.21|499.64|497.44|499.41|497.21|0
1715307600000|2024-05-10 02:20:00|499.28|497.08|499.17|496.97|499.64|497.44|498.93|496.73|0
1715307900000|2024-05-10 02:25:00|499.4|497.2|499.4|497.2|499.64|497.44|499.4|497.2|0
1715308200000|2024-05-10 02:30:00|499.16|496.96|499.4|497.2|499.4|497.2|498.93|496.73|0
1715308500000|2024-05-10 02:35:00|499.16|496.96|498.69|496.49|499.16|496.96|498.69|496.49|0
1715308800000|2024-05-10 02:40:00|498.92|496.72|498.92|496.72|499.16|496.96|498.69|496.49|0
1715309100000|2024-05-10 02:45:00|499.16|496.96|499.64|497.44|499.64|497.44|498.92|496.72|0
1715309400000|2024-05-10 02:50:00|499.4|497.2|499.4|497.2|499.64|497.44|499.16|496.96|0
1715309700000|2024-05-10 02:55:00|499.63|497.43|499.39|497.19|499.63|497.43|499.16|496.96|0
1715310000000|2024-05-10 03:00:00|499.63|497.43|499.63|497.43|499.87|497.67|499.39|497.19|0
1715310300000|2024-05-10 03:05:00|499.75|497.55|499.63|497.43|499.75|497.55|499.39|497.19|0
1715310600000|2024-05-10 03:10:00|499.39|497.19|499.87|497.67|499.87|497.67|499.39|497.19|0
1715311200000|2024-05-10 03:20:00|499.86|497.66|499.86|497.66|499.86|497.66|499.86|497.66|0
1715311500000|2024-05-10 03:25:00|499.63|497.43|499.62|497.42|499.86|497.66|499.62|497.42|0
1715311800000|2024-05-10 03:30:00|499.86|497.66|499.62|497.42|499.86|497.66|499.15|496.95|0
1715312100000|2024-05-10 03:35:00|499.39|497.19|499.38|497.18|499.62|497.42|499.38|497.18|0
1715312400000|2024-05-10 03:40:00|499.62|497.42|499.15|496.95|499.62|497.42|499.15|496.95|0
1715312700000|2024-05-10 03:45:00|498.91|496.71|498.91|496.71|499.14|496.94|498.91|496.71|0
1715313000000|2024-05-10 03:50:00|498.67|496.47|498.67|496.47|498.67|496.47|498.43|496.23|0
1715313300000|2024-05-10 03:55:00|498.54|496.34|499.14|496.94|499.14|496.94|498.54|496.34|0
1715313600000|2024-05-10 04:00:00|498.9|496.7|499.38|497.18|499.62|497.42|498.9|496.7|0
1715313900000|2024-05-10 04:05:00|499.62|497.42|499.14|496.94|499.62|497.42|499.14|496.94|0
1715314200000|2024-05-10 04:10:00|499.38|497.18|499.38|497.18|499.38|497.18|499.14|496.94|0
1715314500000|2024-05-10 04:15:00|499.25|497.05|499.85|497.65|499.85|497.65|499.25|497.05|0
1715314800000|2024-05-10 04:20:00|499.61|497.41|500.09|497.89|500.09|497.89|499.61|497.41|0
1715315100000|2024-05-10 04:25:00|499.85|497.65|500.08|497.88|500.09|497.89|499.85|497.65|0
1715315400000|2024-05-10 04:30:00|500.32|498.12|501.51|499.31|501.75|499.55|500.32|498.12|0
1715315700000|2024-05-10 04:35:00|501.27|499.07|501.51|499.31|501.51|499.31|501.27|499.07|0
1715316000000|2024-05-10 04:40:00|501.75|499.55|501.03|498.83|501.75|499.55|501.03|498.83|0
1715316300000|2024-05-10 04:45:00|501.27|499.07|502.22|500.02|502.22|500.02|501.27|499.07|0
1715316600000|2024-05-10 04:50:00|501.98|499.78|501.74|499.54|501.98|499.78|501.74|499.54|0
1715316900000|2024-05-10 04:55:00|501.51|499.31|501.74|499.54|501.98|499.78|501.5|499.3|0
1715317200000|2024-05-10 05:00:00|501.98|499.78|502.69|500.49|502.93|500.73|501.98|499.78|0
1715317500000|2024-05-10 05:05:00|502.45|500.25|501.98|499.78|502.69|500.49|501.74|499.54|0
1715317800000|2024-05-10 05:10:00|502.21|500.01|501.74|499.54|502.45|500.25|501.74|499.54|0
1715318100000|2024-05-10 05:15:00|501.5|499.3|502.69|500.49|503.16|500.96|501.5|499.3|0
1715318400000|2024-05-10 05:20:00|502.93|500.73|501.74|499.54|503.16|500.96|501.74|499.54|0
1715318700000|2024-05-10 05:25:00|501.73|499.53|501.26|499.06|501.97|499.77|501.26|499.06|0
1715319000000|2024-05-10 05:30:00|501.5|499.3|501.49|499.29|501.73|499.53|501.26|499.06|0
1715319300000|2024-05-10 05:35:00|501.73|499.53|502.21|500.01|502.45|500.25|501.49|499.29|0
1715319600000|2024-05-10 05:40:00|501.97|499.77|502.21|500.01|502.44|500.24|501.97|499.77|0
1715319900000|2024-05-10 05:45:00|502.44|500.24|502.44|500.24|502.92|500.72|502.2|500|0
1715320200000|2024-05-10 05:50:00|502.68|500.48|501.97|499.77|502.92|500.72|501.97|499.77|0
1715320500000|2024-05-10 05:55:00|501.96|499.76|501.49|499.29|501.96|499.76|501.25|499.05|0
1715320800000|2024-05-10 06:00:00|501.73|499.53|500.77|498.57|501.73|499.53|500.77|498.57|0
1715321100000|2024-05-10 06:05:00|501.01|498.81|501.12|498.92|501.12|498.92|500.53|498.33|0
1715321400000|2024-05-10 06:10:00|501.01|498.81|501.72|499.52|501.96|499.76|501.01|498.81|0
1715321700000|2024-05-10 06:15:00|501.48|499.28|501.48|499.28|501.72|499.52|501.25|499.05|0
1715322000000|2024-05-10 06:20:00|501.72|499.52|503.62|501.42|503.62|501.42|501.72|499.52|0
1715322300000|2024-05-10 06:25:00|503.39|501.19|503.86|501.66|504.1|501.9|503.15|500.95|0
1715322600000|2024-05-10 06:30:00|503.62|501.42|502.43|500.23|503.74|501.54|502.43|500.23|0
1715322900000|2024-05-10 06:35:00|502.55|500.35|503.14|500.94|503.38|501.18|502.19|499.99|0
1715323200000|2024-05-10 06:40:00|502.91|500.71|503.86|501.66|504.1|501.9|502.91|500.71|0
1715323500000|2024-05-10 06:45:00|503.62|501.42|503.14|500.94|503.62|501.42|502.9|500.7|0
1715323800000|2024-05-10 06:50:00|502.9|500.7|504.33|502.13|504.33|502.13|502.67|500.47|0
1715324100000|2024-05-10 06:55:00|504.57|502.37|505.28|503.08|505.52|503.32|504.57|502.37|0
1715324400000|2024-05-10 07:00:00|505.76|503.56|507.67|505.47|509.1|506.9|505.52|503.32|0
1715324700000|2024-05-10 07:05:00|507.9|505.7|506.95|504.75|508.02|505.82|506.95|504.75|0
1715325000000|2024-05-10 07:10:00|507.19|504.99|506.47|504.27|507.19|504.99|506.23|504.03|0
1715325300000|2024-05-10 07:15:00|506.23|504.03|506.23|504.03|506.47|504.27|505.52|503.32|0
1715325600000|2024-05-10 07:20:00|505.99|503.79|507.42|505.22|507.9|505.7|505.99|503.79|0
1715325900000|2024-05-10 07:25:00|507.18|504.98|507.42|505.22|507.66|505.46|507.18|504.98|0
1715326200000|2024-05-10 07:30:00|507.66|505.46|507.18|504.98|507.77|505.57|506.7|504.5|0
1715326500000|2024-05-10 07:35:00|507.06|504.86|508.13|505.93|508.13|505.93|506.94|504.74|0
1715326800000|2024-05-10 07:40:00|508.37|506.17|507.18|504.98|508.37|506.17|506.94|504.74|0
1715327100000|2024-05-10 07:45:00|506.94|504.74|506.7|504.5|507.42|505.22|506.22|504.02|0
1715327400000|2024-05-10 07:50:00|506.46|504.26|506.94|504.74|507.18|504.98|506.22|504.02|0
1715327700000|2024-05-10 07:55:00|507.18|504.98|506.7|504.5|507.18|504.98|506.46|504.26|0
1715328000000|2024-05-10 08:00:00|506.46|504.26|505.03|502.83|506.7|504.5|504.07|501.87|0
1715328300000|2024-05-10 08:05:00|505.27|503.07|504.79|502.59|505.27|503.07|503.36|501.16|0
1715328600000|2024-05-10 08:10:00|505.03|502.83|506.69|504.49|506.93|504.73|505.03|502.83|0
1715328900000|2024-05-10 08:15:00|506.93|504.73|507.88|505.68|508.36|506.16|505.98|503.78|0
1715329200000|2024-05-10 08:20:00|507.65|505.45|508.24|506.04|508.84|506.64|507.65|505.45|0
1715329500000|2024-05-10 08:25:00|508.36|506.16|508.12|505.92|508.6|506.4|507.88|505.68|0
1715329800000|2024-05-10 08:30:00|508.24|506.04|508.36|506.16|508.84|506.64|507.64|505.44|0
1715330100000|2024-05-10 08:35:00|508.6|506.4|509.07|506.87|509.55|507.35|508.6|506.4|0
1715330400000|2024-05-10 08:40:00|508.83|506.63|510.03|507.83|510.14|507.94|508.83|506.63|0
1715330700000|2024-05-10 08:45:00|509.79|507.59|510.5|508.3|510.5|508.3|509.79|507.59|0
1715331000000|2024-05-10 08:50:00|510.74|508.54|510.98|508.78|510.98|508.78|510.26|508.06|0
1715331300000|2024-05-10 08:55:00|510.74|508.54|513.84|511.64|513.84|511.64|510.74|508.54|0
1715331600000|2024-05-10 09:00:00|513.6|511.4|514.65|512.45|514.89|512.69|513.37|511.17|0
1715331900000|2024-05-10 09:05:00|514.89|512.69|516.08|513.88|516.32|514.12|514.89|512.69|0
1715332200000|2024-05-10 09:10:00|515.84|513.64|516.32|514.12|516.56|514.36|515.84|513.64|0
1715332500000|2024-05-10 09:15:00|516.56|514.36|517.51|515.31|517.75|515.55|516.08|513.88|0
1715332800000|2024-05-10 09:20:00|517.75|515.55|516.32|514.12|517.75|515.55|516.08|513.88|0
1715333100000|2024-05-10 09:25:00|516.08|513.88|516.08|513.88|516.56|514.36|515.6|513.4|0
1715333400000|2024-05-10 09:30:00|515.84|513.64|517.03|514.83|517.27|515.07|515.6|513.4|0
1715333700000|2024-05-10 09:35:00|516.79|514.59|516.79|514.59|517.51|515.31|516.55|514.35|0
1715334000000|2024-05-10 09:40:00|516.55|514.35|516.31|514.11|517.27|515.07|516.19|513.99|0
1715334300000|2024-05-10 09:45:00|516.55|514.35|517.27|515.07|517.27|515.07|516.31|514.11|0
1715334600000|2024-05-10 09:50:00|517.5|515.3|517.03|514.83|517.98|515.78|516.79|514.59|0
1715334900000|2024-05-10 09:55:00|516.79|514.59|516.79|514.59|517.26|515.06|516.79|514.59|0
1715335200000|2024-05-10 10:00:00|516.55|514.35|515.83|513.63|517.02|514.82|515.59|513.39|0
1715335500000|2024-05-10 10:05:00|515.59|513.39|515.35|513.15|516.07|513.87|515.35|513.15|0
1715335800000|2024-05-10 10:10:00|515.59|513.39|514.87|512.67|515.59|513.39|514.16|511.96|0
1715336100000|2024-05-10 10:15:00|514.64|512.44|515.11|512.91|515.83|513.63|514.64|512.44|0
1715336400000|2024-05-10 10:20:00|515.35|513.15|514.63|512.43|515.59|513.39|514.4|512.2|0
1715336700000|2024-05-10 10:25:00|514.75|512.55|514.87|512.67|514.87|512.67|514.16|511.96|0
1715337000000|2024-05-10 10:30:00|515.11|512.91|515.58|513.38|516.06|513.86|514.87|512.67|0
1715337300000|2024-05-10 10:35:00|515.7|513.5|515.82|513.62|516.3|514.1|515.58|513.38|0
1715337600000|2024-05-10 10:40:00|516.06|513.86|515.58|513.38|516.3|514.1|515.58|513.38|0
1715337900000|2024-05-10 10:45:00|515.46|513.26|515.34|513.14|515.82|513.62|515.34|513.14|0
1715338200000|2024-05-10 10:50:00|515.58|513.38|514.15|511.95|515.82|513.62|514.15|511.95|0
1715338500000|2024-05-10 10:55:00|513.91|511.71|514.15|511.95|514.5|512.3|513.67|511.47|0
1715338800000|2024-05-10 11:00:00|513.91|511.71|513.67|511.47|514.15|511.95|513.43|511.23|0
1715339100000|2024-05-10 11:05:00|513.55|511.35|514.15|511.95|515.81|513.61|513.43|511.23|0
1715339400000|2024-05-10 11:10:00|513.91|511.71|512.95|510.75|513.91|511.71|512.95|510.75|0
1715339700000|2024-05-10 11:15:00|512.48|510.28|512.48|510.28|512.71|510.51|512.24|510.04|0
1715340000000|2024-05-10 11:20:00|512.71|510.51|512.71|510.51|512.71|510.51|512.48|510.28|0
1715340300000|2024-05-10 11:25:00|512.47|510.27|512.95|510.75|512.95|510.75|512|509.8|0
1715340600000|2024-05-10 11:30:00|512.71|510.51|513.42|511.22|513.42|511.22|512.47|510.27|0
1715340900000|2024-05-10 11:35:00|513.19|510.99|512.47|510.27|513.42|511.22|512.47|510.27|0
1715341200000|2024-05-10 11:40:00|512.23|510.03|511.99|509.79|512.23|510.03|511.52|509.32|0
1715341500000|2024-05-10 11:45:00|511.75|509.55|512.23|510.03|512.94|510.74|511.51|509.31|0
1715341800000|2024-05-10 11:50:00|511.99|509.79|511.51|509.31|512.23|510.03|511.28|509.08|0
1715342100000|2024-05-10 11:55:00|511.63|509.43|512.23|510.03|512.46|510.26|511.51|509.31|0
1715342400000|2024-05-10 12:00:00|512.46|510.26|512.23|510.03|512.94|510.74|511.99|509.79|0
1715342700000|2024-05-10 12:05:00|512.46|510.26|511.51|509.31|512.46|510.26|511.27|509.07|0
1715343000000|2024-05-10 12:10:00|511.75|509.55|513.41|511.21|513.41|511.21|511.75|509.55|0
1715343300000|2024-05-10 12:15:00|513.18|510.98|512.46|510.26|513.41|511.21|512.22|510.02|0
1715343600000|2024-05-10 12:20:00|512.22|510.02|514.36|512.16|514.36|512.16|511.98|509.78|0
1715343900000|2024-05-10 12:25:00|514.6|512.4|515.14|512.94|515.38|513.18|514.43|512.23|0
1715344200000|2024-05-10 12:30:00|514.43|512.23|513|510.8|515.14|512.94|512.28|510.08|0
1715344500000|2024-05-10 12:35:00|512.76|510.56|509.66|507.46|513|510.8|509.18|506.98|0
1715344800000|2024-05-10 12:40:00|509.9|507.7|511.09|508.89|511.09|508.89|509.18|506.98|0
1715345100000|2024-05-10 12:45:00|510.85|508.65|509.89|507.69|511.09|508.89|509.18|506.98|0
1715345400000|2024-05-10 12:50:00|510.13|507.93|508.94|506.74|510.37|508.17|508.7|506.5|0
1715345700000|2024-05-10 12:55:00|509.18|506.98|507.99|505.79|509.42|507.22|507.75|505.55|0
1715346000000|2024-05-10 13:00:00|508.22|506.02|508.94|506.74|509.41|507.21|507.39|505.19|0
1715346300000|2024-05-10 13:05:00|508.7|506.5|509.89|507.69|510.13|507.93|508.7|506.5|0
1715346600000|2024-05-10 13:10:00|510.13|507.93|509.89|507.69|511.56|509.36|509.89|507.69|0
1715346900000|2024-05-10 13:15:00|510.13|507.93|511.32|509.12|511.32|509.12|509.65|507.45|0
1715347200000|2024-05-10 13:20:00|511.55|509.35|511.79|509.59|511.79|509.59|511.08|508.88|0
1715347500000|2024-05-10 13:25:00|512.03|509.83|512.74|510.54|512.98|510.78|511.55|509.35|0
1715347800000|2024-05-10 13:30:00|512.27|510.07|515.84|513.64|515.84|513.64|508.69|506.49|0
1715348100000|2024-05-10 13:35:00|516.8|514.6|516.08|513.88|516.8|514.6|512.98|510.78|0
1715348400000|2024-05-10 13:40:00|515.84|513.64|517.04|514.84|519.19|516.99|515.84|513.64|0
1715348700000|2024-05-10 13:45:00|517.51|515.31|519.09|516.89|520.86|518.66|516.8|514.6|0
1715349000000|2024-05-10 13:50:00|519.32|517.12|518.37|516.17|520.04|517.84|516.46|514.26|0
1715349300000|2024-05-10 13:55:00|518.13|515.93|518.84|516.64|519.8|517.6|518.13|515.93|0
1715349600000|2024-05-10 14:00:00|518.24|516.04|512.17|509.97|518.24|516.04|509.07|506.87|0
1715349900000|2024-05-10 14:05:00|513.83|511.63|512.64|510.44|515.03|512.83|511.93|509.73|0
1715350200000|2024-05-10 14:10:00|512.4|510.2|510.02|507.82|512.64|510.44|508.35|506.15|0
1715350500000|2024-05-10 14:15:00|509.54|507.34|507.19|504.99|511.21|509.01|506.71|504.51|0
1715350800000|2024-05-10 14:20:00|506.24|504.04|507.43|505.23|508.14|505.94|504.33|502.13|0
1715351100000|2024-05-10 14:25:00|507.9|505.7|502.67|500.47|507.9|505.7|501.72|499.52|0
1715351400000|2024-05-10 14:30:00|503.14|500.94|502.43|500.23|503.62|501.42|500.29|498.09|0
1715351700000|2024-05-10 14:35:00|502.67|500.47|505.04|502.84|505.28|503.08|500.53|498.33|0
1715352000000|2024-05-10 14:40:00|505.28|503.08|505.99|503.79|508.38|506.18|505.04|502.84|0
1715352300000|2024-05-10 14:45:00|506.23|504.03|504.33|502.13|506.23|504.03|502.9|500.7|0
1715352600000|2024-05-10 14:50:00|504.09|501.89|496.15|493.95|505.75|503.55|495.43|493.23|0
1715352900000|2024-05-10 14:55:00|495.91|493.71|499.48|497.28|500.43|498.23|495.43|493.23|0
1715353200000|2024-05-10 15:00:00|499.71|497.51|499|496.8|500.66|498.46|497.81|495.61|0
1715353500000|2024-05-10 15:05:00|499.24|497.04|497.57|495.37|500.9|498.7|496.14|493.94|0
1715353800000|2024-05-10 15:10:00|498.05|495.85|498.52|496.32|499.71|497.51|496.38|494.18|0
1715354100000|2024-05-10 15:15:00|498.76|496.56|497.33|495.13|499.71|497.51|496.62|494.42|0
1715354400000|2024-05-10 15:20:00|497.09|494.89|497.65|495.45|499.71|497.51|496.62|494.42|0
1715354700000|2024-05-10 15:25:00|497.89|495.69|499.8|497.6|500.51|498.31|497.18|494.98|0
1715355000000|2024-05-10 15:30:00|500.03|497.83|499.08|496.88|500.75|498.55|497.65|495.45|0
1715355300000|2024-05-10 15:35:00|498.84|496.64|496.22|494.02|499.56|497.36|493.85|491.65|0
1715355600000|2024-05-10 15:40:00|495.98|493.78|493.13|490.93|496.7|494.5|490.99|488.79|0
1715355900000|2024-05-10 15:45:00|492.89|490.69|495.27|493.07|495.98|493.78|491.23|489.03|0
1715356200000|2024-05-10 15:50:00|495.51|493.31|495.74|493.54|497.41|495.21|495.27|493.07|0
1715356500000|2024-05-10 15:55:00|495.98|493.78|498.12|495.92|498.84|496.64|495.98|493.78|0
1715356800000|2024-05-10 16:00:00|498.36|496.16|494.31|492.11|498.36|496.16|494.08|491.88|0
1715357100000|2024-05-10 16:05:00|494.79|492.59|497.17|494.97|497.4|495.2|493.12|490.92|0
1715357400000|2024-05-10 16:10:00|497.4|495.2|498.44|496.24|498.92|496.72|496.45|494.25|0
1715357700000|2024-05-10 16:15:00|498.68|496.48|497.97|495.77|499.63|497.43|497.73|495.53|0
1715358000000|2024-05-10 16:20:00|498.2|496|499.39|497.19|499.39|497.19|497.01|494.81|0
1715358300000|2024-05-10 16:25:00|499.63|497.43|497.73|495.53|499.87|497.67|496.77|494.57|0
1715358600000|2024-05-10 16:30:00|497.96|495.76|497.96|495.76|499.15|496.95|497.25|495.05|0
1715358900000|2024-05-10 16:35:00|497.72|495.52|496.53|494.33|498.91|496.71|495.82|493.62|0
1715359200000|2024-05-10 16:40:00|496.77|494.57|497.25|495.05|498.2|496|496.77|494.57|0
1715359500000|2024-05-10 16:45:00|497.48|495.28|501.44|499.24|501.92|499.72|497.25|495.05|0
1715359800000|2024-05-10 16:50:00|501.2|499|500.73|498.53|501.68|499.48|499.54|497.34|0
1715360100000|2024-05-10 16:55:00|500.49|498.29|499.77|497.57|501.92|499.72|499.3|497.1|0
1715360400000|2024-05-10 17:00:00|499.53|497.33|498.58|496.38|500.49|498.29|497.39|495.19|0
1715360700000|2024-05-10 17:05:00|498.34|496.14|495.96|493.76|499.06|496.86|495.72|493.52|0
1715361000000|2024-05-10 17:10:00|496.2|494|496.44|494.24|497.15|494.95|495.01|492.81|0
1715361300000|2024-05-10 17:15:00|496.91|494.71|496.91|494.71|497.62|495.42|496.2|494|0
1715361600000|2024-05-10 17:20:00|497.15|494.95|495.96|493.76|497.15|494.95|495.24|493.04|0
1715361900000|2024-05-10 17:25:00|495.24|493.04|495.72|493.52|496.67|494.47|494.77|492.57|0
1715362200000|2024-05-10 17:30:00|495.96|493.76|496.91|494.71|497.38|495.18|495.72|493.52|0
1715362500000|2024-05-10 17:35:00|496.67|494.47|497.14|494.94|497.86|495.66|495.95|493.75|0
1715362800000|2024-05-10 17:40:00|496.9|494.7|495.95|493.75|497.62|495.42|495.48|493.28|0
1715363100000|2024-05-10 17:45:00|496.19|493.99|495.77|493.57|496.43|494.23|493.63|491.43|0
1715363400000|2024-05-10 17:50:00|496.01|493.81|498.87|496.67|499.11|496.91|496.01|493.81|0
1715363700000|2024-05-10 17:55:00|498.63|496.43|502.21|500.01|502.45|500.25|498.63|496.43|0
1715364000000|2024-05-10 18:00:00|501.73|499.53|499.11|496.91|501.73|499.53|498.39|496.19|0
1715364300000|2024-05-10 18:05:00|499.22|497.02|502.2|500|502.2|500|498.63|496.43|0
1715364600000|2024-05-10 18:10:00|501.97|499.77|501.49|499.29|503.16|500.96|501.25|499.05|0
1715364900000|2024-05-10 18:15:00|501.96|499.76|502.68|500.48|503.4|501.2|501.49|499.29|0
1715365200000|2024-05-10 18:20:00|502.44|500.24|500.53|498.33|502.44|500.24|500.53|498.33|0
1715365500000|2024-05-10 18:25:00|500.29|498.09|500.77|498.57|501.01|498.81|499.58|497.38|0
1715365800000|2024-05-10 18:30:00|500.29|498.09|498.14|495.94|500.53|498.33|496.95|494.75|0
1715366100000|2024-05-10 18:35:00|497.67|495.47|497.67|495.47|498.38|496.18|495.52|493.32|0
1715366400000|2024-05-10 18:40:00|497.43|495.23|500.05|497.85|500.53|498.33|497.43|495.23|0
1715366700000|2024-05-10 18:45:00|500.29|498.09|500.76|498.56|501.24|499.04|499.33|497.13|0
1715367000000|2024-05-10 18:50:00|501|498.8|501.24|499.04|503.15|500.95|501|498.8|0
1715367300000|2024-05-10 18:55:00|501.48|499.28|503.39|501.19|503.39|501.19|501|498.8|0
1715367600000|2024-05-10 19:00:00|503.15|500.95|503.29|501.09|503.53|501.33|500.28|498.08|0
1715367900000|2024-05-10 19:05:00|503.53|501.33|502.33|500.13|503.53|501.33|501.62|499.42|0
1715368200000|2024-05-10 19:10:00|502.57|500.37|502.33|500.13|503.52|501.32|501.86|499.66|0
1715368500000|2024-05-10 19:15:00|502.09|499.89|504.72|502.52|504.96|502.76|502.09|499.89|0
1715368800000|2024-05-10 19:20:00|504.48|502.28|504.72|502.52|505.19|502.99|503.05|500.85|0
1715369100000|2024-05-10 19:25:00|504.48|502.28|504.24|502.04|505.43|503.23|503.52|501.32|0
1715369400000|2024-05-10 19:30:00|504.48|502.28|504.24|502.04|505.19|502.99|501.85|499.65|0
1715369700000|2024-05-10 19:35:00|504|501.8|505.19|502.99|505.91|503.71|503.28|501.08|0
1715370000000|2024-05-10 19:40:00|505.43|503.23|503.04|500.84|505.67|503.47|503.04|500.84|0
1715370300000|2024-05-10 19:45:00|502.8|500.6|501.76|499.56|503.67|501.47|501.76|499.56|0
1715370600000|2024-05-10 19:50:00|502.71|500.51|507.01|504.81|507.25|505.05|502|499.8|0
1715370900000|2024-05-10 19:55:00|506.77|504.57|503.19|500.99|507.25|505.05|503.19|500.99|0
1715371200000|2024-05-10 20:00:00|502|499.8|501.04|498.84|502|499.8|500.33|498.13|0
1715371500000|2024-05-10 20:05:00|501.28|499.08|501.52|499.32|502|499.8|501.04|498.84|0
1715371800000|2024-05-10 20:10:00|501.76|499.56|501.28|499.08|501.99|499.79|501.28|499.08|0
1715559600000|2024-05-13 00:20:00|499.91|497.71|499.56|497.36|499.91|497.71|499.32|497.12|0
1715559900000|2024-05-13 00:25:00|499.32|497.12|499.8|497.6|500.04|497.84|498.96|496.76|0
1715560200000|2024-05-13 00:30:00|500.03|497.83|499.8|497.6|500.27|498.07|499.32|497.12|0
1715560500000|2024-05-13 00:35:00|500.03|497.83|500.27|498.07|500.27|498.07|499.56|497.36|0
1715560800000|2024-05-13 00:40:00|500.15|497.95|500.75|498.55|500.99|498.79|500.03|497.83|0
1715561100000|2024-05-13 00:45:00|500.62|498.42|500.98|498.78|501.22|499.02|500.51|498.31|0
1715561400000|2024-05-13 00:50:00|501.22|499.02|501.22|499.02|501.46|499.26|500.74|498.54|0
1715561700000|2024-05-13 00:55:00|501.46|499.26|502.05|499.85|502.17|499.97|501.46|499.26|0
1715562000000|2024-05-13 01:00:00|502.17|499.97|501.93|499.73|502.41|500.21|501.46|499.26|0
1715562300000|2024-05-13 01:05:00|502.17|499.97|501.69|499.49|502.17|499.97|501.57|499.37|0
1715562600000|2024-05-13 01:10:00|501.93|499.73|502.41|500.21|502.41|500.21|501.46|499.26|0
1715562900000|2024-05-13 01:15:00|502.17|499.97|501.21|499.01|502.17|499.97|500.74|498.54|0
1715563200000|2024-05-13 01:20:00|501.45|499.25|500.97|498.77|501.69|499.49|500.97|498.77|0
1715563500000|2024-05-13 01:25:00|501.09|498.89|501.21|499.01|501.45|499.25|500.74|498.54|0
1715563800000|2024-05-13 01:30:00|501.45|499.25|501.93|499.73|501.93|499.73|501.45|499.25|0
1715564100000|2024-05-13 01:35:00|501.69|499.49|502.4|500.2|502.4|500.2|501.69|499.49|0
1715564400000|2024-05-13 01:40:00|502.16|499.96|501.92|499.72|502.4|500.2|501.69|499.49|0
1715564700000|2024-05-13 01:45:00|501.69|499.49|502.16|499.96|502.4|500.2|501.69|499.49|0
1715565000000|2024-05-13 01:50:00|502.4|500.2|501.92|499.72|502.4|500.2|501.92|499.72|0
1715565300000|2024-05-13 01:55:00|502.04|499.84|502.4|500.2|502.4|500.2|501.68|499.48|0
1715565600000|2024-05-13 02:00:00|502.64|500.44|501.68|499.48|502.64|500.44|501.68|499.48|0
1715565900000|2024-05-13 02:05:00|501.92|499.72|502.16|499.96|502.16|499.96|501.68|499.48|0
1715566200000|2024-05-13 02:10:00|501.92|499.72|502.15|499.95|502.39|500.19|501.92|499.72|0
1715566500000|2024-05-13 02:15:00|501.92|499.72|502.63|500.43|502.63|500.43|501.92|499.72|0
1715566800000|2024-05-13 02:20:00|502.39|500.19|502.15|499.95|502.63|500.43|502.15|499.95|0
1715567100000|2024-05-13 02:25:00|502.27|500.07|501.43|499.23|502.39|500.19|501.43|499.23|0
1715567400000|2024-05-13 02:30:00|501.67|499.47|501.19|498.99|501.67|499.47|501.19|498.99|0
1715567700000|2024-05-13 02:35:00|501.31|499.11|501.67|499.47|501.67|499.47|500.96|498.76|0
1715568000000|2024-05-13 02:40:00|501.79|499.59|501.43|499.23|501.79|499.59|500.95|498.75|0
1715568300000|2024-05-13 02:45:00|501.67|499.47|501.67|499.47|501.91|499.71|501.43|499.23|0
1715568600000|2024-05-13 02:50:00|501.43|499.23|501.19|498.99|501.43|499.23|500.95|498.75|0
1715569200000|2024-05-13 03:00:00|500.95|498.75|500.95|498.75|501.19|498.99|500.71|498.51|0
1715569500000|2024-05-13 03:05:00|500.71|498.51|500.71|498.51|500.95|498.75|500.47|498.27|0
1715569800000|2024-05-13 03:10:00|500.95|498.75|500.95|498.75|500.95|498.75|500.71|498.51|0
1715570100000|2024-05-13 03:15:00|501.18|498.98|501.18|498.98|501.42|499.22|500.95|498.75|0
1715570400000|2024-05-13 03:20:00|501.42|499.22|504.76|502.56|505.24|503.04|501.18|498.98|0
1715570700000|2024-05-13 03:25:00|504.88|502.68|506.2|504|506.2|504|504.76|502.56|0
1715571000000|2024-05-13 03:30:00|505.96|503.76|505|502.8|505.96|503.76|505|502.8|0
1715571300000|2024-05-13 03:35:00|504.76|502.56|505.96|503.76|506.19|503.99|504.76|502.56|0
1715571600000|2024-05-13 03:40:00|505.72|503.52|505.24|503.04|505.72|503.52|505.24|503.04|0
1715571900000|2024-05-13 03:45:00|505.71|503.51|506.19|503.99|506.19|503.99|505.47|503.27|0
1715572200000|2024-05-13 03:50:00|505.95|503.75|505.71|503.51|505.95|503.75|505.47|503.27|0
1715572500000|2024-05-13 03:55:00|505.95|503.75|505.71|503.51|506.19|503.99|505.71|503.51|0
1715572800000|2024-05-13 04:00:00|505.95|503.75|505.47|503.27|505.95|503.75|505.23|503.03|0
1715573100000|2024-05-13 04:05:00|505.71|503.51|505.95|503.75|506.43|504.23|505.71|503.51|0
1715573400000|2024-05-13 04:10:00|505.71|503.51|504.99|502.79|505.71|503.51|504.75|502.55|0
1715573700000|2024-05-13 04:15:00|505.1|502.9|505.23|503.03|505.47|503.27|505.1|502.9|0
1715574000000|2024-05-13 04:20:00|504.99|502.79|504.99|502.79|505.23|503.03|504.99|502.79|0
1715574300000|2024-05-13 04:25:00|505.23|503.03|504.99|502.79|505.23|503.03|504.99|502.79|0
1715574600000|2024-05-13 04:30:00|505.23|503.03|505.7|503.5|505.94|503.74|505.22|503.02|0
1715574900000|2024-05-13 04:35:00|505.46|503.26|505.46|503.26|505.46|503.26|505.22|503.02|0
1715575200000|2024-05-13 04:40:00|505.7|503.5|505.94|503.74|505.94|503.74|505.46|503.26|0
1715575500000|2024-05-13 04:45:00|506.18|503.98|506.42|504.22|506.42|504.22|505.94|503.74|0
1715575800000|2024-05-13 04:50:00|506.65|504.45|506.41|504.21|506.89|504.69|506.41|504.21|0
1715576100000|2024-05-13 04:55:00|506.65|504.45|507.37|505.17|507.61|505.41|506.41|504.21|0
1715576400000|2024-05-13 05:00:00|507.61|505.41|507.61|505.41|508.09|505.89|507.13|504.93|0
1715576700000|2024-05-13 05:05:00|507.48|505.28|507.48|505.28|507.85|505.65|507.37|505.17|0
1715577000000|2024-05-13 05:10:00|507.61|505.41|507.37|505.17|507.61|505.41|506.89|504.69|0
1715577300000|2024-05-13 05:15:00|507.6|505.4|507.36|505.16|507.6|505.4|507.13|504.93|0
1715577600000|2024-05-13 05:20:00|507.48|505.28|507.84|505.64|508.08|505.88|507.48|505.28|0
1715577900000|2024-05-13 05:25:00|507.6|505.4|507.6|505.4|507.6|505.4|507.36|505.16|0
1715578200000|2024-05-13 05:30:00|507.84|505.64|507.84|505.64|508.08|505.88|507.6|505.4|0
1715578500000|2024-05-13 05:35:00|507.6|505.4|508.32|506.12|508.32|506.12|507.6|505.4|0
1715578800000|2024-05-13 05:40:00|508.56|506.36|508.08|505.88|508.56|506.36|507.84|505.64|0
1715579100000|2024-05-13 05:45:00|507.84|505.64|508.55|506.35|508.79|506.59|507.84|505.64|0
1715579400000|2024-05-13 05:50:00|508.79|506.59|508.55|506.35|508.79|506.59|508.07|505.87|0
1715579700000|2024-05-13 05:55:00|508.31|506.11|508.55|506.35|508.79|506.59|508.07|505.87|0
1715580000000|2024-05-13 06:00:00|508.31|506.11|509.03|506.83|509.27|507.07|508.31|506.11|0
1715580300000|2024-05-13 06:05:00|509.27|507.07|508.31|506.11|509.27|507.07|508.31|506.11|0
1715580600000|2024-05-13 06:10:00|508.07|505.87|507.83|505.63|508.07|505.87|507.59|505.39|0
1715580900000|2024-05-13 06:15:00|507.7|505.5|508.31|506.11|508.79|506.59|507.59|505.39|0
1715581200000|2024-05-13 06:20:00|508.07|505.87|508.54|506.34|508.54|506.34|508.07|505.87|0
1715581500000|2024-05-13 06:25:00|508.42|506.22|509.02|506.82|509.02|506.82|508.07|505.87|0
1715581800000|2024-05-13 06:30:00|509.26|507.06|509.02|506.82|509.26|507.06|508.78|506.58|0
1715582100000|2024-05-13 06:35:00|509.26|507.06|509.26|507.06|509.74|507.54|509.02|506.82|0
1715582400000|2024-05-13 06:40:00|509.13|506.93|508.81|506.61|509.28|507.08|508.81|506.61|0
1715582700000|2024-05-13 06:45:00|508.68|506.48|508.33|506.13|509.05|506.85|508.33|506.13|0
1715583000000|2024-05-13 06:50:00|508.57|506.37|508.8|506.6|508.81|506.61|508.57|506.37|0
1715583300000|2024-05-13 06:55:00|508.57|506.37|507.85|505.65|508.57|506.37|507.85|505.65|0
1715583600000|2024-05-13 07:00:00|508.09|505.89|508.56|506.36|508.56|506.36|507.85|505.65|0
1715583900000|2024-05-13 07:05:00|508.32|506.12|509.04|506.84|509.04|506.84|508.08|505.88|0
1715584200000|2024-05-13 07:10:00|508.92|506.72|508.08|505.88|509.28|507.08|508.08|505.88|0
1715584500000|2024-05-13 07:15:00|508.32|506.12|507.12|504.92|508.32|506.12|506.65|504.45|0
1715584800000|2024-05-13 07:20:00|507.36|505.16|507.6|505.4|508.08|505.88|506.88|504.68|0
1715585100000|2024-05-13 07:25:00|507.36|505.16|508.56|506.36|508.8|506.6|507.12|504.92|0
1715585400000|2024-05-13 07:30:00|508.32|506.12|508.08|505.88|508.56|506.36|507.6|505.4|0
1715585700000|2024-05-13 07:35:00|508.32|506.12|506.4|504.2|508.43|506.23|506.28|504.08|0
1715586000000|2024-05-13 07:40:00|506.64|504.44|506.64|504.44|507.12|504.92|505.92|503.72|0
1715586300000|2024-05-13 07:45:00|506.88|504.68|507.12|504.92|507.36|505.16|506.4|504.2|0
1715586600000|2024-05-13 07:50:00|506.88|504.68|508.79|506.59|509.03|506.83|506.88|504.68|0
1715586900000|2024-05-13 07:55:00|509.03|506.83|508.79|506.59|509.03|506.83|508.31|506.11|0
1715587200000|2024-05-13 08:00:00|508.55|506.35|509.27|507.07|509.74|507.54|508.55|506.35|0
1715587500000|2024-05-13 08:05:00|509.5|507.3|509.02|506.82|509.5|507.3|507.35|505.15|0
1715587800000|2024-05-13 08:10:00|509.14|506.94|509.02|506.82|509.5|507.3|508.55|506.35|0
1715588100000|2024-05-13 08:15:00|508.78|506.58|506.15|503.95|509.02|506.82|506.15|503.95|0
1715588400000|2024-05-13 08:20:00|506.39|504.19|506.87|504.67|507.11|504.91|506.39|504.19|0
1715588700000|2024-05-13 08:25:00|506.63|504.43|508.3|506.1|508.3|506.1|506.63|504.43|0
1715589000000|2024-05-13 08:30:00|508.54|506.34|507.82|505.62|508.54|506.34|507.58|505.38|0
1715589300000|2024-05-13 08:35:00|507.58|505.38|506.86|504.66|507.58|505.38|506.86|504.66|0
1715589600000|2024-05-13 08:40:00|506.62|504.42|506.38|504.18|506.62|504.42|505.91|503.71|0
1715589900000|2024-05-13 08:45:00|506.62|504.42|506.86|504.66|506.86|504.66|506.14|503.94|0
1715590200000|2024-05-13 08:50:00|507.1|504.9|506.86|504.66|507.1|504.9|506.14|503.94|0
1715590500000|2024-05-13 08:55:00|506.62|504.42|506.62|504.42|507.58|505.38|506.62|504.42|0
1715590800000|2024-05-13 09:00:00|506.14|503.94|507.1|504.9|507.58|505.38|505.9|503.7|0
1715591100000|2024-05-13 09:05:00|507.34|505.14|507.57|505.37|507.81|505.61|506.86|504.66|0
1715591400000|2024-05-13 09:10:00|507.81|505.61|508.29|506.09|508.29|506.09|507.33|505.13|0
1715591700000|2024-05-13 09:15:00|508.53|506.33|508.77|506.57|509.01|506.81|508.29|506.09|0
1715592000000|2024-05-13 09:20:00|508.88|506.68|508.53|506.33|509.25|507.05|508.05|505.85|0
1715592300000|2024-05-13 09:25:00|508.29|506.09|509|506.8|509|506.8|508.29|506.09|0
1715592600000|2024-05-13 09:30:00|508.77|506.57|508.76|506.56|509|506.8|508.29|506.09|0
1715592900000|2024-05-13 09:35:00|508.52|506.32|510.2|508|510.2|508|508.52|506.32|0
1715593200000|2024-05-13 09:40:00|509.96|507.76|509|506.8|510.2|508|509|506.8|0
1715593500000|2024-05-13 09:45:00|509.24|507.04|509.48|507.28|509.72|507.52|509.24|507.04|0
1715593800000|2024-05-13 09:50:00|509.24|507.04|508.28|506.08|509.24|507.04|508.28|506.08|0
1715594100000|2024-05-13 09:55:00|508.52|506.32|508.76|506.56|509|506.8|508.28|506.08|0
1715594400000|2024-05-13 10:00:00|508.63|506.43|508.28|506.08|509|506.8|508.04|505.84|0
1715594700000|2024-05-13 10:05:00|508.39|506.19|509.23|507.03|509.47|507.27|508.04|505.84|0
1715595000000|2024-05-13 10:10:00|509.11|506.91|509.23|507.03|509.47|507.27|508.99|506.79|0
1715595300000|2024-05-13 10:15:00|509.11|506.91|509.47|507.27|509.47|507.27|508.99|506.79|0
1715595600000|2024-05-13 10:20:00|509.23|507.03|508.99|506.79|509.23|507.03|508.75|506.55|0
1715595900000|2024-05-13 10:25:00|508.75|506.55|509.47|507.27|509.47|507.27|508.75|506.55|0
1715596200000|2024-05-13 10:30:00|509.71|507.51|511.38|509.18|511.38|509.18|509.47|507.27|0
1715596500000|2024-05-13 10:35:00|511.14|508.94|510.18|507.98|511.14|508.94|510.06|507.86|0
1715596800000|2024-05-13 10:40:00|510.06|507.86|509.86|507.66|510.34|508.14|509.62|507.42|0
1715597100000|2024-05-13 10:45:00|509.97|507.77|510.1|507.9|510.34|508.14|509.86|507.66|0
1715597400000|2024-05-13 10:50:00|510.34|508.14|510.81|508.61|511.05|508.85|510.34|508.14|0
1715597700000|2024-05-13 10:55:00|510.58|508.38|511.53|509.33|511.53|509.33|510.57|508.37|0
1715598000000|2024-05-13 11:00:00|511.29|509.09|510.21|508.01|511.29|509.09|510.21|508.01|0
1715598300000|2024-05-13 11:05:00|510.33|508.13|511.53|509.33|511.53|509.33|509.86|507.66|0
1715598600000|2024-05-13 11:10:00|511.29|509.09|512.49|510.29|512.96|510.76|511.05|508.85|0
1715598900000|2024-05-13 11:15:00|512.25|510.05|512.96|510.76|512.96|510.76|512.01|509.81|0
1715599200000|2024-05-13 11:20:00|513.2|511|513.44|511.24|513.44|511.24|512.72|510.52|0
1715599500000|2024-05-13 11:25:00|513.2|511|513.2|511|513.44|511.24|513.08|510.88|0
1715599800000|2024-05-13 11:30:00|513.44|511.24|512.72|510.52|513.44|511.24|512.48|510.28|0
1715600100000|2024-05-13 11:35:00|512.48|510.28|512.96|510.76|513.44|511.24|512.24|510.04|0
1715600400000|2024-05-13 11:40:00|513.2|511|514.15|511.95|514.87|512.67|512.96|510.76|0
1715600700000|2024-05-13 11:45:00|513.92|511.72|515.35|513.15|515.35|513.15|513.91|511.71|0
1715601000000|2024-05-13 11:50:00|515.59|513.39|515.35|513.15|515.83|513.63|514.87|512.67|0
1715601300000|2024-05-13 11:55:00|515.83|513.63|516.07|513.87|516.31|514.11|515.59|513.39|0
1715601600000|2024-05-13 12:00:00|515.46|513.26|515.59|513.39|516.31|514.11|515.35|513.15|0
1715601900000|2024-05-13 12:05:00|515.83|513.63|515.11|512.91|516.31|514.11|515.11|512.91|0
1715602200000|2024-05-13 12:10:00|515.35|513.15|514.39|512.19|515.35|513.15|514.39|512.19|0
1715602500000|2024-05-13 12:15:00|514.63|512.43|512.15|509.95|514.63|512.43|512.15|509.95|0
1715602800000|2024-05-13 12:20:00|511.67|509.47|512.86|510.66|513.1|510.9|511.67|509.47|0
1715603100000|2024-05-13 12:25:00|512.62|510.42|512.86|510.66|512.86|510.66|512.14|509.94|0
1715603400000|2024-05-13 12:30:00|512.62|510.42|513.82|511.62|514.06|511.86|512.38|510.18|0
1715603700000|2024-05-13 12:35:00|514.06|511.86|514.77|512.57|515.01|512.81|513.82|511.62|0
1715604000000|2024-05-13 12:40:00|515.01|512.81|516.21|514.01|516.45|514.25|515.01|512.81|0
1715604300000|2024-05-13 12:45:00|515.97|513.77|516.21|514.01|516.69|514.49|515.73|513.53|0
1715604600000|2024-05-13 12:50:00|516.45|514.25|516.45|514.25|517.17|514.97|516.21|514.01|0
1715604900000|2024-05-13 12:55:00|516.69|514.49|516.21|514.01|516.93|514.73|515.97|513.77|0
1715605200000|2024-05-13 13:00:00|516.32|514.12|517.4|515.2|518.6|516.4|513.81|511.61|0
1715605500000|2024-05-13 13:05:00|517.16|514.96|518.84|516.64|518.84|516.64|516.44|514.24|0
1715605800000|2024-05-13 13:10:00|519.08|516.88|519.19|516.99|519.8|517.6|518.36|516.16|0
1715606100000|2024-05-13 13:15:00|519.08|516.88|518.84|516.64|520.28|518.08|518.6|516.4|0
1715606400000|2024-05-13 13:20:00|519.08|516.88|517.88|515.68|519.08|516.88|517.88|515.68|0
1715606700000|2024-05-13 13:25:00|518.12|515.92|519.07|516.87|519.79|517.59|518.12|515.92|0
1715607000000|2024-05-13 13:30:00|518.59|516.39|511.65|509.45|519.31|517.11|511.65|509.45|0
1715607300000|2024-05-13 13:35:00|511.41|509.21|508.54|506.34|513.56|511.36|508.54|506.34|0
1715607600000|2024-05-13 13:40:00|509.02|506.82|507.34|505.14|509.02|506.82|505.67|503.47|0
1715607900000|2024-05-13 13:45:00|507.1|504.9|506.25|504.05|507.45|505.25|504.34|502.14|0
1715608200000|2024-05-13 13:50:00|506.49|504.29|507.92|505.72|508.4|506.2|506.25|504.05|0
1715608500000|2024-05-13 13:55:00|508.16|505.96|509.84|507.64|510.55|508.35|506.49|504.29|0
1715608800000|2024-05-13 14:00:00|509.71|507.51|509.83|507.63|509.84|507.64|508.16|505.96|0
1715609100000|2024-05-13 14:05:00|510.07|507.87|509.49|507.29|510.31|508.11|507.92|505.72|0
1715609400000|2024-05-13 14:10:00|509.25|507.05|508.29|506.09|509.49|507.29|507.1|504.9|0
1715609700000|2024-05-13 14:15:00|507.81|505.61|509.01|506.81|509.96|507.76|507.81|505.61|0
1715610000000|2024-05-13 14:20:00|508.53|506.33|510.2|508|510.2|508|508.29|506.09|0
1715610300000|2024-05-13 14:25:00|509.96|507.76|509.64|507.44|511.32|509.12|509.16|506.96|0
1715610600000|2024-05-13 14:30:00|509.4|507.2|506.06|503.86|509.4|507.2|505.1|502.9|0
1715610900000|2024-05-13 14:35:00|506.29|504.09|506.77|504.57|507.73|505.53|505.34|503.14|0
1715611200000|2024-05-13 14:40:00|507.01|504.81|506.29|504.09|507.49|505.29|505.34|503.14|0
1715611500000|2024-05-13 14:45:00|506.05|503.85|507.01|504.81|507.49|505.29|505.33|503.13|0
1715611800000|2024-05-13 14:50:00|507.25|505.05|505.81|503.61|507.25|505.05|505.57|503.37|0
1715612100000|2024-05-13 14:55:00|506.05|503.85|505.81|503.61|506.53|504.33|504.62|502.42|0
1715612400000|2024-05-13 15:00:00|506.05|503.85|504.38|502.18|506.29|504.09|502.94|500.74|0
1715612700000|2024-05-13 15:05:00|504.61|502.41|504.61|502.41|505.57|503.37|503.66|501.46|0
1715613000000|2024-05-13 15:10:00|504.85|502.65|506.52|504.32|507|504.8|504.61|502.41|0
1715613300000|2024-05-13 15:15:00|506.28|504.08|506.28|504.08|507.72|505.52|505.57|503.37|0
1715613600000|2024-05-13 15:20:00|506.52|504.32|505.56|503.36|506.52|504.32|503.89|501.69|0
1715613900000|2024-05-13 15:25:00|505.33|503.13|502.43|500.23|505.33|503.13|501.23|499.03|0
1715614200000|2024-05-13 15:30:00|501.95|499.75|502.19|499.99|502.9|500.7|497.41|495.21|0
1715614500000|2024-05-13 15:35:00|501.95|499.75|501.47|499.27|502.19|499.99|500.51|498.31|0
1715614800000|2024-05-13 15:40:00|501.23|499.03|501.23|499.03|501.95|499.75|500.51|498.31|0
1715615100000|2024-05-13 15:45:00|500.99|498.79|501.47|499.27|501.94|499.74|500.51|498.31|0
1715615400000|2024-05-13 15:50:00|501.7|499.5|504.09|501.89|504.09|501.89|501.46|499.26|0
1715615700000|2024-05-13 15:55:00|504.33|502.13|503.38|501.18|504.33|502.13|503.14|500.94|0
1715616000000|2024-05-13 16:00:00|503.14|500.94|504.81|502.61|504.81|502.61|503.14|500.94|0
1715616300000|2024-05-13 16:05:00|504.57|502.37|506.24|504.04|506.48|504.28|504.57|502.37|0
1715616600000|2024-05-13 16:10:00|506.48|504.28|504.57|502.37|506.48|504.28|504.57|502.37|0
1715616900000|2024-05-13 16:15:00|504.81|502.61|505.28|503.08|505.76|503.56|503.85|501.65|0
1715617200000|2024-05-13 16:20:00|505.04|502.84|505.52|503.32|506|503.8|504.81|502.61|0
1715617500000|2024-05-13 16:25:00|505.28|503.08|505.76|503.56|506.24|504.04|505.04|502.84|0
1715617800000|2024-05-13 16:30:00|505.52|503.32|505.76|503.56|506.24|504.04|505.28|503.08|0
1715618100000|2024-05-13 16:35:00|506|503.8|505.28|503.08|506.24|504.04|505.04|502.84|0
1715618400000|2024-05-13 16:40:00|505.52|503.32|504.56|502.36|505.76|503.56|503.84|501.64|0
1715618700000|2024-05-13 16:45:00|504.32|502.12|504.56|502.36|505.04|502.84|503.84|501.64|0
1715619000000|2024-05-13 16:50:00|504.32|502.12|503.84|501.64|505.28|503.08|503.6|501.4|0
1715619300000|2024-05-13 16:55:00|503.36|501.16|503.36|501.16|504.56|502.36|503.36|501.16|0
1715619600000|2024-05-13 17:00:00|502.88|500.68|499.77|497.57|502.88|500.68|499.53|497.33|0
1715619900000|2024-05-13 17:05:00|499.53|497.33|494.76|492.56|499.77|497.57|494.28|492.08|0
1715620200000|2024-05-13 17:10:00|494.52|492.32|497.38|495.18|497.38|495.18|490.95|488.75|0
1715620500000|2024-05-13 17:15:00|497.14|494.94|500.01|497.81|500.73|498.53|496.43|494.23|0
1715620800000|2024-05-13 17:20:00|500.49|498.29|500.72|498.52|501.92|499.72|499.77|497.57|0
1715621100000|2024-05-13 17:25:00|500.96|498.76|501.68|499.48|501.92|499.72|500.01|497.81|0
1715621400000|2024-05-13 17:30:00|501.44|499.24|499.77|497.57|501.92|499.72|499.53|497.33|0
1715621700000|2024-05-13 17:35:00|499.29|497.09|498.81|496.61|500.48|498.28|498.57|496.37|0
1715622000000|2024-05-13 17:40:00|498.57|496.37|498.57|496.37|499.29|497.09|497.61|495.41|0
1715622300000|2024-05-13 17:45:00|498.33|496.13|498.09|495.89|499.29|497.09|497.14|494.94|0
1715622600000|2024-05-13 17:50:00|497.85|495.65|498.81|496.61|499.04|496.84|497.37|495.17|0
1715622900000|2024-05-13 17:55:00|498.57|496.37|500|497.8|500.24|498.04|498.33|496.13|0
1715623200000|2024-05-13 18:00:00|499.76|497.56|497.61|495.41|499.76|497.56|496.42|494.22|0
1715623500000|2024-05-13 18:05:00|497.37|495.17|498.99|496.79|499.23|497.03|497.37|495.17|0
1715623800000|2024-05-13 18:10:00|498.75|496.55|499.23|497.03|500.18|497.98|498.51|496.31|0
1715624100000|2024-05-13 18:15:00|499.47|497.27|500.66|498.46|500.66|498.46|498.75|496.55|0
1715624400000|2024-05-13 18:20:00|500.9|498.7|500.66|498.46|501.37|499.17|500.18|497.98|0
1715624700000|2024-05-13 18:25:00|500.42|498.22|501.13|498.93|501.61|499.41|500.18|497.98|0
1715625000000|2024-05-13 18:30:00|500.89|498.69|501.85|499.65|502.09|499.89|499.7|497.5|0
1715625300000|2024-05-13 18:35:00|502.09|499.89|502.32|500.12|502.56|500.36|501.61|499.41|0
1715625600000|2024-05-13 18:40:00|502.09|499.89|502.56|500.36|502.56|500.36|501.37|499.17|0
1715625900000|2024-05-13 18:45:00|502.32|500.12|500.41|498.21|503.04|500.84|500.41|498.21|0
1715626200000|2024-05-13 18:50:00|500.65|498.45|500.41|498.21|501.6|499.4|499.93|497.73|0
1715626500000|2024-05-13 18:55:00|500.17|497.97|502.32|500.12|502.32|500.12|499.93|497.73|0
1715626800000|2024-05-13 19:00:00|502.08|499.88|502.8|500.6|503.51|501.31|501.84|499.64|0
1715627100000|2024-05-13 19:05:00|502.56|500.36|501.36|499.16|502.8|500.6|501.12|498.92|0
1715627400000|2024-05-13 19:10:00|500.88|498.68|502.55|500.35|503.03|500.83|500.64|498.44|0
1715627700000|2024-05-13 19:15:00|502.79|500.59|503.99|501.79|504.23|502.03|502.55|500.35|0
1715628000000|2024-05-13 19:20:00|504.22|502.02|500.4|498.2|504.46|502.26|500.4|498.2|0
1715628300000|2024-05-13 19:25:00|500.64|498.44|501.12|498.92|501.6|499.4|498.49|496.29|0
1715628600000|2024-05-13 19:30:00|501.36|499.16|502.55|500.35|502.79|500.59|500.64|498.44|0
1715628900000|2024-05-13 19:35:00|502.31|500.11|503.26|501.06|503.98|501.78|502.07|499.87|0
1715629200000|2024-05-13 19:40:00|503.5|501.3|503.26|501.06|503.5|501.3|501.83|499.63|0
1715629500000|2024-05-13 19:45:00|503.02|500.82|500.63|498.43|503.02|500.82|500.4|498.2|0
1715629800000|2024-05-13 19:50:00|501.35|499.15|501.59|499.39|503.26|501.06|500.4|498.2|0
1715630100000|2024-05-13 19:55:00|500.63|498.43|503.02|500.82|503.26|501.06|499.92|497.72|0
1715630400000|2024-05-13 20:00:00|502.54|500.34|500.87|498.67|504.21|502.01|500.87|498.67|0
1715630700000|2024-05-13 20:05:00|500.63|498.43|499.44|497.24|500.63|498.43|499.44|497.24|0
1715631000000|2024-05-13 20:10:00|499.67|497.47|499.67|497.47|500.15|497.95|499.2|497|0
1715631300000|2024-05-13 20:15:00|499.77|497.37|500.01|497.61|500.01|497.61|499.53|497.13|0
1715631600000|2024-05-13 20:20:00|499.77|497.37|500.01|497.61|500.01|497.61|499.53|497.13|0
1715631900000|2024-05-13 20:25:00|500.25|497.85|500.25|497.85|500.49|498.09|500.01|497.61|0
1715632200000|2024-05-13 20:30:00|500.48|498.08|499.77|497.37|500.48|498.08|499.77|497.37|0
1715632500000|2024-05-13 20:35:00|500.01|497.61|500|497.6|500.24|497.84|500|497.6|0
1715632800000|2024-05-13 20:40:00|499.88|497.48|499.53|497.13|500|497.6|499.29|496.89|0
1715633100000|2024-05-13 20:45:00|499.76|497.36|499.29|496.89|499.76|497.36|499.29|496.89|0
1715633400000|2024-05-13 20:50:00|499.05|496.65|499.52|497.12|499.52|497.12|499.05|496.65|0
1715633700000|2024-05-13 20:55:00|499.76|497.36|500.11|497.71|500.24|497.84|499.28|496.88|0
1715634000000|2024-05-13 21:00:00|499.97|497.57|500.01|497.61|500.04|497.64|499.8|497.4|0
1715634300000|2024-05-13 21:05:00|499.97|497.57|499.97|497.57|500.01|497.61|499.93|497.53|0
1715634600000|2024-05-13 21:10:00|500.01|497.61|500.18|497.78|500.28|497.88|500.01|497.61|0
1715634900000|2024-05-13 21:15:00|500.49|498.09|500.49|498.09|500.56|498.16|500.39|497.99|0
1715635200000|2024-05-13 21:20:00|500.42|498.02|500.42|498.02|500.42|498.02|500.17|497.77|0
1715635800000|2024-05-13 21:30:00|500.53|498.13|500.52|498.12|500.53|498.13|500.52|498.12|0
1715636100000|2024-05-13 21:35:00|500.42|498.02|500.49|498.09|500.49|498.09|500.42|498.02|0
1715636400000|2024-05-13 21:40:00|500.48|498.08|500.48|498.08|500.52|498.12|500.48|498.08|0
1715636700000|2024-05-13 21:45:00|500.52|498.12|500.52|498.12|500.52|498.12|500.52|498.12|0
1715637000000|2024-05-13 21:50:00|500.48|498.08|500.52|498.12|500.52|498.12|500.48|498.08|0
1715637300000|2024-05-13 21:55:00|500.48|498.08|500.13|497.73|500.48|498.08|499.89|497.49|0
1715637600000|2024-05-13 22:00:00|499.62|497.22|500.1|497.7|500.34|497.94|499.27|496.87|0
1715637900000|2024-05-13 22:05:00|500.22|497.82|500.22|497.82|500.22|497.82|499.74|497.34|0
1715638200000|2024-05-13 22:10:00|500.33|497.93|500.7|498.3|500.7|498.3|500.22|497.82|0
1715638500000|2024-05-13 22:15:00|500.46|498.06|501.41|499.01|501.41|499.01|500.46|498.06|0
1715638800000|2024-05-13 22:20:00|500.22|497.82|499.26|496.86|500.93|498.53|499.26|496.86|0
1715639100000|2024-05-13 22:25:00|499.5|497.1|499.74|497.34|500.21|497.81|499.26|496.86|0
1715639400000|2024-05-13 22:30:00|499.98|497.58|499.85|497.45|500.21|497.81|499.5|497.1|0
1715639700000|2024-05-13 22:35:00|499.74|497.34|500.69|498.29|500.69|498.29|499.74|497.34|0
1715640000000|2024-05-13 22:40:00|500.45|498.05|500.56|498.16|500.69|498.29|500.21|497.81|0
1715640300000|2024-05-13 22:45:00|500.45|498.05|500.93|498.53|500.93|498.53|500.45|498.05|0
1715640600000|2024-05-13 22:50:00|501.04|498.64|501.16|498.76|501.16|498.76|500.69|498.29|0
1715640900000|2024-05-13 22:55:00|500.92|498.52|501.04|498.64|501.4|499|500.92|498.52|0
1715641200000|2024-05-13 23:00:00|500.92|498.52|500.68|498.28|500.92|498.52|500.44|498.04|0
1715641500000|2024-05-13 23:05:00|500.56|498.16|500.44|498.04|500.68|498.28|500.44|498.04|0
1715641800000|2024-05-13 23:10:00|500.68|498.28|500.68|498.28|500.92|498.52|500.68|498.28|0
1715642100000|2024-05-13 23:15:00|500.56|498.16|500.68|498.28|500.92|498.52|500.56|498.16|0
1715642400000|2024-05-13 23:20:00|500.92|498.52|500.92|498.52|500.92|498.52|500.92|498.52|0
1715642700000|2024-05-13 23:25:00|501.15|498.75|501.39|498.99|501.39|498.99|501.15|498.75|0
1715643000000|2024-05-13 23:30:00|501.15|498.75|501.15|498.75|501.39|498.99|501.15|498.75|0
1715643300000|2024-05-13 23:35:00|500.91|498.51|501.15|498.75|501.15|498.75|500.91|498.51|0
1715643600000|2024-05-13 23:40:00|501.39|498.99|501.63|499.23|501.63|499.23|501.39|498.99|0
1715643900000|2024-05-13 23:45:00|501.87|499.47|502.1|499.7|502.1|499.7|501.87|499.47|0
1715644200000|2024-05-13 23:50:00|501.86|499.46|501.62|499.22|501.98|499.58|501.39|498.99|0
1715644500000|2024-05-13 23:55:00|501.86|499.46|501.38|498.98|501.86|499.46|501.38|498.98|0
1715644800000|2024-05-14 00:00:00|501.62|499.22|501.38|498.98|501.86|499.46|501.15|498.75|0
1715645100000|2024-05-14 00:05:00|501.14|498.74|502.1|499.7|502.1|499.7|501.14|498.74|0
1715645400000|2024-05-14 00:10:00|501.86|499.46|502.1|499.7|502.34|499.94|501.86|499.46|0
1715645700000|2024-05-14 00:15:00|501.76|499.56|501.52|499.32|501.76|499.56|501.52|499.32|0
1715646000000|2024-05-14 00:20:00|501.76|499.56|502.47|500.27|502.71|500.51|501.76|499.56|0
1715646300000|2024-05-14 00:25:00|502.35|500.15|502.35|500.15|502.47|500.27|502.23|500.03|0
1715646600000|2024-05-14 00:30:00|502.47|500.27|501.75|499.55|502.47|500.27|501.75|499.55|0
1715646900000|2024-05-14 00:35:00|501.99|499.79|502.47|500.27|502.47|500.27|501.75|499.55|0
1715647200000|2024-05-14 00:40:00|502.23|500.03|501.03|498.83|502.23|500.03|501.03|498.83|0
1715647500000|2024-05-14 00:45:00|500.79|498.59|499.84|497.64|500.91|498.71|499.6|497.4|0
1715647800000|2024-05-14 00:50:00|499.6|497.4|500.55|498.35|500.55|498.35|499.6|497.4|0
1715648100000|2024-05-14 00:55:00|500.43|498.23|500.55|498.35|500.79|498.59|500.07|497.87|0
1715648400000|2024-05-14 01:00:00|500.31|498.11|501.03|498.83|501.03|498.83|500.31|498.11|0
1715648700000|2024-05-14 01:05:00|500.79|498.59|500.31|498.11|501.03|498.83|500.07|497.87|0
1715649000000|2024-05-14 01:10:00|500.19|497.99|499.35|497.15|500.19|497.99|499.12|496.92|0
1715649300000|2024-05-14 01:15:00|499.12|496.92|499.35|497.15|499.59|497.39|498.88|496.68|0
1715649600000|2024-05-14 01:20:00|499.59|497.39|499.19|496.99|499.59|497.39|498.96|496.76|0
1715649900000|2024-05-14 01:25:00|499.43|497.23|499.43|497.23|499.43|497.23|498.95|496.75|0
1715650200000|2024-05-14 01:30:00|499.19|496.99|499.43|497.23|499.43|497.23|499.07|496.87|0
1715650500000|2024-05-14 01:35:00|499.67|497.47|499.43|497.23|500.26|498.06|499.19|496.99|0
1715650800000|2024-05-14 01:40:00|499.3|497.1|499.67|497.47|499.67|497.47|498.71|496.51|0
1715651100000|2024-05-14 01:45:00|499.43|497.23|499.78|497.58|499.9|497.7|499.43|497.23|0
1715651400000|2024-05-14 01:50:00|499.9|497.7|499.9|497.7|500.38|498.18|499.66|497.46|0
1715651700000|2024-05-14 01:55:00|500.14|497.94|500.14|497.94|500.38|498.18|499.9|497.7|0
1715652000000|2024-05-14 02:00:00|500.38|498.18|500.01|497.81|500.49|498.29|499.9|497.7|0
1715652300000|2024-05-14 02:05:00|499.9|497.7|500.14|497.94|500.14|497.94|499.66|497.46|0
1715652600000|2024-05-14 02:10:00|500.38|498.18|500.14|497.94|500.38|498.18|499.77|497.57|0
1715652900000|2024-05-14 02:15:00|500.37|498.17|500.13|497.93|500.37|498.17|499.9|497.7|0
1715653200000|2024-05-14 02:20:00|500.37|498.17|500.13|497.93|500.37|498.17|500.13|497.93|0
1715653500000|2024-05-14 02:25:00|499.89|497.69|500.13|497.93|500.13|497.93|499.65|497.45|0
1715653800000|2024-05-14 02:30:00|500.01|497.81|500.37|498.17|500.37|498.17|499.89|497.69|0
1715654100000|2024-05-14 02:35:00|500.13|497.93|500.37|498.17|500.37|498.17|499.89|497.69|0
1715654400000|2024-05-14 02:40:00|500.13|497.93|500.37|498.17|500.37|498.17|500.13|497.93|0
1715654700000|2024-05-14 02:45:00|500.6|498.4|499.65|497.45|500.6|498.4|499.65|497.45|0
1715655000000|2024-05-14 02:50:00|499.89|497.69|499.65|497.45|499.89|497.69|499.65|497.45|0
1715655300000|2024-05-14 02:55:00|499.41|497.21|499.17|496.97|499.41|497.21|499.17|496.97|0
1715655600000|2024-05-14 03:00:00|499.41|497.21|499.41|497.21|499.41|497.21|499.17|496.97|0
1715655900000|2024-05-14 03:05:00|499.17|496.97|498.93|496.73|499.41|497.21|498.93|496.73|0
1715656200000|2024-05-14 03:10:00|499.17|496.97|499.4|497.2|499.4|497.2|499.16|496.96|0
1715656500000|2024-05-14 03:15:00|499.16|496.96|499.4|497.2|499.4|497.2|498.93|496.73|0
1715656800000|2024-05-14 03:20:00|499.64|497.44|498.45|496.25|499.64|497.44|498.45|496.25|0
1715657100000|2024-05-14 03:25:00|498.21|496.01|498.44|496.24|498.45|496.25|498.21|496.01|0
1715657400000|2024-05-14 03:30:00|498.21|496.01|498.2|496|498.44|496.24|498.2|496|0
1715657700000|2024-05-14 03:35:00|497.97|495.77|498.68|496.48|498.68|496.48|497.97|495.77|0
1715658000000|2024-05-14 03:40:00|498.92|496.72|498.44|496.24|499.16|496.96|498.44|496.24|0
1715658300000|2024-05-14 03:45:00|498.68|496.48|498.68|496.48|498.79|496.59|498.2|496|0
1715658600000|2024-05-14 03:50:00|498.44|496.24|498.2|496|498.68|496.48|497.96|495.76|0
1715658900000|2024-05-14 03:55:00|497.96|495.76|498.68|496.48|498.68|496.48|497.96|495.76|0
1715659200000|2024-05-14 04:00:00|498.67|496.47|498.2|496|498.67|496.47|498.07|495.87|0
1715659500000|2024-05-14 04:05:00|498.44|496.24|498.91|496.71|498.91|496.71|498.43|496.23|0
1715659800000|2024-05-14 04:10:00|498.67|496.47|498.67|496.47|498.91|496.71|498.67|496.47|0
1715660100000|2024-05-14 04:15:00|498.43|496.23|498.67|496.47|498.91|496.71|498.43|496.23|0
1715660400000|2024-05-14 04:20:00|498.91|496.71|498.91|496.71|499.15|496.95|498.67|496.47|0
1715660700000|2024-05-14 04:25:00|498.67|496.47|499.38|497.18|499.38|497.18|498.67|496.47|0
1715661000000|2024-05-14 04:30:00|499.14|496.94|499.62|497.42|499.74|497.54|499.14|496.94|0
1715661300000|2024-05-14 04:35:00|499.73|497.53|499.62|497.42|500.1|497.9|499.38|497.18|0
1715661600000|2024-05-14 04:40:00|499.86|497.66|499.62|497.42|499.86|497.66|499.62|497.42|0
1715661900000|2024-05-14 04:45:00|499.86|497.66|499.62|497.42|500.09|497.89|499.62|497.42|0
1715662200000|2024-05-14 04:50:00|499.38|497.18|499.38|497.18|499.38|497.18|499.38|497.18|0
1715662500000|2024-05-14 04:55:00|499.14|496.94|499.37|497.17|499.61|497.41|499.14|496.94|0
1715662800000|2024-05-14 05:00:00|499.61|497.41|499.85|497.65|499.85|497.65|499.37|497.17|0
1715663100000|2024-05-14 05:05:00|500.09|497.89|499.61|497.41|500.09|497.89|499.61|497.41|0
1715663400000|2024-05-14 05:10:00|499.85|497.65|500.09|497.89|500.09|497.89|499.49|497.29|0
1715663700000|2024-05-14 05:15:00|499.85|497.65|500.56|498.36|500.8|498.6|499.85|497.65|0
1715664000000|2024-05-14 05:20:00|500.8|498.6|501.52|499.32|501.76|499.56|500.8|498.6|0
1715664300000|2024-05-14 05:25:00|501.76|499.56|501.04|498.84|502|499.8|501.04|498.84|0
1715664600000|2024-05-14 05:30:00|501.28|499.08|500.8|498.6|501.28|499.08|500.56|498.36|0
1715664900000|2024-05-14 05:35:00|501.04|498.84|501.51|499.31|501.75|499.55|500.56|498.36|0
1715665200000|2024-05-14 05:40:00|501.63|499.43|501.03|498.83|501.75|499.55|500.56|498.36|0
1715665500000|2024-05-14 05:45:00|500.8|498.6|501.03|498.83|501.51|499.31|500.56|498.36|0
1715665800000|2024-05-14 05:50:00|501.27|499.07|501.03|498.83|501.27|499.07|501.03|498.83|0
1715666100000|2024-05-14 05:55:00|501.27|499.07|502.46|500.26|502.46|500.26|501.27|499.07|0
1715666400000|2024-05-14 06:00:00|501.99|499.79|501.75|499.55|502.46|500.26|501.51|499.31|0
1715666700000|2024-05-14 06:05:00|501.51|499.31|501.86|499.66|502.46|500.26|501.51|499.31|0
1715667000000|2024-05-14 06:10:00|501.98|499.78|502.22|500.02|502.7|500.5|501.74|499.54|0
1715667300000|2024-05-14 06:15:00|501.98|499.78|502.83|500.63|502.83|500.63|501.98|499.78|0
1715667600000|2024-05-14 06:20:00|502.95|500.75|502.35|500.15|502.95|500.75|502.11|499.91|0
1715667900000|2024-05-14 06:25:00|502.11|499.91|501.87|499.67|502.35|500.15|501.87|499.67|0
1715668200000|2024-05-14 06:30:00|502.11|499.91|502.35|500.15|502.35|500.15|501.4|499.2|0
1715668500000|2024-05-14 06:35:00|502.23|500.03|502.59|500.39|502.83|500.63|502.11|499.91|0
1715668800000|2024-05-14 06:40:00|502.35|500.15|502.82|500.62|502.94|500.74|502.35|500.15|0
1715669100000|2024-05-14 06:45:00|502.59|500.39|502.58|500.38|502.82|500.62|502.35|500.15|0
1715669400000|2024-05-14 06:50:00|502.35|500.15|502.34|500.14|502.35|500.15|502.11|499.91|0
1715669700000|2024-05-14 06:55:00|502.22|500.02|502.1|499.9|502.34|500.14|501.87|499.67|0
1715670000000|2024-05-14 07:00:00|501.87|499.67|501.39|499.19|502.1|499.9|501.39|499.19|0
1715670300000|2024-05-14 07:05:00|501.15|498.95|501.15|498.95|502.1|499.9|500.67|498.47|0
1715670600000|2024-05-14 07:10:00|501.39|499.19|501.86|499.66|502.1|499.9|501.15|498.95|0
1715670900000|2024-05-14 07:15:00|501.98|499.78|502.34|500.14|502.34|500.14|501.38|499.18|0
1715671200000|2024-05-14 07:20:00|502.1|499.9|502.34|500.14|502.81|500.61|501.86|499.66|0
1715671500000|2024-05-14 07:25:00|502.58|500.38|502.1|499.9|502.81|500.61|502.1|499.9|0
1715671800000|2024-05-14 07:30:00|502.21|500.01|501.14|498.94|502.33|500.13|500.9|498.7|0
1715672100000|2024-05-14 07:35:00|501.38|499.18|502.09|499.89|502.21|500.01|500.9|498.7|0
1715672400000|2024-05-14 07:40:00|502.33|500.13|502.57|500.37|502.81|500.61|502.09|499.89|0
1715672700000|2024-05-14 07:45:00|502.45|500.25|502.57|500.37|502.68|500.48|502.09|499.89|0
1715673000000|2024-05-14 07:50:00|502.81|500.61|502.81|500.61|503.52|501.32|502.57|500.37|0
1715673300000|2024-05-14 07:55:00|503.05|500.85|503.04|500.84|503.28|501.08|502.68|500.48|0
1715673600000|2024-05-14 08:00:00|503.28|501.08|503.28|501.08|503.52|501.32|502.57|500.37|0
1715673900000|2024-05-14 08:05:00|503.04|500.84|502.32|500.12|503.28|501.08|502.32|500.12|0
1715674200000|2024-05-14 08:10:00|502.09|499.89|502.56|500.36|502.8|500.6|502.08|499.88|0
1715674500000|2024-05-14 08:15:00|502.32|500.12|503.36|501.16|503.6|501.4|502.32|500.12|0
1715674800000|2024-05-14 08:20:00|503.6|501.4|504.31|502.11|504.31|502.11|503.36|501.16|0
1715675100000|2024-05-14 08:25:00|504.08|501.88|503.84|501.64|504.55|502.35|503.84|501.64|0
1715675400000|2024-05-14 08:30:00|503.6|501.4|504.55|502.35|504.79|502.59|503.6|501.4|0
1715675700000|2024-05-14 08:35:00|504.79|502.59|504.55|502.35|505.03|502.83|504.55|502.35|0
1715676000000|2024-05-14 08:40:00|504.31|502.11|503.83|501.63|504.79|502.59|503.83|501.63|0
1715676300000|2024-05-14 08:45:00|504.07|501.87|504.31|502.11|504.55|502.35|503.83|501.63|0
1715676600000|2024-05-14 08:50:00|504.55|502.35|504.31|502.11|504.55|502.35|504.07|501.87|0
1715676900000|2024-05-14 08:55:00|504.54|502.34|504.54|502.34|504.78|502.58|504.31|502.11|0
1715677200000|2024-05-14 09:00:00|504.3|502.1|503.53|501.93|504.78|502.64|503.53|501.63|0
1715677500000|2024-05-14 09:05:00|503.64|502.04|504.48|502.88|504.48|502.88|503.53|501.93|0
1715677800000|2024-05-14 09:10:00|504.36|502.76|504.48|502.88|505.19|503.59|504.24|502.64|0
1715678100000|2024-05-14 09:15:00|504.72|503.12|504|502.4|504.72|503.12|503.76|502.16|0
1715678400000|2024-05-14 09:20:00|504.24|502.64|504|502.4|504.24|502.64|503.76|502.16|0
1715678700000|2024-05-14 09:25:00|503.87|502.27|503.52|501.92|504|502.4|503.28|501.68|0
1715679000000|2024-05-14 09:30:00|503.28|501.68|502.8|501.2|503.28|501.68|502.8|501.2|0
1715679300000|2024-05-14 09:35:00|502.56|500.96|502.8|501.2|502.8|501.2|502.09|500.49|0
1715679600000|2024-05-14 09:40:00|503.04|501.44|502.8|501.2|503.04|501.44|502.56|500.96|0
1715679900000|2024-05-14 09:45:00|502.56|500.96|503.28|501.68|503.28|501.68|502.32|500.72|0
1715680200000|2024-05-14 09:50:00|503.15|501.55|503.51|501.91|503.99|502.39|503.04|501.44|0
1715680500000|2024-05-14 09:55:00|503.75|502.15|504.47|502.87|504.47|502.87|503.75|502.15|0
1715680800000|2024-05-14 10:00:00|503.51|501.91|503.99|502.39|504.46|502.86|503.03|501.43|0
1715681100000|2024-05-14 10:05:00|503.75|502.15|503.27|501.67|503.99|502.39|503.27|501.67|0
1715681400000|2024-05-14 10:10:00|503.03|501.43|502.91|501.31|503.27|501.67|502.79|501.19|0
1715681700000|2024-05-14 10:15:00|503.03|501.43|503.03|501.43|503.27|501.67|502.55|500.95|0
1715682000000|2024-05-14 10:20:00|502.79|501.19|503.27|501.67|503.27|501.67|502.79|501.19|0
1715682300000|2024-05-14 10:25:00|503.03|501.43|503.26|501.66|503.5|501.9|503.03|501.43|0
1715682600000|2024-05-14 10:30:00|503.5|501.9|502.79|501.19|503.5|501.9|502.79|501.19|0
1715682900000|2024-05-14 10:35:00|503.02|501.42|502.78|501.18|503.26|501.66|502.55|500.95|0
1715683200000|2024-05-14 10:40:00|502.66|501.06|503.5|501.9|503.74|502.14|502.66|501.06|0
1715683500000|2024-05-14 10:45:00|503.74|502.14|503.5|501.9|503.98|502.38|503.5|501.9|0
1715683800000|2024-05-14 10:50:00|503.74|502.14|504.69|503.09|504.93|503.33|503.74|502.14|0
1715684100000|2024-05-14 10:55:00|504.45|502.85|504.69|503.09|504.93|503.33|504.21|502.61|0
1715684400000|2024-05-14 11:00:00|504.45|502.85|504.45|502.85|504.93|503.33|504.21|502.61|0
1715684700000|2024-05-14 11:05:00|504.21|502.61|503.25|501.65|504.45|502.85|503.25|501.65|0
1715685000000|2024-05-14 11:10:00|503.49|501.89|504.68|503.08|504.92|503.32|503.25|501.65|0
1715685300000|2024-05-14 11:15:00|504.92|503.32|504.92|503.32|504.92|503.32|504.21|502.61|0
1715685600000|2024-05-14 11:20:00|505.04|503.44|504.68|503.08|505.16|503.56|504.44|502.84|0
1715685900000|2024-05-14 11:25:00|504.44|502.84|503.49|501.89|504.92|503.32|503.49|501.89|0
1715686200000|2024-05-14 11:30:00|503.25|501.65|503.01|501.41|503.25|501.65|502.53|500.93|0
1715686500000|2024-05-14 11:35:00|502.77|501.17|503.25|501.65|503.96|502.36|502.77|501.17|0
1715686800000|2024-05-14 11:40:00|503.48|501.88|503.96|502.36|504.2|502.6|503.24|501.64|0
1715687100000|2024-05-14 11:45:00|503.72|502.12|503.48|501.88|504.2|502.6|503.48|501.88|0
1715687400000|2024-05-14 11:50:00|503.36|501.76|503.72|502.12|503.96|502.36|503.24|501.64|0
1715687700000|2024-05-14 11:55:00|503.48|501.88|503.72|502.12|503.72|502.12|503.24|501.64|0
1715688000000|2024-05-14 12:00:00|503.24|501.64|504.07|502.47|504.19|502.59|502.28|500.68|0
1715688300000|2024-05-14 12:05:00|504.19|502.59|504.43|502.83|504.91|503.31|504.19|502.59|0
1715688600000|2024-05-14 12:10:00|504.19|502.59|504.91|503.31|505.38|503.78|504.19|502.59|0
1715688900000|2024-05-14 12:15:00|504.67|503.07|505.07|503.47|505.31|503.71|504.43|502.83|0
1715689200000|2024-05-14 12:20:00|505.31|503.71|506.02|504.42|506.97|505.37|505.31|503.71|0
1715689500000|2024-05-14 12:25:00|505.78|504.18|505.89|504.29|506.5|504.9|505.3|503.7|0
1715689800000|2024-05-14 12:30:00|498.51|496.91|492.86|491.26|498.51|496.91|478.59|476.99|0
1715690100000|2024-05-14 12:35:00|492.93|491.33|496.73|495.13|500.31|498.71|491.26|489.66|0
1715690400000|2024-05-14 12:40:00|496.85|495.25|500.54|498.94|501.98|500.38|496.85|495.25|0
1715690700000|2024-05-14 12:45:00|500.07|498.47|499.39|497.79|501.26|499.66|496.73|495.13|0
1715691000000|2024-05-14 12:50:00|499.2|497.6|502.54|500.94|503.01|501.41|499.2|497.6|0
1715691300000|2024-05-14 12:55:00|502.3|500.7|501.1|499.5|504.2|502.6|500.63|499.03|0
1715691600000|2024-05-14 13:00:00|501.34|499.74|498|496.4|501.34|499.74|497.77|496.17|0
1715691900000|2024-05-14 13:05:00|498.24|496.64|500.39|498.79|501.34|499.74|498|496.4|0
1715692200000|2024-05-14 13:10:00|500.86|499.26|504.81|503.21|506.48|504.88|499.91|498.31|0
1715692500000|2024-05-14 13:15:00|505.05|503.45|504.57|502.97|506.72|505.12|504.33|502.73|0
1715692800000|2024-05-14 13:20:00|504.81|503.21|503.61|502.01|505.29|503.69|502.66|501.06|0
1715693100000|2024-05-14 13:25:00|503.37|501.77|503.85|502.25|504.57|502.97|502.9|501.3|0
1715693400000|2024-05-14 13:30:00|504.57|502.97|502.89|501.29|506.72|505.12|502.66|501.06|0
1715693700000|2024-05-14 13:35:00|501.94|500.34|505.04|503.44|505.52|503.92|501.46|499.86|0
1715694000000|2024-05-14 13:40:00|505.28|503.68|507.67|506.07|508.86|507.26|504.56|502.96|0
1715694300000|2024-05-14 13:45:00|507.91|506.31|507.17|505.57|508.86|507.26|506.93|505.33|0
1715694600000|2024-05-14 13:50:00|507.88|506.28|508.12|506.52|509.08|507.48|506.69|505.09|0
1715694900000|2024-05-14 13:55:00|508.36|506.76|505.26|503.66|508.36|506.76|505.02|503.42|0
1715695200000|2024-05-14 14:00:00|505.5|503.9|506.93|505.33|508.6|507|505.02|503.42|0
1715695500000|2024-05-14 14:05:00|506.69|505.09|510.98|509.38|510.98|509.38|505.97|504.37|0
1715695800000|2024-05-14 14:10:00|511.46|509.86|508.83|507.23|512.17|510.57|508.12|506.52|0
1715696100000|2024-05-14 14:15:00|509.07|507.47|503.82|502.22|509.55|507.95|502.63|501.03|0
1715696400000|2024-05-14 14:20:00|504.06|502.46|512.97|511.37|512.97|511.37|504.06|502.46|0
1715696700000|2024-05-14 14:25:00|513.21|511.61|514.75|513.15|516.42|514.82|513.21|511.61|0
1715697000000|2024-05-14 14:30:00|514.51|512.91|512.83|511.23|514.99|513.39|511.88|510.28|0
1715697300000|2024-05-14 14:35:00|512.59|510.99|503.52|501.92|513.07|511.47|500.19|498.59|0
1715697600000|2024-05-14 14:40:00|503.28|501.68|503.99|502.39|503.99|502.39|499.7|498.1|0
1715697900000|2024-05-14 14:45:00|503.75|502.15|503.75|502.15|505.42|503.82|501.61|500.01|0
1715698200000|2024-05-14 14:50:00|503.51|501.91|504.23|502.63|506.14|504.54|503.04|501.44|0
1715698500000|2024-05-14 14:55:00|504.47|502.87|509.96|508.36|509.96|508.36|503.75|502.15|0
1715698800000|2024-05-14 15:00:00|510.2|508.6|509|507.4|511.15|509.55|507.81|506.21|0
1715699100000|2024-05-14 15:05:00|508.76|507.16|510.14|508.54|510.46|508.86|508.04|506.44|0
1715699400000|2024-05-14 15:10:00|510.38|508.78|510.14|508.54|510.62|509.02|509.43|507.83|0
1715699700000|2024-05-14 15:15:00|510.38|508.78|509.18|507.58|513.49|511.89|508.95|507.35|0
1715700000000|2024-05-14 15:20:00|509.42|507.82|509.18|507.58|509.9|508.3|508.23|506.63|0
1715700300000|2024-05-14 15:25:00|508.71|507.11|511.57|509.97|511.57|509.97|508.47|506.87|0
1715700600000|2024-05-14 15:30:00|511.1|509.5|506.55|504.95|511.1|509.5|506.55|504.95|0
1715700900000|2024-05-14 15:35:00|506.79|505.19|505.36|503.76|506.79|505.19|504.64|503.04|0
1715701200000|2024-05-14 15:40:00|505.6|504|504.64|503.04|507.27|505.67|503.92|502.32|0
1715701500000|2024-05-14 15:45:00|504.88|503.28|504.88|503.28|505.35|503.75|502.49|500.89|0
1715701800000|2024-05-14 15:50:00|504.64|503.04|504.87|503.27|506.31|504.71|504.4|502.8|0
1715702100000|2024-05-14 15:55:00|505.11|503.51|503.44|501.84|505.35|503.75|503.2|501.6|0
1715702400000|2024-05-14 16:00:00|502.96|501.36|502.96|501.36|503.92|502.32|502.01|500.41|0
1715702700000|2024-05-14 16:05:00|502.72|501.12|504.63|503.03|505.11|503.51|502.49|500.89|0
1715703000000|2024-05-14 16:10:00|504.87|503.27|503.91|502.31|505.35|503.75|503.44|501.84|0
1715703300000|2024-05-14 16:15:00|504.15|502.55|503.2|501.6|504.15|502.55|502.72|501.12|0
1715703600000|2024-05-14 16:20:00|502.96|501.36|501.29|499.69|503.44|501.84|500.81|499.21|0
1715703900000|2024-05-14 16:25:00|501.05|499.45|502|500.4|502.24|500.64|500.81|499.21|0
1715704200000|2024-05-14 16:30:00|501.76|500.16|501.52|499.92|502.24|500.64|500.57|498.97|0
1715704500000|2024-05-14 16:35:00|501.76|500.16|500.57|498.97|502.48|500.88|500.09|498.49|0
1715704800000|2024-05-14 16:40:00|500.33|498.73|500.33|498.73|501.76|500.16|500.09|498.49|0
1715705100000|2024-05-14 16:45:00|500.09|498.49|500.8|499.2|501.52|499.92|499.61|498.01|0
1715705400000|2024-05-14 16:50:00|501.04|499.44|500.8|499.2|502.95|501.35|500.33|498.73|0
1715705700000|2024-05-14 16:55:00|501.04|499.44|502.23|500.63|502.47|500.87|500.8|499.2|0
1715706000000|2024-05-14 17:00:00|502.47|500.87|500.8|499.2|502.71|501.11|499.37|497.77|0
1715706300000|2024-05-14 17:05:00|501.04|499.44|499.84|498.24|501.04|499.44|498.65|497.05|0
1715706600000|2024-05-14 17:10:00|499.61|498.01|499.37|497.77|501.04|499.44|498.89|497.29|0
1715706900000|2024-05-14 17:15:00|499.13|497.53|500.8|499.2|500.8|499.2|498.41|496.81|0
1715707200000|2024-05-14 17:20:00|500.56|498.96|500.97|499.37|501.75|500.15|499.6|498|0
1715707500000|2024-05-14 17:25:00|500.73|499.13|502.64|501.04|502.88|501.28|500.73|499.13|0
1715707800000|2024-05-14 17:30:00|502.88|501.28|502.4|500.8|503.36|501.76|501.93|500.33|0
1715708100000|2024-05-14 17:35:00|502.17|500.57|503.36|501.76|504.08|502.48|502.17|500.57|0
1715708400000|2024-05-14 17:40:00|503.6|502|506.47|504.87|506.71|505.11|503.6|502|0
1715708700000|2024-05-14 17:45:00|506.23|504.63|504.79|503.19|506.23|504.63|504.79|503.19|0
1715709000000|2024-05-14 17:50:00|505.03|503.43|505.03|503.43|505.27|503.67|503.36|501.76|0
1715709300000|2024-05-14 17:55:00|504.79|503.19|504.79|503.19|505.51|503.91|503.83|502.23|0
1715709600000|2024-05-14 18:00:00|505.03|503.43|506.94|505.34|506.94|505.34|504.55|502.95|0
1715709900000|2024-05-14 18:05:00|506.7|505.1|508.82|507.22|509.33|507.73|506.22|504.62|0
1715710200000|2024-05-14 18:10:00|509.06|507.46|513.31|511.71|514.51|512.91|508.28|506.68|0
1715710500000|2024-05-14 18:15:00|513.79|512.19|514.51|512.91|514.99|513.39|513.31|511.71|0
1715710800000|2024-05-14 18:20:00|514.75|513.15|515.23|513.63|515.23|513.63|514.27|512.67|0
1715711100000|2024-05-14 18:25:00|514.99|513.39|514.99|513.39|515.23|513.63|514.03|512.43|0
1715711400000|2024-05-14 18:30:00|514.75|513.15|518.59|516.99|519.31|517.71|513.79|512.19|0
1715711700000|2024-05-14 18:35:00|519.07|517.47|521.23|519.63|521.48|519.88|517.63|516.03|0
1715712000000|2024-05-14 18:40:00|521.47|519.87|523.22|521.62|526.53|524.93|521.47|519.87|0
1715712300000|2024-05-14 18:45:00|523.71|522.11|522.65|521.05|523.71|522.11|520.73|519.13|0
1715712600000|2024-05-14 18:50:00|522.89|521.29|523.61|522.01|523.85|522.25|521.45|519.85|0
1715712900000|2024-05-14 18:55:00|523.37|521.77|524.57|522.97|525.53|523.93|523.37|521.77|0
1715713200000|2024-05-14 19:00:00|524.81|523.21|524.08|522.48|525.77|524.17|523.36|521.76|0
1715713500000|2024-05-14 19:05:00|523.84|522.24|523.84|522.24|523.84|522.24|521.92|520.32|0
1715713800000|2024-05-14 19:10:00|524.08|522.48|523.84|522.24|526|524.4|523.6|522|0
1715714100000|2024-05-14 19:15:00|523.6|522|526.48|524.88|527.2|525.6|522.88|521.28|0
1715714400000|2024-05-14 19:20:00|526.24|524.64|527.2|525.6|529.61|528.01|525.76|524.16|0
1715714700000|2024-05-14 19:25:00|526.72|525.12|526.48|524.88|526.96|525.36|524.8|523.2|0
1715715000000|2024-05-14 19:30:00|526|524.4|526|524.4|526.48|524.88|525.04|523.44|0
1715715300000|2024-05-14 19:35:00|525.76|524.16|524.56|522.96|525.76|524.16|524.08|522.48|0
1715715600000|2024-05-14 19:40:00|524.32|522.72|528.64|527.04|528.64|527.04|524.32|522.72|0
1715715900000|2024-05-14 19:45:00|528.16|526.56|524.79|523.19|528.64|527.04|524.79|523.19|0
1715716200000|2024-05-14 19:50:00|525.99|524.39|529.6|528|529.6|528|525.03|523.43|0
1715716500000|2024-05-14 19:55:00|529.12|527.52|524.55|522.95|529.84|528.24|524.55|522.95|0
1715716800000|2024-05-14 20:00:00|524.79|523.19|524.79|523.19|525.51|523.91|523.11|521.51|0
1715717100000|2024-05-14 20:05:00|525.03|523.43|524.07|522.47|525.75|524.15|523.35|521.75|0
1715717400000|2024-05-14 20:10:00|523.83|522.23|524.55|522.95|524.79|523.19|523.83|522.23|0
1715717700000|2024-05-14 20:15:00|524.85|522.65|524.13|521.93|524.85|522.65|524.13|521.93|0
1715718000000|2024-05-14 20:20:00|523.89|521.69|523.4|521.2|523.89|521.69|523.4|521.2|0
1715718300000|2024-05-14 20:25:00|523.64|521.44|523.64|521.44|523.64|521.44|523.4|521.2|0
1715718600000|2024-05-14 20:30:00|523.88|521.68|524.12|521.92|524.12|521.92|523.64|521.44|0
1715718900000|2024-05-14 20:35:00|524.36|522.16|523.64|521.44|524.36|522.16|523.64|521.44|0
1715719200000|2024-05-14 20:40:00|523.88|521.68|523.4|521.2|523.88|521.68|523.4|521.2|0
1715719500000|2024-05-14 20:45:00|523.64|521.44|524.36|522.16|524.36|522.16|523.64|521.44|0
1715719800000|2024-05-14 20:50:00|524.6|522.4|524.36|522.16|524.84|522.64|524.36|522.16|0
1715720100000|2024-05-14 20:55:00|524.6|522.4|525.43|523.23|525.43|523.23|524.36|522.16|0
1715720400000|2024-05-14 21:00:00|525.27|523.07|525.61|523.41|525.61|523.41|525.27|523.07|0
1715720700000|2024-05-14 21:05:00|525.58|523.38|525.37|523.17|525.72|523.52|525.37|523.17|0
1715721000000|2024-05-14 21:10:00|525.4|523.2|525.08|522.88|525.4|523.2|524.77|522.57|0
1715721300000|2024-05-14 21:15:00|524.95|522.75|524.21|522.01|524.95|522.75|524|521.8|0
1715721600000|2024-05-14 21:20:00|524.49|522.29|524.23|522.03|524.49|522.29|524.17|521.97|0
1715721900000|2024-05-14 21:25:00|524.1|521.9|524.1|521.9|524.21|522.01|524.1|521.9|0
1715722200000|2024-05-14 21:30:00|523.99|521.79|524.13|521.93|524.13|521.93|523.95|521.75|0
1715722500000|2024-05-14 21:35:00|524.16|521.96|524.2|522|524.2|522|524.16|521.96|0
1715722800000|2024-05-14 21:40:00|524.27|522.07|524.55|522.35|524.65|522.45|524.27|522.07|0
1715723100000|2024-05-14 21:45:00|524.58|522.38|524.54|522.34|524.83|522.63|524.54|522.34|0
1715723400000|2024-05-14 21:50:00|524.44|522.24|524.58|522.38|524.69|522.49|524.44|522.24|0
1715723700000|2024-05-14 21:55:00|524.51|522.31|524.41|522.21|524.97|522.77|524.41|522.21|0
1715724000000|2024-05-14 22:00:00|524.46|522.26|524.58|522.38|524.58|522.38|523.14|520.94|0
1715724300000|2024-05-14 22:05:00|524.82|522.62|525.54|523.34|525.78|523.58|524.58|522.38|0
1715724600000|2024-05-14 22:10:00|525.78|523.58|526.13|523.93|526.26|524.06|525.78|523.58|0
1715724900000|2024-05-14 22:15:00|526.02|523.82|526.74|524.54|526.74|524.54|526.02|523.82|0
1715725200000|2024-05-14 22:20:00|526.5|524.3|526.5|524.3|526.98|524.78|526.5|524.3|0
1715725500000|2024-05-14 22:25:00|526.61|524.41|527.7|525.5|527.94|525.74|526.37|524.17|0
1715725800000|2024-05-14 22:30:00|527.81|525.61|527.7|525.5|527.94|525.74|527.7|525.5|0
1715726100000|2024-05-14 22:35:00|527.94|525.74|528.18|525.98|528.18|525.98|527.46|525.26|0
1715726400000|2024-05-14 22:40:00|527.94|525.74|528.17|525.97|528.18|525.98|527.69|525.49|0
1715726700000|2024-05-14 22:45:00|528.41|526.21|528.89|526.69|528.89|526.69|528.17|525.97|0
1715727000000|2024-05-14 22:50:00|528.65|526.45|528.89|526.69|529.14|526.94|528.65|526.45|0
1715727300000|2024-05-14 22:55:00|529.13|526.93|529.37|527.17|529.61|527.41|529.13|526.93|0
1715727600000|2024-05-14 23:00:00|529.13|526.93|529.13|526.93|529.37|527.17|528.89|526.69|0
1715727900000|2024-05-14 23:05:00|528.89|526.69|528.17|525.97|529.13|526.93|528.17|525.97|0
1715728200000|2024-05-14 23:10:00|528.41|526.21|528.65|526.45|528.89|526.69|528.17|525.97|0
1715728500000|2024-05-14 23:15:00|528.89|526.69|528.41|526.21|528.89|526.69|528.41|526.21|0
1715728800000|2024-05-14 23:20:00|528.65|526.45|528.65|526.45|528.65|526.45|528.65|526.45|0
1715729100000|2024-05-14 23:25:00|528.41|526.21|527.92|525.72|528.41|526.21|527.92|525.72|0
1715729400000|2024-05-14 23:30:00|528.16|525.96|527.92|525.72|528.16|525.96|527.68|525.48|0
1715729700000|2024-05-14 23:35:00|528.16|525.96|527.44|525.24|528.16|525.96|527.44|525.24|0
1715730000000|2024-05-14 23:40:00|527.68|525.48|527.92|525.72|527.92|525.72|527.44|525.24|0
1715730300000|2024-05-14 23:45:00|527.68|525.48|527.68|525.48|528.16|525.96|527.44|525.24|0
1715730600000|2024-05-14 23:50:00|527.79|525.59|527.68|525.48|527.92|525.72|527.68|525.48|0
1715730900000|2024-05-14 23:55:00|527.79|525.59|527.68|525.48|527.92|525.72|527.68|525.48|0
1715731200000|2024-05-15 00:00:00|527.92|525.72|528.64|526.44|528.64|526.44|527.92|525.72|0
1715731500000|2024-05-15 00:05:00|528.88|526.68|528.64|526.44|529.36|527.16|528.39|526.19|0
1715731800000|2024-05-15 00:10:00|528.63|526.43|528.87|526.67|529.12|526.92|528.39|526.19|0
1715732100000|2024-05-15 00:15:00|528.57|526.97|528.81|527.21|529.06|527.46|528.57|526.97|0
1715732400000|2024-05-15 00:20:00|529.05|527.45|528.09|526.49|529.05|527.45|528.09|526.49|0
1715732700000|2024-05-15 00:25:00|527.85|526.25|528.54|526.94|528.61|527.01|527.85|526.25|0
1715733000000|2024-05-15 00:30:00|528.78|527.18|527.58|525.98|528.78|527.18|527.58|525.98|0
1715733300000|2024-05-15 00:35:00|527.82|526.22|525.42|523.82|527.82|526.22|525.18|523.58|0
1715733600000|2024-05-15 00:40:00|525.66|524.06|526.14|524.54|526.14|524.54|525.18|523.58|0
1715733900000|2024-05-15 00:45:00|525.9|524.3|526.86|525.26|527.34|525.74|525.9|524.3|0
1715734200000|2024-05-15 00:50:00|527.1|525.5|526.61|525.01|527.1|525.5|526.37|524.77|0
1715734500000|2024-05-15 00:55:00|526.49|524.89|527.09|525.49|527.09|525.49|526.49|524.89|0
1715734800000|2024-05-15 01:00:00|526.85|525.25|527.33|525.73|527.33|525.73|526.85|525.25|0
1715735100000|2024-05-15 01:05:00|527.21|525.61|527.81|526.21|527.81|526.21|527.09|525.49|0
1715735400000|2024-05-15 01:10:00|527.57|525.97|527.57|525.97|528.29|526.69|527.57|525.97|0
1715735700000|2024-05-15 01:15:00|527.81|526.21|527.33|525.73|527.81|526.21|526.61|525.01|0
1715736000000|2024-05-15 01:20:00|527.2|525.6|528.05|526.45|528.05|526.45|526.85|525.25|0
1715736300000|2024-05-15 01:25:00|528.29|526.69|529.25|527.65|529.25|527.65|528.16|526.56|0
1715736600000|2024-05-15 01:30:00|529.01|527.41|529.49|527.89|529.73|528.13|528.77|527.17|0
1715736900000|2024-05-15 01:35:00|529.25|527.65|529.49|527.89|530.21|528.61|529.25|527.65|0
1715737200000|2024-05-15 01:40:00|529.73|528.13|529.72|528.12|530.21|528.61|529.49|527.89|0
1715737500000|2024-05-15 01:45:00|529.48|527.88|529.48|527.88|529.72|528.12|529.24|527.64|0
1715737800000|2024-05-15 01:50:00|529.72|528.12|529.48|527.88|529.72|528.12|529.24|527.64|0
1715738100000|2024-05-15 01:55:00|529.72|528.12|529.96|528.36|530.2|528.6|529.72|528.12|0
1715738400000|2024-05-15 02:00:00|529.72|528.12|530.68|529.08|530.92|529.32|529.72|528.12|0
1715738700000|2024-05-15 02:05:00|530.44|528.84|529.96|528.36|530.44|528.84|529.96|528.36|0
1715739000000|2024-05-15 02:10:00|529.83|528.23|529.72|528.12|529.96|528.36|529.72|528.12|0
1715739300000|2024-05-15 02:15:00|529.96|528.36|529.96|528.36|530.2|528.6|529.72|528.12|0
1715739600000|2024-05-15 02:20:00|530.2|528.6|529.96|528.36|530.2|528.6|529.72|528.12|0
1715739900000|2024-05-15 02:25:00|530.2|528.6|530.68|529.08|530.68|529.08|529.96|528.36|0
1715740200000|2024-05-15 02:30:00|530.43|528.83|530.91|529.31|530.91|529.31|530.19|528.59|0
1715740500000|2024-05-15 02:35:00|530.67|529.07|531.39|529.79|531.88|530.28|530.67|529.07|0
1715740800000|2024-05-15 02:40:00|531.15|529.55|532.11|530.51|533.08|531.48|530.91|529.31|0
1715741100000|2024-05-15 02:45:00|531.87|530.27|530.91|529.31|531.87|530.27|530.91|529.31|0
1715741400000|2024-05-15 02:50:00|531.03|529.43|531.15|529.55|531.39|529.79|530.91|529.31|0
1715741700000|2024-05-15 02:55:00|531.39|529.79|531.15|529.55|531.39|529.79|531.15|529.55|0
1715742000000|2024-05-15 03:00:00|531.26|529.66|531.87|530.27|531.87|530.27|531.26|529.66|0
1715742300000|2024-05-15 03:05:00|531.63|530.03|531.63|530.03|531.74|530.14|531.39|529.79|0
1715742600000|2024-05-15 03:10:00|531.39|529.79|531.87|530.27|531.87|530.27|531.39|529.79|0
1715742900000|2024-05-15 03:15:00|532.11|530.51|531.87|530.27|532.11|530.51|531.63|530.03|0
1715743200000|2024-05-15 03:20:00|532.11|530.51|532.1|530.5|532.22|530.62|531.87|530.27|0
1715743500000|2024-05-15 03:25:00|531.98|530.38|531.62|530.02|531.98|530.38|531.62|530.02|0
1715743800000|2024-05-15 03:30:00|531.86|530.26|532.34|530.74|532.58|530.98|531.62|530.02|0
1715744100000|2024-05-15 03:35:00|532.1|530.5|531.38|529.78|532.1|530.5|531.38|529.78|0
1715744400000|2024-05-15 03:40:00|531.14|529.54|531.62|530.02|531.86|530.26|531.14|529.54|0
1715744700000|2024-05-15 03:45:00|531.38|529.78|531.38|529.78|531.62|530.02|531.14|529.54|0
1715745000000|2024-05-15 03:50:00|531.49|529.89|531.62|530.02|531.62|530.02|531.14|529.54|0
1715745300000|2024-05-15 03:55:00|531.38|529.78|531.13|529.53|531.38|529.78|531.13|529.53|0
1715745600000|2024-05-15 04:00:00|530.89|529.29|530.89|529.29|530.89|529.29|530.89|529.29|0
1715745900000|2024-05-15 04:05:00|530.65|529.05|530.65|529.05|530.89|529.29|530.41|528.81|0
1715746500000|2024-05-15 04:15:00|530.41|528.81|530.41|528.81|530.41|528.81|530.17|528.57|0
1715746800000|2024-05-15 04:20:00|530.28|528.68|530.55|528.95|530.62|529.02|530.28|528.68|0
1715747100000|2024-05-15 04:25:00|530.31|528.71|529.94|528.34|530.55|528.95|529.83|528.23|0
1715747400000|2024-05-15 04:30:00|529.83|528.23|529.1|527.5|529.83|528.23|529.1|527.5|0
1715747700000|2024-05-15 04:35:00|529.34|527.74|528.62|527.02|529.34|527.74|528.62|527.02|0
1715748000000|2024-05-15 04:40:00|528.86|527.26|528.86|527.26|529.1|527.5|528.86|527.26|0
1715748300000|2024-05-15 04:45:00|528.62|527.02|529.22|527.62|529.34|527.74|528.62|527.02|0
1715748600000|2024-05-15 04:50:00|529.34|527.74|528.62|527.02|529.34|527.74|528.62|527.02|0
1715748900000|2024-05-15 04:55:00|528.86|527.26|528.38|526.78|528.86|527.26|528.38|526.78|0
1715749200000|2024-05-15 05:00:00|528.14|526.54|527.9|526.3|528.14|526.54|527.66|526.06|0
1715749500000|2024-05-15 05:05:00|528.14|526.54|527.9|526.3|528.14|526.54|527.9|526.3|0
1715749800000|2024-05-15 05:10:00|527.89|526.29|528.61|527.01|528.85|527.25|527.89|526.29|0
1715750100000|2024-05-15 05:15:00|528.37|526.77|528.13|526.53|528.37|526.77|528.13|526.53|0
1715750400000|2024-05-15 05:20:00|528.37|526.77|528.61|527.01|528.85|527.25|528.13|526.53|0
1715750700000|2024-05-15 05:25:00|528.85|527.25|528.85|527.25|528.85|527.25|528.61|527.01|0
1715751000000|2024-05-15 05:30:00|529.09|527.49|528.85|527.25|529.09|527.49|528.61|527.01|0
1715751300000|2024-05-15 05:35:00|529.09|527.49|528.61|527.01|529.09|527.49|528.61|527.01|0
1715751600000|2024-05-15 05:40:00|528.72|527.12|528.85|527.25|528.85|527.25|528.61|527.01|0
1715751900000|2024-05-15 05:45:00|528.61|527.01|528.85|527.25|528.85|527.25|528.61|527.01|0
1715752200000|2024-05-15 05:50:00|528.84|527.24|529.08|527.48|529.08|527.48|528.6|527|0
1715752500000|2024-05-15 05:55:00|529.32|527.72|529.56|527.96|530.04|528.44|529.32|527.72|0
1715752800000|2024-05-15 06:00:00|529.32|527.72|528.84|527.24|529.56|527.96|527.76|526.16|0
1715753100000|2024-05-15 06:05:00|528.96|527.36|529.56|527.96|529.56|527.96|528.12|526.52|0
1715753400000|2024-05-15 06:10:00|529.8|528.2|529.8|528.2|530.52|528.92|529.8|528.2|0
1715753700000|2024-05-15 06:15:00|530.04|528.44|529.32|527.72|530.04|528.44|528.84|527.24|0
1715754000000|2024-05-15 06:20:00|529.08|527.48|528.6|527|529.56|527.96|528.6|527|0
1715754300000|2024-05-15 06:25:00|528.71|527.11|528.86|527.26|528.98|527.38|528.21|526.61|0
1715754600000|2024-05-15 06:30:00|528.38|526.78|528.62|527.02|528.62|527.02|528.14|526.54|0
1715754900000|2024-05-15 06:35:00|528.86|527.26|528.38|526.78|529.1|527.5|528.14|526.54|0
1715755200000|2024-05-15 06:40:00|528.14|526.54|527.9|526.3|528.38|526.78|527.9|526.3|0
1715755500000|2024-05-15 06:45:00|528.01|526.41|527.9|526.3|528.14|526.54|527.66|526.06|0
1715755800000|2024-05-15 06:50:00|528.14|526.54|528.37|526.77|528.61|527.01|528.13|526.53|0
1715756100000|2024-05-15 06:55:00|528.13|526.53|528.37|526.77|528.97|527.37|528.13|526.53|0
1715756400000|2024-05-15 07:00:00|528.25|526.65|529.21|527.61|529.57|527.97|527.17|525.57|0
1715756700000|2024-05-15 07:05:00|529.09|527.49|528.13|526.53|529.33|527.73|527.65|526.05|0
1715757000000|2024-05-15 07:10:00|528.37|526.77|527.89|526.29|528.37|526.77|527.17|525.57|0
1715757300000|2024-05-15 07:15:00|528.13|526.53|527.65|526.05|528.13|526.53|526.93|525.33|0
1715757600000|2024-05-15 07:20:00|527.89|526.29|526.45|524.85|527.89|526.29|526.21|524.61|0
1715757900000|2024-05-15 07:25:00|526.21|524.61|525.48|523.88|526.45|524.85|525.48|523.88|0
1715758200000|2024-05-15 07:30:00|525.72|524.12|526.92|525.32|527.16|525.56|525.72|524.12|0
1715758500000|2024-05-15 07:35:00|526.68|525.08|525.96|524.36|527.16|525.56|525.24|523.64|0
1715758800000|2024-05-15 07:40:00|525.72|524.12|525|523.4|525.72|524.12|525|523.4|0
1715759100000|2024-05-15 07:45:00|524.76|523.16|525|523.4|525.48|523.88|524.76|523.16|0
1715759400000|2024-05-15 07:50:00|524.76|523.16|525.24|523.64|525.48|523.88|524.52|522.92|0
1715759700000|2024-05-15 07:55:00|525|523.4|525.83|524.23|526.44|524.84|525|523.4|0
1715760000000|2024-05-15 08:00:00|525.72|524.12|526.2|524.6|526.92|525.32|525.48|523.88|0
1715760300000|2024-05-15 08:05:00|526.44|524.84|526.19|524.59|526.67|525.07|525.95|524.35|0
1715760600000|2024-05-15 08:10:00|526.43|524.83|526.91|525.31|526.91|525.31|525.47|523.87|0
1715760900000|2024-05-15 08:15:00|526.67|525.07|525.47|523.87|526.91|525.31|525.47|523.87|0
1715761200000|2024-05-15 08:20:00|525.23|523.63|525.47|523.87|525.71|524.11|524.99|523.39|0
1715761500000|2024-05-15 08:25:00|525.71|524.11|526.43|524.83|526.67|525.07|525.47|523.87|0
1715761800000|2024-05-15 08:30:00|526.67|525.07|527.63|526.03|527.63|526.03|526.67|525.07|0
1715762100000|2024-05-15 08:35:00|527.39|525.79|527.39|525.79|527.63|526.03|526.91|525.31|0
1715762400000|2024-05-15 08:40:00|527.26|525.66|526.91|525.31|527.87|526.27|526.67|525.07|0
1715762700000|2024-05-15 08:45:00|526.78|525.18|526.42|524.82|527.14|525.54|526.42|524.82|0
1715763000000|2024-05-15 08:50:00|526.66|525.06|527.86|526.26|527.86|526.26|526.66|525.06|0
1715763300000|2024-05-15 08:55:00|527.74|526.14|528.58|526.98|528.58|526.98|527.62|526.02|0
1715763600000|2024-05-15 09:00:00|528.34|526.74|528.82|527.22|529.54|527.94|528.1|526.5|0
1715763900000|2024-05-15 09:05:00|528.58|526.98|528.58|526.98|528.58|526.98|528.22|526.62|0
1715764200000|2024-05-15 09:10:00|528.34|526.74|528.34|526.74|528.82|527.22|528.1|526.5|0
1715764500000|2024-05-15 09:15:00|528.58|526.98|528.34|526.74|528.82|527.22|528.34|526.74|0
1715764800000|2024-05-15 09:20:00|528.1|526.5|527.38|525.78|528.1|526.5|527.38|525.78|0
1715765100000|2024-05-15 09:25:00|527.14|525.54|527.85|526.25|528.33|526.73|526.89|525.29|0
1715765400000|2024-05-15 09:30:00|528.09|526.49|528|526.4|528.48|526.88|527.61|526.01|0
1715765700000|2024-05-15 09:35:00|528.24|526.64|528.48|526.88|528.48|526.88|527.76|526.16|0
1715766000000|2024-05-15 09:40:00|528.72|527.12|529.44|527.84|529.44|527.84|528.24|526.64|0
1715766300000|2024-05-15 09:45:00|529.2|527.6|528.95|527.35|529.43|527.83|528.95|527.35|0
1715766600000|2024-05-15 09:50:00|529.19|527.59|528.71|527.11|529.19|527.59|528.71|527.11|0
1715766900000|2024-05-15 09:55:00|528.47|526.87|527.75|526.15|528.47|526.87|527.51|525.91|0
1715767200000|2024-05-15 10:00:00|527.99|526.39|527.99|526.39|527.99|526.39|527.51|525.91|0
1715767500000|2024-05-15 10:05:00|527.75|526.15|527.51|525.91|528.23|526.63|527.03|525.43|0
1715767800000|2024-05-15 10:10:00|527.75|526.15|527.51|525.91|527.75|526.15|526.79|525.19|0
1715768100000|2024-05-15 10:15:00|527.75|526.15|527.99|526.39|527.99|526.39|526.79|525.19|0
1715768400000|2024-05-15 10:20:00|528.23|526.63|527.74|526.14|528.23|526.63|527.27|525.67|0
1715768700000|2024-05-15 10:25:00|527.98|526.38|527.5|525.9|528.22|526.62|527.26|525.66|0
1715769000000|2024-05-15 10:30:00|527.26|525.66|527.19|525.59|527.91|526.31|527.19|525.59|0
1715769300000|2024-05-15 10:35:00|526.95|525.35|527.19|525.59|527.67|526.07|526.95|525.35|0
1715769600000|2024-05-15 10:40:00|527.43|525.83|527.91|526.31|528.63|527.03|527.43|525.83|0
1715769900000|2024-05-15 10:45:00|527.67|526.07|527.19|525.59|527.91|526.31|526.71|525.11|0
1715770200000|2024-05-15 10:50:00|526.95|525.35|527.66|526.06|527.66|526.06|526.71|525.11|0
1715770500000|2024-05-15 10:55:00|527.42|525.82|526.94|525.34|527.66|526.06|526.7|525.1|0
1715770800000|2024-05-15 11:00:00|527.18|525.58|526.94|525.34|528.38|526.78|526.7|525.1|0
1715771100000|2024-05-15 11:05:00|526.7|525.1|527.42|525.82|527.42|525.82|526.7|525.1|0
1715771400000|2024-05-15 11:10:00|527.18|525.58|528.38|526.78|528.62|527.02|527.18|525.58|0
1715771700000|2024-05-15 11:15:00|528.62|527.02|527.42|525.82|528.86|527.26|526.94|525.34|0
1715772000000|2024-05-15 11:20:00|527.66|526.06|527.66|526.06|527.9|526.3|526.7|525.1|0
1715772300000|2024-05-15 11:25:00|527.77|526.17|527.42|525.82|528.01|526.41|527.18|525.58|0
1715772600000|2024-05-15 11:30:00|527.66|526.06|528.13|526.53|528.13|526.53|526.94|525.34|0
1715772900000|2024-05-15 11:35:00|527.89|526.29|526.69|525.09|528.61|527.01|526.69|525.09|0
1715773200000|2024-05-15 11:40:00|526.45|524.85|526.81|525.21|526.93|525.33|526.21|524.61|0
1715773500000|2024-05-15 11:45:00|526.93|525.33|527.17|525.57|527.89|526.29|526.93|525.33|0
1715773800000|2024-05-15 11:50:00|526.93|525.33|527.17|525.57|528.13|526.53|526.69|525.09|0
1715774100000|2024-05-15 11:55:00|527.41|525.81|526.93|525.33|527.41|525.81|526.69|525.09|0
1715774400000|2024-05-15 12:00:00|526.69|525.09|526.69|525.09|527.41|525.81|526.45|524.85|0
1715774700000|2024-05-15 12:05:00|526.45|524.85|526.45|524.85|526.69|525.09|525.97|524.37|0
1715775000000|2024-05-15 12:10:00|526.69|525.09|524.76|523.16|526.69|525.09|524.76|523.16|0
1715775300000|2024-05-15 12:15:00|524.52|522.92|523.8|522.2|525|523.4|523.8|522.2|0
1715775600000|2024-05-15 12:20:00|523.56|521.96|525.72|524.12|525.72|524.12|522.6|521|0
1715775900000|2024-05-15 12:25:00|525.48|523.88|526.68|525.08|527.88|526.28|525.24|523.64|0
1715776200000|2024-05-15 12:30:00|539.18|537.58|549.76|548.16|557.74|556.14|539.18|537.58|0
1715776500000|2024-05-15 12:35:00|550.48|548.88|547.46|545.86|554.83|553.23|544.07|542.47|0
1715776800000|2024-05-15 12:40:00|547.7|546.1|547.7|546.1|549.87|548.27|543.83|542.23|0
1715777100000|2024-05-15 12:45:00|547.94|546.34|552.77|551.17|554.95|553.35|547.45|545.85|0
1715777400000|2024-05-15 12:50:00|553.5|551.9|552.41|550.81|554.35|552.75|551.32|549.72|0
1715777700000|2024-05-15 12:55:00|551.92|550.32|550.71|549.11|552.17|550.57|549.5|547.9|0
1715778000000|2024-05-15 13:00:00|550.96|549.36|549.26|547.66|551.2|549.6|547.81|546.21|0
1715778300000|2024-05-15 13:05:00|549.02|547.42|550.47|548.87|550.71|549.11|547.81|546.21|0
1715778600000|2024-05-15 13:10:00|550.23|548.63|551.68|550.08|552.16|550.56|550.23|548.63|0
1715778900000|2024-05-15 13:15:00|551.55|549.95|548.29|546.69|551.68|550.08|547.81|546.21|0
1715779200000|2024-05-15 13:20:00|548.53|546.93|549.26|547.66|549.5|547.9|547.56|545.96|0
1715779500000|2024-05-15 13:25:00|548.77|547.17|548.53|546.93|549.74|548.14|547.08|545.48|0
1715779800000|2024-05-15 13:30:00|549.26|547.66|554.1|552.5|555.06|553.46|547.32|545.72|0
1715780100000|2024-05-15 13:35:00|554.34|552.74|553.85|552.25|556.76|555.16|550.71|549.11|0
1715780400000|2024-05-15 13:40:00|554.34|552.74|552.16|550.56|557.73|556.13|551.19|549.59|0
1715780700000|2024-05-15 13:45:00|551.91|550.31|547.07|545.47|553.61|552.01|546.59|544.99|0
1715781000000|2024-05-15 13:50:00|547.32|545.72|543.93|542.33|547.32|545.72|542.24|540.64|0
1715781300000|2024-05-15 13:55:00|544.41|542.81|546.59|544.99|547.07|545.47|543.21|541.61|0
1715781600000|2024-05-15 14:00:00|547.31|545.71|552.29|550.69|552.29|550.69|546.83|545.23|0
1715781900000|2024-05-15 14:05:00|552.05|550.45|553.36|551.76|555.06|553.46|550.84|549.24|0
1715782200000|2024-05-15 14:10:00|553.12|551.52|551.67|550.07|553.85|552.25|549.97|548.37|0
1715782500000|2024-05-15 14:15:00|552.15|550.55|553.84|552.24|554.57|552.97|550.21|548.61|0
1715782800000|2024-05-15 14:20:00|554.57|552.97|555.3|553.7|556.27|554.67|553.6|552|0
1715783100000|2024-05-15 14:25:00|555.05|553.45|553.84|552.24|555.3|553.7|552.87|551.27|0
1715783400000|2024-05-15 14:30:00|554.33|552.73|557.48|555.88|558.2|556.6|553.36|551.76|0
1715783700000|2024-05-15 14:35:00|557.23|555.63|559.17|557.57|560.87|559.27|556.99|555.39|0
1715784000000|2024-05-15 14:40:00|559.41|557.81|561.84|560.24|561.84|560.24|558.44|556.84|0
1715784300000|2024-05-15 14:45:00|561.6|560|561.84|560.24|562.08|560.48|560.38|558.78|0
1715784600000|2024-05-15 14:50:00|562.08|560.48|559.41|557.81|562.32|560.72|559.41|557.81|0
1715784900000|2024-05-15 14:55:00|559.65|558.05|561.11|559.51|561.35|559.75|559.65|558.05|0
1715785200000|2024-05-15 15:00:00|561.35|559.75|561.59|559.99|562.56|560.96|561.35|559.75|0
1715785500000|2024-05-15 15:05:00|561.84|560.24|566.45|564.85|568.15|566.55|561.84|560.24|0
1715785800000|2024-05-15 15:10:00|566.2|564.6|569.12|567.52|569.36|567.76|565.72|564.12|0
1715786100000|2024-05-15 15:15:00|569.36|567.76|570.09|568.49|570.58|568.98|567.91|566.31|0
1715786400000|2024-05-15 15:20:00|570.34|568.74|568.63|567.03|570.58|568.98|568.39|566.79|0
1715786700000|2024-05-15 15:25:00|568.88|567.28|570.58|568.98|570.82|569.22|566.93|565.33|0
1715787000000|2024-05-15 15:30:00|570.82|569.22|569.98|568.38|571.31|569.71|569.74|568.14|0
1715787300000|2024-05-15 15:35:00|569.74|568.14|567.79|566.19|569.98|568.38|567.06|565.46|0
1715787600000|2024-05-15 15:40:00|568.04|566.44|569.01|567.41|570.23|568.63|568.04|566.44|0
1715787900000|2024-05-15 15:45:00|568.77|567.17|568.28|566.68|569.98|568.38|567.55|565.95|0
1715788200000|2024-05-15 15:50:00|568.52|566.92|568.76|567.16|569.49|567.89|568.04|566.44|0
1715788500000|2024-05-15 15:55:00|569.01|567.41|568.52|566.92|569.74|568.14|567.55|565.95|0
1715788800000|2024-05-15 16:00:00|568.76|567.16|566.57|564.97|568.76|567.16|565.12|563.52|0
1715789100000|2024-05-15 16:05:00|566.33|564.73|567.3|565.7|567.3|565.7|564.14|562.54|0
1715789400000|2024-05-15 16:10:00|567.55|565.95|567.98|566.38|569|567.4|567.55|565.95|0
1715789700000|2024-05-15 16:15:00|568.22|566.62|567.98|566.38|568.22|566.62|566.52|564.92|0
1715790000000|2024-05-15 16:20:00|568.22|566.62|568.46|566.86|568.95|567.35|566.52|564.92|0
1715790300000|2024-05-15 16:25:00|568.22|566.62|569.92|568.32|569.92|568.32|567.73|566.13|0
1715790600000|2024-05-15 16:30:00|570.17|568.57|570.65|569.05|570.65|569.05|569.19|567.59|0
1715790900000|2024-05-15 16:35:00|570.89|569.29|570.41|568.81|572.11|570.51|570.16|568.56|0
1715791200000|2024-05-15 16:40:00|570.65|569.05|570.75|569.15|571.62|570.02|570.16|568.56|0
1715791500000|2024-05-15 16:45:00|570.51|568.91|571.97|570.37|573.67|572.07|570.51|568.91|0
1715791800000|2024-05-15 16:50:00|572.21|570.61|574.16|572.56|574.4|572.8|572.21|570.61|0
1715792100000|2024-05-15 16:55:00|573.92|572.32|574.89|573.29|575.38|573.78|573.67|572.07|0
1715792400000|2024-05-15 17:00:00|575.38|573.78|576.1|574.5|576.35|574.75|574.89|573.29|0
1715792700000|2024-05-15 17:05:00|576.35|574.75|574.89|573.29|576.84|575.24|574.89|573.29|0
1715793000000|2024-05-15 17:10:00|575.13|573.53|577.08|575.48|577.08|575.48|574.89|573.29|0
1715793300000|2024-05-15 17:15:00|577.32|575.72|575.86|574.26|578.05|576.45|575.62|574.02|0
1715793600000|2024-05-15 17:20:00|576.1|574.5|575.13|573.53|576.59|574.99|574.64|573.04|0
1715793900000|2024-05-15 17:25:00|575.37|573.77|577.56|575.96|577.56|575.96|573.91|572.31|0
1715794200000|2024-05-15 17:30:00|577.32|575.72|577.07|575.47|577.32|575.72|575.86|574.26|0
1715794500000|2024-05-15 17:35:00|577.32|575.72|577.32|575.72|578.78|577.18|576.83|575.23|0
1715794800000|2024-05-15 17:40:00|577.56|575.96|577.32|575.72|577.56|575.96|575.12|573.52|0
1715795100000|2024-05-15 17:45:00|577.07|575.47|575.37|573.77|577.56|575.96|573.18|571.58|0
1715795400000|2024-05-15 17:50:00|575.12|573.52|579.02|577.42|579.02|577.42|574.88|573.28|0
1715795700000|2024-05-15 17:55:00|578.78|577.18|579.26|577.66|579.51|577.91|578.04|576.44|0
1715796000000|2024-05-15 18:00:00|579.02|577.42|579.75|578.15|579.75|578.15|577.8|576.2|0
1715796300000|2024-05-15 18:05:00|579.5|577.9|580.97|579.37|581.21|579.61|579.5|577.9|0
1715796600000|2024-05-15 18:10:00|581.21|579.61|583.65|582.05|583.65|582.05|580.23|578.63|0
1715796900000|2024-05-15 18:15:00|583.4|581.8|580.48|578.88|583.4|581.8|578.28|576.68|0
1715797200000|2024-05-15 18:20:00|580.23|578.63|579.5|577.9|580.72|579.12|578.04|576.44|0
1715797500000|2024-05-15 18:25:00|579.74|578.14|579.5|577.9|580.96|579.36|578.28|576.68|0
1715797800000|2024-05-15 18:30:00|579.74|578.14|577.06|575.46|579.74|578.14|576.58|574.98|0
1715798100000|2024-05-15 18:35:00|576.82|575.22|579.5|577.9|579.74|578.14|575.84|574.24|0
1715798400000|2024-05-15 18:40:00|579.25|577.65|577.79|576.19|579.74|578.14|577.31|575.71|0
1715798700000|2024-05-15 18:45:00|577.55|575.95|576.57|574.97|578.77|577.17|576.09|574.49|0
1715799000000|2024-05-15 18:50:00|576.82|575.22|578.76|577.16|579.01|577.41|576.82|575.22|0
1715799300000|2024-05-15 18:55:00|578.52|576.92|579.49|577.89|579.5|577.9|577.55|575.95|0
1715799600000|2024-05-15 19:00:00|578.76|577.16|578.28|576.68|578.76|577.16|577.55|575.95|0
1715799900000|2024-05-15 19:05:00|578.76|577.16|579.01|577.41|579.49|577.89|577.06|575.46|0
1715800200000|2024-05-15 19:10:00|578.76|577.16|579.19|577.59|580.64|579.04|578.76|577.16|0
1715800500000|2024-05-15 19:15:00|578.7|577.1|581.13|579.53|581.13|579.53|578.7|577.1|0
1715800800000|2024-05-15 19:20:00|580.88|579.28|581.85|580.25|583.07|581.47|580.64|579.04|0
1715801100000|2024-05-15 19:25:00|581.61|580.01|580.88|579.28|582.1|580.5|580.88|579.28|0
1715801400000|2024-05-15 19:30:00|580.4|578.8|581.85|580.25|581.85|580.25|579.91|578.31|0
1715801700000|2024-05-15 19:35:00|581.61|580.01|581.74|580.14|582.34|580.74|581.26|579.66|0
1715802000000|2024-05-15 19:40:00|581.98|580.38|583.68|582.08|584.17|582.57|581.74|580.14|0
1715802300000|2024-05-15 19:45:00|583.44|581.84|582.8|581.2|584.75|583.15|582.71|581.11|0
1715802600000|2024-05-15 19:50:00|581.59|579.99|586.69|585.09|586.69|585.09|581.59|579.99|0
1715802900000|2024-05-15 19:55:00|585.47|583.87|587.66|586.06|591.07|589.47|584.74|583.14|0
1715803200000|2024-05-15 20:00:00|587.9|586.3|580.61|579.01|587.9|586.3|580.37|578.77|0
1715803500000|2024-05-15 20:05:00|580.37|578.77|582.8|581.2|582.8|581.2|580.37|578.77|0
1715803800000|2024-05-15 20:10:00|582.55|580.95|581.34|579.74|582.8|581.2|579.88|578.28|0
1715804100000|2024-05-15 20:15:00|581.4|579.2|582.37|580.17|582.85|580.65|581.4|579.2|0
1715804400000|2024-05-15 20:20:00|582.12|579.92|581.64|579.44|582.12|579.92|581.64|579.44|0
1715804700000|2024-05-15 20:25:00|581.88|579.68|582.61|580.41|582.85|580.65|581.64|579.44|0
1715805000000|2024-05-15 20:30:00|582.85|580.65|583.09|580.89|583.34|581.14|582.85|580.65|0
1715805300000|2024-05-15 20:35:00|583.33|581.13|583.58|581.38|584.31|582.11|583.33|581.13|0
1715805600000|2024-05-15 20:40:00|583.33|581.13|583.33|581.13|584.06|581.86|583.33|581.13|0
1715805900000|2024-05-15 20:45:00|583.09|580.89|582.36|580.16|583.33|581.13|582.36|580.16|0
1715806200000|2024-05-15 20:50:00|582.12|579.92|582.84|580.64|582.84|580.64|582.12|579.92|0
1715806500000|2024-05-15 20:55:00|582.6|580.4|584.9|582.7|584.9|582.7|582.6|580.4|0
1715806800000|2024-05-15 21:00:00|584.56|582.36|584.5|582.3|584.56|582.36|584.03|581.83|0
1715807100000|2024-05-15 21:05:00|584.56|582.36|584.71|582.51|584.85|582.65|584.24|582.04|0
1715807400000|2024-05-15 21:10:00|584.64|582.44|585.06|582.86|585.06|582.86|584.17|581.97|0
1715807700000|2024-05-15 21:15:00|584.92|582.72|584.67|582.47|585.06|582.86|584.28|582.08|0
1715808000000|2024-05-15 21:20:00|584.71|582.51|584.88|582.68|585.09|582.89|584.42|582.22|0
1715808300000|2024-05-15 21:25:00|584.96|582.76|585.41|583.21|585.41|583.21|584.88|582.68|0
1715808600000|2024-05-15 21:30:00|585.76|583.56|585.59|583.39|585.76|583.56|585.44|583.24|0
1715808900000|2024-05-15 21:35:00|585.76|583.56|585.52|583.32|585.8|583.6|585.48|583.28|0
1715809200000|2024-05-15 21:40:00|585.55|583.35|585.37|583.17|585.55|583.35|585.37|583.17|0
1715809500000|2024-05-15 21:45:00|585.44|583.24|585.41|583.21|585.48|583.28|585.41|583.21|0
1715809800000|2024-05-15 21:50:00|585.44|583.24|585.48|583.28|585.48|583.28|585.33|583.13|0
1715810100000|2024-05-15 21:55:00|585.52|583.32|584.7|582.5|585.62|583.42|584.52|582.32|0
1715810400000|2024-05-15 22:00:00|584.89|582.69|584.29|582.09|585.62|583.42|583.8|581.6|0
1715810700000|2024-05-15 22:05:00|584.41|582.21|585.99|583.79|585.99|583.79|584.41|582.21|0
1715811000000|2024-05-15 22:10:00|586.23|584.03|586.72|584.52|586.96|584.76|586.23|584.03|0
1715811300000|2024-05-15 22:15:00|586.47|584.27|586.96|584.76|587.2|585|586.47|584.27|0
1715811600000|2024-05-15 22:20:00|586.72|584.52|586.72|584.52|586.96|584.76|586.23|584.03|0
1715811900000|2024-05-15 22:25:00|586.96|584.76|587.2|585|587.2|585|586.72|584.52|0
1715812200000|2024-05-15 22:30:00|587.44|585.24|587.69|585.49|587.93|585.73|587.44|585.24|0
1715812500000|2024-05-15 22:35:00|587.8|585.6|587.69|585.49|587.93|585.73|587.2|585|0
1715812800000|2024-05-15 22:40:00|587.93|585.73|587.68|585.48|587.93|585.73|587.44|585.24|0
1715813100000|2024-05-15 22:45:00|587.93|585.73|587.93|585.73|588.17|585.97|587.93|585.73|0
1715813400000|2024-05-15 22:50:00|588.17|585.97|588.17|585.97|588.17|585.97|587.93|585.73|0
1715813700000|2024-05-15 22:55:00|588.29|586.09|588.17|585.97|588.9|586.7|587.2|585|0
1715814000000|2024-05-15 23:00:00|588.41|586.21|588.9|586.7|588.9|586.7|588.17|585.97|0
1715814300000|2024-05-15 23:05:00|589.01|586.81|590.84|588.64|590.84|588.64|588.9|586.7|0
1715814600000|2024-05-15 23:10:00|590.6|588.4|590.6|588.4|590.84|588.64|590.11|587.91|0
1715814900000|2024-05-15 23:15:00|590.84|588.64|591.33|589.13|591.33|589.13|590.6|588.4|0
1715815200000|2024-05-15 23:20:00|591.08|588.88|592.54|590.34|593.03|590.83|590.6|588.4|0
1715815500000|2024-05-15 23:25:00|592.3|590.1|592.06|589.86|593.52|591.32|592.06|589.86|0
1715815800000|2024-05-15 23:30:00|591.81|589.61|592.79|590.59|593.03|590.83|591.81|589.61|0
1715816100000|2024-05-15 23:35:00|593.03|590.83|593.76|591.56|593.76|591.56|592.79|590.59|0
1715816400000|2024-05-15 23:40:00|593.51|591.31|593.03|590.83|593.51|591.31|593.03|590.83|0
1715816700000|2024-05-15 23:45:00|592.78|590.58|592.54|590.34|593.14|590.94|592.54|590.34|0
1715817000000|2024-05-15 23:50:00|592.78|590.58|592.54|590.34|593.27|591.07|592.05|589.85|0
1715817300000|2024-05-15 23:55:00|592.29|590.09|592.05|589.85|592.54|590.34|592.05|589.85|0
1715817600000|2024-05-16 00:00:00|592.54|590.34|593.75|591.55|594.48|592.28|592.29|590.09|0
1715817900000|2024-05-16 00:05:00|593.51|591.31|593.27|591.07|594.24|592.04|593.27|591.07|0
1715818200000|2024-05-16 00:10:00|593.02|590.82|593.51|591.31|593.51|591.31|592.78|590.58|0
1715818500000|2024-05-16 00:15:00|593.21|591.61|593.69|592.09|594.18|592.58|592.48|590.88|0
1715818800000|2024-05-16 00:20:00|593.94|592.34|593.94|592.34|594.3|592.7|593.69|592.09|0
1715819100000|2024-05-16 00:25:00|593.69|592.09|592.58|590.98|593.69|592.09|592.58|590.98|0
1715819400000|2024-05-16 00:30:00|592.82|591.22|592.58|590.98|592.82|591.22|592.09|590.49|0
1715819700000|2024-05-16 00:35:00|592.82|591.22|591.85|590.25|592.82|591.22|591.6|590|0
1715820000000|2024-05-16 00:40:00|592.09|590.49|592.58|590.98|592.58|590.98|591.85|590.25|0
1715820300000|2024-05-16 00:45:00|592.33|590.73|592.57|590.97|593.06|591.46|592.33|590.73|0
1715820600000|2024-05-16 00:50:00|592.82|591.22|593.55|591.95|593.55|591.95|592.57|590.97|0
1715820900000|2024-05-16 00:55:00|593.79|592.19|594.52|592.92|594.52|592.92|593.79|592.19|0
1715821200000|2024-05-16 01:00:00|594.28|592.68|594.28|592.68|594.28|592.68|594.03|592.43|0
1715821500000|2024-05-16 01:05:00|594.52|592.92|593.3|591.7|594.52|592.92|593.06|591.46|0
1715821800000|2024-05-16 01:10:00|593.06|591.46|593.54|591.94|593.79|592.19|593.06|591.46|0
1715822100000|2024-05-16 01:15:00|593.79|592.19|593.06|591.46|594.03|592.43|593.06|591.46|0
1715822400000|2024-05-16 01:20:00|593.3|591.7|594.03|592.43|594.52|592.92|593.06|591.46|0
1715822700000|2024-05-16 01:25:00|594.27|592.67|595|593.4|595|593.4|594.03|592.43|0
1715823000000|2024-05-16 01:30:00|594.76|593.16|594.27|592.67|595.24|593.64|594.27|592.67|0
1715823300000|2024-05-16 01:35:00|594.51|592.91|593.66|592.06|594.76|593.16|593.54|591.94|0
1715823600000|2024-05-16 01:40:00|593.78|592.18|594.27|592.67|594.27|592.67|593.78|592.18|0
1715823900000|2024-05-16 01:45:00|594.02|592.42|593.78|592.18|594.51|592.91|593.54|591.94|0
1715824200000|2024-05-16 01:50:00|593.54|591.94|593.05|591.45|594.02|592.42|592.81|591.21|0
1715824500000|2024-05-16 01:55:00|593.29|591.69|593.53|591.93|593.78|592.18|592.56|590.96|0
1715824800000|2024-05-16 02:00:00|593.78|592.18|593.05|591.45|593.78|592.18|592.8|591.2|0
1715825100000|2024-05-16 02:05:00|593.29|591.69|592.8|591.2|593.29|591.69|592.32|590.72|0
1715825400000|2024-05-16 02:10:00|592.56|590.96|593.04|591.44|593.05|591.45|592.32|590.72|0
1715825700000|2024-05-16 02:15:00|592.8|591.2|593.04|591.44|593.04|591.44|592.07|590.47|0
1715826000000|2024-05-16 02:20:00|593.29|591.69|593.53|591.93|593.77|592.17|593.04|591.44|0
1715826300000|2024-05-16 02:25:00|593.77|592.17|593.77|592.17|594.26|592.66|593.53|591.93|0
1715826600000|2024-05-16 02:30:00|594.02|592.42|594.01|592.41|594.02|592.42|593.77|592.17|0
1715826900000|2024-05-16 02:35:00|593.77|592.17|594.5|592.9|594.5|592.9|593.77|592.17|0
1715827200000|2024-05-16 02:40:00|594.74|593.14|593.77|592.17|594.74|593.14|593.77|592.17|0
1715827500000|2024-05-16 02:45:00|593.53|591.93|593.77|592.17|594.01|592.41|593.53|591.93|0
1715827800000|2024-05-16 02:50:00|594.01|592.41|594.01|592.41|594.01|592.41|593.77|592.17|0
1715828100000|2024-05-16 02:55:00|594.25|592.65|594.74|593.14|594.74|593.14|594.01|592.41|0
1715828400000|2024-05-16 03:00:00|594.98|593.38|594.98|593.38|594.98|593.38|594.74|593.14|0
1715828700000|2024-05-16 03:05:00|594.74|593.14|594.74|593.14|595.71|594.11|594.74|593.14|0
1715829000000|2024-05-16 03:10:00|594.86|593.26|594.98|593.38|595.22|593.62|594.74|593.14|0
1715829300000|2024-05-16 03:15:00|595.22|593.62|595.22|593.62|595.22|593.62|594.98|593.38|0
1715829600000|2024-05-16 03:20:00|595.47|593.87|595.71|594.11|595.71|594.11|595.22|593.62|0
1715829900000|2024-05-16 03:25:00|595.47|593.87|595.95|594.35|596.2|594.6|595.47|593.87|0
1715830200000|2024-05-16 03:30:00|596.2|594.6|596.44|594.84|596.68|595.08|596.2|594.6|0
1715830500000|2024-05-16 03:35:00|596.19|594.59|596.92|595.32|597.17|595.57|596.19|594.59|0
1715830800000|2024-05-16 03:40:00|596.68|595.08|596.68|595.08|596.68|595.08|596.19|594.59|0
1715831100000|2024-05-16 03:45:00|596.44|594.84|595.95|594.35|596.44|594.84|595.71|594.11|0
1715831400000|2024-05-16 03:50:00|596.19|594.59|596.43|594.83|596.68|595.08|595.95|594.35|0
1715831700000|2024-05-16 03:55:00|596.19|594.59|596.43|594.83|596.43|594.83|595.95|594.35|0
1715832000000|2024-05-16 04:00:00|596.19|594.59|595.46|593.86|596.31|594.71|595.46|593.86|0
1715832300000|2024-05-16 04:05:00|595.22|593.62|595.46|593.86|595.46|593.86|595.21|593.61|0
1715832600000|2024-05-16 04:10:00|595.21|593.61|595.21|593.61|595.46|593.86|594.97|593.37|0
1715832900000|2024-05-16 04:15:00|594.97|593.37|595.21|593.61|595.21|593.61|594.97|593.37|0
1715833200000|2024-05-16 04:20:00|595.46|593.86|595.21|593.61|595.46|593.86|595.21|593.61|0
1715833500000|2024-05-16 04:25:00|594.97|593.37|595.45|593.85|595.45|593.85|594.97|593.37|0
1715833800000|2024-05-16 04:30:00|595.21|593.61|594.97|593.37|595.45|593.85|594.72|593.12|0
1715834100000|2024-05-16 04:35:00|594.72|593.12|594.97|593.37|595.21|593.61|594.72|593.12|0
1715834400000|2024-05-16 04:40:00|594.72|593.12|594.96|593.36|594.96|593.36|594.72|593.12|0
1715834700000|2024-05-16 04:45:00|595.21|593.61|595.21|593.61|595.21|593.61|594.96|593.36|0
1715835000000|2024-05-16 04:50:00|595.45|593.85|594.96|593.36|595.45|593.85|594.72|593.12|0
1715835300000|2024-05-16 04:55:00|595.21|593.61|594.72|593.12|595.21|593.61|594.72|593.12|0
1715835600000|2024-05-16 05:00:00|594.47|592.87|594.23|592.63|594.47|592.87|593.5|591.9|0
1715835900000|2024-05-16 05:05:00|594.47|592.87|594.47|592.87|594.96|593.36|594.23|592.63|0
1715836200000|2024-05-16 05:10:00|594.23|592.63|593.25|591.65|594.23|592.63|593.25|591.65|0
1715836500000|2024-05-16 05:15:00|593.5|591.9|594.23|592.63|594.47|592.87|593.5|591.9|0
1715836800000|2024-05-16 05:20:00|593.98|592.38|594.23|592.63|594.23|592.63|593.86|592.26|0
1715837100000|2024-05-16 05:25:00|593.98|592.38|594.96|593.36|594.96|593.36|593.98|592.38|0
1715837400000|2024-05-16 05:30:00|594.83|593.23|594.47|592.87|594.95|593.35|594.47|592.87|0
1715837700000|2024-05-16 05:35:00|594.71|593.11|595.44|593.84|595.44|593.84|594.47|592.87|0
1715838000000|2024-05-16 05:40:00|595.2|593.6|594.22|592.62|595.44|593.84|594.1|592.5|0
1715838300000|2024-05-16 05:45:00|594.47|592.87|594.46|592.86|594.47|592.87|593.98|592.38|0
1715838600000|2024-05-16 05:50:00|594.22|592.62|593.98|592.38|594.46|592.86|593.73|592.13|0
1715838900000|2024-05-16 05:55:00|593.73|592.13|593.25|591.65|593.98|592.38|593.25|591.65|0
1715839200000|2024-05-16 06:00:00|592.76|591.16|590.81|589.21|592.88|591.28|589.59|587.99|0
1715839500000|2024-05-16 06:05:00|590.57|588.97|590.57|588.97|591.05|589.45|590.08|588.48|0
1715839800000|2024-05-16 06:10:00|590.44|588.84|590.81|589.21|591.3|589.7|590.32|588.72|0
1715840100000|2024-05-16 06:15:00|590.57|588.97|590.81|589.21|591.3|589.7|590.56|588.96|0
1715840400000|2024-05-16 06:20:00|591.05|589.45|591.29|589.69|591.54|589.94|590.81|589.21|0
1715840700000|2024-05-16 06:25:00|591.05|589.45|591.29|589.69|591.41|589.81|590.81|589.21|0
1715841000000|2024-05-16 06:30:00|591.05|589.45|590.19|588.59|591.05|589.45|590.07|588.47|0
1715841300000|2024-05-16 06:35:00|590.32|588.72|592.51|590.91|592.51|590.91|590.32|588.72|0
1715841600000|2024-05-16 06:40:00|592.26|590.66|592.02|590.42|592.75|591.15|591.78|590.18|0
1715841900000|2024-05-16 06:45:00|591.78|590.18|591.78|590.18|591.78|590.18|591.05|589.45|0
1715842200000|2024-05-16 06:50:00|591.53|589.93|591.77|590.17|591.78|590.18|591.29|589.69|0
1715842500000|2024-05-16 06:55:00|591.65|590.05|591.29|589.69|592.02|590.42|591.29|589.69|0
1715842800000|2024-05-16 07:00:00|591.53|589.93|592.75|591.15|592.99|591.39|590.56|588.96|0
1715843100000|2024-05-16 07:05:00|592.5|590.9|592.26|590.66|592.86|591.26|591.53|589.93|0
1715843400000|2024-05-16 07:10:00|592.5|590.9|591.53|589.93|592.75|591.15|591.04|589.44|0
1715843700000|2024-05-16 07:15:00|591.77|590.17|592.74|591.14|592.74|591.14|591.04|589.44|0
1715844000000|2024-05-16 07:20:00|592.99|591.39|592.01|590.41|593.47|591.87|591.77|590.17|0
1715844300000|2024-05-16 07:25:00|592.26|590.66|593.23|591.63|593.23|591.63|591.53|589.93|0
1715844600000|2024-05-16 07:30:00|592.98|591.38|591.52|589.92|593.23|591.63|591.52|589.92|0
1715844900000|2024-05-16 07:35:00|591.77|590.17|591.04|589.44|591.77|590.17|590.55|588.95|0
1715845200000|2024-05-16 07:40:00|590.79|589.19|591.28|589.68|591.77|590.17|590.79|589.19|0
1715845500000|2024-05-16 07:45:00|591.52|589.92|590.55|588.95|591.76|590.16|590.06|588.46|0
1715845800000|2024-05-16 07:50:00|590.3|588.7|591.03|589.43|591.03|589.43|590.06|588.46|0
1715846100000|2024-05-16 07:55:00|590.79|589.19|591.52|589.92|592.01|590.41|590.79|589.19|0
1715846400000|2024-05-16 08:00:00|591.76|590.16|591.63|590.03|592.01|590.41|591.27|589.67|0
1715846700000|2024-05-16 08:05:00|591.76|590.16|590.8|589.2|592.25|590.65|590.8|589.2|0
1715847000000|2024-05-16 08:10:00|590.56|588.96|590.07|588.47|590.8|589.2|589.58|587.98|0
1715847300000|2024-05-16 08:15:00|589.83|588.23|590.31|588.71|590.55|588.95|589.09|587.49|0
1715847600000|2024-05-16 08:20:00|590.07|588.47|590.07|588.47|590.31|588.71|589.58|587.98|0
1715847900000|2024-05-16 08:25:00|589.82|588.22|589.82|588.22|590.55|588.95|589.58|587.98|0
1715848200000|2024-05-16 08:30:00|590.07|588.47|590.18|588.58|590.31|588.71|589.34|587.74|0
1715848500000|2024-05-16 08:35:00|590.06|588.46|591.28|589.68|591.52|589.92|589.82|588.22|0
1715848800000|2024-05-16 08:40:00|591.52|589.92|590.55|588.95|591.52|589.92|590.55|588.95|0
1715849100000|2024-05-16 08:45:00|590.79|589.19|591.28|589.68|591.77|590.17|590.79|589.19|0
1715849400000|2024-05-16 08:50:00|591.04|589.44|590.55|588.95|591.28|589.68|590.55|588.95|0
1715849700000|2024-05-16 08:55:00|590.79|589.19|590.55|588.95|591.03|589.43|590.42|588.82|0
1715850000000|2024-05-16 09:00:00|590.79|589.19|590.3|588.7|591.03|589.43|589.82|588.22|0
1715850300000|2024-05-16 09:05:00|590.55|588.95|590.54|588.94|591.03|589.43|590.3|588.7|0
1715850600000|2024-05-16 09:10:00|590.3|588.7|591.03|589.43|591.03|589.43|590.3|588.7|0
1715850900000|2024-05-16 09:15:00|590.79|589.19|591.52|589.92|591.52|589.92|590.79|589.19|0
1715851200000|2024-05-16 09:20:00|591.76|590.16|592|590.4|592.25|590.65|591.03|589.43|0
1715851500000|2024-05-16 09:25:00|591.76|590.16|590.78|589.18|592|590.4|590.78|589.18|0
1715851800000|2024-05-16 09:30:00|590.54|588.94|589.81|588.21|590.78|589.18|589.81|588.21|0
1715852100000|2024-05-16 09:35:00|590.05|588.45|590.3|588.7|590.54|588.94|589.81|588.21|0
1715852400000|2024-05-16 09:40:00|590.54|588.94|590.54|588.94|590.78|589.18|589.57|587.97|0
1715852700000|2024-05-16 09:45:00|590.41|588.81|591.27|589.67|591.27|589.67|590.41|588.81|0
1715853000000|2024-05-16 09:50:00|591.02|589.42|590.29|588.69|591.75|590.15|590.05|588.45|0
1715853300000|2024-05-16 09:55:00|590.54|588.94|589.81|588.21|590.78|589.18|589.81|588.21|0
1715853600000|2024-05-16 10:00:00|590.05|588.45|590.16|588.56|590.78|589.18|589.56|587.96|0
1715853900000|2024-05-16 10:05:00|590.05|588.45|589.56|587.96|590.29|588.69|589.32|587.72|0
1715854200000|2024-05-16 10:10:00|589.68|588.08|589.56|587.96|589.8|588.2|589.32|587.72|0
1715854500000|2024-05-16 10:15:00|589.32|587.72|589.56|587.96|589.8|588.2|588.83|587.23|0
1715854800000|2024-05-16 10:20:00|589.8|588.2|589.07|587.47|590.04|588.44|588.83|587.23|0
1715855100000|2024-05-16 10:25:00|588.83|587.23|589.07|587.47|589.07|587.47|588.58|586.98|0
1715855400000|2024-05-16 10:30:00|588.83|587.23|588.58|586.98|589.31|587.71|588.58|586.98|0
1715855700000|2024-05-16 10:35:00|588.82|587.22|588.58|586.98|589.07|587.47|588.34|586.74|0
1715856000000|2024-05-16 10:40:00|588.82|587.22|590.04|588.44|590.04|588.44|588.82|587.22|0
1715856300000|2024-05-16 10:45:00|590.28|588.68|589.8|588.2|590.53|588.93|589.8|588.2|0
1715856600000|2024-05-16 10:50:00|589.55|587.95|590.28|588.68|590.28|588.68|589.55|587.95|0
1715856900000|2024-05-16 10:55:00|590.52|588.92|589.79|588.19|590.77|589.17|589.55|587.95|0
1715857200000|2024-05-16 11:00:00|589.55|587.95|591.11|589.51|591.5|589.9|589.55|587.95|0
1715857500000|2024-05-16 11:05:00|590.99|589.39|591.11|589.51|591.36|589.76|590.87|589.27|0
1715857800000|2024-05-16 11:10:00|590.87|589.27|591.6|590|591.84|590.24|590.87|589.27|0
1715858100000|2024-05-16 11:15:00|591.47|589.87|592.08|590.48|592.33|590.73|591.47|589.87|0
1715858400000|2024-05-16 11:20:00|591.84|590.24|592.08|590.48|592.08|590.48|590.62|589.02|0
1715858700000|2024-05-16 11:25:00|592.33|590.73|593.54|591.94|593.78|592.18|592.33|590.73|0
1715859000000|2024-05-16 11:30:00|593.78|592.18|591.11|589.51|593.78|592.18|591.11|589.51|0
1715859300000|2024-05-16 11:35:00|591.35|589.75|590.86|589.26|591.59|589.99|590.62|589.02|0
1715859600000|2024-05-16 11:40:00|590.62|589.02|591.35|589.75|591.35|589.75|590.62|589.02|0
1715859900000|2024-05-16 11:45:00|591.59|589.99|591.83|590.23|592.08|590.48|591.35|589.75|0
1715860200000|2024-05-16 11:50:00|592.08|590.48|591.35|589.75|592.32|590.72|591.35|589.75|0
1715860500000|2024-05-16 11:55:00|591.59|589.99|590.62|589.02|591.59|589.99|590.62|589.02|0
1715860800000|2024-05-16 12:00:00|590.37|588.77|590.13|588.53|590.37|588.77|589.64|588.04|0
1715861100000|2024-05-16 12:05:00|589.88|588.28|589.88|588.28|590.37|588.77|589.4|587.8|0
1715861400000|2024-05-16 12:10:00|589.64|588.04|590.37|588.77|590.61|589.01|589.64|588.04|0
1715861700000|2024-05-16 12:15:00|590.13|588.53|591.1|589.5|591.1|589.5|589.64|588.04|0
1715862000000|2024-05-16 12:20:00|590.85|589.25|592.56|590.96|592.8|591.2|590.85|589.25|0
1715862300000|2024-05-16 12:25:00|592.8|591.2|592.8|591.2|593.29|591.69|592.43|590.83|0
1715862600000|2024-05-16 12:30:00|592.56|590.96|590.99|589.39|595.96|594.36|589.05|587.45|0
1715862900000|2024-05-16 12:35:00|590.87|589.27|588.8|587.2|590.87|589.27|587.83|586.23|0
1715863200000|2024-05-16 12:40:00|588.56|586.96|590.99|589.39|590.99|589.39|588.56|586.96|0
1715863500000|2024-05-16 12:45:00|590.5|588.9|588.8|587.2|590.86|589.26|587.58|585.98|0
1715863800000|2024-05-16 12:50:00|588.56|586.96|587.09|585.49|589.29|587.69|586.37|584.77|0
1715864100000|2024-05-16 12:55:00|586.85|585.25|587.58|585.98|587.58|585.98|586.12|584.52|0
1715864400000|2024-05-16 13:00:00|587.34|585.74|586.85|585.25|587.82|586.22|586.12|584.52|0
1715864700000|2024-05-16 13:05:00|586.61|585.01|585.39|583.79|586.61|585.01|584.66|583.06|0
1715865000000|2024-05-16 13:10:00|585.63|584.03|585.02|583.42|586.12|584.52|584.42|582.82|0
1715865300000|2024-05-16 13:15:00|585.15|583.55|585.14|583.54|585.87|584.27|584.41|582.81|0
1715865600000|2024-05-16 13:20:00|584.9|583.3|585.87|584.27|586.85|585.25|584.9|583.3|0
1715865900000|2024-05-16 13:25:00|586.36|584.76|586.6|585|587.09|585.49|585.63|584.03|0
1715866200000|2024-05-16 13:30:00|586.36|584.76|588.3|586.7|589.76|588.16|586.36|584.76|0
1715866500000|2024-05-16 13:35:00|588.55|586.95|590.01|588.41|590.49|588.89|587.09|585.49|0
1715866800000|2024-05-16 13:40:00|589.76|588.16|587.81|586.21|589.76|588.16|587.09|585.49|0
1715867100000|2024-05-16 13:45:00|588.06|586.46|589.52|587.92|589.52|587.92|587.81|586.21|0
1715867400000|2024-05-16 13:50:00|589.76|588.16|589.52|587.92|590.49|588.89|588.79|587.19|0
1715867700000|2024-05-16 13:55:00|589.76|588.16|589.76|588.16|590|588.4|587.81|586.21|0
1715868000000|2024-05-16 14:00:00|590|588.4|588.78|587.18|590.25|588.65|588.05|586.45|0
1715868300000|2024-05-16 14:05:00|589.03|587.43|588.3|586.7|589.76|588.16|583.43|581.83|0
1715868600000|2024-05-16 14:10:00|588.54|586.94|590.97|589.37|591.95|590.35|588.3|586.7|0
1715868900000|2024-05-16 14:15:00|591.22|589.62|593.65|592.05|593.65|592.05|591.22|589.62|0
1715869200000|2024-05-16 14:20:00|593.16|591.56|594.62|593.02|594.87|593.27|592.19|590.59|0
1715869500000|2024-05-16 14:25:00|594.87|593.27|593.75|592.15|595.45|593.85|593.75|592.15|0
1715869800000|2024-05-16 14:30:00|594.24|592.64|593.26|591.66|595.21|593.61|593.02|591.42|0
1715870100000|2024-05-16 14:35:00|593.02|591.42|593.99|592.39|595.21|593.61|593.02|591.42|0
1715870400000|2024-05-16 14:40:00|593.75|592.15|596.65|595.05|596.67|595.07|593.5|591.9|0
1715870700000|2024-05-16 14:45:00|596.89|595.29|596.64|595.04|597.38|595.78|596.4|594.8|0
1715871000000|2024-05-16 14:50:00|596.89|595.29|598.35|596.75|598.35|596.75|596.16|594.56|0
1715871300000|2024-05-16 14:55:00|598.59|596.99|601.03|599.43|602.25|600.65|597.86|596.26|0
1715871600000|2024-05-16 15:00:00|601.27|599.67|601.27|599.67|602.49|600.89|600.3|598.7|0
1715871900000|2024-05-16 15:05:00|601.52|599.92|601.03|599.43|602|600.4|599.32|597.72|0
1715872200000|2024-05-16 15:10:00|600.78|599.18|595.42|593.82|600.78|599.18|594.2|592.6|0
1715872500000|2024-05-16 15:15:00|595.18|593.58|594.93|593.33|595.18|593.58|593.23|591.63|0
1715872800000|2024-05-16 15:20:00|594.45|592.85|595.42|593.82|596.15|594.55|592.98|591.38|0
1715873100000|2024-05-16 15:25:00|595.18|593.58|598.83|597.23|598.83|597.23|595.18|593.58|0
1715873400000|2024-05-16 15:30:00|599.07|597.47|600.29|598.69|600.78|599.18|597.85|596.25|0
1715873700000|2024-05-16 15:35:00|600.05|598.45|596.63|595.03|600.54|598.94|595.17|593.57|0
1715874000000|2024-05-16 15:40:00|596.39|594.79|597.61|596.01|597.61|596.01|595.17|593.57|0
1715874300000|2024-05-16 15:45:00|597.36|595.76|595.66|594.06|597.61|596.01|595.42|593.82|0
1715874600000|2024-05-16 15:50:00|595.41|593.81|597.12|595.52|597.36|595.76|595.17|593.57|0
1715874900000|2024-05-16 15:55:00|597.36|595.76|596.63|595.03|597.61|596.01|596.39|594.79|0
1715875200000|2024-05-16 16:00:00|596.39|594.79|592.98|591.38|596.39|594.79|590.79|589.19|0
1715875500000|2024-05-16 16:05:00|592.73|591.13|592.98|591.38|593.71|592.11|591.76|590.16|0
1715875800000|2024-05-16 16:10:00|592.73|591.13|594.44|592.84|594.92|593.32|592.73|591.13|0
1715876100000|2024-05-16 16:15:00|594.19|592.59|592.24|590.64|594.44|592.84|592|590.4|0
1715876400000|2024-05-16 16:20:00|592|590.4|593.22|591.62|593.46|591.86|590.54|588.94|0
1715876700000|2024-05-16 16:25:00|593.46|591.86|592.73|591.13|593.95|592.35|592|590.4|0
1715877000000|2024-05-16 16:30:00|592.48|590.88|591.75|590.15|592.48|590.88|590.05|588.45|0
1715877300000|2024-05-16 16:35:00|591.51|589.91|592.73|591.13|592.73|591.13|590.29|588.69|0
1715877600000|2024-05-16 16:40:00|592.48|590.88|592.73|591.13|592.97|591.37|591.14|589.54|0
1715877900000|2024-05-16 16:45:00|592.97|591.37|593.21|591.61|594.19|592.59|591.75|590.15|0
1715878200000|2024-05-16 16:50:00|592.97|591.37|594.92|593.32|594.92|593.32|592.97|591.37|0
1715878500000|2024-05-16 16:55:00|595.16|593.56|594.67|593.07|595.16|593.56|593.94|592.34|0
1715878800000|2024-05-16 17:00:00|594.43|592.83|592.72|591.12|594.91|593.31|591.5|589.9|0
1715879100000|2024-05-16 17:05:00|592.48|590.88|594.67|593.07|594.91|593.31|592.23|590.63|0
1715879400000|2024-05-16 17:10:00|594.43|592.83|595.4|593.8|595.4|593.8|593.45|591.85|0
1715879700000|2024-05-16 17:15:00|595.16|593.56|594.67|593.07|595.89|594.29|593.69|592.09|0
1715880000000|2024-05-16 17:20:00|594.91|593.31|583.96|582.36|595.15|593.55|583.72|582.12|0
1715880300000|2024-05-16 17:25:00|583.72|582.12|585.17|583.57|588.82|587.22|582.5|580.9|0
1715880600000|2024-05-16 17:30:00|585.42|583.82|587.85|586.25|588.58|586.98|585.42|583.82|0
1715880900000|2024-05-16 17:35:00|587.6|586|584.69|583.09|587.6|586|583.47|581.87|0
1715881200000|2024-05-16 17:40:00|584.44|582.84|585.9|584.3|586.63|585.03|583.23|581.63|0
1715881500000|2024-05-16 17:45:00|585.66|584.06|582.98|581.38|586.14|584.54|581.52|579.92|0
1715881800000|2024-05-16 17:50:00|582.74|581.14|587.36|585.76|587.85|586.25|582.5|580.9|0
1715882100000|2024-05-16 17:55:00|587.61|586.01|588.09|586.49|588.82|587.22|586.63|585.03|0
1715882400000|2024-05-16 18:00:00|588.34|586.74|585.9|584.3|588.34|586.74|585.9|584.3|0
1715882700000|2024-05-16 18:05:00|586.39|584.79|583.71|582.11|587.12|585.52|582.98|581.38|0
1715883000000|2024-05-16 18:10:00|583.47|581.87|579.1|577.5|584.2|582.6|578.85|577.25|0
1715883300000|2024-05-16 18:15:00|578.61|577.01|581.04|579.44|581.52|579.92|578.13|576.53|0
1715883600000|2024-05-16 18:20:00|581.28|579.68|583.95|582.35|584.2|582.6|580.8|579.2|0
1715883900000|2024-05-16 18:25:00|584.2|582.6|582.49|580.89|584.2|582.6|581.04|579.44|0
1715884200000|2024-05-16 18:30:00|582.74|581.14|584.44|582.84|585.9|584.3|582.74|581.14|0
1715884500000|2024-05-16 18:35:00|584.19|582.59|585.41|583.81|586.14|584.54|583.95|582.35|0
1715884800000|2024-05-16 18:40:00|585.65|584.05|588.08|586.48|588.33|586.73|585.41|583.81|0
1715885100000|2024-05-16 18:45:00|587.84|586.24|587.11|585.51|588.57|586.97|586.14|584.54|0
1715885400000|2024-05-16 18:50:00|586.87|585.27|587.6|586|587.6|586|585.65|584.05|0
1715885700000|2024-05-16 18:55:00|587.84|586.24|588.32|586.72|588.81|587.21|586.14|584.54|0
1715886000000|2024-05-16 19:00:00|588.81|587.21|588.81|587.21|589.3|587.7|586.62|585.02|0
1715886300000|2024-05-16 19:05:00|589.05|587.45|589.09|587.49|589.78|588.18|587.63|586.03|0
1715886600000|2024-05-16 19:10:00|588.85|587.25|587.87|586.27|589.09|587.49|586.9|585.3|0
1715886900000|2024-05-16 19:15:00|587.63|586.03|588.12|586.52|588.85|587.25|586.41|584.81|0
1715887200000|2024-05-16 19:20:00|587.87|586.27|586.66|585.06|588.36|586.76|586.41|584.81|0
1715887500000|2024-05-16 19:25:00|586.41|584.81|587.14|585.54|587.39|585.79|585.92|584.32|0
1715887800000|2024-05-16 19:30:00|586.41|584.81|583.49|581.89|586.9|585.3|581.79|580.19|0
1715888100000|2024-05-16 19:35:00|583.24|581.64|579.5|577.9|584.46|582.86|577.55|575.95|0
1715888400000|2024-05-16 19:40:00|579.74|578.14|578.04|576.44|580.71|579.11|577.31|575.71|0
1715888700000|2024-05-16 19:45:00|577.79|576.19|578.52|576.92|580.23|578.63|576.82|575.22|0
1715889000000|2024-05-16 19:50:00|578.28|576.68|586.8|585.2|587.04|585.44|578.28|576.68|0
1715889300000|2024-05-16 19:55:00|585.09|583.49|575.36|573.76|585.09|583.49|573.17|571.57|0
1715889600000|2024-05-16 20:00:00|574.39|572.79|573.41|571.81|574.87|573.27|571.47|569.87|0
1715889900000|2024-05-16 20:05:00|573.66|572.06|572.2|570.6|573.9|572.3|571.95|570.35|0
1715890200000|2024-05-16 20:10:00|572.44|570.84|571.95|570.35|572.68|571.08|571.47|569.87|0
1715890500000|2024-05-16 20:15:00|572.25|570.05|573.22|571.02|573.22|571.02|572.01|569.81|0
1715890800000|2024-05-16 20:20:00|573.47|571.27|572.01|569.81|573.71|571.51|572.01|569.81|0
1715891100000|2024-05-16 20:25:00|572.25|570.05|572.01|569.81|572.25|570.05|571.76|569.56|0
1715891400000|2024-05-16 20:30:00|572.25|570.05|571.03|568.83|572.25|570.05|570.31|568.11|0
1715891700000|2024-05-16 20:35:00|571.28|569.08|571.76|569.56|571.76|569.56|571.03|568.83|0
1715892000000|2024-05-16 20:40:00|571.52|569.32|571.76|569.56|572|569.8|571.52|569.32|0
1715892300000|2024-05-16 20:45:00|572|569.8|571.27|569.07|572|569.8|571.27|569.07|0
1715892600000|2024-05-16 20:50:00|571.52|569.32|570.79|568.59|571.52|569.32|570.79|568.59|0
1715892900000|2024-05-16 20:55:00|571.03|568.83|570.69|568.49|571.03|568.83|570.54|568.34|0
1715893200000|2024-05-16 21:00:00|570.82|568.62|570.58|568.38|570.82|568.62|570.08|567.88|0
1715893500000|2024-05-16 21:05:00|570.65|568.45|570.82|568.62|570.86|568.66|570.65|568.45|0
1715893800000|2024-05-16 21:10:00|570.79|568.59|571.68|569.48|571.68|569.48|570.75|568.55|0
1715894100000|2024-05-16 21:15:00|572.07|569.87|571.85|569.65|572.1|569.9|571.53|569.33|0
1715894400000|2024-05-16 21:20:00|571.78|569.58|572.88|570.68|573.2|571|571.78|569.58|0
1715894700000|2024-05-16 21:25:00|573.06|570.86|573.31|571.11|573.31|571.11|572.88|570.68|0
1715895000000|2024-05-16 21:30:00|573.2|571|573.2|571|573.31|571.11|573.17|570.97|0
1715895300000|2024-05-16 21:35:00|573.13|570.93|573.6|571.4|573.6|571.4|573.13|570.93|0
1715895600000|2024-05-16 21:40:00|573.49|571.29|573.76|571.56|573.84|571.64|573.45|571.25|0
1715895900000|2024-05-16 21:45:00|573.87|571.67|573.97|571.77|574.05|571.85|573.66|571.46|0
1715896200000|2024-05-16 21:50:00|574.29|572.09|573.64|571.44|574.44|572.24|573.56|571.36|0
1715896500000|2024-05-16 21:55:00|573.45|571.25|573.55|571.35|573.58|571.38|573.27|571.07|0
1715896800000|2024-05-16 22:00:00|573.56|571.36|572.96|570.76|574.29|572.09|572.72|570.52|0
1715897100000|2024-05-16 22:05:00|572.72|570.52|572.96|570.76|573.2|571|571.99|569.79|0
1715897400000|2024-05-16 22:10:00|572.72|570.52|572.47|570.27|572.96|570.76|572.47|570.27|0
1715897700000|2024-05-16 22:15:00|572.71|570.51|572.71|570.51|572.71|570.51|572.23|570.03|0
1715898000000|2024-05-16 22:20:00|572.96|570.76|573.93|571.73|573.93|571.73|572.96|570.76|0
1715898300000|2024-05-16 22:25:00|574.17|571.97|573.2|571|574.41|572.21|573.2|571|0
1715898600000|2024-05-16 22:30:00|573.68|571.48|571.74|569.54|573.68|571.48|571.5|569.3|0
1715898900000|2024-05-16 22:35:00|571.98|569.78|572.95|570.75|572.95|570.75|571.98|569.78|0
1715899200000|2024-05-16 22:40:00|572.71|570.51|573.68|571.48|573.68|571.48|572.71|570.51|0
1715899500000|2024-05-16 22:45:00|573.92|571.72|574.17|571.97|574.41|572.21|573.68|571.48|0
1715899800000|2024-05-16 22:50:00|573.92|571.72|573.92|571.72|574.04|571.84|573.55|571.35|0
1715900100000|2024-05-16 22:55:00|574.16|571.96|573.92|571.72|574.28|572.08|573.68|571.48|0
1715900400000|2024-05-16 23:00:00|573.68|571.48|573.68|571.48|573.92|571.72|573.43|571.23|0
1715900700000|2024-05-16 23:05:00|573.79|571.59|573.19|570.99|574.16|571.96|572.7|570.5|0
1715901000000|2024-05-16 23:10:00|573.43|571.23|574.16|571.96|574.16|571.96|573.43|571.23|0
1715901300000|2024-05-16 23:15:00|573.67|571.47|574.16|571.96|574.4|572.2|573.67|571.47|0
1715901600000|2024-05-16 23:20:00|574.28|572.08|573.92|571.72|574.4|572.2|573.92|571.72|0
1715901900000|2024-05-16 23:25:00|573.67|571.47|574.16|571.96|574.52|572.32|573.67|571.47|0
1715902200000|2024-05-16 23:30:00|574.4|572.2|574.89|572.69|574.89|572.69|574.4|572.2|0
1715902500000|2024-05-16 23:35:00|574.64|572.44|575.37|573.17|575.62|573.42|574.64|572.44|0
1715902800000|2024-05-16 23:40:00|575.13|572.93|574.64|572.44|575.13|572.93|574.64|572.44|0
1715903100000|2024-05-16 23:45:00|574.88|572.68|573.67|571.47|575.13|572.93|573.67|571.47|0
1715903400000|2024-05-16 23:50:00|573.91|571.71|574.03|571.83|574.15|571.95|573.91|571.71|0
1715903700000|2024-05-16 23:55:00|573.91|571.71|574.4|572.2|574.64|572.44|573.91|571.71|0
1715904000000|2024-05-17 00:00:00|574.64|572.44|574.64|572.44|575.12|572.92|573.91|571.71|0
1715904300000|2024-05-17 00:05:00|574.39|572.19|574.88|572.68|575.37|573.17|574.39|572.19|0
1715904600000|2024-05-17 00:10:00|575|572.8|574.15|571.95|575.12|572.92|574.15|571.95|0
1715904900000|2024-05-17 00:15:00|573.85|572.25|574.09|572.49|574.09|572.49|573.12|571.52|0
1715905200000|2024-05-17 00:20:00|574.33|572.73|574.09|572.49|574.69|573.09|574.09|572.49|0
1715905500000|2024-05-17 00:25:00|573.85|572.25|574.09|572.49|574.33|572.73|573.85|572.25|0
1715905800000|2024-05-17 00:30:00|573.85|572.25|574.57|572.97|574.57|572.97|573.85|572.25|0
1715906100000|2024-05-17 00:35:00|574.33|572.73|574.57|572.97|574.82|573.22|574.09|572.49|0
1715906400000|2024-05-17 00:40:00|574.82|573.22|574.82|573.22|574.82|573.22|574.57|572.97|0
1715906700000|2024-05-17 00:45:00|574.57|572.97|575.06|573.46|575.06|573.46|574.33|572.73|0
1715907000000|2024-05-17 00:50:00|575.3|573.7|575.54|573.94|575.54|573.94|574.81|573.21|0
1715907300000|2024-05-17 00:55:00|575.3|573.7|575.3|573.7|575.79|574.19|575.3|573.7|0
1715907600000|2024-05-17 01:00:00|575.54|573.94|575.54|573.94|575.54|573.94|575.3|573.7|0
1715907900000|2024-05-17 01:05:00|575.78|574.18|576.03|574.43|576.27|574.67|575.78|574.18|0
1715908200000|2024-05-17 01:10:00|576.27|574.67|575.78|574.18|576.27|574.67|575.54|573.94|0
1715908500000|2024-05-17 01:15:00|575.54|573.94|575.54|573.94|575.78|574.18|575.3|573.7|0
1715908800000|2024-05-17 01:20:00|575.41|573.81|575.29|573.69|576.03|574.43|575.29|573.69|0
1715909100000|2024-05-17 01:25:00|575.05|573.45|575.78|574.18|575.78|574.18|575.05|573.45|0
1715909400000|2024-05-17 01:30:00|576.02|574.42|576.51|574.91|576.75|575.15|576.02|574.42|0
1715909700000|2024-05-17 01:35:00|576.27|574.67|576.75|575.15|577|575.4|576.02|574.42|0
1715910000000|2024-05-17 01:40:00|576.51|574.91|576.75|575.15|576.75|575.15|576.26|574.66|0
1715910300000|2024-05-17 01:45:00|576.99|575.39|577.24|575.64|577.24|575.64|576.75|575.15|0
1715910600000|2024-05-17 01:50:00|576.75|575.15|576.51|574.91|576.75|575.15|576.51|574.91|0
1715910900000|2024-05-17 01:55:00|576.75|575.15|576.5|574.9|576.75|575.15|576.26|574.66|0
1715911200000|2024-05-17 02:00:00|576.75|575.15|575.77|574.17|576.75|575.15|575.77|574.17|0
1715911500000|2024-05-17 02:05:00|576.02|574.42|575.53|573.93|576.26|574.66|575.29|573.69|0
1715911800000|2024-05-17 02:10:00|575.65|574.05|575.28|573.68|575.65|574.05|575.04|573.44|0
1715912100000|2024-05-17 02:15:00|575.53|573.93|575.53|573.93|575.53|573.93|575.28|573.68|0
1715912400000|2024-05-17 02:20:00|575.28|573.68|575.53|573.93|575.77|574.17|575.28|573.68|0
1715912700000|2024-05-17 02:25:00|575.28|573.68|575.04|573.44|575.28|573.68|574.55|572.95|0
1715913000000|2024-05-17 02:30:00|574.8|573.2|574.55|572.95|574.8|573.2|574.31|572.71|0
1715913300000|2024-05-17 02:35:00|574.79|573.19|575.04|573.44|575.04|573.44|574.55|572.95|0
1715913600000|2024-05-17 02:40:00|574.79|573.19|574.79|573.19|575.04|573.44|574.55|572.95|0
1715913900000|2024-05-17 02:45:00|574.55|572.95|574.55|572.95|574.55|572.95|574.31|572.71|0
1715914200000|2024-05-17 02:50:00|574.31|572.71|573.57|571.97|574.55|572.95|573.57|571.97|0
1715914500000|2024-05-17 02:55:00|573.82|572.22|573.57|571.97|573.82|572.22|573.09|571.49|0
1715914800000|2024-05-17 03:00:00|573.82|572.22|573.57|571.97|574.06|572.46|573.33|571.73|0
1715915100000|2024-05-17 03:05:00|573.69|572.09|573.33|571.73|573.82|572.22|573.33|571.73|0
1715915400000|2024-05-17 03:10:00|573.2|571.6|572.71|571.11|573.2|571.6|572.6|571|0
1715915700000|2024-05-17 03:15:00|572.6|571|572.84|571.24|573.08|571.48|572.6|571|0
1715916000000|2024-05-17 03:20:00|572.6|571|573.08|571.48|573.08|571.48|572.6|571|0
1715916300000|2024-05-17 03:25:00|573.33|571.73|573.32|571.72|573.33|571.73|573.08|571.48|0
1715916600000|2024-05-17 03:30:00|573.08|571.48|573.08|571.48|573.08|571.48|572.59|570.99|0
1715916900000|2024-05-17 03:35:00|572.84|571.24|573.08|571.48|573.08|571.48|572.84|571.24|0
1715917200000|2024-05-17 03:40:00|573.32|571.72|573.08|571.48|573.32|571.72|572.59|570.99|0
1715917500000|2024-05-17 03:45:00|572.84|571.24|572.59|570.99|573.2|571.6|572.59|570.99|0
1715917800000|2024-05-17 03:50:00|572.83|571.23|573.32|571.72|573.32|571.72|572.83|571.23|0
1715918100000|2024-05-17 03:55:00|573.08|571.48|572.83|571.23|573.32|571.72|572.59|570.99|0
1715918400000|2024-05-17 04:00:00|573.08|571.48|572.59|570.99|573.08|571.48|572.59|570.99|0
1715918700000|2024-05-17 04:05:00|572.46|570.86|572.34|570.74|572.59|570.99|572.34|570.74|0
1715919000000|2024-05-17 04:10:00|572.59|570.99|572.83|571.23|572.83|571.23|572.59|570.99|0
1715919300000|2024-05-17 04:15:00|573.07|571.47|573.07|571.47|573.32|571.72|573.07|571.47|0
1715919600000|2024-05-17 04:20:00|573.31|571.71|573.31|571.71|573.31|571.71|573.31|571.71|0
1715919900000|2024-05-17 04:25:00|573.43|571.83|573.56|571.96|573.56|571.96|573.31|571.71|0
1715920200000|2024-05-17 04:30:00|573.8|572.2|574.04|572.44|574.04|572.44|573.8|572.2|0
1715920500000|2024-05-17 04:35:00|573.8|572.2|574.04|572.44|574.04|572.44|573.8|572.2|0
1715920800000|2024-05-17 04:40:00|574.28|572.68|574.28|572.68|574.53|572.93|574.04|572.44|0
1715921100000|2024-05-17 04:45:00|574.53|572.93|574.04|572.44|574.53|572.93|573.8|572.2|0
1715921400000|2024-05-17 04:50:00|573.8|572.2|574.04|572.44|574.28|572.68|573.8|572.2|0
1715921700000|2024-05-17 04:55:00|574.28|572.68|574.28|572.68|574.52|572.92|574.04|572.44|0
1715922000000|2024-05-17 05:00:00|574.52|572.92|575.01|573.41|575.01|573.41|574.04|572.44|0
1715922300000|2024-05-17 05:05:00|574.77|573.17|575.01|573.41|575.25|573.65|574.52|572.92|0
1715922600000|2024-05-17 05:10:00|575.12|573.52|575.25|573.65|575.25|573.65|575.01|573.41|0
1715922900000|2024-05-17 05:15:00|575.01|573.41|574.76|573.16|575.25|573.65|574.76|573.16|0
1715923200000|2024-05-17 05:20:00|574.64|573.04|574.52|572.92|574.76|573.16|574.28|572.68|0
1715923500000|2024-05-17 05:25:00|574.76|573.16|573.54|571.94|574.76|573.16|573.54|571.94|0
1715923800000|2024-05-17 05:30:00|573.3|571.7|573.54|571.94|573.79|572.19|573.3|571.7|0
1715924100000|2024-05-17 05:35:00|573.79|572.19|574.52|572.92|574.52|572.92|573.79|572.19|0
1715924400000|2024-05-17 05:40:00|574.27|572.67|574.76|573.16|574.76|573.16|574.15|572.55|0
1715924700000|2024-05-17 05:45:00|574.63|573.03|574.27|572.67|574.76|573.16|574.27|572.67|0
1715925000000|2024-05-17 05:50:00|574.51|572.91|575.24|573.64|575.24|573.64|574.27|572.67|0
1715925300000|2024-05-17 05:55:00|575|573.4|575|573.4|575.24|573.64|574.27|572.67|0
1715925600000|2024-05-17 06:00:00|574.75|573.15|576.46|574.86|576.94|575.34|574.75|573.15|0
1715925900000|2024-05-17 06:05:00|576.21|574.61|576.21|574.61|576.7|575.1|575.73|574.13|0
1715926200000|2024-05-17 06:10:00|575.97|574.37|575.48|573.88|576.21|574.61|575.24|573.64|0
1715926500000|2024-05-17 06:15:00|575.24|573.64|576.45|574.85|576.45|574.85|575.24|573.64|0
1715926800000|2024-05-17 06:20:00|576.33|574.73|576.7|575.1|576.94|575.34|576.21|574.61|0
1715927100000|2024-05-17 06:25:00|576.45|574.85|576.94|575.34|576.94|575.34|576.21|574.61|0
1715927400000|2024-05-17 06:30:00|576.7|575.1|577.67|576.07|577.91|576.31|576.45|574.85|0
1715927700000|2024-05-17 06:35:00|577.42|575.82|576.94|575.34|577.91|576.31|576.69|575.09|0
1715928000000|2024-05-17 06:40:00|577.18|575.58|576.45|574.85|577.18|575.58|575.84|574.24|0
1715928300000|2024-05-17 06:45:00|576.21|574.61|576.69|575.09|576.69|575.09|575.84|574.24|0
1715928600000|2024-05-17 06:50:00|576.81|575.21|576.69|575.09|576.93|575.33|576.2|574.6|0
1715928900000|2024-05-17 06:55:00|576.93|575.33|575.23|573.63|576.93|575.33|575.23|573.63|0
1715929200000|2024-05-17 07:00:00|575.47|573.87|577.05|575.45|577.18|575.58|574.99|573.39|0
1715929500000|2024-05-17 07:05:00|576.93|575.33|575.47|573.87|576.93|575.33|575.23|573.63|0
1715929800000|2024-05-17 07:10:00|574.98|573.38|575.96|574.36|575.96|574.36|574.98|573.38|0
1715930100000|2024-05-17 07:15:00|576.2|574.6|575.71|574.11|576.69|575.09|575.71|574.11|0
1715930400000|2024-05-17 07:20:00|575.47|573.87|574.89|573.29|575.71|574.11|573.68|572.08|0
1715930700000|2024-05-17 07:25:00|574.65|573.05|575.13|573.53|575.14|573.54|574.65|573.05|0
1715931000000|2024-05-17 07:30:00|574.89|573.29|574.4|572.8|575.62|574.02|574.4|572.8|0
1715931300000|2024-05-17 07:35:00|574.16|572.56|574.89|573.29|575.13|573.53|573.67|572.07|0
1715931600000|2024-05-17 07:40:00|574.65|573.05|575.86|574.26|575.86|574.26|574.4|572.8|0
1715931900000|2024-05-17 07:45:00|575.62|574.02|575.86|574.26|575.86|574.26|575.13|573.53|0
1715932200000|2024-05-17 07:50:00|575.62|574.02|574.64|573.04|575.62|574.02|574.4|572.8|0
1715932500000|2024-05-17 07:55:00|574.4|572.8|573.91|572.31|574.4|572.8|573.43|571.83|0
1715932800000|2024-05-17 08:00:00|573.67|572.07|572.69|571.09|574.16|572.56|572.45|570.85|0
1715933100000|2024-05-17 08:05:00|572.94|571.34|569.04|567.44|572.94|571.34|568.8|567.2|0
1715933400000|2024-05-17 08:10:00|569.29|567.69|568.92|567.32|570.75|569.15|568.8|567.2|0
1715933700000|2024-05-17 08:15:00|568.56|566.96|568.8|567.2|569.29|567.69|568.07|566.47|0
1715934000000|2024-05-17 08:20:00|568.92|567.32|569.04|567.44|569.28|567.68|567.83|566.23|0
1715934300000|2024-05-17 08:25:00|568.8|567.2|568.07|566.47|569.28|567.68|567.82|566.22|0
1715934600000|2024-05-17 08:30:00|568.31|566.71|568.07|566.47|568.55|566.95|567.58|565.98|0
1715934900000|2024-05-17 08:35:00|568.31|566.71|568.31|566.71|569.04|567.44|567.82|566.22|0
1715935200000|2024-05-17 08:40:00|568.43|566.83|569.28|567.68|569.28|567.68|568.31|566.71|0
1715935500000|2024-05-17 08:45:00|569.04|567.44|569.04|567.44|569.28|567.68|568.31|566.71|0
1715935800000|2024-05-17 08:50:00|568.79|567.19|570.01|568.41|570.01|568.41|568.55|566.95|0
1715936100000|2024-05-17 08:55:00|570.25|568.65|570.01|568.41|570.25|568.65|569.76|568.16|0
1715936400000|2024-05-17 09:00:00|570.25|568.65|572.2|570.6|572.44|570.84|570.25|568.65|0
1715936700000|2024-05-17 09:05:00|572.44|570.84|572.68|571.08|572.8|571.2|571.47|569.87|0
1715937000000|2024-05-17 09:10:00|572.93|571.33|572.92|571.32|574.14|572.54|572.68|571.08|0
1715937300000|2024-05-17 09:15:00|573.17|571.57|572.19|570.59|573.41|571.81|571.46|569.86|0
1715937600000|2024-05-17 09:20:00|571.95|570.35|572.44|570.84|572.44|570.84|570.98|569.38|0
1715937900000|2024-05-17 09:25:00|572.31|570.71|573.41|571.81|573.41|571.81|572.19|570.59|0
1715938200000|2024-05-17 09:30:00|573.16|571.56|572.92|571.32|573.41|571.81|572.19|570.59|0
1715938500000|2024-05-17 09:35:00|572.68|571.08|572.68|571.08|572.92|571.32|572.43|570.83|0
1715938800000|2024-05-17 09:40:00|572.43|570.83|573.41|571.81|573.65|572.05|572.43|570.83|0
1715939100000|2024-05-17 09:45:00|573.16|571.56|574.87|573.27|575.35|573.75|573.16|571.56|0
1715939400000|2024-05-17 09:50:00|574.62|573.02|574.13|572.53|574.86|573.26|573.4|571.8|0
1715939700000|2024-05-17 09:55:00|574.38|572.78|572.92|571.32|574.38|572.78|572.92|571.32|0
1715940000000|2024-05-17 10:00:00|573.16|571.56|573.16|571.56|573.65|572.05|572.67|571.07|0
1715940300000|2024-05-17 10:05:00|572.91|571.31|571.94|570.34|572.91|571.31|571.21|569.61|0
1715940600000|2024-05-17 10:10:00|571.7|570.1|571.45|569.85|571.7|570.1|570.97|569.37|0
1715940900000|2024-05-17 10:15:00|571.33|569.73|572.42|570.82|572.43|570.83|570.72|569.12|0
1715941200000|2024-05-17 10:20:00|572.18|570.58|573.15|571.55|573.4|571.8|571.94|570.34|0
1715941500000|2024-05-17 10:25:00|572.91|571.31|573.4|571.8|573.88|572.28|572.67|571.07|0
1715941800000|2024-05-17 10:30:00|573.64|572.04|572.67|571.07|573.88|572.28|572.67|571.07|0
1715942100000|2024-05-17 10:35:00|572.91|571.31|572.42|570.82|572.91|571.31|571.69|570.09|0
1715942400000|2024-05-17 10:40:00|572.18|570.58|572.66|571.06|572.91|571.31|572.18|570.58|0
1715942700000|2024-05-17 10:45:00|572.42|570.82|572.66|571.06|572.91|571.31|572.18|570.58|0
1715943000000|2024-05-17 10:50:00|572.42|570.82|573.15|571.55|573.88|572.28|572.42|570.82|0
1715943300000|2024-05-17 10:55:00|573.39|571.79|574.36|572.76|574.36|572.76|572.9|571.3|0
1715943600000|2024-05-17 11:00:00|574.61|573.01|574.12|572.52|575.1|573.5|574.12|572.52|0
1715943900000|2024-05-17 11:05:00|573.88|572.28|573.63|572.03|574.12|572.52|572.9|571.3|0
1715944200000|2024-05-17 11:10:00|573.39|571.79|572.41|570.81|573.63|572.03|572.41|570.81|0
1715944500000|2024-05-17 11:15:00|572.9|571.3|575.09|573.49|575.09|573.49|572.9|571.3|0
1715944800000|2024-05-17 11:20:00|574.85|573.25|574.6|573|575.09|573.49|574.6|573|0
1715945100000|2024-05-17 11:25:00|574.36|572.76|575.82|574.22|576.06|574.46|574.36|572.76|0
1715945400000|2024-05-17 11:30:00|576.06|574.46|576.06|574.46|576.31|574.71|575.58|573.98|0
1715945700000|2024-05-17 11:35:00|575.82|574.22|575.82|574.22|575.82|574.22|575.09|573.49|0
1715946000000|2024-05-17 11:40:00|576.06|574.46|576.79|575.19|577.77|576.17|575.82|574.22|0
1715946300000|2024-05-17 11:45:00|577.04|575.44|576.55|574.95|577.04|575.44|575.82|574.22|0
1715946600000|2024-05-17 11:50:00|576.79|575.19|576.06|574.46|576.79|575.19|576.06|574.46|0
1715946900000|2024-05-17 11:55:00|575.82|574.22|575.81|574.21|576.3|574.7|575.57|573.97|0
1715947200000|2024-05-17 12:00:00|575.57|573.97|576.06|574.46|576.55|574.95|575.33|573.73|0
1715947500000|2024-05-17 12:05:00|575.81|574.21|577.27|575.67|577.27|575.67|575.33|573.73|0
1715947800000|2024-05-17 12:10:00|577.03|575.43|575.81|574.21|577.27|575.67|575.69|574.09|0
1715948100000|2024-05-17 12:15:00|575.57|573.97|576.05|574.45|576.05|574.45|574.59|572.99|0
1715948400000|2024-05-17 12:20:00|576.3|574.7|576.05|574.45|578|576.4|575.57|573.97|0
1715948700000|2024-05-17 12:25:00|576.3|574.7|577.51|575.91|577.51|575.91|576.05|574.45|0
1715949000000|2024-05-17 12:30:00|577.76|576.16|578|576.4|578.25|576.65|577.51|575.91|0
1715949300000|2024-05-17 12:35:00|578.24|576.64|578.24|576.64|578.73|577.13|577.51|575.91|0
1715949600000|2024-05-17 12:40:00|578|576.4|578.49|576.89|578.73|577.13|577.27|575.67|0
1715949900000|2024-05-17 12:45:00|578.73|577.13|579.22|577.62|579.22|577.62|578|576.4|0
1715950200000|2024-05-17 12:50:00|579.09|577.49|578.48|576.88|579.09|577.49|578|576.4|0
1715950500000|2024-05-17 12:55:00|578.73|577.13|579.7|578.1|579.82|578.22|578.24|576.64|0
1715950800000|2024-05-17 13:00:00|579.46|577.86|578.24|576.64|579.7|578.1|577.51|575.91|0
1715951100000|2024-05-17 13:05:00|578.48|576.88|577.51|575.91|578.48|576.88|577.26|575.66|0
1715951400000|2024-05-17 13:10:00|577.26|575.66|578.24|576.64|578.24|576.64|576.78|575.18|0
1715951700000|2024-05-17 13:15:00|577.99|576.39|577.26|575.66|578.24|576.64|577.26|575.66|0
1715952000000|2024-05-17 13:20:00|577.51|575.91|576.53|574.93|577.62|576.02|576.29|574.69|0
1715952300000|2024-05-17 13:25:00|576.29|574.69|573.61|572.01|576.29|574.69|571.17|569.57|0
1715952600000|2024-05-17 13:30:00|574.34|572.74|574.34|572.74|578.23|576.63|573.36|571.76|0
1715952900000|2024-05-17 13:35:00|573.61|572.01|574.09|572.49|576.53|574.93|573.36|571.76|0
1715953200000|2024-05-17 13:40:00|574.33|572.73|572.05|570.45|574.33|572.73|571.57|569.97|0
1715953500000|2024-05-17 13:45:00|572.3|570.7|573.02|571.42|574.36|572.76|570.35|568.75|0
1715953800000|2024-05-17 13:50:00|573.27|571.67|573.16|571.56|574|572.4|571.7|570.1|0
1715954100000|2024-05-17 13:55:00|572.92|571.32|573.89|572.29|574.62|573.02|571.95|570.35|0
1715954400000|2024-05-17 14:00:00|574.38|572.78|575.35|573.75|575.6|574|573.65|572.05|0
1715954700000|2024-05-17 14:05:00|575.6|574|572.19|570.59|575.84|574.24|570.97|569.37|0
1715955000000|2024-05-17 14:10:00|572.67|571.07|572.19|570.59|573.16|571.56|570.24|568.64|0
1715955300000|2024-05-17 14:15:00|571.94|570.34|572.43|570.83|573.4|571.8|571.46|569.86|0
1715955600000|2024-05-17 14:20:00|572.67|571.07|575.45|573.85|575.93|574.33|572.67|571.07|0
1715955900000|2024-05-17 14:25:00|575.69|574.09|577.98|576.38|577.98|576.38|575.06|573.46|0
1715956200000|2024-05-17 14:30:00|577.74|576.14|578.95|577.35|578.95|577.35|576.27|574.67|0
1715956500000|2024-05-17 14:35:00|578.71|577.11|577.49|575.89|579.2|577.6|576.52|574.92|0
1715956800000|2024-05-17 14:40:00|577.73|576.13|578.46|576.86|578.71|577.11|577.25|575.65|0
1715957100000|2024-05-17 14:45:00|578.71|577.11|578.71|577.11|579.2|577.6|577.98|576.38|0
1715957400000|2024-05-17 14:50:00|578.46|576.86|578.46|576.86|578.71|577.11|577.24|575.64|0
1715957700000|2024-05-17 14:55:00|578.71|577.11|577.76|576.16|578.71|577.11|576.76|575.16|0
1715958000000|2024-05-17 15:00:00|577.52|575.92|571.93|570.33|577.52|575.92|571.2|569.6|0
1715958300000|2024-05-17 15:05:00|571.68|570.08|574.84|573.24|575.33|573.73|571.44|569.84|0
1715958600000|2024-05-17 15:10:00|575.09|573.49|575.33|573.73|575.81|574.21|573.38|571.78|0
1715958900000|2024-05-17 15:15:00|575.08|573.48|574.6|573|576.06|574.46|574.11|572.51|0
1715959200000|2024-05-17 15:20:00|574.35|572.75|573.14|571.54|574.84|573.24|572.41|570.81|0
1715959500000|2024-05-17 15:25:00|572.89|571.29|574.11|572.51|575.08|573.48|572.89|571.29|0
1715959800000|2024-05-17 15:30:00|574.35|572.75|572.16|570.56|574.6|573|570.95|569.35|0
1715960100000|2024-05-17 15:35:00|572.41|570.81|570.95|569.35|572.41|570.81|570.22|568.62|0
1715960400000|2024-05-17 15:40:00|570.7|569.1|571.43|569.83|571.92|570.32|569.98|568.38|0
1715960700000|2024-05-17 15:45:00|571.19|569.59|569.49|567.89|572.4|570.8|569.49|567.89|0
1715961000000|2024-05-17 15:50:00|569.97|568.37|573.37|571.77|573.86|572.26|569.73|568.13|0
1715961300000|2024-05-17 15:55:00|573.62|572.02|575.08|573.48|575.32|573.72|573.37|571.77|0
1715961600000|2024-05-17 16:00:00|574.83|573.23|576.05|574.45|576.78|575.18|574.59|572.99|0
1715961900000|2024-05-17 16:05:00|575.8|574.2|574.59|572.99|575.8|574.2|572.64|571.04|0
1715962200000|2024-05-17 16:10:00|574.83|573.23|573.86|572.26|575.07|573.47|573.13|571.53|0
1715962500000|2024-05-17 16:15:00|574.1|572.5|574.34|572.74|575.32|573.72|573.86|572.26|0
1715962800000|2024-05-17 16:20:00|574.1|572.5|572.64|571.04|574.34|572.74|571.42|569.82|0
1715963100000|2024-05-17 16:25:00|572.4|570.8|572.4|570.8|573.13|571.53|571.91|570.31|0
1715963400000|2024-05-17 16:30:00|572.15|570.55|572.88|571.28|573.12|571.52|570.94|569.34|0
1715963700000|2024-05-17 16:35:00|572.64|571.04|573.12|571.52|573.85|572.25|572.64|571.04|0
1715964000000|2024-05-17 16:40:00|572.64|571.04|570.45|568.85|572.88|571.28|569.96|568.36|0
1715964300000|2024-05-17 16:45:00|570.21|568.61|571.91|570.31|571.91|570.31|567.53|565.93|0
1715964600000|2024-05-17 16:50:00|572.15|570.55|574.09|572.49|574.09|572.49|572.15|570.55|0
1715964900000|2024-05-17 16:55:00|573.85|572.25|574.58|572.98|575.06|573.46|573.85|572.25|0
1715965200000|2024-05-17 17:00:00|574.33|572.73|575.06|573.46|575.55|573.95|573.85|572.25|0
1715965500000|2024-05-17 17:05:00|574.82|573.22|575.55|573.95|575.79|574.19|574.09|572.49|0
1715965800000|2024-05-17 17:10:00|575.3|573.7|575.3|573.7|575.55|573.95|574.09|572.49|0
1715966100000|2024-05-17 17:15:00|575.06|573.46|572.14|570.54|575.79|574.19|572.14|570.54|0
1715966400000|2024-05-17 17:20:00|571.9|570.3|572.63|571.03|573.6|572|571.66|570.06|0
1715966700000|2024-05-17 17:25:00|572.87|571.27|573.84|572.24|574.09|572.49|572.63|571.03|0
1715967000000|2024-05-17 17:30:00|574.09|572.49|572.87|571.27|574.81|573.21|572.63|571.03|0
1715967300000|2024-05-17 17:35:00|572.63|571.03|574.81|573.21|575.3|573.7|571.9|570.3|0
1715967600000|2024-05-17 17:40:00|575.06|573.46|575.3|573.7|575.54|573.94|574.33|572.73|0
1715967900000|2024-05-17 17:45:00|575.05|573.45|573.84|572.24|575.54|573.94|573.59|571.99|0
1715968200000|2024-05-17 17:50:00|573.59|571.99|574.08|572.48|575.3|573.7|573.59|571.99|0
1715968500000|2024-05-17 17:55:00|573.84|572.24|574.08|572.48|574.32|572.72|573.35|571.75|0
1715968800000|2024-05-17 18:00:00|574.32|572.72|569.7|568.1|574.32|572.72|569.7|568.1|0
1715969100000|2024-05-17 18:05:00|569.95|568.35|570.92|569.32|572.62|571.02|569.95|568.35|0
1715969400000|2024-05-17 18:10:00|571.16|569.56|565.33|563.73|571.16|569.56|564.6|563|0
1715969700000|2024-05-17 18:15:00|564.12|562.52|566.79|565.19|567.76|566.16|564.12|562.52|0
1715970000000|2024-05-17 18:20:00|566.54|564.94|563.7|562.1|566.54|564.94|560.3|558.7|0
1715970300000|2024-05-17 18:25:00|564.43|562.83|565.65|564.05|566.13|564.53|564.43|562.83|0
1715970600000|2024-05-17 18:30:00|565.4|563.8|566.62|565.02|568.08|566.48|565.4|563.8|0
1715970900000|2024-05-17 18:35:00|566.86|565.26|567.83|566.23|568.32|566.72|566.37|564.77|0
1715971200000|2024-05-17 18:40:00|567.59|565.99|566.37|564.77|568.08|566.48|565.64|564.04|0
1715971500000|2024-05-17 18:45:00|566.62|565.02|569.29|567.69|569.29|567.69|566.37|564.77|0
1715971800000|2024-05-17 18:50:00|569.05|567.45|572.46|570.86|572.7|571.1|569.05|567.45|0
1715972100000|2024-05-17 18:55:00|572.22|570.62|574.65|573.05|575.63|574.03|572.22|570.62|0
1715972400000|2024-05-17 19:00:00|574.41|572.81|574.9|573.3|575.14|573.54|572.95|571.35|0
1715972700000|2024-05-17 19:05:00|574.41|572.81|575.63|574.03|576.11|574.51|573.68|572.08|0
1715973000000|2024-05-17 19:10:00|575.87|574.27|575.63|574.03|576.11|574.51|574.41|572.81|0
1715973300000|2024-05-17 19:15:00|575.87|574.27|577.09|575.49|578.06|576.46|575.38|573.78|0
1715973600000|2024-05-17 19:20:00|577.33|575.73|578.55|576.95|579.53|577.93|576.84|575.24|0
1715973900000|2024-05-17 19:25:00|578.79|577.19|578.79|577.19|579.53|577.93|576.84|575.24|0
1715974200000|2024-05-17 19:30:00|578.55|576.95|577.57|575.97|579.04|577.44|576.6|575|0
1715974500000|2024-05-17 19:35:00|577.33|575.73|578.3|576.7|579.52|577.92|577.33|575.73|0
1715974800000|2024-05-17 19:40:00|578.55|576.95|577.33|575.73|579.04|577.44|576.35|574.75|0
1715975100000|2024-05-17 19:45:00|576.84|575.24|575.86|574.26|577.57|575.97|575.38|573.78|0
1715975400000|2024-05-17 19:50:00|575.38|573.78|577.81|576.21|579.28|577.68|574.64|573.04|0
1715975700000|2024-05-17 19:55:00|577.57|575.97|580.74|579.14|580.74|579.14|576.59|574.99|0
1715976000000|2024-05-17 20:00:00|581.96|580.36|579.03|577.43|581.96|580.36|577.81|576.21|0
1715976300000|2024-05-17 20:05:00|578.79|577.19|579.27|577.67|579.76|578.16|578.79|577.19|0
1715976600000|2024-05-17 20:10:00|579.52|577.92|579.52|577.92|580.01|578.41|579.27|577.67|0
1716165300000|2024-05-20 00:35:00|589.42|587.82|589.66|588.06|589.66|588.06|588.69|587.09|0
1716165600000|2024-05-20 00:40:00|589.42|587.82|589.91|588.31|590.39|588.79|589.42|587.82|0
1716165900000|2024-05-20 00:45:00|589.66|588.06|589.66|588.06|589.91|588.31|589.42|587.82|0
1716166200000|2024-05-20 00:50:00|589.42|587.82|589.66|588.06|589.91|588.31|589.42|587.82|0
1716166500000|2024-05-20 00:55:00|589.9|588.3|589.05|587.45|589.9|588.3|588.93|587.33|0
1716166800000|2024-05-20 01:00:00|589.17|587.57|589.17|587.57|589.42|587.82|588.69|587.09|0
1716167100000|2024-05-20 01:05:00|588.93|587.33|589.17|587.57|589.17|587.57|588.93|587.33|0
1716167400000|2024-05-20 01:10:00|589.05|587.45|589.41|587.81|589.41|587.81|588.93|587.33|0
1716167700000|2024-05-20 01:15:00|589.17|587.57|588.68|587.08|589.17|587.57|588.2|586.6|0
1716168000000|2024-05-20 01:20:00|588.8|587.2|589.65|588.05|589.66|588.06|588.44|586.84|0
1716168300000|2024-05-20 01:25:00|589.53|587.93|588.85|587.25|589.65|588.05|588.53|586.93|0
1716168600000|2024-05-20 01:30:00|589.09|587.49|588.85|587.25|589.09|587.49|588.61|587.01|0
1716168900000|2024-05-20 01:35:00|588.73|587.13|588.61|587.01|588.85|587.25|588.61|587.01|0
1716169200000|2024-05-20 01:40:00|588.85|587.25|589.09|587.49|589.33|587.73|588.85|587.25|0
1716169500000|2024-05-20 01:45:00|589.33|587.73|589.09|587.49|589.33|587.73|588.85|587.25|0
1716169800000|2024-05-20 01:50:00|588.96|587.36|589.33|587.73|589.57|587.97|588.96|587.36|0
1716170100000|2024-05-20 01:55:00|589.57|587.97|589.09|587.49|589.57|587.97|588.85|587.25|0
1716170400000|2024-05-20 02:00:00|588.96|587.36|588.84|587.24|589.09|587.49|588.6|587|0
1716170700000|2024-05-20 02:05:00|588.96|587.36|588.36|586.76|589.09|587.49|587.63|586.03|0
1716171000000|2024-05-20 02:10:00|588.12|586.52|588.6|587|588.6|587|588.12|586.52|0
1716171300000|2024-05-20 02:15:00|588.84|587.24|589.08|587.48|589.32|587.72|588.84|587.24|0
1716171600000|2024-05-20 02:20:00|588.84|587.24|589.08|587.48|589.08|587.48|588.84|587.24|0
1716171900000|2024-05-20 02:25:00|589.2|587.6|589.32|587.72|589.32|587.72|589.08|587.48|0
1716172200000|2024-05-20 02:30:00|589.08|587.48|589.56|587.96|589.81|588.21|589.08|587.48|0
1716172500000|2024-05-20 02:35:00|589.81|588.21|589.8|588.2|590.05|588.45|589.56|587.96|0
1716172800000|2024-05-20 02:40:00|590.05|588.45|590.53|588.93|590.77|589.17|590.05|588.45|0
1716173100000|2024-05-20 02:45:00|590.29|588.69|590.53|588.93|590.53|588.93|590.04|588.44|0
1716173400000|2024-05-20 02:50:00|590.29|588.69|590.53|588.93|590.53|588.93|590.04|588.44|0
1716173700000|2024-05-20 02:55:00|590.77|589.17|590.53|588.93|590.77|589.17|590.28|588.68|0
1716174000000|2024-05-20 03:00:00|590.77|589.17|590.28|588.68|590.77|589.17|590.04|588.44|0
1716174300000|2024-05-20 03:05:00|590.04|588.44|589.8|588.2|590.28|588.68|589.8|588.2|0
1716174600000|2024-05-20 03:10:00|590.04|588.44|590.28|588.68|590.28|588.68|590.04|588.44|0
1716174900000|2024-05-20 03:15:00|590.52|588.92|590.52|588.92|591.01|589.41|590.28|588.68|0
1716175200000|2024-05-20 03:20:00|590.28|588.68|590.76|589.16|590.76|589.16|590.28|588.68|0
1716175500000|2024-05-20 03:25:00|590.52|588.92|590.52|588.92|590.52|588.92|590.03|588.43|0
1716175800000|2024-05-20 03:30:00|590.28|588.68|590.52|588.92|590.52|588.92|590.03|588.43|0
1716176100000|2024-05-20 03:35:00|590.27|588.67|589.79|588.19|590.27|588.67|589.55|587.95|0
1716176400000|2024-05-20 03:40:00|589.55|587.95|590.03|588.43|590.27|588.67|589.55|587.95|0
1716176700000|2024-05-20 03:45:00|589.79|588.19|589.3|587.7|589.79|588.19|589.06|587.46|0
1716177000000|2024-05-20 03:50:00|589.54|587.94|589.3|587.7|589.54|587.94|589.06|587.46|0
1716177300000|2024-05-20 03:55:00|589.54|587.94|589.3|587.7|589.54|587.94|589.06|587.46|0
1716177600000|2024-05-20 04:00:00|589.17|587.57|589.3|587.7|589.54|587.94|589.06|587.46|0
1716177900000|2024-05-20 04:05:00|589.54|587.94|590.27|588.67|590.27|588.67|589.3|587.7|0
1716178200000|2024-05-20 04:10:00|590.38|588.78|589.78|588.18|590.38|588.78|589.78|588.18|0
1716178500000|2024-05-20 04:15:00|589.54|587.94|590.02|588.42|590.02|588.42|589.3|587.7|0
1716178800000|2024-05-20 04:20:00|589.89|588.29|589.54|587.94|590.02|588.42|589.54|587.94|0
1716179100000|2024-05-20 04:25:00|589.78|588.18|589.78|588.18|589.78|588.18|589.53|587.93|0
1716179400000|2024-05-20 04:30:00|589.53|587.93|589.05|587.45|589.78|588.18|589.05|587.45|0
1716179700000|2024-05-20 04:35:00|589.29|587.69|588.8|587.2|589.29|587.69|588.8|587.2|0
1716180000000|2024-05-20 04:40:00|589.05|587.45|589.29|587.69|589.53|587.93|589.05|587.45|0
1716180300000|2024-05-20 04:45:00|589.05|587.45|589.53|587.93|589.77|588.17|589.05|587.45|0
1716180600000|2024-05-20 04:50:00|589.29|587.69|589.29|587.69|589.53|587.93|589.04|587.44|0
1716180900000|2024-05-20 04:55:00|589.53|587.93|589.77|588.17|589.77|588.17|589.28|587.68|0
1716181200000|2024-05-20 05:00:00|589.53|587.93|589.77|588.17|590.01|588.41|589.53|587.93|0
1716181500000|2024-05-20 05:05:00|589.88|588.28|589.77|588.17|589.88|588.28|589.28|587.68|0
1716181800000|2024-05-20 05:10:00|590.01|588.41|590.01|588.41|590.25|588.65|589.77|588.17|0
1716182100000|2024-05-20 05:15:00|589.76|588.16|590.01|588.41|590.49|588.89|589.76|588.16|0
1716182400000|2024-05-20 05:20:00|589.76|588.16|590.25|588.65|590.49|588.89|589.76|588.16|0
1716182700000|2024-05-20 05:25:00|590.49|588.89|590|588.4|590.49|588.89|590|588.4|0
1716183000000|2024-05-20 05:30:00|589.76|588.16|589.52|587.92|589.76|588.16|589.52|587.92|0
1716183300000|2024-05-20 05:35:00|589.76|588.16|590.6|589|590.73|589.13|589.76|588.16|0
1716183600000|2024-05-20 05:40:00|590.73|589.13|590|588.4|590.73|589.13|590|588.4|0
1716183900000|2024-05-20 05:45:00|590.24|588.64|590|588.4|590.24|588.64|589.87|588.27|0
1716184200000|2024-05-20 05:50:00|590.24|588.64|590|588.4|590.24|588.64|589.76|588.16|0
1716184500000|2024-05-20 05:55:00|589.76|588.16|590.48|588.88|590.48|588.88|589.75|588.15|0
1716184800000|2024-05-20 06:00:00|590.24|588.64|587.57|585.97|590.24|588.64|587.33|585.73|0
1716185100000|2024-05-20 06:05:00|587.81|586.21|588.54|586.94|588.54|586.94|587.81|586.21|0
1716185400000|2024-05-20 06:10:00|588.78|587.18|588.78|587.18|588.78|587.18|588.3|586.7|0
1716185700000|2024-05-20 06:15:00|589.02|587.42|588.05|586.45|589.02|587.42|587.81|586.21|0
1716186000000|2024-05-20 06:20:00|588.17|586.57|587.32|585.72|588.29|586.69|587.08|585.48|0
1716186300000|2024-05-20 06:25:00|587.57|585.97|587.81|586.21|587.81|586.21|587.32|585.72|0
1716186600000|2024-05-20 06:30:00|587.68|586.08|588.29|586.69|588.29|586.69|587.57|585.97|0
1716186900000|2024-05-20 06:35:00|588.53|586.93|588.53|586.93|588.89|587.29|588.29|586.69|0
1716187200000|2024-05-20 06:40:00|588.65|587.05|589.26|587.66|589.5|587.9|588.53|586.93|0
1716187500000|2024-05-20 06:45:00|589.02|587.42|588.29|586.69|589.02|587.42|587.8|586.2|0
1716187800000|2024-05-20 06:50:00|588.4|586.8|588.29|586.69|588.77|587.17|588.04|586.44|0
1716188100000|2024-05-20 06:55:00|588.04|586.44|587.32|585.72|588.04|586.44|587.32|585.72|0
1716188400000|2024-05-20 07:00:00|587.07|585.47|587.31|585.71|587.56|585.96|586.83|585.23|0
1716188700000|2024-05-20 07:05:00|587.07|585.47|586.83|585.23|587.07|585.47|586.1|584.5|0
1716189000000|2024-05-20 07:10:00|586.59|584.99|586.83|585.23|587.07|585.47|585.86|584.26|0
1716189300000|2024-05-20 07:15:00|587.07|585.47|587.55|585.95|587.55|585.95|587.07|585.47|0
1716189600000|2024-05-20 07:20:00|587.31|585.71|586.96|585.36|587.55|585.95|586.96|585.36|0
1716189900000|2024-05-20 07:25:00|586.71|585.11|587.2|585.6|587.2|585.6|585.74|584.14|0
1716190200000|2024-05-20 07:30:00|586.96|585.36|585.99|584.39|587.2|585.6|585.99|584.39|0
1716190500000|2024-05-20 07:35:00|585.74|584.14|586.71|585.11|587.2|585.6|585.5|583.9|0
1716190800000|2024-05-20 07:40:00|586.95|585.35|587.44|585.84|587.44|585.84|586.95|585.35|0
1716191100000|2024-05-20 07:45:00|587.19|585.59|587.44|585.84|587.68|586.08|586.95|585.35|0
1716191400000|2024-05-20 07:50:00|587.19|585.59|587.92|586.32|587.92|586.32|587.19|585.59|0
1716191700000|2024-05-20 07:55:00|587.68|586.08|586.95|585.35|587.92|586.32|586.46|584.86|0
1716192000000|2024-05-20 08:00:00|586.71|585.11|587.67|586.07|587.92|586.32|586.46|584.86|0
1716192300000|2024-05-20 08:05:00|587.43|585.83|587.92|586.32|588.16|586.56|587.43|585.83|0
1716192600000|2024-05-20 08:10:00|588.16|586.56|587.67|586.07|588.16|586.56|587.19|585.59|0
1716192900000|2024-05-20 08:15:00|587.91|586.31|587.91|586.31|588.4|586.8|587.67|586.07|0
1716193200000|2024-05-20 08:20:00|587.67|586.07|587.43|585.83|588.16|586.56|587.19|585.59|0
1716193500000|2024-05-20 08:25:00|587.67|586.07|587.67|586.07|587.91|586.31|587.18|585.58|0
1716193800000|2024-05-20 08:30:00|587.54|585.94|586.46|584.86|587.67|586.07|586.46|584.86|0
1716194100000|2024-05-20 08:35:00|586.45|584.85|585.97|584.37|586.7|585.1|585.73|584.13|0
1716194400000|2024-05-20 08:40:00|586.21|584.61|585.48|583.88|586.21|584.61|585.24|583.64|0
1716194700000|2024-05-20 08:45:00|585.24|583.64|587.42|585.82|587.42|585.82|585.24|583.64|0
1716195000000|2024-05-20 08:50:00|587.18|585.58|586.45|584.85|587.18|585.58|586.45|584.85|0
1716195300000|2024-05-20 08:55:00|586.69|585.09|586.93|585.33|587.42|585.82|586.69|585.09|0
1716195600000|2024-05-20 09:00:00|587.18|585.58|586.21|584.61|587.18|585.58|586.21|584.61|0
1716195900000|2024-05-20 09:05:00|585.96|584.36|585.96|584.36|586.21|584.61|585.72|584.12|0
1716196200000|2024-05-20 09:10:00|585.72|584.12|586.93|585.33|587.17|585.57|585.23|583.63|0
1716196500000|2024-05-20 09:15:00|587.17|585.57|586.2|584.6|587.17|585.57|585.96|584.36|0
1716196800000|2024-05-20 09:20:00|586.08|584.48|586.69|585.09|586.69|585.09|586.08|584.48|0
1716197100000|2024-05-20 09:25:00|586.44|584.84|586.93|585.33|586.93|585.33|586.44|584.84|0
1716197400000|2024-05-20 09:30:00|587.17|585.57|587.65|586.05|587.65|586.05|586.93|585.33|0
1716197700000|2024-05-20 09:35:00|587.53|585.93|587.89|586.29|588.14|586.54|586.92|585.32|0
1716198000000|2024-05-20 09:40:00|588.14|586.54|587.89|586.29|588.38|586.78|587.89|586.29|0
1716198300000|2024-05-20 09:45:00|587.65|586.05|588.38|586.78|588.38|586.78|587.65|586.05|0
1716198600000|2024-05-20 09:50:00|588.13|586.53|588.38|586.78|588.38|586.78|588.01|586.41|0
1716198900000|2024-05-20 09:55:00|588.13|586.53|588.13|586.53|588.38|586.78|587.89|586.29|0
1716199200000|2024-05-20 10:00:00|588.37|586.77|587.65|586.05|588.86|587.26|587.65|586.05|0
1716199500000|2024-05-20 10:05:00|587.64|586.04|587.89|586.29|588.13|586.53|587.4|585.8|0
1716199800000|2024-05-20 10:10:00|588.13|586.53|588.13|586.53|588.61|587.01|587.89|586.29|0
1716200100000|2024-05-20 10:15:00|588|586.4|587.64|586.04|588.13|586.53|587.4|585.8|0
1716200400000|2024-05-20 10:20:00|587.88|586.28|587.4|585.8|587.88|586.28|587.4|585.8|0
1716200700000|2024-05-20 10:25:00|587.64|586.04|587.4|585.8|587.64|586.04|587.15|585.55|0
1716201000000|2024-05-20 10:30:00|587.15|585.55|588.12|586.52|588.12|586.52|586.91|585.31|0
1716201300000|2024-05-20 10:35:00|588.37|586.77|587.64|586.04|588.37|586.77|587.64|586.04|0
1716201600000|2024-05-20 10:40:00|587.88|586.28|588.61|587.01|588.61|587.01|587.64|586.04|0
1716201900000|2024-05-20 10:45:00|588.36|586.76|588.36|586.76|588.85|587.25|588.36|586.76|0
1716202200000|2024-05-20 10:50:00|588.6|587|589.09|587.49|589.09|587.49|588.6|587|0
1716202500000|2024-05-20 10:55:00|588.85|587.25|589.33|587.73|589.57|587.97|588.84|587.24|0
1716202800000|2024-05-20 11:00:00|589.57|587.97|589.57|587.97|590.3|588.7|589.33|587.73|0
1716203100000|2024-05-20 11:05:00|589.44|587.84|588.36|586.76|589.57|587.97|588.36|586.76|0
1716203400000|2024-05-20 11:10:00|588.11|586.51|587.87|586.27|588.47|586.87|587.87|586.27|0
1716203700000|2024-05-20 11:15:00|588.11|586.51|588.6|587|588.6|587|588.11|586.51|0
1716204000000|2024-05-20 11:20:00|588.84|587.24|590.05|588.45|590.05|588.45|588.84|587.24|0
1716204300000|2024-05-20 11:25:00|589.81|588.21|590.78|589.18|590.78|589.18|589.81|588.21|0
1716204600000|2024-05-20 11:30:00|590.54|588.94|591.26|589.66|591.51|589.91|590.05|588.45|0
1716204900000|2024-05-20 11:35:00|591.51|589.91|591.02|589.42|591.51|589.91|590.78|589.18|0
1716205200000|2024-05-20 11:40:00|591.26|589.66|590.53|588.93|591.5|589.9|590.53|588.93|0
1716205500000|2024-05-20 11:45:00|590.41|588.81|590.29|588.69|591.02|589.42|590.29|588.69|0
1716205800000|2024-05-20 11:50:00|590.05|588.45|590.77|589.17|590.77|589.17|589.8|588.2|0
1716206100000|2024-05-20 11:55:00|590.53|588.93|590.53|588.93|590.53|588.93|589.92|588.32|0
1716206400000|2024-05-20 12:00:00|590.29|588.69|589.8|588.2|590.53|588.93|589.56|587.96|0
1716206700000|2024-05-20 12:05:00|590.04|588.44|590.28|588.68|591.5|589.9|589.56|587.96|0
1716207000000|2024-05-20 12:10:00|590.04|588.44|591.01|589.41|591.25|589.65|590.04|588.44|0
1716207300000|2024-05-20 12:15:00|591.25|589.65|591.01|589.41|591.74|590.14|590.77|589.17|0
1716207600000|2024-05-20 12:20:00|591.25|589.65|589.07|587.47|591.49|589.89|589.07|587.47|0
1716207900000|2024-05-20 12:25:00|589.31|587.71|589.31|587.71|589.55|587.95|589.07|587.47|0
1716208200000|2024-05-20 12:30:00|589.07|587.47|588.34|586.74|589.07|587.47|588.09|586.49|0
1716208500000|2024-05-20 12:35:00|588.09|586.49|587.61|586.01|588.09|586.49|586.88|585.28|0
1716208800000|2024-05-20 12:40:00|587.36|585.76|584.88|583.28|587.36|585.76|583.49|581.89|0
1716209100000|2024-05-20 12:45:00|585.12|583.52|586.67|585.07|586.67|585.07|584.49|582.89|0
1716209400000|2024-05-20 12:50:00|586.91|585.31|584.48|582.88|587.15|585.55|584|582.4|0
1716209700000|2024-05-20 12:55:00|584.24|582.64|584.36|582.76|584.97|583.37|584|582.4|0
1716210000000|2024-05-20 13:00:00|584.48|582.88|584.24|582.64|585.69|584.09|583.75|582.15|0
1716210300000|2024-05-20 13:05:00|584|582.4|584.97|583.37|585.45|583.85|583.51|581.91|0
1716210600000|2024-05-20 13:10:00|585.21|583.61|584.48|582.88|585.69|584.09|584.24|582.64|0
1716210900000|2024-05-20 13:15:00|584.72|583.12|585.2|583.6|585.45|583.85|584.24|582.64|0
1716211200000|2024-05-20 13:20:00|584.96|583.36|584.96|583.36|585.32|583.72|584.72|583.12|0
1716211500000|2024-05-20 13:25:00|584.48|582.88|583.26|581.66|584.72|583.12|583.02|581.42|0
1716211800000|2024-05-20 13:30:00|582.78|581.18|588.11|586.51|588.11|586.51|581.81|580.21|0
1716212100000|2024-05-20 13:35:00|588.35|586.75|588.11|586.51|589.08|587.48|587.38|585.78|0
1716212400000|2024-05-20 13:40:00|588.59|586.99|588.59|586.99|589.56|587.96|587.14|585.54|0
1716212700000|2024-05-20 13:45:00|588.35|586.75|591.5|589.9|591.5|589.9|588.35|586.75|0
1716213000000|2024-05-20 13:50:00|592.72|591.12|597.58|595.98|598.06|596.46|592.72|591.12|0
1716213300000|2024-05-20 13:55:00|597.82|596.22|598.55|596.95|599.28|597.68|596.6|595|0
1716213600000|2024-05-20 14:00:00|599.28|597.68|596.36|594.76|599.28|597.68|594.66|593.06|0
1716213900000|2024-05-20 14:05:00|596.11|594.51|597.33|595.73|597.57|595.97|594.17|592.57|0
1716214200000|2024-05-20 14:10:00|597.57|595.97|597.33|595.73|598.55|596.95|596.85|595.25|0
1716214500000|2024-05-20 14:15:00|597.09|595.49|599.27|597.67|599.52|597.92|596.6|595|0
1716214800000|2024-05-20 14:20:00|599.03|597.43|598.79|597.19|600.49|598.89|598.66|597.06|0
1716215100000|2024-05-20 14:25:00|598.3|596.7|599.76|598.16|600|598.4|597.57|595.97|0
1716215400000|2024-05-20 14:30:00|600.24|598.64|598.54|596.94|600.48|598.88|598.54|596.94|0
1716215700000|2024-05-20 14:35:00|598.78|597.18|598.3|596.7|599.51|597.91|597.81|596.21|0
1716216000000|2024-05-20 14:40:00|598.54|596.94|600.12|598.52|601.34|599.74|598.54|596.94|0
1716216300000|2024-05-20 14:45:00|600.36|598.76|601.58|599.98|601.58|599.98|599.39|597.79|0
1716216600000|2024-05-20 14:50:00|601.82|600.22|600.95|599.35|602.06|600.46|600.23|598.63|0
1716216900000|2024-05-20 14:55:00|600.71|599.11|599.98|598.38|600.71|599.11|598.53|596.93|0
1716217200000|2024-05-20 15:00:00|599.74|598.14|598.77|597.17|600.22|598.62|598.77|597.17|0
1716217500000|2024-05-20 15:05:00|599.01|597.41|599.01|597.41|599.98|598.38|598.52|596.92|0
1716217800000|2024-05-20 15:10:00|599.25|597.65|599.49|597.89|599.98|598.38|599.25|597.65|0
1716218100000|2024-05-20 15:15:00|599.74|598.14|598.52|596.92|599.74|598.14|597.07|595.47|0
1716218400000|2024-05-20 15:20:00|598.28|596.68|600.7|599.1|600.7|599.1|597.31|595.71|0
1716218700000|2024-05-20 15:25:00|600.46|598.86|601.43|599.83|601.92|600.32|600.46|598.86|0
1716219000000|2024-05-20 15:30:00|601.67|600.07|602.4|600.8|602.88|601.28|600.94|599.34|0
1716219300000|2024-05-20 15:35:00|602.16|600.56|601.18|599.58|602.4|600.8|600.46|598.86|0
1716219600000|2024-05-20 15:40:00|600.94|599.34|598.03|596.43|600.94|599.34|597.55|595.95|0
1716219900000|2024-05-20 15:45:00|598.27|596.67|597.3|595.7|598.51|596.91|596.82|595.22|0
1716220200000|2024-05-20 15:50:00|597.54|595.94|596.57|594.97|598.03|596.43|596.57|594.97|0
1716220500000|2024-05-20 15:55:00|596.09|594.49|597.54|595.94|598.27|596.67|595.85|594.25|0
1716220800000|2024-05-20 16:00:00|597.42|595.82|599.24|597.64|599.24|597.64|597.42|595.82|0
1716221100000|2024-05-20 16:05:00|599|597.4|598.27|596.67|599.48|597.88|598.02|596.42|0
1716221400000|2024-05-20 16:10:00|598.02|596.42|596.57|594.97|598.02|596.42|595.36|593.76|0
1716221700000|2024-05-20 16:15:00|596.81|595.21|595.84|594.24|597.05|595.45|595.11|593.51|0
1716222000000|2024-05-20 16:20:00|596.08|594.48|594.63|593.03|597.29|595.69|594.63|593.03|0
1716222300000|2024-05-20 16:25:00|594.39|592.79|595.6|594|595.6|594|594.14|592.54|0
1716222600000|2024-05-20 16:30:00|595.35|593.75|595.35|593.75|596.32|594.72|594.87|593.27|0
1716222900000|2024-05-20 16:35:00|595.59|593.99|597.53|595.93|598.26|596.66|595.35|593.75|0
1716223200000|2024-05-20 16:40:00|597.77|596.17|598.26|596.66|598.74|597.14|597.05|595.45|0
1716223500000|2024-05-20 16:45:00|598.5|596.9|596.32|594.72|598.5|596.9|596.32|594.72|0
1716223800000|2024-05-20 16:50:00|596.8|595.2|598.5|596.9|598.98|597.38|596.56|594.96|0
1716224100000|2024-05-20 16:55:00|598.26|596.66|599.47|597.87|599.47|597.87|597.77|596.17|0
1716224400000|2024-05-20 17:00:00|599.71|598.11|599.22|597.62|599.71|598.11|597.77|596.17|0
1716224700000|2024-05-20 17:05:00|598.98|597.38|599.22|597.62|599.46|597.86|597.77|596.17|0
1716225000000|2024-05-20 17:10:00|598.98|597.38|598.98|597.38|599.22|597.62|598.01|596.41|0
1716225300000|2024-05-20 17:15:00|599.22|597.62|597.76|596.16|600.19|598.59|597.28|595.68|0
1716225600000|2024-05-20 17:20:00|598.01|596.41|595.82|594.22|598.01|596.41|595.58|593.98|0
1716225900000|2024-05-20 17:25:00|595.58|593.98|590.98|589.38|596.79|595.19|589.53|587.93|0
1716226200000|2024-05-20 17:30:00|591.22|589.62|591.46|589.86|591.95|590.35|589.28|587.68|0
1716226500000|2024-05-20 17:35:00|591.22|589.62|590.73|589.13|591.46|589.86|590.01|588.41|0
1716226800000|2024-05-20 17:40:00|590.98|589.38|591.7|590.1|591.7|590.1|589.52|587.92|0
1716227100000|2024-05-20 17:45:00|591.46|589.86|589.76|588.16|592.67|591.07|589.76|588.16|0
1716227400000|2024-05-20 17:50:00|590|588.4|589.28|587.68|590.97|589.37|588.55|586.95|0
1716227700000|2024-05-20 17:55:00|589.04|587.44|590|588.4|590.24|588.64|588.31|586.71|0
1716228000000|2024-05-20 18:00:00|589.76|588.16|588.55|586.95|590.73|589.13|588.31|586.71|0
1716228300000|2024-05-20 18:05:00|588.31|586.71|585.64|583.56|588.55|586.95|579.85|578.25|0
1716228600000|2024-05-20 18:10:00|585.24|583.16|585.46|583.86|586.43|584.83|584.25|582.17|0
1716228900000|2024-05-20 18:15:00|584.98|583.38|584.49|582.89|586.91|585.31|583.04|581.44|0
1716229200000|2024-05-20 18:20:00|584.73|583.13|585.22|583.62|586.19|584.59|584.73|583.13|0
1716229500000|2024-05-20 18:25:00|585.46|583.86|589.09|587.49|589.09|587.49|585.22|583.62|0
1716229800000|2024-05-20 18:30:00|588.85|587.25|588.85|587.25|590.54|588.94|588.36|586.76|0
1716230100000|2024-05-20 18:35:00|589.09|587.49|589.81|588.21|590.54|588.94|588.6|587|0
1716230400000|2024-05-20 18:40:00|590.06|588.46|590.81|589.21|591.3|589.7|589.81|588.21|0
1716230700000|2024-05-20 18:45:00|591.05|589.45|589.35|587.75|591.3|589.7|588.87|587.27|0
1716231000000|2024-05-20 18:50:00|588.87|587.27|587.9|586.3|589.11|587.51|587.17|585.57|0
1716231300000|2024-05-20 18:55:00|587.77|586.17|585.96|584.36|587.9|586.3|585.96|584.36|0
1716231600000|2024-05-20 19:00:00|585.71|584.11|586.68|585.08|587.17|585.57|584.74|583.14|0
1716231900000|2024-05-20 19:05:00|586.44|584.84|588.38|586.78|588.62|587.02|585.71|584.11|0
1716232200000|2024-05-20 19:10:00|588.62|587.02|589.83|588.23|590.07|588.47|588.38|586.78|0
1716232500000|2024-05-20 19:15:00|589.59|587.99|589.1|587.5|590.8|589.2|589.1|587.5|0
1716232800000|2024-05-20 19:20:00|588.86|587.26|588.27|586.67|589.59|587.99|588.03|586.43|0
1716233100000|2024-05-20 19:25:00|588.03|586.43|589.48|587.88|589.48|587.88|587.54|585.94|0
1716233400000|2024-05-20 19:30:00|589.97|588.37|587.05|585.45|590.21|588.61|586.32|584.72|0
1716233700000|2024-05-20 19:35:00|587.3|585.7|588.26|586.66|588.75|587.15|586.08|584.48|0
1716234000000|2024-05-20 19:40:00|588.51|586.91|586.56|584.96|588.75|587.15|585.6|584|0
1716234300000|2024-05-20 19:45:00|586.32|584.72|583.9|582.3|586.56|584.96|582.93|581.33|0
1716234600000|2024-05-20 19:50:00|584.14|582.54|584.86|583.26|585.59|583.99|582.93|581.33|0
1716234900000|2024-05-20 19:55:00|584.62|583.02|587.05|585.45|587.05|585.45|582.44|580.84|0
1716235200000|2024-05-20 20:00:00|587.77|586.17|587.77|586.17|590.2|588.6|587.53|585.93|0
1716235500000|2024-05-20 20:05:00|587.53|585.93|585.59|583.99|587.53|585.93|585.35|583.75|0
1716235800000|2024-05-20 20:10:00|585.83|584.23|584.86|583.26|585.83|584.23|584.38|582.78|0
1716236100000|2024-05-20 20:15:00|584.92|582.72|586.02|583.82|586.13|583.93|584.92|582.72|0
1716236400000|2024-05-20 20:20:00|585.78|583.58|585.29|583.09|585.78|583.58|585.05|582.85|0
1716236700000|2024-05-20 20:25:00|585.05|582.85|585.54|583.34|585.54|583.34|585.05|582.85|0
1716237000000|2024-05-20 20:30:00|585.78|583.58|586.26|584.06|586.26|584.06|585.78|583.58|0
1716237300000|2024-05-20 20:35:00|586.02|583.82|586.26|584.06|586.26|584.06|586.02|583.82|0
1716237600000|2024-05-20 20:40:00|586.02|583.82|586.02|583.82|586.5|584.3|586.02|583.82|0
1716237900000|2024-05-20 20:45:00|585.77|583.57|586.26|584.06|586.26|584.06|585.53|583.33|0
1716238200000|2024-05-20 20:50:00|586.5|584.3|586.99|584.79|586.99|584.79|586.26|584.06|0
1716238500000|2024-05-20 20:55:00|586.74|584.54|586.62|584.42|587.1|584.9|586.37|584.17|0
1716238800000|2024-05-20 21:00:00|586.58|584.38|587.15|584.95|587.43|585.23|586.47|584.27|0
1716239100000|2024-05-20 21:05:00|587.04|584.84|587.15|584.95|587.18|584.98|586.93|584.73|0
1716239400000|2024-05-20 21:10:00|586.86|584.66|586.93|584.73|587.18|584.98|586.64|584.44|0
1716239700000|2024-05-20 21:15:00|586.89|584.69|586.75|584.55|587|584.8|586.72|584.52|0
1716240000000|2024-05-20 21:20:00|586.96|584.76|586.85|584.65|587.04|584.84|586.68|584.48|0
1716240300000|2024-05-20 21:25:00|586.68|584.48|586.93|584.73|586.93|584.73|586.68|584.48|0
1716240600000|2024-05-20 21:30:00|587|584.8|587.17|584.97|587.17|584.97|587|584.8|0
1716240900000|2024-05-20 21:35:00|587.14|584.94|587.14|584.94|587.14|584.94|587.14|584.94|0
1716241200000|2024-05-20 21:40:00|587.1|584.9|587.1|584.9|587.1|584.9|587.1|584.9|0
1716241800000|2024-05-20 21:50:00|587.06|584.86|587.1|584.9|587.1|584.9|587.06|584.86|0
1716242100000|2024-05-20 21:55:00|587.06|584.86|587.2|585|587.2|585|587.03|584.83|0
1716242400000|2024-05-20 22:00:00|586.84|584.64|587.45|585.25|588.06|585.86|586.12|583.92|0
1716242700000|2024-05-20 22:05:00|587.57|585.37|587.21|585.01|587.7|585.5|587.08|584.88|0
1716243000000|2024-05-20 22:10:00|587.33|585.13|586.72|584.52|587.45|585.25|586.72|584.52|0
1716243300000|2024-05-20 22:15:00|586.48|584.28|586.72|584.52|586.97|584.77|586.48|584.28|0
1716243600000|2024-05-20 22:20:00|586.97|584.77|586.48|584.28|586.97|584.77|586.48|584.28|0
1716243900000|2024-05-20 22:25:00|586.72|584.52|586.23|584.03|586.72|584.52|585.99|583.79|0
1716244200000|2024-05-20 22:30:00|585.99|583.79|585.75|583.55|586.23|584.03|585.75|583.55|0
1716244500000|2024-05-20 22:35:00|585.99|583.79|585.26|583.06|585.99|583.79|585.26|583.06|0
1716244800000|2024-05-20 22:40:00|585.5|583.3|585.26|583.06|585.75|583.55|585.26|583.06|0
1716245100000|2024-05-20 22:45:00|585.02|582.82|584.77|582.57|585.26|583.06|584.77|582.57|0
1716245400000|2024-05-20 22:50:00|584.65|582.45|584.77|582.57|584.77|582.57|584.65|582.45|0
1716245700000|2024-05-20 22:55:00|584.65|582.45|585.26|583.06|585.26|583.06|584.65|582.45|0
1716246000000|2024-05-20 23:00:00|585.01|582.81|585.26|583.06|585.26|583.06|584.77|582.57|0
1716246300000|2024-05-20 23:05:00|585.37|583.17|585.5|583.3|585.86|583.66|585.25|583.05|0
1716246600000|2024-05-20 23:10:00|585.74|583.54|585.98|583.78|585.98|583.78|585.5|583.3|0
1716246900000|2024-05-20 23:15:00|586.22|584.02|585.74|583.54|586.22|584.02|585.74|583.54|0
1716247200000|2024-05-20 23:20:00|585.49|583.29|585.49|583.29|585.74|583.54|585.49|583.29|0
1716247500000|2024-05-20 23:25:00|585.74|583.54|585.49|583.29|585.74|583.54|585.49|583.29|0
1716247800000|2024-05-20 23:30:00|585.25|583.05|585.25|583.05|585.49|583.29|585.01|582.81|0
1716248100000|2024-05-20 23:35:00|585.49|583.29|585.25|583.05|585.73|583.53|585.25|583.05|0
1716248400000|2024-05-20 23:40:00|585.12|582.92|585.49|583.29|585.49|583.29|585|582.8|0
1716248700000|2024-05-20 23:45:00|585.25|583.05|585.73|583.53|585.97|583.77|585.25|583.05|0
1716249000000|2024-05-20 23:50:00|585.85|583.65|586.21|584.01|586.46|584.26|585.73|583.53|0
1716249300000|2024-05-20 23:55:00|586.46|584.26|586.46|584.26|586.46|584.26|585.97|583.77|0
1716249600000|2024-05-21 00:00:00|586.7|584.5|586.46|584.26|586.7|584.5|585.73|583.53|0
1716249900000|2024-05-21 00:05:00|586.7|584.5|586.7|584.5|587.43|585.23|585.97|583.77|0
1716250200000|2024-05-21 00:10:00|586.94|584.74|586.7|584.5|586.94|584.74|586.7|584.5|0
1716250500000|2024-05-21 00:15:00|586.4|584.8|586.88|585.28|586.88|585.28|586.15|584.55|0
1716250800000|2024-05-21 00:20:00|586.64|585.04|586.9|585.3|587.09|585.49|586.64|585.04|0
1716251100000|2024-05-21 00:25:00|586.66|585.06|586.65|585.05|586.9|585.3|585.93|584.33|0
1716251400000|2024-05-21 00:30:00|586.41|584.81|587.38|585.78|587.38|585.78|586.41|584.81|0
1716251700000|2024-05-21 00:35:00|587.62|586.02|587.86|586.26|588.11|586.51|587.62|586.02|0
1716252000000|2024-05-21 00:40:00|588.11|586.51|588.11|586.51|588.83|587.23|588.11|586.51|0
1716252300000|2024-05-21 00:45:00|587.86|586.26|587.62|586.02|587.86|586.26|587.62|586.02|0
1716252600000|2024-05-21 00:50:00|587.38|585.78|587.62|586.02|587.62|586.02|587.38|585.78|0
1716252900000|2024-05-21 00:55:00|587.37|585.77|587.62|586.02|587.86|586.26|587.37|585.77|0
1716253200000|2024-05-21 01:00:00|587.37|585.77|587.13|585.53|587.37|585.77|586.65|585.05|0
1716253500000|2024-05-21 01:05:00|587.37|585.77|587.37|585.77|587.86|586.26|586.89|585.29|0
1716253800000|2024-05-21 01:10:00|587.13|585.53|587.13|585.53|587.61|586.01|587.13|585.53|0
1716254100000|2024-05-21 01:15:00|586.89|585.29|587.37|585.77|587.49|585.89|586.88|585.28|0
1716254400000|2024-05-21 01:20:00|587.61|586.01|587.61|586.01|588.1|586.5|587.37|585.77|0
1716254700000|2024-05-21 01:25:00|587.37|585.77|586.4|584.8|587.61|586.01|586.4|584.8|0
1716255000000|2024-05-21 01:30:00|586.15|584.55|586.15|584.55|586.4|584.8|585.18|583.58|0
1716255300000|2024-05-21 01:35:00|586.27|584.67|587.12|585.52|587.12|585.52|586.27|584.67|0
1716255600000|2024-05-21 01:40:00|587|585.4|587.12|585.52|587.61|586.01|586.64|585.04|0
1716255900000|2024-05-21 01:45:00|586.88|585.28|586.88|585.28|587.36|585.76|586.63|585.03|0
1716256200000|2024-05-21 01:50:00|587.12|585.52|586.88|585.28|587.36|585.76|586.63|585.03|0
1716256500000|2024-05-21 01:55:00|586.87|585.27|585.66|584.06|586.87|585.27|585.66|584.06|0
1716256800000|2024-05-21 02:00:00|585.9|584.3|586.15|584.55|586.39|584.79|585.9|584.3|0
1716257100000|2024-05-21 02:05:00|586.39|584.79|586.39|584.79|586.39|584.79|586.14|584.54|0
1716257400000|2024-05-21 02:10:00|586.63|585.03|586.14|584.54|586.63|585.03|585.9|584.3|0
1716257700000|2024-05-21 02:15:00|586.39|584.79|585.66|584.06|586.39|584.79|585.66|584.06|0
1716258000000|2024-05-21 02:20:00|585.9|584.3|586.87|585.27|587.11|585.51|585.66|584.06|0
1716258300000|2024-05-21 02:25:00|587.11|585.51|587.11|585.51|587.35|585.75|587.11|585.51|0
1716258600000|2024-05-21 02:30:00|586.87|585.27|586.62|585.02|587.11|585.51|586.62|585.02|0
1716258900000|2024-05-21 02:35:00|586.38|584.78|585.89|584.29|586.62|585.02|585.89|584.29|0
1716259200000|2024-05-21 02:40:00|586.14|584.54|586.38|584.78|586.62|585.02|586.01|584.41|0
1716259500000|2024-05-21 02:45:00|586.25|584.65|586|584.4|586.87|585.27|586|584.4|0
1716259800000|2024-05-21 02:50:00|586.24|584.64|586.24|584.64|586.24|584.64|586|584.4|0
1716260100000|2024-05-21 02:55:00|586.48|584.88|586.24|584.64|586.48|584.88|586.24|584.64|0
1716260400000|2024-05-21 03:00:00|586.36|584.76|586.48|584.88|586.84|585.24|586.24|584.64|0
1716260700000|2024-05-21 03:05:00|586.72|585.12|586.72|585.12|586.96|585.36|586.48|584.88|0
1716261000000|2024-05-21 03:10:00|586.96|585.36|586.96|585.36|587.45|585.85|586.96|585.36|0
1716261300000|2024-05-21 03:15:00|586.72|585.12|587.2|585.6|587.2|585.6|586.72|585.12|0
1716261600000|2024-05-21 03:20:00|587.45|585.85|587.2|585.6|587.45|585.85|586.96|585.36|0
1716261900000|2024-05-21 03:25:00|587.32|585.72|587.44|585.84|587.44|585.84|587.2|585.6|0
1716262200000|2024-05-21 03:30:00|587.69|586.09|587.2|585.6|587.69|586.09|587.2|585.6|0
1716262500000|2024-05-21 03:35:00|587.44|585.84|586.96|585.36|587.44|585.84|586.96|585.36|0
1716262800000|2024-05-21 03:40:00|586.83|585.23|586.47|584.87|586.96|585.36|586.47|584.87|0
1716263100000|2024-05-21 03:45:00|586.71|585.11|586.47|584.87|586.71|585.11|586.47|584.87|0
1716263400000|2024-05-21 03:50:00|586.71|585.11|587.19|585.59|587.44|585.84|586.71|585.11|0
1716263700000|2024-05-21 03:55:00|587.31|585.71|587.19|585.59|587.44|585.84|587.19|585.59|0
1716264000000|2024-05-21 04:00:00|586.95|585.35|587.19|585.59|587.19|585.59|586.95|585.35|0
1716264300000|2024-05-21 04:05:00|587.43|585.83|587.43|585.83|587.43|585.83|587.19|585.59|0
1716264600000|2024-05-21 04:10:00|587.68|586.08|587.67|586.07|587.68|586.08|587.43|585.83|0
1716264900000|2024-05-21 04:15:00|587.55|585.95|587.67|586.07|587.67|586.07|587.43|585.83|0
1716265200000|2024-05-21 04:20:00|587.92|586.32|587.91|586.31|588.16|586.56|587.91|586.31|0
1716265500000|2024-05-21 04:25:00|587.67|586.07|587.91|586.31|587.91|586.31|587.67|586.07|0
1716265800000|2024-05-21 04:30:00|588.16|586.56|587.91|586.31|588.4|586.8|587.79|586.19|0
1716266100000|2024-05-21 04:35:00|588.15|586.55|588.15|586.55|588.4|586.8|588.15|586.55|0
1716266400000|2024-05-21 04:40:00|587.91|586.31|588.39|586.79|588.51|586.91|587.91|586.31|0
1716266700000|2024-05-21 04:45:00|588.27|586.67|588.15|586.55|588.39|586.79|588.15|586.55|0
1716267000000|2024-05-21 04:50:00|587.91|586.31|587.91|586.31|588.15|586.55|587.91|586.31|0
1716267300000|2024-05-21 04:55:00|588.15|586.55|588.15|586.55|588.15|586.55|588.15|586.55|0
1716267600000|2024-05-21 05:00:00|588.26|586.66|587.9|586.3|588.63|587.03|587.9|586.3|0
1716267900000|2024-05-21 05:05:00|588.15|586.55|588.39|586.79|588.87|587.27|588.15|586.55|0
1716268200000|2024-05-21 05:10:00|588.63|587.03|588.63|587.03|588.87|587.27|588.39|586.79|0
1716268500000|2024-05-21 05:15:00|588.39|586.79|588.14|586.54|588.63|587.03|588.14|586.54|0
1716268800000|2024-05-21 05:20:00|587.9|586.3|588.14|586.54|588.14|586.54|587.9|586.3|0
1716269100000|2024-05-21 05:25:00|587.9|586.3|588.14|586.54|588.38|586.78|587.9|586.3|0
1716269400000|2024-05-21 05:30:00|588.38|586.78|588.14|586.54|588.38|586.78|587.65|586.05|0
1716269700000|2024-05-21 05:35:00|588.38|586.78|588.38|586.78|588.5|586.9|588.14|586.54|0
1716270000000|2024-05-21 05:40:00|588.14|586.54|588.14|586.54|588.38|586.78|587.89|586.29|0
1716270300000|2024-05-21 05:45:00|588.38|586.78|588.14|586.54|588.38|586.78|588.14|586.54|0
1716270600000|2024-05-21 05:50:00|588.38|586.78|587.89|586.29|588.38|586.78|587.65|586.05|0
1716270900000|2024-05-21 05:55:00|588|586.4|587.22|585.62|588|586.4|586.73|585.13|0
1716271200000|2024-05-21 06:00:00|586.97|585.37|588.18|586.58|588.67|587.07|586.97|585.37|0
1716271500000|2024-05-21 06:05:00|588.43|586.83|588.18|586.58|588.43|586.83|587.7|586.1|0
1716271800000|2024-05-21 06:10:00|588.43|586.83|588.18|586.58|588.67|587.07|588.06|586.46|0
1716272100000|2024-05-21 06:15:00|588.42|586.82|587.94|586.34|588.42|586.82|587.94|586.34|0
1716272400000|2024-05-21 06:20:00|588.18|586.58|588.18|586.58|588.42|586.82|587.7|586.1|0
1716272700000|2024-05-21 06:25:00|588.05|586.45|588.42|586.82|588.42|586.82|588.05|586.45|0
1716273000000|2024-05-21 06:30:00|588.18|586.58|588.42|586.82|588.66|587.06|588.18|586.58|0
1716273300000|2024-05-21 06:35:00|588.18|586.58|588.07|586.47|588.31|586.71|588.07|586.47|0
1716273600000|2024-05-21 06:40:00|587.83|586.23|588.07|586.47|588.07|586.47|587.83|586.23|0
1716273900000|2024-05-21 06:45:00|587.83|586.23|587.1|585.5|588.31|586.71|587.1|585.5|0
1716274200000|2024-05-21 06:50:00|587.34|585.74|586.61|585.01|587.34|585.74|586.37|584.77|0
1716274500000|2024-05-21 06:55:00|586.37|584.77|587.09|585.49|587.09|585.49|586.37|584.77|0
1716274800000|2024-05-21 07:00:00|587.34|585.74|587.34|585.74|587.58|585.98|586.61|585.01|0
1716275100000|2024-05-21 07:05:00|587.09|585.49|587.09|585.49|587.58|585.98|587.09|585.49|0
1716275400000|2024-05-21 07:10:00|587.33|585.73|588.06|586.46|588.06|586.46|586.85|585.25|0
1716275700000|2024-05-21 07:15:00|588.3|586.7|589.03|587.43|589.52|587.92|587.58|585.98|0
1716276000000|2024-05-21 07:20:00|589.27|587.67|589.03|587.43|589.52|587.92|588.54|586.94|0
1716276300000|2024-05-21 07:25:00|589.51|587.91|589.03|587.43|590|588.4|589.03|587.43|0
1716276600000|2024-05-21 07:30:00|589.27|587.67|588.3|586.7|589.27|587.67|588.06|586.46|0
1716276900000|2024-05-21 07:35:00|588.06|586.46|588.06|586.46|588.54|586.94|588.06|586.46|0
1716277200000|2024-05-21 07:40:00|588.3|586.7|589.27|587.67|589.51|587.91|588.17|586.57|0
1716277500000|2024-05-21 07:45:00|589.51|587.91|589.75|588.15|589.99|588.39|589.27|587.67|0
1716277800000|2024-05-21 07:50:00|589.51|587.91|588.78|587.18|589.51|587.91|588.65|587.05|0
1716278100000|2024-05-21 07:55:00|588.54|586.94|588.54|586.94|588.78|587.18|588.29|586.69|0
1716278400000|2024-05-21 08:00:00|588.29|586.69|587.81|586.21|588.53|586.93|587.81|586.21|0
1716278700000|2024-05-21 08:05:00|587.56|585.96|586.83|585.23|587.56|585.96|586.83|585.23|0
1716279000000|2024-05-21 08:10:00|586.59|584.99|586.59|584.99|587.32|585.72|586.35|584.75|0
1716279300000|2024-05-21 08:15:00|586.83|585.23|587.07|585.47|587.32|585.72|586.59|584.99|0
1716279600000|2024-05-21 08:20:00|586.83|585.23|586.1|584.5|586.83|585.23|586.1|584.5|0
1716279900000|2024-05-21 08:25:00|585.86|584.26|585.86|584.26|586.35|584.75|585.86|584.26|0
1716280200000|2024-05-21 08:30:00|586.1|584.5|585.86|584.26|586.1|584.5|585.37|583.77|0
1716280500000|2024-05-21 08:35:00|585.97|584.37|585.86|584.26|586.1|584.5|585.37|583.77|0
1716280800000|2024-05-21 08:40:00|585.61|584.01|584.89|583.29|585.86|584.26|584.89|583.29|0
1716281100000|2024-05-21 08:45:00|585.13|583.53|585.85|584.25|585.85|584.25|584.88|583.28|0
1716281400000|2024-05-21 08:50:00|585.61|584.01|586.1|584.5|586.34|584.74|585.61|584.01|0
1716281700000|2024-05-21 08:55:00|585.97|584.37|586.09|584.49|586.34|584.74|585.85|584.25|0
1716282000000|2024-05-21 09:00:00|585.97|584.37|585.61|584.01|586.09|584.49|585.37|583.77|0
1716282300000|2024-05-21 09:05:00|585.37|583.77|586.58|584.98|586.58|584.98|585.12|583.52|0
1716282600000|2024-05-21 09:10:00|586.33|584.73|586.58|584.98|587.3|585.7|586.33|584.73|0
1716282900000|2024-05-21 09:15:00|586.33|584.73|586.33|584.73|586.58|584.98|586.09|584.49|0
1716283200000|2024-05-21 09:20:00|586.09|584.49|586.09|584.49|586.33|584.73|585.36|583.76|0
1716283500000|2024-05-21 09:25:00|585.85|584.25|585.36|583.76|586.09|584.49|585.36|583.76|0
1716283800000|2024-05-21 09:30:00|585.12|583.52|585.36|583.76|585.6|584|584.87|583.27|0
1716284100000|2024-05-21 09:35:00|585.12|583.52|584.39|582.79|585.36|583.76|584.14|582.54|0
1716284400000|2024-05-21 09:40:00|584.63|583.03|584.87|583.27|584.87|583.27|583.9|582.3|0
1716284700000|2024-05-21 09:45:00|585.11|583.51|584.87|583.27|585.35|583.75|584.87|583.27|0
1716285000000|2024-05-21 09:50:00|584.74|583.14|584.63|583.03|585.11|583.51|584.63|583.03|0
1716285300000|2024-05-21 09:55:00|584.87|583.27|584.38|582.78|585.11|583.51|584.38|582.78|0
1716285600000|2024-05-21 10:00:00|584.62|583.02|586.08|584.48|586.32|584.72|584.62|583.02|0
1716285900000|2024-05-21 10:05:00|585.84|584.24|585.11|583.51|586.08|584.48|585.11|583.51|0
1716286200000|2024-05-21 10:10:00|585.35|583.75|586.32|584.72|586.32|584.72|585.35|583.75|0
1716286500000|2024-05-21 10:15:00|586.56|584.96|586.32|584.72|586.56|584.96|586.07|584.47|0
1716286800000|2024-05-21 10:20:00|586.43|584.83|585.83|584.23|586.56|584.96|585.83|584.23|0
1716287100000|2024-05-21 10:25:00|586.07|584.47|586.31|584.71|586.56|584.96|585.83|584.23|0
1716287400000|2024-05-21 10:30:00|586.07|584.47|587.15|585.55|587.15|585.55|586.07|584.47|0
1716287700000|2024-05-21 10:35:00|587.39|585.79|587.15|585.55|587.39|585.79|586.9|585.3|0
1716288000000|2024-05-21 10:40:00|587.14|585.54|587.87|586.27|587.87|586.27|587.14|585.54|0
1716288300000|2024-05-21 10:45:00|588.11|586.51|587.87|586.27|588.11|586.51|587.63|586.03|0
1716288600000|2024-05-21 10:50:00|587.63|586.03|587.87|586.27|587.87|586.27|587.38|585.78|0
1716288900000|2024-05-21 10:55:00|587.63|586.03|588.11|586.51|588.11|586.51|587.14|585.54|0
1716289200000|2024-05-21 11:00:00|588.35|586.75|587.87|586.27|588.6|587|587.62|586.02|0
1716289500000|2024-05-21 11:05:00|588.11|586.51|588.59|586.99|588.84|587.24|588.11|586.51|0
1716289800000|2024-05-21 11:10:00|588.84|587.24|588.35|586.75|588.84|587.24|587.98|586.38|0
1716290100000|2024-05-21 11:15:00|588.59|586.99|588.59|586.99|588.83|587.23|588.11|586.51|0
1716290400000|2024-05-21 11:20:00|588.35|586.75|587.38|585.78|588.35|586.75|587.13|585.53|0
1716290700000|2024-05-21 11:25:00|587.13|585.53|588.1|586.5|588.1|586.5|587.13|585.53|0
1716291000000|2024-05-21 11:30:00|587.86|586.26|588.1|586.5|588.59|586.99|587.86|586.26|0
1716291300000|2024-05-21 11:35:00|588.34|586.74|588.1|586.5|588.83|587.23|587.86|586.26|0
1716291600000|2024-05-21 11:40:00|588.34|586.74|587.86|586.26|588.34|586.74|587.37|585.77|0
1716291900000|2024-05-21 11:45:00|587.97|586.37|587.61|586.01|588.1|586.5|587.13|585.53|0
1716292200000|2024-05-21 11:50:00|587.85|586.25|588.1|586.5|588.34|586.74|587.85|586.25|0
1716292500000|2024-05-21 11:55:00|587.97|586.37|587.61|586.01|588.1|586.5|587.61|586.01|0
1716292800000|2024-05-21 12:00:00|587.85|586.25|587.85|586.25|588.58|586.98|587.37|585.77|0
1716293100000|2024-05-21 12:05:00|588.09|586.49|587.36|585.76|588.09|586.49|586.4|584.8|0
1716293400000|2024-05-21 12:10:00|587.12|585.52|587.61|586.01|588.58|586.98|586.88|585.28|0
1716293700000|2024-05-21 12:15:00|587.36|585.76|587.12|585.52|588.09|586.49|587.12|585.52|0
1716294000000|2024-05-21 12:20:00|586.99|585.39|585.66|584.06|586.99|585.39|585.66|584.06|0
1716294300000|2024-05-21 12:25:00|585.91|584.31|584.69|583.09|586.15|584.55|584.69|583.09|0
1716294600000|2024-05-21 12:30:00|584.45|582.85|583.48|581.88|585.05|583.45|583|581.4|0
1716294900000|2024-05-21 12:35:00|582.99|581.39|583.24|581.64|583.48|581.88|582.27|580.67|0
1716295200000|2024-05-21 12:40:00|582.99|581.39|582.27|580.67|583.24|581.64|581.78|580.18|0
1716295500000|2024-05-21 12:45:00|582.02|580.42|583.72|582.12|583.96|582.36|582.02|580.42|0
1716295800000|2024-05-21 12:50:00|583.96|582.36|584.93|583.33|585.17|583.57|583.72|582.12|0
1716296100000|2024-05-21 12:55:00|584.69|583.09|582.75|581.15|585.17|583.57|582.75|581.15|0
1716296400000|2024-05-21 13:00:00|582.99|581.39|580.81|579.21|582.99|581.39|578.63|577.03|0
1716296700000|2024-05-21 13:05:00|581.05|579.45|582.99|581.39|583.96|582.36|580.08|578.48|0
1716297000000|2024-05-21 13:10:00|583.23|581.63|580.56|578.96|584.44|582.84|580.32|578.72|0
1716297300000|2024-05-21 13:15:00|580.32|578.72|579.35|577.75|581.53|579.93|579.35|577.75|0
1716297600000|2024-05-21 13:20:00|579.59|577.99|579.83|578.23|580.8|579.2|578.86|577.26|0
1716297900000|2024-05-21 13:25:00|579.59|577.99|579.35|577.75|579.83|578.23|578.38|576.78|0
1716298200000|2024-05-21 13:30:00|579.1|577.5|581.77|580.17|582.74|581.14|577.65|576.05|0
1716298500000|2024-05-21 13:35:00|582.49|580.89|581.77|580.17|582.49|580.89|580.07|578.47|0
1716298800000|2024-05-21 13:40:00|581.52|579.92|583.33|581.73|583.33|581.73|581.15|579.55|0
1716299100000|2024-05-21 13:45:00|582.61|581.01|582.36|580.76|582.85|581.25|579.94|578.34|0
1716299400000|2024-05-21 13:50:00|582.12|580.52|582.85|581.25|583.09|581.49|581.39|579.79|0
1716299700000|2024-05-21 13:55:00|582.6|581|581.88|580.28|582.85|581.25|581.15|579.55|0
1716300000000|2024-05-21 14:00:00|582.12|580.52|584.81|583.21|585.15|583.55|582.12|580.52|0
1716300300000|2024-05-21 14:05:00|584.56|582.96|584.8|583.2|585.05|583.45|583.35|581.75|0
1716300600000|2024-05-21 14:10:00|585.05|583.45|584.92|583.32|585.77|584.17|582.86|581.26|0
1716300900000|2024-05-21 14:15:00|584.8|583.2|583.83|582.23|585.29|583.69|583.59|581.99|0
1716301200000|2024-05-21 14:20:00|584.07|582.47|585.04|583.44|585.53|583.93|583.83|582.23|0
1716301500000|2024-05-21 14:25:00|585.29|583.69|586.5|584.9|586.5|584.9|584.8|583.2|0
1716301800000|2024-05-21 14:30:00|586.25|584.65|588.2|586.6|588.68|587.08|585.77|584.17|0
1716302100000|2024-05-21 14:35:00|588.44|586.84|590.38|588.78|592.08|590.48|587.95|586.35|0
1716302400000|2024-05-21 14:40:00|590.62|589.02|590.14|588.54|591.35|589.75|589.89|588.29|0
1716302700000|2024-05-21 14:45:00|590.38|588.78|590.86|589.26|590.86|589.26|589.16|587.56|0
1716303000000|2024-05-21 14:50:00|590.62|589.02|588.68|587.08|590.86|589.26|588.68|587.08|0
1716303300000|2024-05-21 14:55:00|588.43|586.83|589.89|588.29|589.89|588.29|587.95|586.35|0
1716303600000|2024-05-21 15:00:00|589.4|587.8|589.89|588.29|590.62|589.02|588.92|587.32|0
1716303900000|2024-05-21 15:05:00|589.65|588.05|589.16|587.56|589.89|588.29|588.67|587.07|0
1716304200000|2024-05-21 15:10:00|588.92|587.32|589.18|587.58|589.18|587.58|588.19|586.59|0
1716304500000|2024-05-21 15:15:00|589.42|587.82|591.6|590|592.09|590.49|589.42|587.82|0
1716304800000|2024-05-21 15:20:00|591.85|590.25|593.37|591.77|593.62|592.02|591.85|590.25|0
1716305100000|2024-05-21 15:25:00|593.13|591.53|591.43|589.83|593.13|591.53|591.19|589.59|0
1716305400000|2024-05-21 15:30:00|591.19|589.59|589|587.4|591.19|589.59|589|587.4|0
1716305700000|2024-05-21 15:35:00|589.24|587.64|589.97|588.37|590.46|588.86|589|587.4|0
1716306000000|2024-05-21 15:40:00|590.21|588.61|589|587.4|590.21|588.61|587.3|585.7|0
1716306300000|2024-05-21 15:45:00|589.24|587.64|588.51|586.91|589.24|587.64|588.03|586.43|0
1716306600000|2024-05-21 15:50:00|588.75|587.15|587.78|586.18|589|587.4|585.36|583.76|0
1716306900000|2024-05-21 15:55:00|587.54|585.94|586.2|584.6|587.66|586.06|585.96|584.36|0
1716307200000|2024-05-21 16:00:00|585.96|584.36|585.47|583.87|586.2|584.6|584.99|583.39|0
1716307500000|2024-05-21 16:05:00|585.72|584.12|584.74|583.14|585.96|584.36|584.74|583.14|0
1716307800000|2024-05-21 16:10:00|584.99|583.39|587.41|585.81|588.63|587.03|584.99|583.39|0
1716308100000|2024-05-21 16:15:00|587.65|586.05|588.63|587.03|589.11|587.51|587.65|586.05|0
1716308400000|2024-05-21 16:20:00|588.87|587.27|587.9|586.3|588.87|587.27|587.65|586.05|0
1716308700000|2024-05-21 16:25:00|587.65|586.05|588.14|586.54|588.14|586.54|586.44|584.84|0
1716309000000|2024-05-21 16:30:00|587.89|586.29|587.41|585.81|589.11|587.51|587.41|585.81|0
1716309300000|2024-05-21 16:35:00|587.16|585.56|586.68|585.08|587.41|585.81|585.95|584.35|0
1716309600000|2024-05-21 16:40:00|586.92|585.32|585.95|584.35|587.41|585.81|585.22|583.62|0
1716309900000|2024-05-21 16:45:00|585.71|584.11|587.16|585.56|587.16|585.56|585.22|583.62|0
1716310200000|2024-05-21 16:50:00|587.4|585.8|586.43|584.83|588.37|586.77|586.19|584.59|0
1716310500000|2024-05-21 16:55:00|586.19|584.59|585.94|584.34|586.43|584.83|584.49|582.89|0
1716310800000|2024-05-21 17:00:00|585.7|584.1|585.82|584.22|585.82|584.22|584|582.4|0
1716311100000|2024-05-21 17:05:00|585.58|583.98|586.55|584.95|587.52|585.92|585.58|583.98|0
1716311400000|2024-05-21 17:10:00|586.06|584.46|584.6|583|586.06|584.46|582.91|581.31|0
1716311700000|2024-05-21 17:15:00|584.85|583.25|585.33|583.73|585.82|584.22|584.6|583|0
1716312000000|2024-05-21 17:20:00|585.09|583.49|584.36|582.76|585.82|584.22|584.12|582.52|0
1716312300000|2024-05-21 17:25:00|584.84|583.24|587.52|585.92|587.52|585.92|584.36|582.76|0
1716312600000|2024-05-21 17:30:00|587.76|586.16|587.27|585.67|588.25|586.65|587.03|585.43|0
1716312900000|2024-05-21 17:35:00|587.52|585.92|589.7|588.1|589.94|588.34|587.52|585.92|0
1716313200000|2024-05-21 17:40:00|590.43|588.83|590.92|589.32|591.4|589.8|589.21|587.61|0
1716313500000|2024-05-21 17:45:00|590.67|589.07|590.43|588.83|591.65|590.05|589.94|588.34|0
1716313800000|2024-05-21 17:50:00|590.67|589.07|591.64|590.04|591.89|590.29|590.43|588.83|0
1716314100000|2024-05-21 17:55:00|591.89|590.29|593.59|591.99|593.59|591.99|591.89|590.29|0
1716314400000|2024-05-21 18:00:00|593.35|591.75|590.91|589.31|593.83|592.23|590.67|589.07|0
1716314700000|2024-05-21 18:05:00|591.15|589.55|592.61|591.01|592.86|591.26|591.15|589.55|0
1716315000000|2024-05-21 18:10:00|592.37|590.77|591.4|589.8|593.1|591.5|590.42|588.82|0
1716315300000|2024-05-21 18:15:00|591.64|590.04|590.91|589.31|592.37|590.77|590.91|589.31|0
1716315600000|2024-05-21 18:20:00|591.15|589.55|590.66|589.06|591.39|589.79|590.18|588.58|0
1716315900000|2024-05-21 18:25:00|590.91|589.31|590.18|588.58|591.15|589.55|589.69|588.09|0
1716316200000|2024-05-21 18:30:00|589.93|588.33|591.88|590.28|592.85|591.25|589.93|588.33|0
1716316500000|2024-05-21 18:35:00|591.63|590.03|589.69|588.09|591.88|590.28|589.69|588.09|0
1716316800000|2024-05-21 18:40:00|589.93|588.33|588.47|586.87|589.93|588.33|587.98|586.38|0
1716317100000|2024-05-21 18:45:00|588.23|586.63|589.69|588.09|589.93|588.33|587.98|586.38|0
1716317400000|2024-05-21 18:50:00|589.44|587.84|589.44|587.84|590.17|588.57|588.95|587.35|0
1716317700000|2024-05-21 18:55:00|589.68|588.08|590.41|588.81|590.41|588.81|589.68|588.08|0
1716318000000|2024-05-21 19:00:00|590.17|588.57|589.44|587.84|590.9|589.3|589.44|587.84|0
1716318300000|2024-05-21 19:05:00|589.2|587.6|590.9|589.3|591.38|589.78|588.71|587.11|0
1716318600000|2024-05-21 19:10:00|591.14|589.54|594.3|592.7|594.79|593.19|591.14|589.54|0
1716318900000|2024-05-21 19:15:00|594.06|592.46|595.03|593.43|595.52|593.92|593.57|591.97|0
1716319200000|2024-05-21 19:20:00|594.79|593.19|593.9|592.3|595.03|593.43|592.84|591.24|0
1716319500000|2024-05-21 19:25:00|593.66|592.06|594.38|592.78|594.38|592.78|592.2|590.6|0
1716319800000|2024-05-21 19:30:00|594.14|592.54|597.55|595.95|597.55|595.95|594.14|592.54|0
1716320100000|2024-05-21 19:35:00|598.03|596.43|598.76|597.16|601.2|599.6|597.79|596.19|0
1716320400000|2024-05-21 19:40:00|598.52|596.92|596.2|594.6|598.52|596.92|595.96|594.36|0
1716320700000|2024-05-21 19:45:00|596.44|594.84|595.71|594.11|596.44|594.84|594.98|593.38|0
1716321000000|2024-05-21 19:50:00|595.96|594.36|599.49|597.89|599.49|597.89|595.11|593.51|0
1716321300000|2024-05-21 19:55:00|599.25|597.65|599|597.4|601.19|599.59|597.78|596.18|0
1716321600000|2024-05-21 20:00:00|598.27|596.67|597.05|595.45|598.52|596.92|597.05|595.45|0
1716321900000|2024-05-21 20:05:00|597.3|595.7|598.76|597.16|598.76|597.16|597.05|595.45|0
1716322200000|2024-05-21 20:10:00|599|597.4|598.27|596.67|599.49|597.89|598.27|596.67|0
1716322500000|2024-05-21 20:15:00|598.57|596.37|599.3|597.1|599.3|597.1|598.57|596.37|0
1716322800000|2024-05-21 20:20:00|599.05|596.85|599.3|597.1|599.3|597.1|599.05|596.85|0
1716323100000|2024-05-21 20:25:00|599.05|596.85|599.3|597.1|599.3|597.1|598.81|596.61|0
1716323400000|2024-05-21 20:30:00|599.05|596.85|598.81|596.61|599.54|597.34|598.81|596.61|0
1716323700000|2024-05-21 20:35:00|598.56|596.36|598.81|596.61|598.81|596.61|598.56|596.36|0
1716324000000|2024-05-21 20:40:00|599.05|596.85|599.05|596.85|599.29|597.09|598.81|596.61|0
1716324300000|2024-05-21 20:45:00|599.29|597.09|599.29|597.09|599.29|597.09|599.05|596.85|0
1716324600000|2024-05-21 20:50:00|599.53|597.33|599.29|597.09|599.53|597.33|599.29|597.09|0
1716324900000|2024-05-21 20:55:00|599.05|596.85|598.35|596.15|599.05|596.85|598.31|596.11|0
1716325200000|2024-05-21 21:00:00|598.54|596.34|598.64|596.44|598.82|596.62|598.5|596.3|0
1716325500000|2024-05-21 21:05:00|598.61|596.41|598.64|596.44|598.64|596.44|598.54|596.34|0
1716325800000|2024-05-21 21:10:00|598.57|596.37|598.75|596.55|598.75|596.55|598.56|596.36|0
1716326100000|2024-05-21 21:15:00|598.71|596.51|598.35|596.15|598.71|596.51|598.35|596.15|0
1716326400000|2024-05-21 21:20:00|598.56|596.36|598.67|596.47|598.67|596.47|598.56|596.36|0
1716326700000|2024-05-21 21:25:00|598.71|596.51|598.67|596.47|598.71|596.51|598.64|596.44|0
1716327300000|2024-05-21 21:35:00|598.6|596.4|598.53|596.33|598.6|596.4|598.53|596.33|0
1716327600000|2024-05-21 21:40:00|598.6|596.4|598.45|596.25|598.67|596.47|598.45|596.25|0
1716327900000|2024-05-21 21:45:00|598.49|596.29|598.53|596.33|598.63|596.43|598.45|596.25|0
1716328200000|2024-05-21 21:50:00|598.6|596.4|598.53|596.33|598.63|596.43|598.53|596.33|0
1716328500000|2024-05-21 21:55:00|598.56|596.36|598.53|596.33|598.59|596.39|598.49|596.29|0
1716328800000|2024-05-21 22:00:00|597.93|595.73|598.79|596.59|599.27|597.07|597.93|595.73|0
1716329100000|2024-05-21 22:05:00|599.03|596.83|598.79|596.59|599.03|596.83|598.79|596.59|0
1716329400000|2024-05-21 22:10:00|599.03|596.83|599.03|596.83|599.03|596.83|598.79|596.59|0
1716329700000|2024-05-21 22:15:00|599.27|597.07|599.03|596.83|599.27|597.07|599.03|596.83|0
1716330000000|2024-05-21 22:20:00|599.14|596.94|599.51|597.31|599.76|597.56|599.14|596.94|0
1716330300000|2024-05-21 22:25:00|599.76|597.56|599.51|597.31|599.76|597.56|599.51|597.31|0
1716330600000|2024-05-21 22:30:00|599.27|597.07|599.75|597.55|600|597.8|599.27|597.07|0
1716330900000|2024-05-21 22:35:00|600|597.8|600|597.8|600.24|598.04|599.75|597.55|0
1716331200000|2024-05-21 22:40:00|600.24|598.04|600.24|598.04|600.73|598.53|600|597.8|0
1716331500000|2024-05-21 22:45:00|600|597.8|600.48|598.28|600.48|598.28|600|597.8|0
1716331800000|2024-05-21 22:50:00|600.6|598.4|600.72|598.52|600.73|598.53|600.48|598.28|0
1716332100000|2024-05-21 22:55:00|600.48|598.28|600.48|598.28|600.48|598.28|600.48|598.28|0
1716332400000|2024-05-21 23:00:00|600.72|598.52|600.48|598.28|600.72|598.52|600.48|598.28|0
1716332700000|2024-05-21 23:05:00|600.6|598.4|600.96|598.76|600.96|598.76|600.48|598.28|0
1716333300000|2024-05-21 23:15:00|601.21|599.01|601.21|599.01|601.21|599.01|600.96|598.76|0
1716333600000|2024-05-21 23:20:00|600.96|598.76|601.21|599.01|601.21|599.01|600.96|598.76|0
1716333900000|2024-05-21 23:25:00|601.2|599|601.45|599.25|601.45|599.25|601.2|599|0
1716334200000|2024-05-21 23:30:00|601.2|599|601.45|599.25|601.45|599.25|601.2|599|0
1716334500000|2024-05-21 23:35:00|601.2|599|600.96|598.76|601.2|599|600.96|598.76|0
1716334800000|2024-05-21 23:40:00|601.2|599|600.59|598.39|601.2|599|600.47|598.27|0
1716335100000|2024-05-21 23:45:00|600.71|598.51|600.96|598.76|600.96|598.76|600.47|598.27|0
1716335400000|2024-05-21 23:50:00|601.2|599|601.2|599|601.2|599|600.96|598.76|0
1716335700000|2024-05-21 23:55:00|601.44|599.24|600.95|598.75|601.44|599.24|600.95|598.75|0
1716336000000|2024-05-22 00:00:00|600.71|598.51|600.47|598.27|600.95|598.75|600.47|598.27|0
1716336300000|2024-05-22 00:05:00|600.71|598.51|600.46|598.26|600.71|598.51|600.22|598.02|0
1716336600000|2024-05-22 00:10:00|600.71|598.51|600.22|598.02|600.95|598.75|600.22|598.02|0
1716336900000|2024-05-22 00:15:00|600.34|598.14|600.41|598.81|600.65|599.05|599.92|598.14|0
1716337200000|2024-05-22 00:20:00|600.65|599.05|600.96|599.36|600.96|599.36|600.41|598.81|0
1716337500000|2024-05-22 00:25:00|601.2|599.6|601.44|599.84|601.93|600.33|601.07|599.47|0
1716337800000|2024-05-22 00:30:00|601.69|600.09|601.2|599.6|601.93|600.33|601.2|599.6|0
1716338100000|2024-05-22 00:35:00|600.95|599.35|600.95|599.35|601.2|599.6|600.95|599.35|0
1716338700000|2024-05-22 00:45:00|601.2|599.6|600.95|599.35|601.44|599.84|600.71|599.11|0
1716339000000|2024-05-22 00:50:00|600.71|599.11|600.22|598.62|600.71|599.11|600.22|598.62|0
1716339300000|2024-05-22 00:55:00|599.97|598.37|600.22|598.62|600.46|598.86|599.97|598.37|0
1716339600000|2024-05-22 01:00:00|599.97|598.37|600.22|598.62|600.46|598.86|599.73|598.13|0
1716339900000|2024-05-22 01:05:00|600.46|598.86|600.46|598.86|600.46|598.86|600.22|598.62|0
1716340200000|2024-05-22 01:10:00|600.7|599.1|600.46|598.86|600.7|599.1|600.21|598.61|0
1716340500000|2024-05-22 01:15:00|600.21|598.61|600.21|598.61|600.46|598.86|599.97|598.37|0
1716340800000|2024-05-22 01:20:00|599.97|598.37|599.97|598.37|600.21|598.61|599.97|598.37|0
1716341100000|2024-05-22 01:25:00|599.72|598.12|599.72|598.12|599.97|598.37|599.48|597.88|0
1716341400000|2024-05-22 01:30:00|599.48|597.88|600.21|598.61|600.45|598.85|599.24|597.64|0
1716341700000|2024-05-22 01:35:00|599.97|598.37|600.45|598.85|600.45|598.85|599.97|598.37|0
1716342000000|2024-05-22 01:40:00|600.7|599.1|600.69|599.09|600.94|599.34|600.45|598.85|0
1716342300000|2024-05-22 01:45:00|600.94|599.34|601.91|600.31|601.91|600.31|600.94|599.34|0
1716342600000|2024-05-22 01:50:00|601.67|600.07|601.91|600.31|601.91|600.31|601.42|599.82|0
1716342900000|2024-05-22 01:55:00|602.03|600.43|601.67|600.07|602.15|600.55|601.67|600.07|0
1716343200000|2024-05-22 02:00:00|601.91|600.31|602.88|601.28|602.88|601.28|601.91|600.31|0
1716343500000|2024-05-22 02:05:00|602.64|601.04|602.15|600.55|602.64|601.04|602.15|600.55|0
1716343800000|2024-05-22 02:10:00|602.39|600.79|601.91|600.31|602.39|600.79|601.66|600.06|0
1716344100000|2024-05-22 02:15:00|602.15|600.55|601.66|600.06|602.15|600.55|601.42|599.82|0
1716344400000|2024-05-22 02:20:00|601.42|599.82|601.42|599.82|601.66|600.06|601.17|599.57|0
1716344700000|2024-05-22 02:25:00|601.17|599.57|601.66|600.06|601.66|600.06|601.17|599.57|0
1716345000000|2024-05-22 02:30:00|601.42|599.82|601.66|600.06|601.66|600.06|601.41|599.81|0
1716345300000|2024-05-22 02:35:00|601.41|599.81|600.93|599.33|601.53|599.93|600.93|599.33|0
1716345600000|2024-05-22 02:40:00|600.68|599.08|600.68|599.08|600.68|599.08|600.19|598.59|0
1716345900000|2024-05-22 02:45:00|600.92|599.32|600.44|598.84|600.92|599.32|600.19|598.59|0
1716346200000|2024-05-22 02:50:00|600.68|599.08|600.44|598.84|600.68|599.08|600.44|598.84|0
1716346500000|2024-05-22 02:55:00|600.68|599.08|600.68|599.08|600.68|599.08|600.68|599.08|0
1716346800000|2024-05-22 03:00:00|600.43|598.83|600.68|599.08|600.68|599.08|600.43|598.83|0
1716347100000|2024-05-22 03:05:00|600.43|598.83|600.43|598.83|600.68|599.08|600.19|598.59|0
1716347400000|2024-05-22 03:10:00|600.19|598.59|600.19|598.59|600.19|598.59|600.19|598.59|0
1716347700000|2024-05-22 03:15:00|599.94|598.34|599.94|598.34|600.19|598.59|599.94|598.34|0
1716348600000|2024-05-22 03:30:00|599.7|598.1|599.94|598.34|599.94|598.34|599.7|598.1|0
1716348900000|2024-05-22 03:35:00|599.7|598.1|599.69|598.09|600.18|598.58|599.69|598.09|0
1716349200000|2024-05-22 03:40:00|599.94|598.34|599.69|598.09|599.94|598.34|599.69|598.09|0
1716349500000|2024-05-22 03:45:00|599.94|598.34|599.94|598.34|599.94|598.34|599.94|598.34|0
1716349800000|2024-05-22 03:50:00|599.93|598.33|599.93|598.33|599.93|598.33|599.93|598.33|0
1716350100000|2024-05-22 03:55:00|600.18|598.58|599.93|598.33|600.18|598.58|599.93|598.33|0
1716350400000|2024-05-22 04:00:00|600.18|598.58|599.93|598.33|600.18|598.58|599.93|598.33|0
1716351000000|2024-05-22 04:10:00|600.17|598.57|599.93|598.33|600.17|598.57|599.93|598.33|0
1716351300000|2024-05-22 04:15:00|600.05|598.45|600.17|598.57|600.17|598.57|599.93|598.33|0
1716351600000|2024-05-22 04:20:00|600.42|598.82|600.17|598.57|600.42|598.82|600.17|598.57|0
1716351900000|2024-05-22 04:25:00|600.42|598.82|600.17|598.57|600.42|598.82|600.17|598.57|0
1716352200000|2024-05-22 04:30:00|599.93|598.33|599.93|598.33|599.93|598.33|599.93|598.33|0
1716352500000|2024-05-22 04:35:00|599.68|598.08|599.68|598.08|599.68|598.08|599.44|597.84|0
1716352800000|2024-05-22 04:40:00|599.44|597.84|599.44|597.84|599.68|598.08|599.44|597.84|0
1716353100000|2024-05-22 04:45:00|599.68|598.08|599.68|598.08|599.68|598.08|599.68|598.08|0
1716353400000|2024-05-22 04:50:00|599.92|598.32|599.68|598.08|599.92|598.32|599.68|598.08|0
1716353700000|2024-05-22 04:55:00|599.43|597.83|599.68|598.08|599.68|598.08|599.43|597.83|0
1716354000000|2024-05-22 05:00:00|599.92|598.32|599.68|598.08|599.92|598.32|599.68|598.08|0
1716354300000|2024-05-22 05:05:00|599.43|597.83|599.43|597.83|599.68|598.08|599.43|597.83|0
1716354600000|2024-05-22 05:10:00|599.67|598.07|599.92|598.32|599.92|598.32|599.67|598.07|0
1716354900000|2024-05-22 05:15:00|600.16|598.56|600.03|598.43|600.16|598.56|599.67|598.07|0
1716355200000|2024-05-22 05:20:00|599.92|598.32|600.16|598.56|600.16|598.56|599.91|598.31|0
1716355500000|2024-05-22 05:25:00|600.03|598.43|600.27|598.67|600.4|598.8|599.91|598.31|0
1716355800000|2024-05-22 05:30:00|600.4|598.8|599.67|598.07|600.4|598.8|599.67|598.07|0
1716356400000|2024-05-22 05:40:00|599.91|598.31|599.91|598.31|599.91|598.31|599.91|598.31|0
1716356700000|2024-05-22 05:45:00|600.15|598.55|600.4|598.8|600.4|598.8|600.15|598.55|0
1716357000000|2024-05-22 05:50:00|600.64|599.04|600.88|599.28|600.88|599.28|600.64|599.04|0
1716357300000|2024-05-22 05:55:00|601.13|599.53|600.88|599.28|601.13|599.53|600.88|599.28|0
1716357600000|2024-05-22 06:00:00|601.13|599.53|598.93|597.33|601.13|599.53|598.93|597.33|0
1716357900000|2024-05-22 06:05:00|599.17|597.57|597.96|596.36|599.17|597.57|597.71|596.11|0
1716358200000|2024-05-22 06:10:00|597.71|596.11|597.71|596.11|598.2|596.6|597.58|595.98|0
1716358500000|2024-05-22 06:15:00|597.95|596.35|598.2|596.6|598.44|596.84|597.71|596.11|0
1716358800000|2024-05-22 06:20:00|598.44|596.84|597.71|596.11|598.68|597.08|597.71|596.11|0
1716359100000|2024-05-22 06:25:00|597.47|595.87|597.22|595.62|597.71|596.11|597.22|595.62|0
1716359400000|2024-05-22 06:30:00|596.98|595.38|596.98|595.38|597.46|595.86|596.73|595.13|0
1716359700000|2024-05-22 06:35:00|596.73|595.13|597.22|595.62|597.46|595.86|596.49|594.89|0
1716360000000|2024-05-22 06:40:00|597.46|595.86|597.46|595.86|597.46|595.86|596.97|595.37|0
1716360300000|2024-05-22 06:45:00|597.7|596.1|598.43|596.83|598.43|596.83|597.7|596.1|0
1716360600000|2024-05-22 06:50:00|598.19|596.59|597.21|595.61|598.19|596.59|597.21|595.61|0
1716360900000|2024-05-22 06:55:00|597.09|595.49|596.97|595.37|597.09|595.49|596.24|594.64|0
1716361200000|2024-05-22 07:00:00|596.73|595.13|595.99|594.39|597.21|595.61|595.75|594.15|0
1716361500000|2024-05-22 07:05:00|595.75|594.15|594.53|592.93|595.99|594.39|594.05|592.45|0
1716361800000|2024-05-22 07:10:00|594.65|593.05|593.31|591.71|594.78|593.18|593.31|591.71|0
1716362100000|2024-05-22 07:15:00|593.56|591.96|594.77|593.17|595.26|593.66|593.43|591.83|0
1716362400000|2024-05-22 07:20:00|594.89|593.29|595.5|593.9|596.48|594.88|594.89|593.29|0
1716362700000|2024-05-22 07:25:00|595.26|593.66|593.8|592.2|595.26|593.66|593.8|592.2|0
1716363000000|2024-05-22 07:30:00|593.92|592.32|593.55|591.95|594.04|592.44|592.58|590.98|0
1716363300000|2024-05-22 07:35:00|593.8|592.2|595.01|593.41|595.01|593.41|593.31|591.71|0
1716363600000|2024-05-22 07:40:00|595.26|593.66|596.47|594.87|596.47|594.87|595.26|593.66|0
1716363900000|2024-05-22 07:45:00|596.23|594.63|596.47|594.87|596.47|594.87|595.74|594.14|0
1716364200000|2024-05-22 07:50:00|596.23|594.63|596.47|594.87|596.72|595.12|595.98|594.38|0
1716364500000|2024-05-22 07:55:00|596.34|594.74|596.47|594.87|596.71|595.11|595.98|594.38|0
1716364800000|2024-05-22 08:00:00|596.23|594.63|597.2|595.6|597.2|595.6|596.23|594.63|0
1716365100000|2024-05-22 08:05:00|596.96|595.36|595.98|594.38|596.96|595.36|595.98|594.38|0
1716365400000|2024-05-22 08:10:00|595.74|594.14|596.95|595.35|597.2|595.6|595.49|593.89|0
1716365700000|2024-05-22 08:15:00|596.83|595.23|596.46|594.86|596.95|595.35|596.22|594.62|0
1716366000000|2024-05-22 08:20:00|596.22|594.62|595.73|594.13|596.95|595.35|595.73|594.13|0
1716366300000|2024-05-22 08:25:00|595.85|594.25|595.49|593.89|595.98|594.38|594.76|593.16|0
1716366600000|2024-05-22 08:30:00|595.25|593.65|595|593.4|595.73|594.13|594.51|592.91|0
1716366900000|2024-05-22 08:35:00|594.76|593.16|595|593.4|595.49|593.89|594.76|593.16|0
1716367200000|2024-05-22 08:40:00|594.76|593.16|594.51|592.91|595.24|593.64|594.51|592.91|0
1716367500000|2024-05-22 08:45:00|594.75|593.15|595.24|593.64|595.24|593.64|594.51|592.91|0
1716367800000|2024-05-22 08:50:00|595.48|593.88|594.51|592.91|595.73|594.13|594.51|592.91|0
1716368100000|2024-05-22 08:55:00|594.27|592.67|594.26|592.66|594.27|592.67|593.05|591.45|0
1716368400000|2024-05-22 09:00:00|594.02|592.42|594.51|592.91|594.99|593.39|594.02|592.42|0
1716368700000|2024-05-22 09:05:00|594.26|592.66|595.24|593.64|595.24|593.64|594.26|592.66|0
1716369000000|2024-05-22 09:10:00|594.99|593.39|594.5|592.9|594.99|593.39|594.26|592.66|0
1716369300000|2024-05-22 09:15:00|594.62|593.02|593.29|591.69|594.75|593.15|592.8|591.2|0
1716369600000|2024-05-22 09:20:00|593.04|591.44|592.8|591.2|594.02|592.42|592.8|591.2|0
1716369900000|2024-05-22 09:25:00|592.55|590.95|591.94|590.34|592.8|591.2|591.7|590.1|0
1716370200000|2024-05-22 09:30:00|591.82|590.22|592.31|590.71|592.55|590.95|591.82|590.22|0
1716370500000|2024-05-22 09:35:00|592.07|590.47|591.82|590.22|592.07|590.47|590.61|589.01|0
1716370800000|2024-05-22 09:40:00|591.58|589.98|591.82|590.22|592.31|590.71|591.09|589.49|0
1716371100000|2024-05-22 09:45:00|591.58|589.98|592.06|590.46|592.79|591.19|591.58|589.98|0
1716371400000|2024-05-22 09:50:00|591.82|590.22|591.33|589.73|592.06|590.46|591.09|589.49|0
1716371700000|2024-05-22 09:55:00|591.45|589.85|592.06|590.46|592.55|590.95|591.33|589.73|0
1716372000000|2024-05-22 10:00:00|592.3|590.7|592.3|590.7|593.03|591.43|591.82|590.22|0
1716372300000|2024-05-22 10:05:00|592.55|590.95|592.54|590.94|593.03|591.43|592.3|590.7|0
1716372600000|2024-05-22 10:10:00|592.79|591.19|593.03|591.43|593.03|591.43|592.3|590.7|0
1716372900000|2024-05-22 10:15:00|592.79|591.19|592.3|590.7|593.03|591.43|592.3|590.7|0
1716373200000|2024-05-22 10:20:00|592.06|590.46|592.05|590.45|592.3|590.7|591.57|589.97|0
1716373500000|2024-05-22 10:25:00|592.3|590.7|590.59|588.99|592.3|590.7|590.59|588.99|0
1716373800000|2024-05-22 10:30:00|590.35|588.75|589.62|588.02|591.32|589.72|589.38|587.78|0
1716374100000|2024-05-22 10:35:00|589.86|588.26|589.13|587.53|589.86|588.26|588.89|587.29|0
1716374400000|2024-05-22 10:40:00|589.37|587.77|590.83|589.23|590.83|589.23|589.37|587.77|0
1716374700000|2024-05-22 10:45:00|590.59|588.99|590.1|588.5|590.59|588.99|590.1|588.5|0
1716375000000|2024-05-22 10:50:00|590.34|588.74|589.61|588.01|590.34|588.74|589.61|588.01|0
1716375300000|2024-05-22 10:55:00|589.37|587.77|590.1|588.5|590.83|589.23|589.37|587.77|0
1716375600000|2024-05-22 11:00:00|590.34|588.74|594.24|592.64|594.24|592.64|590.34|588.74|0
1716375900000|2024-05-22 11:05:00|593.99|592.39|594.8|593.2|595.04|593.44|593.99|592.39|0
1716376200000|2024-05-22 11:10:00|594.55|592.95|592.6|591|594.55|592.95|592.12|590.52|0
1716376500000|2024-05-22 11:15:00|592.85|591.25|593.82|592.22|594.31|592.71|592.36|590.76|0
1716376800000|2024-05-22 11:20:00|594.06|592.46|593.09|591.49|594.06|592.46|592.85|591.25|0
1716377100000|2024-05-22 11:25:00|593.33|591.73|593.09|591.49|594.31|592.71|593.09|591.49|0
1716377400000|2024-05-22 11:30:00|593.33|591.73|593.09|591.49|593.45|591.85|592.36|590.76|0
1716377700000|2024-05-22 11:35:00|593.33|591.73|591.38|589.78|593.57|591.97|591.14|589.54|0
1716378000000|2024-05-22 11:40:00|591.14|589.54|591.87|590.27|592.11|590.51|591.14|589.54|0
1716378300000|2024-05-22 11:45:00|592.11|590.51|590.89|589.29|592.35|590.75|590.89|589.29|0
1716378600000|2024-05-22 11:50:00|591.01|589.41|589.68|588.08|591.38|589.78|589.68|588.08|0
1716378900000|2024-05-22 11:55:00|589.92|588.32|588.95|587.35|589.92|588.32|588.95|587.35|0
1716379200000|2024-05-22 12:00:00|589.19|587.59|590.4|588.8|590.65|589.05|588.7|587.1|0
1716379500000|2024-05-22 12:05:00|590.16|588.56|590.4|588.8|591.38|589.78|590.16|588.56|0
1716379800000|2024-05-22 12:10:00|590.16|588.56|589.67|588.07|590.65|589.05|589.43|587.83|0
1716380100000|2024-05-22 12:15:00|589.43|587.83|590.89|589.29|590.89|589.29|588.94|587.34|0
1716380400000|2024-05-22 12:20:00|590.64|589.04|590.16|588.56|590.89|589.29|590.16|588.56|0
1716380700000|2024-05-22 12:25:00|590.4|588.8|589.91|588.31|590.89|589.29|589.67|588.07|0
1716381000000|2024-05-22 12:30:00|589.67|588.07|590.15|588.55|590.4|588.8|589.67|588.07|0
1716381300000|2024-05-22 12:35:00|589.91|588.31|590.88|589.28|591.13|589.53|589.18|587.58|0
1716381600000|2024-05-22 12:40:00|590.64|589.04|591.37|589.77|591.61|590.01|590.64|589.04|0
1716381900000|2024-05-22 12:45:00|591.61|590.01|591.85|590.25|592.34|590.74|591.61|590.01|0
1716382200000|2024-05-22 12:50:00|591.61|590.01|591.85|590.25|591.85|590.25|590.64|589.04|0
1716382500000|2024-05-22 12:55:00|591.61|590.01|591.61|590.01|592.09|590.49|591.36|589.76|0
1716382800000|2024-05-22 13:00:00|591.36|589.76|591.85|590.25|592.34|590.74|591.36|589.76|0
1716383100000|2024-05-22 13:05:00|591.61|590.01|589.9|588.3|591.85|590.25|589.42|587.82|0
1716383400000|2024-05-22 13:10:00|589.66|588.06|590.14|588.54|590.63|589.03|589.42|587.82|0
1716383700000|2024-05-22 13:15:00|590.39|588.79|591.85|590.25|592.09|590.49|590.14|588.54|0
1716384000000|2024-05-22 13:20:00|591.6|590|592.33|590.73|592.57|590.97|591.36|589.76|0
1716384300000|2024-05-22 13:25:00|592.57|590.97|592.09|590.49|592.57|590.97|591.6|590|0
1716384600000|2024-05-22 13:30:00|592.82|591.22|594.28|592.68|594.76|593.16|591.84|590.24|0
1716384900000|2024-05-22 13:35:00|594.03|592.43|594.03|592.43|594.76|593.16|592.57|590.97|0
1716385200000|2024-05-22 13:40:00|593.79|592.19|595.73|594.13|596.22|594.62|592.08|590.48|0
1716385500000|2024-05-22 13:45:00|595.98|594.38|595.93|594.33|596.22|594.62|594.96|593.36|0
1716385800000|2024-05-22 13:50:00|596.17|594.57|596.66|595.06|596.9|595.3|595.69|594.09|0
1716386100000|2024-05-22 13:55:00|596.42|594.82|596.66|595.06|596.66|595.06|595.2|593.6|0
1716386400000|2024-05-22 14:00:00|597.15|595.55|595.68|594.08|597.39|595.79|595.2|593.6|0
1716386700000|2024-05-22 14:05:00|595.44|593.84|595.2|593.6|597.39|595.79|594.71|593.11|0
1716387000000|2024-05-22 14:10:00|595.44|593.84|596.66|595.06|597.39|595.79|594.71|593.11|0
1716387300000|2024-05-22 14:15:00|596.9|595.3|595.92|594.32|597.63|596.03|594.95|593.35|0
1716387600000|2024-05-22 14:20:00|595.68|594.08|595.19|593.59|596.53|594.93|594.22|592.62|0
1716387900000|2024-05-22 14:25:00|594.95|593.35|596.41|594.81|596.65|595.05|594.7|593.1|0
1716388200000|2024-05-22 14:30:00|596.17|594.57|595.92|594.32|596.65|595.05|595.43|593.83|0
1716388500000|2024-05-22 14:35:00|595.68|594.08|596.09|594.49|596.58|594.98|595.28|593.68|0
1716388800000|2024-05-22 14:40:00|595.85|594.25|594.39|592.79|596.82|595.22|593.91|592.31|0
1716389100000|2024-05-22 14:45:00|594.15|592.55|595.12|593.52|595.61|594.01|594.15|592.55|0
1716389400000|2024-05-22 14:50:00|595.36|593.76|595.36|593.76|596.09|594.49|595.12|593.52|0
1716389700000|2024-05-22 14:55:00|595.6|594|596.82|595.22|597.3|595.7|595.36|593.76|0
1716390000000|2024-05-22 15:00:00|597.06|595.46|597.55|595.95|597.55|595.95|596.09|594.49|0
1716390300000|2024-05-22 15:05:00|597.79|596.19|598.27|596.67|599.25|597.65|597.79|596.19|0
1716390600000|2024-05-22 15:10:00|598.52|596.92|598.27|596.67|598.76|597.16|597.79|596.19|0
1716390900000|2024-05-22 15:15:00|598.52|596.92|597.54|595.94|598.52|596.92|596.81|595.21|0
1716391200000|2024-05-22 15:20:00|597.78|596.18|596.08|594.48|598.03|596.43|596.08|594.48|0
1716391500000|2024-05-22 15:25:00|596.32|594.72|596.08|594.48|596.81|595.21|595.59|593.99|0
1716391800000|2024-05-22 15:30:00|595.84|594.24|595.11|593.51|596.08|594.48|594.38|592.78|0
1716392100000|2024-05-22 15:35:00|595.35|593.75|595.11|593.51|595.35|593.75|594.38|592.78|0
1716392400000|2024-05-22 15:40:00|594.86|593.26|594.86|593.26|595.59|593.99|594.62|593.02|0
1716392700000|2024-05-22 15:45:00|595.11|593.51|593.89|592.29|595.11|593.51|593.89|592.29|0
1716393000000|2024-05-22 15:50:00|593.65|592.05|590.97|589.37|593.89|592.29|588.06|586.46|0
1716393300000|2024-05-22 15:55:00|590.73|589.13|592.43|590.83|592.67|591.07|590.73|589.13|0
1716393600000|2024-05-22 16:00:00|592.19|590.59|593.43|591.83|593.43|591.83|591.94|590.34|0
1716393900000|2024-05-22 16:05:00|593.19|591.59|594.88|593.28|595.37|593.77|592.95|591.35|0
1716394200000|2024-05-22 16:10:00|595.13|593.53|596.09|594.49|596.1|594.5|594.64|593.04|0
1716394500000|2024-05-22 16:15:00|595.85|594.25|595.61|594.01|596.82|595.22|595.61|594.01|0
1716394800000|2024-05-22 16:20:00|595.12|593.52|596.09|594.49|597.06|595.46|595.12|593.52|0
1716395100000|2024-05-22 16:25:00|595.85|594.25|596.33|594.73|596.82|595.22|595.61|594.01|0
1716395400000|2024-05-22 16:30:00|596.57|594.97|595.6|594|596.57|594.97|594.64|593.04|0
1716395700000|2024-05-22 16:35:00|595.85|594.25|596.09|594.49|596.33|594.73|594.63|593.03|0
1716396000000|2024-05-22 16:40:00|596.33|594.73|597.3|595.7|597.54|595.94|595.84|594.24|0
1716396300000|2024-05-22 16:45:00|597.54|595.94|594.39|592.79|597.54|595.94|593.9|592.3|0
1716396600000|2024-05-22 16:50:00|594.15|592.55|594.63|593.03|595.11|593.51|592.93|591.33|0
1716396900000|2024-05-22 16:55:00|594.87|593.27|594.63|593.03|595.6|594|594.14|592.54|0
1716397200000|2024-05-22 17:00:00|594.87|593.27|595.84|594.24|596.57|594.97|594.63|593.03|0
1716397500000|2024-05-22 17:05:00|595.6|594|596.81|595.21|597.05|595.45|595.6|594|0
1716397800000|2024-05-22 17:10:00|596.56|594.96|597.29|595.69|597.53|595.93|596.56|594.96|0
1716398100000|2024-05-22 17:15:00|597.53|595.93|597.05|595.45|598.26|596.66|597.05|595.45|0
1716398400000|2024-05-22 17:20:00|596.8|595.2|596.8|595.2|597.53|595.93|596.32|594.72|0
1716398700000|2024-05-22 17:25:00|597.04|595.44|595.35|593.75|597.04|595.44|595.1|593.5|0
1716399000000|2024-05-22 17:30:00|595.1|593.5|593.89|592.29|595.1|593.5|593.17|591.57|0
1716399300000|2024-05-22 17:35:00|593.65|592.05|587.6|586|593.65|592.05|584.94|583.34|0
1716399600000|2024-05-22 17:40:00|587.35|585.75|582.76|581.16|588.56|586.96|582.28|580.68|0
1716399900000|2024-05-22 17:45:00|583|581.4|584.21|582.61|586.14|584.54|581.55|579.95|0
1716400200000|2024-05-22 17:50:00|583.97|582.37|583.48|581.88|585.66|584.06|583.48|581.88|0
1716400500000|2024-05-22 17:55:00|583.72|582.12|586.08|584.48|586.08|584.48|581.79|580.19|0
1716400800000|2024-05-22 18:00:00|585.23|583.63|576.9|575.3|585.23|583.63|570.15|568.55|0
1716401100000|2024-05-22 18:05:00|577.14|575.54|579.8|578.2|581.73|580.13|577.14|575.54|0
1716401400000|2024-05-22 18:10:00|580.04|578.44|578.11|576.51|581.25|579.65|577.01|575.41|0
1716401700000|2024-05-22 18:15:00|578.35|576.75|576.41|574.81|579.32|577.72|574.47|572.87|0
1716402000000|2024-05-22 18:20:00|576.17|574.57|571.08|569.48|576.41|574.81|566.48|564.88|0
1716402300000|2024-05-22 18:25:00|570.84|569.24|563.82|562.22|572.29|570.69|563.82|562.22|0
1716402600000|2024-05-22 18:30:00|564.06|562.46|565.99|564.39|567.69|566.09|563.82|562.22|0
1716402900000|2024-05-22 18:35:00|565.75|564.15|565.75|564.15|567.2|565.6|563.34|561.74|0
1716403200000|2024-05-22 18:40:00|565.51|563.91|563.82|562.22|566.72|565.12|562.37|560.77|0
1716403500000|2024-05-22 18:45:00|563.57|561.97|571.07|569.47|571.56|569.96|563.57|561.97|0
1716403800000|2024-05-22 18:50:00|570.83|569.23|568.28|566.68|571.56|569.96|568.28|566.68|0
1716404100000|2024-05-22 18:55:00|568.52|566.92|570.95|569.35|571.19|569.59|567.55|565.95|0
1716404400000|2024-05-22 19:00:00|570.71|569.11|572.89|571.29|573.13|571.53|570.22|568.62|0
1716404700000|2024-05-22 19:05:00|573.13|571.53|573.37|571.77|573.86|572.26|572.16|570.56|0
1716405000000|2024-05-22 19:10:00|573.62|572.02|570.94|569.34|573.62|572.02|570.46|568.86|0
1716405300000|2024-05-22 19:15:00|570.7|569.1|565.61|564.01|573.86|572.26|563.91|562.31|0
1716405600000|2024-05-22 19:20:00|565.37|563.77|572.4|570.8|572.88|571.28|565.37|563.77|0
1716405900000|2024-05-22 19:25:00|572.64|571.04|573.13|571.53|573.13|571.53|570.7|569.1|0
1716406200000|2024-05-22 19:30:00|572.88|571.28|580.17|578.57|582.84|581.24|572.64|571.04|0
1716406500000|2024-05-22 19:35:00|579.93|578.33|576.52|574.92|581.87|580.27|576.52|574.92|0
1716406800000|2024-05-22 19:40:00|577.25|575.65|571.91|570.31|577.98|576.38|571.67|570.07|0
1716407100000|2024-05-22 19:45:00|572.39|570.79|569.48|567.88|574.58|572.98|569.48|567.88|0
1716407400000|2024-05-22 19:50:00|568.51|566.91|573.85|572.25|573.85|572.25|566.09|564.49|0
1716407700000|2024-05-22 19:55:00|574.09|572.49|583.81|582.21|583.81|582.21|574.09|572.49|0
1716408000000|2024-05-22 20:00:00|581.86|580.26|588.62|587.02|590.56|588.96|581.86|580.26|0
1716408300000|2024-05-22 20:05:00|588.13|586.53|584.48|582.88|588.13|586.53|584.24|582.64|0
1716408600000|2024-05-22 20:10:00|584.72|583.12|582.78|581.18|585.21|583.61|582.05|580.45|0
1716408900000|2024-05-22 20:15:00|583.32|581.12|581.74|579.54|585.02|582.82|580.16|577.96|0
1716409200000|2024-05-22 20:20:00|581.86|579.66|591.12|588.92|600.72|598.52|567.19|564.99|0
1716409500000|2024-05-22 20:25:00|591.85|589.65|582.94|580.74|592.33|590.13|580.5|578.3|0
1716409800000|2024-05-22 20:30:00|582.57|580.37|579.77|577.57|585.86|583.66|576.37|574.17|0
1716410100000|2024-05-22 20:35:00|580.5|578.3|584.64|582.44|585.37|583.17|579.04|576.84|0
1716410400000|2024-05-22 20:40:00|584.4|582.2|585.86|583.66|586.35|584.15|581.23|579.03|0
1716410700000|2024-05-22 20:45:00|586.1|583.9|585.61|583.41|586.59|584.39|584.4|582.2|0
1716411000000|2024-05-22 20:50:00|585.86|583.66|586.83|584.63|588.05|585.85|585.37|583.17|0
1716411300000|2024-05-22 20:55:00|586.34|584.14|585.24|583.04|587.32|585.12|585.24|583.04|0
1716411600000|2024-05-22 21:00:00|585.08|582.88|585.22|583.02|585.9|583.7|584.97|582.77|0
1716411900000|2024-05-22 21:05:00|585.15|582.95|585.54|583.34|585.65|583.45|584.97|582.77|0
1716412200000|2024-05-22 21:10:00|585.58|583.38|588.25|586.05|588.25|586.05|585.58|583.38|0
1716412500000|2024-05-22 21:15:00|588.18|585.98|587.69|585.49|588.18|585.98|586.81|584.61|0
1716412800000|2024-05-22 21:20:00|587.87|585.67|589.03|586.83|589.03|586.83|587.33|585.13|0
1716413100000|2024-05-22 21:25:00|588.63|586.43|589.49|587.29|590.34|588.14|588.52|586.32|0
1716413400000|2024-05-22 21:30:00|589.56|587.36|591.68|589.48|593.25|591.05|589.56|587.36|0
1716413700000|2024-05-22 21:35:00|591.64|589.44|592.46|590.26|593.6|591.4|591.04|588.84|0
1716414000000|2024-05-22 21:40:00|592.26|590.06|591.18|588.98|592.71|590.51|591.18|588.98|0
1716414300000|2024-05-22 21:45:00|591|588.8|591.75|589.55|591.82|589.62|591|588.8|0
1716414600000|2024-05-22 21:50:00|591.68|589.48|591.57|589.37|592.28|590.08|591.57|589.37|0
1716414900000|2024-05-22 21:55:00|591.68|589.48|591.31|589.11|592.21|590.01|591.16|588.96|0
1716415200000|2024-05-22 22:00:00|595.72|593.52|593.4|591.2|595.96|593.76|593.28|591.08|0
1716415500000|2024-05-22 22:05:00|593.16|590.96|591.2|589|593.4|591.2|590.47|588.27|0
1716415800000|2024-05-22 22:10:00|591.45|589.25|591.94|589.74|591.94|589.74|590.23|588.03|0
1716416100000|2024-05-22 22:15:00|591.81|589.61|589.01|586.81|592.18|589.98|589.01|586.81|0
1716416400000|2024-05-22 22:20:00|589.25|587.05|588.76|586.56|589.98|587.78|588.28|586.08|0
1716416700000|2024-05-22 22:25:00|589.01|586.81|589.98|587.78|590.47|588.27|589.01|586.81|0
1716417000000|2024-05-22 22:30:00|589.74|587.54|589.98|587.78|590.47|588.27|589.74|587.54|0
1716417300000|2024-05-22 22:35:00|589.74|587.54|590.22|588.02|590.71|588.51|589.74|587.54|0
1716417600000|2024-05-22 22:40:00|590.47|588.27|590.47|588.27|590.71|588.51|590.22|588.02|0
1716417900000|2024-05-22 22:45:00|590.22|588.02|591.2|589|591.2|589|590.22|588.02|0
1716418200000|2024-05-22 22:50:00|591.44|589.24|590.71|588.51|591.44|589.24|590.71|588.51|0
1716418500000|2024-05-22 22:55:00|590.95|588.75|590.95|588.75|591.44|589.24|590.71|588.51|0
1716418800000|2024-05-22 23:00:00|590.71|588.51|591.44|589.24|591.68|589.48|590.46|588.26|0
1716419100000|2024-05-22 23:05:00|591.68|589.48|593.14|590.94|593.14|590.94|591.68|589.48|0
1716419400000|2024-05-22 23:10:00|593.63|591.43|593.39|591.19|593.63|591.43|593.14|590.94|0
1716419700000|2024-05-22 23:15:00|593.14|590.94|593.63|591.43|594.12|591.92|593.14|590.94|0
1716420000000|2024-05-22 23:20:00|593.87|591.67|594.12|591.92|594.36|592.16|593.63|591.43|0
1716420300000|2024-05-22 23:25:00|594.36|592.16|594.12|591.92|594.36|592.16|594.12|591.92|0
1716420600000|2024-05-22 23:30:00|593.87|591.67|594.12|591.92|594.36|592.16|593.63|591.43|0
1716420900000|2024-05-22 23:35:00|593.87|591.67|594.36|592.16|594.36|592.16|593.63|591.43|0
1716421200000|2024-05-22 23:40:00|594.23|592.03|594.6|592.4|594.85|592.65|594.11|591.91|0
1716421500000|2024-05-22 23:45:00|594.72|592.52|595.33|593.13|595.33|593.13|594.36|592.16|0
1716421800000|2024-05-22 23:50:00|595.09|592.89|594.84|592.64|595.33|593.13|594.84|592.64|0
1716422100000|2024-05-22 23:55:00|594.96|592.76|594.96|592.76|595.33|593.13|594.84|592.64|0
1716422400000|2024-05-23 00:00:00|595.09|592.89|595.09|592.89|595.33|593.13|594.6|592.4|0
1716422700000|2024-05-23 00:05:00|594.84|592.64|594.84|592.64|595.82|593.62|594.6|592.4|0
1716423000000|2024-05-23 00:10:00|594.6|592.4|593.86|591.66|594.96|592.76|593.62|591.42|0
1716423300000|2024-05-23 00:15:00|593.81|592.21|594.29|592.69|594.54|592.94|593.56|591.96|0
1716423600000|2024-05-23 00:20:00|594.17|592.57|593.8|592.2|594.54|592.94|593.56|591.96|0
1716423900000|2024-05-23 00:25:00|593.92|592.32|594.05|592.45|594.29|592.69|593.8|592.2|0
1716424200000|2024-05-23 00:30:00|593.8|592.2|594.05|592.45|594.29|592.69|593.56|591.96|0
1716424500000|2024-05-23 00:35:00|593.8|592.2|593.56|591.96|594.29|592.69|593.31|591.71|0
1716424800000|2024-05-23 00:40:00|593.43|591.83|592.7|591.1|593.8|592.2|592.7|591.1|0
1716425100000|2024-05-23 00:45:00|592.82|591.22|592.82|591.22|593.56|591.96|592.82|591.22|0
1716425400000|2024-05-23 00:50:00|592.58|590.98|593.55|591.95|593.8|592.2|592.58|590.98|0
1716425700000|2024-05-23 00:55:00|593.31|591.71|593.8|592.2|593.8|592.2|593.07|591.47|0
1716426000000|2024-05-23 01:00:00|593.55|591.95|592.78|591.18|593.55|591.95|592.41|590.81|0
1716426300000|2024-05-23 01:05:00|593.02|591.42|594.73|593.13|594.73|593.13|593.02|591.42|0
1716426600000|2024-05-23 01:10:00|594.49|592.89|594.24|592.64|594.73|593.13|594|592.4|0
1716426900000|2024-05-23 01:15:00|594.11|592.51|594.24|592.64|594.97|593.37|594|592.4|0
1716427200000|2024-05-23 01:20:00|594.48|592.88|594.97|593.37|594.97|593.37|593.87|592.27|0
1716427500000|2024-05-23 01:25:00|595.22|593.62|595.95|594.35|596.19|594.59|594.97|593.37|0
1716427800000|2024-05-23 01:30:00|596.19|594.59|596.19|594.59|596.19|594.59|595.7|594.1|0
1716428100000|2024-05-23 01:35:00|596.31|594.71|596.19|594.59|596.68|595.08|596.19|594.59|0
1716428400000|2024-05-23 01:40:00|596.43|594.83|597.65|596.05|597.9|596.3|596.19|594.59|0
1716428700000|2024-05-23 01:45:00|597.9|596.3|599.36|597.76|600.1|598.5|597.41|595.81|0
1716429000000|2024-05-23 01:50:00|599.61|598.01|599.61|598.01|600.1|598.5|599.12|597.52|0
1716429300000|2024-05-23 01:55:00|599.36|597.76|598.87|597.27|599.36|597.76|598.63|597.03|0
1716429600000|2024-05-23 02:00:00|598.63|597.03|598.87|597.27|599.36|597.76|598.63|597.03|0
1716429900000|2024-05-23 02:05:00|599.12|597.52|597.89|596.29|599.12|597.52|597.89|596.29|0
1716430200000|2024-05-23 02:10:00|598.14|596.54|598.87|597.27|598.87|597.27|598.14|596.54|0
1716430500000|2024-05-23 02:15:00|598.63|597.03|598.63|597.03|599.12|597.52|598.63|597.03|0
1716430800000|2024-05-23 02:20:00|598.87|597.27|598.87|597.27|599.11|597.51|598.38|596.78|0
1716431100000|2024-05-23 02:25:00|599.11|597.51|599.36|597.76|599.36|597.76|598.87|597.27|0
1716431400000|2024-05-23 02:30:00|599.6|598|599.6|598|600.33|598.73|599.6|598|0
1716431700000|2024-05-23 02:35:00|599.84|598.24|600.33|598.73|600.33|598.73|599.6|598|0
1716432000000|2024-05-23 02:40:00|600.58|598.98|600.33|598.73|600.58|598.98|600.33|598.73|0
1716432300000|2024-05-23 02:45:00|600.58|598.98|601.06|599.46|601.31|599.71|600.33|598.73|0
1716432600000|2024-05-23 02:50:00|601.31|599.71|601.31|599.71|601.55|599.95|601.06|599.46|0
1716432900000|2024-05-23 02:55:00|601.55|599.95|608.16|606.56|608.16|606.56|601.31|599.71|0
1716433200000|2024-05-23 03:00:00|609.38|607.78|608.89|607.29|610.85|609.25|607.91|606.31|0
1716433500000|2024-05-23 03:05:00|609.14|607.54|610.85|609.25|611.1|609.5|609.14|607.54|0
1716433800000|2024-05-23 03:10:00|611.1|609.5|611.83|610.23|611.83|610.23|610.36|608.76|0
1716434100000|2024-05-23 03:15:00|611.34|609.74|613.54|611.94|614.52|612.92|611.09|609.49|0
1716434400000|2024-05-23 03:20:00|613.79|612.19|614.28|612.68|614.77|613.17|613.3|611.7|0
1716434700000|2024-05-23 03:25:00|614.03|612.43|613.54|611.94|614.28|612.68|613.3|611.7|0
1716435000000|2024-05-23 03:30:00|613.3|611.7|613.54|611.94|613.79|612.19|613.3|611.7|0
1716435300000|2024-05-23 03:35:00|613.79|612.19|614.03|612.43|614.28|612.68|613.3|611.7|0
1716435600000|2024-05-23 03:40:00|613.9|612.3|614.03|612.43|614.52|612.92|613.78|612.18|0
1716435900000|2024-05-23 03:45:00|613.9|612.3|614.27|612.67|614.52|612.92|613.78|612.18|0
1716436200000|2024-05-23 03:50:00|614.52|612.92|614.76|613.16|614.76|613.16|613.54|611.94|0
1716436500000|2024-05-23 03:55:00|614.52|612.92|614.27|612.67|614.76|613.16|614.27|612.67|0
1716436800000|2024-05-23 04:00:00|614.52|612.92|614.76|613.16|614.76|613.16|614.27|612.67|0
1716437100000|2024-05-23 04:05:00|615.01|613.41|615.25|613.65|615.5|613.9|615.01|613.41|0
1716437400000|2024-05-23 04:10:00|615.01|613.41|615.25|613.65|615.74|614.14|615|613.4|0
1716437700000|2024-05-23 04:15:00|615|613.4|615.74|614.14|615.74|614.14|615|613.4|0
1716438000000|2024-05-23 04:20:00|615.49|613.89|615.49|613.89|615.49|613.89|615|613.4|0
1716438300000|2024-05-23 04:25:00|615.74|614.14|615.74|614.14|615.74|614.14|615.49|613.89|0
1716438600000|2024-05-23 04:30:00|615.49|613.89|614.51|612.91|615.49|613.89|614.14|612.54|0
1716438900000|2024-05-23 04:35:00|614.27|612.67|614.51|612.91|615|613.4|614.27|612.67|0
1716439200000|2024-05-23 04:40:00|614.26|612.66|614.51|612.91|614.51|612.91|614.02|612.42|0
1716439500000|2024-05-23 04:45:00|614.26|612.66|613.77|612.17|614.38|612.78|613.77|612.17|0
1716439800000|2024-05-23 04:50:00|614.02|612.42|613.53|611.93|614.02|612.42|613.53|611.93|0
1716440100000|2024-05-23 04:55:00|613.28|611.68|613.28|611.68|613.77|612.17|613.28|611.68|0
1716440400000|2024-05-23 05:00:00|613.53|611.93|613.4|611.8|613.77|612.17|613.28|611.68|0
1716440700000|2024-05-23 05:05:00|613.28|611.68|612.05|610.45|613.28|611.68|611.81|610.21|0
1716441000000|2024-05-23 05:10:00|611.81|610.21|610.7|609.1|612.17|610.57|610.58|608.98|0
1716441300000|2024-05-23 05:15:00|610.83|609.23|610.58|608.98|611.32|609.72|610.58|608.98|0
1716441600000|2024-05-23 05:20:00|610.83|609.23|611.07|609.47|611.07|609.47|610.58|608.98|0
1716441900000|2024-05-23 05:25:00|611.19|609.59|610.34|608.74|611.32|609.72|610.34|608.74|0
1716442200000|2024-05-23 05:30:00|610.33|608.73|610.58|608.98|611.07|609.47|610.33|608.73|0
1716442500000|2024-05-23 05:35:00|610.7|609.1|611.07|609.47|611.31|609.71|610.58|608.98|0
1716442800000|2024-05-23 05:40:00|611.31|609.71|611.31|609.71|611.8|610.2|611.31|609.71|0
1716443100000|2024-05-23 05:45:00|611.18|609.58|611.07|609.47|612.05|610.45|610.82|609.22|0
1716443400000|2024-05-23 05:50:00|611.31|609.71|611.07|609.47|611.31|609.71|611.07|609.47|0
1716443700000|2024-05-23 05:55:00|610.82|609.22|610.82|609.22|611.07|609.47|610.33|608.73|0
1716444000000|2024-05-23 06:00:00|610.57|608.97|611.06|609.46|611.06|609.46|609.84|608.24|0
1716444300000|2024-05-23 06:05:00|611.31|609.71|610.57|608.97|611.55|609.95|610.57|608.97|0
1716444600000|2024-05-23 06:10:00|610.82|609.22|611.06|609.46|611.06|609.46|610.57|608.97|0
1716444900000|2024-05-23 06:15:00|611.31|609.71|610.93|609.33|611.31|609.71|610.69|609.09|0
1716445200000|2024-05-23 06:20:00|611.06|609.46|611.3|609.7|611.31|609.71|610.82|609.22|0
1716445500000|2024-05-23 06:25:00|611.18|609.58|609.59|607.99|611.3|609.7|609.1|607.5|0
1716445800000|2024-05-23 06:30:00|609.34|607.74|609.34|607.74|610.08|608.48|609.1|607.5|0
1716446100000|2024-05-23 06:35:00|609.22|607.62|608.85|607.25|609.34|607.74|607.87|606.27|0
1716446400000|2024-05-23 06:40:00|609.1|607.5|610.08|608.48|610.08|608.48|608.61|607.01|0
1716446700000|2024-05-23 06:45:00|610.32|608.72|609.83|608.23|610.32|608.72|609.59|607.99|0
1716447000000|2024-05-23 06:50:00|609.59|607.99|609.34|607.74|610.08|608.48|609.34|607.74|0
1716447300000|2024-05-23 06:55:00|609.58|607.98|609.58|607.98|609.58|607.98|609.09|607.49|0
1716447600000|2024-05-23 07:00:00|609.34|607.74|609.21|607.61|609.83|608.23|608.85|607.25|0
1716447900000|2024-05-23 07:05:00|609.34|607.74|609.58|607.98|610.32|608.72|609.09|607.49|0
1716448200000|2024-05-23 07:10:00|609.34|607.74|608.11|606.51|609.58|607.98|608.11|606.51|0
1716448500000|2024-05-23 07:15:00|608.36|606.76|609.09|607.49|609.83|608.23|608.36|606.76|0
1716448800000|2024-05-23 07:20:00|609.33|607.73|610.07|608.47|610.07|608.47|608.84|607.24|0
1716449100000|2024-05-23 07:25:00|610.31|608.71|609.09|607.49|610.31|608.71|608.84|607.24|0
1716449400000|2024-05-23 07:30:00|609.33|607.73|607.37|605.77|609.33|607.73|607.37|605.77|0
1716449700000|2024-05-23 07:35:00|607.62|606.02|608.77|607.17|609.05|607.45|607.37|605.77|0
1716450000000|2024-05-23 07:40:00|608.64|607.04|608.03|606.43|609.01|607.41|608.03|606.43|0
1716450300000|2024-05-23 07:45:00|608.28|606.68|608.52|606.92|608.77|607.17|607.54|605.94|0
1716450600000|2024-05-23 07:50:00|608.76|607.16|607.3|605.7|608.76|607.16|607.3|605.7|0
1716450900000|2024-05-23 07:55:00|607.05|605.45|607.54|605.94|607.79|606.19|606.92|605.32|0
1716451200000|2024-05-23 08:00:00|607.78|606.18|608.03|606.43|608.27|606.67|607.29|605.69|0
1716451500000|2024-05-23 08:05:00|608.27|606.67|608.52|606.92|608.52|606.92|607.78|606.18|0
1716451800000|2024-05-23 08:10:00|608.27|606.67|607.05|605.45|608.27|606.67|607.05|605.45|0
1716452100000|2024-05-23 08:15:00|606.8|605.2|606.8|605.2|608.27|606.67|606.8|605.2|0
1716452400000|2024-05-23 08:20:00|607.05|605.45|606.8|605.2|608.02|606.42|606.31|604.71|0
1716452700000|2024-05-23 08:25:00|607.05|605.45|607.78|606.18|608.02|606.42|606.8|605.2|0
1716453000000|2024-05-23 08:30:00|608.02|606.42|608.02|606.42|608.51|606.91|607.53|605.93|0
1716453300000|2024-05-23 08:35:00|607.78|606.18|607.04|605.44|607.89|606.29|606.55|604.95|0
1716453600000|2024-05-23 08:40:00|607.29|605.69|605.57|603.97|607.29|605.69|605.33|603.73|0
1716453900000|2024-05-23 08:45:00|605.33|603.73|605.33|603.73|605.82|604.22|604.84|603.24|0
1716454200000|2024-05-23 08:50:00|605.08|603.48|604.35|602.75|605.33|603.73|603.86|602.26|0
1716454500000|2024-05-23 08:55:00|604.59|602.99|605.33|603.73|605.57|603.97|604.35|602.75|0
1716454800000|2024-05-23 09:00:00|605.44|603.84|605.81|604.21|605.81|604.21|604.1|602.5|0
1716455100000|2024-05-23 09:05:00|605.57|603.97|605.08|603.48|605.81|604.21|605.08|603.48|0
1716455400000|2024-05-23 09:10:00|605.32|603.72|606.79|605.19|606.79|605.19|605.08|603.48|0
1716455700000|2024-05-23 09:15:00|607.04|605.44|607.77|606.17|607.77|606.17|606.79|605.19|0
1716456000000|2024-05-23 09:20:00|608.01|606.41|607.77|606.17|608.01|606.41|607.77|606.17|0
1716456300000|2024-05-23 09:25:00|607.52|605.92|608.26|606.66|608.26|606.66|607.52|605.92|0
1716456600000|2024-05-23 09:30:00|608.5|606.9|608.5|606.9|608.75|607.15|608.26|606.66|0
1716456900000|2024-05-23 09:35:00|608.74|607.14|608.74|607.14|608.99|607.39|608.25|606.65|0
1716457200000|2024-05-23 09:40:00|608.99|607.39|609.23|607.63|609.23|607.63|608.74|607.14|0
1716457500000|2024-05-23 09:45:00|608.99|607.39|608.74|607.14|609.23|607.63|608.5|606.9|0
1716457800000|2024-05-23 09:50:00|608.5|606.9|608.25|606.65|608.74|607.14|608.25|606.65|0
1716458100000|2024-05-23 09:55:00|608.01|606.41|608.25|606.65|608.74|607.14|608.01|606.41|0
1716458400000|2024-05-23 10:00:00|608.49|606.89|608|606.4|608.49|606.89|608|606.4|0
1716458700000|2024-05-23 10:05:00|608.25|606.65|608.25|606.65|608.49|606.89|608|606.4|0
1716459000000|2024-05-23 10:10:00|608.49|606.89|608|606.4|608.49|606.89|607.76|606.16|0
1716459300000|2024-05-23 10:15:00|607.76|606.16|608.25|606.65|608.49|606.89|607.51|605.91|0
1716459600000|2024-05-23 10:20:00|608.49|606.89|609.22|607.62|609.47|607.87|608.25|606.65|0
1716459900000|2024-05-23 10:25:00|609.47|607.87|609.47|607.87|609.71|608.11|608.98|607.38|0
1716460200000|2024-05-23 10:30:00|609.22|607.62|609.71|608.11|609.96|608.36|609.22|607.62|0
1716460500000|2024-05-23 10:35:00|609.96|608.36|609.71|608.11|609.96|608.36|609.22|607.62|0
1716460800000|2024-05-23 10:40:00|609.83|608.23|609.95|608.35|610.2|608.6|609.47|607.87|0
1716461100000|2024-05-23 10:45:00|610.2|608.6|610.93|609.33|610.93|609.33|610.2|608.6|0
1716461400000|2024-05-23 10:50:00|610.69|609.09|611.18|609.58|611.42|609.82|610.44|608.84|0
1716461700000|2024-05-23 10:55:00|611.42|609.82|612.65|611.05|612.65|611.05|611.42|609.82|0
1716462000000|2024-05-23 11:00:00|612.4|610.8|613.13|611.53|613.87|612.27|612.4|610.8|0
1716462300000|2024-05-23 11:05:00|612.89|611.29|613.13|611.53|613.87|612.27|612.15|610.55|0
1716462600000|2024-05-23 11:10:00|613.38|611.78|612.64|611.04|613.38|611.78|612.4|610.8|0
1716462900000|2024-05-23 11:15:00|612.89|611.29|612.4|610.8|612.89|611.29|612.15|610.55|0
1716463200000|2024-05-23 11:20:00|612.64|611.04|613.13|611.53|613.13|611.53|611.91|610.31|0
1716463500000|2024-05-23 11:25:00|612.89|611.29|614.11|612.51|614.11|612.51|612.64|611.04|0
1716463800000|2024-05-23 11:30:00|614.35|612.75|616.07|614.47|616.8|615.2|613.86|612.26|0
1716464100000|2024-05-23 11:35:00|615.82|614.22|616.31|614.71|616.31|614.71|615.33|613.73|0
1716464400000|2024-05-23 11:40:00|616.07|614.47|616.07|614.47|616.31|614.71|615.09|613.49|0
1716464700000|2024-05-23 11:45:00|615.82|614.22|616.31|614.71|616.56|614.96|615.82|614.22|0
1716465000000|2024-05-23 11:50:00|616.56|614.96|615.82|614.22|616.8|615.2|615.82|614.22|0
1716465300000|2024-05-23 11:55:00|616.06|614.46|616.31|614.71|616.8|615.2|615.82|614.22|0
1716465600000|2024-05-23 12:00:00|616.06|614.46|618.02|616.42|618.51|616.91|615.82|614.22|0
1716465900000|2024-05-23 12:05:00|618.14|616.54|618.76|617.16|619|617.4|617.53|615.93|0
1716466200000|2024-05-23 12:10:00|619|617.4|618.27|616.67|619.49|617.89|618.02|616.42|0
1716466500000|2024-05-23 12:15:00|618.14|616.54|618.02|616.42|618.51|616.91|617.29|615.69|0
1716466800000|2024-05-23 12:20:00|617.78|616.18|619.49|617.89|620.23|618.63|617.78|616.18|0
1716467100000|2024-05-23 12:25:00|619.36|617.76|620.43|618.83|621.29|619.69|619.36|617.76|0
1716467400000|2024-05-23 12:30:00|620.31|618.71|621.53|619.93|621.78|620.18|619.21|617.61|0
1716467700000|2024-05-23 12:35:00|621.29|619.69|619.58|617.98|621.78|620.18|619.09|617.49|0
1716468000000|2024-05-23 12:40:00|619.82|618.22|620.55|618.95|621.53|619.93|619.82|618.22|0
1716468300000|2024-05-23 12:45:00|620.31|618.71|620.79|619.19|620.8|619.2|619.57|617.97|0
1716468600000|2024-05-23 12:50:00|620.55|618.95|619.57|617.97|621.04|619.44|619.33|617.73|0
1716468900000|2024-05-23 12:55:00|619.82|618.22|618.59|616.99|619.82|618.22|618.11|616.51|0
1716469200000|2024-05-23 13:00:00|619.08|617.48|617.13|615.53|619.08|617.48|616.88|615.28|0
1716469500000|2024-05-23 13:05:00|616.88|615.28|616.15|614.55|617.37|615.77|616.15|614.55|0
1716469800000|2024-05-23 13:10:00|616.39|614.79|614.93|613.33|616.64|615.04|614.68|613.08|0
1716470100000|2024-05-23 13:15:00|614.8|613.2|613.46|611.86|615.66|614.06|613.46|611.86|0
1716470400000|2024-05-23 13:20:00|613.22|611.62|613.71|612.11|613.95|612.35|612.97|611.37|0
1716470700000|2024-05-23 13:25:00|613.95|612.35|611.51|609.91|613.95|612.35|609.8|608.2|0
1716471000000|2024-05-23 13:30:00|611.26|609.66|600.3|598.7|612|610.4|600.05|598.45|0
1716471300000|2024-05-23 13:35:00|600.78|599.18|600.05|598.45|602|600.4|598.59|596.99|0
1716471600000|2024-05-23 13:40:00|599.56|597.96|598.69|597.09|599.56|597.96|595.52|593.92|0
1716471900000|2024-05-23 13:45:00|593.69|592.09|591.14|589.54|597.47|595.87|588.95|587.35|0
1716472200000|2024-05-23 13:50:00|591.38|589.78|579.54|577.94|591.63|590.03|577.6|576|0
1716472500000|2024-05-23 13:55:00|579.78|578.18|581.24|579.64|581.72|580.12|578.32|576.72|0
1716472800000|2024-05-23 14:00:00|580.75|579.15|582.45|580.85|587.06|585.46|577.6|576|0
1716473100000|2024-05-23 14:05:00|582.69|581.09|584.63|583.03|585.6|584|579.78|578.18|0
1716473400000|2024-05-23 14:10:00|584.39|582.79|589.49|587.89|590.46|588.86|584.39|582.79|0
1716473700000|2024-05-23 14:15:00|589.73|588.13|585.99|584.39|591.34|589.74|584.53|582.93|0
1716474000000|2024-05-23 14:20:00|586.23|584.63|582.28|580.68|586.47|584.87|579.07|577.47|0
1716474300000|2024-05-23 14:25:00|582.03|580.43|585.68|584.08|585.68|584.08|580.09|578.49|0
1716474600000|2024-05-23 14:30:00|586.16|584.56|583.24|581.64|586.65|585.05|581.54|579.94|0
1716474900000|2024-05-23 14:35:00|583.97|582.37|590.05|588.45|590.05|588.45|583.97|582.37|0
1716475200000|2024-05-23 14:40:00|590.3|588.7|585.28|583.68|590.3|588.7|584.55|582.95|0
1716475500000|2024-05-23 14:45:00|585.04|583.44|582.6|581|586.5|584.9|582.12|580.52|0
1716475800000|2024-05-23 14:50:00|582.36|580.76|577.26|575.66|582.36|580.76|577.26|575.66|0
1716476100000|2024-05-23 14:55:00|577.02|575.42|572.41|570.81|577.75|576.15|571.92|570.32|0
1716476400000|2024-05-23 15:00:00|572.65|571.05|578.48|576.88|579.93|578.33|571.68|570.08|0
1716476700000|2024-05-23 15:05:00|577.99|576.39|586.5|584.9|587.47|585.87|575.8|574.2|0
1716477000000|2024-05-23 15:10:00|586.74|585.14|585.06|583.46|587.96|586.36|583.58|581.98|0
1716477300000|2024-05-23 15:15:00|585.3|583.7|584.08|582.48|586.76|585.16|583.11|581.51|0
1716477600000|2024-05-23 15:20:00|584.33|582.73|586.27|584.67|587|585.4|584.08|582.48|0
1716477900000|2024-05-23 15:25:00|586.03|584.43|586.76|585.16|587.73|586.13|585.05|583.45|0
1716478200000|2024-05-23 15:30:00|587|585.4|588.43|586.83|588.92|587.32|586.76|585.16|0
1716478500000|2024-05-23 15:35:00|588.68|587.08|592.09|590.49|592.57|590.97|587.7|586.1|0
1716478800000|2024-05-23 15:40:00|592.2|590.6|591.35|589.75|592.82|591.22|590.14|588.54|0
1716479100000|2024-05-23 15:45:00|591.11|589.51|591.6|590|591.84|590.24|590.38|588.78|0
1716479400000|2024-05-23 15:50:00|591.84|590.24|593.79|592.19|594.76|593.16|591.6|590|0
1716479700000|2024-05-23 15:55:00|593.54|591.94|592.08|590.48|595.98|594.38|591.84|590.24|0
1716480000000|2024-05-23 16:00:00|591.84|590.24|593.05|591.45|595.01|593.41|590.62|589.02|0
1716480300000|2024-05-23 16:05:00|592.81|591.21|589.64|588.04|592.81|591.21|587.94|586.34|0
1716480600000|2024-05-23 16:10:00|589.4|587.8|587.45|585.85|589.64|588.04|585.26|583.66|0
1716480900000|2024-05-23 16:15:00|587.21|585.61|589.64|588.04|589.88|588.28|586.96|585.36|0
1716481200000|2024-05-23 16:20:00|589.4|587.8|591.59|589.99|592.08|590.48|588.91|587.31|0
1716481500000|2024-05-23 16:25:00|591.34|589.74|593.78|592.18|593.78|592.18|590.86|589.26|0
1716481800000|2024-05-23 16:30:00|593.54|591.94|593.05|591.45|594.51|592.91|592.56|590.96|0
1716482100000|2024-05-23 16:35:00|593.29|591.69|591.83|590.23|594.51|592.91|591.83|590.23|0
1716482400000|2024-05-23 16:40:00|591.58|589.98|587.44|585.84|591.83|590.23|587.2|585.6|0
1716482700000|2024-05-23 16:45:00|587.2|585.6|582.33|580.73|587.69|586.09|580.87|579.27|0
1716483000000|2024-05-23 16:50:00|581.84|580.24|579.41|577.81|582.57|580.97|577.47|575.87|0
1716483300000|2024-05-23 16:55:00|578.92|577.32|576.98|575.38|581.36|579.76|576.98|575.38|0
1716483600000|2024-05-23 17:00:00|577.22|575.62|575.28|573.68|578.44|576.84|574.31|572.71|0
1716483900000|2024-05-23 17:05:00|575.76|574.16|575.51|573.91|578.19|576.59|574.54|572.94|0
1716484200000|2024-05-23 17:10:00|575.76|574.16|578.91|577.31|579.4|577.8|574.54|572.94|0
1716484500000|2024-05-23 17:15:00|578.67|577.07|573.9|572.3|579.88|578.28|573.66|572.06|0
1716484800000|2024-05-23 17:20:00|573.66|572.06|574|572.4|574.49|572.89|569.87|568.27|0
1716485100000|2024-05-23 17:25:00|573.76|572.16|575.94|574.34|576.91|575.31|571.93|570.33|0
1716485400000|2024-05-23 17:30:00|575.46|573.86|572.05|570.45|575.94|574.34|571.33|569.73|0
1716485700000|2024-05-23 17:35:00|572.3|570.7|562.11|560.51|572.3|570.7|561.14|559.54|0
1716486000000|2024-05-23 17:40:00|561.87|560.27|558.22|556.62|568.41|566.81|556.6|555|0
1716486300000|2024-05-23 17:45:00|557.74|556.14|557.53|555.93|560.64|559.04|556.8|555.2|0
1716486600000|2024-05-23 17:50:00|558.01|556.41|554.14|552.54|560.44|558.84|552.68|551.08|0
1716486900000|2024-05-23 17:55:00|553.89|552.29|548.81|547.21|554.14|552.54|547.84|546.24|0
1716487200000|2024-05-23 18:00:00|549.05|547.45|542.77|541.17|549.78|548.18|542.77|541.17|0
1716487500000|2024-05-23 18:05:00|542.53|540.93|546.32|544.72|547.05|545.45|539.8|538.2|0
1716487800000|2024-05-23 18:10:00|546.08|544.48|545.11|543.51|547.53|545.93|542.21|540.61|0
1716488100000|2024-05-23 18:15:00|544.87|543.27|537.38|535.78|548.26|546.66|537.38|535.78|0
1716488400000|2024-05-23 18:20:00|537.87|536.27|536.66|535.06|543.18|541.58|536.66|535.06|0
1716488700000|2024-05-23 18:25:00|536.9|535.3|539.55|537.95|543.9|542.3|536.9|535.3|0
1716489000000|2024-05-23 18:30:00|539.07|537.47|537.38|535.78|539.07|537.47|534.49|532.89|0
1716489300000|2024-05-23 18:35:00|537.62|536.02|543.17|541.57|543.42|541.82|535.93|534.33|0
1716489600000|2024-05-23 18:40:00|542.93|541.33|537.86|536.26|544.62|543.02|537.62|536.02|0
1716489900000|2024-05-23 18:45:00|538.1|536.5|535.2|533.6|539.79|538.19|533.76|532.16|0
1716490200000|2024-05-23 18:50:00|534.96|533.36|531.35|529.75|535.69|534.09|530.87|529.27|0
1716490500000|2024-05-23 18:55:00|531.59|529.99|531.46|529.86|533.03|531.43|530.68|529.08|0
1716490800000|2024-05-23 19:00:00|530.97|529.37|532.78|531.18|537.6|536|530.73|529.13|0
1716491100000|2024-05-23 19:05:00|532.53|530.93|533.74|532.14|534.22|532.62|529.88|528.28|0
1716491400000|2024-05-23 19:10:00|533.26|531.66|533.5|531.9|533.98|532.38|529.64|528.04|0
1716491700000|2024-05-23 19:15:00|533.74|532.14|534.46|532.86|536.63|535.03|530.6|529|0
1716492000000|2024-05-23 19:20:00|534.94|533.34|533.73|532.13|538.32|536.72|532.53|530.93|0
1716492300000|2024-05-23 19:25:00|533.49|531.89|533.73|532.13|535.66|534.06|532.29|530.69|0
1716492600000|2024-05-23 19:30:00|533.97|532.37|537.55|535.95|538.31|536.71|533.97|532.37|0
1716492900000|2024-05-23 19:35:00|537.8|536.2|539.48|537.88|539.97|538.37|537.31|535.71|0
1716493200000|2024-05-23 19:40:00|539.73|538.13|539.24|537.64|540.69|539.09|535.86|534.26|0
1716493500000|2024-05-23 19:45:00|539|537.4|538.51|536.91|539.48|537.88|535.62|534.02|0
1716493800000|2024-05-23 19:50:00|539.24|537.64|540.93|539.33|544.07|542.47|535.86|534.26|0
1716494100000|2024-05-23 19:55:00|539.72|538.12|541.17|539.57|541.89|540.29|535.62|534.02|0
1716494400000|2024-05-23 20:00:00|540.44|538.84|537.06|535.46|540.93|539.33|537.06|535.46|0
1716494700000|2024-05-23 20:05:00|537.3|535.7|541.89|540.29|543.1|541.5|537.3|535.7|0
1716495000000|2024-05-23 20:10:00|542.13|540.53|541.16|539.56|542.37|540.77|540.68|539.08|0
1716495300000|2024-05-23 20:15:00|541.71|539.51|541.95|539.75|542.67|540.47|541.71|539.51|0
1716495600000|2024-05-23 20:20:00|542.19|539.99|541.7|539.5|542.43|540.23|541.46|539.26|0
1716495900000|2024-05-23 20:25:00|541.94|539.74|541.94|539.74|541.94|539.74|541.46|539.26|0
1716496200000|2024-05-23 20:30:00|542.19|539.99|541.7|539.5|542.19|539.99|541.46|539.26|0
1716496500000|2024-05-23 20:35:00|541.94|539.74|541.7|539.5|542.42|540.22|541.7|539.5|0
1716496800000|2024-05-23 20:40:00|541.46|539.26|541.7|539.5|541.7|539.5|541.21|539.01|0
1716497100000|2024-05-23 20:45:00|541.46|539.26|541.45|539.25|541.46|539.26|541.21|539.01|0
1716497400000|2024-05-23 20:50:00|541.21|539.01|541.45|539.25|541.7|539.5|541.21|539.01|0
1716497700000|2024-05-23 20:55:00|541.21|539.01|541.57|539.37|541.94|539.74|541.21|539.01|0
1716498000000|2024-05-23 21:00:00|541.52|539.32|540.78|538.58|541.52|539.32|540.5|538.3|0
1716498300000|2024-05-23 21:05:00|540.57|538.37|540.21|538.01|540.68|538.48|540.18|537.98|0
1716498600000|2024-05-23 21:10:00|540.42|538.22|541.7|539.5|541.7|539.5|540.42|538.22|0
1716498900000|2024-05-23 21:15:00|541.66|539.46|541.51|539.31|541.7|539.5|541.34|539.14|0
1716499200000|2024-05-23 21:20:00|541.48|539.28|541.48|539.28|541.51|539.31|541.48|539.28|0
1716499500000|2024-05-23 21:25:00|541.3|539.1|539.96|537.76|541.3|539.1|539.93|537.73|0
1716499800000|2024-05-23 21:30:00|539.93|537.73|540.42|538.22|540.46|538.26|539.93|537.73|0
1716500100000|2024-05-23 21:35:00|540.46|538.26|540.45|538.25|540.71|538.51|540.42|538.22|0
1716500400000|2024-05-23 21:40:00|540.52|538.32|540.45|538.25|540.52|538.32|540.31|538.11|0
1716500700000|2024-05-23 21:45:00|540.41|538.21|540.45|538.25|540.49|538.29|540.41|538.21|0
1716501000000|2024-05-23 21:50:00|540.38|538.18|540.2|538|540.38|538.18|540.2|538|0
1716501300000|2024-05-23 21:55:00|540.13|537.93|540.52|538.32|540.73|538.53|540.09|537.89|0
1716501600000|2024-05-23 22:00:00|541.31|539.11|542.88|540.68|543.37|541.17|541.31|539.11|0
1716501900000|2024-05-23 22:05:00|542.76|540.56|542.64|540.44|543.13|540.93|542.16|539.96|0
1716502200000|2024-05-23 22:10:00|542.16|539.96|541.43|539.23|542.16|539.96|541.19|538.99|0
1716502500000|2024-05-23 22:15:00|541.67|539.47|541.67|539.47|541.67|539.47|541.19|538.99|0
1716502800000|2024-05-23 22:20:00|541.79|539.59|541.91|539.71|542.15|539.95|541.67|539.47|0
1716503100000|2024-05-23 22:25:00|541.79|539.59|542.39|540.19|542.39|540.19|541.43|539.23|0
1716503400000|2024-05-23 22:30:00|542.51|540.31|542.39|540.19|542.88|540.68|542.39|540.19|0
1716503700000|2024-05-23 22:35:00|542.63|540.43|541.91|539.71|542.63|540.43|541.91|539.71|0
1716504000000|2024-05-23 22:40:00|542.15|539.95|542.15|539.95|542.15|539.95|541.91|539.71|0
1716504300000|2024-05-23 22:45:00|541.9|539.7|542.15|539.95|542.15|539.95|541.9|539.7|0
1716504600000|2024-05-23 22:50:00|541.9|539.7|542.63|540.43|542.87|540.67|541.9|539.7|0
1716504900000|2024-05-23 22:55:00|542.39|540.19|542.63|540.43|542.63|540.43|542.14|539.94|0
1716505200000|2024-05-23 23:00:00|542.87|540.67|542.87|540.67|542.87|540.67|542.38|540.18|0
1716505500000|2024-05-23 23:05:00|542.63|540.43|543.11|540.91|543.11|540.91|542.62|540.42|0
1716505800000|2024-05-23 23:10:00|542.98|540.78|543.11|540.91|543.35|541.15|542.86|540.66|0
1716506100000|2024-05-23 23:15:00|543.35|541.15|544.8|542.6|544.8|542.6|543.35|541.15|0
1716506400000|2024-05-23 23:20:00|545.04|542.84|545.64|543.44|545.76|543.56|545.04|542.84|0
1716506700000|2024-05-23 23:25:00|545.76|543.56|545.76|543.56|545.76|543.56|545.52|543.32|0
1716507000000|2024-05-23 23:30:00|545.52|543.32|545.52|543.32|545.76|543.56|545.04|542.84|0
1716507300000|2024-05-23 23:35:00|545.28|543.08|546|543.8|546|543.8|545.28|543.08|0
1716507600000|2024-05-23 23:40:00|545.76|543.56|544.31|542.11|545.88|543.68|544.06|541.86|0
1716507900000|2024-05-23 23:45:00|544.06|541.86|543.82|541.62|544.31|542.11|543.34|541.14|0
1716508200000|2024-05-23 23:50:00|543.58|541.38|543.58|541.38|543.82|541.62|543.34|541.14|0
1716508500000|2024-05-23 23:55:00|543.45|541.25|542.85|540.65|543.45|541.25|541.88|539.68|0
1716508800000|2024-05-24 00:00:00|542.61|540.41|543.58|541.38|543.58|541.38|541.88|539.68|0
1716509100000|2024-05-24 00:05:00|543.82|541.62|543.33|541.13|543.82|541.62|542.61|540.41|0
1716509400000|2024-05-24 00:10:00|543.09|540.89|542.61|540.41|543.33|541.13|541.88|539.68|0
1716509700000|2024-05-24 00:15:00|542.55|540.95|543.27|541.67|543.76|542.16|542.55|540.95|0
1716510000000|2024-05-24 00:20:00|543.51|541.91|544.96|543.36|544.96|543.36|543.51|541.91|0
1716510300000|2024-05-24 00:25:00|544.72|543.12|544.48|542.88|545.2|543.6|544.24|542.64|0
1716510600000|2024-05-24 00:30:00|544.72|543.12|545.08|543.48|545.2|543.6|544.24|542.64|0
1716510900000|2024-05-24 00:35:00|544.96|543.36|546.28|544.68|546.65|545.05|544.72|543.12|0
1716511200000|2024-05-24 00:40:00|546.22|544.62|546.7|545.1|546.7|545.1|545.98|544.38|0
1716511500000|2024-05-24 00:45:00|546.95|545.35|546.7|545.1|547.43|545.83|546.46|544.86|0
1716511800000|2024-05-24 00:50:00|546.95|545.35|547.91|546.31|548.15|546.55|546.94|545.34|0
1716512100000|2024-05-24 00:55:00|547.67|546.07|547.43|545.83|547.91|546.31|547.18|545.58|0
1716512400000|2024-05-24 01:00:00|547.18|545.58|547.67|546.07|548.39|546.79|547.18|545.58|0
1716512700000|2024-05-24 01:05:00|547.43|545.83|546.94|545.34|547.67|546.07|546.7|545.1|0
1716513000000|2024-05-24 01:10:00|546.81|545.21|547.66|546.06|547.91|546.31|546.7|545.1|0
1716513300000|2024-05-24 01:15:00|547.42|545.82|548.87|547.27|548.87|547.27|547.42|545.82|0
1716513600000|2024-05-24 01:20:00|548.63|547.03|548.63|547.03|549.12|547.52|548.15|546.55|0
1716513900000|2024-05-24 01:25:00|548.39|546.79|548.14|546.54|548.63|547.03|547.9|546.3|0
1716514200000|2024-05-24 01:30:00|548.39|546.79|548.63|547.03|548.87|547.27|547.9|546.3|0
1716514500000|2024-05-24 01:35:00|548.39|546.79|549.59|547.99|549.59|547.99|548.14|546.54|0
1716514800000|2024-05-24 01:40:00|549.35|547.75|549.35|547.75|549.59|547.99|549.11|547.51|0
1716515100000|2024-05-24 01:45:00|549.11|547.51|549.59|547.99|549.59|547.99|548.87|547.27|0
1716515400000|2024-05-24 01:50:00|549.83|548.23|549.83|548.23|549.83|548.23|549.46|547.86|0
1716515700000|2024-05-24 01:55:00|549.59|547.99|549.1|547.5|549.59|547.99|548.98|547.38|0
1716516000000|2024-05-24 02:00:00|549.35|547.75|548.86|547.26|549.83|548.23|548.86|547.26|0
1716516300000|2024-05-24 02:05:00|549.1|547.5|549.34|547.74|549.34|547.74|548.86|547.26|0
1716516600000|2024-05-24 02:10:00|549.1|547.5|547.65|546.05|549.1|547.5|547.65|546.05|0
1716516900000|2024-05-24 02:15:00|547.89|546.29|548.62|547.02|548.62|547.02|547.65|546.05|0
1716517200000|2024-05-24 02:20:00|548.37|546.77|549.82|548.22|550.07|548.47|548.37|546.77|0
1716517500000|2024-05-24 02:25:00|549.58|547.98|550.07|548.47|550.07|548.47|549.34|547.74|0
1716517800000|2024-05-24 02:30:00|549.82|548.22|549.82|548.22|550.06|548.46|549.58|547.98|0
1716518100000|2024-05-24 02:35:00|549.58|547.98|549.58|547.98|549.82|548.22|549.34|547.74|0
1716518400000|2024-05-24 02:40:00|549.34|547.74|548.85|547.25|549.58|547.98|548.61|547.01|0
1716518700000|2024-05-24 02:45:00|549.09|547.49|550.06|548.46|550.55|548.95|548.61|547.01|0
1716519000000|2024-05-24 02:50:00|550.3|548.7|550.06|548.46|550.54|548.94|550.06|548.46|0
1716519300000|2024-05-24 02:55:00|549.82|548.22|549.57|547.97|550.3|548.7|549.57|547.97|0
1716519600000|2024-05-24 03:00:00|549.81|548.21|550.06|548.46|550.06|548.46|549.81|548.21|0
1716519900000|2024-05-24 03:05:00|549.81|548.21|549.33|547.73|549.81|548.21|549.33|547.73|0
1716520200000|2024-05-24 03:10:00|549.44|547.84|549.08|547.48|549.81|548.21|548.84|547.24|0
1716520500000|2024-05-24 03:15:00|548.84|547.24|549.81|548.21|549.81|548.21|548.84|547.24|0
1716520800000|2024-05-24 03:20:00|549.93|548.33|549.62|548.02|550.05|548.45|549.57|547.97|0
1716521100000|2024-05-24 03:25:00|549.86|548.26|549.37|547.77|549.86|548.26|549.37|547.77|0
1716521400000|2024-05-24 03:30:00|549.62|548.02|549.13|547.53|549.86|548.26|548.89|547.29|0
1716521700000|2024-05-24 03:35:00|549.37|547.77|549.37|547.77|549.37|547.77|549.13|547.53|0
1716522000000|2024-05-24 03:40:00|549.13|547.53|548.64|547.04|549.13|547.53|548.64|547.04|0
1716522300000|2024-05-24 03:45:00|548.4|546.8|547.31|545.71|548.64|547.04|547.19|545.59|0
1716522600000|2024-05-24 03:50:00|547.19|545.59|547.19|545.59|547.67|546.07|546.95|545.35|0
1716522900000|2024-05-24 03:55:00|547.43|545.83|547.43|545.83|547.43|545.83|547.19|545.59|0
1716523200000|2024-05-24 04:00:00|547.19|545.59|547.67|546.07|547.67|546.07|547.19|545.59|0
1716523500000|2024-05-24 04:05:00|547.43|545.83|547.43|545.83|547.91|546.31|547.19|545.59|0
1716523800000|2024-05-24 04:10:00|547.67|546.07|548.88|547.28|548.88|547.28|547.67|546.07|0
1716524100000|2024-05-24 04:15:00|548.64|547.04|548.39|546.79|548.88|547.28|548.39|546.79|0
1716524400000|2024-05-24 04:20:00|548.27|546.67|547.67|546.07|548.39|546.79|547.67|546.07|0
1716524700000|2024-05-24 04:25:00|547.42|545.82|547.66|546.06|547.91|546.31|547.42|545.82|0
1716525000000|2024-05-24 04:30:00|547.42|545.82|546.69|545.09|547.42|545.82|546.69|545.09|0
1716525300000|2024-05-24 04:35:00|546.94|545.34|546.94|545.34|547.18|545.58|546.69|545.09|0
1716525600000|2024-05-24 04:40:00|546.93|545.33|547.66|546.06|547.66|546.06|546.93|545.33|0
1716525900000|2024-05-24 04:45:00|547.53|545.93|548.14|546.54|548.38|546.78|547.53|545.93|0
1716526200000|2024-05-24 04:50:00|547.9|546.3|547.9|546.3|548.38|546.78|547.66|546.06|0
1716526500000|2024-05-24 04:55:00|548.14|546.54|548.14|546.54|548.38|546.78|548.14|546.54|0
1716526800000|2024-05-24 05:00:00|547.9|546.3|547.9|546.3|547.9|546.3|547.17|545.57|0
1716527100000|2024-05-24 05:05:00|547.65|546.05|547.17|545.57|548.14|546.54|547.17|545.57|0
1716527400000|2024-05-24 05:10:00|547.41|545.81|547.65|546.05|547.65|546.05|547.17|545.57|0
1716527700000|2024-05-24 05:15:00|547.89|546.29|547.41|545.81|547.89|546.29|547.41|545.81|0
1716528000000|2024-05-24 05:20:00|547.17|545.57|547.89|546.29|548.13|546.53|547.17|545.57|0
1716528300000|2024-05-24 05:25:00|548.13|546.53|547.65|546.05|548.13|546.53|547.41|545.81|0
1716528600000|2024-05-24 05:30:00|547.89|546.29|547.4|545.8|548.13|546.53|547.4|545.8|0
1716528900000|2024-05-24 05:35:00|547.16|545.56|546.19|544.59|547.4|545.8|545.95|544.35|0
1716529200000|2024-05-24 05:40:00|545.95|544.35|545.95|544.35|546.19|544.59|545.47|543.87|0
1716529500000|2024-05-24 05:45:00|546.19|544.59|546.19|544.59|546.19|544.59|545.46|543.86|0
1716529800000|2024-05-24 05:50:00|545.95|544.35|545.95|544.35|546.19|544.59|545.7|544.1|0
1716530100000|2024-05-24 05:55:00|545.7|544.1|546.91|545.31|546.91|545.31|545.7|544.1|0
1716530400000|2024-05-24 06:00:00|546.67|545.07|544.98|543.38|547.16|545.56|544.98|543.38|0
1716530700000|2024-05-24 06:05:00|545.09|543.49|546.43|544.83|546.43|544.83|544.98|543.38|0
1716531000000|2024-05-24 06:10:00|546.18|544.58|544.49|542.89|546.18|544.58|544.01|542.41|0
1716531300000|2024-05-24 06:15:00|544.73|543.13|543.28|541.68|545.09|543.49|543.04|541.44|0
1716531600000|2024-05-24 06:20:00|543.52|541.92|543.04|541.44|543.52|541.92|541.83|540.23|0
1716531900000|2024-05-24 06:25:00|542.79|541.19|544.24|542.64|544.49|542.89|542.79|541.19|0
1716532200000|2024-05-24 06:30:00|544|542.4|543.52|541.92|544.48|542.88|542.55|540.95|0
1716532500000|2024-05-24 06:35:00|543.27|541.67|543.03|541.43|544|542.4|543.03|541.43|0
1716532800000|2024-05-24 06:40:00|543.27|541.67|543.51|541.91|544.24|542.64|543.03|541.43|0
1716533100000|2024-05-24 06:45:00|543.27|541.67|542.3|540.7|543.51|541.91|542.06|540.46|0
1716533400000|2024-05-24 06:50:00|542.06|540.46|543.03|541.43|543.03|541.43|542.06|540.46|0
1716533700000|2024-05-24 06:55:00|542.9|541.3|542.3|540.7|543.27|541.67|541.82|540.22|0
1716534000000|2024-05-24 07:00:00|542.78|541.18|544.11|542.51|544.72|543.12|542.54|540.94|0
1716534300000|2024-05-24 07:05:00|544.23|542.63|543.26|541.66|544.23|542.63|542.54|540.94|0
1716534600000|2024-05-24 07:10:00|543.51|541.91|542.3|540.7|543.51|541.91|541.33|539.73|0
1716534900000|2024-05-24 07:15:00|542.05|540.45|542.05|540.45|542.78|541.18|541.09|539.49|0
1716535200000|2024-05-24 07:20:00|541.81|540.21|543.6|542|543.95|542.35|541.57|539.97|0
1716535500000|2024-05-24 07:25:00|543.12|541.52|545.05|543.45|545.53|543.93|543.12|541.52|0
1716535800000|2024-05-24 07:30:00|544.81|543.21|542.87|541.27|545.05|543.45|542.15|540.55|0
1716536100000|2024-05-24 07:35:00|543.12|541.52|545.29|543.69|545.29|543.69|542.87|541.27|0
1716536400000|2024-05-24 07:40:00|545.05|543.45|544.56|542.96|546.01|544.41|544.56|542.96|0
1716536700000|2024-05-24 07:45:00|544.8|543.2|547.46|545.86|547.71|546.11|544.8|543.2|0
1716537000000|2024-05-24 07:50:00|547.22|545.62|546.74|545.14|547.46|545.86|546.01|544.41|0
1716537300000|2024-05-24 07:55:00|546.98|545.38|547.7|546.1|547.95|546.35|546.98|545.38|0
1716537600000|2024-05-24 08:00:00|547.46|545.86|547.22|545.62|547.94|546.34|546.98|545.38|0
1716537900000|2024-05-24 08:05:00|547.33|545.73|548.18|546.58|548.67|547.07|547.22|545.62|0
1716538200000|2024-05-24 08:10:00|548.43|546.83|549.15|547.55|549.64|548.04|548.18|546.58|0
1716538500000|2024-05-24 08:15:00|548.91|547.31|547.94|546.34|549.63|548.03|547.94|546.34|0
1716538800000|2024-05-24 08:20:00|548.18|546.58|549.63|548.03|550.12|548.52|547.94|546.34|0
1716539100000|2024-05-24 08:25:00|549.39|547.79|548.29|546.69|549.39|547.79|547.94|546.34|0
1716539400000|2024-05-24 08:30:00|548.66|547.06|550.36|548.76|551.08|549.48|548.42|546.82|0
1716539700000|2024-05-24 08:35:00|550.11|548.51|551.32|549.72|551.57|549.97|549.5|547.9|0
1716540000000|2024-05-24 08:40:00|551.57|549.97|552.53|550.93|553.02|551.42|551.57|549.97|0
1716540300000|2024-05-24 08:45:00|552.29|550.69|553.99|552.39|553.99|552.39|552.29|550.69|0
1716540600000|2024-05-24 08:50:00|553.74|552.14|553.5|551.9|553.99|552.39|552.77|551.17|0
1716540900000|2024-05-24 08:55:00|553.26|551.66|552.53|550.93|553.5|551.9|552.53|550.93|0
1716541200000|2024-05-24 09:00:00|553.01|551.41|552.53|550.93|553.01|551.41|552.04|550.44|0
1716541500000|2024-05-24 09:05:00|552.77|551.17|553.01|551.41|553.5|551.9|552.53|550.93|0
1716541800000|2024-05-24 09:10:00|553.25|551.65|553.01|551.41|553.25|551.65|552.77|551.17|0
1716542100000|2024-05-24 09:15:00|553.25|551.65|553.01|551.41|553.25|551.65|552.77|551.17|0
1716542400000|2024-05-24 09:20:00|553.25|551.65|552.52|550.92|553.25|551.65|552.52|550.92|0
1716542700000|2024-05-24 09:25:00|552.28|550.68|551.31|549.71|552.28|550.68|550.7|549.1|0
1716543000000|2024-05-24 09:30:00|551.55|549.95|552.39|550.79|552.52|550.92|551.31|549.71|0
1716543300000|2024-05-24 09:35:00|552.28|550.68|550.58|548.98|552.28|550.68|550.34|548.74|0
1716543600000|2024-05-24 09:40:00|550.34|548.74|550.58|548.98|550.82|549.22|550.34|548.74|0
1716543900000|2024-05-24 09:45:00|550.7|549.1|550.34|548.74|551.3|549.7|550.09|548.49|0
1716544200000|2024-05-24 09:50:00|550.45|548.85|551.3|549.7|551.55|549.95|550.34|548.74|0
1716544500000|2024-05-24 09:55:00|551.55|549.95|552.03|550.43|552.03|550.43|551.54|549.94|0
1716544800000|2024-05-24 10:00:00|551.79|550.19|552.27|550.67|552.27|550.67|551.3|549.7|0
1716545100000|2024-05-24 10:05:00|552.51|550.91|553.85|552.25|553.85|552.25|552.16|550.56|0
1716545400000|2024-05-24 10:10:00|554.1|552.5|553.37|551.77|554.1|552.5|553.13|551.53|0
1716545700000|2024-05-24 10:15:00|553.13|551.53|553.19|551.59|553.67|552.07|552.64|551.04|0
1716546000000|2024-05-24 10:20:00|553.43|551.83|554.64|553.04|554.64|553.04|553.43|551.83|0
1716546300000|2024-05-24 10:25:00|554.4|552.8|553.43|551.83|554.64|553.04|552.94|551.34|0
1716546600000|2024-05-24 10:30:00|553.54|551.94|553.12|551.52|553.67|552.07|552.88|551.28|0
1716546900000|2024-05-24 10:35:00|552.88|551.28|552.88|551.28|553.6|552|552.88|551.28|0
1716547200000|2024-05-24 10:40:00|552.63|551.03|555.06|553.46|555.3|553.7|552.63|551.03|0
1716547500000|2024-05-24 10:45:00|555.3|553.7|554.33|552.73|555.54|553.94|554.09|552.49|0
1716547800000|2024-05-24 10:50:00|554.57|552.97|554.57|552.97|555.06|553.46|554.09|552.49|0
1716548100000|2024-05-24 10:55:00|554.81|553.21|554.08|552.48|555.3|553.7|553.84|552.24|0
1716548400000|2024-05-24 11:00:00|554.33|552.73|554.57|552.97|555.3|553.7|553.6|552|0
1716548700000|2024-05-24 11:05:00|554.33|552.73|555.29|553.69|555.78|554.18|554.08|552.48|0
1716549000000|2024-05-24 11:10:00|555.05|553.45|554.08|552.48|555.78|554.18|553.84|552.24|0
1716549300000|2024-05-24 11:15:00|554.32|552.72|554.08|552.48|554.81|553.21|554.08|552.48|0
1716549600000|2024-05-24 11:20:00|554.32|552.72|553.83|552.23|554.56|552.96|553.35|551.75|0
1716549900000|2024-05-24 11:25:00|553.95|552.35|553.83|552.23|553.95|552.35|552.62|551.02|0
1716550200000|2024-05-24 11:30:00|554.08|552.48|553.35|551.75|554.32|552.72|553.11|551.51|0
1716550500000|2024-05-24 11:35:00|553.59|551.99|553.35|551.75|553.59|551.99|551.89|550.29|0
1716550800000|2024-05-24 11:40:00|553.1|551.5|554.07|552.47|554.56|552.96|553.1|551.5|0
1716551100000|2024-05-24 11:45:00|553.59|551.99|554.31|552.71|554.8|553.2|553.1|551.5|0
1716551400000|2024-05-24 11:50:00|554.56|552.96|556.25|554.65|556.5|554.9|554.56|552.96|0
1716551700000|2024-05-24 11:55:00|556.01|554.41|556.2|554.6|556.69|555.09|555.72|554.12|0
1716552000000|2024-05-24 12:00:00|556.45|554.85|553.53|551.93|556.45|554.85|553.53|551.93|0
1716552300000|2024-05-24 12:05:00|553.78|552.18|553.77|552.17|554.75|553.15|553.53|551.93|0
1716552600000|2024-05-24 12:10:00|553.53|551.93|552.71|551.11|554.26|552.66|552.71|551.11|0
1716552900000|2024-05-24 12:15:00|552.96|551.36|551.99|550.39|553.44|551.84|551.75|550.15|0
1716553200000|2024-05-24 12:20:00|551.75|550.15|551.5|549.9|552.47|550.87|550.29|548.69|0
1716553500000|2024-05-24 12:25:00|551.26|549.66|551.74|550.14|552.23|550.63|550.29|548.69|0
1716553800000|2024-05-24 12:30:00|551.13|549.53|556.34|554.74|556.83|555.23|550.16|548.56|0
1716554100000|2024-05-24 12:35:00|556.58|554.98|559.01|557.41|559.73|558.13|556.58|554.98|0
1716554400000|2024-05-24 12:40:00|558.76|557.16|558.52|556.92|559.73|558.13|558.03|556.43|0
1716554700000|2024-05-24 12:45:00|558.28|556.68|556.09|554.49|559|557.4|553.43|551.83|0
1716555000000|2024-05-24 12:50:00|556.34|554.74|554.16|552.56|556.94|555.34|554.16|552.56|0
1716555300000|2024-05-24 12:55:00|553.91|552.31|555.12|553.52|555.85|554.25|553.43|551.83|0
1716555600000|2024-05-24 13:00:00|554.88|553.28|556.82|555.22|558.51|556.91|554.88|553.28|0
1716555900000|2024-05-24 13:05:00|556.58|554.98|555.36|553.76|556.58|554.98|554.64|553.04|0
1716556200000|2024-05-24 13:10:00|554.88|553.28|554.63|553.03|555.85|554.25|554.63|553.03|0
1716556500000|2024-05-24 13:15:00|554.88|553.28|554.88|553.28|555.84|554.24|553.91|552.31|0
1716556800000|2024-05-24 13:20:00|554.63|553.03|554.87|553.27|555.12|553.52|553.18|551.58|0
1716557100000|2024-05-24 13:25:00|554.63|553.03|559.72|558.12|560.2|558.6|554.15|552.55|0
1716557400000|2024-05-24 13:30:00|559.23|557.63|559.88|558.28|559.88|558.28|555.04|553.44|0
1716557700000|2024-05-24 13:35:00|559.64|558.04|557.22|555.62|561.34|559.74|556.73|555.13|0
1716558000000|2024-05-24 13:40:00|556.97|555.37|559.64|558.04|560.12|558.52|555.76|554.16|0
1716558300000|2024-05-24 13:45:00|559.88|558.28|554.79|553.19|560.85|559.25|553.58|551.98|0
1716558600000|2024-05-24 13:50:00|554.55|552.95|550.19|548.59|554.55|552.95|549.94|548.34|0
1716558900000|2024-05-24 13:55:00|550.43|548.83|552.96|551.36|553.82|552.22|550.43|548.83|0
1716559200000|2024-05-24 14:00:00|555.27|553.67|558.91|557.31|563.03|561.43|555.14|553.54|0
1716559500000|2024-05-24 14:05:00|559.39|557.79|559.15|557.55|561.82|560.22|557.21|555.61|0
1716559800000|2024-05-24 14:10:00|558.9|557.3|558.42|556.82|562.3|560.7|557.93|556.33|0
1716560100000|2024-05-24 14:15:00|558.66|557.06|562.54|560.94|563.03|561.43|558.66|557.06|0
1716560400000|2024-05-24 14:20:00|562.78|561.18|564.73|563.13|565.21|563.61|561.08|559.48|0
1716560700000|2024-05-24 14:25:00|564.48|562.88|566.42|564.82|567.64|566.04|563.51|561.91|0
1716561000000|2024-05-24 14:30:00|566.91|565.31|566.67|565.07|567.27|565.67|564.97|563.37|0
1716561300000|2024-05-24 14:35:00|566.42|564.82|563.51|561.91|566.42|564.82|562.78|561.18|0
1716561600000|2024-05-24 14:40:00|563.26|561.66|560.11|558.51|564.24|562.64|559.38|557.78|0
1716561900000|2024-05-24 14:45:00|559.87|558.27|564.82|563.22|565.31|563.71|559.62|558.02|0
1716562200000|2024-05-24 14:50:00|565.06|563.46|567.98|566.38|567.98|566.38|564.58|562.98|0
1716562500000|2024-05-24 14:55:00|568.22|566.62|570.66|569.06|571.14|569.54|567.98|566.38|0
1716562800000|2024-05-24 15:00:00|571.14|569.54|577.72|576.12|577.72|576.12|569.2|567.6|0
1716563100000|2024-05-24 15:05:00|577.47|575.87|578.89|577.29|578.89|577.29|576.58|574.98|0
1716563400000|2024-05-24 15:10:00|579.13|577.53|582.78|581.18|583.02|581.42|578.64|577.04|0
1716563700000|2024-05-24 15:15:00|583.02|581.42|580.83|579.23|583.26|581.66|579.86|578.26|0
1716564000000|2024-05-24 15:20:00|581.07|579.47|580.1|578.5|581.07|579.47|578.88|577.28|0
1716564300000|2024-05-24 15:25:00|580.34|578.74|577.67|576.07|580.34|578.74|577.42|575.82|0
1716564600000|2024-05-24 15:30:00|577.91|576.31|580.83|579.23|581.31|579.71|577.91|576.31|0
1716564900000|2024-05-24 15:35:00|581.07|579.47|572.32|570.72|581.07|579.47|572.08|570.48|0
1716565200000|2024-05-24 15:40:00|572.56|570.96|575.96|574.36|576.93|575.33|572.32|570.72|0
1716565500000|2024-05-24 15:45:00|575.72|574.12|573.29|571.69|575.72|574.12|572.32|570.72|0
1716565800000|2024-05-24 15:50:00|573.77|572.17|575.23|573.63|575.23|573.63|570.86|569.26|0
1716566100000|2024-05-24 15:55:00|575.47|573.87|575.23|573.63|575.96|574.36|573.53|571.93|0
1716566400000|2024-05-24 16:00:00|575.47|573.87|576.44|574.84|576.69|575.09|574.5|572.9|0
1716566700000|2024-05-24 16:05:00|576.2|574.6|576.68|575.08|578.14|576.54|575.23|573.63|0
1716567000000|2024-05-24 16:10:00|576.44|574.84|578.38|576.78|579.36|577.76|576.44|574.84|0
1716567300000|2024-05-24 16:15:00|578.63|577.03|579.84|578.24|580.57|578.97|577.66|576.06|0
1716567600000|2024-05-24 16:20:00|579.36|577.76|579.11|577.51|579.6|578|577.9|576.3|0
1716567900000|2024-05-24 16:25:00|578.87|577.27|578.62|577.02|580.81|579.21|577.9|576.3|0
1716568200000|2024-05-24 16:30:00|578.87|577.27|577.65|576.05|579.35|577.75|577.16|575.56|0
1716568500000|2024-05-24 16:35:00|577.41|575.81|574.98|573.38|577.89|576.29|574.98|573.38|0
1716568800000|2024-05-24 16:40:00|574.25|572.65|575.7|574.1|576.68|575.08|574.25|572.65|0
1716569100000|2024-05-24 16:45:00|575.46|573.86|575.46|573.86|576.19|574.59|574.49|572.89|0
1716569400000|2024-05-24 16:50:00|575.22|573.62|578.62|577.02|578.62|577.02|574.49|572.89|0
1716569700000|2024-05-24 16:55:00|578.37|576.77|573.27|571.67|578.62|577.02|573.27|571.67|0
1716570000000|2024-05-24 17:00:00|573.76|572.16|572.78|571.18|575.7|574.1|572.78|571.18|0
1716570300000|2024-05-24 17:05:00|572.54|570.94|572.05|570.45|573.75|572.15|571.57|569.97|0
1716570600000|2024-05-24 17:10:00|571.81|570.21|576.42|574.82|576.42|574.82|571.81|570.21|0
1716570900000|2024-05-24 17:15:00|576.18|574.58|575.69|574.09|576.67|575.07|574.24|572.64|0
1716571200000|2024-05-24 17:20:00|575.94|574.34|577.64|576.04|577.64|576.04|574.97|573.37|0
1716571500000|2024-05-24 17:25:00|578.61|577.01|577.15|575.55|579.34|577.74|576.91|575.31|0
1716571800000|2024-05-24 17:30:00|576.91|575.31|574.48|572.88|576.91|575.31|573.5|571.9|0
1716572100000|2024-05-24 17:35:00|574.72|573.12|576.18|574.58|576.18|574.58|574.72|573.12|0
1716572400000|2024-05-24 17:40:00|575.93|574.33|574.96|573.36|575.93|574.33|573.5|571.9|0
1716572700000|2024-05-24 17:45:00|574.72|573.12|574.96|573.36|575.2|573.6|573.5|571.9|0
1716573000000|2024-05-24 17:50:00|575.2|573.6|576.41|574.81|576.66|575.06|574.96|573.36|0
1716573300000|2024-05-24 17:55:00|576.66|575.06|576.41|574.81|578.36|576.76|576.17|574.57|0
1716573600000|2024-05-24 18:00:00|576.17|574.57|579.82|578.22|580.06|578.46|575.93|574.33|0
1716573900000|2024-05-24 18:05:00|579.57|577.97|581.1|579.5|581.76|580.16|579.09|577.49|0
1716574200000|2024-05-24 18:10:00|580.85|579.25|579.39|577.79|580.85|579.25|578.17|576.57|0
1716574500000|2024-05-24 18:15:00|579.63|578.03|580.12|578.52|581.09|579.49|579.39|577.79|0
1716574800000|2024-05-24 18:20:00|579.88|578.28|575.25|573.65|580.12|578.52|575.25|573.65|0
1716575100000|2024-05-24 18:25:00|574.52|572.92|575.01|573.41|576.22|574.62|574.28|572.68|0
1716575400000|2024-05-24 18:30:00|575.25|573.65|573.3|571.7|575.98|574.38|573.06|571.46|0
1716575700000|2024-05-24 18:35:00|573.54|571.94|576.46|574.86|576.46|574.86|572.57|570.97|0
1716576000000|2024-05-24 18:40:00|576.71|575.11|575.49|573.89|576.82|575.22|574.76|573.16|0
1716576300000|2024-05-24 18:45:00|575.24|573.64|575.73|574.13|576.7|575.1|575|573.4|0
1716576600000|2024-05-24 18:50:00|575.49|573.89|573.54|571.94|576.22|574.62|573.3|571.7|0
1716576900000|2024-05-24 18:55:00|573.3|571.7|571.84|570.24|574.27|572.67|571.59|569.99|0
1716577200000|2024-05-24 19:00:00|571.59|569.99|566.73|565.13|571.84|570.24|564.26|562.66|0
1716577500000|2024-05-24 19:05:00|566.97|565.37|568.43|566.83|569.4|567.8|566.24|564.64|0
1716577800000|2024-05-24 19:10:00|568.18|566.58|568.91|567.31|570.61|569.01|568.18|566.58|0
1716578100000|2024-05-24 19:15:00|568.67|567.07|571.1|569.5|571.58|569.98|568.18|566.58|0
1716578400000|2024-05-24 19:20:00|571.34|569.74|570.37|568.77|571.34|569.74|569.15|567.55|0
1716578700000|2024-05-24 19:25:00|570.61|569.01|570.12|568.52|571.7|570.1|569.64|568.04|0
1716579000000|2024-05-24 19:30:00|569.15|567.55|573.28|571.68|573.28|571.68|569.15|567.55|0
1716579300000|2024-05-24 19:35:00|573.04|571.44|574.01|572.41|575.96|574.36|571.82|570.22|0
1716579600000|2024-05-24 19:40:00|573.77|572.17|570.12|568.52|574.01|572.41|569.88|568.28|0
1716579900000|2024-05-24 19:45:00|569.88|568.28|569.15|567.55|572.55|570.95|569.15|567.55|0
1716580200000|2024-05-24 19:50:00|569.63|568.03|572.61|571.01|572.85|571.25|568.72|567.12|0
1716580500000|2024-05-24 19:55:00|572.85|571.25|575.29|573.69|576.02|574.42|570.91|569.31|0
1716580800000|2024-05-24 20:00:00|576.51|574.91|574.07|572.47|577.24|575.64|574.07|572.47|0
1716581100000|2024-05-24 20:05:00|574.31|572.71|575.04|573.44|575.77|574.17|574.07|572.47|0
1716581400000|2024-05-24 20:10:00|574.8|573.2|574.55|572.95|575.29|573.69|574.55|572.95|0
1716769200000|2024-05-27 00:20:00|569.95|568.35|569.95|568.35|569.95|568.35|569.95|568.35|0
1716769500000|2024-05-27 00:25:00|569.83|568.23|569.47|567.87|569.95|568.35|568.98|567.38|0
1716769800000|2024-05-27 00:30:00|569.58|567.98|570.2|568.6|570.44|568.84|569.47|567.87|0
1716770100000|2024-05-27 00:35:00|570.31|568.71|570.19|568.59|570.44|568.84|569.95|568.35|0
1716770400000|2024-05-27 00:40:00|570.44|568.84|570.44|568.84|570.44|568.84|569.95|568.35|0
1716770700000|2024-05-27 00:45:00|570.19|568.59|570.43|568.83|570.44|568.84|569.95|568.35|0
1716771000000|2024-05-27 00:50:00|570.19|568.59|570.19|568.59|570.43|568.83|569.7|568.1|0
1716771300000|2024-05-27 00:55:00|570.31|568.71|570.68|569.08|570.68|569.08|570.19|568.59|0
1716771600000|2024-05-27 01:00:00|570.79|569.19|570.67|569.07|571.89|570.29|570.67|569.07|0
1716771900000|2024-05-27 01:05:00|570.92|569.32|571.16|569.56|571.4|569.8|570.43|568.83|0
1716772200000|2024-05-27 01:10:00|571.03|569.43|571.16|569.56|571.4|569.8|570.43|568.83|0
1716772500000|2024-05-27 01:15:00|571.03|569.43|569.94|568.34|571.16|569.56|569.7|568.1|0
1716772800000|2024-05-27 01:20:00|569.7|568.1|569.94|568.34|570.18|568.58|569.45|567.85|0
1716773100000|2024-05-27 01:25:00|569.7|568.1|570.91|569.31|570.91|569.31|569.7|568.1|0
1716773400000|2024-05-27 01:30:00|571.15|569.55|571.4|569.8|572.13|570.53|571.15|569.55|0
1716773700000|2024-05-27 01:35:00|571.15|569.55|571.64|570.04|572.13|570.53|570.91|569.31|0
1716774000000|2024-05-27 01:40:00|571.4|569.8|572.12|570.52|572.12|570.52|571.4|569.8|0
1716774300000|2024-05-27 01:45:00|571.88|570.28|572.61|571.01|572.85|571.25|571.88|570.28|0
1716774600000|2024-05-27 01:50:00|572.85|571.25|572.85|571.25|572.85|571.25|572.37|570.77|0
1716774900000|2024-05-27 01:55:00|572.61|571.01|572.61|571.01|572.85|571.25|572.36|570.76|0
1716775200000|2024-05-27 02:00:00|572.36|570.76|571.88|570.28|572.61|571.01|571.88|570.28|0
1716775500000|2024-05-27 02:05:00|572.12|570.52|571.14|569.54|572.36|570.76|570.9|569.3|0
1716775800000|2024-05-27 02:10:00|570.9|569.3|570.66|569.06|571.14|569.54|570.66|569.06|0
1716776100000|2024-05-27 02:15:00|570.9|569.3|571.14|569.54|571.14|569.54|570.65|569.05|0
1716776400000|2024-05-27 02:20:00|571.38|569.78|570.17|568.57|571.38|569.78|570.17|568.57|0
1716776700000|2024-05-27 02:25:00|570.41|568.81|569.92|568.32|570.65|569.05|569.92|568.32|0
1716777000000|2024-05-27 02:30:00|569.68|568.08|568.46|566.86|569.92|568.32|567|565.4|0
1716777300000|2024-05-27 02:35:00|568.7|567.1|569.68|568.08|569.68|568.08|568.46|566.86|0
1716777600000|2024-05-27 02:40:00|569.92|568.32|569.43|567.83|570.16|568.56|569.43|567.83|0
1716777900000|2024-05-27 02:45:00|569.67|568.07|569.43|567.83|569.67|568.07|569.43|567.83|0
1716778200000|2024-05-27 02:50:00|569.67|568.07|570.16|568.56|570.16|568.56|569.43|567.83|0
1716778500000|2024-05-27 02:55:00|569.92|568.32|570.16|568.56|570.16|568.56|569.91|568.31|0
1716778800000|2024-05-27 03:00:00|570.4|568.8|570.64|569.04|570.64|569.04|570.27|568.67|0
1716779100000|2024-05-27 03:05:00|570.89|569.29|571.37|569.77|571.37|569.77|570.64|569.04|0
1716779400000|2024-05-27 03:10:00|571.13|569.53|571.37|569.77|571.37|569.77|571.13|569.53|0
1716779700000|2024-05-27 03:15:00|571.13|569.53|571.13|569.53|571.37|569.77|570.88|569.28|0
1716780000000|2024-05-27 03:20:00|570.88|569.28|571.61|570.01|571.61|570.01|570.88|569.28|0
1716780300000|2024-05-27 03:25:00|571.37|569.77|571.12|569.52|571.61|570.01|571.12|569.52|0
1716780600000|2024-05-27 03:30:00|571.37|569.77|571.12|569.52|571.37|569.77|571.12|569.52|0
1716780900000|2024-05-27 03:35:00|571.36|569.76|571.12|569.52|571.36|569.76|570.88|569.28|0
1716781200000|2024-05-27 03:40:00|571.36|569.76|571.57|569.97|572.18|570.58|571.07|569.47|0
1716781500000|2024-05-27 03:45:00|571.81|570.21|571.81|570.21|572.05|570.45|571.57|569.97|0
1716781800000|2024-05-27 03:50:00|571.57|569.97|571.81|570.21|571.81|570.21|571.57|569.97|0
1716782100000|2024-05-27 03:55:00|571.56|569.96|571.32|569.72|571.81|570.21|571.32|569.72|0
1716782400000|2024-05-27 04:00:00|571.08|569.48|571.32|569.72|571.32|569.72|571.08|569.48|0
1716782700000|2024-05-27 04:05:00|571.08|569.48|571.08|569.48|571.08|569.48|571.08|569.48|0
1716783000000|2024-05-27 04:10:00|571.32|569.72|571.8|570.2|571.8|570.2|571.32|569.72|0
1716783300000|2024-05-27 04:15:00|571.56|569.96|572.28|570.68|572.28|570.68|571.56|569.96|0
1716783600000|2024-05-27 04:20:00|572.53|570.93|572.28|570.68|572.53|570.93|572.04|570.44|0
1716783900000|2024-05-27 04:25:00|572.04|570.44|572.52|570.92|572.52|570.92|572.04|570.44|0
1716784200000|2024-05-27 04:30:00|572.64|571.04|572.52|570.92|572.64|571.04|572.52|570.92|0
1716784500000|2024-05-27 04:35:00|572.28|570.68|572.52|570.92|572.52|570.92|572.28|570.68|0
1716784800000|2024-05-27 04:40:00|572.28|570.68|572.28|570.68|572.28|570.68|572.28|570.68|0
1716785100000|2024-05-27 04:45:00|572.39|570.79|572.03|570.43|572.52|570.92|572.03|570.43|0
1716785400000|2024-05-27 04:50:00|572.28|570.68|572.52|570.92|572.52|570.92|572.03|570.43|0
1716785700000|2024-05-27 04:55:00|572.76|571.16|573|571.4|573|571.4|572.76|571.16|0
1716786000000|2024-05-27 05:00:00|573.24|571.64|573.48|571.88|573.48|571.88|573.24|571.64|0
1716786300000|2024-05-27 05:05:00|573.24|571.64|573.73|572.13|573.97|572.37|573.24|571.64|0
1716786600000|2024-05-27 05:10:00|573.72|572.12|574.45|572.85|574.94|573.34|573.72|572.12|0
1716786900000|2024-05-27 05:15:00|574.69|573.09|573.96|572.36|574.69|573.09|573.48|571.88|0
1716787200000|2024-05-27 05:20:00|573.72|572.12|573.72|572.12|573.96|572.36|572.99|571.39|0
1716787500000|2024-05-27 05:25:00|573.96|572.36|573.72|572.12|574.21|572.61|573.35|571.75|0
1716787800000|2024-05-27 05:30:00|573.96|572.36|573.72|572.12|573.96|572.36|573.48|571.88|0
1716788100000|2024-05-27 05:35:00|573.47|571.87|573.72|572.12|573.72|572.12|573.23|571.63|0
1716788400000|2024-05-27 05:40:00|573.83|572.23|574.2|572.6|574.44|572.84|573.83|572.23|0
1716788700000|2024-05-27 05:45:00|574.44|572.84|574.2|572.6|574.93|573.33|574.2|572.6|0
1716789000000|2024-05-27 05:50:00|574.44|572.84|574.44|572.84|575.17|573.57|573.96|572.36|0
1716789300000|2024-05-27 05:55:00|574.2|572.6|574.92|573.32|575.17|573.57|574.2|572.6|0
1716789600000|2024-05-27 06:00:00|575.17|573.57|573.95|572.35|575.41|573.81|573.47|571.87|0
1716789900000|2024-05-27 06:05:00|573.71|572.11|574.19|572.59|574.19|572.59|573.47|571.87|0
1716790200000|2024-05-27 06:10:00|573.95|572.35|574.68|573.08|575.16|573.56|573.95|572.35|0
1716790500000|2024-05-27 06:15:00|574.43|572.83|575.28|573.68|575.89|574.29|574.43|572.83|0
1716790800000|2024-05-27 06:20:00|575.4|573.8|575.64|574.04|575.89|574.29|575.16|573.56|0
1716791100000|2024-05-27 06:25:00|575.52|573.92|576.61|575.01|576.61|575.01|575.4|573.8|0
1716791400000|2024-05-27 06:30:00|576.37|574.77|576.61|575.01|576.73|575.13|576.13|574.53|0
1716791700000|2024-05-27 06:35:00|576.37|574.77|576.96|575.36|577.28|575.68|575.88|574.28|0
1716792000000|2024-05-27 06:40:00|576.85|575.25|576.85|575.25|577.57|575.97|576.6|575|0
1716792300000|2024-05-27 06:45:00|577.09|575.49|577.09|575.49|577.45|575.85|576.72|575.12|0
1716792600000|2024-05-27 06:50:00|577.2|575.6|577.2|575.6|577.33|575.73|577.09|575.49|0
1716792900000|2024-05-27 06:55:00|577.33|575.73|576.6|575|577.57|575.97|576.6|575|0
1716793200000|2024-05-27 07:00:00|576.84|575.24|575.63|574.03|576.84|575.24|574.17|572.57|0
1716793500000|2024-05-27 07:05:00|575.38|573.78|575.38|573.78|577.08|575.48|575.38|573.78|0
1716793800000|2024-05-27 07:10:00|575.5|573.9|575.5|573.9|575.62|574.02|574.41|572.81|0
1716794100000|2024-05-27 07:15:00|575.62|574.02|576.11|574.51|576.11|574.51|574.41|572.81|0
1716794400000|2024-05-27 07:20:00|576.35|574.75|576.11|574.51|576.35|574.75|575.62|574.02|0
1716794700000|2024-05-27 07:25:00|576.35|574.75|575.38|573.78|576.35|574.75|574.16|572.56|0
1716795000000|2024-05-27 07:30:00|575.25|573.65|574.65|573.05|575.62|574.02|574.65|573.05|0
1716795300000|2024-05-27 07:35:00|574.4|572.8|573.67|572.07|574.65|573.05|573.67|572.07|0
1716795600000|2024-05-27 07:40:00|573.43|571.83|574.4|572.8|575.13|573.53|573.43|571.83|0
1716795900000|2024-05-27 07:45:00|574.64|573.04|573.43|571.83|574.89|573.29|573.19|571.59|0
1716796200000|2024-05-27 07:50:00|573.54|571.94|574.64|573.04|574.64|573.04|573.19|571.59|0
1716796500000|2024-05-27 07:55:00|574.51|572.91|574.76|573.16|575.13|573.53|574.4|572.8|0
1716796800000|2024-05-27 08:00:00|574.88|573.28|575.12|573.52|575.24|573.64|574.64|573.04|0
1716797100000|2024-05-27 08:05:00|575.37|573.77|575.36|573.76|575.37|573.77|574.88|573.28|0
1716797400000|2024-05-27 08:10:00|575.12|573.52|572.45|570.85|575.12|573.52|572.45|570.85|0
1716797700000|2024-05-27 08:15:00|571.97|570.37|573.9|572.3|573.9|572.3|571.97|570.37|0
1716798000000|2024-05-27 08:20:00|574.15|572.55|574.51|572.91|574.87|573.27|573.9|572.3|0
1716798300000|2024-05-27 08:25:00|574.39|572.79|574.63|573.03|575.12|573.52|574.15|572.55|0
1716798600000|2024-05-27 08:30:00|574.87|573.27|575.11|573.51|575.36|573.76|574.63|573.03|0
1716798900000|2024-05-27 08:35:00|574.87|573.27|574.87|573.27|575.36|573.76|574.39|572.79|0
1716799200000|2024-05-27 08:40:00|574.99|573.39|574.87|573.27|575.35|573.75|574.5|572.9|0
1716799500000|2024-05-27 08:45:00|574.74|573.14|574.87|573.27|575.11|573.51|573.9|572.3|0
1716799800000|2024-05-27 08:50:00|574.98|573.38|573.77|572.17|575.35|573.75|573.65|572.05|0
1716800100000|2024-05-27 08:55:00|573.89|572.29|574.01|572.41|574.38|572.78|573.65|572.05|0
1716800400000|2024-05-27 09:00:00|574.14|572.54|574.62|573.02|574.86|573.26|573.89|572.29|0
1716800700000|2024-05-27 09:05:00|574.74|573.14|575.35|573.75|575.35|573.75|574.38|572.78|0
1716801000000|2024-05-27 09:10:00|575.22|573.62|575.1|573.5|575.59|573.99|574.86|573.26|0
1716801300000|2024-05-27 09:15:00|575.22|573.62|574.62|573.02|575.22|573.62|574.13|572.53|0
1716801600000|2024-05-27 09:20:00|574.49|572.89|574.37|572.77|574.62|573.02|574.25|572.65|0
1716801900000|2024-05-27 09:25:00|574.13|572.53|574.61|573.01|574.86|573.26|574.13|572.53|0
1716802200000|2024-05-27 09:30:00|574.37|572.77|574.13|572.53|574.85|573.25|574.13|572.53|0
1716802500000|2024-05-27 09:35:00|574.37|572.77|574.61|573.01|574.85|573.25|574.12|572.52|0
1716802800000|2024-05-27 09:40:00|574.85|573.25|574.61|573.01|575.34|573.74|574.37|572.77|0
1716803100000|2024-05-27 09:45:00|574.37|572.77|575.09|573.49|575.09|573.49|573.88|572.28|0
1716803400000|2024-05-27 09:50:00|574.85|573.25|573.63|572.03|574.85|573.25|573.39|571.79|0
1716803700000|2024-05-27 09:55:00|573.75|572.15|573.88|572.28|575.09|573.49|573.63|572.03|0
1716804000000|2024-05-27 10:00:00|573.63|572.03|575.2|573.6|575.57|573.97|573.63|572.03|0
1716804300000|2024-05-27 10:05:00|575.09|573.49|575.57|573.97|575.57|573.97|574.84|573.24|0
1716804600000|2024-05-27 10:10:00|575.45|573.85|575.08|573.48|575.57|573.97|575.08|573.48|0
1716804900000|2024-05-27 10:15:00|575.2|573.6|574.6|573|575.33|573.73|574.11|572.51|0
1716805200000|2024-05-27 10:20:00|574.35|572.75|574.23|572.63|574.84|573.24|573.87|572.27|0
1716805500000|2024-05-27 10:25:00|574.11|572.51|574.59|572.99|575.08|573.48|573.87|572.27|0
1716805800000|2024-05-27 10:30:00|574.47|572.87|575.32|573.72|575.57|573.97|574.35|572.75|0
1716806100000|2024-05-27 10:35:00|575.08|573.48|575.32|573.72|575.44|573.84|574.84|573.24|0
1716806400000|2024-05-27 10:40:00|575.56|573.96|575.56|573.96|575.56|573.96|574.83|573.23|0
1716806700000|2024-05-27 10:45:00|575.44|573.84|575.32|573.72|575.56|573.96|575.32|573.72|0
1716807000000|2024-05-27 10:50:00|575.56|573.96|575.56|573.96|575.56|573.96|575.32|573.72|0
1716807300000|2024-05-27 10:55:00|575.43|573.83|574.83|573.23|575.56|573.96|574.59|572.99|0
1716807600000|2024-05-27 11:00:00|574.59|572.99|574.83|573.23|575.07|573.47|574.58|572.98|0
1716807900000|2024-05-27 11:05:00|574.94|573.34|574.83|573.23|575.07|573.47|574.58|572.98|0
1716808200000|2024-05-27 11:10:00|575.07|573.47|575.8|574.2|575.8|574.2|574.83|573.23|0
1716808500000|2024-05-27 11:15:00|575.55|573.95|574.58|572.98|575.55|573.95|574.58|572.98|0
1716808800000|2024-05-27 11:20:00|574.7|573.1|574.34|572.74|574.7|573.1|574.09|572.49|0
1716809100000|2024-05-27 11:25:00|574.21|572.61|574.82|573.22|574.82|573.22|574.21|572.61|0
1716809400000|2024-05-27 11:30:00|574.58|572.98|574.09|572.49|574.69|573.09|574.09|572.49|0
1716809700000|2024-05-27 11:35:00|574.21|572.61|574.33|572.73|574.33|572.73|573.85|572.25|0
1716810000000|2024-05-27 11:40:00|574.2|572.6|574.57|572.97|574.57|572.97|574.09|572.49|0
1716810300000|2024-05-27 11:45:00|574.45|572.85|575.06|573.46|575.06|573.46|574.45|572.85|0
1716810600000|2024-05-27 11:50:00|575.17|573.57|575.06|573.46|575.17|573.57|574.81|573.21|0
1716810900000|2024-05-27 11:55:00|575.3|573.7|575.3|573.7|575.54|573.94|575.05|573.45|0
1716811200000|2024-05-27 12:00:00|575.05|573.45|576.51|574.91|576.75|575.15|575.05|573.45|0
1716811500000|2024-05-27 12:05:00|576.63|575.03|576.75|575.15|576.75|575.15|575.54|573.94|0
1716811800000|2024-05-27 12:10:00|576.51|574.91|576.02|574.42|576.51|574.91|575.54|573.94|0
1716812100000|2024-05-27 12:15:00|575.89|574.29|575.41|573.81|576.02|574.42|575.05|573.45|0
1716812400000|2024-05-27 12:20:00|575.29|573.69|576.26|574.66|576.26|574.66|575.29|573.69|0
1716812700000|2024-05-27 12:25:00|576.02|574.42|576.26|574.66|576.26|574.66|575.77|574.17|0
1716813000000|2024-05-27 12:30:00|576.02|574.42|576.5|574.9|577.23|575.63|575.77|574.17|0
1716813300000|2024-05-27 12:35:00|576.26|574.66|574.8|573.2|576.37|574.77|574.56|572.96|0
1716813600000|2024-05-27 12:40:00|575.04|573.44|574.56|572.96|575.04|573.44|574.31|572.71|0
1716813900000|2024-05-27 12:45:00|574.55|572.95|573.83|572.23|574.8|573.2|573.58|571.98|0
1716814200000|2024-05-27 12:50:00|573.82|572.22|574.31|572.71|574.55|572.95|573.58|571.98|0
1716814500000|2024-05-27 12:55:00|574.07|572.47|573.34|571.74|574.55|572.95|573.34|571.74|0
1716814800000|2024-05-27 13:00:00|573.09|571.49|573.09|571.49|573.58|571.98|572.85|571.25|0
1716815100000|2024-05-27 13:05:00|572.85|571.25|573.82|572.22|573.82|572.22|572.85|571.25|0
1716815400000|2024-05-27 13:10:00|574.06|572.46|574.06|572.46|574.79|573.19|573.82|572.22|0
1716815700000|2024-05-27 13:15:00|574.18|572.58|574.3|572.7|574.79|573.19|574.06|572.46|0
1716816000000|2024-05-27 13:20:00|574.18|572.58|574.79|573.19|575.03|573.43|573.82|572.22|0
1716816300000|2024-05-27 13:25:00|575.03|573.43|574.78|573.18|575.03|573.43|574.54|572.94|0
1716816600000|2024-05-27 13:30:00|574.54|572.94|577.94|576.34|578.43|576.83|574.54|572.94|0
1716816900000|2024-05-27 13:35:00|578.06|576.46|578.67|577.07|579.16|577.56|577.94|576.34|0
1716817200000|2024-05-27 13:40:00|578.43|576.83|578.67|577.07|579.4|577.8|578.43|576.83|0
1716817500000|2024-05-27 13:45:00|578.91|577.31|576.72|575.12|578.91|577.31|576.48|574.88|0
1716817800000|2024-05-27 13:50:00|576.48|574.88|575.02|573.42|577.21|575.61|574.78|573.18|0
1716818100000|2024-05-27 13:55:00|574.78|573.18|574.53|572.93|575.02|573.42|574.05|572.45|0
1716818400000|2024-05-27 14:00:00|574.78|573.18|574.77|573.17|575.02|573.42|574.05|572.45|0
1716818700000|2024-05-27 14:05:00|574.53|572.93|574.04|572.44|574.53|572.93|573.32|571.72|0
1716819000000|2024-05-27 14:10:00|574.29|572.69|574.04|572.44|574.53|572.93|573.8|572.2|0
1716819300000|2024-05-27 14:15:00|573.8|572.2|573.8|572.2|574.29|572.69|573.31|571.71|0
1716819600000|2024-05-27 14:20:00|573.56|571.96|574.04|572.44|574.4|572.8|573.07|571.47|0
1716819900000|2024-05-27 14:25:00|574.16|572.56|574.52|572.92|574.53|572.93|573.8|572.2|0
1716820200000|2024-05-27 14:30:00|574.28|572.68|575.25|573.65|575.5|573.9|574.28|572.68|0
1716820500000|2024-05-27 14:35:00|575.49|573.89|576.22|574.62|576.22|574.62|575.37|573.77|0
1716820800000|2024-05-27 14:40:00|576.47|574.87|577.44|575.84|577.68|576.08|576.46|574.86|0
1716821100000|2024-05-27 14:45:00|577.19|575.59|577.92|576.32|577.92|576.32|577.19|575.59|0
1716821400000|2024-05-27 14:50:00|577.68|576.08|579.62|578.02|579.62|578.02|577.68|576.08|0
1716821700000|2024-05-27 14:55:00|579.38|577.78|580.84|579.24|581.81|580.21|579.38|577.78|0
1716822000000|2024-05-27 15:00:00|580.59|578.99|581.08|579.48|582.05|580.45|580.59|578.99|0
1716822300000|2024-05-27 15:05:00|581.32|579.72|581.32|579.72|581.81|580.21|581.08|579.48|0
1716822600000|2024-05-27 15:10:00|581.08|579.48|582.05|580.45|582.53|580.93|581.08|579.48|0
1716822900000|2024-05-27 15:15:00|581.92|580.32|581.8|580.2|582.16|580.56|581.8|580.2|0
1716823200000|2024-05-27 15:20:00|581.92|580.32|582.77|581.17|582.77|581.17|581.8|580.2|0
1716823500000|2024-05-27 15:25:00|582.53|580.93|582.29|580.69|582.53|580.93|582.04|580.44|0
1716823800000|2024-05-27 15:30:00|582.04|580.44|583.74|582.14|583.99|582.39|582.04|580.44|0
1716824100000|2024-05-27 15:35:00|583.99|582.39|583.98|582.38|584.23|582.63|583.01|581.41|0
1716824400000|2024-05-27 15:40:00|583.74|582.14|583.74|582.14|583.98|582.38|583.5|581.9|0
1716824700000|2024-05-27 15:45:00|583.61|582.01|584.47|582.87|584.47|582.87|583.5|581.9|0
1716825000000|2024-05-27 15:50:00|584.34|582.74|584.71|583.11|584.95|583.35|584.22|582.62|0
1716825300000|2024-05-27 15:55:00|584.83|583.23|585.44|583.84|585.44|583.84|584.83|583.23|0
1716825600000|2024-05-27 16:00:00|585.19|583.59|585.44|583.84|585.92|584.32|584.95|583.35|0
1716825900000|2024-05-27 16:05:00|585.31|583.71|584.95|583.35|585.44|583.84|584.82|583.22|0
1716826200000|2024-05-27 16:10:00|585.06|583.46|584.95|583.35|585.19|583.59|584.7|583.1|0
1716826500000|2024-05-27 16:15:00|585.43|583.83|586.16|584.56|586.16|584.56|585.43|583.83|0
1716826800000|2024-05-27 16:20:00|586.4|584.8|585.92|584.32|586.4|584.8|585.92|584.32|0
1716827100000|2024-05-27 16:25:00|586.03|584.43|586.64|585.04|586.64|585.04|585.67|584.07|0
1716827400000|2024-05-27 16:30:00|586.76|585.16|585.67|584.07|587.13|585.53|585.18|583.58|0
1716827700000|2024-05-27 16:35:00|585.43|583.83|586.16|584.56|586.27|584.67|584.94|583.34|0
1716828000000|2024-05-27 16:40:00|586.27|584.67|586.4|584.8|586.64|585.04|586.03|584.43|0
1716828300000|2024-05-27 16:45:00|586.64|585.04|588.34|586.74|588.83|587.23|586.64|585.04|0
1716828600000|2024-05-27 16:50:00|588.46|586.86|587.24|585.64|588.46|586.86|587.24|585.64|0
1716828900000|2024-05-27 16:55:00|587.61|586.01|587.85|586.25|588.1|586.5|587.37|585.77|0
1716829200000|2024-05-27 17:00:00|587.4|585.8|586.93|585.33|587.88|586.28|586.91|585.31|0
1716829500000|2024-05-27 17:05:00|586.94|585.34|587.88|586.28|587.88|586.28|586.94|585.34|0
1716829800000|2024-05-27 17:10:00|586.94|585.34|587.88|586.28|587.88|586.28|586.94|585.34|0
1716830400000|2024-05-27 17:20:00|587.86|586.26|586.9|585.3|587.86|586.26|586.9|585.3|0
1716830700000|2024-05-27 17:25:00|587.37|585.77|587.82|586.22|587.83|586.23|587.37|585.77|0
1716831300000|2024-05-27 17:35:00|586.9|585.3|586.9|585.3|586.9|585.3|586.9|585.3|0
1716831600000|2024-05-27 17:40:00|587.36|585.76|587.36|585.76|587.82|586.22|586.9|585.3|0
1716831900000|2024-05-27 17:45:00|586.9|585.3|586.91|585.31|587.82|586.22|586.89|585.29|0
1716832200000|2024-05-27 17:50:00|586.89|585.29|586.89|585.29|586.89|585.29|586.89|585.29|0
1716833100000|2024-05-27 18:05:00|587.81|586.21|587.81|586.21|587.81|586.21|587.81|586.21|0
1716833400000|2024-05-27 18:10:00|586.89|585.29|587.35|585.75|587.35|585.75|586.89|585.29|0
1716833700000|2024-05-27 18:15:00|587.81|586.21|587.81|586.21|587.81|586.21|587.81|586.21|0
1716834300000|2024-05-27 18:25:00|587.97|586.05|587.97|586.05|587.97|586.05|587.97|586.05|0
1716834900000|2024-05-27 18:35:00|587.04|585.12|587.51|585.59|587.51|585.59|587.04|585.12|0
1716835200000|2024-05-27 18:40:00|587.04|585.12|587.51|585.59|587.51|585.59|587.04|585.12|0
1716835500000|2024-05-27 18:45:00|587.5|585.58|587.5|585.58|587.5|585.58|587.04|585.12|0
1716835800000|2024-05-27 18:50:00|587.04|585.12|587.04|585.12|587.5|585.58|587.04|585.12|0
1716836100000|2024-05-27 18:55:00|587.03|585.11|587.03|585.11|587.03|585.11|587.03|585.11|0
1716836400000|2024-05-27 19:00:00|587.5|585.58|587.03|585.11|587.96|586.04|587.03|585.11|0
1716836700000|2024-05-27 19:05:00|587.5|585.58|587.03|585.11|587.5|585.58|587.03|585.11|0
1716837600000|2024-05-27 19:20:00|587.49|585.57|587.49|585.57|587.49|585.57|587.03|585.11|0
1716837900000|2024-05-27 19:25:00|587.03|585.11|587.95|586.03|587.95|586.03|587.03|585.11|0
1716838200000|2024-05-27 19:30:00|587.02|585.1|587.95|586.03|587.95|586.03|587.02|585.1|0
1716838500000|2024-05-27 19:35:00|587.49|585.57|587.02|585.1|587.95|586.03|587.02|585.1|0
1716838800000|2024-05-27 19:40:00|587.95|586.03|587.49|585.57|587.95|586.03|587.02|585.1|0
1716839100000|2024-05-27 19:45:00|587.02|585.1|587.02|585.1|587.02|585.1|587.02|585.1|0
1716839700000|2024-05-27 19:55:00|587.94|586.02|587.02|585.1|587.94|586.02|587.02|585.1|0
1716840300000|2024-05-27 20:05:00|587.01|585.09|587.01|585.09|587.01|585.09|587.01|585.09|0
1716840900000|2024-05-27 20:15:00|587.37|584.73|587.37|584.73|587.37|584.73|587.37|584.73|0
1716841800000|2024-05-27 20:30:00|587.12|584.48|587.12|584.48|587.12|584.48|587.12|584.48|0
1716843000000|2024-05-27 20:50:00|587.02|584.38|587.26|584.62|587.26|584.62|587.02|584.38|0
1716843300000|2024-05-27 20:55:00|587.51|584.87|587.75|585.11|587.75|585.11|587.51|584.87|0
1716844500000|2024-05-27 21:15:00|587.74|585.1|587.74|585.1|587.74|585.1|587.74|585.1|0
1716846600000|2024-05-27 21:50:00|587.73|585.09|587.73|585.09|587.73|585.09|587.73|585.09|0
1716847200000|2024-05-27 22:00:00|589.13|586.49|585.85|583.21|589.62|586.98|585.61|582.97|0
1716847500000|2024-05-27 22:05:00|585.73|583.09|585.61|582.97|585.85|583.21|585.37|582.73|0
1716847800000|2024-05-27 22:10:00|585.36|582.72|584.88|582.24|585.36|582.72|584.63|581.99|0
1716848100000|2024-05-27 22:15:00|584.63|581.99|584.39|581.75|584.88|582.24|584.15|581.51|0
1716848400000|2024-05-27 22:20:00|583.9|581.26|582.93|580.29|583.9|581.26|582.93|580.29|0
1716848700000|2024-05-27 22:25:00|583.17|580.53|582.44|579.8|583.17|580.53|582.2|579.56|0
1716849000000|2024-05-27 22:30:00|582.68|580.04|582.2|579.56|583.04|580.4|581.95|579.31|0
1716849300000|2024-05-27 22:35:00|581.95|579.31|580.98|578.34|582.44|579.8|580.25|577.61|0
1716849600000|2024-05-27 22:40:00|580.74|578.1|581.95|579.31|581.95|579.31|580.74|578.1|0
1716849900000|2024-05-27 22:45:00|582.07|579.43|582.92|580.28|583.16|580.52|581.71|579.07|0
1716850200000|2024-05-27 22:50:00|582.8|580.16|583.65|581.01|583.89|581.25|582.68|580.04|0
1716850500000|2024-05-27 22:55:00|583.52|580.88|583.89|581.25|584.13|581.49|583.41|580.77|0
1716850800000|2024-05-27 23:00:00|583.76|581.12|582.92|580.28|583.76|581.12|582.92|580.28|0
1716851100000|2024-05-27 23:05:00|583.03|580.39|583.89|581.25|583.89|581.25|582.55|579.91|0
1716851400000|2024-05-27 23:10:00|583.65|581.01|583.4|580.76|583.65|581.01|582.91|580.27|0
1716851700000|2024-05-27 23:15:00|583.16|580.52|583.64|581|583.64|581|583.16|580.52|0
1716852000000|2024-05-27 23:20:00|583.4|580.76|583.15|580.51|583.64|581|583.15|580.51|0
1716852300000|2024-05-27 23:25:00|582.91|580.27|583.15|580.51|583.15|580.51|582.42|579.78|0
1716852600000|2024-05-27 23:30:00|582.91|580.27|582.91|580.27|583.15|580.51|582.42|579.78|0
1716852900000|2024-05-27 23:35:00|583.03|580.39|582.66|580.02|583.15|580.51|582.66|580.02|0
1716853200000|2024-05-27 23:40:00|582.42|579.78|582.66|580.02|582.91|580.27|582.42|579.78|0
1716853500000|2024-05-27 23:45:00|582.42|579.78|582.17|579.53|582.54|579.9|581.93|579.29|0
1716853800000|2024-05-27 23:50:00|582.42|579.78|581.44|578.8|582.42|579.78|581.2|578.56|0
1716854100000|2024-05-27 23:55:00|581.2|578.56|580.96|578.32|581.8|579.16|580.71|578.07|0
1716854400000|2024-05-28 00:00:00|580.71|578.07|580.95|578.31|580.96|578.32|579.01|576.37|0
1716854700000|2024-05-28 00:05:00|581.2|578.56|579.98|577.34|581.68|579.04|579.98|577.34|0
1716855000000|2024-05-28 00:10:00|579.74|577.1|579.01|576.37|579.98|577.34|578.04|575.4|0
1716855300000|2024-05-28 00:15:00|578.65|576.73|580.1|578.18|580.83|578.91|578.4|576.48|0
1716855600000|2024-05-28 00:20:00|580.35|578.43|579.37|577.45|580.59|578.67|579.13|577.21|0
1716855900000|2024-05-28 00:25:00|579.13|577.21|579.22|577.3|579.46|577.54|578.89|576.97|0
1716856200000|2024-05-28 00:30:00|578.98|577.06|578.61|576.69|579.46|577.54|578.49|576.57|0
1716856500000|2024-05-28 00:35:00|578.49|576.57|579.46|577.54|580.06|578.14|578.49|576.57|0
1716856800000|2024-05-28 00:40:00|579.7|577.78|579.21|577.29|579.94|578.02|579.21|577.29|0
1716857100000|2024-05-28 00:45:00|578.97|577.05|578.24|576.32|579.09|577.17|578.24|576.32|0
1716857400000|2024-05-28 00:50:00|578|576.08|579.21|577.29|579.21|577.29|578|576.08|0
1716857700000|2024-05-28 00:55:00|578.97|577.05|578.97|577.05|579.45|577.53|578.97|577.05|0
1716858000000|2024-05-28 01:00:00|578.84|576.92|580.18|578.26|580.42|578.5|578.72|576.8|0
1716858300000|2024-05-28 01:05:00|580.3|578.38|580.42|578.5|580.66|578.74|580.18|578.26|0
1716858600000|2024-05-28 01:10:00|580.18|578.26|579.69|577.77|580.18|578.26|579.45|577.53|0
1716858900000|2024-05-28 01:15:00|579.93|578.01|579.45|577.53|579.93|578.01|578.48|576.56|0
1716859200000|2024-05-28 01:20:00|579.69|577.77|579.93|578.01|580.17|578.25|579.45|577.53|0
1716859500000|2024-05-28 01:25:00|579.69|577.77|580.17|578.25|580.42|578.5|579.69|577.77|0
1716859800000|2024-05-28 01:30:00|580.42|578.5|581.87|579.95|582.12|580.2|580.41|578.49|0
1716860100000|2024-05-28 01:35:00|581.63|579.71|581.14|579.22|581.87|579.95|580.66|578.74|0
1716860400000|2024-05-28 01:40:00|581.01|579.09|580.41|578.49|581.63|579.71|580.17|578.25|0
1716860700000|2024-05-28 01:45:00|580.65|578.73|581.87|579.95|581.87|579.95|580.41|578.49|0
1716861000000|2024-05-28 01:50:00|581.74|579.82|581.98|580.06|582.11|580.19|581.62|579.7|0
1716861300000|2024-05-28 01:55:00|581.87|579.95|581.62|579.7|581.87|579.95|581.38|579.46|0
1716861600000|2024-05-28 02:00:00|581.86|579.94|582.22|580.3|582.35|580.43|581.62|579.7|0
1716861900000|2024-05-28 02:05:00|582.11|580.19|581.62|579.7|582.11|580.19|581.38|579.46|0
1716862200000|2024-05-28 02:10:00|581.86|579.94|582.35|580.43|582.35|580.43|581.37|579.45|0
1716862500000|2024-05-28 02:15:00|582.59|580.67|582.1|580.18|582.59|580.67|581.86|579.94|0
1716862800000|2024-05-28 02:20:00|581.86|579.94|581.86|579.94|582.59|580.67|581.86|579.94|0
1716863100000|2024-05-28 02:25:00|581.97|580.05|581.61|579.69|582.34|580.42|581.61|579.69|0
1716863400000|2024-05-28 02:30:00|581.37|579.45|581.37|579.45|581.61|579.69|581.13|579.21|0
1716863700000|2024-05-28 02:35:00|581.12|579.2|581.85|579.93|581.85|579.93|581.12|579.2|0
1716864000000|2024-05-28 02:40:00|581.73|579.81|581.61|579.69|582.1|580.18|581.61|579.69|0
1716864300000|2024-05-28 02:45:00|581.85|579.93|581.85|579.93|581.85|579.93|581.36|579.44|0
1716864600000|2024-05-28 02:50:00|581.97|580.05|582.21|580.29|582.33|580.41|581.85|579.93|0
1716864900000|2024-05-28 02:55:00|582.33|580.41|582.33|580.41|582.58|580.66|582.09|580.17|0
1716865200000|2024-05-28 03:00:00|582.09|580.17|581.85|579.93|582.09|580.17|581.85|579.93|0
1716865500000|2024-05-28 03:05:00|582.09|580.17|582.82|580.9|582.82|580.9|581.85|579.93|0
1716865800000|2024-05-28 03:10:00|583.06|581.14|583.3|581.38|583.3|581.38|583.06|581.14|0
1716866100000|2024-05-28 03:15:00|583.54|581.62|583.06|581.14|583.79|581.87|583.06|581.14|0
1716866400000|2024-05-28 03:20:00|582.81|580.89|583.54|581.62|583.54|581.62|582.81|580.89|0
1716866700000|2024-05-28 03:25:00|583.3|581.38|583.3|581.38|583.54|581.62|583.06|581.14|0
1716867000000|2024-05-28 03:30:00|583.54|581.62|584.03|582.11|584.27|582.35|583.3|581.38|0
1716867300000|2024-05-28 03:35:00|583.78|581.86|584.02|582.1|584.27|582.35|583.78|581.86|0
1716867600000|2024-05-28 03:40:00|583.9|581.98|584.27|582.35|584.27|582.35|583.78|581.86|0
1716867900000|2024-05-28 03:45:00|584.51|582.59|584.02|582.1|584.51|582.59|584.02|582.1|0
1716868200000|2024-05-28 03:50:00|584.14|582.22|584.26|582.34|584.26|582.34|584.14|582.22|0
1716868500000|2024-05-28 03:55:00|584.02|582.1|584.02|582.1|584.02|582.1|583.77|581.85|0
1716868800000|2024-05-28 04:00:00|584.26|582.34|584.02|582.1|584.26|582.34|584.02|582.1|0
1716869100000|2024-05-28 04:05:00|583.89|581.97|584.02|582.1|584.02|582.1|583.89|581.97|0
1716869400000|2024-05-28 04:10:00|584.01|582.09|584.01|582.09|584.26|582.34|584.01|582.09|0
1716869700000|2024-05-28 04:15:00|584.26|582.34|584.5|582.58|584.5|582.58|584.26|582.34|0
1716870000000|2024-05-28 04:20:00|584.26|582.34|584.74|582.82|584.74|582.82|584.25|582.33|0
1716870300000|2024-05-28 04:25:00|584.5|582.58|584.25|582.33|584.5|582.58|584.25|582.33|0
1716870600000|2024-05-28 04:30:00|584.5|582.58|584.25|582.33|584.98|583.06|584.01|582.09|0
1716870900000|2024-05-28 04:35:00|584.49|582.57|584.49|582.57|584.49|582.57|584.01|582.09|0
1716871200000|2024-05-28 04:40:00|584.25|582.33|583.76|581.84|584.25|582.33|583.76|581.84|0
1716871500000|2024-05-28 04:45:00|583.52|581.6|583.52|581.6|584|582.08|583.52|581.6|0
1716871800000|2024-05-28 04:50:00|583.27|581.35|583.27|581.35|583.52|581.6|583.03|581.11|0
1716872100000|2024-05-28 04:55:00|583.03|581.11|582.54|580.62|583.03|581.11|582.54|580.62|0
1716872400000|2024-05-28 05:00:00|582.78|580.86|582.54|580.62|582.78|580.86|582.05|580.13|0
1716872700000|2024-05-28 05:05:00|582.3|580.38|582.54|580.62|582.78|580.86|582.3|580.38|0
1716873000000|2024-05-28 05:10:00|582.78|580.86|582.78|580.86|583.02|581.1|582.54|580.62|0
1716873300000|2024-05-28 05:15:00|582.54|580.62|582.05|580.13|583.02|581.1|582.05|580.13|0
1716873600000|2024-05-28 05:20:00|582.29|580.37|582.78|580.86|582.78|580.86|582.29|580.37|0
1716873900000|2024-05-28 05:25:00|582.53|580.61|582.53|580.61|582.78|580.86|582.41|580.49|0
1716874200000|2024-05-28 05:30:00|582.29|580.37|581.8|579.88|582.53|580.61|581.32|579.4|0
1716874500000|2024-05-28 05:35:00|582.04|580.12|582.04|580.12|582.04|580.12|581.31|579.39|0
1716874800000|2024-05-28 05:40:00|582.29|580.37|583.26|581.34|583.26|581.34|581.8|579.88|0
1716875100000|2024-05-28 05:45:00|583.01|581.09|583.01|581.09|583.5|581.58|583.01|581.09|0
1716875400000|2024-05-28 05:50:00|583.26|581.34|583.74|581.82|583.74|581.82|583.13|581.21|0
1716875700000|2024-05-28 05:55:00|583.98|582.06|583.25|581.33|583.98|582.06|583.25|581.33|0
1716876000000|2024-05-28 06:00:00|583.13|581.21|582.28|580.36|583.25|581.33|580.58|578.66|0
1716876300000|2024-05-28 06:05:00|582.04|580.12|580.82|578.9|582.04|580.12|580.58|578.66|0
1716876600000|2024-05-28 06:10:00|580.94|579.02|581.91|579.99|582.03|580.11|580.82|578.9|0
1716876900000|2024-05-28 06:15:00|581.79|579.87|581.3|579.38|582.28|580.36|581.06|579.14|0
1716877200000|2024-05-28 06:20:00|581.55|579.63|582.03|580.11|582.03|580.11|581.3|579.38|0
1716877500000|2024-05-28 06:25:00|582.15|580.23|581.79|579.87|582.27|580.35|581.3|579.38|0
1716877800000|2024-05-28 06:30:00|582.03|580.11|583|581.08|583.24|581.32|581.79|579.87|0
1716878100000|2024-05-28 06:35:00|583.24|581.32|584.46|582.54|585.19|583.27|583.24|581.32|0
1716878400000|2024-05-28 06:40:00|584.7|582.78|584.7|582.78|585.19|583.27|584.21|582.29|0
1716878700000|2024-05-28 06:45:00|584.46|582.54|585.19|583.27|585.43|583.51|584.46|582.54|0
1716879000000|2024-05-28 06:50:00|585.06|583.14|585.43|583.51|585.43|583.51|584.94|583.02|0
1716879300000|2024-05-28 06:55:00|585.18|583.26|585.43|583.51|585.91|583.99|585.18|583.26|0
1716879600000|2024-05-28 07:00:00|585.67|583.75|586.73|585.13|587.46|585.86|585.67|583.75|0
1716879900000|2024-05-28 07:05:00|586.6|585|585.75|584.15|586.73|585.13|585.02|583.42|0
1716880200000|2024-05-28 07:10:00|585.99|584.39|582.1|580.5|586.72|585.12|581.86|580.26|0
1716880500000|2024-05-28 07:15:00|581.86|580.26|581.61|580.01|582.1|580.5|581|579.4|0
1716880800000|2024-05-28 07:20:00|581.37|579.77|582.34|580.74|582.58|580.98|580.4|578.8|0
1716881100000|2024-05-28 07:25:00|582.1|580.5|582.82|581.22|583.07|581.47|581.97|580.37|0
1716881400000|2024-05-28 07:30:00|582.58|580.98|582.09|580.49|583.55|581.95|582.09|580.49|0
1716881700000|2024-05-28 07:35:00|582.34|580.74|583.55|581.95|584.53|582.93|582.09|580.49|0
1716882000000|2024-05-28 07:40:00|583.79|582.19|583.79|582.19|584.04|582.44|582.58|580.98|0
1716882300000|2024-05-28 07:45:00|584.04|582.44|584.04|582.44|584.28|582.68|583.06|581.46|0
1716882600000|2024-05-28 07:50:00|583.79|582.19|582.57|580.97|584.28|582.68|582.57|580.97|0
1716882900000|2024-05-28 07:55:00|582.33|580.73|583.06|581.46|583.55|581.95|582.09|580.49|0
1716883200000|2024-05-28 08:00:00|582.82|581.22|585.73|584.13|585.74|584.14|582.82|581.22|0
1716883500000|2024-05-28 08:05:00|585.49|583.89|586.71|585.11|587.19|585.59|585|583.4|0
1716883800000|2024-05-28 08:10:00|586.46|584.86|589.63|588.03|589.87|588.27|586.46|584.86|0
1716884100000|2024-05-28 08:15:00|589.87|588.27|589.87|588.27|591.82|590.22|589.14|587.54|0
1716884400000|2024-05-28 08:20:00|589.63|588.03|590.36|588.76|590.36|588.76|589.14|587.54|0
1716884700000|2024-05-28 08:25:00|590.6|589|589.87|588.27|590.84|589.24|589.38|587.78|0
1716885000000|2024-05-28 08:30:00|589.62|588.02|591.57|589.97|591.57|589.97|589.62|588.02|0
1716885300000|2024-05-28 08:35:00|591.82|590.22|591.33|589.73|591.82|590.22|590.6|589|0
1716885600000|2024-05-28 08:40:00|591.57|589.97|591.57|589.97|592.54|590.94|591.33|589.73|0
1716885900000|2024-05-28 08:45:00|591.33|589.73|592.54|590.94|592.79|591.19|589.98|588.38|0
1716886200000|2024-05-28 08:50:00|592.79|591.19|591.57|589.97|592.79|591.19|591.57|589.97|0
1716886500000|2024-05-28 08:55:00|591.32|589.72|591.81|590.21|592.05|590.45|591.08|589.48|0
1716886800000|2024-05-28 09:00:00|592.05|590.45|591.32|589.72|592.54|590.94|591.08|589.48|0
1716887100000|2024-05-28 09:05:00|591.56|589.96|590.83|589.23|591.56|589.96|590.34|588.74|0
1716887400000|2024-05-28 09:10:00|591.07|589.47|590.34|588.74|591.56|589.96|590.34|588.74|0
1716887700000|2024-05-28 09:15:00|590.59|588.99|590.7|589.1|591.56|589.96|590.34|588.74|0
1716888000000|2024-05-28 09:20:00|590.58|588.98|592.29|590.69|592.29|590.69|590.58|588.98|0
1716888300000|2024-05-28 09:25:00|592.53|590.93|590.83|589.23|592.53|590.93|590.58|588.98|0
1716888600000|2024-05-28 09:30:00|590.58|588.98|590.34|588.74|590.83|589.23|589.85|588.25|0
1716888900000|2024-05-28 09:35:00|590.09|588.49|590.58|588.98|590.82|589.22|590.09|588.49|0
1716889200000|2024-05-28 09:40:00|590.82|589.22|590.82|589.22|591.8|590.2|590.58|588.98|0
1716889500000|2024-05-28 09:45:00|591.07|589.47|591.31|589.71|591.8|590.2|591.06|589.46|0
1716889800000|2024-05-28 09:50:00|591.55|589.95|592.04|590.44|592.4|590.8|591.55|589.95|0
1716890100000|2024-05-28 09:55:00|591.79|590.19|591.06|589.46|592.04|590.44|591.06|589.46|0
1716890400000|2024-05-28 10:00:00|590.82|589.22|590.33|588.73|591.06|589.46|590.09|588.49|0
1716890700000|2024-05-28 10:05:00|590.08|588.48|590.33|588.73|590.82|589.22|589.84|588.24|0
1716891000000|2024-05-28 10:10:00|590.44|588.84|589.84|588.24|590.57|588.97|589.35|587.75|0
1716891300000|2024-05-28 10:15:00|590.08|588.48|587.16|585.56|590.33|588.73|587.16|585.56|0
1716891600000|2024-05-28 10:20:00|586.91|585.31|582.29|580.69|587.4|585.8|581.31|579.71|0
1716891900000|2024-05-28 10:25:00|581.8|580.2|579.37|577.77|582.53|580.93|579.37|577.77|0
1716892200000|2024-05-28 10:30:00|579.61|578.01|582.28|580.68|582.53|580.93|579.12|577.52|0
1716892500000|2024-05-28 10:35:00|582.04|580.44|581.8|580.2|582.77|581.17|581.55|579.95|0
1716892800000|2024-05-28 10:40:00|582.28|580.68|582.77|581.17|583.5|581.9|582.28|580.68|0
1716893100000|2024-05-28 10:45:00|582.53|580.93|580.33|578.73|583.01|581.41|579.6|578|0
1716893400000|2024-05-28 10:50:00|580.09|578.49|581.31|579.71|582.04|580.44|580.09|578.49|0
1716893700000|2024-05-28 10:55:00|581.06|579.46|581.3|579.7|581.55|579.95|580.09|578.49|0
1716894000000|2024-05-28 11:00:00|581.06|579.46|581.55|579.95|581.79|580.19|579.36|577.76|0
1716894300000|2024-05-28 11:05:00|581.3|579.7|581.9|580.3|582.52|580.92|581.06|579.46|0
1716894600000|2024-05-28 11:10:00|581.79|580.19|583.49|581.89|583.73|582.13|581.06|579.46|0
1716894900000|2024-05-28 11:15:00|583.73|582.13|582.03|580.43|583.98|582.38|581.79|580.19|0
1716895200000|2024-05-28 11:20:00|582.27|580.67|580.57|578.97|582.27|580.67|579.84|578.24|0
1716895500000|2024-05-28 11:25:00|580.81|579.21|581.78|580.18|581.78|580.18|580.32|578.72|0
1716895800000|2024-05-28 11:30:00|582.03|580.43|581.54|579.94|582.51|580.91|580.08|578.48|0
1716896100000|2024-05-28 11:35:00|581.65|580.05|581.78|580.18|581.78|580.18|581.05|579.45|0
1716896400000|2024-05-28 11:40:00|582.02|580.42|581.29|579.69|583|581.4|581.29|579.69|0
1716896700000|2024-05-28 11:45:00|581.53|579.93|582.26|580.66|582.26|580.66|580.56|578.96|0
1716897000000|2024-05-28 11:50:00|582.51|580.91|582.75|581.15|583.72|582.12|582.02|580.42|0
1716897300000|2024-05-28 11:55:00|582.99|581.39|582.75|581.15|582.99|581.39|582.5|580.9|0
1716897600000|2024-05-28 12:00:00|582.99|581.39|582.02|580.42|583.72|582.12|581.53|579.93|0
1716897900000|2024-05-28 12:05:00|582.5|580.9|584.94|583.34|584.94|583.34|582.5|580.9|0
1716898200000|2024-05-28 12:10:00|584.81|583.21|584.93|583.33|585.54|583.94|584.69|583.09|0
1716898500000|2024-05-28 12:15:00|585.18|583.58|582.5|580.9|585.18|583.58|582.25|580.65|0
1716898800000|2024-05-28 12:20:00|582.61|581.01|583.71|582.11|583.71|582.11|582.61|581.01|0
1716899100000|2024-05-28 12:25:00|583.96|582.36|583.47|581.87|584.93|583.33|583.23|581.63|0
1716899400000|2024-05-28 12:30:00|583.71|582.11|583.22|581.62|584.2|582.6|582.49|580.89|0
1716899700000|2024-05-28 12:35:00|583.47|581.87|584.68|583.08|584.93|583.33|583.22|581.62|0
1716900000000|2024-05-28 12:40:00|584.44|582.84|580.79|579.19|584.8|583.2|580.54|578.94|0
1716900300000|2024-05-28 12:45:00|581.03|579.43|580.79|579.19|581.27|579.67|578.6|577|0
1716900600000|2024-05-28 12:50:00|581.03|579.43|583.22|581.62|584.19|582.59|580.79|579.19|0
1716900900000|2024-05-28 12:55:00|582.97|581.37|583.22|581.62|583.95|582.35|582.24|580.64|0
1716901200000|2024-05-28 13:00:00|582.73|581.13|579.32|577.72|583.46|581.86|579.32|577.72|0
1716901500000|2024-05-28 13:05:00|579.57|577.97|581.02|579.42|581.51|579.91|579.08|577.48|0
1716901800000|2024-05-28 13:10:00|580.78|579.18|582.48|580.88|582.97|581.37|580.29|578.69|0
1716902100000|2024-05-28 13:15:00|582.73|581.13|583.7|582.1|583.7|582.1|582.24|580.64|0
1716902400000|2024-05-28 13:20:00|583.45|581.85|583.94|582.34|584.43|582.83|582.48|580.88|0
1716902700000|2024-05-28 13:25:00|584.18|582.58|582.48|580.88|584.43|582.83|581.5|579.9|0
1716903000000|2024-05-28 13:30:00|582.96|581.36|583.45|581.85|584.91|583.31|581.5|579.9|0
1716903300000|2024-05-28 13:35:00|584.18|582.58|582.23|580.63|584.42|582.82|579.8|578.2|0
1716903600000|2024-05-28 13:40:00|582.48|580.88|579.31|577.71|583.21|581.61|579.31|577.71|0
1716903900000|2024-05-28 13:45:00|579.07|577.47|575.66|574.06|579.31|577.71|574.45|572.85|0
1716904200000|2024-05-28 13:50:00|575.42|573.82|575.17|573.57|577.12|575.52|574.45|572.85|0
1716904500000|2024-05-28 13:55:00|574.69|573.09|573.35|571.75|575.66|574.06|572.01|570.41|0
1716904800000|2024-05-28 14:00:00|573.59|571.99|576.37|574.77|577.35|575.75|570.54|568.94|0
1716905100000|2024-05-28 14:05:00|576.13|574.53|577.1|575.5|577.1|575.5|574.92|573.32|0
1716905400000|2024-05-28 14:10:00|576.62|575.02|574.43|572.83|577.1|575.5|574.18|572.58|0
1716905700000|2024-05-28 14:15:00|574.18|572.58|576.8|575.2|578.75|577.15|572.97|571.37|0
1716906000000|2024-05-28 14:20:00|576.56|574.96|576.8|575.2|577.05|575.45|572.67|571.07|0
1716906300000|2024-05-28 14:25:00|576.56|574.96|576.07|574.47|577.04|575.44|574.37|572.77|0
1716906600000|2024-05-28 14:30:00|575.83|574.23|576.07|574.47|578.26|576.66|574.85|573.25|0
1716906900000|2024-05-28 14:35:00|575.58|573.98|572.66|571.06|576.56|574.96|572.42|570.82|0
1716907200000|2024-05-28 14:40:00|572.42|570.82|578.01|576.41|578.26|576.66|572.18|570.58|0
1716907500000|2024-05-28 14:45:00|577.77|576.17|579.71|578.11|580.69|579.09|577.53|575.93|0
1716907800000|2024-05-28 14:50:00|580.2|578.6|578.74|577.14|581.42|579.82|578.5|576.9|0
1716908100000|2024-05-28 14:55:00|578.5|576.9|579.47|577.87|579.96|578.36|578.01|576.41|0
1716908400000|2024-05-28 15:00:00|579.71|578.11|575.09|573.49|579.96|578.36|574.85|573.25|0
1716908700000|2024-05-28 15:05:00|574.84|573.24|575.57|573.97|576.55|574.95|574.36|572.76|0
1716909000000|2024-05-28 15:10:00|575.33|573.73|578|576.4|578.98|577.38|575.09|573.49|0
1716909300000|2024-05-28 15:15:00|577.76|576.16|577.76|576.16|578|576.4|575.81|574.21|0
1716909600000|2024-05-28 15:20:00|578|576.4|578.97|577.37|578.97|577.37|577.52|575.92|0
1716909900000|2024-05-28 15:25:00|578.73|577.13|578.97|577.37|578.97|577.37|578.24|576.64|0
1716910200000|2024-05-28 15:30:00|579.46|577.86|577.75|576.15|580.68|579.08|577.03|575.43|0
1716910500000|2024-05-28 15:35:00|577.51|575.91|578.73|577.13|579.21|577.61|577.02|575.42|0
1716910800000|2024-05-28 15:40:00|578.48|576.88|579.7|578.1|580.67|579.07|578.48|576.88|0
1716911100000|2024-05-28 15:45:00|579.46|577.86|579.7|578.1|580.92|579.32|578.97|577.37|0
1716911400000|2024-05-28 15:50:00|579.45|577.85|579.94|578.34|580.67|579.07|579.21|577.61|0
1716911700000|2024-05-28 15:55:00|580.18|578.58|580.42|578.82|580.91|579.31|579.45|577.85|0
1716912000000|2024-05-28 16:00:00|580.18|578.58|579.21|577.61|581.64|580.04|579.21|577.61|0
1716912300000|2024-05-28 16:05:00|579.45|577.85|579.45|577.85|579.69|578.09|577.99|576.39|0
1716912600000|2024-05-28 16:10:00|579.69|578.09|583.1|581.5|583.1|581.5|579.2|577.6|0
1716912900000|2024-05-28 16:15:00|582.86|581.26|578.96|577.36|582.86|581.26|578.23|576.63|0
1716913200000|2024-05-28 16:20:00|578.72|577.12|579.44|577.84|579.93|578.33|577.74|576.14|0
1716913500000|2024-05-28 16:25:00|579.2|577.6|578.23|576.63|579.2|577.6|576.77|575.17|0
1716913800000|2024-05-28 16:30:00|577.98|576.38|578.47|576.87|578.95|577.35|576.52|574.92|0
1716914100000|2024-05-28 16:35:00|578.71|577.11|581.39|579.79|581.39|579.79|578.22|576.62|0
1716914400000|2024-05-28 16:40:00|581.14|579.54|581.39|579.79|582.36|580.76|580.66|579.06|0
1716914700000|2024-05-28 16:45:00|581.63|580.03|580.17|578.57|582.36|580.76|578.95|577.35|0
1716915000000|2024-05-28 16:50:00|580.41|578.81|580.9|579.3|582.11|580.51|579.92|578.32|0
1716915300000|2024-05-28 16:55:00|580.65|579.05|577.97|576.37|580.65|579.05|577.24|575.64|0
1716915600000|2024-05-28 17:00:00|577.73|576.13|573.35|571.75|579.43|577.83|572.62|571.02|0
1716915900000|2024-05-28 17:05:00|573.11|571.51|577.73|576.13|577.97|576.37|572.86|571.26|0
1716916200000|2024-05-28 17:10:00|577.48|575.88|578.21|576.61|578.94|577.34|577|575.4|0
1716916500000|2024-05-28 17:15:00|577.97|576.37|577.97|576.37|578.21|576.61|575.78|574.18|0
1716916800000|2024-05-28 17:20:00|577.72|576.12|576.26|574.66|578.21|576.61|575.53|573.93|0
1716917100000|2024-05-28 17:25:00|576.02|574.42|575.05|573.45|576.51|574.91|574.8|573.2|0
1716917400000|2024-05-28 17:30:00|575.29|573.69|577.72|576.12|577.72|576.12|573.34|571.74|0
1716917700000|2024-05-28 17:35:00|577.48|575.88|578.21|576.61|578.69|577.09|576.99|575.39|0
1716918000000|2024-05-28 17:40:00|577.96|576.36|576.5|574.9|578.21|576.61|575.53|573.93|0
1716918300000|2024-05-28 17:45:00|576.26|574.66|571.39|569.79|576.26|574.66|571.15|569.55|0
1716918600000|2024-05-28 17:50:00|571.15|569.55|567.99|566.39|571.88|570.28|565.81|564.21|0
1716918900000|2024-05-28 17:55:00|567.75|566.15|568.23|566.63|569.45|567.85|566.53|564.93|0
1716919200000|2024-05-28 18:00:00|567.99|566.39|571.15|569.55|571.39|569.79|566.29|564.69|0
1716919500000|2024-05-28 18:05:00|571.39|569.79|572.12|570.52|572.6|571|570.42|568.82|0
1716919800000|2024-05-28 18:10:00|571.63|570.03|571.63|570.03|573.57|571.97|570.66|569.06|0
1716920100000|2024-05-28 18:15:00|571.87|570.27|569.68|568.08|571.87|570.27|568.47|566.87|0
1716920400000|2024-05-28 18:20:00|569.93|568.33|566.52|564.92|569.93|568.33|565.8|564.2|0
1716920700000|2024-05-28 18:25:00|566.28|564.68|563.61|562.01|567.25|565.65|562.64|561.04|0
1716921000000|2024-05-28 18:30:00|563.37|561.77|557.3|555.7|563.37|561.77|557.06|555.46|0
1716921300000|2024-05-28 18:35:00|557.06|555.46|554.2|552.6|557.3|555.7|551.98|550.38|0
1716921600000|2024-05-28 18:40:00|553.96|552.36|555.36|553.76|558.56|556.96|553.96|552.36|0
1716921900000|2024-05-28 18:45:00|555.84|554.24|556.37|554.77|556.86|555.26|553.23|551.63|0
1716922200000|2024-05-28 18:50:00|556.13|554.53|557.1|555.5|557.46|555.86|553.71|552.11|0
1716922500000|2024-05-28 18:55:00|557.83|556.23|563.4|561.8|563.89|562.29|557.58|555.98|0
1716922800000|2024-05-28 19:00:00|563.16|561.56|562.19|560.59|565.1|563.5|561.46|559.86|0
1716923100000|2024-05-28 19:05:00|561.7|560.1|565.82|564.22|565.82|564.22|561.7|560.1|0
1716923400000|2024-05-28 19:10:00|565.58|563.98|563.64|562.04|565.58|563.98|562.18|560.58|0
1716923700000|2024-05-28 19:15:00|562.91|561.31|565.34|563.74|565.82|564.22|561.7|560.1|0
1716924000000|2024-05-28 19:20:00|565.09|563.49|566.55|564.95|566.55|564.95|563.39|561.79|0
1716924300000|2024-05-28 19:25:00|568.01|566.41|563.88|562.28|570.19|568.59|563.63|562.03|0
1716924600000|2024-05-28 19:30:00|564.12|562.52|569.22|567.62|570.43|568.83|563.88|562.28|0
1716924900000|2024-05-28 19:35:00|568.49|566.89|568.73|567.13|571.65|570.05|567.76|566.16|0
1716925200000|2024-05-28 19:40:00|568.49|566.89|566.54|564.94|569.21|567.61|566.54|564.94|0
1716925500000|2024-05-28 19:45:00|567.03|565.43|565.57|563.97|568.73|567.13|565.57|563.97|0
1716925800000|2024-05-28 19:50:00|567.27|565.67|571.7|570.1|571.7|570.1|566.78|565.18|0
1716926100000|2024-05-28 19:55:00|572.67|571.07|579.72|578.12|579.72|578.12|571.45|569.85|0
1716926400000|2024-05-28 20:00:00|581.42|579.82|579.23|577.63|584.59|582.99|578.75|577.15|0
1716926700000|2024-05-28 20:05:00|578.74|577.14|578.01|576.41|579.23|577.63|577.77|576.17|0
1716927000000|2024-05-28 20:10:00|578.26|576.66|576.55|574.95|578.5|576.9|576.55|574.95|0
1716927300000|2024-05-28 20:15:00|577.1|574.9|578.55|576.35|579.04|576.84|577.09|574.89|0
1716927600000|2024-05-28 20:20:00|578.8|576.6|579.04|576.84|579.04|576.84|578.31|576.11|0
1716927900000|2024-05-28 20:25:00|578.55|576.35|579.04|576.84|579.04|576.84|578.31|576.11|0
1716928200000|2024-05-28 20:30:00|579.28|577.08|579.04|576.84|579.52|577.32|579.04|576.84|0
1716928500000|2024-05-28 20:35:00|578.79|576.59|578.55|576.35|578.79|576.59|578.55|576.35|0
1716928800000|2024-05-28 20:40:00|578.3|576.1|578.79|576.59|578.79|576.59|578.06|575.86|0
1716929100000|2024-05-28 20:45:00|578.55|576.35|578.79|576.59|579.28|577.08|578.55|576.35|0
1716929400000|2024-05-28 20:50:00|578.54|576.34|578.3|576.1|578.54|576.34|578.3|576.1|0
1716929700000|2024-05-28 20:55:00|578.06|575.86|578.42|576.22|578.54|576.34|578.06|575.86|0
1716930000000|2024-05-28 21:00:00|578.66|576.46|578.44|576.24|579.05|576.85|578.44|576.24|0
1716930300000|2024-05-28 21:05:00|578.37|576.17|577.73|575.53|578.37|576.17|577.69|575.49|0
1716930600000|2024-05-28 21:10:00|577.77|575.57|577.55|575.35|577.91|575.71|577.3|575.1|0
1716930900000|2024-05-28 21:15:00|577.9|575.7|578.76|576.56|578.76|576.56|577.73|575.53|0
1716931200000|2024-05-28 21:20:00|578.73|576.53|578.76|576.56|578.76|576.56|578.73|576.53|0
1716931500000|2024-05-28 21:25:00|578.73|576.53|578.41|576.21|578.76|576.56|578.37|576.17|0
1716931800000|2024-05-28 21:30:00|578.51|576.31|578.62|576.42|578.62|576.42|578.51|576.31|0
1716932100000|2024-05-28 21:35:00|578.69|576.49|578.73|576.53|578.73|576.53|578.69|576.49|0
1716932400000|2024-05-28 21:40:00|578.72|576.52|578.72|576.52|578.72|576.52|578.72|576.52|0
1716932700000|2024-05-28 21:45:00|578.58|576.38|577.79|575.59|578.68|576.48|577.79|575.59|0
1716933000000|2024-05-28 21:50:00|577.87|575.67|577.86|575.66|577.93|575.73|577.83|575.63|0
1716933300000|2024-05-28 21:55:00|577.5|575.3|577.93|575.73|577.97|575.77|577.5|575.3|0
1716933600000|2024-05-28 22:00:00|577.91|575.71|575.12|572.92|577.91|575.71|575.12|572.92|0
1716933900000|2024-05-28 22:05:00|575.36|573.16|575.6|573.4|575.6|573.4|574.87|572.67|0
1716934200000|2024-05-28 22:10:00|575.36|573.16|575.36|573.16|575.6|573.4|575.36|573.16|0
1716934500000|2024-05-28 22:15:00|575.11|572.91|575.36|573.16|575.36|573.16|574.87|572.67|0
1716934800000|2024-05-28 22:20:00|575.11|572.91|574.87|572.67|575.11|572.91|574.87|572.67|0
1716935100000|2024-05-28 22:25:00|574.62|572.42|575.11|572.91|575.11|572.91|574.5|572.3|0
1716935400000|2024-05-28 22:30:00|574.87|572.67|574.87|572.67|575.11|572.91|574.87|572.67|0
1716935700000|2024-05-28 22:35:00|575.11|572.91|575.35|573.15|575.35|573.15|574.98|572.78|0
1716936000000|2024-05-28 22:40:00|575.59|573.39|575.35|573.15|575.59|573.39|575.11|572.91|0
1716936300000|2024-05-28 22:45:00|575.59|573.39|575.83|573.63|575.83|573.63|575.59|573.39|0
1716936600000|2024-05-28 22:50:00|576.08|573.88|576.08|573.88|576.08|573.88|576.08|573.88|0
1716936900000|2024-05-28 22:55:00|575.83|573.63|576.07|573.87|576.07|573.87|575.83|573.63|0
1716937200000|2024-05-28 23:00:00|575.83|573.63|576.07|573.87|576.32|574.12|575.83|573.63|0
1716937500000|2024-05-28 23:05:00|575.95|573.75|575.83|573.63|576.07|573.87|575.83|573.63|0
1716937800000|2024-05-28 23:10:00|575.58|573.38|575.58|573.38|575.58|573.38|575.58|573.38|0
1716938100000|2024-05-28 23:15:00|575.34|573.14|575.83|573.63|575.83|573.63|575.34|573.14|0
1716938400000|2024-05-28 23:20:00|575.82|573.62|576.18|573.98|576.31|574.11|575.82|573.62|0
1716938700000|2024-05-28 23:25:00|576.07|573.87|575.82|573.62|576.31|574.11|575.82|573.62|0
1716939000000|2024-05-28 23:30:00|575.7|573.5|576.06|573.86|576.18|573.98|575.7|573.5|0
1716939300000|2024-05-28 23:35:00|576.18|573.98|576.06|573.86|576.31|574.11|576.06|573.86|0
1716939600000|2024-05-28 23:40:00|575.82|573.62|575.82|573.62|576.06|573.86|575.82|573.62|0
1716939900000|2024-05-28 23:45:00|575.93|573.73|575.33|573.13|575.93|573.73|575.33|573.13|0
1716940200000|2024-05-28 23:50:00|575.09|572.89|573.63|571.43|575.09|572.89|573.63|571.43|0
1716940500000|2024-05-28 23:55:00|573.38|571.18|573.38|571.18|573.38|571.18|572.65|570.45|0
1716940800000|2024-05-29 00:00:00|573.62|571.42|573.98|571.78|574.35|572.15|573.14|570.94|0
1716941100000|2024-05-29 00:05:00|573.87|571.67|573.14|570.94|574.35|572.15|572.89|570.69|0
1716941400000|2024-05-29 00:10:00|572.89|570.69|573.13|570.93|573.13|570.93|571.92|569.72|0
1716941700000|2024-05-29 00:15:00|573.08|571.48|573.08|571.48|573.56|571.96|572.83|571.23|0
1716942000000|2024-05-29 00:20:00|573.32|571.72|573.2|571.6|573.69|572.09|573.07|571.47|0
1716942300000|2024-05-29 00:25:00|572.96|571.36|572.96|571.36|573.32|571.72|572.47|570.87|0
1716942600000|2024-05-29 00:30:00|573.2|571.6|571.99|570.39|573.2|571.6|571.74|570.14|0
1716942900000|2024-05-29 00:35:00|571.86|570.26|570.53|568.93|571.99|570.39|570.53|568.93|0
1716943200000|2024-05-29 00:40:00|570.28|568.68|568.94|567.34|570.53|568.93|567.49|565.89|0
1716943500000|2024-05-29 00:45:00|568.83|567.23|570.08|568.48|570.32|568.72|568.58|566.98|0
1716943800000|2024-05-29 00:50:00|570.32|568.72|568.62|567.02|570.57|568.97|567.65|566.05|0
1716944100000|2024-05-29 00:55:00|568.38|566.78|568.5|566.9|569.11|567.51|567.89|566.29|0
1716944400000|2024-05-29 01:00:00|568.62|567.02|568.14|566.54|569.11|567.51|567.89|566.29|0
1716944700000|2024-05-29 01:05:00|568.38|566.78|567.89|566.29|568.86|567.26|567.65|566.05|0
1716945000000|2024-05-29 01:10:00|568.13|566.53|567.65|566.05|568.38|566.78|567.65|566.05|0
1716945300000|2024-05-29 01:15:00|567.89|566.29|568.62|567.02|568.86|567.26|567.4|565.8|0
1716945600000|2024-05-29 01:20:00|568.37|566.77|568.86|567.26|568.86|567.26|567.4|565.8|0
1716945900000|2024-05-29 01:25:00|569.1|567.5|568.97|567.37|569.83|568.23|568.97|567.37|0
1716946200000|2024-05-29 01:30:00|568.86|567.26|568.37|566.77|569.34|567.74|567.88|566.28|0
1716946500000|2024-05-29 01:35:00|568.13|566.53|566.79|565.19|568.13|566.53|566.67|565.07|0
1716946800000|2024-05-29 01:40:00|566.91|565.31|567.15|565.55|567.4|565.8|566.18|564.58|0
1716947100000|2024-05-29 01:45:00|567.39|565.79|568.36|566.76|568.36|566.76|567.39|565.79|0
1716947400000|2024-05-29 01:50:00|568.12|566.52|569.09|567.49|569.58|567.98|567.88|566.28|0
1716947700000|2024-05-29 01:55:00|568.85|567.25|568.36|566.76|569.09|567.49|567.63|566.03|0
1716948000000|2024-05-29 02:00:00|568.23|566.63|567.87|566.27|568.6|567|567.63|566.03|0
1716948300000|2024-05-29 02:05:00|567.63|566.03|567.87|566.27|567.87|566.27|567.15|565.55|0
1716948600000|2024-05-29 02:10:00|568.11|566.51|568.84|567.24|569.08|567.48|567.87|566.27|0
1716948900000|2024-05-29 02:15:00|569.08|567.48|568.11|566.51|569.33|567.73|567.87|566.27|0
1716949200000|2024-05-29 02:20:00|567.99|566.39|568.11|566.51|568.6|567|567.87|566.27|0
1716949500000|2024-05-29 02:25:00|568.35|566.75|568.59|566.99|568.59|566.99|568.11|566.51|0
1716949800000|2024-05-29 02:30:00|568.84|567.24|568.22|566.62|568.84|567.24|567.62|566.02|0
1716950100000|2024-05-29 02:35:00|568.35|566.75|567.38|565.78|568.35|566.75|567.25|565.65|0
1716950400000|2024-05-29 02:40:00|567.62|566.02|566.41|564.81|567.62|566.02|566.16|564.56|0
1716950700000|2024-05-29 02:45:00|566.65|565.05|565.92|564.32|566.89|565.29|565.92|564.32|0
1716951000000|2024-05-29 02:50:00|565.79|564.19|565.43|563.83|565.79|564.19|564.82|563.22|0
1716951300000|2024-05-29 02:55:00|565.67|564.07|564.22|562.62|565.67|564.07|563.98|562.38|0
1716951600000|2024-05-29 03:00:00|564.46|562.86|564.22|562.62|564.46|562.86|563.73|562.13|0
1716951900000|2024-05-29 03:05:00|563.97|562.37|563.24|561.64|564.22|562.62|563|561.4|0
1716952200000|2024-05-29 03:10:00|563.12|561.52|563|561.4|563.49|561.89|562.52|560.92|0
1716952500000|2024-05-29 03:15:00|563.24|561.64|562.27|560.67|563.24|561.64|562.03|560.43|0
1716952800000|2024-05-29 03:20:00|561.54|559.94|562.03|560.43|562.51|560.91|561.54|559.94|0
1716953100000|2024-05-29 03:25:00|561.78|560.18|561.3|559.7|562.03|560.43|560.57|558.97|0
1716953400000|2024-05-29 03:30:00|561.17|559.57|561.54|559.94|561.78|560.18|561.06|559.46|0
1716953700000|2024-05-29 03:35:00|561.78|560.18|561.54|559.94|562.02|560.42|561.3|559.7|0
1716954000000|2024-05-29 03:40:00|561.3|559.7|561.29|559.69|561.54|559.94|561.05|559.45|0
1716954300000|2024-05-29 03:45:00|561.05|559.45|561.53|559.93|561.78|560.18|561.05|559.45|0
1716954600000|2024-05-29 03:50:00|561.78|560.18|562.02|560.42|562.02|560.42|561.53|559.93|0
1716954900000|2024-05-29 03:55:00|561.78|560.18|562.02|560.42|562.02|560.42|561.77|560.17|0
1716955200000|2024-05-29 04:00:00|561.77|560.17|561.77|560.17|562.02|560.42|561.77|560.17|0
1716955500000|2024-05-29 04:05:00|561.53|559.93|561.77|560.17|561.77|560.17|561.53|559.93|0
1716955800000|2024-05-29 04:10:00|561.53|559.93|562.01|560.41|562.25|560.65|561.28|559.68|0
1716956100000|2024-05-29 04:15:00|562.13|560.53|562.49|560.89|562.98|561.38|562.01|560.41|0
1716956400000|2024-05-29 04:20:00|562.61|561.01|562.98|561.38|563.46|561.86|562.49|560.89|0
1716956700000|2024-05-29 04:25:00|563.22|561.62|563.7|562.1|563.7|562.1|563.22|561.62|0
1716957000000|2024-05-29 04:30:00|563.46|561.86|563.7|562.1|563.7|562.1|563.46|561.86|0
1716957300000|2024-05-29 04:35:00|563.46|561.86|563.94|562.34|563.94|562.34|563.46|561.86|0
1716957600000|2024-05-29 04:40:00|564.19|562.59|563.94|562.34|564.19|562.59|563.94|562.34|0
1716957900000|2024-05-29 04:45:00|563.7|562.1|563.21|561.61|563.7|562.1|563.21|561.61|0
1716958200000|2024-05-29 04:50:00|563.45|561.85|562.97|561.37|563.45|561.85|562.97|561.37|0
1716958500000|2024-05-29 04:55:00|563.21|561.61|564.18|562.58|564.42|562.82|562.97|561.37|0
1716958800000|2024-05-29 05:00:00|564.42|562.82|563.69|562.09|564.42|562.82|563.57|561.97|0
1716959100000|2024-05-29 05:05:00|563.81|562.21|564.42|562.82|564.9|563.3|563.69|562.09|0
1716959400000|2024-05-29 05:10:00|564.18|562.58|563.69|562.09|564.18|562.58|563.69|562.09|0
1716959700000|2024-05-29 05:15:00|563.81|562.21|563.44|561.84|564.17|562.57|563.44|561.84|0
1716960000000|2024-05-29 05:20:00|563.69|562.09|562.47|560.87|563.69|562.09|562.47|560.87|0
1716960300000|2024-05-29 05:25:00|562.72|561.12|560.53|558.93|562.72|561.12|560.53|558.93|0
1716960600000|2024-05-29 05:30:00|560.77|559.17|559.08|557.48|560.77|559.17|556.17|554.57|0
1716960900000|2024-05-29 05:35:00|558.95|557.35|558.11|556.51|559.32|557.72|557.86|556.26|0
1716961200000|2024-05-29 05:40:00|557.86|556.26|558.35|556.75|558.59|556.99|557.38|555.78|0
1716961500000|2024-05-29 05:45:00|558.59|556.99|559.31|557.71|559.31|557.71|557.62|556.02|0
1716961800000|2024-05-29 05:50:00|558.95|557.35|558.1|556.5|559.31|557.71|557.86|556.26|0
1716962100000|2024-05-29 05:55:00|557.86|556.26|555.68|554.08|557.86|556.26|555.19|553.59|0
1716962400000|2024-05-29 06:00:00|555.92|554.32|556.89|555.29|557.86|556.26|553.26|551.66|0
1716962700000|2024-05-29 06:05:00|556.64|555.04|556.4|554.8|557.13|555.53|555.43|553.83|0
1716963000000|2024-05-29 06:10:00|556.64|555.04|556.4|554.8|557.13|555.53|555.91|554.31|0
1716963300000|2024-05-29 06:15:00|555.91|554.31|556.51|554.91|557.12|555.52|555.91|554.31|0
1716963600000|2024-05-29 06:20:00|556.4|554.8|557.12|555.52|557.37|555.77|556.15|554.55|0
1716963900000|2024-05-29 06:25:00|557.36|555.76|558.82|557.22|559.06|557.46|557.36|555.76|0
1716964200000|2024-05-29 06:30:00|558.93|557.33|560.51|558.91|560.51|558.91|558.09|556.49|0
1716964500000|2024-05-29 06:35:00|560.75|559.15|560.02|558.42|560.75|559.15|559.3|557.7|0
1716964800000|2024-05-29 06:40:00|560.14|558.54|559.3|557.7|560.51|558.91|558.81|557.21|0
1716965100000|2024-05-29 06:45:00|559.05|557.45|560.14|558.54|560.51|558.91|559.05|557.45|0
1716965400000|2024-05-29 06:50:00|560.26|558.66|560.02|558.42|560.99|559.39|559.89|558.29|0
1716965700000|2024-05-29 06:55:00|560.26|558.66|559.78|558.18|560.38|558.78|559.29|557.69|0
1716966000000|2024-05-29 07:00:00|560.02|558.42|560.13|558.53|560.99|559.39|559.53|557.93|0
1716966300000|2024-05-29 07:05:00|560.26|558.66|557.2|555.6|560.84|559.24|556.48|554.88|0
1716966600000|2024-05-29 07:10:00|556.96|555.36|560.11|558.51|560.46|558.86|555.99|554.39|0
1716966900000|2024-05-29 07:15:00|560.59|558.99|561.56|559.96|561.8|560.2|560.35|558.75|0
1716967200000|2024-05-29 07:20:00|561.32|559.72|560.59|558.99|561.56|559.96|560.59|558.99|0
1716967500000|2024-05-29 07:25:00|560.34|558.74|557.92|556.32|560.83|559.23|557.19|555.59|0
1716967800000|2024-05-29 07:30:00|557.68|556.08|552.6|551|557.68|556.08|552.11|550.51|0
1716968100000|2024-05-29 07:35:00|552.35|550.75|553.56|551.96|554.29|552.69|552.23|550.63|0
1716968400000|2024-05-29 07:40:00|553.8|552.2|554.72|553.12|554.96|553.36|553.52|551.92|0
1716968700000|2024-05-29 07:45:00|554.96|553.36|555.2|553.6|555.93|554.33|554|552.4|0
1716969000000|2024-05-29 07:50:00|554.96|553.36|551.82|550.22|554.96|553.36|551.34|549.74|0
1716969300000|2024-05-29 07:55:00|552.06|550.46|552.34|550.74|553.75|552.15|551.9|550.3|0
1716969600000|2024-05-29 08:00:00|553.66|552.06|557.41|555.81|557.65|556.05|553.3|551.7|0
1716969900000|2024-05-29 08:05:00|557.17|555.57|551.37|549.77|557.65|556.05|550.89|549.29|0
1716970200000|2024-05-29 08:10:00|551.85|550.25|550.4|548.8|551.85|550.25|548.71|547.11|0
1716970500000|2024-05-29 08:15:00|550.16|548.56|550.16|548.56|552.33|550.73|549.43|547.83|0
1716970800000|2024-05-29 08:20:00|550.4|548.8|551.36|549.76|553.05|551.45|549.92|548.32|0
1716971100000|2024-05-29 08:25:00|551.6|550|552.57|550.97|553.53|551.93|551.6|550|0
1716971400000|2024-05-29 08:30:00|552.68|551.08|549.43|547.83|552.68|551.08|549.19|547.59|0
1716971700000|2024-05-29 08:35:00|549.67|548.07|551.84|550.24|552.08|550.48|549.67|548.07|0
1716972000000|2024-05-29 08:40:00|551.36|549.76|549.18|547.58|551.84|550.24|549.18|547.58|0
1716972300000|2024-05-29 08:45:00|548.94|547.34|548.7|547.1|549.66|548.06|547.73|546.13|0
1716972600000|2024-05-29 08:50:00|548.81|547.21|551.83|550.23|552.08|550.48|548.7|547.1|0
1716972900000|2024-05-29 08:55:00|552.08|550.48|550.63|549.03|553.28|551.68|550.63|549.03|0
1716973200000|2024-05-29 09:00:00|550.87|549.27|549.9|548.3|552.32|550.72|549.66|548.06|0
1716973500000|2024-05-29 09:05:00|549.77|548.17|549.81|548.21|550.14|548.54|548.36|546.76|0
1716973800000|2024-05-29 09:10:00|550.05|548.45|548.6|547|550.29|548.69|548.24|546.64|0
1716974100000|2024-05-29 09:15:00|548.36|546.76|548.84|547.24|550.53|548.93|548.36|546.76|0
1716974400000|2024-05-29 09:20:00|549.08|547.48|545.95|544.35|549.08|547.48|545.71|544.11|0
1716974700000|2024-05-29 09:25:00|545.47|543.87|546.67|545.07|547.63|546.03|545.47|543.87|0
1716975000000|2024-05-29 09:30:00|546.78|545.18|546.06|544.46|547.15|545.55|545.7|544.1|0
1716975300000|2024-05-29 09:35:00|545.94|544.34|546.42|544.82|546.43|544.83|544.5|542.9|0
1716975600000|2024-05-29 09:40:00|546.66|545.06|546.78|545.18|547.63|546.03|546.42|544.82|0
1716975900000|2024-05-29 09:45:00|546.66|545.06|546.66|545.06|547.39|545.79|545.94|544.34|0
1716976200000|2024-05-29 09:50:00|546.9|545.3|548.59|546.99|549.07|547.47|546.9|545.3|0
1716976500000|2024-05-29 09:55:00|548.83|547.23|547.62|546.02|548.83|547.23|547.62|546.02|0
1716976800000|2024-05-29 10:00:00|547.86|546.26|546.9|545.3|548.1|546.5|546.66|545.06|0
1716977100000|2024-05-29 10:05:00|547.14|545.54|548.1|546.5|549.06|547.46|546.9|545.3|0
1716977400000|2024-05-29 10:10:00|548.22|546.62|549.79|548.19|550.03|548.43|547.62|546.02|0
1716977700000|2024-05-29 10:15:00|549.54|547.94|550.27|548.67|550.51|548.91|549.06|547.46|0
1716978000000|2024-05-29 10:20:00|550.03|548.43|550.75|549.15|550.75|549.15|550.02|548.42|0
1716978300000|2024-05-29 10:25:00|550.51|548.91|549.3|547.7|550.51|548.91|549.06|547.46|0
1716978600000|2024-05-29 10:30:00|549.54|547.94|550.02|548.42|550.02|548.42|548.57|546.97|0
1716978900000|2024-05-29 10:35:00|550.26|548.66|548.81|547.21|550.26|548.66|548.57|546.97|0
1716979200000|2024-05-29 10:40:00|548.57|546.97|547.36|545.76|548.57|546.97|546.88|545.28|0
1716979500000|2024-05-29 10:45:00|547.12|545.52|548.08|546.48|548.08|546.48|546.64|545.04|0
1716979800000|2024-05-29 10:50:00|548.33|546.73|547.84|546.24|549.05|547.45|547.84|546.24|0
1716980100000|2024-05-29 10:55:00|547.6|546|547.6|546|548.81|547.21|547.36|545.76|0
1716980400000|2024-05-29 11:00:00|547.36|545.76|547.11|545.51|548.56|546.96|547.11|545.51|0
1716980700000|2024-05-29 11:05:00|546.87|545.27|546.39|544.79|547.36|545.76|546.39|544.79|0
1716981000000|2024-05-29 11:10:00|546.63|545.03|545.42|543.82|548.32|546.72|545.42|543.82|0
1716981300000|2024-05-29 11:15:00|545.66|544.06|544.94|543.34|546.63|545.03|543.98|542.38|0
1716981600000|2024-05-29 11:20:00|544.81|543.21|545.42|543.82|545.42|543.82|543.97|542.37|0
1716981900000|2024-05-29 11:25:00|545.66|544.06|544.94|543.34|545.9|544.3|543.49|541.89|0
1716982200000|2024-05-29 11:30:00|544.7|543.1|546.74|545.14|547.1|545.5|544.7|543.1|0
1716982500000|2024-05-29 11:35:00|546.62|545.02|547.46|545.86|547.58|545.98|546.62|545.02|0
1716982800000|2024-05-29 11:40:00|547.1|545.5|548.79|547.19|549.27|547.67|546.62|545.02|0
1716983100000|2024-05-29 11:45:00|548.55|546.95|549.51|547.91|549.75|548.15|548.55|546.95|0
1716983400000|2024-05-29 11:50:00|549.27|547.67|549.02|547.42|550.71|549.11|548.78|547.18|0
1716983700000|2024-05-29 11:55:00|549.27|547.67|547.82|546.22|549.27|547.67|547.09|545.49|0
1716984000000|2024-05-29 12:00:00|548.06|546.46|547.33|545.73|549.5|547.9|546.13|544.53|0
1716984300000|2024-05-29 12:05:00|547.57|545.97|549.98|548.38|550.71|549.11|546.73|545.13|0
1716984600000|2024-05-29 12:10:00|549.86|548.26|550.71|549.11|550.71|549.11|549.26|547.66|0
1716984900000|2024-05-29 12:15:00|550.95|549.35|551.19|549.59|551.91|550.31|550.46|548.86|0
1716985200000|2024-05-29 12:20:00|550.95|549.35|548.53|546.93|550.95|549.35|548.53|546.93|0
1716985500000|2024-05-29 12:25:00|548.29|546.69|546.6|545|548.77|547.17|546.12|544.52|0
1716985800000|2024-05-29 12:30:00|546.36|544.76|544.43|542.83|546.6|545|543.95|542.35|0
1716986100000|2024-05-29 12:35:00|544.19|542.59|540.57|538.97|544.19|542.59|540.33|538.73|0
1716986400000|2024-05-29 12:40:00|540.33|538.73|542.02|540.42|542.02|540.42|540.33|538.73|0
1716986700000|2024-05-29 12:45:00|541.78|540.18|541.29|539.69|542.98|541.38|540.57|538.97|0
1716987000000|2024-05-29 12:50:00|541.17|539.57|541.77|540.17|542.98|541.38|540.81|539.21|0
1716987300000|2024-05-29 12:55:00|542.01|540.41|540.81|539.21|542.25|540.65|540.57|538.97|0
1716987600000|2024-05-29 13:00:00|541.05|539.45|539.36|537.76|541.05|539.45|538.88|537.28|0
1716987900000|2024-05-29 13:05:00|539.6|538|538.4|536.8|540.08|538.48|538.16|536.56|0
1716988200000|2024-05-29 13:10:00|538.88|537.28|540.56|538.96|541.16|539.56|538.88|537.28|0
1716988500000|2024-05-29 13:15:00|540.32|538.72|537.91|536.31|540.32|538.72|537.91|536.31|0
1716988800000|2024-05-29 13:20:00|538.15|536.55|538.87|537.27|539.6|538|537.91|536.31|0
1716989100000|2024-05-29 13:25:00|538.63|537.03|537.43|535.83|538.87|537.27|537.19|535.59|0
1716989400000|2024-05-29 13:30:00|537.19|535.59|536.86|535.26|540.24|538.64|535.41|533.81|0
1716989700000|2024-05-29 13:35:00|536.62|535.02|539.27|537.67|539.27|537.67|534.93|533.33|0
1716990000000|2024-05-29 13:40:00|538.54|536.94|535.65|534.05|538.54|536.94|535.17|533.57|0
1716990300000|2024-05-29 13:45:00|535.41|533.81|537.46|535.86|538.54|536.94|534.93|533.33|0
1716990600000|2024-05-29 13:50:00|537.22|535.62|543.43|541.83|543.91|542.31|537.22|535.62|0
1716990900000|2024-05-29 13:55:00|543.19|541.59|542.22|540.62|544.15|542.55|541.49|539.89|0
1716991200000|2024-05-29 14:00:00|541.98|540.38|542.7|541.1|545.12|543.52|541.25|539.65|0
1716991500000|2024-05-29 14:05:00|542.94|541.34|542.21|540.61|545.11|543.51|540.28|538.68|0
1716991800000|2024-05-29 14:10:00|542.94|541.34|544.15|542.55|545.11|543.51|542.21|540.61|0
1716992100000|2024-05-29 14:15:00|544.39|542.79|545.15|543.55|545.73|544.13|544.15|542.55|0
1716992400000|2024-05-29 14:20:00|544.9|543.3|546.59|544.99|546.84|545.24|539.35|537.75|0
1716992700000|2024-05-29 14:25:00|546.84|545.24|547.32|545.72|549.5|547.9|546.11|544.51|0
1716993000000|2024-05-29 14:30:00|547.8|546.2|549.25|547.65|550.22|548.62|547.56|545.96|0
1716993300000|2024-05-29 14:35:00|549.01|547.41|552.15|550.55|552.88|551.28|549.01|547.41|0
1716993600000|2024-05-29 14:40:00|551.91|550.31|549.36|547.76|552.15|550.55|549.25|547.65|0
1716993900000|2024-05-29 14:45:00|549.25|547.65|550.94|549.34|551.42|549.82|548.28|546.68|0
1716994200000|2024-05-29 14:50:00|551.18|549.58|549|547.4|552.15|550.55|547.79|546.19|0
1716994500000|2024-05-29 14:55:00|549.24|547.64|550.45|548.85|550.69|549.09|547.07|545.47|0
1716994800000|2024-05-29 15:00:00|549.97|548.37|548.27|546.67|550.69|549.09|546.82|545.22|0
1716995100000|2024-05-29 15:05:00|548.03|546.43|543.92|542.32|548.51|546.91|543.68|542.08|0
1716995400000|2024-05-29 15:10:00|543.44|541.84|541.99|540.39|544.64|543.04|541.26|539.66|0
1716995700000|2024-05-29 15:15:00|542.23|540.63|543.01|541.41|543.43|541.83|541.08|539.48|0
1716996000000|2024-05-29 15:20:00|542.77|541.17|546.39|544.79|546.39|544.79|542.77|541.17|0
1716996300000|2024-05-29 15:25:00|546.15|544.55|545.22|543.62|547.36|545.76|544.98|543.38|0
1716996600000|2024-05-29 15:30:00|544.98|543.38|543.53|541.93|544.98|543.38|542.08|540.48|0
1716996900000|2024-05-29 15:35:00|543.04|541.44|545.94|544.34|547.15|545.55|543.04|541.44|0
1716997200000|2024-05-29 15:40:00|545.7|544.1|544.97|543.37|546.42|544.82|543.28|541.68|0
1716997500000|2024-05-29 15:45:00|544.49|542.89|543.04|541.44|544.73|543.13|542.07|540.47|0
1716997800000|2024-05-29 15:50:00|543.28|541.68|546.18|544.58|546.18|544.58|543.28|541.68|0
1716998100000|2024-05-29 15:55:00|546.42|544.82|546.18|544.58|547.39|545.79|544.73|543.13|0
1716998400000|2024-05-29 16:00:00|545.93|544.33|543.03|541.43|545.93|544.33|541.83|540.23|0
1716998700000|2024-05-29 16:05:00|542.79|541.19|543.51|541.91|544|542.4|542.31|540.71|0
1716999000000|2024-05-29 16:10:00|543.03|541.43|540.86|539.26|543.76|542.16|540.86|539.26|0
1716999300000|2024-05-29 16:15:00|540.62|539.02|545.2|543.6|545.2|543.6|540.62|539.02|0
1716999600000|2024-05-29 16:20:00|544.96|543.36|546.89|545.29|547.62|546.02|544.72|543.12|0
1716999900000|2024-05-29 16:25:00|547.13|545.53|548.34|546.74|549.31|547.71|546.41|544.81|0
1717000200000|2024-05-29 16:30:00|548.58|546.98|548.58|546.98|549.31|547.71|546.65|545.05|0
1717000500000|2024-05-29 16:35:00|548.34|546.74|550.51|548.91|551.72|550.12|547.85|546.25|0
1717000800000|2024-05-29 16:40:00|550.76|549.16|548.09|546.49|550.76|549.16|547.61|546.01|0
1717001100000|2024-05-29 16:45:00|547.85|546.25|549.48|547.88|550.75|549.15|547.85|546.25|0
1717001400000|2024-05-29 16:50:00|549.63|548.03|551.32|549.72|552.78|551.18|549.63|548.03|0
1717001700000|2024-05-29 16:55:00|551.56|549.96|551.08|549.48|552.53|550.93|550.59|548.99|0
1717002000000|2024-05-29 17:00:00|550.35|548.75|546.72|545.12|551.8|550.2|545.27|543.67|0
1717002300000|2024-05-29 17:05:00|546.48|544.88|547.69|546.09|548.9|547.3|544.3|542.7|0
1717002600000|2024-05-29 17:10:00|547.44|545.84|545.02|543.42|548.65|547.05|545.02|543.42|0
1717002900000|2024-05-29 17:15:00|544.54|542.94|544.54|542.94|545.99|544.39|543.81|542.21|0
1717003200000|2024-05-29 17:20:00|544.29|542.69|546.29|544.69|547.5|545.9|544.05|542.45|0
1717003500000|2024-05-29 17:25:00|546.53|544.93|549.43|547.83|549.68|548.08|545.32|543.72|0
1717003800000|2024-05-29 17:30:00|549.19|547.59|545.8|544.2|549.43|547.83|545.56|543.96|0
1717004100000|2024-05-29 17:35:00|545.32|543.72|544.11|542.51|546.04|544.44|542.18|540.58|0
1717004400000|2024-05-29 17:40:00|544.35|542.75|543.38|541.78|545.32|543.72|541.93|540.33|0
1717004700000|2024-05-29 17:45:00|543.62|542.02|545.07|543.47|545.07|543.47|543.14|541.54|0
1717005000000|2024-05-29 17:50:00|544.83|543.23|551.03|549.43|551.27|549.67|544.83|543.23|0
1717005300000|2024-05-29 17:55:00|550.78|549.18|550.06|548.46|551.99|550.39|549.09|547.49|0
1717005600000|2024-05-29 18:00:00|550.3|548.7|550.05|548.45|551.27|549.67|548.6|547|0
1717005900000|2024-05-29 18:05:00|549.81|548.21|550.54|548.94|551.26|549.66|548.36|546.76|0
1717006200000|2024-05-29 18:10:00|550.78|549.18|549.81|548.21|551.26|549.66|548.6|547|0
1717006500000|2024-05-29 18:15:00|549.32|547.72|547.87|546.27|549.57|547.97|547.14|545.54|0
1717006800000|2024-05-29 18:20:00|548.11|546.51|548.35|546.75|548.6|547|546.9|545.3|0
1717007100000|2024-05-29 18:25:00|548.84|547.24|546.17|544.57|549.32|547.72|546.17|544.57|0
1717007400000|2024-05-29 18:30:00|545.93|544.33|544.72|543.12|546.66|545.06|543.27|541.67|0
1717007700000|2024-05-29 18:35:00|544.96|543.36|543.26|541.66|545.93|544.33|542.54|540.94|0
1717008000000|2024-05-29 18:40:00|543.02|541.42|546.17|544.57|548.35|546.75|542.78|541.18|0
1717008300000|2024-05-29 18:45:00|545.68|544.08|542.05|540.45|545.68|544.08|541.09|539.49|0
1717008600000|2024-05-29 18:50:00|542.29|540.69|543.26|541.66|543.5|541.9|541.08|539.48|0
1717008900000|2024-05-29 18:55:00|543.02|541.42|542.05|540.45|544.71|543.11|541.32|539.72|0
1717009200000|2024-05-29 19:00:00|542.29|540.69|543.26|541.66|544.47|542.87|542.29|540.69|0
1717009500000|2024-05-29 19:05:00|543.5|541.9|542.29|540.69|544.71|543.11|541.32|539.72|0
1717009800000|2024-05-29 19:10:00|542.05|540.45|544.7|543.1|545.19|543.59|540.59|538.99|0
1717010100000|2024-05-29 19:15:00|544.95|543.35|544.94|543.34|545.43|543.83|543.98|542.38|0
1717010400000|2024-05-29 19:20:00|544.7|543.1|548.82|547.22|548.82|547.22|544.7|543.1|0
1717010700000|2024-05-29 19:25:00|549.06|547.46|548.76|547.16|551.91|550.31|548.51|546.91|0
1717011000000|2024-05-29 19:30:00|548.51|546.91|548.75|547.15|549.24|547.64|546.09|544.49|0
1717011300000|2024-05-29 19:35:00|548.27|546.67|551.42|549.82|552.15|550.55|548.03|546.43|0
1717011600000|2024-05-29 19:40:00|551.18|549.58|547.63|546.03|551.18|549.58|546.91|545.31|0
1717011900000|2024-05-29 19:45:00|547.87|546.27|544.73|543.13|548.36|546.76|544.73|543.13|0
1717012200000|2024-05-29 19:50:00|545.45|543.85|538.92|537.32|545.45|543.85|538.2|536.6|0
1717012500000|2024-05-29 19:55:00|538.68|537.08|539.16|537.56|539.4|537.8|536.75|535.15|0
1717012800000|2024-05-29 20:00:00|541.82|540.22|536.75|535.15|543.03|541.43|536.75|535.15|0
1717013100000|2024-05-29 20:05:00|536.5|534.9|535.05|533.45|536.99|535.39|534.57|532.97|0
1717013400000|2024-05-29 20:10:00|535.3|533.7|535.05|533.45|535.54|533.94|533.61|532.01|0
1717013700000|2024-05-29 20:15:00|535.35|533.15|534.87|532.67|535.59|533.39|533.9|531.7|0
1717014000000|2024-05-29 20:20:00|535.11|532.91|533.41|531.21|535.11|532.91|533.41|531.21|0
1717014300000|2024-05-29 20:25:00|533.65|531.45|530.03|527.83|533.65|531.45|528.35|526.15|0
1717014600000|2024-05-29 20:30:00|530.27|528.07|530.99|528.79|531|528.8|529.79|527.59|0
1717014900000|2024-05-29 20:35:00|531.24|529.04|531.96|529.76|533.41|531.21|531.24|529.04|0
1717015200000|2024-05-29 20:40:00|531.72|529.52|530.51|528.31|531.72|529.52|530.03|527.83|0
1717015500000|2024-05-29 20:45:00|530.27|528.07|527.62|525.42|530.51|528.31|527.38|525.18|0
1717015800000|2024-05-29 20:50:00|527.86|525.66|525.45|523.25|527.86|525.66|524.24|522.04|0
1717016100000|2024-05-29 20:55:00|525.69|523.49|525.56|523.36|525.8|523.6|525.21|523.01|0
1717016400000|2024-05-29 21:00:00|525.75|523.55|524.66|522.46|525.9|523.7|524.42|522.22|0
1717016700000|2024-05-29 21:05:00|524.63|522.43|524.53|522.33|524.63|522.43|524.17|521.97|0
1717017000000|2024-05-29 21:10:00|524.34|522.14|525.48|523.28|525.48|523.28|524.34|522.14|0
1717017300000|2024-05-29 21:15:00|525.4|523.2|525.48|523.28|525.48|523.28|525.33|523.13|0
1717017600000|2024-05-29 21:20:00|525.23|523.03|525.58|523.38|525.58|523.38|525.01|522.81|0
1717017900000|2024-05-29 21:25:00|525.61|523.41|525.82|523.62|525.99|523.79|525.54|523.34|0
1717018200000|2024-05-29 21:30:00|525.99|523.79|525.82|523.62|526.13|523.93|525.78|523.58|0
1717018500000|2024-05-29 21:35:00|525.78|523.58|526.06|523.86|526.09|523.89|525.78|523.58|0
1717018800000|2024-05-29 21:40:00|526.03|523.83|525.15|522.95|526.06|523.86|525.15|522.95|0
1717019100000|2024-05-29 21:45:00|525.21|523.01|525.15|522.95|525.21|523.01|525.15|522.95|0
1717019400000|2024-05-29 21:50:00|525.07|522.87|524.83|522.63|525.07|522.87|524.83|522.63|0
1717019700000|2024-05-29 21:55:00|524.86|522.66|525|522.8|526.09|523.89|524.86|522.66|0
1717020000000|2024-05-29 22:00:00|527.22|525.02|528.31|526.11|529.03|526.83|527.22|525.02|0
1717020300000|2024-05-29 22:05:00|528.07|525.87|527.59|525.39|528.55|526.35|526.38|524.18|0
1717020600000|2024-05-29 22:10:00|527.34|525.14|527.34|525.14|528.07|525.87|527.34|525.14|0
1717020900000|2024-05-29 22:15:00|527.46|525.26|527.34|525.14|527.58|525.38|527.1|524.9|0
1717021200000|2024-05-29 22:20:00|527.1|524.9|526.86|524.66|527.82|525.62|526.86|524.66|0
1717021500000|2024-05-29 22:25:00|526.62|524.42|526.61|524.41|526.62|524.42|525.89|523.69|0
1717021800000|2024-05-29 22:30:00|526.37|524.17|524.93|522.73|526.37|524.17|524.93|522.73|0
1717022100000|2024-05-29 22:35:00|524.69|522.49|523.72|521.52|524.93|522.73|523|520.8|0
1717022400000|2024-05-29 22:40:00|523.48|521.28|522.52|520.32|523.48|521.28|522.28|520.08|0
1717022700000|2024-05-29 22:45:00|522.28|520.08|521.79|519.59|522.52|520.32|521.55|519.35|0
1717023000000|2024-05-29 22:50:00|522.03|519.83|522.51|520.31|522.75|520.55|522.03|519.83|0
1717023300000|2024-05-29 22:55:00|522.63|520.43|522.99|520.79|522.99|520.79|522.51|520.31|0
1717023600000|2024-05-29 23:00:00|522.75|520.55|522.51|520.31|522.99|520.79|522.27|520.07|0
1717023900000|2024-05-29 23:05:00|522.27|520.07|521.3|519.1|522.51|520.31|521.3|519.1|0
1717024200000|2024-05-29 23:10:00|521.54|519.34|521.54|519.34|522.02|519.82|521.3|519.1|0
1717024500000|2024-05-29 23:15:00|521.78|519.58|523.22|521.02|523.71|521.51|521.54|519.34|0
1717024800000|2024-05-29 23:20:00|523.46|521.26|522.74|520.54|523.46|521.26|522.5|520.3|0
1717025100000|2024-05-29 23:25:00|522.62|520.42|520.09|517.89|522.74|520.54|520.09|517.89|0
1717025400000|2024-05-29 23:30:00|519.61|517.41|520.81|518.61|520.81|518.61|518.89|516.69|0
1717025700000|2024-05-29 23:35:00|520.57|518.37|520.09|517.89|520.81|518.61|520.09|517.89|0
1717026000000|2024-05-29 23:40:00|520.2|518|521.05|518.85|521.29|519.09|520.09|517.89|0
1717026300000|2024-05-29 23:45:00|521.29|519.09|522.01|519.81|522.25|520.05|521.29|519.09|0
1717026600000|2024-05-29 23:50:00|522.25|520.05|522.25|520.05|522.49|520.29|522.01|519.81|0
1717026900000|2024-05-29 23:55:00|522.73|520.53|522.49|520.29|522.97|520.77|522.25|520.05|0
1717027200000|2024-05-30 00:00:00|522.73|520.53|521.16|518.96|522.73|520.53|520.8|518.6|0
1717027500000|2024-05-30 00:05:00|520.8|518.6|521.28|519.08|522.96|520.76|520.56|518.36|0
1717027800000|2024-05-30 00:10:00|521.04|518.84|523.2|521|523.2|521|521.04|518.84|0
1717028100000|2024-05-30 00:15:00|522.9|521.3|521.7|520.1|522.9|521.3|521.46|519.86|0
1717028400000|2024-05-30 00:20:00|521.46|519.86|522.66|521.06|522.9|521.3|521.46|519.86|0
1717028700000|2024-05-30 00:25:00|522.42|520.82|522.52|520.92|522.76|521.16|522.04|520.44|0
1717029000000|2024-05-30 00:30:00|522.4|520.8|521.8|520.2|522.4|520.8|521.56|519.96|0
1717029300000|2024-05-30 00:35:00|521.56|519.96|520.6|519|521.56|519.96|520.12|518.52|0
1717029600000|2024-05-30 00:40:00|520.36|518.76|519.99|518.39|520.83|519.23|519.63|518.03|0
1717029900000|2024-05-30 00:45:00|519.87|518.27|520.11|518.51|520.59|518.99|519.87|518.27|0
1717030200000|2024-05-30 00:50:00|520.35|518.75|520.11|518.51|520.83|519.23|519.87|518.27|0
1717030500000|2024-05-30 00:55:00|519.98|518.38|519.63|518.03|520.35|518.75|519.39|517.79|0
1717030800000|2024-05-30 01:00:00|519.74|518.14|520.59|518.99|520.59|518.99|519.14|517.54|0
1717031100000|2024-05-30 01:05:00|520.35|518.75|520.34|518.74|520.82|519.22|520.34|518.74|0
1717031400000|2024-05-30 01:10:00|520.58|518.98|521.06|519.46|521.06|519.46|520.1|518.5|0
1717031700000|2024-05-30 01:15:00|520.82|519.22|520.34|518.74|521.3|519.7|519.86|518.26|0
1717032000000|2024-05-30 01:20:00|520.58|518.98|520.34|518.74|521.06|519.46|520.1|518.5|0
1717032300000|2024-05-30 01:25:00|520.1|518.5|519.61|518.01|520.82|519.22|518.41|516.81|0
1717032600000|2024-05-30 01:30:00|519.13|517.53|520.33|518.73|520.33|518.73|518.17|516.57|0
1717032900000|2024-05-30 01:35:00|520.45|518.85|521.77|520.17|522.01|520.41|520.21|518.61|0
1717033200000|2024-05-30 01:40:00|521.53|519.93|520.33|518.73|521.77|520.17|520.09|518.49|0
1717033500000|2024-05-30 01:45:00|520.09|518.49|521.05|519.45|521.53|519.93|520.09|518.49|0
1717033800000|2024-05-30 01:50:00|521.29|519.69|520.08|518.48|521.29|519.69|519.84|518.24|0
1717034100000|2024-05-30 01:55:00|520.32|518.72|519.84|518.24|520.57|518.97|519.36|517.76|0
1717034400000|2024-05-30 02:00:00|520.08|518.48|519.84|518.24|521.28|519.68|519.84|518.24|0
1717034700000|2024-05-30 02:05:00|519.6|518|519.84|518.24|520.32|518.72|519.12|517.52|0
1717035000000|2024-05-30 02:10:00|520.08|518.48|519.84|518.24|520.32|518.72|519.6|518|0
1717035300000|2024-05-30 02:15:00|520.08|518.48|519.83|518.23|520.32|518.72|519.59|517.99|0
1717035600000|2024-05-30 02:20:00|519.71|518.11|518.39|516.79|519.83|518.23|518.15|516.55|0
1717035900000|2024-05-30 02:25:00|518.75|517.15|519.59|517.99|519.83|518.23|518.39|516.79|0
1717036200000|2024-05-30 02:30:00|519.46|517.86|518.63|517.03|519.59|517.99|518.63|517.03|0
1717036500000|2024-05-30 02:35:00|518.74|517.14|517.42|515.82|518.87|517.27|517.18|515.58|0
1717036800000|2024-05-30 02:40:00|517.66|516.06|516.22|514.62|517.66|516.06|515.26|513.66|0
1717037100000|2024-05-30 02:45:00|516.46|514.86|515.74|514.14|516.46|514.86|514.78|513.18|0
1717037400000|2024-05-30 02:50:00|515.5|513.9|516.7|515.1|516.7|515.1|515.5|513.9|0
1717037700000|2024-05-30 02:55:00|516.46|514.86|515.97|514.37|516.7|515.1|515.97|514.37|0
1717038000000|2024-05-30 03:00:00|515.49|513.89|515.73|514.13|515.97|514.37|514.77|513.17|0
1717038300000|2024-05-30 03:05:00|515.61|514.01|514.29|512.69|515.61|514.01|514.29|512.69|0
1717038600000|2024-05-30 03:10:00|514.05|512.45|514.29|512.69|514.53|512.93|513.57|511.97|0
1717038900000|2024-05-30 03:15:00|514.53|512.93|514.4|512.8|514.77|513.17|514.28|512.68|0
1717039200000|2024-05-30 03:20:00|514.28|512.68|513.32|511.72|514.76|513.16|512.6|511|0
1717039500000|2024-05-30 03:25:00|513.56|511.96|513.8|512.2|514.28|512.68|513.56|511.96|0
1717039800000|2024-05-30 03:30:00|514.04|512.44|512.84|511.24|514.52|512.92|512.6|511|0
1717040100000|2024-05-30 03:35:00|513.08|511.48|512.84|511.24|513.32|511.72|512.6|511|0
1717040400000|2024-05-30 03:40:00|512.71|511.11|513.79|512.19|513.91|512.31|512.23|510.63|0
1717040700000|2024-05-30 03:45:00|514.03|512.43|514.51|512.91|514.51|512.91|513.79|512.19|0
1717041000000|2024-05-30 03:50:00|514.75|513.15|514.03|512.43|514.75|513.15|513.91|512.31|0
1717041300000|2024-05-30 03:55:00|513.79|512.19|514.03|512.43|514.51|512.91|513.79|512.19|0
1717041600000|2024-05-30 04:00:00|513.79|512.19|513.79|512.19|514.27|512.67|513.55|511.95|0
1717041900000|2024-05-30 04:05:00|514.03|512.43|513.78|512.18|514.27|512.67|513.06|511.46|0
1717042200000|2024-05-30 04:10:00|513.9|512.3|513.54|511.94|514.02|512.42|513.3|511.7|0
1717042500000|2024-05-30 04:15:00|513.3|511.7|513.3|511.7|513.54|511.94|512.82|511.22|0
1717042800000|2024-05-30 04:20:00|513.18|511.58|513.3|511.7|513.54|511.94|513.06|511.46|0
1717043100000|2024-05-30 04:25:00|513.54|511.94|513.3|511.7|514.02|512.42|513.3|511.7|0
1717043400000|2024-05-30 04:30:00|513.54|511.94|512.81|511.21|513.77|512.17|512.81|511.21|0
1717043700000|2024-05-30 04:35:00|512.57|510.97|511.37|509.77|512.81|511.21|511.37|509.77|0
1717044000000|2024-05-30 04:40:00|511.13|509.53|511.13|509.53|511.61|510.01|510.65|509.05|0
1717044300000|2024-05-30 04:45:00|510.89|509.29|510.41|508.81|510.89|509.29|510.17|508.57|0
1717044600000|2024-05-30 04:50:00|510.65|509.05|511.85|510.25|511.85|510.25|510.65|509.05|0
1717044900000|2024-05-30 04:55:00|511.61|510.01|512.08|510.48|512.32|510.72|511.6|510|0
1717045200000|2024-05-30 05:00:00|511.6|510|510.16|508.56|511.84|510.24|510.16|508.56|0
1717045500000|2024-05-30 05:05:00|510.4|508.8|510.4|508.8|511.6|510|510.16|508.56|0
1717045800000|2024-05-30 05:10:00|510.64|509.04|508.72|507.12|510.88|509.28|508.48|506.88|0
1717046100000|2024-05-30 05:15:00|508.96|507.36|509.2|507.6|509.44|507.84|508.24|506.64|0
1717046400000|2024-05-30 05:20:00|509.07|507.47|508.95|507.35|509.44|507.84|508.71|507.11|0
1717046700000|2024-05-30 05:25:00|508.71|507.11|508.95|507.35|509.19|507.59|508.47|506.87|0
1717047000000|2024-05-30 05:30:00|508.71|507.11|509.42|507.82|509.66|508.06|508.71|507.11|0
1717047300000|2024-05-30 05:35:00|509.66|508.06|507.27|505.67|509.66|508.06|507.27|505.67|0
1717047600000|2024-05-30 05:40:00|507.74|506.14|507.26|505.66|508.22|506.62|507.26|505.66|0
1717047900000|2024-05-30 05:45:00|507.02|505.42|507.74|506.14|508.46|506.86|507.02|505.42|0
1717048200000|2024-05-30 05:50:00|507.98|506.38|508.93|507.33|508.93|507.33|507.74|506.14|0
1717048500000|2024-05-30 05:55:00|509.17|507.57|510.13|508.53|510.85|509.25|509.17|507.57|0
1717048800000|2024-05-30 06:00:00|510.37|508.77|510.13|508.53|510.85|509.25|509.65|508.05|0
1717049100000|2024-05-30 06:05:00|510.37|508.77|509.89|508.29|511.32|509.72|509.89|508.29|0
1717049400000|2024-05-30 06:10:00|510.36|508.76|510.6|509|511.32|509.72|510.36|508.76|0
1717049700000|2024-05-30 06:15:00|510.36|508.76|510.36|508.76|510.84|509.24|510.12|508.52|0
1717050000000|2024-05-30 06:20:00|510.12|508.52|511.56|509.96|512.28|510.68|510.12|508.52|0
1717050300000|2024-05-30 06:25:00|511.32|509.72|510.89|509.29|512.51|510.91|510.65|509.05|0
1717050600000|2024-05-30 06:30:00|510.65|509.05|509.68|508.08|510.89|509.29|509.56|507.96|0
1717050900000|2024-05-30 06:35:00|509.92|508.32|508.48|506.88|510.16|508.56|508.24|506.64|0
1717051200000|2024-05-30 06:40:00|508.24|506.64|508.48|506.88|508.72|507.12|508.24|506.64|0
1717051500000|2024-05-30 06:45:00|508.24|506.64|508|506.4|508.72|507.12|507.52|505.92|0
1717051800000|2024-05-30 06:50:00|507.76|506.16|508.23|506.63|508.96|507.36|507.76|506.16|0
1717052100000|2024-05-30 06:55:00|508.11|506.51|507.03|505.43|508.23|506.63|507.03|505.43|0
1717052400000|2024-05-30 07:00:00|507.51|505.91|510.87|509.27|511.35|509.75|507.51|505.91|0
1717052700000|2024-05-30 07:05:00|510.99|509.39|510.39|508.79|511.11|509.51|507.99|506.39|0
1717053000000|2024-05-30 07:10:00|510.63|509.03|511.11|509.51|511.83|510.23|510.63|509.03|0
1717053300000|2024-05-30 07:15:00|511.35|509.75|509.66|508.06|512.31|510.71|509.66|508.06|0
1717053600000|2024-05-30 07:20:00|510.14|508.54|509.66|508.06|512.07|510.47|509.42|507.82|0
1717053900000|2024-05-30 07:25:00|509.9|508.3|512.54|510.94|513.02|511.42|509.18|507.58|0
1717054200000|2024-05-30 07:30:00|512.78|511.18|512.78|511.18|513.99|512.39|512.54|510.94|0
1717054500000|2024-05-30 07:35:00|513.02|511.42|513.5|511.9|513.98|512.38|512.78|511.18|0
1717054800000|2024-05-30 07:40:00|513.74|512.14|514.94|513.34|514.94|513.34|513.02|511.42|0
1717055100000|2024-05-30 07:45:00|514.7|513.1|513.5|511.9|515.66|514.06|513.26|511.66|0
1717055400000|2024-05-30 07:50:00|513.26|511.66|513.74|512.14|514.7|513.1|512.78|511.18|0
1717055700000|2024-05-30 07:55:00|513.85|512.25|514.7|513.1|514.94|513.34|513.49|511.89|0
1717056000000|2024-05-30 08:00:00|514.45|512.85|514.93|513.33|516.38|514.78|514.45|512.85|0
1717056300000|2024-05-30 08:05:00|515.17|513.57|514.21|512.61|515.17|513.57|513.01|511.41|0
1717056600000|2024-05-30 08:10:00|513.97|512.37|513.97|512.37|514.21|512.61|513.01|511.41|0
1717056900000|2024-05-30 08:15:00|513.84|512.24|515.41|513.81|515.41|513.81|513.49|511.89|0
1717057200000|2024-05-30 08:20:00|515.17|513.57|515.41|513.81|515.65|514.05|513.72|512.12|0
1717057500000|2024-05-30 08:25:00|515.52|513.92|514.2|512.6|515.65|514.05|513.96|512.36|0
1717057800000|2024-05-30 08:30:00|514.68|513.08|516.35|514.75|516.83|515.23|514.32|512.72|0
1717058100000|2024-05-30 08:35:00|516.59|514.99|516.46|514.86|517.07|515.47|515.63|514.03|0
1717058400000|2024-05-30 08:40:00|516.35|514.75|518.03|516.43|518.27|516.67|516.35|514.75|0
1717058700000|2024-05-30 08:45:00|517.79|516.19|518.51|516.91|518.51|516.91|517.55|515.95|0
1717059000000|2024-05-30 08:50:00|518.27|516.67|517.55|515.95|518.51|516.91|517.31|515.71|0
1717059300000|2024-05-30 08:55:00|517.79|516.19|518.75|517.15|519.23|517.63|517.79|516.19|0
1717059600000|2024-05-30 09:00:00|518.99|517.39|518.26|516.66|519.35|517.75|518.02|516.42|0
1717059900000|2024-05-30 09:05:00|518.51|516.91|519.23|517.63|519.71|518.11|518.38|516.78|0
1717060200000|2024-05-30 09:10:00|519.1|517.5|518.74|517.14|519.47|517.87|518.5|516.9|0
1717060500000|2024-05-30 09:15:00|518.98|517.38|519.46|517.86|519.71|518.11|518.74|517.14|0
1717060800000|2024-05-30 09:20:00|519.22|517.62|517.53|515.93|519.22|517.62|517.05|515.45|0
1717061100000|2024-05-30 09:25:00|517.78|516.18|516.81|515.21|517.78|516.18|516.33|514.73|0
1717061400000|2024-05-30 09:30:00|516.57|514.97|516.57|514.97|516.81|515.21|516.09|514.49|0
1717061700000|2024-05-30 09:35:00|516.33|514.73|515.36|513.76|517.05|515.45|515.36|513.76|0
1717062000000|2024-05-30 09:40:00|515.48|513.88|515.84|514.24|516.57|514.97|515.12|513.52|0
1717062300000|2024-05-30 09:45:00|515.96|514.36|515.84|514.24|516.32|514.72|515.36|513.76|0
1717062600000|2024-05-30 09:50:00|516.08|514.48|517.4|515.8|517.52|515.92|516.08|514.48|0
1717062900000|2024-05-30 09:55:00|517.28|515.68|516.56|514.96|517.52|515.92|516.32|514.72|0
1717063200000|2024-05-30 10:00:00|516.8|515.2|516.07|514.47|516.8|515.2|515.84|514.24|0
1717063500000|2024-05-30 10:05:00|515.95|514.35|515.59|513.99|516.8|515.2|515.59|513.99|0
1717063800000|2024-05-30 10:10:00|515.35|513.75|514.15|512.55|515.35|513.75|514.15|512.55|0
1717064100000|2024-05-30 10:15:00|513.91|512.31|514.63|513.03|515.35|513.75|513.91|512.31|0
1717064400000|2024-05-30 10:20:00|514.87|513.27|516.31|514.71|516.55|514.95|514.38|512.78|0
1717064700000|2024-05-30 10:25:00|516.07|514.47|515.58|513.98|516.07|514.47|515.34|513.74|0
1717065000000|2024-05-30 10:30:00|515.34|513.74|515.58|513.98|515.82|514.22|514.86|513.26|0
1717065300000|2024-05-30 10:35:00|515.82|514.22|517.64|516.04|518.61|517.01|515.58|513.98|0
1717065600000|2024-05-30 10:40:00|517.88|516.28|519.09|517.49|519.09|517.49|517.88|516.28|0
1717065900000|2024-05-30 10:45:00|519.33|517.73|520.05|518.45|520.29|518.69|518.6|517|0
1717066200000|2024-05-30 10:50:00|519.92|518.32|518.64|517.04|519.92|518.32|518.64|517.04|0
1717066500000|2024-05-30 10:55:00|518.4|516.8|519.6|518|519.96|518.36|518.16|516.56|0
1717066800000|2024-05-30 11:00:00|519.36|517.76|518.15|516.55|519.36|517.76|517.67|516.07|0
1717067100000|2024-05-30 11:05:00|518.39|516.79|518.99|517.39|519.6|518|518.39|516.79|0
1717067400000|2024-05-30 11:10:00|518.87|517.27|517.91|516.31|519.11|517.51|517.91|516.31|0
1717067700000|2024-05-30 11:15:00|518.15|516.55|517.91|516.31|518.39|516.79|517.67|516.07|0
1717068000000|2024-05-30 11:20:00|518.15|516.55|518.74|517.14|518.87|517.27|517.42|515.82|0
1717068300000|2024-05-30 11:25:00|518.87|517.27|519.83|518.23|520.07|518.47|518.63|517.03|0
1717068600000|2024-05-30 11:30:00|520.07|518.47|519.35|517.75|520.31|518.71|519.22|517.62|0
1717068900000|2024-05-30 11:35:00|519.11|517.51|519.59|517.99|519.83|518.23|518.62|517.02|0
1717069200000|2024-05-30 11:40:00|519.83|518.23|519.82|518.22|520.31|518.71|518.62|517.02|0
1717069500000|2024-05-30 11:45:00|520.31|518.71|520.55|518.95|521.03|519.43|519.82|518.22|0
1717069800000|2024-05-30 11:50:00|520.31|518.71|518.62|517.02|520.79|519.19|518.62|517.02|0
1717070100000|2024-05-30 11:55:00|518.73|517.13|518.13|516.53|518.86|517.26|517.65|516.05|0
1717070400000|2024-05-30 12:00:00|517.89|516.29|518.13|516.53|518.61|517.01|517.41|515.81|0
1717070700000|2024-05-30 12:05:00|517.89|516.29|518.37|516.77|519.09|517.49|517.65|516.05|0
1717071000000|2024-05-30 12:10:00|518.61|517.01|519.09|517.49|519.57|517.97|517.89|516.29|0
1717071300000|2024-05-30 12:15:00|519.33|517.73|519.81|518.21|520.54|518.94|518.61|517.01|0
1717071600000|2024-05-30 12:20:00|519.57|517.97|518.36|516.76|521.02|519.42|517.88|516.28|0
1717071900000|2024-05-30 12:25:00|518.12|516.52|519.33|517.73|519.57|517.97|518.12|516.52|0
1717072200000|2024-05-30 12:30:00|519.2|517.6|525.84|524.24|526.81|525.21|518.96|517.36|0
1717072500000|2024-05-30 12:35:00|525.6|524|524.63|523.03|526.8|525.2|523.91|522.31|0
1717072800000|2024-05-30 12:40:00|524.87|523.27|526.32|524.72|526.56|524.96|524.87|523.27|0
1717073100000|2024-05-30 12:45:00|526.56|524.96|524.14|522.54|526.8|525.2|524.14|522.54|0
1717073400000|2024-05-30 12:50:00|523.9|522.3|524.24|522.64|524.48|522.88|522.55|520.95|0
1717073700000|2024-05-30 12:55:00|524|522.4|523.03|521.43|524|522.4|520.85|519.25|0
1717074000000|2024-05-30 13:00:00|523.27|521.67|522.06|520.46|524.23|522.63|521.58|519.98|0
1717074300000|2024-05-30 13:05:00|522.3|520.7|521.93|520.33|524.23|522.63|521.57|519.97|0
1717074600000|2024-05-30 13:10:00|521.82|520.22|521.33|519.73|522.54|520.94|520.12|518.52|0
1717074900000|2024-05-30 13:15:00|521.21|519.61|521.81|520.21|521.81|520.21|520.61|519.01|0
1717075200000|2024-05-30 13:20:00|522.05|520.45|524.23|522.63|524.47|522.87|521.57|519.97|0
1717075500000|2024-05-30 13:25:00|523.74|522.14|524.23|522.63|524.71|523.11|523.26|521.66|0
1717075800000|2024-05-30 13:30:00|523.98|522.38|523.5|521.9|528.82|527.22|521.57|519.97|0
1717076100000|2024-05-30 13:35:00|523.26|521.66|522.05|520.45|524.22|522.62|518.43|516.83|0
1717076400000|2024-05-30 13:40:00|522.29|520.69|522.77|521.17|525.19|523.59|521.81|520.21|0
1717076700000|2024-05-30 13:45:00|523.25|521.65|521.56|519.96|523.74|522.14|520.84|519.24|0
1717077000000|2024-05-30 13:50:00|521.8|520.2|523.73|522.13|524.46|522.86|520.35|518.75|0
1717077300000|2024-05-30 13:55:00|523.01|521.41|524.27|522.67|525.24|523.64|520.88|519.28|0
1717077600000|2024-05-30 14:00:00|524.51|522.91|526.2|524.6|526.2|524.6|521.12|519.52|0
1717077900000|2024-05-30 14:05:00|525.96|524.36|523.05|521.45|526.93|525.33|522.81|521.21|0
1717078200000|2024-05-30 14:10:00|522.81|521.21|515.8|514.2|523.3|521.7|513.39|511.79|0
1717078500000|2024-05-30 14:15:00|515.56|513.96|516.52|514.92|517.98|516.38|513.87|512.27|0
1717078800000|2024-05-30 14:20:00|516.77|515.17|519.91|518.31|521.36|519.76|516.04|514.44|0
1717079100000|2024-05-30 14:25:00|520.39|518.79|519.42|517.82|520.87|519.27|516.76|515.16|0
1717079400000|2024-05-30 14:30:00|518.7|517.1|515.31|513.71|519.66|518.06|514.83|513.23|0
1717079700000|2024-05-30 14:35:00|514.83|513.23|513.14|511.54|517.24|515.64|512.17|510.57|0
1717080000000|2024-05-30 14:40:00|513.38|511.78|513.14|511.54|513.86|512.26|510|508.4|0
1717080300000|2024-05-30 14:45:00|513.38|511.78|514.58|512.98|515.31|513.71|512.89|511.29|0
1717080600000|2024-05-30 14:50:00|514.34|512.74|514.34|512.74|516.27|514.67|512.41|510.81|0
1717080900000|2024-05-30 14:55:00|514.1|512.5|513.37|511.77|515.3|513.7|513.13|511.53|0
1717081200000|2024-05-30 15:00:00|513.13|511.53|510.48|508.88|515.54|513.94|510.48|508.88|0
1717081500000|2024-05-30 15:05:00|509.99|508.39|514.09|512.49|514.33|512.73|508.55|506.95|0
1717081800000|2024-05-30 15:10:00|513.85|512.25|513.13|511.53|514.82|513.22|512.64|511.04|0
1717082100000|2024-05-30 15:15:00|512.88|511.28|517.71|516.11|517.95|516.35|512.64|511.04|0
1717082400000|2024-05-30 15:20:00|517.95|516.35|516.5|514.9|517.95|516.35|515.29|513.69|0
1717082700000|2024-05-30 15:25:00|516.26|514.66|518.49|516.89|518.73|517.13|516.26|514.66|0
1717083000000|2024-05-30 15:30:00|518.24|516.64|522.12|520.52|522.12|520.52|517.76|516.16|0
1717083300000|2024-05-30 15:35:00|521.87|520.27|519.69|518.09|522.36|520.76|518.24|516.64|0
1717083600000|2024-05-30 15:40:00|519.93|518.33|518.24|516.64|521.63|520.03|518.24|516.64|0
1717083900000|2024-05-30 15:45:00|518.48|516.88|517.51|515.91|519.45|517.85|517.51|515.91|0
1717084200000|2024-05-30 15:50:00|517.27|515.67|517.75|516.15|519.45|517.85|517.03|515.43|0
1717084500000|2024-05-30 15:55:00|517.51|515.91|516.06|514.46|518.48|516.88|516.06|514.46|0
1717084800000|2024-05-30 16:00:00|516.3|514.7|520.65|519.05|520.89|519.29|516.06|514.46|0
1717085100000|2024-05-30 16:05:00|520.89|519.29|520.17|518.57|522.59|520.99|519.44|517.84|0
1717085400000|2024-05-30 16:10:00|520.41|518.81|521.49|519.89|521.62|520.02|519.68|518.08|0
1717085700000|2024-05-30 16:15:00|521.62|520.02|522.58|520.98|523.07|521.47|521.38|519.78|0
1717086000000|2024-05-30 16:20:00|522.83|521.23|522.83|521.23|524.04|522.44|520.4|518.8|0
1717086300000|2024-05-30 16:25:00|522.58|520.98|519.43|517.83|523.07|521.47|518.71|517.11|0
1717086600000|2024-05-30 16:30:00|519.68|518.08|523.31|521.71|523.31|521.71|518.95|517.35|0
1717086900000|2024-05-30 16:35:00|523.55|521.95|523.06|521.46|524.52|522.92|522.34|520.74|0
1717087200000|2024-05-30 16:40:00|523.18|521.58|522.82|521.22|523.3|521.7|522.09|520.49|0
1717087500000|2024-05-30 16:45:00|522.58|520.98|522.33|520.73|525|523.4|521.85|520.25|0
1717087800000|2024-05-30 16:50:00|522.09|520.49|524.27|522.67|525.97|524.37|521.61|520.01|0
1717088100000|2024-05-30 16:55:00|524.51|522.91|525.48|523.88|525.48|523.88|523.54|521.94|0
1717088400000|2024-05-30 17:00:00|525.72|524.12|524.99|523.39|528.63|527.03|524.02|522.42|0
1717088700000|2024-05-30 17:05:00|524.75|523.15|526.69|525.09|528.14|526.54|524.75|523.15|0
1717089000000|2024-05-30 17:10:00|526.93|525.33|528.87|527.27|530.08|528.48|526.69|525.09|0
1717089300000|2024-05-30 17:15:00|529.11|527.51|526.44|524.84|529.6|528|525.96|524.36|0
1717089600000|2024-05-30 17:20:00|526.69|525.09|528.38|526.78|528.87|527.27|525.96|524.36|0
1717089900000|2024-05-30 17:25:00|528.14|526.54|528.62|527.02|528.62|527.02|527.17|525.57|0
1717090200000|2024-05-30 17:30:00|528.87|527.27|527.89|526.29|529.84|528.24|527.89|526.29|0
1717090500000|2024-05-30 17:35:00|528.14|526.54|528.13|526.53|529.35|527.75|526.92|525.32|0
1717090800000|2024-05-30 17:40:00|528.38|526.78|529.59|527.99|530.8|529.2|528.38|526.78|0
1717091100000|2024-05-30 17:45:00|529.83|528.23|526.92|525.32|530.32|528.72|526.68|525.08|0
1717091400000|2024-05-30 17:50:00|526.68|525.08|526.43|524.83|526.92|525.32|524.74|523.14|0
1717091700000|2024-05-30 17:55:00|526.19|524.59|526.92|525.32|526.92|525.32|524.98|523.38|0
1717092000000|2024-05-30 18:00:00|525.46|523.86|523.52|521.92|527.4|525.8|523.52|521.92|0
1717092300000|2024-05-30 18:05:00|523.76|522.16|524.73|523.13|524.97|523.37|523.28|521.68|0
1717092600000|2024-05-30 18:10:00|524.49|522.89|522.79|521.19|524.73|523.13|522.55|520.95|0
1717092900000|2024-05-30 18:15:00|523.03|521.43|521.82|520.22|523.27|521.67|516.01|514.41|0
1717093200000|2024-05-30 18:20:00|521.58|519.98|520.36|518.76|522.79|521.19|518.67|517.07|0
1717093500000|2024-05-30 18:25:00|520.12|518.52|521.09|519.49|521.33|519.73|517.7|516.1|0
1717093800000|2024-05-30 18:30:00|521.33|519.73|521.57|519.97|523.75|522.15|520.6|519|0
1717094100000|2024-05-30 18:35:00|520.6|519|518.42|516.82|521.09|519.49|517.94|516.34|0
1717094400000|2024-05-30 18:40:00|518.18|516.58|518.66|517.06|519.63|518.03|517.45|515.85|0
1717094700000|2024-05-30 18:45:00|518.42|516.82|518.18|516.58|520.36|518.76|517.21|515.61|0
1717095000000|2024-05-30 18:50:00|517.93|516.33|518.42|516.82|520.84|519.24|517.93|516.33|0
1717095300000|2024-05-30 18:55:00|518.66|517.06|520.11|518.51|520.35|518.75|517.93|516.33|0
1717095600000|2024-05-30 19:00:00|519.87|518.27|517.93|516.33|521.32|519.72|517.2|515.6|0
1717095900000|2024-05-30 19:05:00|518.17|516.57|517.44|515.84|520.11|518.51|516.72|515.12|0
1717096200000|2024-05-30 19:10:00|517.2|515.6|517.93|516.33|518.17|516.57|516.48|514.88|0
1717096500000|2024-05-30 19:15:00|517.68|516.08|516.96|515.36|519.38|517.78|516.71|515.11|0
1717096800000|2024-05-30 19:20:00|516.71|515.11|508.74|507.14|516.96|515.36|508.49|506.89|0
1717097100000|2024-05-30 19:25:00|508.98|507.38|513.57|511.97|513.81|512.21|508.13|506.53|0
1717097400000|2024-05-30 19:30:00|513.81|512.21|509.99|508.39|515.02|513.42|508.49|506.89|0
1717097700000|2024-05-30 19:35:00|509.74|508.14|506.49|504.89|509.74|508.14|505.04|503.44|0
1717098000000|2024-05-30 19:40:00|506.73|505.13|505.28|503.68|507.93|506.33|503.59|501.99|0
1717098300000|2024-05-30 19:45:00|504.8|503.2|496.23|494.63|504.8|503.2|494.19|492.59|0
1717098600000|2024-05-30 19:50:00|495.64|494.04|506.64|505.04|507.6|506|494.19|492.59|0
1717098900000|2024-05-30 19:55:00|507.85|506.25|509.05|507.45|510.98|509.38|503.75|502.15|0
1717099200000|2024-05-30 20:00:00|506.4|504.8|505.03|503.43|506.88|505.28|503.03|501.43|0
1717099500000|2024-05-30 20:05:00|505.51|503.91|499.24|497.64|505.75|504.15|498.76|497.16|0
1717099800000|2024-05-30 20:10:00|499.96|498.36|498.52|496.92|500.69|499.09|498.28|496.68|0
1717100100000|2024-05-30 20:15:00|499.06|496.86|498.57|496.37|500.98|498.78|498.57|496.37|0
1717100400000|2024-05-30 20:20:00|498.81|496.61|501.95|499.75|501.95|499.75|498.57|496.37|0
1717100700000|2024-05-30 20:25:00|501.7|499.5|504.84|502.64|504.84|502.64|501.7|499.5|0
1717101000000|2024-05-30 20:30:00|505.08|502.88|503.63|501.43|505.32|503.12|503.39|501.19|0
1717101300000|2024-05-30 20:35:00|503.87|501.67|503.87|501.67|504.59|502.39|502.66|500.46|0
1717101600000|2024-05-30 20:40:00|503.63|501.43|503.26|501.06|503.63|501.43|502.9|500.7|0
1717101900000|2024-05-30 20:45:00|503.38|501.18|502.66|500.46|503.5|501.3|502.66|500.46|0
1717102200000|2024-05-30 20:50:00|502.9|500.7|503.38|501.18|503.62|501.42|502.42|500.22|0
1717102500000|2024-05-30 20:55:00|503.26|501.06|505.24|503.04|505.91|503.71|503.14|500.94|0
1717102800000|2024-05-30 21:00:00|505.1|502.9|505.73|503.53|505.91|503.71|504.74|502.54|0
1717103100000|2024-05-30 21:05:00|504.42|502.22|502.77|500.57|505.16|502.96|502.77|500.57|0
1717103400000|2024-05-30 21:10:00|502.7|500.5|502.97|500.77|503.26|501.06|501.66|499.46|0
1717103700000|2024-05-30 21:15:00|502.86|500.66|503.99|501.79|503.99|501.79|502.86|500.66|0
1717104000000|2024-05-30 21:20:00|503.95|501.75|503.56|501.36|503.95|501.75|503.39|501.19|0
1717104300000|2024-05-30 21:25:00|503.6|501.4|503.56|501.36|503.88|501.68|503.46|501.26|0
1717104600000|2024-05-30 21:30:00|503.64|501.44|503.49|501.29|503.91|501.71|503.49|501.29|0
1717104900000|2024-05-30 21:35:00|503.53|501.33|503.49|501.29|503.53|501.33|503.49|501.29|0
1717105200000|2024-05-30 21:40:00|503.77|501.57|503.98|501.78|504.01|501.81|503.77|501.57|0
1717105500000|2024-05-30 21:45:00|504.09|501.89|504.05|501.85|504.4|502.2|503.87|501.67|0
1717105800000|2024-05-30 21:50:00|503.87|501.67|502.82|500.62|503.87|501.67|501.97|499.77|0
1717106100000|2024-05-30 21:55:00|502.71|500.51|504.42|502.22|504.57|502.37|502.71|500.51|0
1717106400000|2024-05-30 22:00:00|503.23|501.03|503.36|501.16|504.68|502.48|500.95|498.75|0
1717106700000|2024-05-30 22:05:00|503.11|500.91|500.09|497.89|503.23|501.03|499.01|496.81|0
1717107000000|2024-05-30 22:10:00|499.98|497.78|500.46|498.26|500.94|498.74|499.74|497.54|0
1717107300000|2024-05-30 22:15:00|500.7|498.5|499.01|496.81|500.94|498.74|499.01|496.81|0
1717107600000|2024-05-30 22:20:00|499.25|497.05|500.09|497.89|500.45|498.25|498.77|496.57|0
1717107900000|2024-05-30 22:25:00|500.21|498.01|499.97|497.77|500.45|498.25|499.73|497.53|0
1717108200000|2024-05-30 22:30:00|500.33|498.13|501.17|498.97|501.42|499.22|500.33|498.13|0
1717108500000|2024-05-30 22:35:00|501.41|499.21|501.9|499.7|502.14|499.94|501.41|499.21|0
1717108800000|2024-05-30 22:40:00|502.01|499.81|502.38|500.18|502.62|500.42|501.65|499.45|0
1717109100000|2024-05-30 22:45:00|502.13|499.93|501.65|499.45|502.13|499.93|501.65|499.45|0
1717109400000|2024-05-30 22:50:00|501.17|498.97|500.68|498.48|501.17|498.97|500.44|498.24|0
1717109700000|2024-05-30 22:55:00|500.56|498.36|500.68|498.48|501.17|498.97|500.56|498.36|0
1717110000000|2024-05-30 23:00:00|500.56|498.36|500.2|498|500.92|498.72|499.96|497.76|0
1717110300000|2024-05-30 23:05:00|500.44|498.24|501.16|498.96|501.64|499.44|500.44|498.24|0
1717110600000|2024-05-30 23:10:00|500.92|498.72|500.92|498.72|500.92|498.72|500.44|498.24|0
1717110900000|2024-05-30 23:15:00|500.79|498.59|499.23|497.03|500.79|498.59|499.23|497.03|0
1717111200000|2024-05-30 23:20:00|499.34|497.14|499.47|497.27|499.47|497.27|498.86|496.66|0
1717111500000|2024-05-30 23:25:00|499.34|497.14|499.95|497.75|499.95|497.75|499.23|497.03|0
1717111800000|2024-05-30 23:30:00|500.19|497.99|500.43|498.23|501.39|499.19|500.19|497.99|0
1717112100000|2024-05-30 23:35:00|500.67|498.47|499.46|497.26|500.67|498.47|498.98|496.78|0
1717112400000|2024-05-30 23:40:00|499.7|497.5|498.85|496.65|499.94|497.74|498.5|496.3|0
1717112700000|2024-05-30 23:45:00|498.74|496.54|498.01|495.81|499.22|497.02|498.01|495.81|0
1717113000000|2024-05-30 23:50:00|497.77|495.57|499.22|497.02|499.46|497.26|497.29|495.09|0
1717113300000|2024-05-30 23:55:00|498.97|496.77|498.25|496.05|498.97|496.77|497.77|495.57|0
1717113600000|2024-05-31 00:00:00|498.73|496.53|498.97|496.77|500.18|497.98|498.01|495.81|0
1717113900000|2024-05-31 00:05:00|499.09|496.89|498.01|495.81|499.45|497.25|497.52|495.32|0
1717114200000|2024-05-31 00:10:00|497.88|495.68|493.19|490.99|498.49|496.29|491.02|488.82|0
1717114500000|2024-05-31 00:15:00|492.41|490.81|492.88|491.28|493.13|491.53|491.2|489.6|0
1717114800000|2024-05-31 00:20:00|492.64|491.04|492.4|490.8|494.09|492.49|491.68|490.08|0
1717115100000|2024-05-31 00:25:00|492.64|491.04|493.12|491.52|494.81|493.21|492.52|490.92|0
1717115400000|2024-05-31 00:30:00|493.36|491.76|492.07|490.47|494.57|492.97|492.07|490.47|0
1717115700000|2024-05-31 00:35:00|491.95|490.35|490.87|489.27|492.31|490.71|490.27|488.67|0
1717116000000|2024-05-31 00:40:00|491.11|489.51|491.11|489.51|491.59|489.99|490.39|488.79|0
1717116300000|2024-05-31 00:45:00|491.35|489.75|490.15|488.55|491.59|489.99|489.91|488.31|0
1717116600000|2024-05-31 00:50:00|490.39|488.79|492.07|490.47|492.31|490.71|489.91|488.31|0
1717116900000|2024-05-31 00:55:00|492.31|490.71|494.71|493.11|494.71|493.11|492.07|490.47|0
1717117200000|2024-05-31 01:00:00|494.58|492.98|497.36|495.76|499.28|497.68|494.47|492.87|0
1717117500000|2024-05-31 01:05:00|497.11|495.51|496.63|495.03|497.11|495.51|495.67|494.07|0
1717117800000|2024-05-31 01:10:00|496.39|494.79|497.83|496.23|498.8|497.2|496.39|494.79|0
1717118100000|2024-05-31 01:15:00|497.59|495.99|496.87|495.27|497.83|496.23|496.39|494.79|0
1717118400000|2024-05-31 01:20:00|496.63|495.03|497.7|496.1|498.07|496.47|496.39|494.79|0
1717118700000|2024-05-31 01:25:00|497.83|496.23|498.07|496.47|498.55|496.95|497.59|495.99|0
1717119000000|2024-05-31 01:30:00|497.83|496.23|498.31|496.71|498.55|496.95|497.1|495.5|0
1717119300000|2024-05-31 01:35:00|498.07|496.47|499.03|497.43|499.51|497.91|497.82|496.22|0
1717119600000|2024-05-31 01:40:00|498.79|497.19|497.82|496.22|499.03|497.43|497.58|495.98|0
1717119900000|2024-05-31 01:45:00|497.58|495.98|497.1|495.5|498.06|496.46|497.1|495.5|0
1717120200000|2024-05-31 01:50:00|496.97|495.37|498.78|497.18|499.5|497.9|496.62|495.02|0
1717120500000|2024-05-31 01:55:00|499.02|497.42|499.26|497.66|499.5|497.9|498.3|496.7|0
1717120800000|2024-05-31 02:00:00|499.38|497.78|499.74|498.14|499.98|498.38|499.14|497.54|0
1717121100000|2024-05-31 02:05:00|499.62|498.02|498.78|497.18|499.74|498.14|498.53|496.93|0
1717121400000|2024-05-31 02:10:00|498.53|496.93|498.53|496.93|499.02|497.42|498.05|496.45|0
1717121700000|2024-05-31 02:15:00|498.77|497.17|499.49|497.89|500.22|498.62|498.17|496.57|0
1717122000000|2024-05-31 02:20:00|499.25|497.65|499.49|497.89|499.49|497.89|498.77|497.17|0
1717122300000|2024-05-31 02:25:00|499.37|497.77|498.53|496.93|499.73|498.13|498.53|496.93|0
1717122600000|2024-05-31 02:30:00|498.77|497.17|497.8|496.2|498.77|497.17|497.56|495.96|0
1717122900000|2024-05-31 02:35:00|497.56|495.96|496.6|495|497.8|496.2|496.6|495|0
1717123200000|2024-05-31 02:40:00|496.36|494.76|496.59|494.99|497.08|495.48|496.35|494.75|0
1717123500000|2024-05-31 02:45:00|496.35|494.75|495.39|493.79|496.59|494.99|494.06|492.46|0
1717123800000|2024-05-31 02:50:00|495.63|494.03|495.87|494.27|496.35|494.75|494.67|493.07|0
1717124100000|2024-05-31 02:55:00|495.74|494.14|494.18|492.58|496.11|494.51|494.18|492.58|0
1717124400000|2024-05-31 03:00:00|494.42|492.82|495.62|494.02|495.87|494.27|494.42|492.82|0
1717124700000|2024-05-31 03:05:00|495.38|493.78|496.22|494.62|496.34|494.74|495.14|493.54|0
1717125000000|2024-05-31 03:10:00|496.1|494.5|495.86|494.26|496.58|494.98|495.62|494.02|0
1717125300000|2024-05-31 03:15:00|495.62|494.02|496.82|495.22|496.82|495.22|495.14|493.54|0
1717125600000|2024-05-31 03:20:00|497.06|495.46|498.75|497.15|498.99|497.39|496.82|495.22|0
1717125900000|2024-05-31 03:25:00|498.99|497.39|500.91|499.31|501.03|499.43|498.75|497.15|0
1717126200000|2024-05-31 03:30:00|501.16|499.56|501.39|499.79|502.36|500.76|500.67|499.07|0
1717126500000|2024-05-31 03:35:00|501.51|499.91|501.39|499.79|501.88|500.28|501.15|499.55|0
1717126800000|2024-05-31 03:40:00|501.15|499.55|500.19|498.59|501.15|499.55|499.94|498.34|0
1717127100000|2024-05-31 03:45:00|500.43|498.83|500.67|499.07|500.67|499.07|499.94|498.34|0
1717127400000|2024-05-31 03:50:00|500.78|499.18|501.63|500.03|501.87|500.27|500.18|498.58|0
1717127700000|2024-05-31 03:55:00|501.39|499.79|501.14|499.54|501.74|500.14|500.66|499.06|0
1717128000000|2024-05-31 04:00:00|500.9|499.3|500.66|499.06|501.14|499.54|500.66|499.06|0
1717128300000|2024-05-31 04:05:00|500.42|498.82|499.94|498.34|500.78|499.18|499.94|498.34|0
1717128600000|2024-05-31 04:10:00|500.18|498.58|499.69|498.09|500.18|498.58|499.69|498.09|0
1717128900000|2024-05-31 04:15:00|499.45|497.85|499.08|497.48|499.93|498.33|498.97|497.37|0
1717129200000|2024-05-31 04:20:00|499.21|497.61|499.69|498.09|499.93|498.33|499.21|497.61|0
1717129500000|2024-05-31 04:25:00|499.56|497.96|499.45|497.85|499.69|498.09|498.96|497.36|0
1717129800000|2024-05-31 04:30:00|499.2|497.6|498.48|496.88|499.2|497.6|498.35|496.75|0
1717130100000|2024-05-31 04:35:00|498.24|496.64|497.87|496.27|498.48|496.88|497.76|496.16|0
1717130400000|2024-05-31 04:40:00|498|496.4|497.99|496.39|498.24|496.64|497.51|495.91|0
1717130700000|2024-05-31 04:45:00|497.75|496.15|498.47|496.87|498.96|497.36|497.75|496.15|0
1717131000000|2024-05-31 04:50:00|498.71|497.11|499.44|497.84|499.44|497.84|498.47|496.87|0
1717131300000|2024-05-31 04:55:00|499.2|497.6|499.19|497.59|499.68|498.08|499.19|497.59|0
1717131600000|2024-05-31 05:00:00|498.95|497.35|499.19|497.59|499.67|498.07|497.99|496.39|0
1717131900000|2024-05-31 05:05:00|499.55|497.95|501.36|499.76|501.36|499.76|499.19|497.59|0
1717132200000|2024-05-31 05:10:00|501.6|500|501.84|500.24|501.84|500.24|500.99|499.39|0
1717132500000|2024-05-31 05:15:00|502.08|500.48|501.36|499.76|502.32|500.72|500.87|499.27|0
1717132800000|2024-05-31 05:20:00|501.11|499.51|500.87|499.27|501.6|500|500.87|499.27|0
1717133100000|2024-05-31 05:25:00|500.63|499.03|499.18|497.58|500.63|499.03|498.94|497.34|0
1717133400000|2024-05-31 05:30:00|499.42|497.82|499.42|497.82|499.9|498.3|498.7|497.1|0
1717133700000|2024-05-31 05:35:00|499.18|497.58|497.73|496.13|499.9|498.3|497.49|495.89|0
1717134000000|2024-05-31 05:40:00|497.97|496.37|499.42|497.82|500.38|498.78|497.97|496.37|0
1717134300000|2024-05-31 05:45:00|499.66|498.06|499.17|497.57|499.9|498.3|498.93|497.33|0
1717134600000|2024-05-31 05:50:00|498.93|497.33|498.45|496.85|499.17|497.57|497.73|496.13|0
1717134900000|2024-05-31 05:55:00|498.69|497.09|496.52|494.92|498.69|497.09|496.28|494.68|0
1717135200000|2024-05-31 06:00:00|496.28|494.68|498.45|496.85|498.45|496.85|496.28|494.68|0
1717135500000|2024-05-31 06:05:00|498.56|496.96|499.65|498.05|500.37|498.77|498.56|496.96|0
1717135800000|2024-05-31 06:10:00|499.41|497.81|499.17|497.57|499.89|498.29|498.93|497.33|0
1717136100000|2024-05-31 06:15:00|499.28|497.68|498.68|497.08|499.65|498.05|498.68|497.08|0
1717136400000|2024-05-31 06:20:00|498.92|497.32|498.92|497.32|498.92|497.32|497.48|495.88|0
1717136700000|2024-05-31 06:25:00|498.68|497.08|498.68|497.08|499.64|498.04|498.44|496.84|0
1717137000000|2024-05-31 06:30:00|498.44|496.84|499.16|497.56|499.88|498.28|497.95|496.35|0
1717137300000|2024-05-31 06:35:00|499.4|497.8|499.4|497.8|500.12|498.52|499.4|497.8|0
1717137600000|2024-05-31 06:40:00|499.64|498.04|498.91|497.31|499.88|498.28|498.67|497.07|0
1717137900000|2024-05-31 06:45:00|498.67|497.07|499.88|498.28|500.6|499|498.67|497.07|0
1717138200000|2024-05-31 06:50:00|500.12|498.52|500.6|499|500.84|499.24|499.88|498.28|0
1717138500000|2024-05-31 06:55:00|500.47|498.87|499.39|497.79|500.84|499.24|499.26|497.66|0
1717138800000|2024-05-31 07:00:00|500.11|498.51|498.86|497.26|500.84|499.24|498.37|496.77|0
1717139100000|2024-05-31 07:05:00|498.61|497.01|500.78|499.18|501.03|499.43|498.37|496.77|0
1717139400000|2024-05-31 07:10:00|501.02|499.42|501.26|499.66|501.51|499.91|499.82|498.22|0
1717139700000|2024-05-31 07:15:00|500.9|499.3|500.54|498.94|500.9|499.3|498.61|497.01|0
1717140000000|2024-05-31 07:20:00|500.3|498.7|496.68|495.08|500.54|498.94|496.44|494.84|0
1717140300000|2024-05-31 07:25:00|496.44|494.84|496.67|495.07|497.16|495.56|495.71|494.11|0
1717140600000|2024-05-31 07:30:00|496.43|494.83|497.39|495.79|497.87|496.27|496.43|494.83|0
1717140900000|2024-05-31 07:35:00|497.63|496.03|495.46|493.86|497.87|496.27|495.22|493.62|0
1717141200000|2024-05-31 07:40:00|495.7|494.1|496.66|495.06|496.9|495.3|494.74|493.14|0
1717141500000|2024-05-31 07:45:00|496.54|494.94|496.42|494.82|496.66|495.06|495.7|494.1|0
1717141800000|2024-05-31 07:50:00|496.66|495.06|495.45|493.85|497.14|495.54|494.73|493.13|0
1717142100000|2024-05-31 07:55:00|495.57|493.97|496.18|494.58|496.18|494.58|494.73|493.13|0
1717142400000|2024-05-31 08:00:00|496.05|494.45|497.62|496.02|498.1|496.5|495.45|493.85|0
1717142700000|2024-05-31 08:05:00|497.14|495.54|501|499.4|501|499.4|497.14|495.54|0
1717143000000|2024-05-31 08:10:00|500.75|499.15|501.96|500.36|502.68|501.08|500.27|498.67|0
1717143300000|2024-05-31 08:15:00|501.72|500.12|502.68|501.08|503.16|501.56|501.23|499.63|0
1717143600000|2024-05-31 08:20:00|502.92|501.32|503.4|501.8|503.65|502.05|501.96|500.36|0
1717143900000|2024-05-31 08:25:00|503.65|502.05|503.89|502.29|504.13|502.53|502.68|501.08|0
1717144200000|2024-05-31 08:30:00|503.64|502.04|502.68|501.08|504.37|502.77|502.68|501.08|0
1717144500000|2024-05-31 08:35:00|502.43|500.83|502.19|500.59|503.4|501.8|501.95|500.35|0
1717144800000|2024-05-31 08:40:00|502.43|500.83|502.43|500.83|503.16|501.56|502.19|500.59|0
1717145100000|2024-05-31 08:45:00|502.19|500.59|501.7|500.1|502.67|501.07|501.7|500.1|0
1717145400000|2024-05-31 08:50:00|501.95|500.35|500.5|498.9|501.95|500.35|500.01|498.41|0
1717145700000|2024-05-31 08:55:00|500.74|499.14|499.05|497.45|500.74|499.14|498.32|496.72|0
1717146000000|2024-05-31 09:00:00|498.92|497.32|496.15|494.55|499.05|497.45|496.15|494.55|0
1717146300000|2024-05-31 09:05:00|496.27|494.67|496.15|494.55|497.36|495.76|495.19|493.59|0
1717146600000|2024-05-31 09:10:00|496.39|494.79|496.39|494.79|497.35|495.75|495.91|494.31|0
1717146900000|2024-05-31 09:15:00|496.15|494.55|496.39|494.79|496.87|495.27|495.66|494.06|0
1717147200000|2024-05-31 09:20:00|496.63|495.03|495.18|493.58|496.87|495.27|494.7|493.1|0
1717147500000|2024-05-31 09:25:00|495.42|493.82|497.83|496.23|497.83|496.23|494.94|493.34|0
1717147800000|2024-05-31 09:30:00|498.07|496.47|497.1|495.5|499.28|497.68|496.62|495.02|0
1717148100000|2024-05-31 09:35:00|496.86|495.26|497.1|495.5|497.83|496.23|496.38|494.78|0
1717148400000|2024-05-31 09:40:00|496.86|495.26|495.41|493.81|496.86|495.26|495.41|493.81|0
1717148700000|2024-05-31 09:45:00|495.17|493.57|495.41|493.81|496.86|495.26|495.17|493.57|0
1717149000000|2024-05-31 09:50:00|495.53|493.93|496.61|495.01|497.58|495.98|495.53|493.93|0
1717149300000|2024-05-31 09:55:00|496.86|495.26|496.37|494.77|497.34|495.74|496.13|494.53|0
1717149600000|2024-05-31 10:00:00|496.61|495.01|498.3|496.7|498.3|496.7|496.37|494.77|0
1717149900000|2024-05-31 10:05:00|498.54|496.94|495.89|494.29|498.78|497.18|495.89|494.29|0
1717150200000|2024-05-31 10:10:00|495.64|494.04|494.92|493.32|496.13|494.53|494.44|492.84|0
1717150500000|2024-05-31 10:15:00|494.68|493.08|492.31|490.71|494.68|493.08|492.07|490.47|0
1717150800000|2024-05-31 10:20:00|492.55|490.95|491.1|489.5|493.03|491.43|491.1|489.5|0
1717151100000|2024-05-31 10:25:00|490.86|489.26|491.82|490.22|492.55|490.95|490.14|488.54|0
1717151400000|2024-05-31 10:30:00|491.94|490.34|492.64|491.04|492.79|491.19|491.2|489.6|0
1717151700000|2024-05-31 10:35:00|492.4|490.8|493.12|491.52|494.09|492.49|491.68|490.08|0
1717152000000|2024-05-31 10:40:00|493.61|492.01|494.44|492.84|495.29|493.69|493.36|491.76|0
1717152300000|2024-05-31 10:45:00|494.33|492.73|492.16|490.56|494.33|492.73|491.67|490.07|0
1717152600000|2024-05-31 10:50:00|491.91|490.31|487.58|485.98|492.16|490.56|486.14|484.54|0
1717152900000|2024-05-31 10:55:00|487.34|485.74|494.56|492.96|494.56|492.96|487.34|485.74|0
1717153200000|2024-05-31 11:00:00|494.8|493.2|493.6|492|495.53|493.93|492.39|490.79|0
1717153500000|2024-05-31 11:05:00|493.36|491.76|494.08|492.48|494.8|493.2|493.35|491.75|0
1717153800000|2024-05-31 11:10:00|493.95|492.35|497.45|495.85|497.45|495.85|493.84|492.24|0
1717154100000|2024-05-31 11:15:00|497.21|495.61|496|494.4|497.57|495.97|496|494.4|0
1717154400000|2024-05-31 11:20:00|495.76|494.16|496|494.4|496.48|494.88|494.55|492.95|0
1717154700000|2024-05-31 11:25:00|495.88|494.28|496.96|495.36|496.96|495.36|494.79|493.19|0
1717155000000|2024-05-31 11:30:00|496.72|495.12|497.93|496.33|497.93|496.33|496.48|494.88|0
1717155300000|2024-05-31 11:35:00|498.17|496.57|498.89|497.29|498.89|497.29|497.08|495.48|0
1717155600000|2024-05-31 11:40:00|499.13|497.53|497.59|495.99|499.62|498.02|497.59|495.99|0
1717155900000|2024-05-31 11:45:00|497.83|496.23|498.55|496.95|498.79|497.19|497.83|496.23|0
1717156200000|2024-05-31 11:50:00|498.79|497.19|499.03|497.43|499.76|498.16|497.83|496.23|0
1717156500000|2024-05-31 11:55:00|498.79|497.19|502.17|500.57|502.9|501.3|498.55|496.95|0
1717156800000|2024-05-31 12:00:00|501.57|499.97|501.93|500.33|502.9|501.3|500.97|499.37|0
1717157100000|2024-05-31 12:05:00|501.45|499.85|503.38|501.78|503.86|502.26|501.45|499.85|0
1717157400000|2024-05-31 12:10:00|503.14|501.54|502.04|500.44|503.98|502.38|501.69|500.09|0
1717157700000|2024-05-31 12:15:00|502.17|500.57|501.68|500.08|502.41|500.81|501.2|499.6|0
1717158000000|2024-05-31 12:20:00|501.44|499.84|503.62|502.02|504.34|502.74|501.44|499.84|0
1717158300000|2024-05-31 12:25:00|503.38|501.78|504.46|502.86|506.28|504.68|502.65|501.05|0
1717158600000|2024-05-31 12:30:00|508.33|506.73|517.47|515.87|517.79|516.19|505.07|503.47|0
1717158900000|2024-05-31 12:35:00|519.65|518.05|522.32|520.72|523.05|521.45|518.44|516.84|0
1717159200000|2024-05-31 12:40:00|521.95|520.35|524.75|523.15|525.97|524.37|520.38|518.78|0
1717159500000|2024-05-31 12:45:00|523.78|522.18|524.27|522.67|524.87|523.27|522.32|520.72|0
1717159800000|2024-05-31 12:50:00|524.02|522.42|524.51|522.91|525.24|523.64|522.32|520.72|0
1717160100000|2024-05-31 12:55:00|524.26|522.66|522.32|520.72|525.48|523.88|521.83|520.23|0
1717160400000|2024-05-31 13:00:00|522.07|520.47|520.92|519.32|523.59|521.99|520.43|518.83|0
1717160700000|2024-05-31 13:05:00|520.67|519.07|520.92|519.32|521.4|519.8|519.7|518.1|0
1717161000000|2024-05-31 13:10:00|520.67|519.07|523.34|521.74|523.59|521.99|520.19|518.59|0
1717161300000|2024-05-31 13:15:00|523.1|521.5|518.97|517.37|523.59|521.99|518.73|517.13|0
1717161600000|2024-05-31 13:20:00|519.21|517.61|518.73|517.13|519.94|518.34|518.24|516.64|0
1717161900000|2024-05-31 13:25:00|518.48|516.88|512.9|511.3|518.97|517.37|511.93|510.33|0
1717162200000|2024-05-31 13:30:00|512.66|511.06|511.69|510.09|515.57|513.97|510.23|508.63|0
1717162500000|2024-05-31 13:35:00|511.93|510.33|520.42|518.82|520.66|519.06|511.93|510.33|0
1717162800000|2024-05-31 13:40:00|521.15|519.55|521.55|519.95|523.82|522.22|519.69|518.09|0
1717163100000|2024-05-31 13:45:00|522.28|520.68|513.65|512.05|522.77|521.17|510.98|509.38|0
1717163400000|2024-05-31 13:50:00|513.17|511.57|507.83|506.23|513.17|511.57|507.59|505.99|0
1717163700000|2024-05-31 13:55:00|507.59|505.99|507.58|505.98|510.01|508.41|505.65|504.05|0
1717164000000|2024-05-31 14:00:00|507.83|506.23|506.61|505.01|508.07|506.47|502.25|500.65|0
1717164300000|2024-05-31 14:05:00|506.37|504.77|506.61|505.01|508.07|506.47|505.16|503.56|0
1717164600000|2024-05-31 14:10:00|506.37|504.77|496.2|494.6|506.85|505.25|495.48|493.88|0
1717164900000|2024-05-31 14:15:00|496.44|494.84|492.77|491.17|497.65|496.05|491.56|489.96|0
1717165200000|2024-05-31 14:20:00|493.01|491.41|486|484.4|494.94|493.34|485.27|483.67|0
1717165500000|2024-05-31 14:25:00|486.72|485.12|487.2|485.6|491.8|490.2|486.72|485.12|0
1717165800000|2024-05-31 14:30:00|487.44|485.84|482.37|480.77|487.44|485.84|480.68|479.08|0
1717166100000|2024-05-31 14:35:00|482.61|481.01|485.17|483.57|485.41|483.81|479.96|478.36|0
1717166400000|2024-05-31 14:40:00|484.69|483.09|481.09|479.49|485.41|483.81|480.37|478.77|0
1717166700000|2024-05-31 14:45:00|481.57|479.97|480.37|478.77|483.75|482.15|479.64|478.04|0
1717167000000|2024-05-31 14:50:00|481.09|479.49|480.6|479|481.81|480.21|479.16|477.56|0
1717167300000|2024-05-31 14:55:00|480.85|479.25|485.33|483.73|487.99|486.39|480.12|478.52|0
1717167600000|2024-05-31 15:00:00|484.85|483.25|480.27|478.67|485.82|484.22|478.82|477.22|0
1717167900000|2024-05-31 15:05:00|480.51|478.91|481.95|480.35|482.43|480.83|478.34|476.74|0
1717168200000|2024-05-31 15:10:00|481.71|480.11|481.95|480.35|483.16|481.56|479.78|478.18|0
1717168500000|2024-05-31 15:15:00|482.67|481.07|478.33|476.73|483.16|481.56|478.09|476.49|0
1717168800000|2024-05-31 15:20:00|477.85|476.25|479.78|478.18|480.74|479.14|477.13|475.53|0
1717169100000|2024-05-31 15:25:00|479.29|477.69|477.85|476.25|479.29|477.69|477.37|475.77|0
1717169400000|2024-05-31 15:30:00|477.61|476.01|476.64|475.04|478.09|476.49|473.75|472.15|0
1717169700000|2024-05-31 15:35:00|476.4|474.8|475.68|474.08|479.29|477.69|475.44|473.84|0
1717170000000|2024-05-31 15:40:00|475.43|473.83|476.4|474.8|478.32|476.72|475.43|473.83|0
1717170300000|2024-05-31 15:45:00|475.91|474.31|476.63|475.03|478.56|476.96|475.91|474.31|0
1717170600000|2024-05-31 15:50:00|476.88|475.28|474.23|472.63|478.08|476.48|474.23|472.63|0
1717170900000|2024-05-31 15:55:00|474.47|472.87|474.22|472.62|475.19|473.59|473.02|471.42|0
1717171200000|2024-05-31 16:00:00|473.98|472.38|471.1|469.5|474.95|473.35|470.62|469.02|0
1717171500000|2024-05-31 16:05:00|471.58|469.98|470.61|469.01|472.06|470.46|470.13|468.53|0
1717171800000|2024-05-31 16:10:00|470.37|468.77|468.21|466.61|471.09|469.49|467.97|466.37|0
1717172100000|2024-05-31 16:15:00|467.97|466.37|465.57|463.97|468.45|466.85|464.61|463.01|0
1717172400000|2024-05-31 16:20:00|465.33|463.73|466.52|464.92|466.52|464.92|461.49|459.89|0
1717172700000|2024-05-31 16:25:00|466.28|464.68|465.56|463.96|466.52|464.92|464.36|462.76|0
1717173000000|2024-05-31 16:30:00|465.32|463.72|467|465.4|468.2|466.6|465.32|463.72|0
1717173300000|2024-05-31 16:35:00|466.76|465.16|468.68|467.08|468.68|467.08|464.84|463.24|0
1717173600000|2024-05-31 16:40:00|469.16|467.56|470.09|468.49|471.56|469.96|468.2|466.6|0
1717173900000|2024-05-31 16:45:00|470.34|468.74|469.61|468.01|471.78|470.18|468.41|466.81|0
1717174200000|2024-05-31 16:50:00|469.37|467.77|470.09|468.49|471.3|469.7|467.2|465.6|0
1717174500000|2024-05-31 16:55:00|470.33|468.73|472.02|470.42|472.26|470.66|469.61|468.01|0
1717174800000|2024-05-31 17:00:00|472.26|470.66|474.91|473.31|476.11|474.51|472.26|470.66|0
1717175100000|2024-05-31 17:05:00|474.42|472.82|477.56|475.96|477.56|475.96|473.94|472.34|0
1717175400000|2024-05-31 17:10:00|477.07|475.47|479.97|478.37|479.97|478.37|477.07|475.47|0
1717175700000|2024-05-31 17:15:00|479.25|477.65|481|479.4|481.92|480.32|479.25|477.65|0
1717176000000|2024-05-31 17:20:00|481.24|479.64|483.42|481.82|483.66|482.06|480.28|478.68|0
1717176300000|2024-05-31 17:25:00|483.17|481.57|484.62|483.02|485.83|484.23|483.17|481.57|0
1717176600000|2024-05-31 17:30:00|484.86|483.26|484.38|482.78|486.56|484.96|483.65|482.05|0
1717176900000|2024-05-31 17:35:00|484.62|483.02|482.2|480.6|485.1|483.5|482.2|480.6|0
1717177200000|2024-05-31 17:40:00|482.44|480.84|484.13|482.53|484.38|482.78|481.24|479.64|0
1717177500000|2024-05-31 17:45:00|483.65|482.05|485.82|484.22|486.31|484.71|483.65|482.05|0
1717177800000|2024-05-31 17:50:00|485.58|483.98|482.68|481.08|486.79|485.19|481.96|480.36|0
1717178100000|2024-05-31 17:55:00|482.92|481.32|485.1|483.5|485.34|483.74|482.92|481.32|0
1717178400000|2024-05-31 18:00:00|484.85|483.25|483.4|481.8|485.58|483.98|483.4|481.8|0
1717178700000|2024-05-31 18:05:00|483.64|482.04|484.61|483.01|485.33|483.73|482.68|481.08|0
1717179000000|2024-05-31 18:10:00|484.85|483.25|486.3|484.7|488.96|487.36|484.12|482.52|0
1717179300000|2024-05-31 18:15:00|486.78|485.18|488.96|487.36|489.44|487.84|486.78|485.18|0
1717179600000|2024-05-31 18:20:00|488.72|487.12|488.23|486.63|488.96|487.36|487.26|485.66|0
1717179900000|2024-05-31 18:25:00|487.99|486.39|484.6|483|488.96|487.36|484.36|482.76|0
1717180200000|2024-05-31 18:30:00|484.84|483.24|483.63|482.03|486.29|484.69|482.67|481.07|0
1717180500000|2024-05-31 18:35:00|484.12|482.52|487.26|485.66|487.5|485.9|483.87|482.27|0
1717180800000|2024-05-31 18:40:00|487.5|485.9|493.7|492.1|493.95|492.35|486.77|485.17|0
1717181100000|2024-05-31 18:45:00|493.46|491.86|490.56|488.96|494.43|492.83|489.83|488.23|0
1717181400000|2024-05-31 18:50:00|490.31|488.71|487.17|485.57|491.04|489.44|485.72|484.12|0
1717181700000|2024-05-31 18:55:00|487.41|485.81|491.28|489.68|492.49|490.89|487.17|485.57|0
1717182000000|2024-05-31 19:00:00|490.79|489.19|490.31|488.71|492.25|490.65|487.65|486.05|0
1717182300000|2024-05-31 19:05:00|490.55|488.95|495.63|494.03|496.36|494.76|490.55|488.95|0
1717182600000|2024-05-31 19:10:00|495.15|493.55|498.05|496.45|498.78|497.18|494.91|493.31|0
1717182900000|2024-05-31 19:15:00|497.57|495.97|498.29|496.69|498.54|496.94|496.11|494.51|0
1717183200000|2024-05-31 19:20:00|498.05|496.45|501.69|500.09|501.93|500.33|498.05|496.45|0
1717183500000|2024-05-31 19:25:00|501.93|500.33|499.26|497.66|503.87|502.27|499.26|497.66|0
1717183800000|2024-05-31 19:30:00|498.29|496.69|500.71|499.11|502.9|501.3|496.84|495.24|0
1717184100000|2024-05-31 19:35:00|500.96|499.36|501.93|500.33|502.66|501.06|500.71|499.11|0
1717184400000|2024-05-31 19:40:00|502.41|500.81|514.08|512.48|515.05|513.45|502.41|500.81|0
1717184700000|2024-05-31 19:45:00|514.81|513.21|522.49|520.89|522.73|521.13|514.08|512.48|0
1717185000000|2024-05-31 19:50:00|523.71|522.11|534.2|532.6|537.37|535.77|522.25|520.65|0
1717185300000|2024-05-31 19:55:00|534.68|533.08|550.83|549.23|551.07|549.47|534.68|533.08|0
1717185600000|2024-05-31 20:00:00|547.64|546.04|556.92|555.32|559.62|558.02|545.68|544.08|0
1717185900000|2024-05-31 20:05:00|555.45|553.85|547.62|546.02|555.45|553.85|547.14|545.54|0
1717186200000|2024-05-31 20:10:00|547.38|545.78|549.33|547.73|549.58|547.98|547.38|545.78|0
1717374000000|2024-06-03 00:20:00|561.14|559.54|561.63|560.03|562.37|560.77|560.9|559.3|0
1717374300000|2024-06-03 00:25:00|561.75|560.15|563.11|561.51|563.35|561.75|561.26|559.66|0
1717374600000|2024-06-03 00:30:00|562.86|561.26|562.61|561.01|563.11|561.51|561.88|560.28|0
1717374900000|2024-06-03 00:35:00|562.37|560.77|561.38|559.78|562.61|561.01|560.89|559.29|0
1717375200000|2024-06-03 00:40:00|561.14|559.54|559.66|558.06|561.14|559.54|559.66|558.06|0
1717375500000|2024-06-03 00:45:00|560.03|558.43|559.91|558.31|560.15|558.55|559.78|558.18|0
1717375800000|2024-06-03 00:50:00|559.66|558.06|560.64|559.04|561.14|559.54|559.66|558.06|0
1717376100000|2024-06-03 00:55:00|560.89|559.29|559.9|558.3|561.13|559.53|559.9|558.3|0
1717376400000|2024-06-03 01:00:00|560.15|558.55|561.01|559.41|561.87|560.27|560.15|558.55|0
1717376700000|2024-06-03 01:05:00|561.13|559.53|560.15|558.55|561.13|559.53|559.66|558.06|0
1717377000000|2024-06-03 01:10:00|560.27|558.67|558.67|557.07|560.27|558.67|558.43|556.83|0
1717377300000|2024-06-03 01:15:00|558.54|556.94|558.92|557.32|559.66|558.06|558.43|556.83|0
1717377600000|2024-06-03 01:20:00|558.67|557.07|556.7|555.1|558.92|557.32|556.7|555.1|0
1717377900000|2024-06-03 01:25:00|556.46|554.86|557.19|555.59|557.44|555.84|556.21|554.61|0
1717378200000|2024-06-03 01:30:00|557.07|555.47|555.84|554.24|557.44|555.84|555.59|553.99|0
1717378500000|2024-06-03 01:35:00|555.72|554.12|556.95|555.35|558.42|556.82|555.23|553.63|0
1717378800000|2024-06-03 01:40:00|557.19|555.59|558.42|556.82|558.91|557.31|556.95|555.35|0
1717379100000|2024-06-03 01:45:00|558.54|556.94|557.93|556.33|558.91|557.31|557.44|555.84|0
1717379400000|2024-06-03 01:50:00|558.17|556.57|557.44|555.84|558.17|556.57|557.31|555.71|0
1717379700000|2024-06-03 01:55:00|557.31|555.71|557.43|555.83|557.93|556.33|557.19|555.59|0
1717380000000|2024-06-03 02:00:00|557.68|556.08|558.42|556.82|558.66|557.06|557.19|555.59|0
1717380300000|2024-06-03 02:05:00|558.29|556.69|559.4|557.8|559.89|558.29|558.17|556.57|0
1717380600000|2024-06-03 02:10:00|559.64|558.04|560.13|558.53|560.13|558.53|559.52|557.92|0
1717380900000|2024-06-03 02:15:00|560.38|558.78|560.13|558.53|560.63|559.03|559.89|558.29|0
1717381200000|2024-06-03 02:20:00|559.89|558.29|560.38|558.78|560.62|559.02|559.89|558.29|0
1717381500000|2024-06-03 02:25:00|560.62|559.02|560.38|558.78|560.87|559.27|560.38|558.78|0
1717381800000|2024-06-03 02:30:00|560.13|558.53|559.64|558.04|560.13|558.53|558.9|557.3|0
1717382100000|2024-06-03 02:35:00|559.88|558.28|560.37|558.77|560.62|559.02|559.64|558.04|0
1717382400000|2024-06-03 02:40:00|560.25|558.65|560.62|559.02|560.87|559.27|560.13|558.53|0
1717382700000|2024-06-03 02:45:00|560.87|559.27|560.62|559.02|560.87|559.27|560.37|558.77|0
1717383000000|2024-06-03 02:50:00|560.86|559.26|560.86|559.26|561.11|559.51|560.62|559.02|0
1717383300000|2024-06-03 02:55:00|561.11|559.51|560.86|559.26|561.11|559.51|560.37|558.77|0
1717383600000|2024-06-03 03:00:00|561.11|559.51|560.86|559.26|561.35|559.75|560.37|558.77|0
1717383900000|2024-06-03 03:05:00|561.11|559.51|561.84|560.24|561.84|560.24|560.86|559.26|0
1717384200000|2024-06-03 03:10:00|561.72|560.12|562.09|560.49|562.09|560.49|561.6|560|0
1717384500000|2024-06-03 03:15:00|561.84|560.24|560.37|558.77|562.09|560.49|559.87|558.27|0
1717384800000|2024-06-03 03:20:00|560.61|559.01|560.36|558.76|560.61|559.01|559.87|558.27|0
1717385100000|2024-06-03 03:25:00|560.61|559.01|559.63|558.03|560.61|559.01|559.38|557.78|0
1717385400000|2024-06-03 03:30:00|559.5|557.9|559.13|557.53|559.87|558.27|558.64|557.04|0
1717385700000|2024-06-03 03:35:00|559.38|557.78|560.12|558.52|560.61|559.01|559.13|557.53|0
1717386000000|2024-06-03 03:40:00|560.36|558.76|559.62|558.02|560.36|558.76|559.13|557.53|0
1717386300000|2024-06-03 03:45:00|559.74|558.14|559.87|558.27|560.61|559.01|559.62|558.02|0
1717386600000|2024-06-03 03:50:00|560.11|558.51|559.62|558.02|560.36|558.76|559.62|558.02|0
1717386900000|2024-06-03 03:55:00|559.87|558.27|560.11|558.51|560.36|558.76|559.87|558.27|0
1717387200000|2024-06-03 04:00:00|560.36|558.76|560.6|559|560.85|559.25|560.36|558.76|0
1717387500000|2024-06-03 04:05:00|560.72|559.12|560.6|559|560.72|559.12|560.36|558.76|0
1717387800000|2024-06-03 04:10:00|560.72|559.12|560.35|558.75|561.09|559.49|560.35|558.75|0
1717388100000|2024-06-03 04:15:00|560.6|559|560.11|558.51|560.6|559|560.11|558.51|0
1717388400000|2024-06-03 04:20:00|560.35|558.75|561.34|559.74|561.34|559.74|560.35|558.75|0
1717388700000|2024-06-03 04:25:00|561.45|559.85|561.58|559.98|561.95|560.35|561.34|559.74|0
1717389000000|2024-06-03 04:30:00|561.7|560.1|562.07|560.47|562.56|560.96|561.58|559.98|0
1717389300000|2024-06-03 04:35:00|562.32|560.72|562.56|560.96|562.56|560.96|562.07|560.47|0
1717389600000|2024-06-03 04:40:00|562.32|560.72|562.07|560.47|562.43|560.83|562.07|560.47|0
1717389900000|2024-06-03 04:45:00|562.32|560.72|563.05|561.45|563.3|561.7|562.31|560.71|0
1717390200000|2024-06-03 04:50:00|562.92|561.32|562.31|560.71|562.92|561.32|562.07|560.47|0
1717390500000|2024-06-03 04:55:00|562.43|560.83|561.96|560.36|562.56|560.96|561.82|560.22|0
1717390800000|2024-06-03 05:00:00|562.09|560.49|561.22|559.62|562.83|561.23|561.22|559.62|0
1717391100000|2024-06-03 05:05:00|561.35|559.75|561.6|560|561.84|560.24|561.1|559.5|0
1717391400000|2024-06-03 05:10:00|561.35|559.75|561.84|560.24|561.84|560.24|561.1|559.5|0
1717391700000|2024-06-03 05:15:00|561.71|560.11|562.58|560.98|562.82|561.22|561.59|559.99|0
1717392000000|2024-06-03 05:20:00|562.7|561.1|562.08|560.48|562.82|561.22|562.08|560.48|0
1717392300000|2024-06-03 05:25:00|561.84|560.24|560.36|558.76|561.84|560.24|560.36|558.76|0
1717392600000|2024-06-03 05:30:00|560.48|558.88|561.34|559.74|561.84|560.24|560.48|558.88|0
1717392900000|2024-06-03 05:35:00|561.1|559.5|560.61|559.01|561.59|559.99|560.61|559.01|0
1717393200000|2024-06-03 05:40:00|560.72|559.12|559.87|558.27|561.1|559.5|559.87|558.27|0
1717393500000|2024-06-03 05:45:00|559.62|558.02|559.87|558.27|559.87|558.27|558.88|557.28|0
1717393800000|2024-06-03 05:50:00|560.11|558.51|560.6|559|560.85|559.25|559.87|558.27|0
1717394100000|2024-06-03 05:55:00|560.85|559.25|560.6|559|560.85|559.25|559.86|558.26|0
1717394400000|2024-06-03 06:00:00|560.36|558.76|561.21|559.61|561.58|559.98|559.86|558.26|0
1717394700000|2024-06-03 06:05:00|561.58|559.98|560.35|558.75|561.83|560.23|560.11|558.51|0
1717395000000|2024-06-03 06:10:00|560.11|558.51|559.37|557.77|560.6|559|558.26|556.66|0
1717395300000|2024-06-03 06:15:00|559.12|557.52|558.88|557.28|559.61|558.01|558.63|557.03|0
1717395600000|2024-06-03 06:20:00|558.63|557.03|560.22|558.62|560.35|558.75|558.63|557.03|0
1717395900000|2024-06-03 06:25:00|560.35|558.75|559.48|557.88|560.35|558.75|559.24|557.64|0
1717396200000|2024-06-03 06:30:00|559.37|557.77|560.59|558.99|561.33|559.73|559.37|557.77|0
1717396500000|2024-06-03 06:35:00|560.71|559.11|564.9|563.3|565.64|564.04|560.47|558.87|0
1717396800000|2024-06-03 06:40:00|565.14|563.54|561.21|559.61|565.14|563.54|561.21|559.61|0
1717397100000|2024-06-03 06:45:00|561.33|559.73|563.79|562.19|564.16|562.56|561.33|559.73|0
1717397400000|2024-06-03 06:50:00|563.67|562.07|561.95|560.35|563.91|562.31|561.7|560.1|0
1717397700000|2024-06-03 06:55:00|561.7|560.1|562.44|560.84|562.44|560.84|561.45|559.85|0
1717398000000|2024-06-03 07:00:00|561.94|560.34|561.7|560.1|563.42|561.82|560.96|559.36|0
1717398300000|2024-06-03 07:05:00|562.19|560.59|561.94|560.34|562.93|561.33|561.21|559.61|0
1717398600000|2024-06-03 07:10:00|562.19|560.59|559.48|557.88|563.42|561.82|559.48|557.88|0
1717398900000|2024-06-03 07:15:00|559.24|557.64|556.78|555.18|559.24|557.64|556.05|554.45|0
1717399200000|2024-06-03 07:20:00|556.54|554.94|554.57|552.97|556.78|555.18|554.33|552.73|0
1717399500000|2024-06-03 07:25:00|554.82|553.22|554.82|553.22|555.8|554.2|554.08|552.48|0
1717399800000|2024-06-03 07:30:00|554.93|553.33|551.87|550.27|556.29|554.69|551.62|550.02|0
1717400100000|2024-06-03 07:35:00|552.11|550.51|553.83|552.23|554.81|553.21|551.13|549.53|0
1717400400000|2024-06-03 07:40:00|553.59|551.99|552.36|550.76|553.95|552.35|552.36|550.76|0
1717400700000|2024-06-03 07:45:00|552.6|551|554.32|552.72|555.55|553.95|552.36|550.76|0
1717401000000|2024-06-03 07:50:00|554.07|552.47|550.15|548.55|554.32|552.72|550.15|548.55|0
1717401300000|2024-06-03 07:55:00|550.26|548.66|550.88|549.28|552.96|551.36|550.15|548.55|0
1717401600000|2024-06-03 08:00:00|551.37|549.77|551.86|550.26|552.11|550.51|548.18|546.58|0
1717401900000|2024-06-03 08:05:00|552.11|550.51|552.11|550.51|553.33|551.73|551.13|549.53|0
1717402200000|2024-06-03 08:10:00|552.35|550.75|555.54|553.94|556.28|554.68|552.35|550.75|0
1717402500000|2024-06-03 08:15:00|555.3|553.7|554.8|553.2|555.54|553.94|553.33|551.73|0
1717402800000|2024-06-03 08:20:00|554.56|552.96|556.28|554.68|557.26|555.66|554.56|552.96|0
1717403100000|2024-06-03 08:25:00|556.03|554.43|557.26|555.66|558.24|556.64|555.78|554.18|0
1717403400000|2024-06-03 08:30:00|557.37|555.77|558.97|557.37|559.71|558.11|557.37|555.77|0
1717403700000|2024-06-03 08:35:00|558.73|557.13|557.75|556.15|559.96|558.36|557.5|555.9|0
1717404000000|2024-06-03 08:40:00|557.5|555.9|555.53|553.93|558.24|556.64|555.29|553.69|0
1717404300000|2024-06-03 08:45:00|555.29|553.69|558.97|557.37|558.97|557.37|555.04|553.44|0
1717404600000|2024-06-03 08:50:00|559.46|557.86|559.71|558.11|559.71|558.11|558.23|556.63|0
1717404900000|2024-06-03 08:55:00|559.95|558.35|557.99|556.39|560.44|558.84|557.99|556.39|0
1717405200000|2024-06-03 09:00:00|558.48|556.88|557.25|555.65|558.6|557|555.78|554.18|0
1717405500000|2024-06-03 09:05:00|557|555.4|558.72|557.12|558.97|557.37|557|555.4|0
1717405800000|2024-06-03 09:10:00|558.48|556.88|557|555.4|558.72|557.12|556.51|554.91|0
1717406100000|2024-06-03 09:15:00|557.25|555.65|556.02|554.42|557.49|555.89|555.03|553.43|0
1717406400000|2024-06-03 09:20:00|555.89|554.29|555.77|554.17|555.89|554.29|555.03|553.43|0
1717406700000|2024-06-03 09:25:00|556.02|554.42|557|555.4|557|555.4|555.28|553.68|0
1717407000000|2024-06-03 09:30:00|556.75|555.15|557.49|555.89|557.73|556.13|556.01|554.41|0
1717407300000|2024-06-03 09:35:00|557.73|556.13|555.52|553.92|557.98|556.38|555.28|553.68|0
1717407600000|2024-06-03 09:40:00|555.28|553.68|554.54|552.94|556.01|554.41|554.29|552.69|0
1717407900000|2024-06-03 09:45:00|554.78|553.18|553.55|551.95|555.03|553.43|551.84|550.24|0
1717408200000|2024-06-03 09:50:00|553.31|551.71|555.76|554.16|555.76|554.16|552.82|551.22|0
1717408500000|2024-06-03 09:55:00|556.01|554.41|555.27|553.67|556.01|554.41|554.53|552.93|0
1717408800000|2024-06-03 10:00:00|555.63|554.03|555.37|553.77|556.5|554.9|555.02|553.42|0
1717409100000|2024-06-03 10:05:00|555.25|553.65|555.37|553.77|556.36|554.76|554.39|552.79|0
1717409400000|2024-06-03 10:10:00|555.13|553.53|555.86|554.26|556.35|554.75|554.88|553.28|0
1717409700000|2024-06-03 10:15:00|556.11|554.51|555.13|553.53|556.11|554.51|554.88|553.28|0
1717410000000|2024-06-03 10:20:00|555.37|553.77|555.12|553.52|555.73|554.13|554.39|552.79|0
1717410300000|2024-06-03 10:25:00|554.88|553.28|555.51|554.11|556.11|554.51|554.63|553.03|0
1717410600000|2024-06-03 10:30:00|555.76|554.36|556.25|554.85|557.23|555.83|554.53|553.13|0
1717410900000|2024-06-03 10:35:00|556.49|555.09|555.76|554.36|556.49|555.09|555.02|553.62|0
1717411200000|2024-06-03 10:40:00|555.51|554.11|554.77|553.37|555.76|554.36|554.53|553.13|0
1717411500000|2024-06-03 10:45:00|554.89|553.49|553.79|552.39|554.89|553.49|553.3|551.9|0
1717411800000|2024-06-03 10:50:00|553.66|552.26|553.79|552.39|554.28|552.88|553.3|551.9|0
1717412100000|2024-06-03 10:55:00|554.04|552.64|554.77|553.37|556.24|554.84|553.79|552.39|0
1717412400000|2024-06-03 11:00:00|555.02|553.62|556.49|555.09|557.34|555.94|555.02|553.62|0
1717412700000|2024-06-03 11:05:00|556.73|555.33|557.47|556.07|557.47|556.07|555.5|554.1|0
1717413000000|2024-06-03 11:10:00|557.71|556.31|558.45|557.05|559.43|558.03|557.22|555.82|0
1717413300000|2024-06-03 11:15:00|558.2|556.8|558.94|557.54|559.43|558.03|557.71|556.31|0
1717413600000|2024-06-03 11:20:00|559.06|557.66|556.24|554.84|559.18|557.78|556.24|554.84|0
1717413900000|2024-06-03 11:25:00|556.48|555.08|555.01|553.61|556.48|555.08|553.78|552.38|0
1717414200000|2024-06-03 11:30:00|555.25|553.85|556.97|555.57|559.18|557.78|555.25|553.85|0
1717414500000|2024-06-03 11:35:00|556.73|555.33|557.12|555.72|557.12|555.72|555.4|554|0
1717414800000|2024-06-03 11:40:00|557.36|555.96|559.08|557.68|559.82|558.42|557.36|555.96|0
1717415100000|2024-06-03 11:45:00|559.33|557.93|560.8|559.4|561.05|559.65|558.1|556.7|0
1717415400000|2024-06-03 11:50:00|560.56|559.16|560.06|558.66|560.8|559.4|559.33|557.93|0
1717415700000|2024-06-03 11:55:00|559.82|558.42|560.31|558.91|560.55|559.15|559.08|557.68|0
1717416000000|2024-06-03 12:00:00|560.55|559.15|559.57|558.17|561.04|559.64|558.83|557.43|0
1717416300000|2024-06-03 12:05:00|560.06|558.66|559.57|558.17|560.8|559.4|559.32|557.92|0
1717416600000|2024-06-03 12:10:00|559.81|558.41|561.04|559.64|561.29|559.89|559.81|558.41|0
1717416900000|2024-06-03 12:15:00|561.16|559.76|559.81|558.41|562.27|560.87|559.81|558.41|0
1717417200000|2024-06-03 12:20:00|560.06|558.66|561.04|559.64|561.29|559.89|560.06|558.66|0
1717417500000|2024-06-03 12:25:00|560.79|559.39|560.79|559.39|561.53|560.13|560.3|558.9|0
1717417800000|2024-06-03 12:30:00|561.04|559.64|558.09|556.69|561.04|559.64|557.84|556.44|0
1717418100000|2024-06-03 12:35:00|557.84|556.44|559.81|558.41|559.81|558.41|557.35|555.95|0
1717418400000|2024-06-03 12:40:00|560.05|558.65|560.79|559.39|562.02|560.62|559.81|558.41|0
1717418700000|2024-06-03 12:45:00|560.54|559.14|559.56|558.16|560.79|559.39|559.07|557.67|0
1717419000000|2024-06-03 12:50:00|559.8|558.4|558.57|557.17|560.54|559.14|558.57|557.17|0
1717419300000|2024-06-03 12:55:00|558.82|557.42|558.3|556.9|559.83|558.43|558.06|556.66|0
1717419600000|2024-06-03 13:00:00|558.55|557.15|560.76|559.36|561.5|560.1|558.3|556.9|0
1717419900000|2024-06-03 13:05:00|561.01|559.61|562.24|560.84|562.48|561.08|560.27|558.87|0
1717420200000|2024-06-03 13:10:00|561.99|560.59|560.76|559.36|562.73|561.33|560.27|558.87|0
1717420500000|2024-06-03 13:15:00|560.51|559.11|560.76|559.36|561.25|559.85|560.27|558.87|0
1717420800000|2024-06-03 13:20:00|560.51|559.11|563.71|562.31|564.69|563.29|560.27|558.87|0
1717421100000|2024-06-03 13:25:00|563.95|562.55|564.94|563.54|564.94|563.54|562.48|561.08|0
1717421400000|2024-06-03 13:30:00|565.43|564.03|561.51|560.11|565.43|564.03|560.76|559.36|0
1717421700000|2024-06-03 13:35:00|561.76|560.36|562.25|560.85|562.25|560.85|560.28|558.88|0
1717422000000|2024-06-03 13:40:00|562.49|561.09|560.77|559.37|565.2|563.8|560.52|559.12|0
1717422300000|2024-06-03 13:45:00|561.26|559.86|560.97|559.57|563.97|562.57|560.23|558.83|0
1717422600000|2024-06-03 13:50:00|561.21|559.81|554.82|553.42|561.21|559.81|554.57|553.17|0
1717422900000|2024-06-03 13:55:00|555.07|553.67|553.58|552.18|555.07|553.67|547.7|546.3|0
1717423200000|2024-06-03 14:00:00|561.07|559.67|551.61|550.21|563.91|562.51|549.65|548.25|0
1717423500000|2024-06-03 14:05:00|552.1|550.7|549.65|548.25|557.26|555.86|549.65|548.25|0
1717423800000|2024-06-03 14:10:00|549.4|548|556.28|554.88|556.28|554.88|548.66|547.26|0
1717424100000|2024-06-03 14:15:00|556.03|554.63|557.33|555.93|558.49|557.09|554.07|552.67|0
1717424400000|2024-06-03 14:20:00|557.57|556.17|556.1|554.7|558.56|557.16|553.64|552.24|0
1717424700000|2024-06-03 14:25:00|556.34|554.94|555.61|554.21|558.56|557.16|554.62|553.22|0
1717425000000|2024-06-03 14:30:00|555.85|554.45|550.94|549.54|556.1|554.7|549.96|548.56|0
1717425300000|2024-06-03 14:35:00|550.69|549.29|547.26|545.86|552.17|550.77|545.78|544.38|0
1717425600000|2024-06-03 14:40:00|547.5|546.1|546.52|545.12|551.18|549.78|546.03|544.63|0
1717425900000|2024-06-03 14:45:00|547.01|545.61|538.43|537.03|547.25|545.85|537.94|536.54|0
1717426200000|2024-06-03 14:50:00|538.18|536.78|533.28|531.88|540.63|539.23|533.28|531.88|0
1717426500000|2024-06-03 14:55:00|533.53|532.13|534.02|532.62|535.24|533.84|531.33|529.93|0
1717426800000|2024-06-03 15:00:00|534.51|533.11|531.08|529.68|534.51|533.11|529.61|528.21|0
1717427100000|2024-06-03 15:05:00|530.59|529.19|535.97|534.57|536.46|535.06|528.39|526.99|0
1717427400000|2024-06-03 15:10:00|535.73|534.33|535.24|533.84|537.69|536.29|534.26|532.86|0
1717427700000|2024-06-03 15:15:00|535.73|534.33|537.33|535.93|538.07|536.67|534.26|532.86|0
1717428000000|2024-06-03 15:20:00|537.58|536.18|537.33|535.93|539.54|538.14|536.84|535.44|0
1717428300000|2024-06-03 15:25:00|536.84|535.44|537.82|536.42|538.56|537.16|535.86|534.46|0
1717428600000|2024-06-03 15:30:00|537.33|535.93|533.65|532.25|539.04|537.64|533.65|532.25|0
1717428900000|2024-06-03 15:35:00|532.43|531.03|534.87|533.47|540.51|539.11|532.43|531.03|0
1717429200000|2024-06-03 15:40:00|534.63|533.23|535.61|534.21|536.59|535.19|531.44|530.04|0
1717429500000|2024-06-03 15:45:00|534.87|533.47|533.16|531.76|536.34|534.94|531.2|529.8|0
1717429800000|2024-06-03 15:50:00|533.4|532|535.61|534.21|537.08|535.68|532.18|530.78|0
1717430100000|2024-06-03 15:55:00|535.85|534.45|534.62|533.22|535.85|534.45|532.18|530.78|0
1717430400000|2024-06-03 16:00:00|535.11|533.71|533.64|532.24|537.81|536.41|531.44|530.04|0
1717430700000|2024-06-03 16:05:00|533.4|532|529.96|528.56|534.13|532.73|528.1|526.7|0
1717431000000|2024-06-03 16:10:00|530.45|529.05|518.38|516.98|532.4|531|518.14|516.74|0
1717431300000|2024-06-03 16:15:00|518.63|517.23|517.04|515.64|522.17|520.77|516.07|514.67|0
1717431600000|2024-06-03 16:20:00|516.06|514.66|513.14|511.74|517.77|516.37|510.7|509.3|0
1717431900000|2024-06-03 16:25:00|513.38|511.98|513.87|512.47|515.33|513.93|510.94|509.54|0
1717432200000|2024-06-03 16:30:00|513.13|511.73|508.26|506.86|516.06|514.66|507.77|506.37|0
1717432500000|2024-06-03 16:35:00|508.99|507.59|516.3|514.9|516.3|514.9|507.77|506.37|0
1717432800000|2024-06-03 16:40:00|516.06|514.66|513.86|512.46|517.28|515.88|512.64|511.24|0
1717433100000|2024-06-03 16:45:00|513.37|511.97|514.5|513.1|516.79|515.39|512.88|511.48|0
1717433400000|2024-06-03 16:50:00|514.26|512.86|512.06|510.66|514.26|512.86|506.45|505.05|0
1717433700000|2024-06-03 16:55:00|513.53|512.13|512.06|510.66|514.5|513.1|511.33|509.93|0
1717434000000|2024-06-03 17:00:00|511.82|510.42|509.37|507.97|512.3|510.9|508.89|507.49|0
1717434300000|2024-06-03 17:05:00|509.62|508.22|507.91|506.51|512.55|511.15|507.91|506.51|0
1717434600000|2024-06-03 17:10:00|507.67|506.27|506.2|504.8|507.91|506.51|500.6|499.2|0
1717434900000|2024-06-03 17:15:00|506.44|505.04|512.54|511.14|513.27|511.87|505.71|504.31|0
1717435200000|2024-06-03 17:20:00|512.79|511.39|514.74|513.34|516.69|515.29|512.3|510.9|0
1717435500000|2024-06-03 17:25:00|514|512.6|520.32|518.92|520.56|519.16|513.76|512.36|0
1717435800000|2024-06-03 17:30:00|519.83|518.43|523.25|521.85|525.46|524.06|519.83|518.43|0
1717436100000|2024-06-03 17:35:00|523.01|521.61|525.94|524.54|527.41|526.01|521.05|519.65|0
1717436400000|2024-06-03 17:40:00|525.7|524.3|527.41|526.01|529.13|527.73|525.21|523.81|0
1717436700000|2024-06-03 17:45:00|527.66|526.26|527.41|526.01|529.37|527.97|526.43|525.03|0
1717437000000|2024-06-03 17:50:00|527.65|526.25|525.2|523.8|528.14|526.74|523.74|522.34|0
1717437300000|2024-06-03 17:55:00|524.96|523.56|525.69|524.29|525.69|524.29|522.51|521.11|0
1717437600000|2024-06-03 18:00:00|525.45|524.05|527.65|526.25|528.39|526.99|524.96|523.56|0
1717437900000|2024-06-03 18:05:00|527.9|526.5|528.04|526.64|530.49|529.09|525.94|524.54|0
1717438200000|2024-06-03 18:10:00|528.29|526.89|521.18|519.78|530|528.6|520.69|519.29|0
1717438500000|2024-06-03 18:15:00|520.69|519.29|525.59|524.19|526.08|524.68|520.69|519.29|0
1717438800000|2024-06-03 18:20:00|525.34|523.94|529.26|527.86|530.49|529.09|524.85|523.45|0
1717439100000|2024-06-03 18:25:00|528.77|527.37|524.85|523.45|531.22|529.82|524.85|523.45|0
1717439400000|2024-06-03 18:30:00|525.09|523.69|528.03|526.63|529.51|528.11|525.09|523.69|0
1717439700000|2024-06-03 18:35:00|527.79|526.39|530.98|529.58|530.98|529.58|527.05|525.65|0
1717440000000|2024-06-03 18:40:00|530.73|529.33|531.22|529.82|534.9|533.5|529.26|527.86|0
1717440300000|2024-06-03 18:45:00|530.73|529.33|532.69|531.29|532.94|531.54|530.73|529.33|0
1717440600000|2024-06-03 18:50:00|532.94|531.54|527.54|526.14|532.94|531.54|527.29|525.89|0
1717440900000|2024-06-03 18:55:00|528.27|526.87|531.22|529.82|531.71|530.31|527.05|525.65|0
1717441200000|2024-06-03 19:00:00|530.97|529.57|532.69|531.29|534.9|533.5|529.99|528.59|0
1717441500000|2024-06-03 19:05:00|532.93|531.53|531.95|530.55|533.91|532.51|530.97|529.57|0
1717441800000|2024-06-03 19:10:00|531.46|530.06|533.66|532.26|535.13|533.73|530.72|529.32|0
1717442100000|2024-06-03 19:15:00|533.17|531.77|534.88|533.48|535.13|533.73|532.43|531.03|0
1717442400000|2024-06-03 19:20:00|534.64|533.24|537.09|535.69|538.32|536.92|533.9|532.5|0
1717442700000|2024-06-03 19:25:00|537.34|535.94|536.11|534.71|538.57|537.17|535.62|534.22|0
1717443000000|2024-06-03 19:30:00|536.6|535.2|538.32|536.92|538.32|536.92|532.92|531.52|0
1717443300000|2024-06-03 19:35:00|538.07|536.67|532.18|530.78|538.07|536.67|531.2|529.8|0
1717443600000|2024-06-03 19:40:00|532.43|531.03|533.46|532.06|536.11|534.71|531.69|530.29|0
1717443900000|2024-06-03 19:45:00|533.21|531.81|538.12|536.72|538.37|536.97|532.97|531.57|0
1717444200000|2024-06-03 19:50:00|538.61|537.21|539.84|538.44|540.82|539.42|535.91|534.51|0
1717444500000|2024-06-03 19:55:00|540.33|538.93|549.18|547.78|549.92|548.52|540.33|538.93|0
1717444800000|2024-06-03 20:00:00|550.9|549.5|550.9|549.5|552.87|551.47|549.67|548.27|0
1717445100000|2024-06-03 20:05:00|550.65|549.25|551.64|550.24|552.62|551.22|550.16|548.76|0
1717445400000|2024-06-03 20:10:00|551.88|550.48|552.62|551.22|552.87|551.47|551.88|550.48|0
1717445700000|2024-06-03 20:15:00|553.14|550.94|555.48|553.28|555.97|553.77|552.77|550.57|0
1717446000000|2024-06-03 20:20:00|555.23|553.03|555.97|553.77|556.22|554.02|554.99|552.79|0
1717446300000|2024-06-03 20:25:00|556.09|553.89|554.74|552.54|556.22|554.02|554.49|552.29|0
1717446600000|2024-06-03 20:30:00|554.98|552.78|554.98|552.78|555.48|553.28|554.74|552.54|0
1717446900000|2024-06-03 20:35:00|555.1|552.9|554.74|552.54|555.23|553.03|554.25|552.05|0
1717447200000|2024-06-03 20:40:00|554.98|552.78|554.49|552.29|554.98|552.78|554.24|552.04|0
1717447500000|2024-06-03 20:45:00|554.24|552.04|553.5|551.3|554.24|552.04|553.5|551.3|0
1717447800000|2024-06-03 20:50:00|553.75|551.55|553.26|551.06|554|551.8|553.26|551.06|0
1717448100000|2024-06-03 20:55:00|553.01|550.81|552.88|550.68|553.5|551.3|552.64|550.44|0
1717448400000|2024-06-03 21:00:00|553.05|550.85|552.98|550.78|553.37|551.17|552.55|550.35|0
1717448700000|2024-06-03 21:05:00|552.91|550.71|552.76|550.56|553.09|550.89|552.33|550.13|0
1717449000000|2024-06-03 21:10:00|552.58|550.38|552.37|550.17|552.58|550.38|552.11|549.91|0
1717449300000|2024-06-03 21:15:00|552.22|550.02|552.37|550.17|552.37|550.17|552.22|550.02|0
1717449600000|2024-06-03 21:20:00|552.33|550.13|552.36|550.16|552.36|550.16|552.33|550.13|0
1717449900000|2024-06-03 21:25:00|552.22|550.02|552.15|549.95|552.26|550.06|551.62|549.42|0
1717450200000|2024-06-03 21:30:00|552.32|550.12|552.15|549.95|552.32|550.12|552.15|549.95|0
1717450500000|2024-06-03 21:35:00|552.14|549.94|552.65|550.45|552.65|550.45|551.96|549.76|0
1717450800000|2024-06-03 21:40:00|552.47|550.27|552.93|550.73|553.23|551.03|552.47|550.27|0
1717451100000|2024-06-03 21:45:00|552.79|550.59|552.32|550.12|552.79|550.59|552.32|550.12|0
1717451400000|2024-06-03 21:50:00|552.75|550.55|552.82|550.62|552.82|550.62|552.47|550.27|0
1717451700000|2024-06-03 21:55:00|552.68|550.48|552.71|550.51|552.71|550.51|552.57|550.37|0
1717452000000|2024-06-03 22:00:00|552.38|550.18|551.52|549.32|553.24|551.04|551.52|549.32|0
1717452300000|2024-06-03 22:05:00|551.77|549.57|552.01|549.81|552.26|550.06|551.03|548.83|0
1717452600000|2024-06-03 22:10:00|552.26|550.06|552.01|549.81|552.26|550.06|552.01|549.81|0
1717452900000|2024-06-03 22:15:00|552.26|550.06|551.52|549.32|552.26|550.06|551.27|549.07|0
1717453200000|2024-06-03 22:20:00|551.27|549.07|552.99|550.79|552.99|550.79|551.27|549.07|0
1717453500000|2024-06-03 22:25:00|552.75|550.55|552.99|550.79|552.99|550.79|552.5|550.3|0
1717453800000|2024-06-03 22:30:00|553.24|551.04|554.22|552.02|554.47|552.27|552.99|550.79|0
1717454100000|2024-06-03 22:35:00|553.97|551.77|554.47|552.27|554.47|552.27|553.97|551.77|0
1717454400000|2024-06-03 22:40:00|554.22|552.02|552.99|550.79|554.22|552.02|552.5|550.3|0
1717454700000|2024-06-03 22:45:00|553.23|551.03|553.23|551.03|553.48|551.28|552.74|550.54|0
1717455000000|2024-06-03 22:50:00|553.48|551.28|552.99|550.79|553.48|551.28|552.49|550.29|0
1717455300000|2024-06-03 22:55:00|553.23|551.03|552.74|550.54|553.48|551.28|552.74|550.54|0
1717455600000|2024-06-03 23:00:00|552.49|550.29|552.98|550.78|553.48|551.28|552.49|550.29|0
1717455900000|2024-06-03 23:05:00|553.23|551.03|553.23|551.03|553.72|551.52|552.98|550.78|0
1717456200000|2024-06-03 23:10:00|553.47|551.27|552.98|550.78|553.47|551.27|552.98|550.78|0
1717456500000|2024-06-03 23:15:00|553.1|550.9|553.23|551.03|553.72|551.52|552.74|550.54|0
1717456800000|2024-06-03 23:20:00|553.47|551.27|553.23|551.03|553.72|551.52|552.73|550.53|0
1717457100000|2024-06-03 23:25:00|552.73|550.53|552.49|550.29|552.73|550.53|552.24|550.04|0
1717457400000|2024-06-03 23:30:00|552.24|550.04|552.24|550.04|552.49|550.29|552.24|550.04|0
1717457700000|2024-06-03 23:35:00|552.48|550.28|551.99|549.79|552.48|550.28|551.99|549.79|0
1717458000000|2024-06-03 23:40:00|551.75|549.55|550.76|548.56|551.75|549.55|550.27|548.07|0
1717458300000|2024-06-03 23:45:00|550.51|548.31|550.27|548.07|550.76|548.56|550.02|547.82|0
1717458600000|2024-06-03 23:50:00|550.02|547.82|549.77|547.57|551|548.8|549.53|547.33|0
1717458900000|2024-06-03 23:55:00|549.53|547.33|549.53|547.33|549.77|547.57|549.03|546.83|0
1717459200000|2024-06-04 00:00:00|549.77|547.57|551.74|549.54|552.23|550.03|549.77|547.57|0
1717459500000|2024-06-04 00:05:00|551.49|549.29|552.72|550.52|552.72|550.52|551|548.8|0
1717459800000|2024-06-04 00:10:00|552.48|550.28|552.97|550.77|552.97|550.77|552.23|550.03|0
1717460100000|2024-06-04 00:15:00|552.57|551.17|552.81|551.41|554.78|553.38|552.32|550.92|0
1717460400000|2024-06-04 00:20:00|552.69|551.29|553.94|552.54|554.07|552.67|551.85|550.45|0
1717460700000|2024-06-04 00:25:00|554.07|552.67|554.07|552.67|554.07|552.67|553.33|551.93|0
1717461000000|2024-06-04 00:30:00|554.31|552.91|555.05|553.65|555.05|553.65|553.82|552.42|0
1717461300000|2024-06-04 00:35:00|555.3|553.9|554.8|553.4|555.54|554.14|554.56|553.16|0
1717461600000|2024-06-04 00:40:00|554.92|553.52|554.55|553.15|555.54|554.14|554.55|553.15|0
1717461900000|2024-06-04 00:45:00|554.8|553.4|553.69|552.29|554.8|553.4|552.83|551.43|0
1717462200000|2024-06-04 00:50:00|553.82|552.42|554.8|553.4|555.05|553.65|553.08|551.68|0
1717462500000|2024-06-04 00:55:00|555.05|553.65|554.55|553.15|555.05|553.65|553.57|552.17|0
1717462800000|2024-06-04 01:00:00|554.31|552.91|553.81|552.41|555.04|553.64|553.32|551.92|0
1717463100000|2024-06-04 01:05:00|554.06|552.66|552.33|550.93|554.06|552.66|552.09|550.69|0
1717463400000|2024-06-04 01:10:00|552.09|550.69|551.84|550.44|552.33|550.93|551.84|550.44|0
1717463700000|2024-06-04 01:15:00|551.59|550.19|551.59|550.19|552.09|550.69|551.35|549.95|0
1717464000000|2024-06-04 01:20:00|551.35|549.95|551.1|549.7|551.84|550.44|551.1|549.7|0
1717464300000|2024-06-04 01:25:00|551.35|549.95|551.59|550.19|551.84|550.44|551.1|549.7|0
1717464600000|2024-06-04 01:30:00|551.84|550.44|551.34|549.94|552.08|550.68|551.1|549.7|0
1717464900000|2024-06-04 01:35:00|551.1|549.7|552.45|551.05|552.45|551.05|550.85|549.45|0
1717465200000|2024-06-04 01:40:00|552.33|550.93|554.3|552.9|554.3|552.9|552.33|550.93|0
1717465500000|2024-06-04 01:45:00|554.05|552.65|553.8|552.4|554.3|552.9|553.56|552.16|0
1717465800000|2024-06-04 01:50:00|554.3|552.9|554.05|552.65|554.3|552.9|552.82|551.42|0
1717466100000|2024-06-04 01:55:00|554.29|552.89|553.18|551.78|554.29|552.89|552.93|551.53|0
1717466400000|2024-06-04 02:00:00|553.31|551.91|551.58|550.18|553.31|551.91|550.85|549.45|0
1717466700000|2024-06-04 02:05:00|551.83|550.43|552.32|550.92|552.57|551.17|551.34|549.94|0
1717467000000|2024-06-04 02:10:00|552.57|551.17|551.83|550.43|552.57|551.17|551.83|550.43|0
1717467300000|2024-06-04 02:15:00|552.07|550.67|551.58|550.18|552.32|550.92|551.34|549.94|0
1717467600000|2024-06-04 02:20:00|551.7|550.3|551.58|550.18|551.7|550.3|551.09|549.69|0
1717467900000|2024-06-04 02:25:00|551.83|550.43|551.09|549.69|552.07|550.67|551.09|549.69|0
1717468200000|2024-06-04 02:30:00|551.33|549.93|551.58|550.18|552.07|550.67|550.59|549.19|0
1717468500000|2024-06-04 02:35:00|551.82|550.42|551.33|549.93|551.82|550.42|551.08|549.68|0
1717468800000|2024-06-04 02:40:00|551.58|550.18|552.31|550.91|552.31|550.91|551.33|549.93|0
1717469100000|2024-06-04 02:45:00|552.07|550.67|552.07|550.67|552.31|550.91|551.57|550.17|0
1717469400000|2024-06-04 02:50:00|552.31|550.91|551.82|550.42|552.31|550.91|551.57|550.17|0
1717469700000|2024-06-04 02:55:00|551.57|550.17|551.57|550.17|551.69|550.29|550.59|549.19|0
1717470000000|2024-06-04 03:00:00|551.33|549.93|550.59|549.19|551.57|550.17|550.59|549.19|0
1717470300000|2024-06-04 03:05:00|550.83|549.43|551.57|550.17|551.82|550.42|550.34|548.94|0
1717470600000|2024-06-04 03:10:00|551.82|550.42|551.32|549.92|552.06|550.66|551.32|549.92|0
1717470900000|2024-06-04 03:15:00|551.57|550.17|550.83|549.43|551.82|550.42|550.83|549.43|0
1717471200000|2024-06-04 03:20:00|551.08|549.68|550.09|548.69|551.08|549.68|550.09|548.69|0
1717471500000|2024-06-04 03:25:00|549.84|548.44|549.6|548.2|549.84|548.44|548.12|546.72|0
1717471800000|2024-06-04 03:30:00|550.09|548.69|550.33|548.93|550.83|549.43|549.84|548.44|0
1717472100000|2024-06-04 03:35:00|550.58|549.18|550.33|548.93|550.58|549.18|549.84|548.44|0
1717472400000|2024-06-04 03:40:00|550.58|549.18|550.82|549.42|550.83|549.43|550.09|548.69|0
1717472700000|2024-06-04 03:45:00|550.58|549.18|551.56|550.16|551.81|550.41|550.09|548.69|0
1717473000000|2024-06-04 03:50:00|551.32|549.92|551.31|549.91|551.56|550.16|550.82|549.42|0
1717473300000|2024-06-04 03:55:00|551.56|550.16|551.56|550.16|551.56|550.16|551.31|549.91|0
1717473600000|2024-06-04 04:00:00|551.31|549.91|550.82|549.42|551.31|549.91|550.57|549.17|0
1717473900000|2024-06-04 04:05:00|550.94|549.54|551.31|549.91|551.56|550.16|550.57|549.17|0
1717474200000|2024-06-04 04:10:00|551.56|550.16|551.06|549.66|551.56|550.16|550.82|549.42|0
1717474500000|2024-06-04 04:15:00|550.82|549.42|551.8|550.4|551.92|550.52|550.82|549.42|0
1717474800000|2024-06-04 04:20:00|551.56|550.16|552.29|550.89|552.29|550.89|551.31|549.91|0
1717475100000|2024-06-04 04:25:00|552.05|550.65|552.05|550.65|552.05|550.65|551.55|550.15|0
1717475400000|2024-06-04 04:30:00|551.8|550.4|552.54|551.14|552.54|551.14|551.8|550.4|0
1717475700000|2024-06-04 04:35:00|552.29|550.89|552.54|551.14|552.54|551.14|552.04|550.64|0
1717476000000|2024-06-04 04:40:00|552.29|550.89|551.8|550.4|552.29|550.89|551.55|550.15|0
1717476300000|2024-06-04 04:45:00|551.55|550.15|551.06|549.66|551.8|550.4|551.06|549.66|0
1717476600000|2024-06-04 04:50:00|550.81|549.41|550.32|548.92|550.81|549.41|550.07|548.67|0
1717476900000|2024-06-04 04:55:00|550.56|549.16|549.82|548.42|550.56|549.16|549.58|548.18|0
1717477200000|2024-06-04 05:00:00|550.07|548.67|549.82|548.42|550.32|548.92|549.58|548.18|0
1717477500000|2024-06-04 05:05:00|550.07|548.67|550.07|548.67|550.07|548.67|549.33|547.93|0
1717477800000|2024-06-04 05:10:00|549.82|548.42|550.31|548.91|550.31|548.91|549.82|548.42|0
1717478100000|2024-06-04 05:15:00|550.07|548.67|550.31|548.91|550.31|548.91|549.33|547.93|0
1717478400000|2024-06-04 05:20:00|550.56|549.16|549.57|548.17|550.8|549.4|549.57|548.17|0
1717478700000|2024-06-04 05:25:00|549.33|547.93|549.57|548.17|549.82|548.42|549.08|547.68|0
1717479000000|2024-06-04 05:30:00|549.82|548.42|549.08|547.68|550.06|548.66|548.59|547.19|0
1717479300000|2024-06-04 05:35:00|548.83|547.43|548.59|547.19|549.08|547.68|548.09|546.69|0
1717479600000|2024-06-04 05:40:00|548.34|546.94|548.34|546.94|548.83|547.43|548.09|546.69|0
1717479900000|2024-06-04 05:45:00|548.58|547.18|549.57|548.17|549.81|548.41|548.34|546.94|0
1717480200000|2024-06-04 05:50:00|549.81|548.41|549.32|547.92|549.81|548.41|548.34|546.94|0
1717480500000|2024-06-04 05:55:00|549.07|547.67|550.3|548.9|550.55|549.15|549.07|547.67|0
1717480800000|2024-06-04 06:00:00|550.06|548.66|549.07|547.67|550.3|548.9|548.09|546.69|0
1717481100000|2024-06-04 06:05:00|548.58|547.18|548.33|546.93|549.07|547.67|548.09|546.69|0
1717481400000|2024-06-04 06:10:00|548.09|546.69|548.58|547.18|549.07|547.67|547.84|546.44|0
1717481700000|2024-06-04 06:15:00|548.82|547.42|546.61|545.21|548.82|547.42|546.61|545.21|0
1717482000000|2024-06-04 06:20:00|546.85|545.45|546.11|544.71|547.1|545.7|545.87|544.47|0
1717482300000|2024-06-04 06:25:00|545.87|544.47|545.38|543.98|545.87|544.47|544.64|543.24|0
1717482600000|2024-06-04 06:30:00|545.62|544.22|542.42|541.02|545.87|544.47|542.42|541.02|0
1717482900000|2024-06-04 06:35:00|542.18|540.78|540.95|539.55|542.42|541.02|539.96|538.56|0
1717483200000|2024-06-04 06:40:00|540.7|539.3|540.21|538.81|541.19|539.79|539.96|538.56|0
1717483500000|2024-06-04 06:45:00|539.96|538.56|540.45|539.05|540.7|539.3|539.22|537.82|0
1717483800000|2024-06-04 06:50:00|540.7|539.3|540.7|539.3|541.93|540.53|540.45|539.05|0
1717484100000|2024-06-04 06:55:00|540.45|539.05|540.7|539.3|541.19|539.79|539.71|538.31|0
1717484400000|2024-06-04 07:00:00|540.94|539.54|540.45|539.05|541.68|540.28|538.48|537.08|0
1717484700000|2024-06-04 07:05:00|540.69|539.29|538.97|537.57|540.69|539.29|538.73|537.33|0
1717485000000|2024-06-04 07:10:00|538.73|537.33|536.51|535.11|538.97|537.57|535.29|533.89|0
1717485300000|2024-06-04 07:15:00|536.63|535.23|536.82|535.42|537.81|536.41|535.35|533.95|0
1717485600000|2024-06-04 07:20:00|536.58|535.18|536.09|534.69|537.07|535.67|534.61|533.21|0
1717485900000|2024-06-04 07:25:00|536.33|534.93|535.59|534.19|536.82|535.42|534.86|533.46|0
1717486200000|2024-06-04 07:30:00|535.84|534.44|539.77|538.37|539.77|538.37|535.1|533.7|0
1717486500000|2024-06-04 07:35:00|539.52|538.12|540.75|539.35|540.75|539.35|538.54|537.14|0
1717486800000|2024-06-04 07:40:00|541|539.6|542.72|541.32|542.96|541.56|540.26|538.86|0
1717487100000|2024-06-04 07:45:00|542.34|540.94|543.94|542.54|544.44|543.04|541.98|540.58|0
1717487400000|2024-06-04 07:50:00|544.19|542.79|543.7|542.3|545.17|543.77|543.21|541.81|0
1717487700000|2024-06-04 07:55:00|544.19|542.79|541.24|539.84|544.19|542.79|540.25|538.85|0
1717488000000|2024-06-04 08:00:00|541.48|540.08|535.09|533.69|541.48|540.08|534.11|532.71|0
1717488300000|2024-06-04 08:05:00|534.6|533.2|538.29|536.89|539.27|537.87|534.36|532.96|0
1717488600000|2024-06-04 08:10:00|538.04|536.64|534.11|532.71|538.29|536.89|533.37|531.97|0
1717488900000|2024-06-04 08:15:00|534.36|532.96|536.32|534.92|537.55|536.15|534.36|532.96|0
1717489200000|2024-06-04 08:20:00|536.56|535.16|536.32|534.92|538.53|537.13|536.07|534.67|0
1717489500000|2024-06-04 08:25:00|536.07|534.67|533.89|532.49|536.07|534.67|533.65|532.25|0
1717489800000|2024-06-04 08:30:00|533.65|532.25|527.76|526.36|534.63|533.23|527.27|525.87|0
1717490100000|2024-06-04 08:35:00|527.02|525.62|528|526.6|529.47|528.07|526.53|525.13|0
1717490400000|2024-06-04 08:40:00|527.76|526.36|528.77|527.37|529.26|527.86|526.46|525.06|0
1717490700000|2024-06-04 08:45:00|528.53|527.13|526.32|524.92|529.51|528.11|526.32|524.92|0
1717491000000|2024-06-04 08:50:00|526.56|525.16|524.47|523.07|526.56|525.16|522.15|520.75|0
1717491300000|2024-06-04 08:55:00|524.36|522.96|523.62|522.22|525.09|523.69|522.27|520.87|0
1717491600000|2024-06-04 09:00:00|524.11|522.71|515.3|513.9|525.34|523.94|515.3|513.9|0
1717491900000|2024-06-04 09:05:00|515.79|514.39|518.48|517.08|520.19|518.79|515.54|514.14|0
1717492200000|2024-06-04 09:10:00|518.72|517.32|522.39|520.99|523.37|521.97|518.23|516.83|0
1717492500000|2024-06-04 09:15:00|521.66|520.26|519.21|517.81|522.15|520.75|518.47|517.07|0
1717492800000|2024-06-04 09:20:00|519.45|518.05|518.72|517.32|520.68|519.28|517.49|516.09|0
1717493100000|2024-06-04 09:25:00|518.47|517.07|518.96|517.56|521.65|520.25|518.23|516.83|0
1717493400000|2024-06-04 09:30:00|519.21|517.81|520.18|518.78|521.9|520.5|518.72|517.32|0
1717493700000|2024-06-04 09:35:00|519.94|518.54|521.9|520.5|521.9|520.5|518.96|517.56|0
1717494000000|2024-06-04 09:40:00|522.14|520.74|521.89|520.49|524.59|523.19|521.89|520.49|0
1717494300000|2024-06-04 09:45:00|521.65|520.25|519.93|518.53|522.38|520.98|517.98|516.58|0
1717494600000|2024-06-04 09:50:00|519.69|518.29|517.33|515.93|519.69|518.29|516.51|515.11|0
1717494900000|2024-06-04 09:55:00|517.09|515.69|519.95|518.55|520.93|519.53|516.84|515.44|0
1717495200000|2024-06-04 10:00:00|520.19|518.79|520.44|519.04|521.17|519.77|519.46|518.06|0
1717495500000|2024-06-04 10:05:00|520.19|518.79|517.25|515.85|520.19|518.79|516.03|514.63|0
1717495800000|2024-06-04 10:10:00|517.01|515.61|520.19|518.79|520.19|518.79|516.27|514.87|0
1717496100000|2024-06-04 10:15:00|520.43|519.03|523.13|521.73|523.62|522.22|520.19|518.79|0
1717496400000|2024-06-04 10:20:00|523.37|521.97|523.61|522.21|524.1|522.7|522.39|520.99|0
1717496700000|2024-06-04 10:25:00|523.49|522.09|520.92|519.52|524.1|522.7|520.67|519.27|0
1717497000000|2024-06-04 10:30:00|520.67|519.27|522.63|521.23|523.12|521.72|519.94|518.54|0
1717497300000|2024-06-04 10:35:00|522.88|521.48|523.12|521.72|524.1|522.7|522.63|521.23|0
1717497600000|2024-06-04 10:40:00|522.99|521.59|522.38|520.98|524.1|522.7|521.65|520.25|0
1717497900000|2024-06-04 10:45:00|522.14|520.74|521.65|520.25|523.85|522.45|520.91|519.51|0
1717498200000|2024-06-04 10:50:00|521.77|520.37|520.91|519.51|522.87|521.47|520.42|519.02|0
1717498500000|2024-06-04 10:55:00|520.67|519.27|523.11|521.71|523.11|521.71|520.42|519.02|0
1717498800000|2024-06-04 11:00:00|523.36|521.96|525.28|523.88|525.56|524.16|523.36|521.96|0
1717499100000|2024-06-04 11:05:00|525.53|524.13|525.28|523.88|525.77|524.37|524.55|523.15|0
1717499400000|2024-06-04 11:10:00|525.04|523.64|525.77|524.37|525.77|524.37|524.3|522.9|0
1717499700000|2024-06-04 11:15:00|525.53|524.13|527|525.6|527.49|526.09|525.04|523.64|0
1717500000000|2024-06-04 11:20:00|526.75|525.35|527.24|525.84|527.49|526.09|526.26|524.86|0
1717500300000|2024-06-04 11:25:00|527.11|525.71|525.77|524.37|527.48|526.08|525.77|524.37|0
1717500600000|2024-06-04 11:30:00|525.52|524.12|529.2|527.8|529.69|528.29|525.28|523.88|0
1717500900000|2024-06-04 11:35:00|529.45|528.05|530.92|529.52|530.92|529.52|528.95|527.55|0
1717501200000|2024-06-04 11:40:00|530.79|529.39|531.9|530.5|531.9|530.5|530.18|528.78|0
1717501500000|2024-06-04 11:45:00|531.65|530.25|529.44|528.04|531.65|530.25|529.2|527.8|0
1717501800000|2024-06-04 11:50:00|529.69|528.29|531.4|530|531.4|530|528.71|527.31|0
1717502100000|2024-06-04 11:55:00|531.16|529.76|532.38|530.98|532.63|531.23|530.67|529.27|0
1717502400000|2024-06-04 12:00:00|532.26|530.86|526.25|524.85|532.63|531.23|526.25|524.85|0
1717502700000|2024-06-04 12:05:00|526|524.6|525.76|524.36|527.72|526.32|524.78|523.38|0
1717503000000|2024-06-04 12:10:00|525.51|524.11|528.7|527.3|529.44|528.04|525.51|524.11|0
1717503300000|2024-06-04 12:15:00|528.94|527.54|530.66|529.26|530.91|529.51|527.23|525.83|0
1717503600000|2024-06-04 12:20:00|530.91|529.51|529.68|528.28|531.15|529.75|529.68|528.28|0
1717503900000|2024-06-04 12:25:00|529.43|528.03|530.66|529.26|531.4|530|529.43|528.03|0
1717504200000|2024-06-04 12:30:00|530.41|529.01|531.64|530.24|531.64|530.24|530.17|528.77|0
1717504500000|2024-06-04 12:35:00|531.39|529.99|530.16|528.76|531.39|529.99|529.92|528.52|0
1717504800000|2024-06-04 12:40:00|530.41|529.01|531.15|529.75|531.88|530.48|529.67|528.27|0
1717505100000|2024-06-04 12:45:00|531.39|529.99|533.84|532.44|534.09|532.69|531.15|529.75|0
1717505400000|2024-06-04 12:50:00|533.6|532.2|534.09|532.69|535.07|533.67|533.6|532.2|0
1717505700000|2024-06-04 12:55:00|534.21|532.81|534.09|532.69|534.33|532.93|532.86|531.46|0
1717506000000|2024-06-04 13:00:00|534.33|532.93|533.1|531.7|535.07|533.67|533.1|531.7|0
1717506300000|2024-06-04 13:05:00|532.86|531.46|534.09|532.69|534.58|533.18|532.86|531.46|0
1717506600000|2024-06-04 13:10:00|534.33|532.93|537.28|535.88|538.26|536.86|533.1|531.7|0
1717506900000|2024-06-04 13:15:00|537.03|535.63|537.77|536.37|538.01|536.61|536.79|535.39|0
1717507200000|2024-06-04 13:20:00|537.52|536.12|536.78|535.38|539|537.6|536.54|535.14|0
1717507500000|2024-06-04 13:25:00|536.54|535.14|537.27|535.87|537.77|536.37|536.54|535.14|0
1717507800000|2024-06-04 13:30:00|537.77|536.37|531.43|530.03|539.98|538.58|530.94|529.54|0
1717508100000|2024-06-04 13:35:00|531.19|529.79|535.85|534.45|537.57|536.17|530.94|529.54|0
1717508400000|2024-06-04 13:40:00|536.1|534.7|536.83|535.43|537.32|535.92|533.15|531.75|0
1717508700000|2024-06-04 13:45:00|536.59|535.19|538.3|536.9|540.52|539.12|535.85|534.45|0
1717509000000|2024-06-04 13:50:00|538.55|537.15|537.32|535.92|540.02|538.62|536.34|534.94|0
1717509300000|2024-06-04 13:55:00|537.81|536.41|535.96|534.56|539.04|537.64|532.9|531.5|0
1717509600000|2024-06-04 14:00:00|542.35|540.95|542.97|541.57|549.61|548.21|541.99|540.59|0
1717509900000|2024-06-04 14:05:00|542.23|540.83|534.72|533.32|542.23|540.83|534.13|532.73|0
1717510200000|2024-06-04 14:10:00|533.74|532.34|533.49|532.09|537.91|536.51|530.79|529.39|0
1717510500000|2024-06-04 14:15:00|532.51|531.11|539.06|537.66|541.1|539.7|532.26|530.86|0
1717510800000|2024-06-04 14:20:00|538.32|536.92|534.15|532.75|542.5|541.1|533.66|532.26|0
1717511100000|2024-06-04 14:25:00|533.9|532.5|542.74|541.34|542.74|541.34|533.9|532.5|0
1717511400000|2024-06-04 14:30:00|542.01|540.61|540.53|539.13|546.43|545.03|539.55|538.15|0
1717511700000|2024-06-04 14:35:00|540.78|539.38|540.28|538.88|541.02|539.62|535.86|534.46|0
1717512000000|2024-06-04 14:40:00|541.02|539.62|544.71|543.31|545.94|544.54|541.02|539.62|0
1717512300000|2024-06-04 14:45:00|544.95|543.55|539.05|537.65|545.69|544.29|537.58|536.18|0
1717512600000|2024-06-04 14:50:00|538.81|537.41|539.05|537.65|541.75|540.35|537.09|535.69|0
1717512900000|2024-06-04 14:55:00|538.8|537.4|532.17|530.77|538.8|537.4|531.44|530.04|0
1717513200000|2024-06-04 15:00:00|531.93|530.53|533.09|531.69|535.12|533.72|531.19|529.79|0
1717513500000|2024-06-04 15:05:00|532.92|531.52|532.72|531.32|534.39|532.99|529.24|527.84|0
1717513800000|2024-06-04 15:10:00|532.97|531.57|530.51|529.11|534.93|533.53|530.02|528.62|0
1717514100000|2024-06-04 15:15:00|530.27|528.87|535.42|534.02|536.65|535.25|530.02|528.62|0
1717514400000|2024-06-04 15:20:00|535.66|534.26|535.68|534.28|538.61|537.21|535.17|533.77|0
1717514700000|2024-06-04 15:25:00|535.93|534.53|531.51|530.11|536.42|535.02|531.26|529.86|0
1717515000000|2024-06-04 15:30:00|531.26|529.86|527.1|525.7|531.75|530.35|525.38|523.98|0
1717515300000|2024-06-04 15:35:00|526.85|525.45|528.32|526.92|529.55|528.15|524.65|523.25|0
1717515600000|2024-06-04 15:40:00|528.56|527.16|528.56|527.16|529.54|528.14|527.09|525.69|0
1717515900000|2024-06-04 15:45:00|528.32|526.92|528.07|526.67|530.77|529.37|526.6|525.2|0
1717516200000|2024-06-04 15:50:00|528.32|526.92|529.3|527.9|530.28|528.88|527.58|526.18|0
1717516500000|2024-06-04 15:55:00|529.54|528.14|525.37|523.97|529.79|528.39|525.13|523.73|0
1717516800000|2024-06-04 16:00:00|525.86|524.46|526.6|525.2|527.58|526.18|522.43|521.03|0
1717517100000|2024-06-04 16:05:00|526.35|524.95|524.15|522.75|527.33|525.93|522.43|521.03|0
1717517400000|2024-06-04 16:10:00|524.39|522.99|525.12|523.72|525.61|524.21|522.92|521.52|0
1717517700000|2024-06-04 16:15:00|524.88|523.48|525.54|524.14|526.84|525.44|523.41|522.01|0
1717518000000|2024-06-04 16:20:00|525.3|523.9|527.26|525.86|527.5|526.1|523.83|522.43|0
1717518300000|2024-06-04 16:25:00|527.75|526.35|532.9|531.5|533.39|531.99|527.26|525.86|0
1717518600000|2024-06-04 16:30:00|532.65|531.25|532.16|530.76|532.65|531.25|530.2|528.8|0
1717518900000|2024-06-04 16:35:00|532.41|531.01|532.65|531.25|532.9|531.5|529.22|527.82|0
1717519200000|2024-06-04 16:40:00|532.41|531.01|538.05|536.65|539.04|537.64|531.67|530.27|0
1717519500000|2024-06-04 16:45:00|537.81|536.41|540.26|538.86|541.98|540.58|537.81|536.41|0
1717519800000|2024-06-04 16:50:00|539.77|538.37|536.33|534.93|539.77|538.37|532.4|531|0
1717520100000|2024-06-04 16:55:00|536.58|535.18|537.56|536.16|538.54|537.14|536.58|535.18|0
1717520400000|2024-06-04 17:00:00|537.31|535.91|536.08|534.68|537.8|536.4|533.63|532.23|0
1717520700000|2024-06-04 17:05:00|536.57|535.17|531.42|530.02|536.57|535.17|529.7|528.3|0
1717521000000|2024-06-04 17:10:00|531.91|530.51|536.82|535.42|537.55|536.15|531.91|530.51|0
1717521300000|2024-06-04 17:15:00|536.57|535.17|539.03|537.63|539.27|537.87|535.34|533.94|0
1717521600000|2024-06-04 17:20:00|539.27|537.87|537.8|536.4|540.5|539.1|537.31|535.91|0
1717521900000|2024-06-04 17:25:00|537.55|536.15|542.22|540.82|542.71|541.31|534.6|533.2|0
1717522200000|2024-06-04 17:30:00|542.71|541.31|537.55|536.15|543.45|542.05|536.81|535.41|0
1717522500000|2024-06-04 17:35:00|537.8|536.4|538.53|537.13|539.76|538.36|536.57|535.17|0
1717522800000|2024-06-04 17:40:00|538.78|537.38|538.28|536.88|541.97|540.57|538.28|536.88|0
1717523100000|2024-06-04 17:45:00|538.53|537.13|540.25|538.85|541.48|540.08|538.53|537.13|0
1717523400000|2024-06-04 17:50:00|540.5|539.1|542.21|540.81|542.46|541.06|539.02|537.62|0
1717523700000|2024-06-04 17:55:00|541.97|540.57|541.23|539.83|543.2|541.8|538.53|537.13|0
1717524000000|2024-06-04 18:00:00|540.74|539.34|543.69|542.29|543.93|542.53|539.75|538.35|0
1717524300000|2024-06-04 18:05:00|543.44|542.04|543.44|542.04|544.18|542.78|541.97|540.57|0
1717524600000|2024-06-04 18:10:00|543.19|541.79|546.39|544.99|546.88|545.48|542.21|540.81|0
1717524900000|2024-06-04 18:15:00|546.64|545.24|553.28|551.88|554.76|553.36|546.64|545.24|0
1717525200000|2024-06-04 18:20:00|553.53|552.13|560.92|559.52|561.91|560.51|553.53|552.13|0
1717525500000|2024-06-04 18:25:00|561.17|559.77|561.96|560.56|562.15|560.75|555.74|554.34|0
1717525800000|2024-06-04 18:30:00|562.46|561.06|557.77|556.37|562.46|561.06|557.28|555.88|0
1717526100000|2024-06-04 18:35:00|558.27|556.87|559.5|558.1|559.99|558.59|557.03|555.63|0
1717526400000|2024-06-04 18:40:00|559.25|557.85|562.45|561.05|562.7|561.3|557.77|556.37|0
1717526700000|2024-06-04 18:45:00|562.21|560.81|562.45|561.05|564.18|562.78|560.97|559.57|0
1717527000000|2024-06-04 18:50:00|562.7|561.3|561.22|559.82|563.93|562.53|560.48|559.08|0
1717527300000|2024-06-04 18:55:00|560.48|559.08|556.78|555.38|561.71|560.31|555.55|554.15|0
1717527600000|2024-06-04 19:00:00|556.29|554.89|543|541.6|556.78|555.38|541.77|540.37|0
1717527900000|2024-06-04 19:05:00|542.51|541.11|544.72|543.32|545.71|544.31|539.32|537.92|0
1717528200000|2024-06-04 19:10:00|544.97|543.57|545.46|544.06|549.4|548|544.48|543.08|0
1717528500000|2024-06-04 19:15:00|544.72|543.32|546.93|545.53|549.89|548.49|544.72|543.32|0
1717528800000|2024-06-04 19:20:00|547.18|545.78|549.39|547.99|550.13|548.73|545.7|544.3|0
1717529100000|2024-06-04 19:25:00|549.15|547.75|549.15|547.75|550.62|549.22|546.93|545.53|0
1717529400000|2024-06-04 19:30:00|548.9|547.5|548.16|546.76|550.38|548.98|544.72|543.32|0
1717529700000|2024-06-04 19:35:00|547.42|546.02|545.7|544.3|548.65|547.25|543|541.6|0
1717530000000|2024-06-04 19:40:00|546.44|545.04|555.05|553.65|555.05|553.65|546.44|545.04|0
1717530300000|2024-06-04 19:45:00|554.31|552.91|552.34|550.94|555.79|554.39|548.4|547|0
1717530600000|2024-06-04 19:50:00|553.08|551.68|556.03|554.63|558.25|556.85|553.08|551.68|0
1717530900000|2024-06-04 19:55:00|556.28|554.88|556.03|554.63|557.02|555.62|554.06|552.66|0
1717531200000|2024-06-04 20:00:00|556.28|554.88|554.55|553.15|556.28|554.88|552.83|551.43|0
1717531500000|2024-06-04 20:05:00|554.8|553.4|556.03|554.63|556.77|555.37|554.06|552.66|0
1717531800000|2024-06-04 20:10:00|556.28|554.88|556.77|555.37|557.75|556.35|556.28|554.88|0
1717532100000|2024-06-04 20:15:00|557.17|554.97|558.15|555.95|558.65|556.45|557.17|554.97|0
1717532400000|2024-06-04 20:20:00|558.4|556.2|558.15|555.95|558.89|556.69|558.15|555.95|0
1717532700000|2024-06-04 20:25:00|558.4|556.2|557.66|555.46|558.4|556.2|557.16|554.96|0
1717533000000|2024-06-04 20:30:00|557.41|555.21|557.66|555.46|558.15|555.95|557.41|555.21|0
1717533300000|2024-06-04 20:35:00|557.9|555.7|557.16|554.96|557.9|555.7|556.67|554.47|0
1717533600000|2024-06-04 20:40:00|556.92|554.72|558.39|556.19|558.64|556.44|556.92|554.72|0
1717533900000|2024-06-04 20:45:00|558.15|555.95|558.64|556.44|558.64|556.44|558.15|555.95|0
1717534200000|2024-06-04 20:50:00|558.76|556.56|558.88|556.68|559.13|556.93|558.64|556.44|0
1717534500000|2024-06-04 20:55:00|558.64|556.44|557.28|555.08|558.64|556.44|557.28|555.08|0
1717534800000|2024-06-04 21:00:00|557.25|555.05|557.49|555.29|557.75|555.55|557.14|554.94|0
1717535100000|2024-06-04 21:05:00|557.53|555.33|557.35|555.15|557.53|555.33|557.35|555.15|0
1717535400000|2024-06-04 21:10:00|557.27|555.07|557.16|554.96|557.27|555.07|556.89|554.69|0
1717535700000|2024-06-04 21:15:00|557.06|554.86|556.96|554.76|557.2|555|556.78|554.58|0
1717536000000|2024-06-04 21:20:00|556.78|554.58|556.56|554.36|556.96|554.76|556.56|554.36|0
1717536300000|2024-06-04 21:25:00|556.6|554.4|556.71|554.51|556.93|554.73|556.56|554.36|0
1717536600000|2024-06-04 21:30:00|556.92|554.72|556.49|554.29|556.92|554.72|556.49|554.29|0
1717536900000|2024-06-04 21:35:00|556.52|554.32|556.88|554.68|556.99|554.79|556.45|554.25|0
1717537200000|2024-06-04 21:40:00|556.95|554.75|556.81|554.61|557.05|554.85|556.74|554.54|0
1717537500000|2024-06-04 21:45:00|556.67|554.47|556.52|554.32|556.73|554.53|556.41|554.21|0
1717537800000|2024-06-04 21:50:00|556.6|554.4|556.77|554.57|556.92|554.72|556.52|554.32|0
1717538100000|2024-06-04 21:55:00|556.84|554.64|556.84|554.64|556.92|554.72|556.73|554.53|0
1717538400000|2024-06-04 22:00:00|557.02|554.82|557.14|554.94|558.87|556.67|557.02|554.82|0
1717538700000|2024-06-04 22:05:00|557.39|555.19|555.67|553.47|557.64|555.44|554.93|552.73|0
1717539000000|2024-06-04 22:10:00|555.91|553.71|556.16|553.96|556.65|554.45|555.91|553.71|0
1717539300000|2024-06-04 22:15:00|556.4|554.2|556.4|554.2|556.9|554.7|556.16|553.96|0
1717539600000|2024-06-04 22:20:00|556.65|554.45|557.39|555.19|557.39|555.19|556.65|554.45|0
1717539900000|2024-06-04 22:25:00|557.14|554.94|557.39|555.19|557.39|555.19|556.89|554.69|0
1717540200000|2024-06-04 22:30:00|557.14|554.94|557.63|555.43|557.63|555.43|557.14|554.94|0
1717540500000|2024-06-04 22:35:00|557.75|555.55|558.86|556.66|558.86|556.66|557.63|555.43|0
1717540800000|2024-06-04 22:40:00|558.62|556.42|558.37|556.17|558.86|556.66|558.12|555.92|0
1717541100000|2024-06-04 22:45:00|558.61|556.41|559.85|557.65|560.09|557.89|558.61|556.41|0
1717541400000|2024-06-04 22:50:00|559.6|557.4|560.09|557.89|560.34|558.14|559.6|557.4|0
1717541700000|2024-06-04 22:55:00|560.34|558.14|560.83|558.63|560.83|558.63|560.34|558.14|0
1717542000000|2024-06-04 23:00:00|561.08|558.88|562.55|560.35|562.55|560.35|561.08|558.88|0
1717542300000|2024-06-04 23:05:00|562.31|560.11|564.28|562.08|564.77|562.57|562.31|560.11|0
1717542600000|2024-06-04 23:10:00|564.53|562.33|564.03|561.83|564.77|562.57|564.03|561.83|0
1717542900000|2024-06-04 23:15:00|564.28|562.08|563.29|561.09|564.28|562.08|562.8|560.6|0
1717543200000|2024-06-04 23:20:00|563.04|560.84|561.56|559.36|563.04|560.84|561.56|559.36|0
1717543500000|2024-06-04 23:25:00|561.32|559.12|561.81|559.61|562.06|559.86|561.07|558.87|0
1717543800000|2024-06-04 23:30:00|562.06|559.86|563.78|561.58|563.78|561.58|561.81|559.61|0
1717544100000|2024-06-04 23:35:00|563.54|561.34|562.42|560.22|563.78|561.58|562.3|560.1|0
1717544400000|2024-06-04 23:40:00|562.55|560.35|561.56|559.36|562.55|560.35|561.56|559.36|0
1717544700000|2024-06-04 23:45:00|561.81|559.61|562.79|560.59|562.79|560.59|561.56|559.36|0
1717545000000|2024-06-04 23:50:00|562.55|560.35|563.04|560.84|563.29|561.09|562.05|559.85|0
1717545300000|2024-06-04 23:55:00|563.28|561.08|563.78|561.58|563.9|561.7|563.28|561.08|0
1717545600000|2024-06-05 00:00:00|564.02|561.82|563.28|561.08|564.02|561.82|562.79|560.59|0
1717545900000|2024-06-05 00:05:00|563.53|561.33|563.04|560.84|563.53|561.33|562.3|560.1|0
1717546200000|2024-06-05 00:10:00|563.28|561.08|564.02|561.82|564.02|561.82|562.79|560.59|0
1717546500000|2024-06-05 00:15:00|563.37|561.97|563.41|562.01|563.66|562.26|562.63|561.23|0
1717546800000|2024-06-05 00:20:00|563.66|562.26|563.39|561.99|563.89|562.49|562.65|561.25|0
1717547100000|2024-06-05 00:25:00|563.64|562.24|563.64|562.24|563.88|562.48|563.14|561.74|0
1717547400000|2024-06-05 00:30:00|563.39|561.99|563.88|562.48|563.88|562.48|563.39|561.99|0
1717547700000|2024-06-05 00:35:00|563.75|562.35|563.64|562.24|564.13|562.73|563.39|561.99|0
1717548000000|2024-06-05 00:40:00|563.88|562.48|563.14|561.74|563.88|562.48|563.14|561.74|0
1717548300000|2024-06-05 00:45:00|562.89|561.49|563.63|562.23|563.63|562.23|562.89|561.49|0
1717548600000|2024-06-05 00:50:00|563.39|561.99|561.17|559.77|563.39|561.99|561.17|559.77|0
1717548900000|2024-06-05 00:55:00|561.41|560.01|561.41|560.01|562.15|560.75|561.17|559.77|0
1717549200000|2024-06-05 01:00:00|561.17|559.77|562.4|561|562.4|561|561.17|559.77|0
1717549500000|2024-06-05 01:05:00|562.15|560.75|561.66|560.26|562.4|561|561.66|560.26|0
1717549800000|2024-06-05 01:10:00|561.41|560.01|561.9|560.5|562.15|560.75|561.41|560.01|0
1717550100000|2024-06-05 01:15:00|562.02|560.62|561.65|560.25|562.64|561.24|561.65|560.25|0
1717550400000|2024-06-05 01:20:00|561.41|560.01|559.68|558.28|561.41|560.01|559.43|558.03|0
1717550700000|2024-06-05 01:25:00|559.8|558.4|560.78|559.38|560.91|559.51|559.43|558.03|0
1717551000000|2024-06-05 01:30:00|560.91|559.51|560.17|558.77|561.41|560.01|559.93|558.53|0
1717551300000|2024-06-05 01:35:00|559.93|558.53|561.16|559.76|561.4|560|559.93|558.53|0
1717551600000|2024-06-05 01:40:00|561.4|560|562.88|561.48|562.88|561.48|561.4|560|0
1717551900000|2024-06-05 01:45:00|563.13|561.73|563.13|561.73|564.36|562.96|563.13|561.73|0
1717552200000|2024-06-05 01:50:00|562.88|561.48|562.39|560.99|563.37|561.97|562.39|560.99|0
1717552500000|2024-06-05 01:55:00|562.63|561.23|563.62|562.22|563.62|562.22|562.63|561.23|0
1717552800000|2024-06-05 02:00:00|563.37|561.97|563.62|562.22|564.11|562.71|563.13|561.73|0
1717553100000|2024-06-05 02:05:00|563.87|562.47|564.85|563.45|565.1|563.7|563.86|562.46|0
1717553400000|2024-06-05 02:10:00|564.72|563.32|565.84|564.44|566.08|564.68|564.72|563.32|0
1717553700000|2024-06-05 02:15:00|565.59|564.19|566.08|564.68|566.08|564.68|565.59|564.19|0
1717554000000|2024-06-05 02:20:00|566.33|564.93|566.08|564.68|566.33|564.93|566.08|564.68|0
1717554300000|2024-06-05 02:25:00|566.33|564.93|565.59|564.19|566.33|564.93|565.59|564.19|0
1717554600000|2024-06-05 02:30:00|565.83|564.43|565.59|564.19|566.57|565.17|565.59|564.19|0
1717554900000|2024-06-05 02:35:00|565.83|564.43|565.34|563.94|565.83|564.43|565.34|563.94|0
1717555200000|2024-06-05 02:40:00|565.59|564.19|565.83|564.43|566.08|564.68|565.34|563.94|0
1717555500000|2024-06-05 02:45:00|566.08|564.68|565.83|564.43|566.08|564.68|565.58|564.18|0
1717555800000|2024-06-05 02:50:00|565.58|564.18|564.84|563.44|565.83|564.43|564.84|563.44|0
1717556100000|2024-06-05 02:55:00|565.09|563.69|564.84|563.44|565.09|563.69|564.35|562.95|0
1717556400000|2024-06-05 03:00:00|565.09|563.69|564.35|562.95|565.09|563.69|564.1|562.7|0
1717556700000|2024-06-05 03:05:00|564.1|562.7|564.22|562.82|564.59|563.19|564.1|562.7|0
1717557000000|2024-06-05 03:10:00|564.35|562.95|564.34|562.94|564.35|562.95|564.1|562.7|0
1717557300000|2024-06-05 03:15:00|564.59|563.19|564.84|563.44|564.84|563.44|564.59|563.19|0
1717557600000|2024-06-05 03:20:00|564.71|563.31|565.08|563.68|565.08|563.68|564.59|563.19|0
1717557900000|2024-06-05 03:25:00|564.84|563.44|565.08|563.68|565.08|563.68|564.59|563.19|0
1717558200000|2024-06-05 03:30:00|565.33|563.93|566.07|564.67|566.32|564.92|565.33|563.93|0
1717558500000|2024-06-05 03:35:00|566.32|564.92|566.07|564.67|566.32|564.92|565.82|564.42|0
1717558800000|2024-06-05 03:40:00|566.31|564.91|566.31|564.91|566.56|565.16|566.07|564.67|0
1717559100000|2024-06-05 03:45:00|566.07|564.67|565.33|563.93|566.31|564.91|565.33|563.93|0
1717559400000|2024-06-05 03:50:00|565.08|563.68|565.08|563.68|565.57|564.17|564.83|563.43|0
1717559700000|2024-06-05 03:55:00|564.83|563.43|565.32|563.92|565.57|564.17|564.83|563.43|0
1717560000000|2024-06-05 04:00:00|565.08|563.68|565.32|563.92|565.57|564.17|565.08|563.68|0
1717560300000|2024-06-05 04:05:00|565.08|563.68|565.32|563.92|565.57|564.17|565.07|563.67|0
1717560600000|2024-06-05 04:10:00|565.07|563.67|565.07|563.67|565.32|563.92|565.07|563.67|0
1717560900000|2024-06-05 04:15:00|565.32|563.92|564.58|563.18|565.32|563.92|564.58|563.18|0
1717561200000|2024-06-05 04:20:00|564.83|563.43|564.58|563.18|565.07|563.67|564.58|563.18|0
1717561500000|2024-06-05 04:25:00|564.82|563.42|565.07|563.67|565.07|563.67|564.82|563.42|0
1717561800000|2024-06-05 04:30:00|565.32|563.92|565.32|563.92|565.56|564.16|565.07|563.67|0
1717562100000|2024-06-05 04:35:00|565.07|563.67|565.07|563.67|565.56|564.16|565.07|563.67|0
1717562400000|2024-06-05 04:40:00|565.32|563.92|565.31|563.91|565.56|564.16|565.07|563.67|0
1717562700000|2024-06-05 04:45:00|565.56|564.16|565.56|564.16|565.56|564.16|565.07|563.67|0
1717563000000|2024-06-05 04:50:00|565.31|563.91|565.81|564.41|565.81|564.41|565.31|563.91|0
1717563300000|2024-06-05 04:55:00|565.56|564.16|565.07|563.67|565.81|564.41|564.82|563.42|0
1717563600000|2024-06-05 05:00:00|565.06|563.66|565.31|563.91|565.56|564.16|564.82|563.42|0
1717563900000|2024-06-05 05:05:00|565.56|564.16|565.8|564.4|566.05|564.65|565.06|563.66|0
1717564200000|2024-06-05 05:10:00|566.05|564.65|566.3|564.9|566.54|565.14|566.05|564.65|0
1717564500000|2024-06-05 05:15:00|566.05|564.65|565.8|564.4|566.05|564.65|565.56|564.16|0
1717564800000|2024-06-05 05:20:00|566.05|564.65|566.05|564.65|566.29|564.89|565.8|564.4|0
1717565100000|2024-06-05 05:25:00|565.8|564.4|565.55|564.15|566.05|564.65|565.55|564.15|0
1717565400000|2024-06-05 05:30:00|565.8|564.4|565.55|564.15|566.05|564.65|565.55|564.15|0
1717565700000|2024-06-05 05:35:00|565.8|564.4|564.81|563.41|565.8|564.4|564.56|563.16|0
1717566000000|2024-06-05 05:40:00|564.93|563.53|565.3|563.9|565.3|563.9|564.56|563.16|0
1717566300000|2024-06-05 05:45:00|565.06|563.66|564.81|563.41|565.3|563.9|564.56|563.16|0
1717566600000|2024-06-05 05:50:00|564.56|563.16|563.33|561.93|564.56|563.16|562.59|561.19|0
1717566900000|2024-06-05 05:55:00|563.08|561.68|565.3|563.9|565.3|563.9|563.08|561.68|0
1717567200000|2024-06-05 06:00:00|565.55|564.15|564.81|563.41|565.55|564.15|564.31|562.91|0
1717567500000|2024-06-05 06:05:00|564.56|563.16|563.82|562.42|564.81|563.41|563.32|561.92|0
1717567800000|2024-06-05 06:10:00|563.57|562.17|563.32|561.92|563.82|562.42|562.83|561.43|0
1717568100000|2024-06-05 06:15:00|563.08|561.68|563.57|562.17|564.06|562.66|562.83|561.43|0
1717568400000|2024-06-05 06:20:00|563.82|562.42|563.57|562.17|564.31|562.91|562.58|561.18|0
1717568700000|2024-06-05 06:25:00|563.44|562.04|562.04|560.64|564.06|562.66|562.04|560.64|0
1717569000000|2024-06-05 06:30:00|562.28|560.88|562.53|561.13|563.27|561.87|562.04|560.64|0
1717569300000|2024-06-05 06:35:00|562.78|561.38|562.65|561.25|563.02|561.62|561.79|560.39|0
1717569600000|2024-06-05 06:40:00|562.77|561.37|561.79|560.39|563.27|561.87|561.79|560.39|0
1717569900000|2024-06-05 06:45:00|561.54|560.14|560.67|559.27|562.03|560.63|560.55|559.15|0
1717570200000|2024-06-05 06:50:00|560.8|559.4|560.18|558.78|560.8|559.4|560.06|558.66|0
1717570500000|2024-06-05 06:55:00|560.06|558.66|560.3|558.9|561.29|559.89|559.81|558.41|0
1717570800000|2024-06-05 07:00:00|560.55|559.15|560.8|559.4|561.78|560.38|560.05|558.65|0
1717571100000|2024-06-05 07:05:00|561.04|559.64|559.31|557.91|561.29|559.89|558.33|556.93|0
1717571400000|2024-06-05 07:10:00|559.07|557.67|558.08|556.68|559.07|557.67|557.59|556.19|0
1717571700000|2024-06-05 07:15:00|557.59|556.19|558.32|556.92|559.07|557.67|557.59|556.19|0
1717572000000|2024-06-05 07:20:00|558.57|557.17|559.8|558.4|559.8|558.4|558.32|556.92|0
1717572300000|2024-06-05 07:25:00|559.56|558.16|560.54|559.14|560.54|559.14|558.08|556.68|0
1717572600000|2024-06-05 07:30:00|560.79|559.39|560.3|558.9|561.78|560.38|559.56|558.16|0
1717572900000|2024-06-05 07:35:00|560.54|559.14|560.05|558.65|560.79|559.39|559.31|557.91|0
1717573200000|2024-06-05 07:40:00|559.8|558.4|558.81|557.41|560.54|559.14|558.81|557.41|0
1717573500000|2024-06-05 07:45:00|559.06|557.66|560.29|558.89|560.54|559.14|559.06|557.66|0
1717573800000|2024-06-05 07:50:00|560.54|559.14|562.51|561.11|562.51|561.11|560.29|558.89|0
1717574100000|2024-06-05 07:55:00|562.27|560.87|560.29|558.89|563.25|561.85|560.04|558.64|0
1717574400000|2024-06-05 08:00:00|560.04|558.64|562.26|560.86|563.75|562.35|560.04|558.64|0
1717574700000|2024-06-05 08:05:00|562.51|561.11|562.76|561.36|563.01|561.61|561.03|559.63|0
1717575000000|2024-06-05 08:10:00|562.51|561.11|562.76|561.36|562.76|561.36|561.77|560.37|0
1717575300000|2024-06-05 08:15:00|562.51|561.11|559.79|558.39|562.76|561.36|559.42|558.02|0
1717575600000|2024-06-05 08:20:00|559.55|558.15|559.05|557.65|559.79|558.39|558.81|557.41|0
1717575900000|2024-06-05 08:25:00|559.3|557.9|559.54|558.14|560.53|559.13|558.81|557.41|0
1717576200000|2024-06-05 08:30:00|559.3|557.9|561.77|560.37|562.01|560.61|559.05|557.65|0
1717576500000|2024-06-05 08:35:00|561.88|560.48|562.75|561.35|562.75|561.35|561.52|560.12|0
1717576800000|2024-06-05 08:40:00|562.87|561.47|563|561.6|563.24|561.84|562.26|560.86|0
1717577100000|2024-06-05 08:45:00|563.12|561.72|562.5|561.1|563.24|561.84|562.5|561.1|0
1717577400000|2024-06-05 08:50:00|562.75|561.35|563.24|561.84|563.74|562.34|562.75|561.35|0
1717577700000|2024-06-05 08:55:00|563|561.6|562.25|560.85|563.24|561.84|562.01|560.61|0
1717578000000|2024-06-05 09:00:00|562.5|561.1|563.24|561.84|563.74|562.34|562.01|560.61|0
1717578300000|2024-06-05 09:05:00|563.36|561.96|564.97|563.57|564.97|563.57|563.36|561.96|0
1717578600000|2024-06-05 09:10:00|564.72|563.32|563.98|562.58|564.72|563.32|563.73|562.33|0
1717578900000|2024-06-05 09:15:00|563.73|562.33|564.47|563.07|564.47|563.07|562.75|561.35|0
1717579200000|2024-06-05 09:20:00|564.23|562.83|563.98|562.58|565.46|564.06|563.73|562.33|0
1717579500000|2024-06-05 09:25:00|563.73|562.33|563.98|562.58|564.47|563.07|563.73|562.33|0
1717579800000|2024-06-05 09:30:00|564.22|562.82|564.47|563.07|564.72|563.32|564.22|562.82|0
1717580100000|2024-06-05 09:35:00|564.22|562.82|564.72|563.32|564.72|563.32|564.22|562.82|0
1717580400000|2024-06-05 09:40:00|564.47|563.07|564.96|563.56|564.96|563.56|563.98|562.58|0
1717580700000|2024-06-05 09:45:00|565.21|563.81|566.69|565.29|566.69|565.29|564.96|563.56|0
1717581000000|2024-06-05 09:50:00|566.94|565.54|566.69|565.29|566.94|565.54|566.44|565.04|0
1717581300000|2024-06-05 09:55:00|566.94|565.54|567.18|565.78|567.43|566.03|565.95|564.55|0
1717581600000|2024-06-05 10:00:00|567.43|566.03|566.44|565.04|567.68|566.28|566.44|565.04|0
1717581900000|2024-06-05 10:05:00|566.19|564.79|567.43|566.03|567.43|566.03|565.45|564.05|0
1717582200000|2024-06-05 10:10:00|567.68|566.28|567.92|566.52|568.17|566.77|567.18|565.78|0
1717582500000|2024-06-05 10:15:00|568.17|566.77|568.17|566.77|568.66|567.26|567.92|566.52|0
1717582800000|2024-06-05 10:20:00|567.92|566.52|567.93|566.53|568.43|567.03|567.19|565.79|0
1717583100000|2024-06-05 10:25:00|568.18|566.78|567.44|566.04|568.43|567.03|566.94|565.54|0
1717583400000|2024-06-05 10:30:00|567.19|565.79|568.42|567.02|568.42|567.02|567.19|565.79|0
1717583700000|2024-06-05 10:35:00|568.18|566.78|567.68|566.28|568.67|567.27|567.68|566.28|0
1717584000000|2024-06-05 10:40:00|567.93|566.53|565.46|564.06|568.18|566.78|565.46|564.06|0
1717584300000|2024-06-05 10:45:00|565.71|564.31|566.2|564.8|566.45|565.05|565.21|563.81|0
1717584600000|2024-06-05 10:50:00|566.45|565.05|566.94|565.54|567.43|566.03|566.2|564.8|0
1717584900000|2024-06-05 10:55:00|566.69|565.29|566.69|565.29|566.94|565.54|566.2|564.8|0
1717585200000|2024-06-05 11:00:00|566.44|565.04|564.71|563.31|566.44|565.04|564.22|562.82|0
1717585500000|2024-06-05 11:05:00|564.47|563.07|564.96|563.56|566.2|564.8|564.47|563.07|0
1717585800000|2024-06-05 11:10:00|565.21|563.81|567.18|565.78|567.18|565.78|564.96|563.56|0
1717586100000|2024-06-05 11:15:00|567.05|565.65|565.95|564.55|567.18|565.78|565.45|564.05|0
1717586400000|2024-06-05 11:20:00|565.7|564.3|566.44|565.04|566.69|565.29|564.71|563.31|0
1717586700000|2024-06-05 11:25:00|566.69|565.29|568.41|567.01|568.41|567.01|566.19|564.79|0
1717587000000|2024-06-05 11:30:00|568.17|566.77|569.16|567.76|570.14|568.74|568.17|566.77|0
1717587300000|2024-06-05 11:35:00|569.4|568|571.13|569.73|571.13|569.73|569.16|567.76|0
1717587600000|2024-06-05 11:40:00|571.38|569.98|571.13|569.73|572.86|571.46|570.88|569.48|0
1717587900000|2024-06-05 11:45:00|570.88|569.48|572.61|571.21|572.61|571.21|570.64|569.24|0
1717588200000|2024-06-05 11:50:00|572.37|570.97|572.86|571.46|573.11|571.71|572.37|570.97|0
1717588500000|2024-06-05 11:55:00|572.61|571.21|571.87|570.47|572.86|571.46|571.87|570.47|0
1717588800000|2024-06-05 12:00:00|572.12|570.72|573.11|571.71|573.35|571.95|572.12|570.72|0
1717589100000|2024-06-05 12:05:00|572.86|571.46|572.36|570.96|573.6|572.2|571.87|570.47|0
1717589400000|2024-06-05 12:10:00|572.12|570.72|572.36|570.96|572.61|571.21|571.13|569.73|0
1717589700000|2024-06-05 12:15:00|573.22|571.82|568.9|567.5|573.22|571.82|568.16|566.76|0
1717590000000|2024-06-05 12:20:00|568.65|567.25|568.65|567.25|570.63|569.23|567.91|566.51|0
1717590300000|2024-06-05 12:25:00|568.41|567.01|569.89|568.49|570.38|568.98|568.41|567.01|0
1717590600000|2024-06-05 12:30:00|569.15|567.75|569.39|567.99|569.64|568.24|567.17|565.77|0
1717590900000|2024-06-05 12:35:00|569.14|567.74|572.36|570.96|572.6|571.2|569.14|567.74|0
1717591200000|2024-06-05 12:40:00|572.11|570.71|574.33|572.93|574.33|572.93|572.11|570.71|0
1717591500000|2024-06-05 12:45:00|574.09|572.69|573.84|572.44|574.58|573.18|573.59|572.19|0
1717591800000|2024-06-05 12:50:00|574.09|572.69|575.32|573.92|575.57|574.17|573.84|572.44|0
1717592100000|2024-06-05 12:55:00|575.57|574.17|576.31|574.91|576.31|574.91|575.32|573.92|0
1717592400000|2024-06-05 13:00:00|576.06|574.66|577.3|575.9|578.04|576.64|575.82|574.42|0
1717592700000|2024-06-05 13:05:00|577.05|575.65|578.54|577.14|578.78|577.38|576.8|575.4|0
1717593000000|2024-06-05 13:10:00|578.78|577.38|578.53|577.13|578.78|577.38|577.79|576.39|0
1717593300000|2024-06-05 13:15:00|578.29|576.89|577.79|576.39|578.53|577.13|577.3|575.9|0
1717593600000|2024-06-05 13:20:00|578.04|576.64|579.03|577.63|579.28|577.88|578.04|576.64|0
1717593900000|2024-06-05 13:25:00|579.28|577.88|579.27|577.87|580.02|578.62|579.03|577.63|0
1717594200000|2024-06-05 13:30:00|578.78|577.38|574.42|573.02|579.27|577.87|573.19|571.79|0
1717594500000|2024-06-05 13:35:00|573.93|572.53|570.96|569.56|574.67|573.27|570.47|569.07|0
1717594800000|2024-06-05 13:40:00|571.21|569.81|573.68|572.28|574.29|572.89|570.47|569.07|0
1717595100000|2024-06-05 13:45:00|575.03|573.63|570.96|569.56|575.03|573.63|570.96|569.56|0
1717595400000|2024-06-05 13:50:00|570.71|569.31|570.46|569.06|572.44|571.04|566.76|565.36|0
1717595700000|2024-06-05 13:55:00|570.71|569.31|571.82|570.42|571.82|570.42|569.47|568.07|0
1717596000000|2024-06-05 14:00:00|572.31|570.91|569.97|568.57|572.31|570.91|559.85|558.45|0
1717596300000|2024-06-05 14:05:00|570.21|568.81|562.02|560.62|570.21|568.81|561.53|560.13|0
1717596600000|2024-06-05 14:10:00|561.78|560.38|564.49|563.09|565.97|564.57|561.78|560.38|0
1717596900000|2024-06-05 14:15:00|564.74|563.34|565.97|564.57|566.96|565.56|563.75|562.35|0
1717597200000|2024-06-05 14:20:00|566.22|564.82|571.9|570.5|574.13|572.73|565.97|564.57|0
1717597500000|2024-06-05 14:25:00|571.41|570.01|573.88|572.48|575.11|573.71|571.41|570.01|0
1717597800000|2024-06-05 14:30:00|574.62|573.22|580.31|578.91|580.8|579.4|574.12|572.72|0
1717598100000|2024-06-05 14:35:00|580.55|579.15|580.06|578.66|582.28|580.88|578.33|576.93|0
1717598400000|2024-06-05 14:40:00|580.55|579.15|577.34|575.94|582.04|580.64|576.59|575.19|0
1717598700000|2024-06-05 14:45:00|577.58|576.18|579.81|578.41|581.29|579.89|576.35|574.95|0
1717599000000|2024-06-05 14:50:00|579.56|578.16|580.35|578.95|581.34|579.94|578.57|577.17|0
1717599300000|2024-06-05 14:55:00|580.1|578.7|580.84|579.44|581.34|579.94|579.11|577.71|0
1717599600000|2024-06-05 15:00:00|581.09|579.69|586.03|584.63|586.28|584.88|581.09|579.69|0
1717599900000|2024-06-05 15:05:00|585.79|584.39|582.57|581.17|586.78|585.38|582.32|580.92|0
1717600200000|2024-06-05 15:10:00|582.32|580.92|588.75|587.35|589.25|587.85|582.32|580.92|0
1717600500000|2024-06-05 15:15:00|588.51|587.11|590.79|589.39|593.27|591.87|588.51|587.11|0
1717600800000|2024-06-05 15:20:00|591.04|589.64|591.04|589.64|592.28|590.88|588.81|587.41|0
1717601100000|2024-06-05 15:25:00|590.79|589.39|590.54|589.14|591.04|589.64|588.07|586.67|0
1717601400000|2024-06-05 15:30:00|590.79|589.39|591.04|589.64|591.53|590.13|590.05|588.65|0
1717601700000|2024-06-05 15:35:00|591.53|590.13|592.52|591.12|593.51|592.11|591.28|589.88|0
1717602000000|2024-06-05 15:40:00|592.77|591.37|594.75|593.35|595.74|594.34|592.27|590.87|0
1717602300000|2024-06-05 15:45:00|594.99|593.59|593.01|591.61|595.49|594.09|592.02|590.62|0
1717602600000|2024-06-05 15:50:00|593.26|591.86|592.02|590.62|594|592.6|590.54|589.14|0
1717602900000|2024-06-05 15:55:00|591.53|590.13|591.77|590.37|593.26|591.86|590.79|589.39|0
1717603200000|2024-06-05 16:00:00|591.28|589.88|592.02|590.62|592.27|590.87|590.04|588.64|0
1717603500000|2024-06-05 16:05:00|591.77|590.37|590.78|589.38|592.02|590.62|590.29|588.89|0
1717603800000|2024-06-05 16:10:00|591.03|589.63|590.53|589.13|592.51|591.11|590.53|589.13|0
1717604100000|2024-06-05 16:15:00|590.29|588.89|590.53|589.13|591.03|589.63|589.05|587.65|0
1717604400000|2024-06-05 16:20:00|590.29|588.89|592.27|590.87|592.76|591.36|590.04|588.64|0
1717604700000|2024-06-05 16:25:00|592.76|591.36|592.76|591.36|593.75|592.35|591.28|589.88|0
1717605000000|2024-06-05 16:30:00|592.51|591.11|594.99|593.59|595.48|594.08|592.26|590.86|0
1717605300000|2024-06-05 16:35:00|594.74|593.34|596.72|595.32|598.7|597.3|594.74|593.34|0
1717605600000|2024-06-05 16:40:00|596.97|595.57|596.97|595.57|598.2|596.8|596.22|594.82|0
1717605900000|2024-06-05 16:45:00|597.21|595.81|598.2|596.8|598.45|597.05|595.98|594.58|0
1717606200000|2024-06-05 16:50:00|597.96|596.56|598.95|597.55|599.44|598.04|597.96|596.56|0
1717606500000|2024-06-05 16:55:00|598.7|597.3|597.95|596.55|598.95|597.55|597.71|596.31|0
1717606800000|2024-06-05 17:00:00|598.2|596.8|599.98|598.58|600.73|599.33|596.72|595.32|0
1717607100000|2024-06-05 17:05:00|599.74|598.34|599.98|598.58|601.34|599.94|599.49|598.09|0
1717607400000|2024-06-05 17:10:00|600.23|598.83|600.48|599.08|600.97|599.57|599.98|598.58|0
1717607700000|2024-06-05 17:15:00|600.6|599.2|597.26|595.86|600.97|599.57|597.26|595.86|0
1717608000000|2024-06-05 17:20:00|597.51|596.11|595.77|594.37|597.51|596.11|593.05|591.65|0
1717608300000|2024-06-05 17:25:00|595.52|594.12|598.74|597.34|598.74|597.34|594.29|592.89|0
1717608600000|2024-06-05 17:30:00|598.99|597.59|599.98|598.58|600.47|599.07|598.74|597.34|0
1717608900000|2024-06-05 17:35:00|599.73|598.33|600.97|599.57|601.22|599.82|599.48|598.08|0
1717609200000|2024-06-05 17:40:00|601.22|599.82|600.47|599.07|602.7|601.3|598|596.6|0
1717609500000|2024-06-05 17:45:00|600.72|599.32|601.71|600.31|601.71|600.31|599.23|597.83|0
1717609800000|2024-06-05 17:50:00|601.46|600.06|602.7|601.3|602.7|601.3|600.47|599.07|0
1717610100000|2024-06-05 17:55:00|602.95|601.55|604.19|602.79|604.43|603.03|602.2|600.8|0
1717610400000|2024-06-05 18:00:00|603.69|602.29|604.68|603.28|605.67|604.27|602.7|601.3|0
1717610700000|2024-06-05 18:05:00|604.18|602.78|603.94|602.54|604.43|603.03|601.95|600.55|0
1717611000000|2024-06-05 18:10:00|604.18|602.78|602.45|601.05|605.17|603.77|602.45|601.05|0
1717611300000|2024-06-05 18:15:00|602.2|600.8|603.93|602.53|603.93|602.53|602.2|600.8|0
1717611600000|2024-06-05 18:20:00|604.18|602.78|603.69|602.29|604.92|603.52|602.2|600.8|0
1717611900000|2024-06-05 18:25:00|603.93|602.53|606.16|604.76|606.16|604.76|603.69|602.29|0
1717612200000|2024-06-05 18:30:00|606.41|605.01|609.38|607.98|610.62|609.22|605.67|604.27|0
1717612500000|2024-06-05 18:35:00|609.63|608.23|609.38|607.98|609.88|608.48|608.39|606.99|0
1717612800000|2024-06-05 18:40:00|609.63|608.23|611.16|609.76|611.36|609.96|609.13|607.73|0
1717613100000|2024-06-05 18:45:00|610.91|609.51|609.42|608.02|611.4|610|609.42|608.02|0
1717613400000|2024-06-05 18:50:00|609.67|608.27|610.91|609.51|611.16|609.76|609.67|608.27|0
1717613700000|2024-06-05 18:55:00|611.16|609.76|610.16|608.76|611.4|610|609.92|608.52|0
1717614000000|2024-06-05 19:00:00|609.67|608.27|610.91|609.51|612.64|611.24|608.92|607.52|0
1717614300000|2024-06-05 19:05:00|611.15|609.75|610.66|609.26|611.65|610.25|609.91|608.51|0
1717614600000|2024-06-05 19:10:00|610.91|609.51|612.14|610.74|612.39|610.99|609.91|608.51|0
1717614900000|2024-06-05 19:15:00|611.9|610.5|612.39|610.99|613.13|611.73|611.15|609.75|0
1717615200000|2024-06-05 19:20:00|612.14|610.74|611.4|610|613.13|611.73|611.15|609.75|0
1717615500000|2024-06-05 19:25:00|611.15|609.75|608.42|607.02|611.15|609.75|608.18|606.78|0
1717615800000|2024-06-05 19:30:00|607.93|606.53|609.17|607.77|609.66|608.26|606.94|605.54|0
1717616100000|2024-06-05 19:35:00|609.42|608.02|611.89|610.49|612.39|610.99|608.92|607.52|0
1717616400000|2024-06-05 19:40:00|612.14|610.74|609.17|607.77|612.14|610.74|608.67|607.27|0
1717616700000|2024-06-05 19:45:00|608.92|607.52|606.44|605.04|609.41|608.01|605.45|604.05|0
1717617000000|2024-06-05 19:50:00|604.46|603.06|615.36|613.96|615.61|614.21|603.96|602.56|0
1717617300000|2024-06-05 19:55:00|615.61|614.21|617.59|616.19|617.84|616.44|614.86|613.46|0
1717617600000|2024-06-05 20:00:00|616.85|615.45|613.13|611.73|617.1|615.7|613.13|611.73|0
1717617900000|2024-06-05 20:05:00|613.38|611.98|616.1|614.7|616.1|614.7|613.13|611.73|0
1717618200000|2024-06-05 20:10:00|615.85|614.45|614.12|612.72|616.1|614.7|614.12|612.72|0
1717618500000|2024-06-05 20:15:00|614.52|612.32|617.49|615.29|617.74|615.54|614.52|612.32|0
1717618800000|2024-06-05 20:20:00|617.74|615.54|617.99|615.79|618.73|616.53|617.49|615.29|0
1717619100000|2024-06-05 20:25:00|617.74|615.54|617.99|615.79|618.48|616.28|617.49|615.29|0
1717619400000|2024-06-05 20:30:00|618.24|616.04|618.23|616.03|618.48|616.28|617.99|615.79|0
1717619700000|2024-06-05 20:35:00|618.48|616.28|618.98|616.78|619.72|617.52|618.48|616.28|0
1717620000000|2024-06-05 20:40:00|618.73|616.53|619.22|617.02|619.23|617.03|618.48|616.28|0
1717620300000|2024-06-05 20:45:00|618.98|616.78|618.23|616.03|619.22|617.02|617.98|615.78|0
1717620600000|2024-06-05 20:50:00|617.98|615.78|618.48|616.28|618.48|616.28|617.74|615.54|0
1717620900000|2024-06-05 20:55:00|618.23|616.03|617.61|615.41|618.73|616.53|617.24|615.04|0
1717621200000|2024-06-05 21:00:00|617.82|615.62|616.52|614.32|618.04|615.84|616.52|614.32|0
1717621500000|2024-06-05 21:05:00|616.42|614.22|616.52|614.32|616.56|614.36|615.98|613.78|0
1717621800000|2024-06-05 21:10:00|616.41|614.21|616.06|613.86|616.41|614.21|615.84|613.64|0
1717622100000|2024-06-05 21:15:00|615.95|613.75|616.45|614.25|616.74|614.54|615.87|613.67|0
1717622400000|2024-06-05 21:20:00|616.6|614.4|616.56|614.36|616.78|614.58|616.34|614.14|0
1717622700000|2024-06-05 21:25:00|616.45|614.25|616.56|614.36|616.92|614.72|616.34|614.14|0
1717623000000|2024-06-05 21:30:00|616.95|614.75|616.71|614.51|617.24|615.04|616.67|614.47|0
1717623300000|2024-06-05 21:35:00|616.67|614.47|616.67|614.47|616.67|614.47|616.67|614.47|0
1717623600000|2024-06-05 21:40:00|616.63|614.43|616.34|614.14|616.63|614.43|616.34|614.14|0
1717623900000|2024-06-05 21:45:00|616.49|614.29|616.63|614.43|616.63|614.43|616.41|614.21|0
1717624200000|2024-06-05 21:50:00|616.34|614.14|617.27|615.07|617.27|615.07|616.3|614.1|0
1717624500000|2024-06-05 21:55:00|617.31|615.11|618.14|615.94|618.22|616.02|616.71|614.51|0
1717624800000|2024-06-05 22:00:00|618.09|615.89|617.97|615.77|618.97|616.77|615.99|613.79|0
1717625100000|2024-06-05 22:05:00|618.22|616.02|618.22|616.02|618.97|616.77|617.97|615.77|0
1717625400000|2024-06-05 22:10:00|617.97|615.77|617.48|615.28|618.47|616.27|617.23|615.03|0
1717625700000|2024-06-05 22:15:00|617.23|615.03|617.48|615.28|617.97|615.77|617.23|615.03|0
1717626000000|2024-06-05 22:20:00|617.72|615.52|617.48|615.28|618.22|616.02|616.98|614.78|0
1717626300000|2024-06-05 22:25:00|617.23|615.03|616.73|614.53|617.48|615.28|616.48|614.28|0
1717626600000|2024-06-05 22:30:00|616.98|614.78|617.97|615.77|617.97|615.77|616.73|614.53|0
1717626900000|2024-06-05 22:35:00|618.22|616.02|620.7|618.5|620.7|618.5|618.09|615.89|0
1717627200000|2024-06-05 22:40:00|620.95|618.75|621.19|618.99|621.19|618.99|620.2|618|0
1717627500000|2024-06-05 22:45:00|620.95|618.75|621.69|619.49|622.19|619.99|620.7|618.5|0
1717627800000|2024-06-05 22:50:00|621.94|619.74|621.69|619.49|622.18|619.98|621.19|618.99|0
1717628100000|2024-06-05 22:55:00|621.44|619.24|621.69|619.49|621.94|619.74|621.44|619.24|0
1717628400000|2024-06-05 23:00:00|621.94|619.74|623.42|621.22|623.67|621.47|621.94|619.74|0
1717628700000|2024-06-05 23:05:00|623.67|621.47|622.43|620.23|623.92|621.72|622.18|619.98|0
1717629000000|2024-06-05 23:10:00|622.68|620.48|622.68|620.48|622.93|620.73|621.93|619.73|0
1717629300000|2024-06-05 23:15:00|622.43|620.23|622.68|620.48|622.93|620.73|622.18|619.98|0
1717629600000|2024-06-05 23:20:00|622.43|620.23|622.43|620.23|622.68|620.48|622.43|620.23|0
1717629900000|2024-06-05 23:25:00|622.18|619.98|621.68|619.48|622.18|619.98|621.19|618.99|0
1717630200000|2024-06-05 23:30:00|621.93|619.73|621.43|619.23|622.18|619.98|621.06|618.86|0
1717630500000|2024-06-05 23:35:00|621.68|619.48|621.43|619.23|621.68|619.48|621.43|619.23|0
1717630800000|2024-06-05 23:40:00|621.19|618.99|621.19|618.99|621.19|618.99|620.94|618.74|0
1717631100000|2024-06-05 23:45:00|621.43|619.23|621.43|619.23|621.68|619.48|621.43|619.23|0
1717631400000|2024-06-05 23:50:00|621.18|618.98|621.68|619.48|621.93|619.73|620.94|618.74|0
1717631700000|2024-06-05 23:55:00|621.43|619.23|621.43|619.23|621.68|619.48|621.43|619.23|0
1717632000000|2024-06-06 00:00:00|621.18|618.98|620.19|617.99|621.18|618.98|620.19|617.99|0
1717632300000|2024-06-06 00:05:00|620.44|618.24|619.94|617.74|620.93|618.73|619.94|617.74|0
1717632600000|2024-06-06 00:10:00|620.19|617.99|618.95|616.75|620.44|618.24|618.95|616.75|0
1717632900000|2024-06-06 00:15:00|618.55|617.15|617.56|616.16|619.05|617.65|617.31|615.91|0
1717633200000|2024-06-06 00:20:00|617.43|616.03|619.29|617.89|619.29|617.89|617.31|615.91|0
1717633500000|2024-06-06 00:25:00|619.04|617.64|618.8|617.4|619.04|617.64|618.55|617.15|0
1717633800000|2024-06-06 00:30:00|619.04|617.64|617.31|615.91|619.04|617.64|617.31|615.91|0
1717634100000|2024-06-06 00:35:00|617.43|616.03|616.31|614.91|617.55|616.15|615.94|614.54|0
1717634400000|2024-06-06 00:40:00|616.43|615.03|618.55|617.15|618.79|617.39|616.31|614.91|0
1717634700000|2024-06-06 00:45:00|618.66|617.26|619.04|617.64|619.29|617.89|618.54|617.14|0
1717635000000|2024-06-06 00:50:00|619.29|617.89|618.3|616.9|619.54|618.14|618.3|616.9|0
1717635300000|2024-06-06 00:55:00|618.41|617.01|619.29|617.89|619.29|617.89|618.41|617.01|0
1717635600000|2024-06-06 01:00:00|619.04|617.64|618.79|617.39|619.29|617.89|618.29|616.89|0
1717635900000|2024-06-06 01:05:00|619.04|617.64|618.54|617.14|619.29|617.89|618.05|616.65|0
1717636200000|2024-06-06 01:10:00|618.79|617.39|618.79|617.39|619.04|617.64|617.67|616.27|0
1717636500000|2024-06-06 01:15:00|618.54|617.14|619.78|618.38|620.03|618.63|618.54|617.14|0
1717636800000|2024-06-06 01:20:00|619.53|618.13|619.28|617.88|619.78|618.38|618.79|617.39|0
1717637100000|2024-06-06 01:25:00|619.4|618|619.78|618.38|620.03|618.63|618.91|617.51|0
1717637400000|2024-06-06 01:30:00|620.03|618.63|620.03|618.63|620.28|618.88|619.78|618.38|0
1717637700000|2024-06-06 01:35:00|620.28|618.88|619.53|618.13|620.28|618.88|619.28|617.88|0
1717638000000|2024-06-06 01:40:00|619.78|618.38|620.03|618.63|620.27|618.87|618.79|617.39|0
1717638300000|2024-06-06 01:45:00|620.52|619.12|621.27|619.87|621.27|619.87|620.03|618.63|0
1717638600000|2024-06-06 01:50:00|621.51|620.11|623|621.6|623|621.6|621.51|620.11|0
1717638900000|2024-06-06 01:55:00|623.25|621.85|622.07|620.67|623.25|621.85|621.76|620.36|0
1717639200000|2024-06-06 02:00:00|621.94|620.54|622.32|620.92|622.32|620.92|621.33|619.93|0
1717639500000|2024-06-06 02:05:00|622.07|620.67|621.08|619.68|622.07|620.67|620.83|619.43|0
1717639800000|2024-06-06 02:10:00|621.33|619.93|622.07|620.67|622.32|620.92|621.2|619.8|0
1717640100000|2024-06-06 02:15:00|621.82|620.42|622.07|620.67|622.57|621.17|621.57|620.17|0
1717640400000|2024-06-06 02:20:00|622.32|620.92|622.19|620.79|623.06|621.66|622.07|620.67|0
1717640700000|2024-06-06 02:25:00|622.07|620.67|621.82|620.42|622.57|621.17|621.57|620.17|0
1717641000000|2024-06-06 02:30:00|622.07|620.67|621.57|620.17|622.07|620.67|621.57|620.17|0
1717641300000|2024-06-06 02:35:00|621.82|620.42|622.07|620.67|622.07|620.67|621.57|620.17|0
1717641600000|2024-06-06 02:40:00|621.82|620.42|621.57|620.17|622.07|620.67|621.32|619.92|0
1717641900000|2024-06-06 02:45:00|621.69|620.29|621.32|619.92|622.07|620.67|621.32|619.92|0
1717642200000|2024-06-06 02:50:00|621.57|620.17|621.57|620.17|621.57|620.17|621.07|619.67|0
1717642500000|2024-06-06 02:55:00|621.82|620.42|621.32|619.92|621.82|620.42|621.07|619.67|0
1717642800000|2024-06-06 03:00:00|621.19|619.79|622.56|621.16|622.56|621.16|621.07|619.67|0
1717643100000|2024-06-06 03:05:00|622.31|620.91|622.56|621.16|622.56|621.16|621.82|620.42|0
1717643400000|2024-06-06 03:10:00|622.81|621.41|622.81|621.41|623.06|621.66|622.56|621.16|0
1717643700000|2024-06-06 03:15:00|623.05|621.65|623.3|621.9|623.67|622.27|623.05|621.65|0
1717644000000|2024-06-06 03:20:00|623.55|622.15|623.3|621.9|624.05|622.65|623.3|621.9|0
1717644300000|2024-06-06 03:25:00|623.55|622.15|623.55|622.15|624.04|622.64|623.3|621.9|0
1717644600000|2024-06-06 03:30:00|623.3|621.9|623.3|621.9|623.55|622.15|623.3|621.9|0
1717644900000|2024-06-06 03:35:00|623.55|622.15|623.3|621.9|623.55|622.15|623.05|621.65|0
1717645200000|2024-06-06 03:40:00|623.05|621.65|621.81|620.41|623.05|621.65|621.56|620.16|0
1717645500000|2024-06-06 03:45:00|622.06|620.66|622.55|621.15|622.67|621.27|621.81|620.41|0
1717645800000|2024-06-06 03:50:00|622.42|621.02|621.81|620.41|622.55|621.15|621.81|620.41|0
1717646100000|2024-06-06 03:55:00|621.68|620.28|621.31|619.91|621.81|620.41|621.18|619.78|0
1717646400000|2024-06-06 04:00:00|621.43|620.03|621.06|619.66|621.43|620.03|621.06|619.66|0
1717646700000|2024-06-06 04:05:00|620.82|619.42|620.81|619.41|620.93|619.53|620.32|618.92|0
1717647000000|2024-06-06 04:10:00|620.93|619.53|620.32|618.92|621.06|619.66|620.32|618.92|0
1717647300000|2024-06-06 04:15:00|620.57|619.17|620.81|619.41|621.06|619.66|620.57|619.17|0
1717647600000|2024-06-06 04:20:00|620.57|619.17|620.07|618.67|620.57|619.17|619.82|618.42|0
1717647900000|2024-06-06 04:25:00|619.94|618.54|620.56|619.16|620.81|619.41|619.82|618.42|0
1717648200000|2024-06-06 04:30:00|620.81|619.41|620.07|618.67|620.81|619.41|620.07|618.67|0
1717648500000|2024-06-06 04:35:00|619.94|618.54|620.56|619.16|620.81|619.41|619.82|618.42|0
1717648800000|2024-06-06 04:40:00|620.31|618.91|620.56|619.16|620.56|619.16|620.31|618.91|0
1717649100000|2024-06-06 04:45:00|620.43|619.03|620.81|619.41|620.81|619.41|620.07|618.67|0
1717649400000|2024-06-06 04:50:00|620.56|619.16|620.81|619.41|620.81|619.41|620.56|619.16|0
1717649700000|2024-06-06 04:55:00|620.68|619.28|620.56|619.16|620.68|619.28|620.31|618.91|0
1717650000000|2024-06-06 05:00:00|620.31|618.91|619.07|617.67|620.56|619.16|619.07|617.67|0
1717650300000|2024-06-06 05:05:00|619.32|617.92|619.32|617.92|619.82|618.42|619.07|617.67|0
1717650600000|2024-06-06 05:10:00|619.07|617.67|619.57|618.17|620.06|618.66|619.07|617.67|0
1717650900000|2024-06-06 05:15:00|619.32|617.92|619.07|617.67|619.57|618.17|618.82|617.42|0
1717651200000|2024-06-06 05:20:00|618.82|617.42|618.08|616.68|618.94|617.54|618.08|616.68|0
1717651500000|2024-06-06 05:25:00|618.32|616.92|617.83|616.43|618.32|616.92|617.58|616.18|0
1717651800000|2024-06-06 05:30:00|617.58|616.18|618.32|616.92|618.57|617.17|617.58|616.18|0
1717652100000|2024-06-06 05:35:00|618.44|617.04|617.33|615.93|618.57|617.17|617.33|615.93|0
1717652400000|2024-06-06 05:40:00|617.58|616.18|617.83|616.43|618.07|616.67|617.33|615.93|0
1717652700000|2024-06-06 05:45:00|617.58|616.18|617.83|616.43|617.83|616.43|617.58|616.18|0
1717653000000|2024-06-06 05:50:00|617.7|616.3|616.83|615.43|617.7|616.3|616.58|615.18|0
1717653300000|2024-06-06 05:55:00|617.08|615.68|617.33|615.93|617.58|616.18|616.83|615.43|0
1717653600000|2024-06-06 06:00:00|617.08|615.68|616.09|614.69|617.82|616.42|615.84|614.44|0
1717653900000|2024-06-06 06:05:00|615.84|614.44|616.58|615.18|617.33|615.93|615.84|614.44|0
1717654200000|2024-06-06 06:10:00|616.7|615.3|616.58|615.18|617.33|615.93|616.33|614.93|0
1717654500000|2024-06-06 06:15:00|616.45|615.05|615.46|614.06|616.58|615.18|615.09|613.69|0
1717654800000|2024-06-06 06:20:00|615.34|613.94|616.08|614.68|616.33|614.93|615.34|613.94|0
1717655100000|2024-06-06 06:25:00|615.84|614.44|616.6|615.2|616.71|615.31|615.6|614.2|0
1717655400000|2024-06-06 06:30:00|616.35|614.95|616.1|614.7|616.6|615.2|615.36|613.96|0
1717655700000|2024-06-06 06:35:00|615.97|614.57|614.86|613.46|616.59|615.19|614.86|613.46|0
1717656000000|2024-06-06 06:40:00|614.61|613.21|616.53|615.13|616.53|615.13|614.61|613.21|0
1717656300000|2024-06-06 06:45:00|616.29|614.89|617.77|616.37|617.77|616.37|616.29|614.89|0
1717656600000|2024-06-06 06:50:00|617.53|616.13|618.02|616.62|618.02|616.62|617.52|616.12|0
1717656900000|2024-06-06 06:55:00|617.77|616.37|618.02|616.62|618.27|616.87|617.28|615.88|0
1717657200000|2024-06-06 07:00:00|618.52|617.12|617.52|616.12|618.76|617.36|617.52|616.12|0
1717657500000|2024-06-06 07:05:00|617.28|615.88|617.52|616.12|617.89|616.49|616.53|615.13|0
1717657800000|2024-06-06 07:10:00|617.27|615.87|618.76|617.36|619.01|617.61|617.27|615.87|0
1717658100000|2024-06-06 07:15:00|618.51|617.11|619.51|618.11|619.75|618.35|618.39|616.99|0
1717658400000|2024-06-06 07:20:00|619.63|618.23|617.27|615.87|619.63|618.23|616.53|615.13|0
1717658700000|2024-06-06 07:25:00|617.39|615.99|617.02|615.62|617.64|616.24|616.53|615.13|0
1717659000000|2024-06-06 07:30:00|617.27|615.87|615.29|613.89|617.52|616.12|615.16|613.76|0
1717659300000|2024-06-06 07:35:00|615.41|614.01|616.28|614.88|616.77|615.37|615.41|614.01|0
1717659600000|2024-06-06 07:40:00|616.53|615.13|615.78|614.38|616.77|615.37|615.53|614.13|0
1717659900000|2024-06-06 07:45:00|615.53|614.13|616.53|615.13|617.02|615.62|615.53|614.13|0
1717660200000|2024-06-06 07:50:00|616.28|614.88|616.52|615.12|617.52|616.12|616.03|614.63|0
1717660500000|2024-06-06 07:55:00|616.28|614.88|617.76|616.36|617.76|616.36|616.03|614.63|0
1717660800000|2024-06-06 08:00:00|617.52|616.12|617.76|616.36|619|617.6|616.52|615.12|0
1717661100000|2024-06-06 08:05:00|617.52|616.12|618.26|616.86|619|617.6|617.52|616.12|0
1717661400000|2024-06-06 08:10:00|618.51|617.11|617.88|616.48|618.51|617.11|617.02|615.62|0
1717661700000|2024-06-06 08:15:00|617.76|616.36|620.49|619.09|620.49|619.09|617.76|616.36|0
1717662000000|2024-06-06 08:20:00|620.24|618.84|620.49|619.09|620.74|619.34|619.75|618.35|0
1717662300000|2024-06-06 08:25:00|620.74|619.34|620.24|618.84|620.99|619.59|619.99|618.59|0
1717662600000|2024-06-06 08:30:00|619.99|618.59|619.99|618.59|620.49|619.09|619|617.6|0
1717662900000|2024-06-06 08:35:00|620.24|618.84|618.75|617.35|620.74|619.34|618.5|617.1|0
1717663200000|2024-06-06 08:40:00|619|617.6|617.26|615.86|619|617.6|617.01|615.61|0
1717663500000|2024-06-06 08:45:00|617.01|615.61|616.27|614.87|617.26|615.86|616.02|614.62|0
1717663800000|2024-06-06 08:50:00|616.02|614.62|617.76|616.36|618.01|616.61|616.02|614.62|0
1717664100000|2024-06-06 08:55:00|617.51|616.11|616.02|614.62|617.76|616.36|615.52|614.12|0
1717664400000|2024-06-06 09:00:00|615.77|614.37|616.76|615.36|617.26|615.86|615.77|614.37|0
1717664700000|2024-06-06 09:05:00|617.01|615.61|617.76|616.36|617.76|616.36|617.01|615.61|0
1717665000000|2024-06-06 09:10:00|618|616.6|617.26|615.86|618|616.6|617.01|615.61|0
1717665300000|2024-06-06 09:15:00|617.51|616.11|616.76|615.36|618.25|616.85|616.76|615.36|0
1717665600000|2024-06-06 09:20:00|617.01|615.61|616.51|615.11|617.51|616.11|616.38|614.98|0
1717665900000|2024-06-06 09:25:00|616.76|615.36|616.02|614.62|616.76|615.36|616.02|614.62|0
1717666200000|2024-06-06 09:30:00|615.52|614.12|616.02|614.62|616.51|615.11|615.52|614.12|0
1717666500000|2024-06-06 09:35:00|615.77|614.37|615.52|614.12|616.02|614.62|615.02|613.62|0
1717666800000|2024-06-06 09:40:00|615.77|614.37|615.02|613.62|615.77|614.37|614.28|612.88|0
1717667100000|2024-06-06 09:45:00|614.89|613.49|614.52|613.12|615.27|613.87|614.03|612.63|0
1717667400000|2024-06-06 09:50:00|614.77|613.37|615.52|614.12|615.76|614.36|614.52|613.12|0
1717667700000|2024-06-06 09:55:00|615.27|613.87|615.76|614.36|615.76|614.36|615.27|613.87|0
1717668000000|2024-06-06 10:00:00|615.63|614.23|616.76|615.36|617|615.6|615.63|614.23|0
1717668300000|2024-06-06 10:05:00|617|615.6|617.5|616.1|617.5|616.1|616.51|615.11|0
1717668600000|2024-06-06 10:10:00|617.25|615.85|616.51|615.11|617.25|615.85|616.01|614.61|0
1717668900000|2024-06-06 10:15:00|616.75|615.35|617|615.6|617|615.6|616.26|614.86|0
1717669200000|2024-06-06 10:20:00|616.75|615.35|616.01|614.61|617.5|616.1|615.63|614.23|0
1717669500000|2024-06-06 10:25:00|615.76|614.36|616.01|614.61|616.26|614.86|615.51|614.11|0
1717669800000|2024-06-06 10:30:00|616.26|614.86|616.75|615.35|617|615.6|616.01|614.61|0
1717670100000|2024-06-06 10:35:00|616.5|615.1|617.25|615.85|617.5|616.1|616.26|614.86|0
1717670400000|2024-06-06 10:40:00|617.5|616.1|616.25|614.85|617.5|616.1|616.01|614.61|0
1717670700000|2024-06-06 10:45:00|616.75|615.35|616.25|614.85|617.25|615.85|615.76|614.36|0
1717671000000|2024-06-06 10:50:00|616.5|615.1|617.25|615.85|617.25|615.85|616.25|614.85|0
1717671300000|2024-06-06 10:55:00|617|615.6|617.25|615.85|617.74|616.34|616.87|615.47|0
1717671600000|2024-06-06 11:00:00|617.49|616.09|618.24|616.84|618.49|617.09|617|615.6|0
1717671900000|2024-06-06 11:05:00|618.36|616.96|618.24|616.84|618.85|617.45|617.99|616.59|0
1717672200000|2024-06-06 11:10:00|618.48|617.08|618.48|617.08|619.1|617.7|618.24|616.84|0
1717672500000|2024-06-06 11:15:00|618.24|616.84|617.86|616.46|618.24|616.84|617.49|616.09|0
1717672800000|2024-06-06 11:20:00|617.74|616.34|618.73|617.33|618.98|617.58|617.74|616.34|0
1717673100000|2024-06-06 11:25:00|618.48|617.08|618.48|617.08|619.23|617.83|618.48|617.08|0
1717673400000|2024-06-06 11:30:00|618.73|617.33|617.49|616.09|619.23|617.83|617.49|616.09|0
1717673700000|2024-06-06 11:35:00|617.74|616.34|618.23|616.83|618.48|617.08|617.74|616.34|0
1717674000000|2024-06-06 11:40:00|617.98|616.58|617.49|616.09|618.48|617.08|617.49|616.09|0
1717674300000|2024-06-06 11:45:00|617.24|615.84|617.74|616.34|617.98|616.58|616.74|615.34|0
1717674600000|2024-06-06 11:50:00|617.98|616.58|618.98|617.58|618.98|617.58|617.73|616.33|0
1717674900000|2024-06-06 11:55:00|618.73|617.33|618.73|617.33|618.98|617.58|618.23|616.83|0
1717675200000|2024-06-06 12:00:00|618.48|617.08|620.46|619.06|620.46|619.06|617.73|616.33|0
1717675500000|2024-06-06 12:05:00|620.22|618.82|619.97|618.57|620.46|619.06|618.97|617.57|0
1717675800000|2024-06-06 12:10:00|619.72|618.32|620.46|619.06|620.71|619.31|619.72|618.32|0
1717676100000|2024-06-06 12:15:00|620.33|618.93|621.21|619.81|621.95|620.55|617.24|615.84|0
1717676400000|2024-06-06 12:20:00|621.45|620.05|616.49|615.09|621.45|620.05|616.24|614.84|0
1717676700000|2024-06-06 12:25:00|616.74|615.34|617.6|616.2|617.6|616.2|615.74|614.34|0
1717677000000|2024-06-06 12:30:00|619.83|618.43|615.5|614.1|620.96|619.56|615.25|613.85|0
1717677300000|2024-06-06 12:35:00|615.25|613.85|612.27|610.87|615.25|613.85|612.27|610.87|0
1717677600000|2024-06-06 12:40:00|610.78|609.38|615.49|614.09|615.49|614.09|610.28|608.88|0
1717677900000|2024-06-06 12:45:00|614.75|613.35|614.01|612.61|615.74|614.34|613.76|612.36|0
1717678200000|2024-06-06 12:50:00|614.25|612.85|617.48|616.08|617.48|616.08|613.51|612.11|0
1717678500000|2024-06-06 12:55:00|617.73|616.33|617.48|616.08|618.22|616.82|616.73|615.33|0
1717678800000|2024-06-06 13:00:00|617.73|616.33|616.48|615.08|618.22|616.82|615.74|614.34|0
1717679100000|2024-06-06 13:05:00|616.73|615.33|615.99|614.59|617.23|615.83|615|613.6|0
1717679400000|2024-06-06 13:10:00|616.11|614.71|617.23|615.83|617.48|616.08|614.5|613.1|0
1717679700000|2024-06-06 13:15:00|617.72|616.32|617.23|615.83|617.97|616.57|615.24|613.84|0
1717680000000|2024-06-06 13:20:00|617.48|616.08|619.46|618.06|619.46|618.06|616.98|615.58|0
1717680300000|2024-06-06 13:25:00|619.71|618.31|620.45|619.05|621.2|619.8|619.21|617.81|0
1717680600000|2024-06-06 13:30:00|620.2|618.8|619.21|617.81|620.7|619.3|617.47|616.07|0
1717680900000|2024-06-06 13:35:00|619.46|618.06|621.69|620.29|621.94|620.54|618.47|617.07|0
1717681200000|2024-06-06 13:40:00|621.2|619.8|624.41|623.01|624.41|623.01|621.2|619.8|0
1717681500000|2024-06-06 13:45:00|624.16|622.76|620.69|619.29|624.41|623.01|619.69|618.29|0
1717681800000|2024-06-06 13:50:00|620.93|619.53|619.2|617.8|622.67|621.27|618.2|616.8|0
1717682100000|2024-06-06 13:55:00|618.7|617.3|613.95|612.55|620.44|619.04|613.95|612.55|0
1717682400000|2024-06-06 14:00:00|614.2|612.8|616.93|615.53|619.17|617.77|614.2|612.8|0
1717682700000|2024-06-06 14:05:00|616.43|615.03|617.68|616.28|619.66|618.26|615.44|614.04|0
1717683000000|2024-06-06 14:10:00|618.42|617.02|617.43|616.03|620.16|618.76|617.18|615.78|0
1717683300000|2024-06-06 14:15:00|617.68|616.28|618.42|617.02|618.42|617.02|615.44|614.04|0
1717683600000|2024-06-06 14:20:00|618.17|616.77|621.91|620.51|622.16|620.76|615.94|614.54|0
1717683900000|2024-06-06 14:25:00|620.66|619.26|620.91|619.51|621.41|620.01|616.69|615.29|0
1717684200000|2024-06-06 14:30:00|620.17|618.77|617.93|616.53|620.66|619.26|617.44|616.04|0
1717684500000|2024-06-06 14:35:00|618.43|617.03|618.43|617.03|620.66|619.26|616.94|615.54|0
1717684800000|2024-06-06 14:40:00|618.68|617.28|618.68|617.28|618.92|617.52|616.44|615.04|0
1717685100000|2024-06-06 14:45:00|618.92|617.52|618.92|617.52|619.92|618.52|617.19|615.79|0
1717685400000|2024-06-06 14:50:00|618.68|617.28|617.43|616.03|618.68|617.28|614.21|612.81|0
1717685700000|2024-06-06 14:55:00|617.18|615.78|615.2|613.8|618.43|617.03|615.2|613.8|0
1717686000000|2024-06-06 15:00:00|614.7|613.3|615.69|614.29|616.69|615.29|612.72|611.32|0
1717686300000|2024-06-06 15:05:00|615.94|614.54|617.43|616.03|617.93|616.53|614.95|613.55|0
1717686600000|2024-06-06 15:10:00|617.18|615.78|616.44|615.04|617.43|616.03|615.69|614.29|0
1717686900000|2024-06-06 15:15:00|616.19|614.79|616.44|615.04|617.68|616.28|615.44|614.04|0
1717687200000|2024-06-06 15:20:00|616.69|615.29|613.95|612.55|617.18|615.78|613.71|612.31|0
1717687500000|2024-06-06 15:25:00|614.2|612.8|615.19|613.79|616.19|614.79|613.71|612.31|0
1717687800000|2024-06-06 15:30:00|614.95|613.55|613.46|612.06|615.44|614.04|612.46|611.06|0
1717688100000|2024-06-06 15:35:00|613.21|611.81|612.96|611.56|614.95|613.55|612.71|611.31|0
1717688400000|2024-06-06 15:40:00|612.71|611.31|611.47|610.07|613.7|612.3|611.22|609.82|0
1717688700000|2024-06-06 15:45:00|611.72|610.32|611.72|610.32|613.45|612.05|611.47|610.07|0
1717689000000|2024-06-06 15:50:00|611.96|610.56|613.21|611.81|614.45|613.05|611.96|610.56|0
1717689300000|2024-06-06 15:55:00|613.45|612.05|611.72|610.32|613.45|612.05|610.97|609.57|0
1717689600000|2024-06-06 16:00:00|611.96|610.56|611.96|610.56|612.46|611.06|610.72|609.32|0
1717689900000|2024-06-06 16:05:00|611.71|610.31|611.96|610.56|612.96|611.56|610.72|609.32|0
1717690200000|2024-06-06 16:10:00|611.71|610.31|610.22|608.82|612.21|610.81|610.22|608.82|0
1717690500000|2024-06-06 16:15:00|610.47|609.07|608.98|607.58|610.72|609.32|605.76|604.36|0
1717690800000|2024-06-06 16:20:00|609.48|608.08|608.98|607.58|609.98|608.58|606.75|605.35|0
1717691100000|2024-06-06 16:25:00|609.23|607.83|607.49|606.09|609.97|608.57|606|604.6|0
1717691400000|2024-06-06 16:30:00|607.74|606.34|604.71|603.31|607.74|606.34|604.71|603.31|0
1717691700000|2024-06-06 16:35:00|604.96|603.56|605.21|603.81|605.95|604.55|602.98|601.58|0
1717692000000|2024-06-06 16:40:00|604.96|603.56|603.47|602.07|605.46|604.06|602.73|601.33|0
1717692300000|2024-06-06 16:45:00|603.72|602.32|604.96|603.56|606.2|604.8|603.72|602.32|0
1717692600000|2024-06-06 16:50:00|605.21|603.81|605.21|603.81|605.95|604.55|604.46|603.06|0
1717692900000|2024-06-06 16:55:00|604.96|603.56|604.71|603.31|605.45|604.05|603.22|601.82|0
1717693200000|2024-06-06 17:00:00|604.46|603.06|608.18|606.78|608.43|607.03|603.22|601.82|0
1717693500000|2024-06-06 17:05:00|608.43|607.03|605.95|604.55|608.43|607.03|604.71|603.31|0
1717693800000|2024-06-06 17:10:00|606.2|604.8|607.44|606.04|608.68|607.28|605.7|604.3|0
1717694100000|2024-06-06 17:15:00|607.69|606.29|609.18|607.78|609.92|608.52|606.94|605.54|0
1717694400000|2024-06-06 17:20:00|609.42|608.02|611.66|610.26|611.66|610.26|608.18|606.78|0
1717694700000|2024-06-06 17:25:00|611.41|610.01|611.41|610.01|612.65|611.25|610.66|609.26|0
1717695000000|2024-06-06 17:30:00|611.66|610.26|612.4|611|612.4|611|610.91|609.51|0
1717695300000|2024-06-06 17:35:00|612.15|610.75|613.64|612.24|614.64|613.24|611.91|610.51|0
1717695600000|2024-06-06 17:40:00|613.89|612.49|612.65|611.25|613.89|612.49|611.16|609.76|0
1717695900000|2024-06-06 17:45:00|612.4|611|610.66|609.26|613.15|611.75|609.92|608.52|0
1717696200000|2024-06-06 17:50:00|610.91|609.51|613.64|612.24|613.89|612.49|610.17|608.77|0
1717696500000|2024-06-06 17:55:00|613.89|612.49|611.65|610.25|614.14|612.74|611.41|610.01|0
1717696800000|2024-06-06 18:00:00|611.41|610.01|608.67|607.27|612.65|611.25|608.43|607.03|0
1717697100000|2024-06-06 18:05:00|607.93|606.53|599.26|597.86|607.93|606.53|598.96|597.56|0
1717697400000|2024-06-06 18:10:00|598.76|597.36|602.23|600.83|602.98|601.58|597.02|595.62|0
1717697700000|2024-06-06 18:15:00|601.98|600.58|605.71|604.31|606.95|605.55|600|598.6|0
1717698000000|2024-06-06 18:20:00|605.95|604.55|606.2|604.8|607.69|606.29|603.97|602.57|0
1717698300000|2024-06-06 18:25:00|605.95|604.55|606.45|605.05|606.95|605.55|604.71|603.31|0
1717698600000|2024-06-06 18:30:00|606.2|604.8|607.43|606.03|607.68|606.28|603.97|602.57|0
1717698900000|2024-06-06 18:35:00|607.68|606.28|607.18|605.78|608.92|607.52|605.44|604.04|0
1717699200000|2024-06-06 18:40:00|606.93|605.53|608.67|607.27|610.9|609.5|606.93|605.53|0
1717699500000|2024-06-06 18:45:00|608.92|607.52|611.4|610|611.65|610.25|608.92|607.52|0
1717699800000|2024-06-06 18:50:00|611.65|610.25|615.13|613.73|615.62|614.22|611.4|610|0
1717700100000|2024-06-06 18:55:00|615.37|613.97|614.13|612.73|615.37|613.97|614.13|612.73|0
1717700400000|2024-06-06 19:00:00|613.88|612.48|613.88|612.48|614.88|613.48|612.64|611.24|0
1717700700000|2024-06-06 19:05:00|614.13|612.73|615.87|614.47|616.12|614.72|614.13|612.73|0
1717701000000|2024-06-06 19:10:00|616.12|614.72|611.65|610.25|616.37|614.97|611.65|610.25|0
1717701300000|2024-06-06 19:15:00|611.89|610.49|613.38|611.98|613.63|612.23|611.65|610.25|0
1717701600000|2024-06-06 19:20:00|612.89|611.49|611.64|610.24|613.38|611.98|610.4|609|0
1717701900000|2024-06-06 19:25:00|611.89|610.49|615.12|613.72|615.87|614.47|610.4|609|0
1717702200000|2024-06-06 19:30:00|614.38|612.98|613.13|611.73|615.37|613.97|612.89|611.49|0
1717702500000|2024-06-06 19:35:00|612.64|611.24|613.13|611.73|614.87|613.47|611.15|609.75|0
1717702800000|2024-06-06 19:40:00|612.64|611.24|611.39|609.99|612.88|611.48|610.15|608.75|0
1717703100000|2024-06-06 19:45:00|611.15|609.75|614.37|612.97|615.86|614.46|610.15|608.75|0
1717703400000|2024-06-06 19:50:00|615.12|613.72|614.35|612.95|616.36|614.96|612.39|610.99|0
1717703700000|2024-06-06 19:55:00|615.35|613.95|615.1|613.7|615.59|614.19|612.36|610.96|0
1717704000000|2024-06-06 20:00:00|616.09|614.69|612.86|611.46|616.09|614.69|611.12|609.72|0
1717704300000|2024-06-06 20:05:00|612.61|611.21|613.85|612.45|614.6|613.2|612.61|611.21|0
1717704600000|2024-06-06 20:10:00|614.1|612.7|613.6|612.2|614.6|613.2|613.36|611.96|0
1717704900000|2024-06-06 20:15:00|614|611.8|614.25|612.05|614.25|612.05|613.26|611.06|0
1717705200000|2024-06-06 20:20:00|614|611.8|614.75|612.55|615|612.8|614|611.8|0
1717705500000|2024-06-06 20:25:00|615|612.8|614.75|612.55|615.25|613.05|614.5|612.3|0
1717705800000|2024-06-06 20:30:00|615|612.8|615|612.8|615|612.8|614.5|612.3|0
1717706100000|2024-06-06 20:35:00|614.75|612.55|614.75|612.55|615|612.8|614.75|612.55|0
1717706400000|2024-06-06 20:40:00|614.5|612.3|613.75|611.55|614.5|612.3|613.75|611.55|0
1717706700000|2024-06-06 20:45:00|613.5|611.3|613.5|611.3|614|611.8|613.5|611.3|0
1717707000000|2024-06-06 20:50:00|613.75|611.55|613.62|611.42|614.25|612.05|613.5|611.3|0
1717707300000|2024-06-06 20:55:00|613.75|611.55|614.86|612.66|614.86|612.66|613.75|611.55|0
1717707600000|2024-06-06 21:00:00|614.43|612.23|613.91|611.71|614.78|612.58|613.88|611.68|0
1717707900000|2024-06-06 21:05:00|614.13|611.93|613.99|611.79|614.28|612.08|613.95|611.75|0
1717708200000|2024-06-06 21:10:00|613.77|611.57|613.73|611.53|614.06|611.86|613.62|611.42|0
1717708500000|2024-06-06 21:15:00|613.88|611.68|613.33|611.13|613.88|611.68|613.29|611.09|0
1717708800000|2024-06-06 21:20:00|613.26|611.06|613.48|611.28|613.59|611.39|613.22|611.02|0
1717709100000|2024-06-06 21:25:00|613.44|611.24|613.66|611.46|613.66|611.46|613.44|611.24|0
1717709400000|2024-06-06 21:30:00|613.7|611.5|613.51|611.31|613.8|611.6|613.48|611.28|0
1717709700000|2024-06-06 21:35:00|613.59|611.39|613.66|611.46|613.7|611.5|613.51|611.31|0
1717710000000|2024-06-06 21:40:00|613.7|611.5|613.73|611.53|613.73|611.53|613.7|611.5|0
1717710300000|2024-06-06 21:45:00|613.66|611.46|613.66|611.46|613.66|611.46|613.66|611.46|0
1717710600000|2024-06-06 21:50:00|613.8|611.6|613.7|611.5|613.8|611.6|613.66|611.46|0
1717710900000|2024-06-06 21:55:00|613.66|611.46|613.76|611.56|613.76|611.56|613.55|611.35|0
1717711200000|2024-06-06 22:00:00|613.62|611.42|613.99|611.79|614.49|612.29|613.12|610.92|0
1717711500000|2024-06-06 22:05:00|614.11|611.91|613.25|611.05|614.49|612.29|613.25|611.05|0
1717711800000|2024-06-06 22:10:00|613.37|611.17|614.36|612.16|614.49|612.29|613.25|611.05|0
1717712100000|2024-06-06 22:15:00|614.24|612.04|614.49|612.29|614.74|612.54|613.99|611.79|0
1717712400000|2024-06-06 22:20:00|614.61|612.41|614.24|612.04|614.74|612.54|614.24|612.04|0
1717712700000|2024-06-06 22:25:00|614.49|612.29|614.49|612.29|614.49|612.29|614.24|612.04|0
1717713000000|2024-06-06 22:30:00|614.74|612.54|614.85|612.65|614.98|612.78|614.49|612.29|0
1717713300000|2024-06-06 22:35:00|614.74|612.54|615.73|613.53|616.23|614.03|614.74|612.54|0
1717713600000|2024-06-06 22:40:00|615.98|613.78|616.47|614.27|616.47|614.27|615.98|613.78|0
1717713900000|2024-06-06 22:45:00|616.23|614.03|615.98|613.78|616.23|614.03|615.73|613.53|0
1717714200000|2024-06-06 22:50:00|615.73|613.53|616.22|614.02|616.34|614.14|615.73|613.53|0
1717714500000|2024-06-06 22:55:00|616.09|613.89|615.98|613.78|616.09|613.89|615.98|613.78|0
1717714800000|2024-06-06 23:00:00|615.85|613.65|615.48|613.28|616.22|614.02|615.23|613.03|0
1717715100000|2024-06-06 23:05:00|615.6|613.4|615.48|613.28|615.73|613.53|615.1|612.9|0
1717715400000|2024-06-06 23:10:00|615.6|613.4|615.97|613.77|616.22|614.02|615.48|613.28|0
1717715700000|2024-06-06 23:15:00|616.09|613.89|616.22|614.02|616.47|614.27|615.97|613.77|0
1717716000000|2024-06-06 23:20:00|616.09|613.89|616.22|614.02|616.22|614.02|615.97|613.77|0
1717716300000|2024-06-06 23:25:00|615.97|613.77|616.47|614.27|616.72|614.52|615.97|613.77|0
1717716600000|2024-06-06 23:30:00|616.34|614.14|615.97|613.77|616.47|614.27|615.72|613.52|0
1717716900000|2024-06-06 23:35:00|615.84|613.64|615.47|613.27|615.97|613.77|615.47|613.27|0
1717717200000|2024-06-06 23:40:00|615.34|613.14|615.47|613.27|615.72|613.52|615.23|613.03|0
1717717500000|2024-06-06 23:45:00|615.34|613.14|615.34|613.14|615.47|613.27|615.22|613.02|0
1717717800000|2024-06-06 23:50:00|615.47|613.27|615.22|613.02|615.97|613.77|615.22|613.02|0
1717718100000|2024-06-06 23:55:00|615.34|613.14|615.72|613.52|615.97|613.77|615.22|613.02|0
1717718400000|2024-06-07 00:00:00|615.97|613.77|616.71|614.51|616.96|614.76|615.72|613.52|0
1717718700000|2024-06-07 00:05:00|616.47|614.27|615.22|613.02|616.47|614.27|614.97|612.77|0
1717719000000|2024-06-07 00:10:00|614.97|612.77|615.47|613.27|615.72|613.52|614.97|612.77|0
1717719300000|2024-06-07 00:15:00|615.07|613.67|615.34|613.94|615.57|614.17|614.34|612.94|0
1717719600000|2024-06-07 00:20:00|615.58|614.18|615.34|613.94|615.58|614.18|614.84|613.44|0
1717719900000|2024-06-07 00:25:00|615.21|613.81|614.84|613.44|615.21|613.81|614.59|613.19|0
1717720200000|2024-06-07 00:30:00|614.59|613.19|614.84|613.44|615.09|613.69|614.59|613.19|0
1717720500000|2024-06-07 00:35:00|614.71|613.31|615.58|614.18|615.7|614.3|614.71|613.31|0
1717720800000|2024-06-07 00:40:00|615.09|613.69|616.2|614.8|616.33|614.93|615.09|613.69|0
1717721100000|2024-06-07 00:45:00|616.08|614.68|616.58|615.18|616.82|615.42|616.08|614.68|0
1717721400000|2024-06-07 00:50:00|616.82|615.42|616.58|615.18|616.82|615.42|616.33|614.93|0
1717721700000|2024-06-07 00:55:00|616.45|615.05|616.57|615.17|616.69|615.29|616.33|614.93|0
1717722000000|2024-06-07 01:00:00|616.82|615.42|616.57|615.17|617.07|615.67|616.33|614.93|0
1717722300000|2024-06-07 01:05:00|616.82|615.42|616.44|615.04|617.07|615.67|616.08|614.68|0
1717722600000|2024-06-07 01:10:00|616.57|615.17|616.57|615.17|616.82|615.42|616.32|614.92|0
1717722900000|2024-06-07 01:15:00|616.32|614.92|616.32|614.92|616.82|615.42|616.32|614.92|0
1717723200000|2024-06-07 01:20:00|616.08|614.68|616.32|614.92|616.32|614.92|615.58|614.18|0
1717723500000|2024-06-07 01:25:00|616.08|614.68|617.32|615.92|617.32|615.92|615.83|614.43|0
1717723800000|2024-06-07 01:30:00|617.07|615.67|618.06|616.66|618.06|616.66|616.82|615.42|0
1717724100000|2024-06-07 01:35:00|617.81|616.41|617.57|616.17|617.93|616.53|617.57|616.17|0
1717724400000|2024-06-07 01:40:00|617.56|616.16|618.31|616.91|618.31|616.91|617.56|616.16|0
1717724700000|2024-06-07 01:45:00|618.06|616.66|618.31|616.91|618.81|617.41|617.81|616.41|0
1717725000000|2024-06-07 01:50:00|618.43|617.03|618.56|617.16|618.81|617.41|618.31|616.91|0
1717725300000|2024-06-07 01:55:00|618.43|617.03|618.06|616.66|618.43|617.03|617.81|616.41|0
1717725600000|2024-06-07 02:00:00|617.81|616.41|618.06|616.66|618.06|616.66|617.56|616.16|0
1717725900000|2024-06-07 02:05:00|618.31|616.91|618.06|616.66|618.31|616.91|617.56|616.16|0
1717726200000|2024-06-07 02:10:00|617.81|616.41|618.8|617.4|618.8|617.4|617.81|616.41|0
1717726500000|2024-06-07 02:15:00|619.05|617.65|618.8|617.4|619.05|617.65|618.56|617.16|0
1717726800000|2024-06-07 02:20:00|619.05|617.65|619.3|617.9|619.42|618.02|618.8|617.4|0
1717727100000|2024-06-07 02:25:00|619.55|618.15|619.55|618.15|619.55|618.15|619.05|617.65|0
1717727400000|2024-06-07 02:30:00|619.67|618.27|619.05|617.65|620.05|618.65|619.05|617.65|0
1717727700000|2024-06-07 02:35:00|618.8|617.4|619.05|617.65|619.05|617.65|618.55|617.15|0
1717728000000|2024-06-07 02:40:00|618.8|617.4|619.3|617.9|619.3|617.9|618.8|617.4|0
1717728300000|2024-06-07 02:45:00|619.05|617.65|619.8|618.4|619.8|618.4|619.05|617.65|0
1717728600000|2024-06-07 02:50:00|619.55|618.15|619.79|618.39|620.04|618.64|619.55|618.15|0
1717728900000|2024-06-07 02:55:00|619.91|618.51|619.55|618.15|620.04|618.64|619.55|618.15|0
1717729200000|2024-06-07 03:00:00|619.66|618.26|619.3|617.9|620.04|618.64|619.05|617.65|0
1717729500000|2024-06-07 03:05:00|619.55|618.15|619.3|617.9|619.55|618.15|619.3|617.9|0
1717729800000|2024-06-07 03:10:00|619.05|617.65|618.55|617.15|619.3|617.9|618.55|617.15|0
1717730100000|2024-06-07 03:15:00|618.67|617.27|618.8|617.4|618.8|617.4|618.55|617.15|0
1717730400000|2024-06-07 03:20:00|618.55|617.15|618.3|616.9|618.67|617.27|618.05|616.65|0
1717730700000|2024-06-07 03:25:00|618.42|617.02|617.8|616.4|618.42|617.02|617.67|616.27|0
1717731000000|2024-06-07 03:30:00|618.05|616.65|618.3|616.9|618.55|617.15|618.05|616.65|0
1717731300000|2024-06-07 03:35:00|618.55|617.15|618.3|616.9|618.55|617.15|618.3|616.9|0
1717731600000|2024-06-07 03:40:00|618.55|617.15|617.92|616.52|618.55|617.15|617.8|616.4|0
1717731900000|2024-06-07 03:45:00|618.05|616.65|618.17|616.77|618.55|617.15|617.8|616.4|0
1717732200000|2024-06-07 03:50:00|618.05|616.65|617.8|616.4|618.3|616.9|617.8|616.4|0
1717732500000|2024-06-07 03:55:00|618.05|616.65|618.05|616.65|618.05|616.65|617.8|616.4|0
1717732800000|2024-06-07 04:00:00|618.17|616.77|618.54|617.14|618.54|617.14|618.05|616.65|0
1717733100000|2024-06-07 04:05:00|618.66|617.26|618.79|617.39|618.79|617.39|618.54|617.14|0
1717733400000|2024-06-07 04:10:00|618.91|617.51|619.04|617.64|619.04|617.64|618.79|617.39|0
1717733700000|2024-06-07 04:15:00|619.29|617.89|619.29|617.89|619.29|617.89|619.29|617.89|0
1717734000000|2024-06-07 04:20:00|619.54|618.14|619.04|617.64|619.54|618.14|619.04|617.64|0
1717734300000|2024-06-07 04:25:00|619.29|617.89|620.03|618.63|620.03|618.63|619.29|617.89|0
1717734600000|2024-06-07 04:30:00|620.28|618.88|618.79|617.39|620.53|619.13|618.79|617.39|0
1717734900000|2024-06-07 04:35:00|618.54|617.14|619.04|617.64|619.04|617.64|618.54|617.14|0
1717735200000|2024-06-07 04:40:00|619.29|617.89|619.04|617.64|619.29|617.89|618.79|617.39|0
1717735500000|2024-06-07 04:45:00|619.29|617.89|619.53|618.13|619.53|618.13|619.29|617.89|0
1717735800000|2024-06-07 04:50:00|619.65|618.25|620.03|618.63|620.03|618.63|619.53|618.13|0
1717736100000|2024-06-07 04:55:00|620.28|618.88|620.28|618.88|620.28|618.88|620.03|618.63|0
1717736400000|2024-06-07 05:00:00|620.03|618.63|620.53|619.13|620.78|619.38|620.03|618.63|0
1717736700000|2024-06-07 05:05:00|620.28|618.88|620.78|619.38|620.78|619.38|620.28|618.88|0
1717737000000|2024-06-07 05:10:00|620.65|619.25|620.28|618.88|620.78|619.38|620.28|618.88|0
1717737300000|2024-06-07 05:15:00|620.4|619|620.4|619|620.53|619.13|620.28|618.88|0
1717737600000|2024-06-07 05:20:00|620.53|619.13|620.77|619.37|620.77|619.37|620.28|618.88|0
1717737900000|2024-06-07 05:25:00|621.02|619.62|620.77|619.37|621.39|619.99|620.77|619.37|0
1717738200000|2024-06-07 05:30:00|621.27|619.87|622.02|620.62|622.02|620.62|621.27|619.87|0
1717738500000|2024-06-07 05:35:00|622.14|620.74|622.51|621.11|623.01|621.61|622.02|620.62|0
1717738800000|2024-06-07 05:40:00|622.63|621.23|622.76|621.36|622.76|621.36|622.27|620.87|0
1717739100000|2024-06-07 05:45:00|622.51|621.11|622.02|620.62|622.76|621.36|622.02|620.62|0
1717739400000|2024-06-07 05:50:00|621.77|620.37|621.77|620.37|621.77|620.37|621.52|620.12|0
1717739700000|2024-06-07 05:55:00|621.52|620.12|621.52|620.12|622.26|620.86|621.27|619.87|0
1717740000000|2024-06-07 06:00:00|621.27|619.87|621.52|620.12|621.52|620.12|620.27|618.87|0
1717740300000|2024-06-07 06:05:00|621.77|620.37|620.52|619.12|621.77|620.37|620.52|619.12|0
1717740600000|2024-06-07 06:10:00|620.77|619.37|620.55|619.15|620.77|619.37|620.02|618.62|0
1717740900000|2024-06-07 06:15:00|620.3|618.9|620.05|618.65|621.04|619.64|620.05|618.65|0
1717741200000|2024-06-07 06:20:00|620.3|618.9|621.41|620.01|621.54|620.14|620.05|618.65|0
1717741500000|2024-06-07 06:25:00|621.54|620.14|622.32|620.92|622.57|621.17|621.04|619.64|0
1717741800000|2024-06-07 06:30:00|622.57|621.17|622.07|620.67|622.57|621.17|621.82|620.42|0
1717742100000|2024-06-07 06:35:00|621.82|620.42|622.57|621.17|622.82|621.42|621.82|620.42|0
1717742400000|2024-06-07 06:40:00|622.32|620.92|621.69|620.29|622.57|621.17|621.58|620.18|0
1717742700000|2024-06-07 06:45:00|621.58|620.18|622.07|620.67|622.07|620.67|621.33|619.93|0
1717743000000|2024-06-07 06:50:00|622.19|620.79|622.57|621.17|623.07|621.67|622.07|620.67|0
1717743300000|2024-06-07 06:55:00|622.69|621.29|620.83|619.43|622.69|621.29|620.7|619.3|0
1717743600000|2024-06-07 07:00:00|620.7|619.3|621.82|620.42|622.82|621.42|620.7|619.3|0
1717743900000|2024-06-07 07:05:00|622.07|620.67|620.83|619.43|622.07|620.67|620.58|619.18|0
1717744200000|2024-06-07 07:10:00|621.32|619.92|621.32|619.92|621.82|620.42|621.08|619.68|0
1717744500000|2024-06-07 07:15:00|621.07|619.67|620.58|619.18|621.32|619.92|619.83|618.43|0
1717744800000|2024-06-07 07:20:00|620.33|618.93|619.09|617.69|620.33|618.93|618.84|617.44|0
1717745100000|2024-06-07 07:25:00|618.84|617.44|618.09|616.69|619.09|617.69|617.84|616.44|0
1717745400000|2024-06-07 07:30:00|617.84|616.44|618.34|616.94|618.71|617.31|617.84|616.44|0
1717745700000|2024-06-07 07:35:00|618.09|616.69|617.15|615.75|618.09|616.69|616.6|615.2|0
1717746000000|2024-06-07 07:40:00|616.9|615.5|618.64|617.24|618.64|617.24|616.9|615.5|0
1717746300000|2024-06-07 07:45:00|618.51|617.11|617.4|616|618.51|617.11|616.9|615.5|0
1717746600000|2024-06-07 07:50:00|617.15|615.75|617.4|616|617.9|616.5|616.65|615.25|0
1717746900000|2024-06-07 07:55:00|617.15|615.75|617.89|616.49|618.01|616.61|616.65|615.25|0
1717747200000|2024-06-07 08:00:00|617.65|616.25|617.15|615.75|617.65|616.25|616.4|615|0
1717747500000|2024-06-07 08:05:00|616.9|615.5|618.64|617.24|618.89|617.49|616.9|615.5|0
1717747800000|2024-06-07 08:10:00|618.39|616.99|619.13|617.73|619.63|618.23|618.14|616.74|0
1717748100000|2024-06-07 08:15:00|619.38|617.98|617.89|616.49|619.63|618.23|617.4|616|0
1717748400000|2024-06-07 08:20:00|617.64|616.24|617.39|615.99|618.14|616.74|616.9|615.5|0
1717748700000|2024-06-07 08:25:00|617.64|616.24|619.13|617.73|619.38|617.98|617.64|616.24|0
1717749000000|2024-06-07 08:30:00|618.88|617.48|619.13|617.73|619.13|617.73|617.64|616.24|0
1717749300000|2024-06-07 08:35:00|618.88|617.48|617.89|616.49|619.13|617.73|617.89|616.49|0
1717749600000|2024-06-07 08:40:00|618.01|616.61|618.39|616.99|618.88|617.48|617.89|616.49|0
1717749900000|2024-06-07 08:45:00|618.63|617.23|617.14|615.74|618.88|617.48|617.14|615.74|0
1717750200000|2024-06-07 08:50:00|616.89|615.49|613.67|612.27|617.14|615.74|613.67|612.27|0
1717750500000|2024-06-07 08:55:00|613.91|612.51|614.41|613.01|614.41|613.01|613.42|612.02|0
1717750800000|2024-06-07 09:00:00|614.66|613.26|614.66|613.26|615.65|614.25|614.41|613.01|0
1717751100000|2024-06-07 09:05:00|614.91|613.51|614.16|612.76|615.4|614|613.42|612.02|0
1717751400000|2024-06-07 09:10:00|614.41|613.01|614.41|613.01|614.66|613.26|613.42|612.02|0
1717751700000|2024-06-07 09:15:00|614.66|613.26|612.92|611.52|614.66|613.26|612.92|611.52|0
1717752000000|2024-06-07 09:20:00|613.17|611.77|613.66|612.26|614.16|612.76|613.17|611.77|0
1717752300000|2024-06-07 09:25:00|613.41|612.01|615.15|613.75|615.15|613.75|613.17|611.77|0
1717752600000|2024-06-07 09:30:00|615.27|613.87|615.15|613.75|615.65|614.25|614.9|613.5|0
1717752900000|2024-06-07 09:35:00|615.02|613.62|615.4|614|615.65|614.25|614.41|613.01|0
1717753200000|2024-06-07 09:40:00|615.15|613.75|615.4|614|615.4|614|614.41|613.01|0
1717753500000|2024-06-07 09:45:00|615.65|614.25|615.89|614.49|616.64|615.24|615.4|614|0
1717753800000|2024-06-07 09:50:00|615.65|614.25|614.4|613|615.89|614.49|614.4|613|0
1717754100000|2024-06-07 09:55:00|614.65|613.25|615.27|613.87|615.65|614.25|614.65|613.25|0
1717754400000|2024-06-07 10:00:00|615.15|613.75|615.64|614.24|616.26|614.86|615.15|613.75|0
1717754700000|2024-06-07 10:05:00|615.89|614.49|614.65|613.25|615.89|614.49|613.66|612.26|0
1717755000000|2024-06-07 10:10:00|614.4|613|613.9|612.5|614.4|613|613.16|611.76|0
1717755300000|2024-06-07 10:15:00|613.66|612.26|613.28|611.88|613.9|612.5|613.03|611.63|0
1717755600000|2024-06-07 10:20:00|613.41|612.01|614.15|612.75|614.15|612.75|613.16|611.76|0
1717755900000|2024-06-07 10:25:00|613.9|612.5|614.15|612.75|614.65|613.25|612.91|611.51|0
1717756200000|2024-06-07 10:30:00|613.9|612.5|614.65|613.25|614.9|613.5|613.41|612.01|0
1717756500000|2024-06-07 10:35:00|614.4|613|614.15|612.75|614.9|613.5|613.9|612.5|0
1717756800000|2024-06-07 10:40:00|614.4|613|613.16|611.76|614.89|613.49|612.91|611.51|0
1717757100000|2024-06-07 10:45:00|612.91|611.51|612.16|610.76|612.91|611.51|611.42|610.02|0
1717757400000|2024-06-07 10:50:00|611.91|610.51|613.15|611.75|613.65|612.25|611.67|610.27|0
1717757700000|2024-06-07 10:55:00|613.27|611.87|612.41|611.01|613.4|612|611.66|610.26|0
1717758000000|2024-06-07 11:00:00|612.28|610.88|611.41|610.01|612.66|611.26|611.41|610.01|0
1717758300000|2024-06-07 11:05:00|611.17|609.77|611.17|609.77|611.41|610.01|610.92|609.52|0
1717758600000|2024-06-07 11:10:00|610.92|609.52|609.92|608.52|611.41|610.01|609.92|608.52|0
1717758900000|2024-06-07 11:15:00|610.17|608.77|611.16|609.76|611.91|610.51|609.68|608.28|0
1717759200000|2024-06-07 11:20:00|610.92|609.52|610.17|608.77|611.28|609.88|609.92|608.52|0
1717759500000|2024-06-07 11:25:00|609.92|608.52|610.92|609.52|611.16|609.76|608.68|607.28|0
1717759800000|2024-06-07 11:30:00|610.79|609.39|613.65|612.25|613.65|612.25|610.79|609.39|0
1717760100000|2024-06-07 11:35:00|613.4|612|614.14|612.74|614.64|613.24|613.15|611.75|0
1717760400000|2024-06-07 11:40:00|614.76|613.36|617.12|615.72|617.87|616.47|614.76|613.36|0
1717760700000|2024-06-07 11:45:00|616.99|615.59|616.87|615.47|617.12|615.72|615.14|613.74|0
1717761000000|2024-06-07 11:50:00|617.12|615.72|617.62|616.22|618.12|616.72|616.87|615.47|0
1717761300000|2024-06-07 11:55:00|617.37|615.97|616.62|615.22|617.74|616.34|616.62|615.22|0
1717761600000|2024-06-07 12:00:00|617.12|615.72|618.48|617.08|619.11|617.71|616.62|615.22|0
1717761900000|2024-06-07 12:05:00|618.36|616.96|617.87|616.47|618.36|616.96|617.12|615.72|0
1717762200000|2024-06-07 12:10:00|617.62|616.22|618.86|617.46|619.36|617.96|617.37|615.97|0
1717762500000|2024-06-07 12:15:00|618.61|617.21|617.12|615.72|618.86|617.46|616.37|614.97|0
1717762800000|2024-06-07 12:20:00|617.37|615.97|617.12|615.72|618.36|616.96|616.37|614.97|0
1717763100000|2024-06-07 12:25:00|616.87|615.47|617.98|616.58|618.23|616.83|616.74|615.34|0
1717763400000|2024-06-07 12:30:00|618.23|616.83|595.65|594.25|618.23|616.83|591.65|590.25|0
1717763700000|2024-06-07 12:35:00|595.4|594|594.16|592.76|598.88|597.48|592.18|590.78|0
1717764000000|2024-06-07 12:40:00|594.41|593.01|584.98|583.58|594.41|593.01|582.99|581.59|0
1717764300000|2024-06-07 12:45:00|583.99|582.59|589.63|588.23|589.63|588.23|580.76|579.36|0
1717764600000|2024-06-07 12:50:00|589.88|588.48|588.39|586.99|593.11|591.71|587.9|586.5|0
1717764900000|2024-06-07 12:55:00|587.15|585.75|591.12|589.72|593.36|591.96|585.91|584.51|0
1717765200000|2024-06-07 13:00:00|590.38|588.98|595.84|594.44|596.34|594.94|589.38|587.98|0
1717765500000|2024-06-07 13:05:00|596.34|594.94|599.36|597.96|601.31|599.91|596.34|594.94|0
1717765800000|2024-06-07 13:10:00|599.11|597.71|597.37|595.97|599.11|597.71|596.88|595.48|0
1717766100000|2024-06-07 13:15:00|597.62|596.22|602.09|600.69|604.08|602.68|597.12|595.72|0
1717766400000|2024-06-07 13:20:00|601.84|600.44|600.6|599.2|602.84|601.44|598.86|597.46|0
1717766700000|2024-06-07 13:25:00|600.35|598.95|604.08|602.68|604.83|603.43|600.35|598.95|0
1717767000000|2024-06-07 13:30:00|603.83|602.43|593.15|591.75|603.83|602.43|592.9|591.5|0
1717767300000|2024-06-07 13:35:00|592.9|591.5|595.63|594.23|597.87|596.47|592.9|591.5|0
1717767600000|2024-06-07 13:40:00|595.88|594.48|604.33|602.93|605.32|603.92|595.13|593.73|0
1717767900000|2024-06-07 13:45:00|604.57|603.17|606.03|604.63|606.03|604.63|602.55|601.15|0
1717768200000|2024-06-07 13:50:00|606.28|604.88|607.77|606.37|610.51|609.11|605.29|603.89|0
1717768500000|2024-06-07 13:55:00|607.52|606.12|607.52|606.12|608.02|606.62|603.54|602.14|0
1717768800000|2024-06-07 14:00:00|607.77|606.37|609.26|607.86|610.51|609.11|606.28|604.88|0
1717769100000|2024-06-07 14:05:00|609.51|608.11|610.01|608.61|610.75|609.35|608.02|606.62|0
1717769400000|2024-06-07 14:10:00|609.76|608.36|609.81|608.41|610.31|608.91|606.65|605.25|0
1717769700000|2024-06-07 14:15:00|610.06|608.66|613.53|612.13|613.78|612.38|608.07|606.67|0
1717770000000|2024-06-07 14:20:00|613.29|611.89|613.53|612.13|614.28|612.88|610.8|609.4|0
1717770300000|2024-06-07 14:25:00|613.29|611.89|613.78|612.38|614.78|613.38|611.79|610.39|0
1717770600000|2024-06-07 14:30:00|613.53|612.13|613.53|612.13|614.03|612.63|611.54|610.14|0
1717770900000|2024-06-07 14:35:00|613.78|612.38|621.99|620.59|622.74|621.34|613.53|612.13|0
1717771200000|2024-06-07 14:40:00|622.24|620.84|627.21|625.81|627.71|626.31|622.24|620.84|0
1717771500000|2024-06-07 14:45:00|627.46|626.06|629.2|627.8|631.44|630.04|626.72|625.32|0
1717771800000|2024-06-07 14:50:00|628.95|627.55|625.78|624.38|629.2|627.8|624.54|623.14|0
1717772100000|2024-06-07 14:55:00|625.4|624|620.81|619.41|626.03|624.63|619.57|618.17|0
1717772400000|2024-06-07 15:00:00|620.56|619.16|615.34|613.94|620.56|619.16|613.35|611.95|0
1717772700000|2024-06-07 15:05:00|614.84|613.44|611.12|609.72|615.59|614.19|608.88|607.48|0
1717773000000|2024-06-07 15:10:00|610.87|609.47|612.85|611.45|612.85|611.45|607.64|606.24|0
1717773300000|2024-06-07 15:15:00|612.61|611.21|610.62|609.22|613.6|612.2|610.12|608.72|0
1717773600000|2024-06-07 15:20:00|610.87|609.47|616.58|615.18|616.58|615.18|609.62|608.22|0
1717773900000|2024-06-07 15:25:00|616.83|615.43|617.25|615.85|617.82|616.42|614.76|613.36|0
1717774200000|2024-06-07 15:30:00|616.75|615.35|619.24|617.84|621.73|620.33|616.75|615.35|0
1717774500000|2024-06-07 15:35:00|619.49|618.09|616.5|615.1|619.74|618.34|614.76|613.36|0
1717774800000|2024-06-07 15:40:00|617|615.6|615.51|614.11|618.74|617.34|614.26|612.86|0
1717775100000|2024-06-07 15:45:00|615.75|614.35|617.99|616.59|618.74|617.34|615.26|613.86|0
1717775400000|2024-06-07 15:50:00|618.24|616.84|617.74|616.34|619.24|617.84|616.25|614.85|0
1717775700000|2024-06-07 15:55:00|617.49|616.09|619.48|618.08|620.23|618.83|616.75|615.35|0
1717776000000|2024-06-07 16:00:00|619.24|617.84|617.99|616.59|619.48|618.08|615.75|614.35|0
1717776300000|2024-06-07 16:05:00|618.24|616.84|620.73|619.33|621.23|619.83|616.5|615.1|0
1717776600000|2024-06-07 16:10:00|620.98|619.58|619.98|618.58|622.97|621.57|619.98|618.58|0
1717776900000|2024-06-07 16:15:00|620.48|619.08|623.46|622.06|623.71|622.31|620.48|619.08|0
1717777200000|2024-06-07 16:20:00|623.21|621.81|624.46|623.06|624.46|623.06|622.47|621.07|0
1717777500000|2024-06-07 16:25:00|624.71|623.31|626.44|625.04|626.69|625.29|623.46|622.06|0
1717777800000|2024-06-07 16:30:00|626.94|625.54|624.7|623.3|629.67|628.27|624.45|623.05|0
1717778100000|2024-06-07 16:35:00|624.45|623.05|622.7|621.3|624.94|623.54|621.96|620.56|0
1717778400000|2024-06-07 16:40:00|622.95|621.55|622.7|621.3|623.45|622.05|620.46|619.06|0
1717778700000|2024-06-07 16:45:00|622.95|621.55|620.21|618.81|622.95|621.55|616.73|615.33|0
1717779000000|2024-06-07 16:50:00|619.97|618.57|626.68|625.28|626.68|625.28|619.97|618.57|0
1717779300000|2024-06-07 16:55:00|626.93|625.53|631.17|629.77|631.41|630.01|626.44|625.04|0
1717779600000|2024-06-07 17:00:00|630.92|629.52|626.44|625.04|630.92|629.52|625.19|623.79|0
1717779900000|2024-06-07 17:05:00|626.68|625.28|626.93|625.53|628.43|627.03|626.19|624.79|0
1717780200000|2024-06-07 17:10:00|627.18|625.78|628.18|626.78|630.17|628.77|625.44|624.04|0
1717780500000|2024-06-07 17:15:00|628.43|627.03|630.17|628.77|630.67|629.27|627.68|626.28|0
1717780800000|2024-06-07 17:20:00|630.42|629.02|635.65|634.25|636.39|634.99|629.42|628.02|0
1717781100000|2024-06-07 17:25:00|635.4|634|629.42|628.02|635.89|634.49|628.18|626.78|0
1717781400000|2024-06-07 17:30:00|628.92|627.52|630.42|629.02|631.16|629.76|628.67|627.27|0
1717781700000|2024-06-07 17:35:00|630.66|629.26|628.92|627.52|631.66|630.26|626.93|625.53|0
1717782000000|2024-06-07 17:40:00|629.17|627.77|628.42|627.02|629.17|627.77|625.93|624.53|0
1717782300000|2024-06-07 17:45:00|628.17|626.77|628.42|627.02|629.92|628.52|625.68|624.28|0
1717782600000|2024-06-07 17:50:00|628.67|627.27|628.92|627.52|631.41|630.01|628.67|627.27|0
1717782900000|2024-06-07 17:55:00|629.17|627.77|626.43|625.03|631.41|630.01|626.43|625.03|0
1717783200000|2024-06-07 18:00:00|626.18|624.78|615.98|614.58|626.43|625.03|615.6|614.2|0
1717783500000|2024-06-07 18:05:00|615.48|614.08|610.51|609.11|616.97|615.57|608.27|606.87|0
1717783800000|2024-06-07 18:10:00|611|609.6|604.04|602.64|611|609.6|603.54|602.14|0
1717784100000|2024-06-07 18:15:00|603.79|602.39|606.77|605.37|608.02|606.62|602.55|601.15|0
1717784400000|2024-06-07 18:20:00|606.28|604.88|612|610.6|613.99|612.59|606.28|604.88|0
1717784700000|2024-06-07 18:25:00|612.25|610.85|614.73|613.33|617.22|615.82|612|610.6|0
1717785000000|2024-06-07 18:30:00|614.48|613.08|612.99|611.59|616.22|614.82|612.99|611.59|0
1717785300000|2024-06-07 18:35:00|613.24|611.84|616.47|615.07|616.72|615.32|612.74|611.34|0
1717785600000|2024-06-07 18:40:00|616.22|614.82|620.7|619.3|620.95|619.55|616.22|614.82|0
1717785900000|2024-06-07 18:45:00|620.95|619.55|619.71|618.31|621.95|620.55|619.21|617.81|0
1717786200000|2024-06-07 18:50:00|619.46|618.06|620.7|619.3|620.95|619.55|616.47|615.07|0
1717786500000|2024-06-07 18:55:00|621.2|619.8|618.71|617.31|621.2|619.8|617.72|616.32|0
1717786800000|2024-06-07 19:00:00|617.96|616.56|619.29|617.89|621.7|620.3|613.73|612.33|0
1717787100000|2024-06-07 19:05:00|619.42|618.02|614.44|613.04|619.66|618.26|613.69|612.29|0
1717787400000|2024-06-07 19:10:00|614.19|612.79|610.95|609.55|616.68|615.28|606.97|605.57|0
1717787700000|2024-06-07 19:15:00|611.45|610.05|609.46|608.06|614.69|613.29|608.22|606.82|0
1717788000000|2024-06-07 19:20:00|609.21|607.81|610.21|608.81|611.95|610.55|605.48|604.08|0
1717788300000|2024-06-07 19:25:00|609.96|608.56|614.93|613.53|615.68|614.28|608.21|606.81|0
1717788600000|2024-06-07 19:30:00|613.94|612.54|613.69|612.29|616.18|614.78|612.44|611.04|0
1717788900000|2024-06-07 19:35:00|612.69|611.29|611.18|609.78|614.68|613.28|610.45|609.05|0
1717789200000|2024-06-07 19:40:00|611.93|610.53|612.18|610.78|613.67|612.27|609.94|608.54|0
1717789500000|2024-06-07 19:45:00|611.93|610.53|608.19|606.79|611.93|610.53|607.2|605.8|0
1717789800000|2024-06-07 19:50:00|605.46|604.06|609.19|607.79|611.18|609.78|605.46|604.06|0
1717790100000|2024-06-07 19:55:00|611.43|610.03|607.2|605.8|612.18|610.78|605.21|603.81|0
1717790400000|2024-06-07 20:00:00|607.7|606.3|605.21|603.81|607.7|606.3|603.71|602.31|0
1717790700000|2024-06-07 20:05:00|604.96|603.56|603.71|602.31|606.2|604.8|603.71|602.31|0
1717791000000|2024-06-07 20:10:00|603.96|602.56|602.97|601.57|604.46|603.06|602.47|601.07|0
1717978500000|2024-06-10 00:15:00|603.07|601.67|603.82|602.42|603.82|602.42|603.07|601.67|0
1717978800000|2024-06-10 00:20:00|604.07|602.67|604.57|603.17|604.57|603.17|603.32|601.92|0
1717979100000|2024-06-10 00:25:00|604.32|602.92|603.57|602.17|604.57|603.17|603.07|601.67|0
1717979400000|2024-06-10 00:30:00|603.44|602.04|604.07|602.67|604.57|603.17|603.32|601.92|0
1717979700000|2024-06-10 00:35:00|604.32|602.92|603.57|602.17|604.32|602.92|603.07|601.67|0
1717980000000|2024-06-10 00:40:00|603.32|601.92|604.81|603.41|604.93|603.53|603.32|601.92|0
1717980300000|2024-06-10 00:45:00|605.06|603.66|605.06|603.66|605.56|604.16|605.06|603.66|0
1717980600000|2024-06-10 00:50:00|604.81|603.41|604.32|602.92|605.06|603.66|604.07|602.67|0
1717980900000|2024-06-10 00:55:00|604.56|603.16|605.56|604.16|605.81|604.41|604.56|603.16|0
1717981200000|2024-06-10 01:00:00|605.81|604.41|605.31|603.91|605.81|604.41|605.06|603.66|0
1717981500000|2024-06-10 01:05:00|605.06|603.66|605.56|604.16|606.06|604.66|605.06|603.66|0
1717981800000|2024-06-10 01:10:00|605.68|604.28|605.56|604.16|606.06|604.66|605.56|604.16|0
1717982100000|2024-06-10 01:15:00|605.81|604.41|605.31|603.91|605.81|604.41|605.06|603.66|0
1717982400000|2024-06-10 01:20:00|605.06|603.66|604.81|603.41|605.06|603.66|604.56|603.16|0
1717982700000|2024-06-10 01:25:00|604.93|603.53|605.31|603.91|605.56|604.16|604.31|602.91|0
1717983000000|2024-06-10 01:30:00|605.56|604.16|605.68|604.28|606.31|604.91|605.31|603.91|0
1717983300000|2024-06-10 01:35:00|605.56|604.16|605.56|604.16|605.68|604.28|604.81|603.41|0
1717983600000|2024-06-10 01:40:00|605.31|603.91|605.06|603.66|605.56|604.16|604.81|603.41|0
1717983900000|2024-06-10 01:45:00|605.31|603.91|605.06|603.66|605.56|604.16|604.81|603.41|0
1717984200000|2024-06-10 01:50:00|605.31|603.91|605.68|604.28|605.81|604.41|605.06|603.66|0
1717984500000|2024-06-10 01:55:00|605.56|604.16|606.3|604.9|606.42|605.02|605.56|604.16|0
1717984800000|2024-06-10 02:00:00|606.06|604.66|605.56|604.16|606.06|604.66|605.56|604.16|0
1717985100000|2024-06-10 02:05:00|605.81|604.41|605.81|604.41|606.3|604.9|605.56|604.16|0
1717985400000|2024-06-10 02:10:00|605.56|604.16|605.31|603.91|605.56|604.16|605.06|603.66|0
1717985700000|2024-06-10 02:15:00|605.56|604.16|606.05|604.65|606.3|604.9|605.31|603.91|0
1717986000000|2024-06-10 02:20:00|606.17|604.77|606.05|604.65|606.3|604.9|605.8|604.4|0
1717986300000|2024-06-10 02:25:00|605.8|604.4|605.31|603.91|605.8|604.4|605.31|603.91|0
1717986600000|2024-06-10 02:30:00|605.56|604.16|605.06|603.66|605.56|604.16|604.81|603.41|0
1717986900000|2024-06-10 02:35:00|604.93|603.53|605.8|604.4|605.8|604.4|604.81|603.41|0
1717987200000|2024-06-10 02:40:00|605.55|604.15|605.06|603.66|605.8|604.4|605.06|603.66|0
1717987500000|2024-06-10 02:45:00|605.3|603.9|606.05|604.65|606.05|604.65|605.06|603.66|0
1717987800000|2024-06-10 02:50:00|605.8|604.4|605.8|604.4|606.55|605.15|605.8|604.4|0
1717988100000|2024-06-10 02:55:00|606.05|604.65|606.05|604.65|606.05|604.65|605.8|604.4|0
1717988400000|2024-06-10 03:00:00|606.3|604.9|607.05|605.65|607.05|605.65|606.05|604.65|0
1717988700000|2024-06-10 03:05:00|606.8|605.4|607.8|606.4|607.8|606.4|606.8|605.4|0
1717989000000|2024-06-10 03:10:00|608.04|606.64|609.29|607.89|609.29|607.89|608.04|606.64|0
1717989300000|2024-06-10 03:15:00|609.04|607.64|609.04|607.64|609.54|608.14|609.04|607.64|0
1717989600000|2024-06-10 03:20:00|609.29|607.89|609.54|608.14|609.54|608.14|609.04|607.64|0
1717989900000|2024-06-10 03:25:00|609.79|608.39|609.41|608.01|609.79|608.39|609.41|608.01|0
1717990200000|2024-06-10 03:30:00|609.29|607.89|608.79|607.39|609.29|607.89|608.79|607.39|0
1717990500000|2024-06-10 03:35:00|608.54|607.14|608.04|606.64|608.54|607.14|607.79|606.39|0
1717990800000|2024-06-10 03:40:00|607.79|606.39|607.05|605.65|607.79|606.39|607.05|605.65|0
1717991100000|2024-06-10 03:45:00|607.29|605.89|606.3|604.9|607.54|606.14|606.3|604.9|0
1717991400000|2024-06-10 03:50:00|606.55|605.15|606.8|605.4|607.04|605.64|606.3|604.9|0
1717991700000|2024-06-10 03:55:00|606.55|605.15|606.67|605.27|607.04|605.64|606.55|605.15|0
1717992000000|2024-06-10 04:00:00|606.8|605.4|607.29|605.89|607.54|606.14|606.8|605.4|0
1717992300000|2024-06-10 04:05:00|607.04|605.64|606.55|605.15|607.04|605.64|606.55|605.15|0
1717992600000|2024-06-10 04:10:00|606.79|605.39|606.79|605.39|607.04|605.64|606.79|605.39|0
1717992900000|2024-06-10 04:15:00|606.3|604.9|606.79|605.39|607.04|605.64|606.05|604.65|0
1717993200000|2024-06-10 04:20:00|607.04|605.64|607.29|605.89|607.29|605.89|606.91|605.51|0
1717993500000|2024-06-10 04:25:00|607.16|605.76|607.16|605.76|607.54|606.14|607.04|605.64|0
1717993800000|2024-06-10 04:30:00|607.29|605.89|606.79|605.39|607.54|606.14|606.79|605.39|0
1717994100000|2024-06-10 04:35:00|607.04|605.64|607.29|605.89|607.29|605.89|606.79|605.39|0
1717994400000|2024-06-10 04:40:00|607.04|605.64|607.79|606.39|607.79|606.39|607.04|605.64|0
1717994700000|2024-06-10 04:45:00|608.29|606.89|608.29|606.89|608.29|606.89|608.04|606.64|0
1717995000000|2024-06-10 04:50:00|608.04|606.64|608.29|606.89|608.54|607.14|608.04|606.64|0
1717995300000|2024-06-10 04:55:00|608.41|607.01|608.04|606.64|608.79|607.39|608.04|606.64|0
1717995600000|2024-06-10 05:00:00|608.29|606.89|608.29|606.89|608.54|607.14|607.54|606.14|0
1717995900000|2024-06-10 05:05:00|608.04|606.64|608.29|606.89|608.54|607.14|607.54|606.14|0
1717996200000|2024-06-10 05:10:00|608.16|606.76|608.54|607.14|608.78|607.38|607.79|606.39|0
1717996500000|2024-06-10 05:15:00|608.41|607.01|608.78|607.38|608.78|607.38|608.29|606.89|0
1717996800000|2024-06-10 05:20:00|608.65|607.25|608.29|606.89|609.03|607.63|608.29|606.89|0
1717997100000|2024-06-10 05:25:00|608.53|607.13|608.29|606.89|608.53|607.13|608.04|606.64|0
1717997400000|2024-06-10 05:30:00|608.04|606.64|608.28|606.88|608.29|606.89|607.79|606.39|0
1717997700000|2024-06-10 05:35:00|608.53|607.13|607.79|606.39|608.53|607.13|607.54|606.14|0
1717998000000|2024-06-10 05:40:00|607.54|606.14|607.91|606.51|608.04|606.64|606.79|605.39|0
1717998300000|2024-06-10 05:45:00|608.16|606.76|607.16|605.76|608.16|606.76|607.03|605.63|0
1717998600000|2024-06-10 05:50:00|607.28|605.88|607.66|606.26|607.91|606.51|606.78|605.38|0
1717998900000|2024-06-10 05:55:00|607.41|606.01|608.15|606.75|608.65|607.25|607.16|605.76|0
1717999200000|2024-06-10 06:00:00|607.66|606.26|603.92|602.52|607.91|606.51|603.92|602.52|0
1717999500000|2024-06-10 06:05:00|603.67|602.27|604.42|603.02|604.92|603.52|602.3|600.9|0
1717999800000|2024-06-10 06:10:00|604.17|602.77|605.41|604.01|605.66|604.26|603.92|602.52|0
1718000100000|2024-06-10 06:15:00|605.66|604.26|603.92|602.52|605.66|604.26|603.92|602.52|0
1718000400000|2024-06-10 06:20:00|603.67|602.27|602.68|601.28|603.92|602.52|602.68|601.28|0
1718000700000|2024-06-10 06:25:00|602.55|601.15|600.8|599.4|602.92|601.52|600.68|599.28|0
1718001000000|2024-06-10 06:30:00|600.43|599.03|601.43|600.03|601.68|600.28|600.43|599.03|0
1718001300000|2024-06-10 06:35:00|601.68|600.28|601.43|600.03|602.05|600.65|600.68|599.28|0
1718001600000|2024-06-10 06:40:00|601.68|600.28|601.93|600.53|602.42|601.02|601.43|600.03|0
1718001900000|2024-06-10 06:45:00|601.68|600.28|601.68|600.28|602.42|601.02|600.68|599.28|0
1718002200000|2024-06-10 06:50:00|601.43|600.03|601.43|600.03|601.93|600.53|600.18|598.78|0
1718002500000|2024-06-10 06:55:00|601.68|600.28|597.94|596.54|602.05|600.65|596.7|595.3|0
1718002800000|2024-06-10 07:00:00|598.94|597.54|600.68|599.28|600.68|599.28|594.71|593.31|0
1718003100000|2024-06-10 07:05:00|600.43|599.03|600.18|598.78|601.68|600.28|599.68|598.28|0
1718003400000|2024-06-10 07:10:00|599.93|598.53|598.44|597.04|600.43|599.03|597.2|595.8|0
1718003700000|2024-06-10 07:15:00|598.69|597.29|596.94|595.54|599.43|598.03|595.94|594.54|0
1718004000000|2024-06-10 07:20:00|596.44|595.04|598.93|597.53|598.93|597.53|596.44|595.04|0
1718004300000|2024-06-10 07:25:00|599.18|597.78|599.42|598.02|599.92|598.52|597.18|595.78|0
1718004600000|2024-06-10 07:30:00|599.92|598.52|600.92|599.52|601.41|600.01|598.05|596.65|0
1718004900000|2024-06-10 07:35:00|600.17|598.77|598.68|597.28|601.41|600.01|597.18|595.78|0
1718005200000|2024-06-10 07:40:00|598.92|597.52|597.93|596.53|599.67|598.27|597.93|596.53|0
1718005500000|2024-06-10 07:45:00|597.68|596.28|598.18|596.78|599.67|598.27|596.93|595.53|0
1718005800000|2024-06-10 07:50:00|598.43|597.03|601.16|599.76|601.41|600.01|597.43|596.03|0
1718006100000|2024-06-10 07:55:00|600.91|599.51|601.41|600.01|601.91|600.51|599.92|598.52|0
1718006400000|2024-06-10 08:00:00|601.16|599.76|599.92|598.52|601.91|600.51|598.92|597.52|0
1718006700000|2024-06-10 08:05:00|600.17|598.77|600.17|598.77|600.66|599.26|597.68|596.28|0
1718007000000|2024-06-10 08:10:00|600.04|598.64|600.17|598.77|602.16|600.76|599.17|597.77|0
1718007300000|2024-06-10 08:15:00|599.92|598.52|597.93|596.53|600.41|599.01|597.93|596.53|0
1718007600000|2024-06-10 08:20:00|598.17|596.77|599.67|598.27|600.16|598.76|598.17|596.77|0
1718007900000|2024-06-10 08:25:00|599.42|598.02|597.68|596.28|600.16|598.76|597.18|595.78|0
1718008200000|2024-06-10 08:30:00|597.43|596.03|599.04|597.64|599.17|597.77|597.43|596.03|0
1718008500000|2024-06-10 08:35:00|599.17|597.77|598.17|596.77|599.67|598.27|597.67|596.27|0
1718008800000|2024-06-10 08:40:00|598.29|596.89|597.92|596.52|598.67|597.27|597.43|596.03|0
1718009100000|2024-06-10 08:45:00|597.67|596.27|596.55|595.15|598.17|596.77|596.43|595.03|0
1718009400000|2024-06-10 08:50:00|596.43|595.03|595.43|594.03|597.18|595.78|595.43|594.03|0
1718009700000|2024-06-10 08:55:00|595.68|594.28|594.69|593.29|596.43|595.03|593.19|591.79|0
1718010000000|2024-06-10 09:00:00|594.93|593.53|594.19|592.79|595.93|594.53|594.19|592.79|0
1718010300000|2024-06-10 09:05:00|594.44|593.04|594.19|592.79|594.44|593.04|593.19|591.79|0
1718010600000|2024-06-10 09:10:00|593.94|592.54|593.44|592.04|594.19|592.79|593.19|591.79|0
1718010900000|2024-06-10 09:15:00|593.19|591.79|593.19|591.79|593.94|592.54|593.19|591.79|0
1718011200000|2024-06-10 09:20:00|592.94|591.54|590.7|589.3|593.69|592.29|589.71|588.31|0
1718011500000|2024-06-10 09:25:00|590.45|589.05|592.31|590.91|592.44|591.04|589.71|588.31|0
1718011800000|2024-06-10 09:30:00|592.19|590.79|594.93|593.53|594.93|593.53|592.19|590.79|0
1718012100000|2024-06-10 09:35:00|594.68|593.28|595.18|593.78|595.18|593.78|593.44|592.04|0
1718012400000|2024-06-10 09:40:00|594.93|593.53|593.93|592.53|596.17|594.77|593.93|592.53|0
1718012700000|2024-06-10 09:45:00|594.05|592.65|593.69|592.29|594.05|592.65|592.69|591.29|0
1718013000000|2024-06-10 09:50:00|593.93|592.53|594.43|593.03|594.93|593.53|593.44|592.04|0
1718013300000|2024-06-10 09:55:00|594.18|592.78|594.93|593.53|594.93|593.53|593.44|592.04|0
1718013600000|2024-06-10 10:00:00|595.18|593.78|594.68|593.28|595.68|594.28|592.94|591.54|0
1718013900000|2024-06-10 10:05:00|594.43|593.03|595.67|594.27|596.42|595.02|594.18|592.78|0
1718014200000|2024-06-10 10:10:00|595.92|594.52|594.68|593.28|595.92|594.52|594.43|593.03|0
1718014500000|2024-06-10 10:15:00|594.8|593.4|596.42|595.02|596.42|595.02|594.18|592.78|0
1718014800000|2024-06-10 10:20:00|596.17|594.77|596.54|595.14|596.92|595.52|595.92|594.52|0
1718015100000|2024-06-10 10:25:00|596.67|595.27|597.66|596.26|597.66|596.26|596.17|594.77|0
1718015400000|2024-06-10 10:30:00|597.41|596.01|601.9|600.5|602.14|600.74|597.17|595.77|0
1718015700000|2024-06-10 10:35:00|602.14|600.74|601.02|599.62|602.64|601.24|600.65|599.25|0
1718016000000|2024-06-10 10:40:00|601.15|599.75|600.15|598.75|601.15|599.75|599.65|598.25|0
1718016300000|2024-06-10 10:45:00|600.4|599|600.9|599.5|602.14|600.74|600.4|599|0
1718016600000|2024-06-10 10:50:00|600.65|599.25|600.15|598.75|601.4|600|599.65|598.25|0
1718016900000|2024-06-10 10:55:00|600.4|599|599.15|597.75|600.65|599.25|599.15|597.75|0
1718017200000|2024-06-10 11:00:00|599.4|598|599.65|598.25|600.4|599|598.91|597.51|0
1718017500000|2024-06-10 11:05:00|599.52|598.12|600.15|598.75|600.9|599.5|599.4|598|0
1718017800000|2024-06-10 11:10:00|600.4|599|601.39|599.99|601.39|599.99|599.9|598.5|0
1718018100000|2024-06-10 11:15:00|601.51|600.11|602.14|600.74|602.89|601.49|601.39|599.99|0
1718018400000|2024-06-10 11:20:00|602.26|600.86|602.64|601.24|602.89|601.49|601.64|600.24|0
1718018700000|2024-06-10 11:25:00|602.39|600.99|602.9|601.5|602.9|601.5|601.89|600.49|0
1718019000000|2024-06-10 11:30:00|603.15|601.75|604.4|603|604.52|603.12|601.91|600.51|0
1718019300000|2024-06-10 11:35:00|604.65|603.25|603.15|601.75|604.65|603.25|602.65|601.25|0
1718019600000|2024-06-10 11:40:00|603.4|602|603.4|602|603.9|602.5|602.65|601.25|0
1718019900000|2024-06-10 11:45:00|603.65|602.25|603.02|601.62|603.9|602.5|601.41|600.01|0
1718020200000|2024-06-10 11:50:00|603.15|601.75|602.15|600.75|603.65|602.25|602.15|600.75|0
1718020500000|2024-06-10 11:55:00|602.4|601|601.9|600.5|602.9|601.5|601.41|600.01|0
1718020800000|2024-06-10 12:00:00|602.02|600.62|603.65|602.25|603.65|602.25|601.41|600.01|0
1718021100000|2024-06-10 12:05:00|603.4|602|604.64|603.24|604.64|603.24|602.15|600.75|0
1718021400000|2024-06-10 12:10:00|604.39|602.99|603.65|602.25|605.14|603.74|603.65|602.25|0
1718021700000|2024-06-10 12:15:00|603.89|602.49|603.89|602.49|604.64|603.24|603.4|602|0
1718022000000|2024-06-10 12:20:00|604.14|602.74|603.89|602.49|605.64|604.24|602.9|601.5|0
1718022300000|2024-06-10 12:25:00|603.64|602.24|604.39|602.99|605.14|603.74|603.15|601.75|0
1718022600000|2024-06-10 12:30:00|604.14|602.74|604.39|602.99|604.64|603.24|603.64|602.24|0
1718022900000|2024-06-10 12:35:00|604.26|602.86|602.4|601|604.39|602.99|602.4|601|0
1718023200000|2024-06-10 12:40:00|602.15|600.75|602.15|600.75|602.9|601.5|601.4|600|0
1718023500000|2024-06-10 12:45:00|602.4|601|600.65|599.25|602.4|601|600.65|599.25|0
1718023800000|2024-06-10 12:50:00|600.9|599.5|598.91|597.51|601.4|600|598.91|597.51|0
1718024100000|2024-06-10 12:55:00|599.41|598.01|597.42|596.02|599.66|598.26|596.42|595.02|0
1718024400000|2024-06-10 13:00:00|597.17|595.77|596.17|594.77|598.41|597.01|596.17|594.77|0
1718024700000|2024-06-10 13:05:00|596.42|595.02|596.92|595.52|597.17|595.77|595.67|594.27|0
1718025000000|2024-06-10 13:10:00|597.17|595.77|598.41|597.01|598.53|597.13|596.92|595.52|0
1718025300000|2024-06-10 13:15:00|598.16|596.76|594.43|593.03|598.91|597.51|594.43|593.03|0
1718025600000|2024-06-10 13:20:00|594.68|593.28|595.42|594.02|595.92|594.52|594.18|592.78|0
1718025900000|2024-06-10 13:25:00|594.93|593.53|598.41|597.01|598.91|597.51|594.93|593.53|0
1718026200000|2024-06-10 13:30:00|598.66|597.26|596.9|595.5|598.66|597.26|593.91|592.51|0
1718026500000|2024-06-10 13:35:00|596.65|595.25|594.91|593.51|596.9|595.5|594.16|592.76|0
1718026800000|2024-06-10 13:40:00|594.66|593.26|594.66|593.26|596.65|595.25|592.92|591.52|0
1718027100000|2024-06-10 13:45:00|594.91|593.51|594.16|592.76|595.16|593.76|592.17|590.77|0
1718027400000|2024-06-10 13:50:00|594.41|593.01|595.4|594|595.9|594.5|593.41|592.01|0
1718027700000|2024-06-10 13:55:00|595.15|593.75|597.64|596.24|598.39|596.99|594.16|592.76|0
1718028000000|2024-06-10 14:00:00|597.15|595.75|598.89|597.49|599.14|597.74|596.65|595.25|0
1718028300000|2024-06-10 14:05:00|598.64|597.24|601.88|600.48|602.12|600.72|598.39|596.99|0
1718028600000|2024-06-10 14:10:00|602.12|600.72|598.89|597.49|602.37|600.97|597.89|596.49|0
1718028900000|2024-06-10 14:15:00|598.64|597.24|599.63|598.23|600.38|598.98|598.39|596.99|0
1718029200000|2024-06-10 14:20:00|599.88|598.48|601.13|599.73|601.63|600.23|599.88|598.48|0
1718029500000|2024-06-10 14:25:00|601.38|599.98|602.37|600.97|602.62|601.22|600.38|598.98|0
1718029800000|2024-06-10 14:30:00|602.12|600.72|600.88|599.48|603.37|601.97|600.88|599.48|0
1718030100000|2024-06-10 14:35:00|601.38|599.98|602.87|601.47|603.62|602.22|601.38|599.98|0
1718030400000|2024-06-10 14:40:00|603.12|601.72|601.87|600.47|603.37|601.97|600.88|599.48|0
1718030700000|2024-06-10 14:45:00|602.12|600.72|603.37|601.97|604.61|603.21|602.12|600.72|0
1718031000000|2024-06-10 14:50:00|603.62|602.22|604.61|603.21|605.36|603.96|603.62|602.22|0
1718031300000|2024-06-10 14:55:00|604.36|602.96|603.85|602.45|604.36|602.96|602.87|601.47|0
1718031600000|2024-06-10 15:00:00|604.1|602.7|605.1|603.7|605.35|603.95|603.6|602.2|0
1718031900000|2024-06-10 15:05:00|604.85|603.45|607.34|605.94|607.34|605.94|604.35|602.95|0
1718032200000|2024-06-10 15:10:00|607.09|605.69|605.6|604.2|607.09|605.69|604.35|602.95|0
1718032500000|2024-06-10 15:15:00|605.35|603.95|606.09|604.69|606.34|604.94|604.35|602.95|0
1718032800000|2024-06-10 15:20:00|605.84|604.44|608.34|606.94|608.58|607.18|605.84|604.44|0
1718033100000|2024-06-10 15:25:00|608.58|607.18|610.39|608.99|610.39|608.99|608.34|606.94|0
1718033400000|2024-06-10 15:30:00|611.88|610.48|611.88|610.48|613.13|611.73|611.13|609.73|0
1718033700000|2024-06-10 15:35:00|611.63|610.23|611.63|610.23|611.88|610.48|609.64|608.24|0
1718034000000|2024-06-10 15:40:00|611.88|610.48|612.88|611.48|613.37|611.97|611.88|610.48|0
1718034300000|2024-06-10 15:45:00|612.63|611.23|612.63|611.23|612.63|611.23|610.88|609.48|0
1718034600000|2024-06-10 15:50:00|612.88|611.48|615.86|614.46|615.86|614.46|612.88|611.48|0
1718034900000|2024-06-10 15:55:00|616.36|614.96|612.63|611.23|617.11|615.71|611.38|609.98|0
1718035200000|2024-06-10 16:00:00|612.87|611.47|614.12|612.72|614.37|612.97|612.38|610.98|0
1718035500000|2024-06-10 16:05:00|613.87|612.47|613.37|611.97|614.12|612.72|612.62|611.22|0
1718035800000|2024-06-10 16:10:00|613.62|612.22|615.36|613.96|615.36|613.96|613.37|611.97|0
1718036100000|2024-06-10 16:15:00|615.61|614.21|615.61|614.21|617.85|616.45|615.36|613.96|0
1718036400000|2024-06-10 16:20:00|615.86|614.46|615.36|613.96|616.86|615.46|614.62|613.22|0
1718036700000|2024-06-10 16:25:00|615.61|614.21|615.36|613.96|615.61|614.21|613.62|612.22|0
1718037000000|2024-06-10 16:30:00|615.11|613.71|615.61|614.21|615.61|614.21|613.12|611.72|0
1718037300000|2024-06-10 16:35:00|615.36|613.96|615.11|613.71|615.86|614.46|614.37|612.97|0
1718037600000|2024-06-10 16:40:00|615.36|613.96|617.1|615.7|617.1|615.7|614.86|613.46|0
1718037900000|2024-06-10 16:45:00|616.86|615.46|614.61|613.21|616.86|615.46|613.62|612.22|0
1718038200000|2024-06-10 16:50:00|614.86|613.46|615.61|614.21|616.11|614.71|614.36|612.96|0
1718038500000|2024-06-10 16:55:00|615.36|613.96|615.11|613.71|616.11|614.71|614.61|613.21|0
1718038800000|2024-06-10 17:00:00|614.86|613.46|613.87|612.47|614.86|613.46|610.38|608.98|0
1718039100000|2024-06-10 17:05:00|613.62|612.22|612.37|610.97|615.11|613.71|612.12|610.72|0
1718039400000|2024-06-10 17:10:00|612.12|610.72|611.87|610.47|612.87|611.47|609.88|608.48|0
1718039700000|2024-06-10 17:15:00|611.37|609.97|611.62|610.22|611.62|610.22|609.13|607.73|0
1718040000000|2024-06-10 17:20:00|611.37|609.97|611.87|610.47|613.12|611.72|611.37|609.97|0
1718040300000|2024-06-10 17:25:00|612.62|611.22|609.63|608.23|612.62|611.22|609.38|607.98|0
1718040600000|2024-06-10 17:30:00|609.38|607.98|610.38|608.98|611.37|609.97|608.63|607.23|0
1718040900000|2024-06-10 17:35:00|610.62|609.22|609.38|607.98|611.12|609.72|608.88|607.48|0
1718041200000|2024-06-10 17:40:00|609.63|608.23|613.86|612.46|614.11|612.71|609.63|608.23|0
1718041500000|2024-06-10 17:45:00|614.11|612.71|621.58|620.18|623.08|621.68|613.86|612.46|0
1718041800000|2024-06-10 17:50:00|622.33|620.93|620.6|619.2|622.58|621.18|618.86|617.46|0
1718042100000|2024-06-10 17:55:00|620.85|619.45|619.35|617.95|620.85|619.45|618.36|616.96|0
1718042400000|2024-06-10 18:00:00|619.1|617.7|618.36|616.96|619.1|617.7|616.61|615.21|0
1718042700000|2024-06-10 18:05:00|618.61|617.21|617.61|616.21|621.84|620.44|616.61|615.21|0
1718043000000|2024-06-10 18:10:00|617.36|615.96|616.86|615.46|618.85|617.45|616.36|614.96|0
1718043300000|2024-06-10 18:15:00|616.98|615.58|613.62|612.22|619.35|617.95|612.88|611.48|0
1718043600000|2024-06-10 18:20:00|613.12|611.72|613.62|612.22|615.86|614.46|611.13|609.73|0
1718043900000|2024-06-10 18:25:00|613.37|611.97|611.88|610.48|615.86|614.46|610.88|609.48|0
1718044200000|2024-06-10 18:30:00|611.38|609.98|611.13|609.73|611.63|610.23|609.89|608.49|0
1718044500000|2024-06-10 18:35:00|611.63|610.23|615.36|613.96|617.11|615.71|611.38|609.98|0
1718044800000|2024-06-10 18:40:00|615.61|614.21|617.11|615.71|618.35|616.95|615.61|614.21|0
1718045100000|2024-06-10 18:45:00|617.36|615.96|618.09|616.69|618.85|617.45|616.86|615.46|0
1718045400000|2024-06-10 18:50:00|617.59|616.19|618.09|616.69|618.84|617.44|616.84|615.44|0
1718045700000|2024-06-10 18:55:00|618.34|616.94|616.59|615.19|618.83|617.43|616.09|614.69|0
1718046000000|2024-06-10 19:00:00|616.34|614.94|620.08|618.68|621.08|619.68|615.6|614.2|0
1718046300000|2024-06-10 19:05:00|619.83|618.43|618.34|616.94|620.58|619.18|618.09|616.69|0
1718046600000|2024-06-10 19:10:00|618.09|616.69|623.57|622.17|623.57|622.17|617.59|616.19|0
1718046900000|2024-06-10 19:15:00|624.56|623.16|621.32|619.92|626.31|624.91|619.33|617.93|0
1718047200000|2024-06-10 19:20:00|621.82|620.42|620.33|618.93|624.81|623.41|620.33|618.93|0
1718047500000|2024-06-10 19:25:00|619.58|618.18|622.07|620.67|622.57|621.17|619.08|617.68|0
1718047800000|2024-06-10 19:30:00|621.07|619.67|618.08|616.68|621.82|620.42|617.59|616.19|0
1718048100000|2024-06-10 19:35:00|617.83|616.43|617.34|615.94|619.08|617.68|617.34|615.94|0
1718048400000|2024-06-10 19:40:00|618.08|616.68|618.08|616.68|621.82|620.42|617.59|616.19|0
1718048700000|2024-06-10 19:45:00|617.83|616.43|615.34|613.94|617.83|616.43|615.34|613.94|0
1718049000000|2024-06-10 19:50:00|615.09|613.69|619.58|618.18|620.57|619.17|613.6|612.2|0
1718049300000|2024-06-10 19:55:00|619.33|617.93|622.32|620.92|622.82|621.42|616.84|615.44|0
1718049600000|2024-06-10 20:00:00|624.06|622.66|619.34|617.94|624.06|622.66|619.34|617.94|0
1718049900000|2024-06-10 20:05:00|619.59|618.19|617.84|616.44|619.83|618.43|617.84|616.44|0
1718050200000|2024-06-10 20:10:00|617.34|615.94|617.09|615.69|617.59|616.19|616.1|614.7|0
1718050500000|2024-06-10 20:15:00|617.24|615.04|617.49|615.29|617.99|615.79|617|614.8|0
1718050800000|2024-06-10 20:20:00|617.74|615.54|618.49|616.29|618.74|616.54|617.74|615.54|0
1718051100000|2024-06-10 20:25:00|618.24|616.04|618.49|616.29|618.49|616.29|618.24|616.04|0
1718051400000|2024-06-10 20:30:00|618.24|616.04|619.24|617.04|619.24|617.04|618.24|616.04|0
1718051700000|2024-06-10 20:35:00|618.99|616.79|619.48|617.28|619.48|617.28|618.49|616.29|0
1718052000000|2024-06-10 20:40:00|619.24|617.04|619.73|617.53|619.73|617.53|619.24|617.04|0
1718052300000|2024-06-10 20:45:00|619.48|617.28|619.73|617.53|619.98|617.78|619.24|617.04|0
1718052600000|2024-06-10 20:50:00|619.85|617.65|620.48|618.28|620.48|618.28|619.73|617.53|0
1718052900000|2024-06-10 20:55:00|620.35|618.15|621.1|618.9|621.1|618.9|619.98|617.78|0
1718053200000|2024-06-10 21:00:00|620.52|618.32|620.74|618.54|620.77|618.57|620.52|618.32|0
1718053500000|2024-06-10 21:05:00|620.85|618.65|621.39|619.19|621.39|619.19|620.85|618.65|0
1718053800000|2024-06-10 21:10:00|621.54|619.34|621.71|619.51|621.71|619.51|621.39|619.19|0
1718054100000|2024-06-10 21:15:00|621.75|619.55|621.64|619.44|621.75|619.55|621.64|619.44|0
1718054400000|2024-06-10 21:20:00|621.75|619.55|621.38|619.18|621.93|619.73|621.38|619.18|0
1718054700000|2024-06-10 21:25:00|621.57|619.37|621.46|619.26|621.57|619.37|621.42|619.22|0
1718055000000|2024-06-10 21:30:00|621.53|619.33|621.53|619.33|621.57|619.37|621.46|619.26|0
1718055300000|2024-06-10 21:35:00|621.46|619.26|621.49|619.29|621.53|619.33|621.46|619.26|0
1718056200000|2024-06-10 21:50:00|621.38|619.18|621.42|619.22|621.42|619.22|621.09|618.89|0
1718056500000|2024-06-10 21:55:00|621.38|619.18|621.49|619.29|621.49|619.29|621.38|619.18|0
1718056800000|2024-06-10 22:00:00|621.84|619.64|621.72|619.52|621.97|619.77|620.47|618.27|0
1718057100000|2024-06-10 22:05:00|621.84|619.64|621.72|619.52|622.22|620.02|621.72|619.52|0
1718057400000|2024-06-10 22:10:00|621.84|619.64|622.47|620.27|622.72|620.52|621.72|619.52|0
1718057700000|2024-06-10 22:15:00|622.22|620.02|621.22|619.02|622.22|620.02|621.22|619.02|0
1718058000000|2024-06-10 22:20:00|620.97|618.77|621.22|619.02|621.47|619.27|620.84|618.64|0
1718058300000|2024-06-10 22:25:00|621.47|619.27|621.72|619.52|621.97|619.77|621.47|619.27|0
1718058600000|2024-06-10 22:30:00|621.47|619.27|621.84|619.64|621.84|619.64|621.22|619.02|0
1718058900000|2024-06-10 22:35:00|621.72|619.52|621.72|619.52|621.97|619.77|621.72|619.52|0
1718059200000|2024-06-10 22:40:00|621.47|619.27|620.97|618.77|621.72|619.52|620.97|618.77|0
1718059500000|2024-06-10 22:45:00|620.72|618.52|620.72|618.52|621.22|619.02|620.72|618.52|0
1718059800000|2024-06-10 22:50:00|620.97|618.77|620.72|618.52|620.97|618.77|620.72|618.52|0
1718060100000|2024-06-10 22:55:00|620.47|618.27|620.47|618.27|620.97|618.77|620.47|618.27|0
1718060400000|2024-06-10 23:00:00|620.72|618.52|619.97|617.77|620.97|618.77|619.72|617.52|0
1718060700000|2024-06-10 23:05:00|620.22|618.02|619.72|617.52|620.22|618.02|619.47|617.27|0
1718061000000|2024-06-10 23:10:00|619.59|617.39|617.73|615.53|619.72|617.52|617.48|615.28|0
1718061300000|2024-06-10 23:15:00|617.6|615.4|617.98|615.78|617.98|615.78|616.98|614.78|0
1718061600000|2024-06-10 23:20:00|617.73|615.53|617.73|615.53|618.23|616.03|617.23|615.03|0
1718061900000|2024-06-10 23:25:00|617.48|615.28|616.48|614.28|617.73|615.53|616.48|614.28|0
1718062200000|2024-06-10 23:30:00|616.23|614.03|616.98|614.78|616.98|614.78|616.23|614.03|0
1718062500000|2024-06-10 23:35:00|617.23|615.03|617.23|615.03|617.23|615.03|616.98|614.78|0
1718062800000|2024-06-10 23:40:00|617.35|615.15|616.73|614.53|617.48|615.28|616.73|614.53|0
1718063100000|2024-06-10 23:45:00|616.98|614.78|617.97|615.77|618.22|616.02|616.73|614.53|0
1718063400000|2024-06-10 23:50:00|618.22|616.02|617.97|615.77|618.72|616.52|617.97|615.77|0
1718063700000|2024-06-10 23:55:00|617.72|615.52|617.48|615.28|617.97|615.77|617.48|615.28|0
1718064000000|2024-06-11 00:00:00|617.72|615.52|616.98|614.78|617.97|615.77|616.48|614.28|0
1718064300000|2024-06-11 00:05:00|616.73|614.53|615.73|613.53|616.73|614.53|615.73|613.53|0
1718064600000|2024-06-11 00:10:00|615.98|613.78|616.23|614.03|616.23|614.03|615.73|613.53|0
1718064900000|2024-06-11 00:15:00|615.83|614.43|616.05|614.65|617.05|615.65|615.67|614.27|0
1718065200000|2024-06-11 00:20:00|616.3|614.9|616.55|615.15|617.05|615.65|616.3|614.9|0
1718065500000|2024-06-11 00:25:00|616.3|614.9|615.8|614.4|616.55|615.15|615.8|614.4|0
1718065800000|2024-06-11 00:30:00|616.05|614.65|615.55|614.15|616.55|615.15|615.05|613.65|0
1718066100000|2024-06-11 00:35:00|615.3|613.9|615.17|613.77|615.8|614.4|615.05|613.65|0
1718066400000|2024-06-11 00:40:00|615.05|613.65|615.05|613.65|615.55|614.15|614.8|613.4|0
1718066700000|2024-06-11 00:45:00|615.3|613.9|615.55|614.15|615.8|614.4|614.8|613.4|0
1718067000000|2024-06-11 00:50:00|615.67|614.27|615.55|614.15|615.67|614.27|615.05|613.65|0
1718067300000|2024-06-11 00:55:00|615.3|613.9|615.3|613.9|616.05|614.65|615.3|613.9|0
1718067600000|2024-06-11 01:00:00|615.05|613.65|615.8|614.4|615.8|614.4|615.05|613.65|0
1718067900000|2024-06-11 01:05:00|615.55|614.15|616.05|614.65|616.29|614.89|615.55|614.15|0
1718068200000|2024-06-11 01:10:00|616.29|614.89|615.55|614.15|616.29|614.89|615.3|613.9|0
1718068500000|2024-06-11 01:15:00|615.8|614.4|614.8|613.4|615.8|614.4|614.55|613.15|0
1718068800000|2024-06-11 01:20:00|614.92|613.52|616.04|614.64|616.29|614.89|614.8|613.4|0
1718069100000|2024-06-11 01:25:00|616.29|614.89|616.04|614.64|616.29|614.89|615.3|613.9|0
1718069400000|2024-06-11 01:30:00|615.91|614.51|616.29|614.89|616.54|615.14|615.55|614.15|0
1718069700000|2024-06-11 01:35:00|616.04|614.64|617.29|615.89|617.54|616.14|616.04|614.64|0
1718070000000|2024-06-11 01:40:00|617.16|615.76|617.79|616.39|617.79|616.39|617.04|615.64|0
1718070300000|2024-06-11 01:45:00|618.04|616.64|617.66|616.26|618.04|616.64|617.29|615.89|0
1718070600000|2024-06-11 01:50:00|617.54|616.14|617.79|616.39|618.04|616.64|617.29|615.89|0
1718070900000|2024-06-11 01:55:00|617.66|616.26|618.04|616.64|618.04|616.64|617.54|616.14|0
1718071200000|2024-06-11 02:00:00|617.79|616.39|617.29|615.89|617.79|616.39|616.79|615.39|0
1718071500000|2024-06-11 02:05:00|617.04|615.64|616.79|615.39|617.29|615.89|616.54|615.14|0
1718071800000|2024-06-11 02:10:00|616.66|615.26|616.91|615.51|617.29|615.89|616.29|614.89|0
1718072100000|2024-06-11 02:15:00|616.79|615.39|617.04|615.64|617.04|615.64|616.29|614.89|0
1718072400000|2024-06-11 02:20:00|616.79|615.39|616.79|615.39|617.54|616.14|616.79|615.39|0
1718072700000|2024-06-11 02:25:00|616.54|615.14|616.41|615.01|616.79|615.39|616.29|614.89|0
1718073000000|2024-06-11 02:30:00|616.54|615.14|616.04|614.64|616.54|615.14|615.29|613.89|0
1718073300000|2024-06-11 02:35:00|616.29|614.89|617.04|615.64|617.04|615.64|616.29|614.89|0
1718073600000|2024-06-11 02:40:00|617.29|615.89|616.29|614.89|617.29|615.89|616.29|614.89|0
1718073900000|2024-06-11 02:45:00|616.54|615.14|616.04|614.64|616.54|615.14|615.79|614.39|0
1718074200000|2024-06-11 02:50:00|615.79|614.39|615.29|613.89|616.04|614.64|615.16|613.76|0
1718074500000|2024-06-11 02:55:00|615.54|614.14|615.79|614.39|615.79|614.39|615.29|613.89|0
1718074800000|2024-06-11 03:00:00|616.04|614.64|616.54|615.14|616.54|615.14|615.79|614.39|0
1718075100000|2024-06-11 03:05:00|616.29|614.89|616.04|614.64|616.78|615.38|616.04|614.64|0
1718075400000|2024-06-11 03:10:00|616.16|614.76|616.29|614.89|616.29|614.89|616.04|614.64|0
1718075700000|2024-06-11 03:15:00|615.91|614.51|616.04|614.64|616.29|614.89|615.54|614.14|0
1718076000000|2024-06-11 03:20:00|615.79|614.39|616.29|614.89|616.29|614.89|615.79|614.39|0
1718076300000|2024-06-11 03:25:00|616.53|615.13|616.53|615.13|616.78|615.38|616.28|614.88|0
1718076600000|2024-06-11 03:30:00|616.4|615|615.54|614.14|616.4|615|615.54|614.14|0
1718076900000|2024-06-11 03:35:00|615.29|613.89|614.79|613.39|615.54|614.14|614.79|613.39|0
1718077200000|2024-06-11 03:40:00|615.04|613.64|616.28|614.88|616.28|614.88|615.04|613.64|0
1718077500000|2024-06-11 03:45:00|616.53|615.13|616.03|614.63|616.53|615.13|616.03|614.63|0
1718077800000|2024-06-11 03:50:00|616.28|614.88|616.78|615.38|617.03|615.63|616.28|614.88|0
1718078100000|2024-06-11 03:55:00|616.65|615.25|617.03|615.63|617.03|615.63|616.53|615.13|0
1718078400000|2024-06-11 04:00:00|616.78|615.38|616.03|614.63|616.78|615.38|616.03|614.63|0
1718078700000|2024-06-11 04:05:00|615.78|614.38|616.28|614.88|616.28|614.88|615.78|614.38|0
1718079000000|2024-06-11 04:10:00|616.53|615.13|616.78|615.38|616.78|615.38|616.53|615.13|0
1718079300000|2024-06-11 04:15:00|616.53|615.13|617.03|615.63|617.03|615.63|616.28|614.88|0
1718079600000|2024-06-11 04:20:00|617.28|615.88|617.28|615.88|618.03|616.63|617.28|615.88|0
1718079900000|2024-06-11 04:25:00|617.53|616.13|617.53|616.13|617.78|616.38|617.28|615.88|0
1718080200000|2024-06-11 04:30:00|617.78|616.38|617.28|615.88|617.78|616.38|617.28|615.88|0
1718080500000|2024-06-11 04:35:00|617.03|615.63|617.03|615.63|617.28|615.88|617.03|615.63|0
1718080800000|2024-06-11 04:40:00|617.15|615.75|617.03|615.63|617.28|615.88|617.03|615.63|0
1718081100000|2024-06-11 04:45:00|616.78|615.38|616.78|615.38|617.03|615.63|616.53|615.13|0
1718081400000|2024-06-11 04:50:00|616.53|615.13|617.28|615.88|617.28|615.88|616.53|615.13|0
1718081700000|2024-06-11 04:55:00|617.53|616.13|617.03|615.63|617.53|616.13|617.03|615.63|0
1718082000000|2024-06-11 05:00:00|616.78|615.38|618.02|616.62|618.02|616.62|616.53|615.13|0
1718082300000|2024-06-11 05:05:00|617.77|616.37|617.03|615.63|617.77|616.37|617.03|615.63|0
1718082600000|2024-06-11 05:10:00|617.28|615.88|618.27|616.87|618.52|617.12|617.28|615.88|0
1718082900000|2024-06-11 05:15:00|618.39|616.99|617.77|616.37|619.02|617.62|617.77|616.37|0
1718083200000|2024-06-11 05:20:00|617.52|616.12|618.02|616.62|618.14|616.74|617.52|616.12|0
1718083500000|2024-06-11 05:25:00|617.77|616.37|617.27|615.87|617.77|616.37|617.27|615.87|0
1718083800000|2024-06-11 05:30:00|617.52|616.12|616.65|615.25|617.52|616.12|616.53|615.13|0
1718084100000|2024-06-11 05:35:00|616.77|615.37|617.27|615.87|617.27|615.87|616.53|615.13|0
1718084400000|2024-06-11 05:40:00|617.02|615.62|617.77|616.37|617.89|616.49|616.77|615.37|0
1718084700000|2024-06-11 05:45:00|618.27|616.87|618.52|617.12|618.77|617.37|618.02|616.62|0
1718085000000|2024-06-11 05:50:00|618.77|617.37|619.52|618.12|619.77|618.37|618.77|617.37|0
1718085300000|2024-06-11 05:55:00|619.77|618.37|620.51|619.11|620.51|619.11|619.52|618.12|0
1718085600000|2024-06-11 06:00:00|620.76|619.36|622.26|620.86|623.01|621.61|620.76|619.36|0
1718085900000|2024-06-11 06:05:00|622.51|621.11|622.76|621.36|623.01|621.61|621.76|620.36|0
1718086200000|2024-06-11 06:10:00|623.01|621.61|622.76|621.36|623.75|622.35|622.26|620.86|0
1718086500000|2024-06-11 06:15:00|622.51|621.11|623.26|621.86|623.51|622.11|622.51|621.11|0
1718086800000|2024-06-11 06:20:00|623.51|622.11|624.01|622.61|624.26|622.86|623.01|621.61|0
1718087100000|2024-06-11 06:25:00|623.76|622.36|624.01|622.61|624.26|622.86|623.51|622.11|0
1718087400000|2024-06-11 06:30:00|624.26|622.86|623.76|622.36|624.76|623.36|623.51|622.11|0
1718087700000|2024-06-11 06:35:00|623.51|622.11|623.26|621.86|623.76|622.36|623.26|621.86|0
1718088000000|2024-06-11 06:40:00|623.01|621.61|621.76|620.36|623.26|621.86|621.51|620.11|0
1718088300000|2024-06-11 06:45:00|622.01|620.61|623.01|621.61|623.01|621.61|622.01|620.61|0
1718088600000|2024-06-11 06:50:00|623.13|621.73|621.51|620.11|623.13|621.73|621.51|620.11|0
1718088900000|2024-06-11 06:55:00|621.26|619.86|621.01|619.61|621.51|620.11|620.76|619.36|0
1718089200000|2024-06-11 07:00:00|621.26|619.86|620.51|619.11|622.01|620.61|620.27|618.87|0
1718089500000|2024-06-11 07:05:00|620.76|619.36|621.51|620.11|621.76|620.36|620.27|618.87|0
1718089800000|2024-06-11 07:10:00|621.26|619.86|617.52|616.12|621.26|619.86|617.52|616.12|0
1718090100000|2024-06-11 07:15:00|617.77|616.37|618.52|617.12|618.52|617.12|617.02|615.62|0
1718090400000|2024-06-11 07:20:00|618.27|616.87|619.02|617.62|620.02|618.62|618.02|616.62|0
1718090700000|2024-06-11 07:25:00|618.77|617.37|618.52|617.12|619.02|617.62|618.02|616.62|0
1718091000000|2024-06-11 07:30:00|618.27|616.87|619.02|617.62|620.01|618.61|618.14|616.74|0
1718091300000|2024-06-11 07:35:00|618.77|617.37|619.76|618.36|620.51|619.11|618.77|617.37|0
1718091600000|2024-06-11 07:40:00|619.52|618.12|620.26|618.86|621.01|619.61|619.27|617.87|0
1718091900000|2024-06-11 07:45:00|620.13|618.73|619.39|617.99|620.26|618.86|618.77|617.37|0
1718092200000|2024-06-11 07:50:00|619.51|618.11|619.27|617.87|620.51|619.11|619.02|617.62|0
1718092500000|2024-06-11 07:55:00|619.51|618.11|618.02|616.62|619.76|618.36|618.02|616.62|0
1718092800000|2024-06-11 08:00:00|618.27|616.87|619.51|618.11|619.51|618.11|617.52|616.12|0
1718093100000|2024-06-11 08:05:00|619.26|617.86|618.27|616.87|619.26|617.86|617.27|615.87|0
1718093400000|2024-06-11 08:10:00|618.52|617.12|620.01|618.61|620.26|618.86|618.02|616.62|0
1718093700000|2024-06-11 08:15:00|619.76|618.36|618.52|617.12|620.26|618.86|618.27|616.87|0
1718094000000|2024-06-11 08:20:00|618.27|616.87|617.02|615.62|618.27|616.87|617.02|615.62|0
1718094300000|2024-06-11 08:25:00|617.14|615.74|617.02|615.62|617.14|615.74|615.52|614.12|0
1718094600000|2024-06-11 08:30:00|616.89|615.49|616.27|614.87|617.02|615.62|616.02|614.62|0
1718094900000|2024-06-11 08:35:00|616.52|615.12|615.52|614.12|617.27|615.87|615.27|613.87|0
1718095200000|2024-06-11 08:40:00|615.27|613.87|615.77|614.37|616.02|614.62|615.27|613.87|0
1718095500000|2024-06-11 08:45:00|615.89|614.49|613.53|612.13|616.02|614.62|612.53|611.13|0
1718095800000|2024-06-11 08:50:00|613.78|612.38|612.4|611|614.03|612.63|612.28|610.88|0
1718096100000|2024-06-11 08:55:00|612.53|611.13|611.78|610.38|612.78|611.38|611.03|609.63|0
1718096400000|2024-06-11 09:00:00|611.53|610.13|613.03|611.63|613.15|611.75|610.04|608.64|0
1718096700000|2024-06-11 09:05:00|613.28|611.88|612.28|610.88|614.14|612.74|611.78|610.38|0
1718097000000|2024-06-11 09:10:00|612.15|610.75|612.03|610.63|612.53|611.13|611.28|609.88|0
1718097300000|2024-06-11 09:15:00|611.78|610.38|610.53|609.13|612.28|610.88|610.03|608.63|0
1718097600000|2024-06-11 09:20:00|610.78|609.38|611.03|609.63|611.53|610.13|610.28|608.88|0
1718097900000|2024-06-11 09:25:00|611.28|609.88|610.03|608.63|611.53|610.13|609.29|607.89|0
1718098200000|2024-06-11 09:30:00|609.78|608.38|609.78|608.38|611.28|609.88|609.53|608.13|0
1718098500000|2024-06-11 09:35:00|610.03|608.63|610.03|608.63|610.28|608.88|609.04|607.64|0
1718098800000|2024-06-11 09:40:00|609.9|608.5|611.28|609.88|611.28|609.88|609.78|608.38|0
1718099100000|2024-06-11 09:45:00|611.03|609.63|609.28|607.88|611.28|609.88|608.54|607.14|0
1718099400000|2024-06-11 09:50:00|609.04|607.64|608.54|607.14|611.28|609.88|607.54|606.14|0
1718099700000|2024-06-11 09:55:00|608.79|607.39|606.54|605.14|609.28|607.88|606.54|605.14|0
1718100000000|2024-06-11 10:00:00|606.29|604.89|606.29|604.89|607.79|606.39|603.55|602.15|0
1718100300000|2024-06-11 10:05:00|606.54|605.14|606.05|604.65|606.79|605.39|605.05|603.65|0
1718100600000|2024-06-11 10:10:00|605.8|604.4|606.3|604.9|607.3|605.9|605.3|603.9|0
1718100900000|2024-06-11 10:15:00|606.05|604.65|607.91|606.51|608.54|607.14|605.8|604.4|0
1718101200000|2024-06-11 10:20:00|607.79|606.39|608.04|606.64|608.79|607.39|607.42|606.02|0
1718101500000|2024-06-11 10:25:00|608.29|606.89|608.29|606.89|609.79|608.39|608.29|606.89|0
1718101800000|2024-06-11 10:30:00|608.41|607.01|610.29|608.89|610.29|608.89|608.04|606.64|0
1718102100000|2024-06-11 10:35:00|609.79|608.39|609.04|607.64|610.29|608.89|609.04|607.64|0
1718102400000|2024-06-11 10:40:00|609.29|607.89|608.04|606.64|609.79|608.39|607.79|606.39|0
1718102700000|2024-06-11 10:45:00|607.79|606.39|607.29|605.89|609.54|608.14|606.67|605.27|0
1718103000000|2024-06-11 10:50:00|607.41|606.01|608.29|606.89|608.79|607.39|607.41|606.01|0
1718103300000|2024-06-11 10:55:00|608.54|607.14|609.04|607.64|609.79|608.39|608.04|606.64|0
1718103600000|2024-06-11 11:00:00|608.54|607.14|606.79|605.39|609.04|607.64|606.55|605.15|0
1718103900000|2024-06-11 11:05:00|606.55|605.15|601.31|599.91|606.79|605.39|601.06|599.66|0
1718104200000|2024-06-11 11:10:00|601.56|600.16|603.8|602.4|604.05|602.65|601.56|600.16|0
1718104500000|2024-06-11 11:15:00|603.55|602.15|603.55|602.15|603.8|602.4|601.56|600.16|0
1718104800000|2024-06-11 11:20:00|603.8|602.4|603.8|602.4|604.55|603.15|603.05|601.65|0
1718105100000|2024-06-11 11:25:00|603.55|602.15|604.05|602.65|605.05|603.65|603.3|601.9|0
1718105400000|2024-06-11 11:30:00|603.8|602.4|604.8|603.4|605.05|603.65|603.05|601.65|0
1718105700000|2024-06-11 11:35:00|604.67|603.27|604.3|602.9|606.79|605.39|604.17|602.77|0
1718106000000|2024-06-11 11:40:00|604.05|602.65|605.05|603.65|606.54|605.14|603.55|602.15|0
1718106300000|2024-06-11 11:45:00|604.8|603.4|605.3|603.9|605.79|604.39|603.55|602.15|0
1718106600000|2024-06-11 11:50:00|605.54|604.14|606.79|605.39|606.79|605.39|604.05|602.65|0
1718106900000|2024-06-11 11:55:00|606.54|605.14|606.29|604.89|607.54|606.14|606.04|604.64|0
1718107200000|2024-06-11 12:00:00|606.04|604.64|609.28|607.88|609.53|608.13|605.79|604.39|0
1718107500000|2024-06-11 12:05:00|609.03|607.63|607.79|606.39|610.03|608.63|607.79|606.39|0
1718107800000|2024-06-11 12:10:00|607.54|606.14|610.03|608.63|610.03|608.63|607.29|605.89|0
1718108100000|2024-06-11 12:15:00|609.78|608.38|609.28|607.88|610.28|608.88|608.78|607.38|0
1718108400000|2024-06-11 12:20:00|609.03|607.63|607.66|606.26|609.4|608|607.29|605.89|0
1718108700000|2024-06-11 12:25:00|607.79|606.39|607.29|605.89|608.03|606.63|606.54|605.14|0
1718109000000|2024-06-11 12:30:00|607.54|606.14|606.54|605.14|608.53|607.13|606.29|604.89|0
1718109300000|2024-06-11 12:35:00|606.29|604.89|605.79|604.39|607.04|605.64|604.29|602.89|0
1718109600000|2024-06-11 12:40:00|605.54|604.14|609.03|607.63|609.03|607.63|605.54|604.14|0
1718109900000|2024-06-11 12:45:00|608.78|607.38|607.78|606.38|609.03|607.63|607.29|605.89|0
1718110200000|2024-06-11 12:50:00|607.53|606.13|605.54|604.14|607.9|606.5|604.79|603.39|0
1718110500000|2024-06-11 12:55:00|605.29|603.89|606.79|605.39|606.79|605.39|605.29|603.89|0
1718110800000|2024-06-11 13:00:00|607.04|605.64|606.79|605.39|607.28|605.88|605.79|604.39|0
1718111100000|2024-06-11 13:05:00|606.54|605.14|608.03|606.63|608.03|606.63|605.54|604.14|0
1718111400000|2024-06-11 13:10:00|608.28|606.88|609.03|607.63|609.28|607.88|607.78|606.38|0
1718111700000|2024-06-11 13:15:00|608.78|607.38|608.78|607.38|609.28|607.88|608.53|607.13|0
1718112000000|2024-06-11 13:20:00|608.53|607.13|607.78|606.38|608.78|607.38|607.53|606.13|0
1718112300000|2024-06-11 13:25:00|608.03|606.63|606.04|604.64|608.28|606.88|605.54|604.14|0
1718112600000|2024-06-11 13:30:00|605.79|604.39|601.3|599.9|606.04|604.64|599.31|597.91|0
1718112900000|2024-06-11 13:35:00|601.55|600.15|599.55|598.15|602.55|601.15|598.81|597.41|0
1718113200000|2024-06-11 13:40:00|599.06|597.66|597.25|595.85|600.03|598.63|596.25|594.85|0
1718113500000|2024-06-11 13:45:00|597|595.6|586.56|585.16|597.25|595.85|585.78|584.38|0
1718113800000|2024-06-11 13:50:00|585.56|584.16|586.04|584.64|591.55|590.15|585.56|584.16|0
1718114100000|2024-06-11 13:55:00|585.79|584.39|592.52|591.12|592.77|591.37|585.79|584.39|0
1718114400000|2024-06-11 14:00:00|591.77|590.37|593.52|592.12|596.01|594.61|591.02|589.62|0
1718114700000|2024-06-11 14:05:00|593.76|592.36|595.76|594.36|597.01|595.61|593.76|592.36|0
1718115000000|2024-06-11 14:10:00|596.01|594.61|598.26|596.86|599.76|598.36|596.01|594.61|0
1718115300000|2024-06-11 14:15:00|598.51|597.11|598.26|596.86|600.25|598.85|597.26|595.86|0
1718115600000|2024-06-11 14:20:00|598.51|597.11|601.74|600.34|601.74|600.34|598.26|596.86|0
1718115900000|2024-06-11 14:25:00|601.99|600.59|602.24|600.84|603.23|601.83|600.74|599.34|0
1718116200000|2024-06-11 14:30:00|601.99|600.59|602.48|601.08|602.98|601.58|600.99|599.59|0
1718116500000|2024-06-11 14:35:00|602.98|601.58|604.23|602.83|604.23|602.83|602.48|601.08|0
1718116800000|2024-06-11 14:40:00|603.98|602.58|607.97|606.57|608.97|607.57|603.73|602.33|0
1718117100000|2024-06-11 14:45:00|607.72|606.32|607.72|606.32|608.22|606.82|605.73|604.33|0
1718117400000|2024-06-11 14:50:00|607.97|606.57|610.48|609.08|610.97|609.57|607.22|605.82|0
1718117700000|2024-06-11 14:55:00|610.73|609.33|611.96|610.56|612.21|610.81|610.22|608.82|0
1718118000000|2024-06-11 15:00:00|612.21|610.81|608.72|607.32|612.71|611.31|608.72|607.32|0
1718118300000|2024-06-11 15:05:00|608.47|607.07|607.47|606.07|608.97|607.57|606.47|605.07|0
1718118600000|2024-06-11 15:10:00|607.22|605.82|606.72|605.32|608.97|607.57|606.47|605.07|0
1718118900000|2024-06-11 15:15:00|606.97|605.57|608.72|607.32|608.72|607.32|605.23|603.83|0
1718119200000|2024-06-11 15:20:00|609.22|607.82|609.22|607.82|609.97|608.57|608.47|607.07|0
1718119500000|2024-06-11 15:25:00|609.47|608.07|609.47|608.07|610.46|609.06|608.72|607.32|0
1718119800000|2024-06-11 15:30:00|609.72|608.32|611.46|610.06|612.96|611.56|609.72|608.32|0
1718120100000|2024-06-11 15:35:00|611.71|610.31|608.97|607.57|612.21|610.81|608.72|607.32|0
1718120400000|2024-06-11 15:40:00|608.47|607.07|605.97|604.57|608.97|607.57|602.98|601.58|0
1718120700000|2024-06-11 15:45:00|605.47|604.07|604.48|603.08|607.72|606.32|604.23|602.83|0
1718121000000|2024-06-11 15:50:00|604.23|602.83|605.47|604.07|605.97|604.57|602.23|600.83|0
1718121300000|2024-06-11 15:55:00|605.22|603.82|603.48|602.08|605.47|604.07|603.48|602.08|0
1718121600000|2024-06-11 16:00:00|603.73|602.33|604.47|603.07|604.72|603.32|601.98|600.58|0
1718121900000|2024-06-11 16:05:00|604.23|602.83|603.98|602.58|605.22|603.82|603.23|601.83|0
1718122200000|2024-06-11 16:10:00|604.23|602.83|605.72|604.32|605.72|604.32|603.73|602.33|0
1718122500000|2024-06-11 16:15:00|605.47|604.07|603.48|602.08|605.97|604.57|602.98|601.58|0
1718122800000|2024-06-11 16:20:00|603.73|602.33|602.25|600.85|604.22|602.82|600.76|599.36|0
1718123100000|2024-06-11 16:25:00|602.01|600.61|603.75|602.35|604.5|603.1|601.76|600.36|0
1718123400000|2024-06-11 16:30:00|604|602.6|605|603.6|605|603.6|603|601.6|0
1718123700000|2024-06-11 16:35:00|605.25|603.85|605.25|603.85|606.74|605.34|604.25|602.85|0
1718124000000|2024-06-11 16:40:00|605.5|604.1|607.49|606.09|607.99|606.59|605|603.6|0
1718124300000|2024-06-11 16:45:00|607.24|605.84|605.5|604.1|607.99|606.59|605|603.6|0
1718124600000|2024-06-11 16:50:00|605.25|603.85|605.99|604.59|606.24|604.84|604.75|603.35|0
1718124900000|2024-06-11 16:55:00|605.74|604.34|606.25|604.85|607.25|605.85|605.01|603.61|0
1718125200000|2024-06-11 17:00:00|606.5|605.1|611.49|610.09|612.49|611.09|602.76|601.36|0
1718125500000|2024-06-11 17:05:00|611.24|609.84|609.74|608.34|612.99|611.59|609|607.6|0
1718125800000|2024-06-11 17:10:00|609.49|608.09|612.49|611.09|613.49|612.09|609.49|608.09|0
1718126100000|2024-06-11 17:15:00|612.24|610.84|609.99|608.59|612.99|611.59|609.49|608.09|0
1718126400000|2024-06-11 17:20:00|610.24|608.84|605|603.6|610.49|609.09|604.51|603.11|0
1718126700000|2024-06-11 17:25:00|605.25|603.85|607.75|606.35|608|606.6|605.25|603.85|0
1718127000000|2024-06-11 17:30:00|607.5|606.1|608.99|607.59|610.24|608.84|607.5|606.1|0
1718127300000|2024-06-11 17:35:00|608.74|607.34|612.74|611.34|612.98|611.58|608.74|607.34|0
1718127600000|2024-06-11 17:40:00|612.98|611.58|612.98|611.58|612.98|611.58|609.99|608.59|0
1718127900000|2024-06-11 17:45:00|612.74|611.34|612.74|611.34|613.48|612.08|611.99|610.59|0
1718128200000|2024-06-11 17:50:00|612.99|611.59|616.98|615.58|617.73|616.33|612.49|611.09|0
1718128500000|2024-06-11 17:55:00|617.23|615.83|617.23|615.83|617.48|616.08|616.23|614.83|0
1718128800000|2024-06-11 18:00:00|616.73|615.33|619.97|618.57|620.72|619.32|616.73|615.33|0
1718129100000|2024-06-11 18:05:00|620.22|618.82|615.48|614.08|620.22|618.82|614.73|613.33|0
1718129400000|2024-06-11 18:10:00|615.23|613.83|619.97|618.57|620.47|619.07|614.98|613.58|0
1718129700000|2024-06-11 18:15:00|619.72|618.32|621.71|620.31|622.96|621.56|618.97|617.57|0
1718130000000|2024-06-11 18:20:00|621.96|620.56|624.96|623.56|625.71|624.31|621.96|620.56|0
1718130300000|2024-06-11 18:25:00|625.46|624.06|627.45|626.05|627.7|626.3|623.46|622.06|0
1718130600000|2024-06-11 18:30:00|628.2|626.8|629.21|627.81|631.45|630.05|626.46|625.06|0
1718130900000|2024-06-11 18:35:00|629.46|628.06|627.21|625.81|629.71|628.31|626.22|624.82|0
1718131200000|2024-06-11 18:40:00|627.46|626.06|625.72|624.32|631.21|629.81|625.22|623.82|0
1718131500000|2024-06-11 18:45:00|625.22|623.82|628.21|626.81|629.46|628.06|624.97|623.57|0
1718131800000|2024-06-11 18:50:00|628.46|627.06|625.47|624.07|629.96|628.56|624.72|623.32|0
1718132100000|2024-06-11 18:55:00|625.72|624.32|627.71|626.31|627.71|626.31|624.47|623.07|0
1718132400000|2024-06-11 19:00:00|627.46|626.06|630.46|629.06|630.96|629.56|626.96|625.56|0
1718132700000|2024-06-11 19:05:00|630.21|628.81|627.71|626.31|630.46|629.06|627.21|625.81|0
1718133000000|2024-06-11 19:10:00|627.96|626.56|625.22|623.82|628.21|626.81|624.47|623.07|0
1718133300000|2024-06-11 19:15:00|624.97|623.57|625.47|624.07|627.71|626.31|624.97|623.57|0
1718133600000|2024-06-11 19:20:00|625.22|623.82|626.96|625.56|627.21|625.81|623.97|622.57|0
1718133900000|2024-06-11 19:25:00|626.46|625.06|624.22|622.82|626.46|625.06|623.97|622.57|0
1718134200000|2024-06-11 19:30:00|623.72|622.32|624.72|623.32|624.97|623.57|622.72|621.32|0
1718134500000|2024-06-11 19:35:00|624.22|622.82|626.46|625.06|628.21|626.81|623.22|621.82|0
1718134800000|2024-06-11 19:40:00|626.96|625.56|627.21|625.81|627.71|626.31|625.71|624.31|0
1718135100000|2024-06-11 19:45:00|626.96|625.56|622.47|621.07|627.96|626.56|622.22|620.82|0
1718135400000|2024-06-11 19:50:00|621.97|620.57|629.71|628.31|630.21|628.81|621.97|620.57|0
1718135700000|2024-06-11 19:55:00|630.45|629.05|635.94|634.54|635.94|634.54|628.96|627.56|0
1718136000000|2024-06-11 20:00:00|635.19|633.79|633.69|632.29|635.19|633.79|631.7|630.3|0
1718136300000|2024-06-11 20:05:00|633.19|631.79|633.94|632.54|634.44|633.04|632.2|630.8|0
1718136600000|2024-06-11 20:10:00|633.69|632.29|636.19|634.79|636.69|635.29|633.44|632.04|0
1718136900000|2024-06-11 20:15:00|636.84|634.64|636.09|633.89|636.84|634.64|635.84|633.64|0
1718137200000|2024-06-11 20:20:00|635.84|633.64|635.34|633.14|636.09|633.89|635.34|633.14|0
1718137500000|2024-06-11 20:25:00|635.09|632.89|635.09|632.89|635.84|633.64|634.84|632.64|0
1718137800000|2024-06-11 20:30:00|635.34|633.14|634.84|632.64|635.34|633.14|634.84|632.64|0
1718138100000|2024-06-11 20:35:00|635.09|632.89|634.84|632.64|635.34|633.14|634.84|632.64|0
1718138400000|2024-06-11 20:40:00|634.71|632.51|634.59|632.39|635.34|633.14|634.59|632.39|0
1718138700000|2024-06-11 20:45:00|634.34|632.14|634.34|632.14|634.84|632.64|634.09|631.89|0
1718139000000|2024-06-11 20:50:00|634.09|631.89|634.09|631.89|634.34|632.14|633.84|631.64|0
1718139300000|2024-06-11 20:55:00|633.84|631.64|634.96|632.76|635.59|633.39|633.84|631.64|0
1718139600000|2024-06-11 21:00:00|635.11|632.91|635.44|633.24|635.98|633.78|634.96|632.76|0
1718139900000|2024-06-11 21:05:00|635.4|633.2|635.66|633.46|635.66|633.46|634.89|632.69|0
1718140200000|2024-06-11 21:10:00|635.44|633.24|635.62|633.42|635.81|633.61|635.44|633.24|0
1718140500000|2024-06-11 21:15:00|635.48|633.28|635.26|633.06|635.48|633.28|635.07|632.87|0
1718140800000|2024-06-11 21:20:00|635.11|632.91|634.71|632.51|635.4|633.2|634.71|632.51|0
1718141100000|2024-06-11 21:25:00|635|632.8|635.44|633.24|635.44|633.24|634.67|632.47|0
1718141400000|2024-06-11 21:30:00|635.62|633.42|635.37|633.17|635.62|633.42|635.37|633.17|0
1718141700000|2024-06-11 21:35:00|635.44|633.24|635.44|633.24|635.44|633.24|635.44|633.24|0
1718142000000|2024-06-11 21:40:00|635.48|633.28|635.48|633.28|635.48|633.28|635.48|633.28|0
1718142300000|2024-06-11 21:45:00|635.44|633.24|635.48|633.28|635.48|633.28|635.44|633.24|0
1718142600000|2024-06-11 21:50:00|635.33|633.13|635.48|633.28|635.48|633.28|635.22|633.02|0
1718142900000|2024-06-11 21:55:00|635.51|633.31|635.73|633.53|635.73|633.53|635.51|633.31|0
1718143200000|2024-06-11 22:00:00|635.21|633.01|632.34|630.14|635.21|633.01|632.09|629.89|0
1718143500000|2024-06-11 22:05:00|632.59|630.39|631.84|629.64|632.84|630.64|631.84|629.64|0
1718143800000|2024-06-11 22:10:00|632.09|629.89|632.84|630.64|632.84|630.64|631.84|629.64|0
1718144100000|2024-06-11 22:15:00|632.59|630.39|633.59|631.39|633.59|631.39|631.46|629.26|0
1718144400000|2024-06-11 22:20:00|633.46|631.26|634.09|631.89|634.09|631.89|633.34|631.14|0
1718144700000|2024-06-11 22:25:00|634.34|632.14|634.34|632.14|634.59|632.39|634.34|632.14|0
1718145000000|2024-06-11 22:30:00|634.59|632.39|635.09|632.89|635.34|633.14|634.34|632.14|0
1718145300000|2024-06-11 22:35:00|635.34|633.14|634.84|632.64|635.34|633.14|634.59|632.39|0
1718145600000|2024-06-11 22:40:00|634.59|632.39|634.84|632.64|634.84|632.64|634.34|632.14|0
1718145900000|2024-06-11 22:45:00|635.08|632.88|635.33|633.13|635.58|633.38|635.08|632.88|0
1718146200000|2024-06-11 22:50:00|635.58|633.38|635.58|633.38|636.08|633.88|635.58|633.38|0
1718146500000|2024-06-11 22:55:00|635.83|633.63|636.58|634.38|636.58|634.38|635.58|633.38|0
1718146800000|2024-06-11 23:00:00|636.83|634.63|638.33|636.13|638.58|636.38|636.83|634.63|0
1718147100000|2024-06-11 23:05:00|638.08|635.88|638.08|635.88|638.58|636.38|638.08|635.88|0
1718147400000|2024-06-11 23:10:00|638.33|636.13|637.83|635.63|638.58|636.38|637.83|635.63|0
1718147700000|2024-06-11 23:15:00|638.08|635.88|638.08|635.88|638.08|635.88|637.83|635.63|0
1718148000000|2024-06-11 23:20:00|637.83|635.63|637.83|635.63|637.83|635.63|637.58|635.38|0
1718148300000|2024-06-11 23:25:00|637.95|635.75|638.08|635.88|638.33|636.13|637.83|635.63|0
1718148600000|2024-06-11 23:30:00|638.33|636.13|637.33|635.13|638.33|636.13|637.33|635.13|0
1718148900000|2024-06-11 23:35:00|637.58|635.38|637.83|635.63|638.08|635.88|637.33|635.13|0
1718149200000|2024-06-11 23:40:00|637.58|635.38|637.33|635.13|637.58|635.38|637.33|635.13|0
1718149500000|2024-06-11 23:45:00|637.08|634.88|635.58|633.38|637.33|635.13|635.33|633.13|0
1718149800000|2024-06-11 23:50:00|635.83|633.63|636.58|634.38|636.58|634.38|635.7|633.5|0
1718150100000|2024-06-11 23:55:00|636.7|634.5|636.08|633.88|636.83|634.63|635.83|633.63|0
1718150400000|2024-06-12 00:00:00|635.83|633.63|636.83|634.63|637.08|634.88|635.33|633.13|0
1718150700000|2024-06-12 00:05:00|636.58|634.38|635.83|633.63|637.08|634.88|635.7|633.5|0
1718151000000|2024-06-12 00:10:00|636.08|633.88|635.83|633.63|636.08|633.88|635.58|633.38|0
1718151300000|2024-06-12 00:15:00|635.43|634.03|635.78|634.38|636.18|634.78|635.18|633.78|0
1718151600000|2024-06-12 00:20:00|635.8|634.4|635.09|633.69|635.84|634.44|634.84|633.44|0
1718151900000|2024-06-12 00:25:00|634.84|633.44|634.34|632.94|635.59|634.19|634.09|632.69|0
1718152200000|2024-06-12 00:30:00|634.09|632.69|633.59|632.19|634.59|633.19|633.1|631.7|0
1718152500000|2024-06-12 00:35:00|633.84|632.44|633.84|632.44|634.34|632.94|633.59|632.19|0
1718152800000|2024-06-12 00:40:00|634.09|632.69|634.09|632.69|634.34|632.94|633.84|632.44|0
1718153100000|2024-06-12 00:45:00|634.34|632.94|633.09|631.69|634.34|632.94|633.09|631.69|0
1718153400000|2024-06-12 00:50:00|633.21|631.81|632.84|631.44|633.34|631.94|632.35|630.95|0
1718153700000|2024-06-12 00:55:00|632.59|631.19|633.59|632.19|633.84|632.44|632.59|631.19|0
1718154000000|2024-06-12 01:00:00|633.71|632.31|633.84|632.44|634.09|632.69|633.59|632.19|0
1718154300000|2024-06-12 01:05:00|634.09|632.69|634.09|632.69|634.34|632.94|633.59|632.19|0
1718154600000|2024-06-12 01:10:00|634.21|632.81|634.09|632.69|634.34|632.94|633.84|632.44|0
1718154900000|2024-06-12 01:15:00|634.21|632.81|634.83|633.43|634.84|633.44|633.84|632.44|0
1718155200000|2024-06-12 01:20:00|635.08|633.68|635.33|633.93|635.58|634.18|634.83|633.43|0
1718155500000|2024-06-12 01:25:00|635.2|633.8|635.33|633.93|635.58|634.18|634.83|633.43|0
1718155800000|2024-06-12 01:30:00|635.58|634.18|636.33|634.93|636.58|635.18|635.33|633.93|0
1718156100000|2024-06-12 01:35:00|636.45|635.05|636.33|634.93|637.08|635.68|636.33|634.93|0
1718156400000|2024-06-12 01:40:00|636.58|635.18|636.58|635.18|636.83|635.43|636.33|634.93|0
1718156700000|2024-06-12 01:45:00|636.33|634.93|636.83|635.43|636.83|635.43|636.33|634.93|0
1718157000000|2024-06-12 01:50:00|636.58|635.18|637.32|635.92|637.57|636.17|636.58|635.18|0
1718157300000|2024-06-12 01:55:00|637.44|636.04|636.08|634.68|637.44|636.04|636.08|634.68|0
1718157600000|2024-06-12 02:00:00|636.33|634.93|636.82|635.42|636.82|635.42|636.08|634.68|0
1718157900000|2024-06-12 02:05:00|636.58|635.18|636.33|634.93|636.82|635.42|636.08|634.68|0
1718158200000|2024-06-12 02:10:00|636.08|634.68|636.08|634.68|636.08|634.68|635.58|634.18|0
1718158500000|2024-06-12 02:15:00|636.32|634.92|635.83|634.43|636.32|634.92|635.58|634.18|0
1718158800000|2024-06-12 02:20:00|636.08|634.68|636.08|634.68|636.32|634.92|635.83|634.43|0
1718159100000|2024-06-12 02:25:00|636.19|634.79|636.07|634.67|636.32|634.92|635.83|634.43|0
1718159400000|2024-06-12 02:30:00|636.32|634.92|637.07|635.67|637.07|635.67|636.32|634.92|0
1718159700000|2024-06-12 02:35:00|636.82|635.42|636.07|634.67|636.82|635.42|635.82|634.42|0
1718160000000|2024-06-12 02:40:00|636.32|634.92|636.32|634.92|636.32|634.92|636.07|634.67|0
1718160300000|2024-06-12 02:45:00|636.57|635.17|636.82|635.42|637.07|635.67|636.57|635.17|0
1718160600000|2024-06-12 02:50:00|637.07|635.67|636.82|635.42|637.07|635.67|636.82|635.42|0
1718160900000|2024-06-12 02:55:00|636.57|635.17|636.57|635.17|636.82|635.42|636.32|634.92|0
1718161200000|2024-06-12 03:00:00|636.32|634.92|636.82|635.42|637.07|635.67|636.32|634.92|0
1718161500000|2024-06-12 03:05:00|637.07|635.67|636.57|635.17|637.07|635.67|636.32|634.92|0
1718161800000|2024-06-12 03:10:00|636.32|634.92|636.32|634.92|636.57|635.17|636.07|634.67|0
1718162100000|2024-06-12 03:15:00|636.57|635.17|636.82|635.42|637.07|635.67|636.57|635.17|0
1718162400000|2024-06-12 03:20:00|637.07|635.67|637.32|635.92|637.57|636.17|637.07|635.67|0
1718162700000|2024-06-12 03:25:00|637.56|636.16|637.81|636.41|637.81|636.41|637.32|635.92|0
1718163000000|2024-06-12 03:30:00|638.06|636.66|638.06|636.66|638.31|636.91|637.81|636.41|0
1718163300000|2024-06-12 03:35:00|638.31|636.91|637.81|636.41|638.31|636.91|637.81|636.41|0
1718163600000|2024-06-12 03:40:00|637.56|636.16|637.81|636.41|638.06|636.66|637.56|636.16|0
1718163900000|2024-06-12 03:45:00|637.93|636.53|638.06|636.66|638.06|636.66|637.81|636.41|0
1718164200000|2024-06-12 03:50:00|637.81|636.41|637.81|636.41|638.06|636.66|637.81|636.41|0
1718164500000|2024-06-12 03:55:00|637.93|636.53|638.06|636.66|638.06|636.66|637.81|636.41|0
1718164800000|2024-06-12 04:00:00|637.81|636.41|637.81|636.41|638.06|636.66|637.81|636.41|0
1718165100000|2024-06-12 04:05:00|637.56|636.16|637.81|636.41|637.81|636.41|637.56|636.16|0
1718165400000|2024-06-12 04:10:00|637.56|636.16|637.56|636.16|637.81|636.41|637.56|636.16|0
1718166300000|2024-06-12 04:25:00|637.81|636.41|637.81|636.41|638.06|636.66|637.81|636.41|0
1718166600000|2024-06-12 04:30:00|637.31|635.91|637.06|635.66|637.56|636.16|636.56|635.16|0
1718166900000|2024-06-12 04:35:00|636.81|635.41|637.31|635.91|637.31|635.91|636.81|635.41|0
1718167200000|2024-06-12 04:40:00|637.56|636.16|637.56|636.16|637.56|636.16|637.56|636.16|0
1718167500000|2024-06-12 04:45:00|637.31|635.91|637.31|635.91|637.31|635.91|637.31|635.91|0
1718167800000|2024-06-12 04:50:00|637.06|635.66|636.81|635.41|637.31|635.91|636.81|635.41|0
1718168100000|2024-06-12 04:55:00|636.56|635.16|637.06|635.66|637.06|635.66|636.56|635.16|0
1718168400000|2024-06-12 05:00:00|637.31|635.91|637.18|635.78|637.31|635.91|637.06|635.66|0
1718168700000|2024-06-12 05:05:00|637.06|635.66|637.06|635.66|637.31|635.91|637.06|635.66|0
1718169000000|2024-06-12 05:10:00|637.31|635.91|637.56|636.16|637.56|636.16|637.31|635.91|0
1718169300000|2024-06-12 05:15:00|637.8|636.4|637.8|636.4|637.8|636.4|637.8|636.4|0
1718169600000|2024-06-12 05:20:00|638.05|636.65|638.05|636.65|638.55|637.15|638.05|636.65|0
1718169900000|2024-06-12 05:25:00|637.8|636.4|637.31|635.91|637.8|636.4|637.06|635.66|0
1718170200000|2024-06-12 05:30:00|637.55|636.15|638.05|636.65|638.3|636.9|637.55|636.15|0
1718170500000|2024-06-12 05:35:00|637.8|636.4|637.8|636.4|638.3|636.9|637.8|636.4|0
1718170800000|2024-06-12 05:40:00|637.67|636.27|637.67|636.27|638.05|636.65|637.55|636.15|0
1718171100000|2024-06-12 05:45:00|637.8|636.4|638.3|636.9|638.55|637.15|637.55|636.15|0
1718171400000|2024-06-12 05:50:00|638.55|637.15|639.8|638.4|639.8|638.4|638.3|636.9|0
1718171700000|2024-06-12 05:55:00|640.05|638.65|640.29|638.89|640.54|639.14|639.3|637.9|0
1718172000000|2024-06-12 06:00:00|640.54|639.14|639.3|637.9|640.54|639.14|638.8|637.4|0
1718172300000|2024-06-12 06:05:00|639.55|638.15|640.54|639.14|640.54|639.14|639.3|637.9|0
1718172600000|2024-06-12 06:10:00|640.79|639.39|640.54|639.14|641.04|639.64|640.54|639.14|0
1718172900000|2024-06-12 06:15:00|640.66|639.26|641.79|640.39|641.79|640.39|640.54|639.14|0
1718173200000|2024-06-12 06:20:00|641.54|640.14|641.79|640.39|641.79|640.39|641.29|639.89|0
1718173500000|2024-06-12 06:25:00|642.04|640.64|641.54|640.14|642.78|641.38|641.29|639.89|0
1718173800000|2024-06-12 06:30:00|641.29|639.89|640.29|638.89|641.54|640.14|640.04|638.64|0
1718174100000|2024-06-12 06:35:00|640.16|638.76|640.04|638.64|640.54|639.14|640.04|638.64|0
1718174400000|2024-06-12 06:40:00|640.16|638.76|639.54|638.14|640.54|639.14|638.79|637.39|0
1718174700000|2024-06-12 06:45:00|639.29|637.89|639.54|638.14|640.04|638.64|639.04|637.64|0
1718175000000|2024-06-12 06:50:00|639.66|638.26|639.04|637.64|639.66|638.26|638.79|637.39|0
1718175300000|2024-06-12 06:55:00|638.79|637.39|637.3|635.9|639.04|637.64|637.05|635.65|0
1718175600000|2024-06-12 07:00:00|637.55|636.15|636.8|635.4|637.8|636.4|636.55|635.15|0
1718175900000|2024-06-12 07:05:00|636.55|635.15|637.05|635.65|637.55|636.15|636.05|634.65|0
1718176200000|2024-06-12 07:10:00|636.92|635.52|637.8|636.4|637.8|636.4|636.05|634.65|0
1718176500000|2024-06-12 07:15:00|638.04|636.64|637.3|635.9|638.04|636.64|636.3|634.9|0
1718176800000|2024-06-12 07:20:00|637.05|635.65|636.8|635.4|638.29|636.89|636.55|635.15|0
1718177100000|2024-06-12 07:25:00|636.55|635.15|637.79|636.39|637.79|636.39|636.05|634.65|0
1718177400000|2024-06-12 07:30:00|637.54|636.14|637.79|636.39|638.29|636.89|637.54|636.14|0
1718177700000|2024-06-12 07:35:00|638.04|636.64|637.79|636.39|638.29|636.89|637.54|636.14|0
1718178000000|2024-06-12 07:40:00|638.04|636.64|638.04|636.64|638.29|636.89|636.8|635.4|0
1718178300000|2024-06-12 07:45:00|637.79|636.39|637.29|635.89|638.29|636.89|636.8|635.4|0
1718178600000|2024-06-12 07:50:00|637.04|635.64|637.29|635.89|638.04|636.64|636.42|635.02|0
1718178900000|2024-06-12 07:55:00|637.54|636.14|637.79|636.39|638.04|636.64|637.29|635.89|0
1718179200000|2024-06-12 08:00:00|637.54|636.14|637.29|635.89|638.54|637.14|637.04|635.64|0
1718179500000|2024-06-12 08:05:00|637.04|635.64|638.79|637.39|638.79|637.39|637.04|635.64|0
1718179800000|2024-06-12 08:10:00|639.04|637.64|640.03|638.63|640.78|639.38|639.04|637.64|0
1718180100000|2024-06-12 08:15:00|639.78|638.38|639.29|637.89|640.28|638.88|638.29|636.89|0
1718180400000|2024-06-12 08:20:00|639.04|637.64|638.04|636.64|639.78|638.38|638.04|636.64|0
1718180700000|2024-06-12 08:25:00|637.79|636.39|636.79|635.39|638.04|636.64|636.54|635.14|0
1718181000000|2024-06-12 08:30:00|636.54|635.14|637.79|636.39|638.29|636.89|636.54|635.14|0
1718181300000|2024-06-12 08:35:00|638.04|636.64|638.29|636.89|638.79|637.39|637.04|635.64|0
1718181600000|2024-06-12 08:40:00|638.54|637.14|638.79|637.39|639.28|637.88|638.04|636.64|0
1718181900000|2024-06-12 08:45:00|639.03|637.63|640.53|639.13|640.53|639.13|639.03|637.63|0
1718182200000|2024-06-12 08:50:00|640.65|639.25|639.53|638.13|640.78|639.38|638.78|637.38|0
1718182500000|2024-06-12 08:55:00|639.4|638|639.53|638.13|639.78|638.38|638.9|637.5|0
1718182800000|2024-06-12 09:00:00|639.28|637.88|639.03|637.63|639.53|638.13|638.65|637.25|0
1718183100000|2024-06-12 09:05:00|639.28|637.88|639.3|637.9|640.28|638.88|639.03|637.63|0
1718183400000|2024-06-12 09:10:00|639.55|638.15|639.79|638.39|640.54|639.14|639.55|638.15|0
1718183700000|2024-06-12 09:15:00|639.55|638.15|640.54|639.14|641.04|639.64|639.55|638.15|0
1718184000000|2024-06-12 09:20:00|640.29|638.89|639.54|638.14|640.54|639.14|639.54|638.14|0
1718184300000|2024-06-12 09:25:00|639.79|638.39|640.29|638.89|640.54|639.14|639.54|638.14|0
1718184600000|2024-06-12 09:30:00|640.04|638.64|639.79|638.39|640.54|639.14|639.05|637.65|0
1718184900000|2024-06-12 09:35:00|639.54|638.14|641.29|639.89|641.54|640.14|639.54|638.14|0
1718185200000|2024-06-12 09:40:00|641.54|640.14|640.91|639.51|641.54|640.14|640.54|639.14|0
1718185500000|2024-06-12 09:45:00|640.79|639.39|642.28|640.88|642.53|641.13|640.79|639.39|0
1718185800000|2024-06-12 09:50:00|642.04|640.64|642.28|640.88|642.53|641.13|642.04|640.64|0
1718186100000|2024-06-12 09:55:00|642.53|641.13|640.79|639.39|642.53|641.13|640.79|639.39|0
1718186400000|2024-06-12 10:00:00|640.54|639.14|640.54|639.14|640.79|639.39|639.91|638.51|0
1718186700000|2024-06-12 10:05:00|640.79|639.39|641.04|639.64|641.04|639.64|640.29|638.89|0
1718187000000|2024-06-12 10:10:00|640.91|639.51|641.04|639.64|641.29|639.89|640.79|639.39|0
1718187300000|2024-06-12 10:15:00|640.79|639.39|641.53|640.13|641.78|640.38|640.79|639.39|0
1718187600000|2024-06-12 10:20:00|641.29|639.89|640.29|638.89|641.29|639.89|639.29|637.89|0
1718187900000|2024-06-12 10:25:00|640.04|638.64|640.54|639.14|641.28|639.88|639.79|638.39|0
1718188200000|2024-06-12 10:30:00|640.66|639.26|640.29|638.89|640.79|639.39|639.79|638.39|0
1718188500000|2024-06-12 10:35:00|640.54|639.14|641.28|639.88|641.28|639.88|640.54|639.14|0
1718188800000|2024-06-12 10:40:00|641.53|640.13|640.78|639.38|641.78|640.38|640.78|639.38|0
1718189100000|2024-06-12 10:45:00|640.9|639.5|641.03|639.63|641.28|639.88|640.78|639.38|0
1718189400000|2024-06-12 10:50:00|641.28|639.88|642.03|640.63|642.03|640.63|641.28|639.88|0
1718189700000|2024-06-12 10:55:00|642.28|640.88|641.53|640.13|643.03|641.63|641.28|639.88|0
1718190000000|2024-06-12 11:00:00|642.03|640.63|642.29|640.89|642.3|640.9|641.28|639.88|0
1718190300000|2024-06-12 11:05:00|642.04|640.64|642.04|640.64|642.54|641.14|641.79|640.39|0
1718190600000|2024-06-12 11:10:00|642.29|640.89|642.04|640.64|643.29|641.89|641.79|640.39|0
1718190900000|2024-06-12 11:15:00|641.79|640.39|641.29|639.89|642.04|640.64|641.04|639.64|0
1718191200000|2024-06-12 11:20:00|641.04|639.64|642.04|640.64|642.04|640.64|640.8|639.4|0
1718191500000|2024-06-12 11:25:00|642.29|640.89|643.29|641.89|643.29|641.89|642.29|640.89|0
1718191800000|2024-06-12 11:30:00|643.04|641.64|641.79|640.39|643.04|641.64|641.54|640.14|0
1718192100000|2024-06-12 11:35:00|641.54|640.14|641.54|640.14|642.04|640.64|641.04|639.64|0
1718192400000|2024-06-12 11:40:00|641.04|639.64|641.54|640.14|641.79|640.39|640.66|639.26|0
1718192700000|2024-06-12 11:45:00|641.29|639.89|641.29|639.89|641.79|640.39|641.04|639.64|0
1718193000000|2024-06-12 11:50:00|641.04|639.64|641.29|639.89|641.29|639.89|640.05|638.65|0
1718193300000|2024-06-12 11:55:00|641.54|640.14|641.54|640.14|641.91|640.51|641.04|639.64|0
1718193600000|2024-06-12 12:00:00|641.79|640.39|642.54|641.14|643.04|641.64|641.29|639.89|0
1718193900000|2024-06-12 12:05:00|642.29|640.89|643.28|641.88|643.28|641.88|640.79|639.39|0
1718194200000|2024-06-12 12:10:00|643.04|641.64|643.53|642.13|643.53|642.13|642.54|641.14|0
1718194500000|2024-06-12 12:15:00|643.4|642|641.78|640.38|643.78|642.38|641.78|640.38|0
1718194800000|2024-06-12 12:20:00|642.03|640.63|640.54|639.14|642.28|640.88|640.29|638.89|0
1718195100000|2024-06-12 12:25:00|640.41|639.01|642.03|640.63|642.03|640.63|640.04|638.64|0
1718195400000|2024-06-12 12:30:00|636.67|635.27|674.69|673.29|681.95|680.55|636.67|635.27|0
1718195700000|2024-06-12 12:35:00|674.94|673.54|675.19|673.79|677.44|676.04|670.7|669.3|0
1718196000000|2024-06-12 12:40:00|675.69|674.29|673.44|672.04|676.19|674.79|671.2|669.8|0
1718196300000|2024-06-12 12:45:00|673.94|672.54|678.94|677.54|679.06|677.66|672.45|671.05|0
1718196600000|2024-06-12 12:50:00|678.44|677.04|680.93|679.53|681.18|679.78|678.19|676.79|0
1718196900000|2024-06-12 12:55:00|680.43|679.03|682.18|680.78|682.68|681.28|679.19|677.79|0
1718197200000|2024-06-12 13:00:00|681.93|680.53|682.18|680.78|682.43|681.03|680.93|679.53|0
1718197500000|2024-06-12 13:05:00|681.93|680.53|683.43|682.03|683.68|682.28|681.43|680.03|0
1718197800000|2024-06-12 13:10:00|683.68|682.28|683.18|681.78|683.93|682.53|681.93|680.53|0
1718198100000|2024-06-12 13:15:00|683.43|682.03|681.43|680.03|684.18|682.78|680.68|679.28|0
1718198400000|2024-06-12 13:20:00|681.93|680.53|681.68|680.28|682.43|681.03|681.43|680.03|0
1718198700000|2024-06-12 13:25:00|681.43|680.03|681.18|679.78|682.18|680.78|680.43|679.03|0
1718199000000|2024-06-12 13:30:00|681.93|680.53|677.94|676.54|681.93|680.53|676.94|675.54|0
1718199300000|2024-06-12 13:35:00|677.69|676.29|682.43|681.03|682.68|681.28|677.44|676.04|0
1718199600000|2024-06-12 13:40:00|682.68|681.28|690.92|689.52|690.92|689.52|681.43|680.03|0
1718199900000|2024-06-12 13:45:00|691.42|690.02|693.18|691.78|693.43|692.03|689.67|688.27|0
1718200200000|2024-06-12 13:50:00|693.43|692.03|688.69|687.29|693.43|692.03|688.19|686.79|0
1718200500000|2024-06-12 13:55:00|688.19|686.79|691.44|690.04|694.19|692.79|688.19|686.79|0
1718200800000|2024-06-12 14:00:00|691.69|690.29|693.69|692.29|694.19|692.79|690.19|688.79|0
1718201100000|2024-06-12 14:05:00|693.94|692.54|691.69|690.29|694.19|692.79|690.69|689.29|0
1718201400000|2024-06-12 14:10:00|691.44|690.04|695.93|694.53|696.43|695.03|690.44|689.04|0
1718201700000|2024-06-12 14:15:00|696.18|694.78|698.18|696.78|699.43|698.03|695.93|694.53|0
1718202000000|2024-06-12 14:20:00|698.43|697.03|699.68|698.28|699.93|698.53|697.44|696.04|0
1718202300000|2024-06-12 14:25:00|699.93|698.53|703.93|702.53|703.93|702.53|699.68|698.28|0
1718202600000|2024-06-12 14:30:00|703.43|702.03|703.68|702.28|704.18|702.78|700.69|699.29|0
1718202900000|2024-06-12 14:35:00|703.93|702.53|700.45|699.05|703.95|702.55|699.7|698.3|0
1718203200000|2024-06-12 14:40:00|700.95|699.55|695.46|694.06|701.2|699.8|694.46|693.06|0
1718203500000|2024-06-12 14:45:00|695.96|694.56|699.94|698.54|700.69|699.29|694.71|693.31|0
1718203800000|2024-06-12 14:50:00|699.44|698.04|693.95|692.55|699.69|698.29|693.7|692.3|0
1718204100000|2024-06-12 14:55:00|693.7|692.3|695.69|694.29|695.69|694.29|692.95|691.55|0
1718204400000|2024-06-12 15:00:00|694.94|693.54|695.94|694.54|696.69|695.29|694.45|693.05|0
1718204700000|2024-06-12 15:05:00|696.19|694.79|697.19|695.79|697.69|696.29|695.19|693.79|0
1718205000000|2024-06-12 15:10:00|696.94|695.54|693.2|691.8|697.19|695.79|692.7|691.3|0
1718205300000|2024-06-12 15:15:00|693.45|692.05|695.44|694.04|695.94|694.54|690.45|689.05|0
1718205600000|2024-06-12 15:20:00|695.19|693.79|697.24|695.84|698.67|697.27|694.94|693.54|0
1718205900000|2024-06-12 15:25:00|696.75|695.35|697.49|696.09|697.49|696.09|695|693.6|0
1718206200000|2024-06-12 15:30:00|697.24|695.84|696|694.6|697.24|695.84|694.25|692.85|0
1718206500000|2024-06-12 15:35:00|695.5|694.1|694.5|693.1|695.5|694.1|693.51|692.11|0
1718206800000|2024-06-12 15:40:00|694.25|692.85|693.26|691.86|696.49|695.09|693.26|691.86|0
1718207100000|2024-06-12 15:45:00|693.51|692.11|693.26|691.86|693.51|692.11|691.76|690.36|0
1718207400000|2024-06-12 15:50:00|692.63|691.23|693.75|692.35|694.25|692.85|690.52|689.12|0
1718207700000|2024-06-12 15:55:00|693.51|692.11|695|693.6|695.99|694.59|693.01|691.61|0
1718208000000|2024-06-12 16:00:00|694.75|693.35|694|692.6|694.75|693.35|692.26|690.86|0
1718208300000|2024-06-12 16:05:00|693.75|692.35|695.25|693.85|696.24|694.84|693.5|692.1|0
1718208600000|2024-06-12 16:10:00|695|693.6|692.26|690.86|695.74|694.34|692.26|690.86|0
1718208900000|2024-06-12 16:15:00|692.51|691.11|692.74|691.34|693.98|692.58|691.51|690.11|0
1718209200000|2024-06-12 16:20:00|692.99|691.59|691.24|689.84|694.23|692.83|690.5|689.1|0
1718209500000|2024-06-12 16:25:00|691.49|690.09|690|688.6|691.99|690.59|690|688.6|0
1718209800000|2024-06-12 16:30:00|690.25|688.85|690.5|689.1|692.49|691.09|689.75|688.35|0
1718210100000|2024-06-12 16:35:00|690.74|689.34|690|688.6|690.99|689.59|689.5|688.1|0
1718210400000|2024-06-12 16:40:00|690.25|688.85|693.22|691.82|693.22|691.82|690.25|688.85|0
1718210700000|2024-06-12 16:45:00|692.97|691.57|692.97|691.57|694.46|693.06|692.72|691.32|0
1718211000000|2024-06-12 16:50:00|692.22|690.82|690.73|689.33|692.97|691.57|690.73|689.33|0
1718211300000|2024-06-12 16:55:00|690.48|689.08|692.96|691.56|692.96|691.56|690.48|689.08|0
1718211600000|2024-06-12 17:00:00|693.21|691.81|695.2|693.8|695.2|693.8|692.21|690.81|0
1718211900000|2024-06-12 17:05:00|695.45|694.05|694.45|693.05|695.45|694.05|693.95|692.55|0
1718212200000|2024-06-12 17:10:00|694.2|692.8|694.7|693.3|695.2|693.8|693.7|692.3|0
1718212500000|2024-06-12 17:15:00|694.45|693.05|695.69|694.29|696.69|695.29|693.45|692.05|0
1718212800000|2024-06-12 17:20:00|695.94|694.54|696.19|694.79|697.19|695.79|695.45|694.05|0
1718213100000|2024-06-12 17:25:00|696.69|695.29|694.2|692.8|698.43|697.03|694.2|692.8|0
1718213400000|2024-06-12 17:30:00|693.95|692.55|690.71|689.31|693.95|692.55|686.73|685.33|0
1718213700000|2024-06-12 17:35:00|691.46|690.06|691.45|690.05|693.44|692.04|690.45|689.05|0
1718214000000|2024-06-12 17:40:00|691.7|690.3|687.71|686.31|692.2|690.8|687.71|686.31|0
1718214300000|2024-06-12 17:45:00|687.96|686.56|689.21|687.81|689.46|688.06|687.46|686.06|0
1718214600000|2024-06-12 17:50:00|688.96|687.56|691.2|689.8|691.45|690.05|687.46|686.06|0
1718214900000|2024-06-12 17:55:00|690.95|689.55|690.32|688.92|692.19|690.79|690.2|688.8|0
1718215200000|2024-06-12 18:00:00|690.45|689.05|681.69|680.29|691.16|689.76|674.64|673.24|0
1718215500000|2024-06-12 18:05:00|681.94|680.54|683.93|682.53|686.54|685.14|680.2|678.8|0
1718215800000|2024-06-12 18:10:00|684.18|682.78|684.93|683.53|687.67|686.27|682.44|681.04|0
1718216100000|2024-06-12 18:15:00|685.18|683.78|689.91|688.51|692.15|690.75|684.18|682.78|0
1718216400000|2024-06-12 18:20:00|689.41|688.01|688.19|686.79|690.18|688.78|687.69|686.29|0
1718216700000|2024-06-12 18:25:00|688.06|686.66|691.17|689.77|692.92|691.52|687.44|686.04|0
1718217000000|2024-06-12 18:30:00|691.54|690.14|689.8|688.4|695.16|693.76|686.44|685.04|0
1718217300000|2024-06-12 18:35:00|690.18|688.78|691.4|690|692.65|691.25|681.94|680.54|0
1718217600000|2024-06-12 18:40:00|693.39|691.99|684.68|683.28|693.39|691.99|681.19|679.79|0
1718217900000|2024-06-12 18:45:00|684.43|683.03|681.69|680.29|686.92|685.52|679.94|678.54|0
1718218200000|2024-06-12 18:50:00|682.19|680.79|680.64|679.24|685.92|684.52|677.42|676.02|0
1718218500000|2024-06-12 18:55:00|681.39|679.99|690.38|688.98|691.64|690.24|680.39|678.99|0
1718218800000|2024-06-12 19:00:00|689.88|688.48|693.61|692.21|697.72|696.32|689.5|688.1|0
1718219100000|2024-06-12 19:05:00|693.86|692.46|694.6|693.2|696.35|694.95|689.62|688.22|0
1718219400000|2024-06-12 19:10:00|693.61|692.21|698.59|697.19|698.59|697.19|692.61|691.21|0
1718219700000|2024-06-12 19:15:00|697.84|696.44|703.07|701.67|703.57|702.17|697.34|695.94|0
1718220000000|2024-06-12 19:20:00|702.82|701.42|687.37|685.97|705.31|703.91|687.37|685.97|0
1718220300000|2024-06-12 19:25:00|685.87|684.47|674.43|673.03|687.37|685.97|672.19|670.79|0
1718220600000|2024-06-12 19:30:00|674.68|673.28|674.4|673|677.92|676.52|669.17|667.77|0
1718220900000|2024-06-12 19:35:00|672.91|671.51|671.66|670.26|682.12|680.72|671.41|670.01|0
1718221200000|2024-06-12 19:40:00|670.67|669.27|672.41|671.01|675.4|674|667.93|666.53|0
1718221500000|2024-06-12 19:45:00|672.66|671.26|679.39|677.99|681.88|680.48|668.92|667.52|0
1718221800000|2024-06-12 19:50:00|676.65|675.25|681.88|680.48|686.61|685.21|673.91|672.51|0
1718222100000|2024-06-12 19:55:00|683.12|681.72|678.39|676.99|688.36|686.96|677.14|675.74|0
1718222400000|2024-06-12 20:00:00|677.89|676.49|675.4|674|678.64|677.24|674.9|673.5|0
1718222700000|2024-06-12 20:05:00|675.15|673.75|678.39|676.99|678.89|677.49|675.15|673.75|0
1718223000000|2024-06-12 20:10:00|678.64|677.24|676.89|675.49|678.89|677.49|676.4|675|0
1718223300000|2024-06-12 20:15:00|676.91|674.71|684.02|681.82|684.52|682.32|676.8|674.6|0
1718223600000|2024-06-12 20:20:00|684.27|682.07|685.51|683.31|686.51|684.31|684.02|681.82|0
1718223900000|2024-06-12 20:25:00|685.63|683.43|684.52|682.32|685.76|683.56|684.27|682.07|0
1718224200000|2024-06-12 20:30:00|684.27|682.07|684.52|682.32|685.01|682.81|683.77|681.57|0
1718224500000|2024-06-12 20:35:00|685.01|682.81|686.26|684.06|687.26|685.06|684.52|682.32|0
1718224800000|2024-06-12 20:40:00|686.51|684.31|688|685.8|688|685.8|686.01|683.81|0
1718225100000|2024-06-12 20:45:00|687.75|685.55|690.24|688.04|690.25|688.05|687.75|685.55|0
1718225400000|2024-06-12 20:50:00|690|687.8|689|686.8|690|687.8|688.25|686.05|0
1718225700000|2024-06-12 20:55:00|688.75|686.55|689.62|687.42|689.87|687.67|688.5|686.3|0
1718226000000|2024-06-12 21:00:00|690.29|688.09|688.99|686.79|690.29|688.09|688.99|686.79|0
1718226300000|2024-06-12 21:05:00|689.03|686.83|687.13|684.93|689.1|686.9|687.09|684.89|0
1718226600000|2024-06-12 21:10:00|687.17|684.97|686.77|684.57|687.24|685.04|686.58|684.38|0
1718226900000|2024-06-12 21:15:00|686.4|684.2|686.4|684.2|686.95|684.75|686.33|684.13|0
1718227200000|2024-06-12 21:20:00|686.12|683.92|686.44|684.24|686.51|684.31|685.69|683.49|0
1718227500000|2024-06-12 21:25:00|686.4|684.2|686.4|684.2|686.44|684.24|686.4|684.2|0
1718227800000|2024-06-12 21:30:00|686.58|684.38|686.44|684.24|686.84|684.64|686.44|684.24|0
1718228100000|2024-06-12 21:35:00|686.62|684.42|686.58|684.38|686.62|684.42|685.71|683.51|0
1718228400000|2024-06-12 21:40:00|686.36|684.16|686.84|684.64|686.91|684.71|686.26|684.06|0
1718228700000|2024-06-12 21:45:00|686.91|684.71|687.75|685.55|687.79|685.59|686.73|684.53|0
1718229000000|2024-06-12 21:50:00|687.57|685.37|687.31|685.11|687.57|685.37|686.84|684.64|0
1718229300000|2024-06-12 21:55:00|687.35|685.15|687.42|685.22|687.61|685.41|687.24|685.04|0
1718229600000|2024-06-12 22:00:00|687.62|685.42|686.25|684.05|687.62|685.42|685.25|683.05|0
1718229900000|2024-06-12 22:05:00|686.12|683.92|686.75|684.55|687|684.8|686.12|683.92|0
1718230200000|2024-06-12 22:10:00|686.5|684.3|686.5|684.3|687.5|685.3|685|682.8|0
1718230500000|2024-06-12 22:15:00|686.75|684.55|686.75|684.55|687|684.8|685.5|683.3|0
1718230800000|2024-06-12 22:20:00|687|684.8|687.99|685.79|688.11|685.91|687|684.8|0
1718231100000|2024-06-12 22:25:00|688.24|686.04|686.99|684.79|688.24|686.04|686.99|684.79|0
1718231400000|2024-06-12 22:30:00|687.24|685.04|687.49|685.29|687.49|685.29|686.99|684.79|0
1718231700000|2024-06-12 22:35:00|687.36|685.16|687.24|685.04|687.49|685.29|686.99|684.79|0
1718232000000|2024-06-12 22:40:00|687.11|684.91|686.74|684.54|687.24|685.04|686.49|684.29|0
1718232300000|2024-06-12 22:45:00|686.99|684.79|686.99|684.79|686.99|684.79|686.49|684.29|0
1718232600000|2024-06-12 22:50:00|686.74|684.54|686.99|684.79|687.24|685.04|686.74|684.54|0
1718232900000|2024-06-12 22:55:00|686.86|684.66|685.75|683.55|686.86|684.66|685.75|683.55|0
1718233200000|2024-06-12 23:00:00|685.99|683.79|685.25|683.05|685.99|683.79|685.25|683.05|0
1718233500000|2024-06-12 23:05:00|684.25|682.05|685.74|683.54|685.74|683.54|684|681.8|0
1718233800000|2024-06-12 23:10:00|685.99|683.79|686.74|684.54|686.99|684.79|685.5|683.3|0
1718234100000|2024-06-12 23:15:00|686.99|684.79|686.74|684.54|686.99|684.79|686.24|684.04|0
1718234400000|2024-06-12 23:20:00|686.49|684.29|686.99|684.79|686.99|684.79|686.49|684.29|0
1718234700000|2024-06-12 23:25:00|686.74|684.54|686.74|684.54|686.74|684.54|686.24|684.04|0
1718235000000|2024-06-12 23:30:00|686.49|684.29|686.49|684.29|686.74|684.54|685.99|683.79|0
1718235300000|2024-06-12 23:35:00|686.24|684.04|686.49|684.29|686.74|684.54|686.24|684.04|0
1718235600000|2024-06-12 23:40:00|686.74|684.54|686.74|684.54|686.74|684.54|686.24|684.04|0
1718235900000|2024-06-12 23:45:00|686.99|684.79|686.74|684.54|687.24|685.04|686.74|684.54|0
1718236200000|2024-06-12 23:50:00|686.99|684.79|687.48|685.28|687.98|685.78|686.74|684.54|0
1718236500000|2024-06-12 23:55:00|687.24|685.04|687.48|685.28|687.48|685.28|686.99|684.79|0
1718236800000|2024-06-13 00:00:00|687.23|685.03|687.48|685.28|688.48|686.28|686.99|684.79|0
1718237100000|2024-06-13 00:05:00|687.73|685.53|688.48|686.28|688.73|686.53|687.73|685.53|0
1718237400000|2024-06-13 00:10:00|688.73|686.53|687.98|685.78|688.73|686.53|687.73|685.53|0
1718237700000|2024-06-13 00:15:00|687.33|685.93|687.5|686.1|687.58|686.18|686.33|684.93|0
1718238000000|2024-06-13 00:20:00|687.74|686.34|688.72|687.32|689.46|688.06|687.72|686.32|0
1718238300000|2024-06-13 00:25:00|688.97|687.57|688.22|686.82|689.21|687.81|687.97|686.57|0
1718238600000|2024-06-13 00:30:00|687.97|686.57|689.46|688.06|689.46|688.06|687.72|686.32|0
1718238900000|2024-06-13 00:35:00|689.21|687.81|688.59|687.19|689.21|687.81|688.47|687.07|0
1718239200000|2024-06-13 00:40:00|688.71|687.31|688.58|687.18|689.21|687.81|688.58|687.18|0
1718239500000|2024-06-13 00:45:00|688.47|687.07|687.97|686.57|688.47|687.07|687.47|686.07|0
1718239800000|2024-06-13 00:50:00|688.22|686.82|688.96|687.56|689.08|687.68|687.22|685.82|0
1718240100000|2024-06-13 00:55:00|688.71|687.31|688.46|687.06|688.96|687.56|688.46|687.06|0
1718240400000|2024-06-13 01:00:00|688.71|687.31|689.71|688.31|689.71|688.31|688.71|687.31|0
1718240700000|2024-06-13 01:05:00|689.96|688.56|689.21|687.81|690.2|688.8|688.71|687.31|0
1718241000000|2024-06-13 01:10:00|688.96|687.56|689.21|687.81|690.2|688.8|688.96|687.56|0
1718241300000|2024-06-13 01:15:00|688.96|687.56|689.95|688.55|690.2|688.8|688.96|687.56|0
1718241600000|2024-06-13 01:20:00|690.2|688.8|689.7|688.3|690.2|688.8|689.46|688.06|0
1718241900000|2024-06-13 01:25:00|689.46|688.06|688.96|687.56|689.7|688.3|688.21|686.81|0
1718242200000|2024-06-13 01:30:00|689.21|687.81|689.2|687.8|690.45|689.05|689.2|687.8|0
1718242500000|2024-06-13 01:35:00|689.32|687.92|688.96|687.56|689.95|688.55|688.96|687.56|0
1718242800000|2024-06-13 01:40:00|689.2|687.8|689.45|688.05|689.7|688.3|688.95|687.55|0
1718243100000|2024-06-13 01:45:00|689.2|687.8|688.7|687.3|689.7|688.3|688.58|687.18|0
1718243400000|2024-06-13 01:50:00|688.46|687.06|687.96|686.56|688.95|687.55|687.83|686.43|0
1718243700000|2024-06-13 01:55:00|688.21|686.81|688.7|687.3|688.95|687.55|687.96|686.56|0
1718244000000|2024-06-13 02:00:00|688.95|687.55|688.45|687.05|688.95|687.55|688.2|686.8|0
1718244300000|2024-06-13 02:05:00|688.57|687.17|688.7|687.3|688.7|687.3|688.2|686.8|0
1718244600000|2024-06-13 02:10:00|688.2|686.8|688.7|687.3|688.95|687.55|688.2|686.8|0
1718244900000|2024-06-13 02:15:00|688.82|687.42|688.7|687.3|689.2|687.8|688.45|687.05|0
1718245200000|2024-06-13 02:20:00|688.45|687.05|688.7|687.3|688.7|687.3|688.2|686.8|0
1718245500000|2024-06-13 02:25:00|688.57|687.17|687.7|686.3|688.57|687.17|687.45|686.05|0
1718245800000|2024-06-13 02:30:00|687.45|686.05|687.95|686.55|688.45|687.05|687.45|686.05|0
1718246100000|2024-06-13 02:35:00|687.7|686.3|687.2|685.8|687.7|686.3|686.96|685.56|0
1718246400000|2024-06-13 02:40:00|687.45|686.05|688.45|687.05|688.7|687.3|687.45|686.05|0
1718246700000|2024-06-13 02:45:00|688.7|687.3|688.2|686.8|688.7|687.3|687.95|686.55|0
1718247000000|2024-06-13 02:50:00|688.32|686.92|688.7|687.3|688.7|687.3|688.2|686.8|0
1718247300000|2024-06-13 02:55:00|688.57|687.17|688.94|687.54|688.94|687.54|688.45|687.05|0
1718247600000|2024-06-13 03:00:00|688.69|687.29|689.44|688.04|689.69|688.29|688.69|687.29|0
1718247900000|2024-06-13 03:05:00|689.19|687.79|689.69|688.29|690.19|688.79|689.19|687.79|0
1718248200000|2024-06-13 03:10:00|689.94|688.54|690.19|688.79|690.93|689.53|689.94|688.54|0
1718248500000|2024-06-13 03:15:00|690.44|689.04|690.68|689.28|690.68|689.28|690.43|689.03|0
1718248800000|2024-06-13 03:20:00|690.43|689.03|690.68|689.28|690.8|689.4|690.43|689.03|0
1718249100000|2024-06-13 03:25:00|690.43|689.03|691.18|689.78|691.18|689.78|690.43|689.03|0
1718249400000|2024-06-13 03:30:00|690.93|689.53|690.68|689.28|691.43|690.03|690.68|689.28|0
1718249700000|2024-06-13 03:35:00|690.93|689.53|691.43|690.03|691.68|690.28|690.93|689.53|0
1718250000000|2024-06-13 03:40:00|691.68|690.28|691.68|690.28|692.17|690.77|691.43|690.03|0
1718250300000|2024-06-13 03:45:00|691.43|690.03|691.68|690.28|691.93|690.53|690.93|689.53|0
1718250600000|2024-06-13 03:50:00|691.8|690.4|691.92|690.52|692.17|690.77|691.68|690.28|0
1718250900000|2024-06-13 03:55:00|692.17|690.77|691.92|690.52|692.17|690.77|691.92|690.52|0
1718251200000|2024-06-13 04:00:00|691.67|690.27|691.92|690.52|691.92|690.52|691.43|690.03|0
1718251500000|2024-06-13 04:05:00|691.67|690.27|691.92|690.52|692.17|690.77|691.67|690.27|0
1718251800000|2024-06-13 04:10:00|691.67|690.27|691.92|690.52|691.92|690.52|691.67|690.27|0
1718252100000|2024-06-13 04:15:00|691.79|690.39|691.67|690.27|691.92|690.52|691.67|690.27|0
1718252400000|2024-06-13 04:20:00|691.42|690.02|691.17|689.77|691.67|690.27|691.17|689.77|0
1718252700000|2024-06-13 04:25:00|691.04|689.64|690.92|689.52|691.17|689.77|690.92|689.52|0
1718253000000|2024-06-13 04:30:00|691.17|689.77|691.42|690.02|691.67|690.27|691.17|689.77|0
1718253300000|2024-06-13 04:35:00|691.17|689.77|690.92|689.52|691.42|690.02|690.92|689.52|0
1718253600000|2024-06-13 04:40:00|690.67|689.27|691.17|689.77|691.17|689.77|690.67|689.27|0
1718253900000|2024-06-13 04:45:00|691.42|690.02|691.92|690.52|692.17|690.77|691.42|690.02|0
1718254200000|2024-06-13 04:50:00|691.67|690.27|691.92|690.52|692.17|690.77|691.67|690.27|0
1718254500000|2024-06-13 04:55:00|692.17|690.77|691.67|690.27|692.17|690.77|691.67|690.27|0
1718254800000|2024-06-13 05:00:00|691.17|689.77|690.42|689.02|691.42|690.02|690.42|689.02|0
1718255100000|2024-06-13 05:05:00|690.17|688.77|690.67|689.27|690.67|689.27|690.17|688.77|0
1718255400000|2024-06-13 05:10:00|690.92|689.52|690.42|689.02|690.92|689.52|690.42|689.02|0
1718255700000|2024-06-13 05:15:00|690.17|688.77|688.43|687.03|690.17|688.77|688.3|686.9|0
1718256000000|2024-06-13 05:20:00|688.18|686.78|687.93|686.53|688.43|687.03|687.68|686.28|0
1718256300000|2024-06-13 05:25:00|687.68|686.28|688.43|687.03|688.43|687.03|687.68|686.28|0
1718256600000|2024-06-13 05:30:00|688.18|686.78|687.93|686.53|688.43|687.03|687.43|686.03|0
1718256900000|2024-06-13 05:35:00|688.18|686.78|688.42|687.02|688.92|687.52|687.93|686.53|0
1718257200000|2024-06-13 05:40:00|688.67|687.27|688.17|686.77|688.67|687.27|687.68|686.28|0
1718257500000|2024-06-13 05:45:00|688.29|686.89|687.79|686.39|688.42|687.02|687.43|686.03|0
1718257800000|2024-06-13 05:50:00|687.92|686.52|687.92|686.52|688.17|686.77|687.68|686.28|0
1718258100000|2024-06-13 05:55:00|687.67|686.27|687.79|686.39|688.17|686.77|686.93|685.53|0
1718258400000|2024-06-13 06:00:00|687.92|686.52|687.05|685.65|687.92|686.52|686.43|685.03|0
1718258700000|2024-06-13 06:05:00|686.93|685.53|687.92|686.52|688.17|686.77|686.93|685.53|0
1718259000000|2024-06-13 06:10:00|688.17|686.77|688.17|686.77|688.42|687.02|687.92|686.52|0
1718259300000|2024-06-13 06:15:00|688.42|687.02|687.92|686.52|688.67|687.27|687.67|686.27|0
1718259600000|2024-06-13 06:20:00|688.17|686.77|688.92|687.52|689.53|688.13|688.17|686.77|0
1718259900000|2024-06-13 06:25:00|688.42|687.02|688.95|687.55|688.95|687.55|687.92|686.52|0
1718260200000|2024-06-13 06:30:00|689.2|687.8|689.2|687.8|689.7|688.3|688.45|687.05|0
1718260500000|2024-06-13 06:35:00|689.32|687.92|689.94|688.54|690.44|689.04|689.2|687.8|0
1718260800000|2024-06-13 06:40:00|690.19|688.79|691.93|690.53|692.18|690.78|689.94|688.54|0
1718261100000|2024-06-13 06:45:00|692.18|690.78|692.43|691.03|692.68|691.28|691.69|690.29|0
1718261400000|2024-06-13 06:50:00|692.18|690.78|692.18|690.78|692.68|691.28|692.05|690.65|0
1718261700000|2024-06-13 06:55:00|692.3|690.9|691.8|690.4|692.3|690.9|691.44|690.04|0
1718262000000|2024-06-13 07:00:00|691.93|690.53|691.43|690.03|692.18|690.78|690.94|689.54|0
1718262300000|2024-06-13 07:05:00|691.68|690.28|692.68|691.28|692.93|691.53|690.44|689.04|0
1718262600000|2024-06-13 07:10:00|692.43|691.03|693.67|692.27|693.92|692.52|691.93|690.53|0
1718262900000|2024-06-13 07:15:00|693.92|692.52|693.42|692.02|694.67|693.27|693.05|691.65|0
1718263200000|2024-06-13 07:20:00|692.93|691.53|692.93|691.53|693.92|692.52|692.68|691.28|0
1718263500000|2024-06-13 07:25:00|692.43|691.03|692.43|691.03|692.93|691.53|691.68|690.28|0
1718263800000|2024-06-13 07:30:00|692.18|690.78|691.43|690.03|692.43|691.03|691.18|689.78|0
1718264100000|2024-06-13 07:35:00|691.68|690.28|688.44|687.04|691.93|690.53|687.94|686.54|0
1718264400000|2024-06-13 07:40:00|688.19|686.79|689.69|688.29|689.93|688.53|687.94|686.54|0
1718264700000|2024-06-13 07:45:00|689.93|688.53|691.43|690.03|691.68|690.28|689.69|688.29|0
1718265000000|2024-06-13 07:50:00|691.18|689.78|689.93|688.53|691.68|690.28|689.44|688.04|0
1718265300000|2024-06-13 07:55:00|690.18|688.78|689.43|688.03|690.93|689.53|689.19|687.79|0
1718265600000|2024-06-13 08:00:00|689.19|687.79|691.18|689.78|691.18|689.78|688.94|687.54|0
1718265900000|2024-06-13 08:05:00|690.93|689.53|689.8|688.4|691.43|690.03|689.68|688.28|0
1718266200000|2024-06-13 08:10:00|689.68|688.28|687.94|686.54|690.18|688.78|687.69|686.29|0
1718266500000|2024-06-13 08:15:00|687.69|686.29|687.19|685.79|687.69|686.29|686.69|685.29|0
1718266800000|2024-06-13 08:20:00|687.44|686.04|687.69|686.29|687.69|686.29|686.44|685.04|0
1718267100000|2024-06-13 08:25:00|687.94|686.54|687.44|686.04|688.19|686.79|686.94|685.54|0
1718267400000|2024-06-13 08:30:00|687.19|685.79|686.81|685.41|687.69|686.29|686.44|685.04|0
1718267700000|2024-06-13 08:35:00|686.94|685.54|686.94|685.54|688.43|687.03|686.44|685.04|0
1718268000000|2024-06-13 08:40:00|687.19|685.79|686.19|684.79|687.44|686.04|685.94|684.54|0
1718268300000|2024-06-13 08:45:00|685.69|684.29|685.44|684.04|685.94|684.54|684.7|683.3|0
1718268600000|2024-06-13 08:50:00|685.19|683.79|685.19|683.79|686.19|684.79|685.19|683.79|0
1718268900000|2024-06-13 08:55:00|684.94|683.54|686.94|685.54|686.94|685.54|684.94|683.54|0
1718269200000|2024-06-13 09:00:00|687.06|685.66|688.43|687.03|688.43|687.03|687.06|685.66|0
1718269500000|2024-06-13 09:05:00|688.68|687.28|688.93|687.53|689.67|688.27|688.43|687.03|0
1718269800000|2024-06-13 09:10:00|688.68|687.28|688.43|687.03|688.93|687.53|687.68|686.28|0
1718270100000|2024-06-13 09:15:00|688.18|686.78|687.18|685.78|688.68|687.28|686.44|685.04|0
1718270400000|2024-06-13 09:20:00|687.43|686.03|686.43|685.03|687.68|686.28|686.19|684.79|0
1718270700000|2024-06-13 09:25:00|686.19|684.79|683.94|682.54|686.19|684.79|683.94|682.54|0
1718271000000|2024-06-13 09:30:00|684.06|682.66|684.19|682.79|684.94|683.54|683.69|682.29|0
1718271300000|2024-06-13 09:35:00|683.94|682.54|682.2|680.8|683.94|682.54|682.2|680.8|0
1718271600000|2024-06-13 09:40:00|681.95|680.55|680.46|679.06|681.95|680.55|679.71|678.31|0
1718271900000|2024-06-13 09:45:00|680.21|678.81|679.71|678.31|681.7|680.3|679.71|678.31|0
1718272200000|2024-06-13 09:50:00|679.96|678.56|679.83|678.43|680.7|679.3|679.21|677.81|0
1718272500000|2024-06-13 09:55:00|679.96|678.56|680.19|678.79|680.45|679.05|679.21|677.81|0
1718272800000|2024-06-13 10:00:00|680.44|679.04|682.68|681.28|682.68|681.28|680.44|679.04|0
1718273100000|2024-06-13 10:05:00|682.93|681.53|681.93|680.53|682.93|681.53|681.93|680.53|0
1718273400000|2024-06-13 10:10:00|681.69|680.29|680.94|679.54|681.93|680.53|680.69|679.29|0
1718273700000|2024-06-13 10:15:00|681.19|679.79|678.45|677.05|681.68|680.28|676.95|675.55|0
1718274000000|2024-06-13 10:20:00|678.2|676.8|679.94|678.54|679.94|678.54|678.2|676.8|0
1718274300000|2024-06-13 10:25:00|679.69|678.29|682.43|681.03|682.68|681.28|679.69|678.29|0
1718274600000|2024-06-13 10:30:00|682.68|681.28|682.18|680.78|682.68|681.28|681.68|680.28|0
1718274900000|2024-06-13 10:35:00|681.93|680.53|681.68|680.28|682.43|681.03|681.18|679.78|0
1718275200000|2024-06-13 10:40:00|681.93|680.53|681.93|680.53|681.93|680.53|681.43|680.03|0
1718275500000|2024-06-13 10:45:00|681.68|680.28|681.43|680.03|681.93|680.53|681.18|679.78|0
1718275800000|2024-06-13 10:50:00|680.68|679.28|681.43|680.03|681.68|680.28|677.95|676.55|0
1718276100000|2024-06-13 10:55:00|681.68|680.28|683.42|682.02|683.92|682.52|681.68|680.28|0
1718276400000|2024-06-13 11:00:00|683.92|682.52|683.79|682.39|684.92|683.52|683.42|682.02|0
1718276700000|2024-06-13 11:05:00|683.67|682.27|683.67|682.27|684.42|683.02|683.42|682.02|0
1718277000000|2024-06-13 11:10:00|683.42|682.02|685.91|684.51|685.91|684.51|683.42|682.02|0
1718277300000|2024-06-13 11:15:00|685.66|684.26|684.91|683.51|686.66|685.26|684.66|683.26|0
1718277600000|2024-06-13 11:20:00|685.03|683.63|684.91|683.51|685.41|684.01|683.92|682.52|0
1718277900000|2024-06-13 11:25:00|685.16|683.76|685.41|684.01|685.41|684.01|684.17|682.77|0
1718278200000|2024-06-13 11:30:00|685.16|683.76|684.53|683.13|685.66|684.26|683.92|682.52|0
1718278500000|2024-06-13 11:35:00|684.41|683.01|684.91|683.51|686.65|685.25|683.91|682.51|0
1718278800000|2024-06-13 11:40:00|684.66|683.26|684.41|683.01|685.91|684.51|684.16|682.76|0
1718279100000|2024-06-13 11:45:00|684.16|682.76|684.16|682.76|684.66|683.26|683.42|682.02|0
1718279400000|2024-06-13 11:50:00|683.91|682.51|683.17|681.77|684.41|683.01|682.92|681.52|0
1718279700000|2024-06-13 11:55:00|683.41|682.01|683.66|682.26|683.66|682.26|682.67|681.27|0
1718280000000|2024-06-13 12:00:00|684.16|682.76|684.66|683.26|685.41|684.01|683.91|682.51|0
1718280300000|2024-06-13 12:05:00|684.41|683.01|686.4|685|687.4|686|684.41|683.01|0
1718280600000|2024-06-13 12:10:00|686.65|685.25|690.88|689.48|690.88|689.48|686.65|685.25|0
1718280900000|2024-06-13 12:15:00|690.63|689.23|690.5|689.1|691.38|689.98|689.64|688.24|0
1718281200000|2024-06-13 12:20:00|690.38|688.98|691.13|689.73|691.63|690.23|689.89|688.49|0
1718281500000|2024-06-13 12:25:00|690.88|689.48|691.25|689.85|692.88|691.48|690.88|689.48|0
1718281800000|2024-06-13 12:30:00|687.89|686.49|701.89|700.49|703.14|701.74|687.89|686.49|0
1718282100000|2024-06-13 12:35:00|702.64|701.24|692.92|691.52|702.89|701.49|692.43|691.03|0
1718282400000|2024-06-13 12:40:00|692.68|691.28|691.43|690.03|693.92|692.52|690.43|689.03|0
1718282700000|2024-06-13 12:45:00|691.18|689.78|690.18|688.78|693.67|692.27|689.94|688.54|0
1718283000000|2024-06-13 12:50:00|690.14|688.74|694.88|693.48|694.88|693.48|688.4|687|0
1718283300000|2024-06-13 12:55:00|694.63|693.23|692.88|691.48|695.13|693.73|692.63|691.23|0
1718283600000|2024-06-13 13:00:00|692.63|691.23|690.39|688.99|693.63|692.23|690.14|688.74|0
1718283900000|2024-06-13 13:05:00|690.14|688.74|690.39|688.99|691.89|690.49|690.14|688.74|0
1718284200000|2024-06-13 13:10:00|690.14|688.74|691.64|690.24|692.5|691.1|690.14|688.74|0
1718284500000|2024-06-13 13:15:00|691.88|690.48|693.88|692.48|695.37|693.97|691.64|690.24|0
1718284800000|2024-06-13 13:20:00|693.63|692.23|694.13|692.73|694.62|693.22|692.38|690.98|0
1718285100000|2024-06-13 13:25:00|694.87|693.47|695.37|693.97|696.37|694.97|694.62|693.22|0
1718285400000|2024-06-13 13:30:00|695.12|693.72|688.76|687.36|695.12|693.72|688.15|686.75|0
1718285700000|2024-06-13 13:35:00|688.64|687.24|692.13|690.73|693.38|691.98|687.65|686.25|0
1718286000000|2024-06-13 13:40:00|692.38|690.98|689.89|688.49|693.38|691.98|689.64|688.24|0
1718286300000|2024-06-13 13:45:00|689.64|688.24|688.39|686.99|689.89|688.49|685.15|683.75|0
1718286600000|2024-06-13 13:50:00|688.89|687.49|686.4|685|690.14|688.74|685.15|683.75|0
1718286900000|2024-06-13 13:55:00|686.65|685.25|683.41|682.01|687.15|685.75|681.67|680.27|0
1718287200000|2024-06-13 14:00:00|683.66|682.26|681.17|679.77|686.65|685.25|680.92|679.52|0
1718287500000|2024-06-13 14:05:00|681.67|680.27|684.65|683.25|686.4|685|681.42|680.02|0
1718287800000|2024-06-13 14:10:00|684.4|683|677.68|676.28|684.4|683|677.43|676.03|0
1718288100000|2024-06-13 14:15:00|677.43|676.03|676.62|675.22|679.36|677.96|676.62|675.22|0
1718288400000|2024-06-13 14:20:00|676.87|675.47|670.65|669.25|678.63|677.23|670.65|669.25|0
1718288700000|2024-06-13 14:25:00|671.15|669.75|674.14|672.74|674.63|673.23|668.16|666.76|0
1718289000000|2024-06-13 14:30:00|673.89|672.49|671.89|670.49|676.63|675.23|669.4|668|0
1718289300000|2024-06-13 14:35:00|672.14|670.74|676.12|674.72|677.12|675.72|669.15|667.75|0
1718289600000|2024-06-13 14:40:00|676.62|675.22|672.88|671.48|677.12|675.72|671.14|669.74|0
1718289900000|2024-06-13 14:45:00|673.38|671.98|673.88|672.48|675.87|674.47|669.14|667.74|0
1718290200000|2024-06-13 14:50:00|673.63|672.23|672.38|670.98|674.62|673.22|670.39|668.99|0
1718290500000|2024-06-13 14:55:00|672.63|671.23|669.15|667.75|673.63|672.23|669.15|667.75|0
1718290800000|2024-06-13 15:00:00|669.64|668.24|666.16|664.76|670.14|668.74|666.16|664.76|0
1718291100000|2024-06-13 15:05:00|666.41|665.01|672.88|671.48|674.13|672.73|666.16|664.76|0
1718291400000|2024-06-13 15:10:00|672.38|670.98|670.39|668.99|674.62|673.22|670.14|668.74|0
1718291700000|2024-06-13 15:15:00|670.64|669.24|669.89|668.49|670.89|669.49|667.9|666.5|0
1718292000000|2024-06-13 15:20:00|670.14|668.74|671.88|670.48|671.88|670.48|668.15|666.75|0
1718292300000|2024-06-13 15:25:00|672.13|670.73|675.62|674.22|675.62|674.22|672.13|670.73|0
1718292600000|2024-06-13 15:30:00|675.37|673.97|678.17|676.77|678.17|676.77|674.87|673.47|0
1718292900000|2024-06-13 15:35:00|678.41|677.01|677.17|675.77|679.41|678.01|676.18|674.78|0
1718293200000|2024-06-13 15:40:00|677.42|676.02|679.9|678.5|680.4|679|677.42|676.02|0
1718293500000|2024-06-13 15:45:00|679.66|678.26|678.8|677.4|680.15|678.75|677.42|676.02|0
1718293800000|2024-06-13 15:50:00|678.55|677.15|677.55|676.15|679.29|677.89|677.05|675.65|0
1718294100000|2024-06-13 15:55:00|677.8|676.4|675.81|674.41|678.8|677.4|675.56|674.16|0
1718294400000|2024-06-13 16:00:00|675.31|673.91|670.34|668.94|675.56|674.16|668.35|666.95|0
1718294700000|2024-06-13 16:05:00|670.59|669.19|669.84|668.44|673.57|672.17|669.59|668.19|0
1718295000000|2024-06-13 16:10:00|670.09|668.69|671.83|670.43|672.69|671.29|669.34|667.94|0
1718295300000|2024-06-13 16:15:00|671.58|670.18|666.61|665.21|671.83|670.43|664.87|663.47|0
1718295600000|2024-06-13 16:20:00|666.86|665.46|665.36|663.96|668.84|667.44|664.12|662.72|0
1718295900000|2024-06-13 16:25:00|665.11|663.71|661.14|659.74|665.36|663.96|660.64|659.24|0
1718296200000|2024-06-13 16:30:00|660.89|659.49|668.87|667.47|669.12|667.72|659.92|658.52|0
1718296500000|2024-06-13 16:35:00|668.62|667.22|669.36|667.96|670.61|669.21|666.38|664.98|0
1718296800000|2024-06-13 16:40:00|669.61|668.21|670.6|669.2|670.61|669.21|667.62|666.22|0
1718297100000|2024-06-13 16:45:00|670.85|669.45|667.12|665.72|671.6|670.2|665.63|664.23|0
1718297400000|2024-06-13 16:50:00|667.37|665.97|671.85|670.45|673.09|671.69|666.63|665.23|0
1718297700000|2024-06-13 16:55:00|671.6|670.2|671.1|669.7|673.09|671.69|670.1|668.7|0
1718298000000|2024-06-13 17:00:00|669.86|668.46|674.83|673.43|676.32|674.92|669.61|668.21|0
1718298300000|2024-06-13 17:05:00|675.32|673.92|676.32|674.92|677.81|676.41|674.58|673.18|0
1718298600000|2024-06-13 17:10:00|676.57|675.17|679.55|678.15|679.55|678.15|676.32|674.92|0
1718298900000|2024-06-13 17:15:00|679.3|677.9|677.81|676.41|679.3|677.9|676.81|675.41|0
1718299200000|2024-06-13 17:20:00|678.06|676.66|679.55|678.15|679.55|678.15|676.81|675.41|0
1718299500000|2024-06-13 17:25:00|679.8|678.4|681.04|679.64|683.28|681.88|679.05|677.65|0
1718299800000|2024-06-13 17:30:00|681.29|679.89|678.55|677.15|682.04|680.64|678.3|676.9|0
1718300100000|2024-06-13 17:35:00|678.8|677.4|678.8|677.4|679.55|678.15|675.82|674.42|0
1718300400000|2024-06-13 17:40:00|679.05|677.65|681.78|680.38|682.53|681.13|679.05|677.65|0
1718300700000|2024-06-13 17:45:00|681.53|680.13|681.04|679.64|682.03|680.63|679.54|678.14|0
1718301000000|2024-06-13 17:50:00|681.53|680.13|682.26|680.86|683.03|681.63|681.53|680.13|0
1718301300000|2024-06-13 17:55:00|682.25|680.85|680.26|678.86|683|681.6|679.77|678.37|0
1718301600000|2024-06-13 18:00:00|679.77|678.37|677.28|675.88|681.26|679.86|676.53|675.13|0
1718301900000|2024-06-13 18:05:00|677.03|675.63|684.24|682.84|684.49|683.09|677.03|675.63|0
1718302200000|2024-06-13 18:10:00|684.49|683.09|683.5|682.1|685.49|684.09|682.75|681.35|0
1718302500000|2024-06-13 18:15:00|683.74|682.34|683.25|681.85|685.24|683.84|682|680.6|0
1718302800000|2024-06-13 18:20:00|683.49|682.09|684.99|683.59|685.73|684.33|683.49|682.09|0
1718303100000|2024-06-13 18:25:00|685.24|683.84|684.49|683.09|685.73|684.33|683.49|682.09|0
1718303400000|2024-06-13 18:30:00|684.24|682.84|685.73|684.33|686.73|685.33|684.24|682.84|0
1718303700000|2024-06-13 18:35:00|685.98|684.58|683.99|682.59|686.48|685.08|683.49|682.09|0
1718304000000|2024-06-13 18:40:00|683.74|682.34|687.72|686.32|687.72|686.32|683.74|682.34|0
1718304300000|2024-06-13 18:45:00|687.47|686.07|685.98|684.58|687.72|686.32|684.73|683.33|0
1718304600000|2024-06-13 18:50:00|685.73|684.33|686.97|685.57|687.97|686.57|685.23|683.83|0
1718304900000|2024-06-13 18:55:00|686.72|685.32|688.71|687.31|689.46|688.06|686.23|684.83|0
1718305200000|2024-06-13 19:00:00|688.47|687.07|692.95|691.55|693.44|692.04|686.97|685.57|0
1718305500000|2024-06-13 19:05:00|693.2|691.8|692.45|691.05|694.44|693.04|690.71|689.31|0
1718305800000|2024-06-13 19:10:00|691.95|690.55|688.21|686.81|692.45|691.05|688.21|686.81|0
1718306100000|2024-06-13 19:15:00|688.46|687.06|690.7|689.3|690.7|689.3|686.47|685.07|0
1718306400000|2024-06-13 19:20:00|690.95|689.55|690.2|688.8|692.69|691.29|690.2|688.8|0
1718306700000|2024-06-13 19:25:00|690.45|689.05|688.71|687.31|691.45|690.05|688.71|687.31|0
1718307000000|2024-06-13 19:30:00|688.46|687.06|687.71|686.31|688.96|687.56|685.72|684.32|0
1718307300000|2024-06-13 19:35:00|687.96|686.56|690.2|688.8|690.2|688.8|686.72|685.32|0
1718307600000|2024-06-13 19:40:00|689.95|688.55|690.7|689.3|691.94|690.54|689.7|688.3|0
1718307900000|2024-06-13 19:45:00|690.95|689.55|691.2|689.8|692.69|691.29|690.45|689.05|0
1718308200000|2024-06-13 19:50:00|690.95|689.55|691.91|690.51|692.44|691.04|689.45|688.05|0
1718308500000|2024-06-13 19:55:00|692.16|690.76|689.42|688.02|696.65|695.25|689.17|687.77|0
1718308800000|2024-06-13 20:00:00|686.93|685.53|689.17|687.77|689.67|688.27|686.93|685.53|0
1718309100000|2024-06-13 20:05:00|693.66|692.26|687.93|686.53|693.66|692.26|687.93|686.53|0
1718309400000|2024-06-13 20:10:00|687.68|686.28|687.68|686.28|688.43|687.03|687.43|686.03|0
1718309700000|2024-06-13 20:15:00|687.95|685.75|688.2|686|688.58|686.38|687.33|685.13|0
1718310000000|2024-06-13 20:20:00|688.33|686.13|688.33|686.13|689.07|686.87|688.08|685.88|0
1718310300000|2024-06-13 20:25:00|688.58|686.38|689.07|686.87|689.07|686.87|688.57|686.37|0
1718310600000|2024-06-13 20:30:00|688.57|686.37|688.57|686.37|689.32|687.12|688.33|686.13|0
1718310900000|2024-06-13 20:35:00|688.32|686.12|687.08|684.88|688.82|686.62|687.08|684.88|0
1718311200000|2024-06-13 20:40:00|687.33|685.13|686.58|684.38|687.33|685.13|686.33|684.13|0
1718311500000|2024-06-13 20:45:00|686.33|684.13|685.83|683.63|686.33|684.13|685.58|683.38|0
1718311800000|2024-06-13 20:50:00|685.58|683.38|686.58|684.38|686.83|684.63|685.58|683.38|0
1718312100000|2024-06-13 20:55:00|686.45|684.25|687.58|685.38|688.07|685.87|686.33|684.13|0
1718312400000|2024-06-13 21:00:00|687.16|684.96|687.4|685.2|687.65|685.45|687.12|684.92|0
1718312700000|2024-06-13 21:05:00|687.36|685.16|687.83|685.63|687.83|685.63|687.36|685.16|0
1718313000000|2024-06-13 21:10:00|687.29|685.09|687.11|684.91|687.8|685.6|687|684.8|0
1718313300000|2024-06-13 21:15:00|687.04|684.84|687.18|684.98|687.18|684.98|687.04|684.84|0
1718313600000|2024-06-13 21:20:00|687.11|684.91|687.11|684.91|687.11|684.91|687.07|684.87|0
1718313900000|2024-06-13 21:25:00|687.15|684.95|687.29|685.09|687.58|685.38|687.15|684.95|0
1718314200000|2024-06-13 21:30:00|687.33|685.13|687.33|685.13|687.33|685.13|687.33|685.13|0
1718314500000|2024-06-13 21:35:00|687.29|685.09|687.29|685.09|687.29|685.09|687.25|685.05|0
1718314800000|2024-06-13 21:40:00|687.25|685.05|687.25|685.05|687.25|685.05|687.25|685.05|0
1718315100000|2024-06-13 21:45:00|687.22|685.02|687.07|684.87|687.22|685.02|686.89|684.69|0
1718315400000|2024-06-13 21:50:00|687.22|685.02|687.04|684.84|687.29|685.09|687.04|684.84|0
1718315700000|2024-06-13 21:55:00|687.07|684.87|687.07|684.87|687.29|685.09|687.07|684.87|0
1718316000000|2024-06-13 22:00:00|687.44|685.24|684.08|681.88|687.44|685.24|683.83|681.63|0
1718316300000|2024-06-13 22:05:00|684.33|682.13|685.69|683.49|686.07|683.87|683.58|681.38|0
1718316600000|2024-06-13 22:10:00|685.82|683.62|686.82|684.62|687.07|684.87|685.57|683.37|0
1718316900000|2024-06-13 22:15:00|686.57|684.37|687.06|684.86|687.56|685.36|686.32|684.12|0
1718317200000|2024-06-13 22:20:00|686.93|684.73|688.56|686.36|688.56|686.36|686.93|684.73|0
1718317500000|2024-06-13 22:25:00|688.81|686.61|687.93|685.73|689.06|686.86|687.93|685.73|0
1718317800000|2024-06-13 22:30:00|688.06|685.86|688.56|686.36|688.56|686.36|687.31|685.11|0
1718318100000|2024-06-13 22:35:00|688.06|685.86|688.06|685.86|688.31|686.11|687.81|685.61|0
1718318400000|2024-06-13 22:40:00|688.31|686.11|688.55|686.35|688.56|686.36|688.06|685.86|0
1718318700000|2024-06-13 22:45:00|688.8|686.6|688.55|686.35|689.3|687.1|688.55|686.35|0
1718319000000|2024-06-13 22:50:00|688.31|686.11|688.3|686.1|688.31|686.11|687.81|685.61|0
1718319300000|2024-06-13 22:55:00|688.55|686.35|688.05|685.85|688.55|686.35|687.81|685.61|0
1718319600000|2024-06-13 23:00:00|688.3|686.1|687.56|685.36|688.8|686.6|687.56|685.36|0
1718319900000|2024-06-13 23:05:00|687.31|685.11|687.31|685.11|687.56|685.36|686.56|684.36|0
1718320200000|2024-06-13 23:10:00|687.06|684.86|687.55|685.35|687.55|685.35|686.56|684.36|0
1718320500000|2024-06-13 23:15:00|687.8|685.6|688.55|686.35|688.8|686.6|687.31|685.11|0
1718320800000|2024-06-13 23:20:00|688.67|686.47|688.8|686.6|688.8|686.6|688.55|686.35|0
1718321100000|2024-06-13 23:25:00|688.55|686.35|688.8|686.6|689.05|686.85|688.55|686.35|0
1718321400000|2024-06-13 23:30:00|689.05|686.85|689.3|687.1|689.3|687.1|688.55|686.35|0
1718321700000|2024-06-13 23:35:00|689.05|686.85|688.55|686.35|689.17|686.97|688.55|686.35|0
1718322000000|2024-06-13 23:40:00|688.3|686.1|689.04|686.84|689.05|686.85|688.05|685.85|0
1718322300000|2024-06-13 23:45:00|689.29|687.09|689.79|687.59|690.04|687.84|688.55|686.35|0
1718322600000|2024-06-13 23:50:00|689.54|687.34|689.16|686.96|689.66|687.46|688.79|686.59|0
1718322900000|2024-06-13 23:55:00|689.29|687.09|689.29|687.09|689.79|687.59|689.04|686.84|0
1718323200000|2024-06-14 00:00:00|689.04|686.84|690.29|688.09|690.54|688.34|688.54|686.34|0
1718323500000|2024-06-14 00:05:00|690.41|688.21|689.04|686.84|690.41|688.21|689.04|686.84|0
1718323800000|2024-06-14 00:10:00|688.79|686.59|689.04|686.84|689.29|687.09|688.29|686.09|0
1718324100000|2024-06-14 00:15:00|688.39|686.99|688.39|686.99|689.14|687.74|687.89|686.49|0
1718324400000|2024-06-14 00:20:00|688.64|687.24|689.39|687.99|689.39|687.99|688.64|687.24|0
1718324700000|2024-06-14 00:25:00|689.26|687.86|689.53|688.13|690.07|688.67|689.14|687.74|0
1718325000000|2024-06-14 00:30:00|689.55|688.15|689.32|687.92|689.93|688.53|689.07|687.67|0
1718325300000|2024-06-14 00:35:00|689.31|687.91|689.31|687.91|689.31|687.91|689.07|687.67|0
1718325600000|2024-06-14 00:40:00|689.07|687.67|688.82|687.42|689.31|687.91|688.82|687.42|0
1718325900000|2024-06-14 00:45:00|689.06|687.66|688.81|687.41|689.18|687.78|688.32|686.92|0
1718326200000|2024-06-14 00:50:00|688.93|687.53|689.31|687.91|690.05|688.65|688.81|687.41|0
1718326500000|2024-06-14 00:55:00|689.56|688.16|688.56|687.16|689.56|688.16|688.56|687.16|0
1718326800000|2024-06-14 01:00:00|688.81|687.41|688.81|687.41|689.06|687.66|688.31|686.91|0
1718327100000|2024-06-14 01:05:00|689.06|687.66|689.06|687.66|689.31|687.91|688.56|687.16|0
1718327400000|2024-06-14 01:10:00|688.81|687.41|689.67|688.27|689.8|688.4|688.81|687.41|0
1718327700000|2024-06-14 01:15:00|689.8|688.4|689.3|687.9|689.8|688.4|689.05|687.65|0
1718328000000|2024-06-14 01:20:00|689.05|687.65|689.3|687.9|689.3|687.9|689.05|687.65|0
1718328300000|2024-06-14 01:25:00|689.55|688.15|689.8|688.4|690.05|688.65|689.3|687.9|0
1718328600000|2024-06-14 01:30:00|690.04|688.64|689.79|688.39|690.29|688.89|689.55|688.15|0
1718328900000|2024-06-14 01:35:00|689.91|688.51|689.55|688.15|690.54|689.14|689.3|687.9|0
1718329200000|2024-06-14 01:40:00|689.3|687.9|689.79|688.39|689.91|688.51|689.05|687.65|0
1718329500000|2024-06-14 01:45:00|689.54|688.14|690.54|689.14|690.54|689.14|689.3|687.9|0
1718329800000|2024-06-14 01:50:00|690.29|688.89|691.03|689.63|691.28|689.88|690.29|688.89|0
1718330100000|2024-06-14 01:55:00|691.28|689.88|691.03|689.63|691.28|689.88|690.78|689.38|0
1718330400000|2024-06-14 02:00:00|690.78|689.38|690.53|689.13|691.03|689.63|690.4|689|0
1718330700000|2024-06-14 02:05:00|690.28|688.88|690.53|689.13|690.78|689.38|690.03|688.63|0
1718331000000|2024-06-14 02:10:00|690.78|689.38|691.03|689.63|691.52|690.12|690.78|689.38|0
1718331300000|2024-06-14 02:15:00|690.78|689.38|690.53|689.13|691.27|689.87|690.53|689.13|0
1718331600000|2024-06-14 02:20:00|690.28|688.88|690.28|688.88|690.78|689.38|690.28|688.88|0
1718331900000|2024-06-14 02:25:00|690.03|688.63|691.02|689.62|691.02|689.62|690.03|688.63|0
1718332200000|2024-06-14 02:30:00|691.27|689.87|691.52|690.12|691.52|690.12|691.02|689.62|0
1718332500000|2024-06-14 02:35:00|691.27|689.87|691.27|689.87|691.52|690.12|691.27|689.87|0
1718332800000|2024-06-14 02:40:00|691.39|689.99|691.27|689.87|691.51|690.11|691.02|689.62|0
1718333100000|2024-06-14 02:45:00|691.51|690.11|691.76|690.36|692.01|690.61|691.51|690.11|0
1718333400000|2024-06-14 02:50:00|692.01|690.61|691.76|690.36|692.01|690.61|691.51|690.11|0
1718333700000|2024-06-14 02:55:00|691.51|690.11|691.76|690.36|692.01|690.61|691.51|690.11|0
1718334000000|2024-06-14 03:00:00|691.51|690.11|691.51|690.11|691.76|690.36|691.51|690.11|0
1718334300000|2024-06-14 03:05:00|691.63|690.23|691.76|690.36|692|690.6|691.51|690.11|0
1718334600000|2024-06-14 03:10:00|691.51|690.11|692|690.6|692.25|690.85|691.51|690.11|0
1718334900000|2024-06-14 03:15:00|692.12|690.72|692|690.6|692.25|690.85|692|690.6|0
1718335200000|2024-06-14 03:20:00|692.25|690.85|692.5|691.1|692.74|691.34|692|690.6|0
1718335500000|2024-06-14 03:25:00|692.62|691.22|692.25|690.85|692.74|691.34|692.25|690.85|0
1718335800000|2024-06-14 03:30:00|692.49|691.09|691.75|690.35|692.49|691.09|691.25|689.85|0
1718336100000|2024-06-14 03:35:00|691.5|690.1|692.24|690.84|692.49|691.09|691.5|690.1|0
1718336400000|2024-06-14 03:40:00|692.49|691.09|692.74|691.34|692.74|691.34|692.24|690.84|0
1718336700000|2024-06-14 03:45:00|692.49|691.09|692.49|691.09|692.74|691.34|692.49|691.09|0
1718337000000|2024-06-14 03:50:00|692.24|690.84|692.49|691.09|692.61|691.21|692.24|690.84|0
1718337300000|2024-06-14 03:55:00|692.74|691.34|692.49|691.09|692.74|691.34|692.49|691.09|0
1718337600000|2024-06-14 04:00:00|692.74|691.34|692.49|691.09|692.74|691.34|692.49|691.09|0
1718337900000|2024-06-14 04:05:00|692.24|690.84|691.99|690.59|692.24|690.84|691.99|690.59|0
1718338500000|2024-06-14 04:15:00|692.23|690.83|691.74|690.34|692.23|690.83|691.74|690.34|0
1718338800000|2024-06-14 04:20:00|691.49|690.09|691.49|690.09|691.49|690.09|691.24|689.84|0
1718339100000|2024-06-14 04:25:00|691.74|690.34|691.73|690.33|691.74|690.34|691.49|690.09|0
1718339400000|2024-06-14 04:30:00|691.6|690.2|690.49|689.09|691.6|690.2|690.49|689.09|0
1718339700000|2024-06-14 04:35:00|690.74|689.34|691.48|690.08|691.48|690.08|690.74|689.34|0
1718340000000|2024-06-14 04:40:00|691.73|690.33|691.23|689.83|691.98|690.58|691.23|689.83|0
1718340300000|2024-06-14 04:45:00|690.98|689.58|690.98|689.58|691.23|689.83|690.98|689.58|0
1718340600000|2024-06-14 04:50:00|691.23|689.83|691.23|689.83|691.23|689.83|690.98|689.58|0
1718340900000|2024-06-14 04:55:00|691.1|689.7|691.23|689.83|691.23|689.83|690.98|689.58|0
1718341200000|2024-06-14 05:00:00|691.48|690.08|691.97|690.57|691.97|690.57|691.23|689.83|0
1718341500000|2024-06-14 05:05:00|691.73|690.33|691.97|690.57|691.97|690.57|691.23|689.83|0
1718341800000|2024-06-14 05:10:00|692.22|690.82|690.98|689.58|692.22|690.82|690.73|689.33|0
1718342100000|2024-06-14 05:15:00|691.1|689.7|692.22|690.82|692.22|690.82|690.98|689.58|0
1718342400000|2024-06-14 05:20:00|692.47|691.07|691.72|690.32|692.47|691.07|691.72|690.32|0
1718342700000|2024-06-14 05:25:00|691.97|690.57|691.97|690.57|692.22|690.82|691.72|690.32|0
1718343000000|2024-06-14 05:30:00|692.21|690.81|692.46|691.06|692.71|691.31|692.21|690.81|0
1718343300000|2024-06-14 05:35:00|692.71|691.31|692.96|691.56|692.96|691.56|692.46|691.06|0
1718343600000|2024-06-14 05:40:00|692.71|691.31|692.71|691.31|693.08|691.68|692.21|690.81|0
1718343900000|2024-06-14 05:45:00|692.96|691.56|692.46|691.06|692.96|691.56|692.21|690.81|0
1718344200000|2024-06-14 05:50:00|692.21|690.81|692.95|691.55|692.95|691.55|691.96|690.56|0
1718344500000|2024-06-14 05:55:00|692.82|691.42|693.57|692.17|693.7|692.3|692.71|691.31|0
1718344800000|2024-06-14 06:00:00|693.7|692.3|692.21|690.81|693.7|692.3|691.96|690.56|0
1718345100000|2024-06-14 06:05:00|691.96|690.56|691.71|690.31|692.21|690.81|691.71|690.31|0
1718345400000|2024-06-14 06:10:00|691.83|690.43|692.2|690.8|692.45|691.05|691.71|690.31|0
1718345700000|2024-06-14 06:15:00|691.96|690.56|692.95|691.55|693.44|692.04|691.96|690.56|0
1718346000000|2024-06-14 06:20:00|692.7|691.3|693.94|692.54|694.19|692.79|692.57|691.17|0
1718346300000|2024-06-14 06:25:00|694.19|692.79|693.19|691.79|694.19|692.79|692.7|691.3|0
1718346600000|2024-06-14 06:30:00|692.95|691.55|692.48|691.08|693.19|691.79|692.45|691.05|0
1718346900000|2024-06-14 06:35:00|692.23|690.83|690.24|688.84|692.73|691.33|690.24|688.84|0
1718347200000|2024-06-14 06:40:00|689.74|688.34|689.37|687.97|690.49|689.09|689.25|687.85|0
1718347500000|2024-06-14 06:45:00|689.49|688.09|687.26|685.86|689.49|688.09|687.26|685.86|0
1718347800000|2024-06-14 06:50:00|687.01|685.61|687.75|686.35|688|686.6|686.27|684.87|0
1718348100000|2024-06-14 06:55:00|687.51|686.11|687.51|686.11|688.01|686.61|687.01|685.61|0
1718348400000|2024-06-14 07:00:00|688.01|686.61|687.76|686.36|688.75|687.35|687.26|685.86|0
1718348700000|2024-06-14 07:05:00|688|686.6|685.77|684.37|688|686.6|685.77|684.37|0
1718349000000|2024-06-14 07:10:00|686.02|684.62|682.54|681.14|686.51|685.11|682.54|681.14|0
1718349300000|2024-06-14 07:15:00|682.04|680.64|681.05|679.65|683.28|681.88|680.55|679.15|0
1718349600000|2024-06-14 07:20:00|681.3|679.9|683.28|681.88|684.52|683.12|681.3|679.9|0
1718349900000|2024-06-14 07:25:00|683.53|682.13|687.25|685.85|687.25|685.85|683.53|682.13|0
1718350200000|2024-06-14 07:30:00|687.5|686.1|688.49|687.09|688.99|687.59|687|685.6|0
1718350500000|2024-06-14 07:35:00|688.61|687.21|687.25|685.85|688.99|687.59|687.25|685.85|0
1718350800000|2024-06-14 07:40:00|687|685.6|687|685.6|687.75|686.35|686.01|684.61|0
1718351100000|2024-06-14 07:45:00|686.75|685.35|684.27|682.87|687.5|686.1|683.64|682.24|0
1718351400000|2024-06-14 07:50:00|684.02|682.62|685.26|683.86|686.25|684.85|684.02|682.62|0
1718351700000|2024-06-14 07:55:00|685.51|684.11|684.26|682.86|687.49|686.09|683.77|682.37|0
1718352000000|2024-06-14 08:00:00|684.51|683.11|681.28|679.88|686.75|685.35|681.04|679.64|0
1718352300000|2024-06-14 08:05:00|681.53|680.13|681.03|679.63|681.53|680.13|679.3|677.9|0
1718352600000|2024-06-14 08:10:00|680.79|679.39|683.76|682.36|684.26|682.86|680.29|678.89|0
1718352900000|2024-06-14 08:15:00|684.01|682.61|683.23|681.83|684.76|683.36|682.77|681.37|0
1718353200000|2024-06-14 08:20:00|682.73|681.33|680.77|679.37|682.88|681.48|680.52|679.12|0
1718353500000|2024-06-14 08:25:00|680.52|679.12|680.52|679.12|681.52|680.12|679.28|677.88|0
1718353800000|2024-06-14 08:30:00|680.77|679.37|681.02|679.62|683.25|681.85|680.02|678.62|0
1718354100000|2024-06-14 08:35:00|681.27|679.87|682.51|681.11|682.75|681.35|680.77|679.37|0
1718354400000|2024-06-14 08:40:00|682.75|681.35|681.76|680.36|683.5|682.1|681.01|679.61|0
1718354700000|2024-06-14 08:45:00|681.51|680.11|680.02|678.62|681.51|680.11|679.52|678.12|0
1718355000000|2024-06-14 08:50:00|680.27|678.87|679.27|677.87|681.26|679.86|678.78|677.38|0
1718355300000|2024-06-14 08:55:00|679.03|677.63|678.15|676.75|680.02|678.62|678.03|676.63|0
1718355600000|2024-06-14 09:00:00|678.28|676.88|679.52|678.12|680.02|678.62|677.78|676.38|0
1718355900000|2024-06-14 09:05:00|679.39|677.99|675.41|674.01|679.39|677.99|673.81|672.41|0
1718356200000|2024-06-14 09:10:00|675.54|674.14|675.53|674.13|676.53|675.13|674.54|673.14|0
1718356500000|2024-06-14 09:15:00|675.29|673.89|674.79|673.39|675.53|674.13|674.04|672.64|0
1718356800000|2024-06-14 09:20:00|675.04|673.64|676.03|674.63|677.27|675.87|675.04|673.64|0
1718357100000|2024-06-14 09:25:00|676.28|674.88|674.54|673.14|676.52|675.12|674.04|672.64|0
1718357400000|2024-06-14 09:30:00|674.29|672.89|671.31|669.91|674.54|673.14|671.18|669.78|0
1718357700000|2024-06-14 09:35:00|671.56|670.16|670.43|669.03|672.55|671.15|669.57|668.17|0
1718358000000|2024-06-14 09:40:00|670.07|668.67|667.34|665.94|670.07|668.67|667.34|665.94|0
1718358300000|2024-06-14 09:45:00|667.58|666.18|670.06|668.66|671.8|670.4|667.58|666.18|0
1718358600000|2024-06-14 09:50:00|669.82|668.42|669.06|667.66|671.3|669.9|668.56|667.16|0
1718358900000|2024-06-14 09:55:00|668.81|667.41|665.09|663.69|669.31|667.91|664.84|663.44|0
1718359200000|2024-06-14 10:00:00|664.84|663.44|656.96|655.56|665.58|664.18|656.72|655.32|0
1718359500000|2024-06-14 10:05:00|657.21|655.81|662.42|661.02|662.42|661.02|657.21|655.81|0
1718359800000|2024-06-14 10:10:00|661.92|660.52|658.59|656.91|663.41|662.01|658.09|656.41|0
1718360100000|2024-06-14 10:15:00|658.84|657.16|658.09|656.41|662.06|660.38|657.22|655.54|0
1718360400000|2024-06-14 10:20:00|658.34|656.66|657.27|655.59|660.13|658.45|654.92|653.24|0
1718360700000|2024-06-14 10:25:00|657.02|655.34|658.14|656.46|658.64|656.96|654.43|652.75|0
1718361000000|2024-06-14 10:30:00|658.39|656.71|660.58|658.9|661.36|659.68|658.39|656.71|0
1718361300000|2024-06-14 10:35:00|660.83|659.15|663.18|661.5|664.55|662.87|660.83|659.15|0
1718361600000|2024-06-14 10:40:00|663.55|661.87|662.05|660.37|663.8|662.12|661.42|659.74|0
1718361900000|2024-06-14 10:45:00|662.54|660.86|662.79|661.11|663.54|661.86|661.8|660.12|0
1718362200000|2024-06-14 10:50:00|662.66|660.98|663.04|661.36|663.53|661.85|662.29|660.61|0
1718362500000|2024-06-14 10:55:00|663.28|661.6|658.32|656.64|663.53|661.85|657.83|656.15|0
1718362800000|2024-06-14 11:00:00|658.57|656.89|655.84|654.16|659.81|658.13|654.61|652.93|0
1718363100000|2024-06-14 11:05:00|655.6|653.92|654.46|653.06|655.6|653.92|649.76|648.36|0
1718363400000|2024-06-14 11:10:00|654.96|653.56|657.44|656.04|658.68|657.28|654.71|653.31|0
1718363700000|2024-06-14 11:15:00|656.94|655.54|655.44|654.04|658.43|657.03|653.72|652.32|0
1718364000000|2024-06-14 11:20:00|655.69|654.29|660.64|659.24|660.89|659.49|655.44|654.04|0
1718364300000|2024-06-14 11:25:00|660.89|659.49|664.35|662.95|664.35|662.95|660.89|659.49|0
1718364600000|2024-06-14 11:30:00|664.1|662.7|666.83|665.43|667.32|665.92|663.6|662.2|0
1718364900000|2024-06-14 11:35:00|666.58|665.18|664.84|663.44|668.81|667.41|664.59|663.19|0
1718365200000|2024-06-14 11:40:00|664.59|663.19|664.84|663.44|666.2|664.8|663.85|662.45|0
1718365500000|2024-06-14 11:45:00|664.71|663.31|665.95|664.55|666.33|664.93|663.35|661.95|0
1718365800000|2024-06-14 11:50:00|665.83|664.43|665.58|664.18|665.83|664.43|663.85|662.45|0
1718366100000|2024-06-14 11:55:00|665.33|663.93|662.11|660.71|665.7|664.3|660.74|659.34|0
1718366400000|2024-06-14 12:00:00|662.6|661.2|662.11|660.71|663.1|661.7|661.11|659.71|0
1718366700000|2024-06-14 12:05:00|661.98|660.58|662.6|661.2|664.83|663.43|661.61|660.21|0
1718367000000|2024-06-14 12:10:00|662.47|661.07|662.35|660.95|664.58|663.18|660.61|659.21|0
1718367300000|2024-06-14 12:15:00|662.6|661.2|665.33|663.93|665.33|663.93|661.85|660.45|0
1718367600000|2024-06-14 12:20:00|665.2|663.8|669.17|667.77|669.17|667.77|664.83|663.43|0
1718367900000|2024-06-14 12:25:00|668.8|667.4|667.2|665.8|669.54|668.14|666.58|665.18|0
1718368200000|2024-06-14 12:30:00|666.83|665.43|666.33|664.93|669.56|668.16|664.6|663.2|0
1718368500000|2024-06-14 12:35:00|666.08|664.68|667.41|666.01|669.81|668.41|664.84|663.44|0
1718368800000|2024-06-14 12:40:00|667.54|666.14|667.29|665.89|668.29|666.89|665.56|664.16|0
1718369100000|2024-06-14 12:45:00|667.54|666.14|665.55|664.15|669.53|668.13|665.55|664.15|0
1718369400000|2024-06-14 12:50:00|665.8|664.4|665.06|663.66|666.79|665.39|664.56|663.16|0
1718369700000|2024-06-14 12:55:00|664.81|663.41|666.29|664.89|666.54|665.14|664.56|663.16|0
1718370000000|2024-06-14 13:00:00|666.05|664.65|664.8|663.4|666.29|664.89|664.31|662.91|0
1718370300000|2024-06-14 13:05:00|665.55|664.15|664.55|663.15|666.29|664.89|664.31|662.91|0
1718370600000|2024-06-14 13:10:00|664.31|662.91|665.05|663.65|666.29|664.89|664.06|662.66|0
1718370900000|2024-06-14 13:15:00|665.17|663.77|666.04|664.64|666.29|664.89|664.8|663.4|0
1718371200000|2024-06-14 13:20:00|666.29|664.89|667.28|665.88|669.76|668.36|666.29|664.89|0
1718371500000|2024-06-14 13:25:00|667.4|666|670.26|668.86|670.26|668.86|667.28|665.88|0
1718371800000|2024-06-14 13:30:00|670.51|669.11|672.68|671.28|672.93|671.53|668.27|666.87|0
1718372100000|2024-06-14 13:35:00|672.93|671.53|676.69|675.29|676.69|675.29|671.69|670.29|0
1718372400000|2024-06-14 13:40:00|676.94|675.54|674.7|673.3|677.44|676.04|673.46|672.06|0
1718372700000|2024-06-14 13:45:00|674.95|673.55|675.45|674.05|676.94|675.54|674.46|673.06|0
1718373000000|2024-06-14 13:50:00|674.95|673.55|674.45|673.05|675.7|674.3|672.47|671.07|0
1718373300000|2024-06-14 13:55:00|674.21|672.81|675.81|674.41|676.31|674.91|672.96|671.56|0
1718373600000|2024-06-14 14:00:00|669.85|668.45|666.75|665.35|673.58|672.18|665.76|664.36|0
1718373900000|2024-06-14 14:05:00|667|665.6|665.51|664.11|670.48|669.08|664.27|662.87|0
1718374200000|2024-06-14 14:10:00|665.26|663.86|662.7|661.3|666.5|665.1|660.79|659.39|0
1718374500000|2024-06-14 14:15:00|663.45|662.05|669.41|668.01|670.15|668.75|663.45|662.05|0
1718374800000|2024-06-14 14:20:00|668.91|667.51|673.38|671.98|673.38|671.98|668.16|666.76|0
1718375100000|2024-06-14 14:25:00|673.13|671.73|669.9|668.5|673.13|671.73|668.41|667.01|0
1718375400000|2024-06-14 14:30:00|669.65|668.25|665.68|664.28|670.27|668.87|663.69|662.29|0
1718375700000|2024-06-14 14:35:00|665.43|664.03|660.96|659.56|665.92|664.52|659.96|658.56|0
1718376000000|2024-06-14 14:40:00|660.46|659.06|666.28|664.88|667.03|665.63|660.46|659.06|0
1718376300000|2024-06-14 14:45:00|666.53|665.13|668.52|667.12|670.01|668.61|665.04|663.64|0
1718376600000|2024-06-14 14:50:00|668.27|666.87|673.62|672.22|674.3|672.9|668.27|666.87|0
1718376900000|2024-06-14 14:55:00|673.75|672.35|673.75|672.35|674|672.6|671.51|670.11|0
1718377200000|2024-06-14 15:00:00|673.5|672.1|673.75|672.35|675.48|674.08|670.52|669.12|0
1718377500000|2024-06-14 15:05:00|673.99|672.59|669.28|667.88|673.99|672.59|668.53|667.13|0
1718377800000|2024-06-14 15:10:00|669.52|668.12|674.49|673.09|675.48|674.08|669.52|668.12|0
1718378100000|2024-06-14 15:15:00|674.24|672.84|674.73|673.33|674.98|673.58|671.01|669.61|0
1718378400000|2024-06-14 15:20:00|674.49|673.09|675.73|674.33|676.97|675.57|672.75|671.35|0
1718378700000|2024-06-14 15:25:00|675.97|674.57|675.98|674.58|676.98|675.58|674.98|673.58|0
1718379000000|2024-06-14 15:30:00|676.23|674.83|676.48|675.08|679.21|677.81|675.98|674.58|0
1718379300000|2024-06-14 15:35:00|676.98|675.58|674.99|673.59|677.72|676.32|674.49|673.09|0
1718379600000|2024-06-14 15:40:00|674.74|673.34|669.52|668.12|675.48|674.08|669.03|667.63|0
1718379900000|2024-06-14 15:45:00|669.77|668.37|666.79|665.39|670.52|669.12|666.05|664.65|0
1718380200000|2024-06-14 15:50:00|666.3|664.9|670.27|668.87|670.51|669.11|664.31|662.91|0
1718380500000|2024-06-14 15:55:00|670.51|669.11|675.73|674.33|675.73|674.33|670.51|669.11|0
1718380800000|2024-06-14 16:00:00|675.48|674.08|674.24|672.84|675.48|674.08|672.5|671.1|0
1718381100000|2024-06-14 16:05:00|674.48|673.08|675.48|674.08|676.22|674.82|673.74|672.34|0
1718381400000|2024-06-14 16:10:00|675.72|674.32|677.96|676.56|679.95|678.55|675.72|674.32|0
1718381700000|2024-06-14 16:15:00|678.45|677.05|674.48|673.08|678.95|677.55|673.49|672.09|0
1718382000000|2024-06-14 16:20:00|674.73|673.33|675.72|674.32|676.96|675.56|674.73|673.33|0
1718382300000|2024-06-14 16:25:00|675.22|673.82|672.74|671.34|675.72|674.32|672.49|671.09|0
1718382600000|2024-06-14 16:30:00|672.49|671.09|673.48|672.08|673.48|672.08|671|669.6|0
1718382900000|2024-06-14 16:35:00|673.73|672.33|678.45|677.05|678.45|677.05|673.73|672.33|0
1718383200000|2024-06-14 16:40:00|678.2|676.8|678.69|677.29|678.69|677.29|675.47|674.07|0
1718383500000|2024-06-14 16:45:00|678.94|677.54|678.2|676.8|679.44|678.04|676.21|674.81|0
1718383800000|2024-06-14 16:50:00|678.44|677.04|676.95|675.55|680.43|679.03|675.96|674.56|0
1718384100000|2024-06-14 16:55:00|676.7|675.3|679.44|678.04|679.93|678.53|676.7|675.3|0
1718384400000|2024-06-14 17:00:00|679.68|678.28|678.69|677.29|681.17|679.77|678.44|677.04|0
1718384700000|2024-06-14 17:05:00|678.44|677.04|682.17|680.77|683.16|681.76|678.44|677.04|0
1718385000000|2024-06-14 17:10:00|682.41|681.01|683.13|681.73|683.38|681.98|680.92|679.52|0
1718385300000|2024-06-14 17:15:00|682.89|681.49|682.14|680.74|685.37|683.97|681.14|679.74|0
1718385600000|2024-06-14 17:20:00|682.64|681.24|681.39|679.99|685.37|683.97|680.65|679.25|0
1718385900000|2024-06-14 17:25:00|681.64|680.24|682.63|681.23|684.62|683.22|680.65|679.25|0
1718386200000|2024-06-14 17:30:00|682.14|680.74|684.37|682.97|684.62|683.22|681.89|680.49|0
1718386500000|2024-06-14 17:35:00|684.12|682.72|684.12|682.72|685.12|683.72|683.13|681.73|0
1718386800000|2024-06-14 17:40:00|683.87|682.47|681.39|679.99|684.12|682.72|679.9|678.5|0
1718387100000|2024-06-14 17:45:00|681.64|680.24|680.64|679.24|683.38|681.98|680.39|678.99|0
1718387400000|2024-06-14 17:50:00|680.89|679.49|681.88|680.48|682.88|681.48|679.65|678.25|0
1718387700000|2024-06-14 17:55:00|682.13|680.73|679.39|677.99|682.88|681.48|676.91|675.51|0
1718388000000|2024-06-14 18:00:00|679.15|677.75|678.27|676.87|679.39|677.99|674.67|673.27|0
1718388300000|2024-06-14 18:05:00|678.4|677|675.91|674.51|681.13|679.73|674.92|673.52|0
1718388600000|2024-06-14 18:10:00|676.41|675.01|675.91|674.51|678.15|676.75|675.66|674.26|0
1718388900000|2024-06-14 18:15:00|675.66|674.26|678.64|677.24|678.89|677.49|673.18|671.78|0
1718389200000|2024-06-14 18:20:00|679.14|677.74|681.63|680.23|682.12|680.72|677.65|676.25|0
1718389500000|2024-06-14 18:25:00|681.87|680.47|680.13|678.73|683.37|681.97|679.88|678.48|0
1718389800000|2024-06-14 18:30:00|680.38|678.98|679.63|678.23|680.63|679.23|678.39|676.99|0
1718390100000|2024-06-14 18:35:00|679.39|677.99|678.64|677.24|679.88|678.48|677.4|676|0
1718390400000|2024-06-14 18:40:00|678.51|677.11|679.14|677.74|679.14|677.74|675.16|673.76|0
1718390700000|2024-06-14 18:45:00|679.38|677.98|679.88|678.48|680.87|679.47|678.14|676.74|0
1718391000000|2024-06-14 18:50:00|679.63|678.23|684.35|682.95|684.6|683.2|679.63|678.23|0
1718391300000|2024-06-14 18:55:00|684.6|683.2|682.36|680.96|684.6|683.2|678.39|676.99|0
1718391600000|2024-06-14 19:00:00|681.87|680.47|684.35|682.95|684.6|683.2|680.13|678.73|0
1718391900000|2024-06-14 19:05:00|683.6|682.2|683.6|682.2|684.6|683.2|682.11|680.71|0
1718392200000|2024-06-14 19:10:00|683.35|681.95|681.86|680.46|683.85|682.45|680.87|679.47|0
1718392500000|2024-06-14 19:15:00|681.61|680.21|683.6|682.2|684.1|682.7|681.12|679.72|0
1718392800000|2024-06-14 19:20:00|683.35|681.95|684.84|683.44|685.34|683.94|682.36|680.96|0
1718393100000|2024-06-14 19:25:00|685.09|683.69|684.87|683.47|685.09|683.69|682.91|681.51|0
1718393400000|2024-06-14 19:30:00|684.37|682.97|684.12|682.72|684.74|683.34|682.38|680.98|0
1718393700000|2024-06-14 19:35:00|683.87|682.47|684.12|682.72|686.36|684.96|683.87|682.47|0
1718394000000|2024-06-14 19:40:00|683.87|682.47|680.86|679.46|684.37|682.97|680.62|679.22|0
1718394300000|2024-06-14 19:45:00|680.62|679.22|681.11|679.71|682.85|681.45|680.37|678.97|0
1718394600000|2024-06-14 19:50:00|681.61|680.21|681.11|679.71|682.11|680.71|680.36|678.96|0
1718394900000|2024-06-14 19:55:00|680.86|679.46|689.07|687.67|689.07|687.67|680.61|679.21|0
1718395200000|2024-06-14 20:00:00|688.57|687.17|687.57|686.17|688.82|687.42|687.33|685.93|0
1718395500000|2024-06-14 20:05:00|687.32|685.92|685.58|684.18|687.82|686.42|685.33|683.93|0
1718395800000|2024-06-14 20:10:00|685.33|683.93|685.83|684.43|686.58|685.18|685.08|683.68|0
1718583600000|2024-06-17 00:20:00|687.69|686.29|687.69|686.29|688.19|686.79|687.69|686.29|0
1718583900000|2024-06-17 00:25:00|687.56|686.16|688.44|687.04|688.44|687.04|687.44|686.04|0
1718584200000|2024-06-17 00:30:00|688.19|686.79|688.69|687.29|688.94|687.54|688.19|686.79|0
1718584500000|2024-06-17 00:35:00|688.94|687.54|687.94|686.54|689.19|687.79|687.94|686.54|0
1718584800000|2024-06-17 00:40:00|688.06|686.66|687.44|686.04|688.44|687.04|687.44|686.04|0
1718585100000|2024-06-17 00:45:00|687.69|686.29|687.69|686.29|687.81|686.41|687.19|685.79|0
1718585400000|2024-06-17 00:50:00|687.44|686.04|688.19|686.79|688.44|687.04|687.19|685.79|0
1718585700000|2024-06-17 00:55:00|687.69|686.29|686.94|685.54|687.94|686.54|686.94|685.54|0
1718586000000|2024-06-17 01:00:00|686.69|685.29|684.69|683.29|686.69|685.29|684.69|683.29|0
1718586300000|2024-06-17 01:05:00|684.94|683.54|684.94|683.54|685.19|683.79|684.19|682.79|0
1718586600000|2024-06-17 01:10:00|685.19|683.79|683.94|682.54|685.19|683.79|683.69|682.29|0
1718586900000|2024-06-17 01:15:00|683.69|682.29|684.44|683.04|684.44|683.04|683.44|682.04|0
1718587200000|2024-06-17 01:20:00|684.56|683.16|684.19|682.79|684.69|683.29|683.94|682.54|0
1718587500000|2024-06-17 01:25:00|683.94|682.54|684.06|682.66|684.44|683.04|683.94|682.54|0
1718587800000|2024-06-17 01:30:00|684.19|682.79|684.94|683.54|685.19|683.79|683.94|682.54|0
1718588100000|2024-06-17 01:35:00|685.19|683.79|685.44|684.04|685.94|684.54|684.94|683.54|0
1718588400000|2024-06-17 01:40:00|685.56|684.16|685.19|683.79|685.94|684.54|684.94|683.54|0
1718588700000|2024-06-17 01:45:00|685.44|684.04|685.94|684.54|686.19|684.79|685.44|684.04|0
1718589000000|2024-06-17 01:50:00|685.69|684.29|685.8|684.4|685.94|684.54|685.19|683.79|0
1718589300000|2024-06-17 01:55:00|685.69|684.29|686.18|684.78|686.68|685.28|685.56|684.16|0
1718589600000|2024-06-17 02:00:00|686.05|684.65|686.93|685.53|687.68|686.28|685.93|684.53|0
1718589900000|2024-06-17 02:05:00|687.05|685.65|686.43|685.03|687.43|686.03|686.43|685.03|0
1718590200000|2024-06-17 02:10:00|686.68|685.28|687.18|685.78|687.18|685.78|685.68|684.28|0
1718590500000|2024-06-17 02:15:00|687.05|685.65|686.68|685.28|687.43|686.03|686.43|685.03|0
1718590800000|2024-06-17 02:20:00|686.93|685.53|685.68|684.28|686.93|685.53|685.68|684.28|0
1718591100000|2024-06-17 02:25:00|685.93|684.53|684.93|683.53|685.93|684.53|684.68|683.28|0
1718591400000|2024-06-17 02:30:00|685.18|683.78|685.68|684.28|685.93|684.53|685.18|683.78|0
1718591700000|2024-06-17 02:35:00|685.8|684.4|686.93|685.53|687.05|685.65|685.68|684.28|0
1718592000000|2024-06-17 02:40:00|687.18|685.78|686.43|685.03|687.18|685.78|686.05|684.65|0
1718592300000|2024-06-17 02:45:00|686.55|685.15|686.18|684.78|686.68|685.28|686.05|684.65|0
1718592600000|2024-06-17 02:50:00|685.68|684.28|685.68|684.28|685.68|684.28|685.18|683.78|0
1718592900000|2024-06-17 02:55:00|685.93|684.53|685.18|683.78|685.93|684.53|684.68|683.28|0
1718593200000|2024-06-17 03:00:00|685.43|684.03|685.93|684.53|685.93|684.53|685.18|683.78|0
1718593500000|2024-06-17 03:05:00|685.68|684.28|686.18|684.78|686.43|685.03|685.68|684.28|0
1718593800000|2024-06-17 03:10:00|686.43|685.03|686.18|684.78|686.43|685.03|685.68|684.28|0
1718594100000|2024-06-17 03:15:00|686.3|684.9|686.68|685.28|686.68|685.28|686.18|684.78|0
1718594400000|2024-06-17 03:20:00|686.55|685.15|686.18|684.78|686.68|685.28|686.18|684.78|0
1718594700000|2024-06-17 03:25:00|686.43|685.03|686.43|685.03|686.68|685.28|686.18|684.78|0
1718595000000|2024-06-17 03:30:00|686.68|685.28|686.67|685.27|687.17|685.77|686.67|685.27|0
1718595300000|2024-06-17 03:35:00|686.43|685.03|686.42|685.02|686.67|685.27|686.18|684.78|0
1718595600000|2024-06-17 03:40:00|686.18|684.78|686.42|685.02|686.42|685.02|685.93|684.53|0
1718595900000|2024-06-17 03:45:00|686.67|685.27|686.93|685.53|687.42|686.02|686.67|685.27|0
1718596200000|2024-06-17 03:50:00|686.68|685.28|686.53|685.13|687.03|685.63|686.28|684.88|0
1718596500000|2024-06-17 03:55:00|686.28|684.88|686.53|685.13|686.78|685.38|686.28|684.88|0
1718596800000|2024-06-17 04:00:00|686.78|685.38|687.53|686.13|687.53|686.13|686.78|685.38|0
1718597100000|2024-06-17 04:05:00|687.28|685.88|687.03|685.63|687.78|686.38|687.03|685.63|0
1718597400000|2024-06-17 04:10:00|686.78|685.38|686.78|685.38|687.28|685.88|686.78|685.38|0
1718597700000|2024-06-17 04:15:00|687.03|685.63|687.03|685.63|687.03|685.63|686.53|685.13|0
1718598000000|2024-06-17 04:20:00|687.28|685.88|687.03|685.63|687.28|685.88|687.03|685.63|0
1718598300000|2024-06-17 04:25:00|686.65|685.25|686.53|685.13|686.78|685.38|686.28|684.88|0
1718598600000|2024-06-17 04:30:00|686.28|684.88|686.03|684.63|686.28|684.88|685.28|683.88|0
1718598900000|2024-06-17 04:35:00|685.9|684.5|686.03|684.63|686.28|684.88|685.78|684.38|0
1718599200000|2024-06-17 04:40:00|686.28|684.88|686.03|684.63|686.28|684.88|686.03|684.63|0
1718599800000|2024-06-17 04:50:00|685.78|684.38|685.28|683.88|686.03|684.63|685.28|683.88|0
1718600100000|2024-06-17 04:55:00|685.03|683.63|685.03|683.63|685.28|683.88|684.78|683.38|0
1718600400000|2024-06-17 05:00:00|684.78|683.38|684.65|683.25|685.15|683.75|684.53|683.13|0
1718600700000|2024-06-17 05:05:00|684.53|683.13|685.03|683.63|685.03|683.63|684.28|682.88|0
1718601000000|2024-06-17 05:10:00|685.27|683.87|685.52|684.12|685.77|684.37|685.03|683.63|0
1718601300000|2024-06-17 05:15:00|685.64|684.24|686.02|684.62|686.52|685.12|685.64|684.24|0
1718601600000|2024-06-17 05:20:00|685.77|684.37|686.02|684.62|686.27|684.87|685.77|684.37|0
1718601900000|2024-06-17 05:25:00|686.27|684.87|686.52|685.12|686.52|685.12|686.02|684.62|0
1718602200000|2024-06-17 05:30:00|686.39|684.99|687.76|686.36|688.01|686.61|686.27|684.87|0
1718602500000|2024-06-17 05:35:00|687.52|686.12|688.51|687.11|689.01|687.61|687.52|686.12|0
1718602800000|2024-06-17 05:40:00|688.26|686.86|688.27|686.87|688.52|687.12|687.77|686.37|0
1718603100000|2024-06-17 05:45:00|688.52|687.12|688.02|686.62|689.02|687.62|688.02|686.62|0
1718603400000|2024-06-17 05:50:00|688.27|686.87|687.77|686.37|688.27|686.87|687.14|685.74|0
1718603700000|2024-06-17 05:55:00|687.52|686.12|688.02|686.62|688.02|686.62|686.77|685.37|0
1718604000000|2024-06-17 06:00:00|688.27|686.87|684.78|683.38|688.27|686.87|683.28|681.88|0
1718604300000|2024-06-17 06:05:00|684.65|683.25|683.53|682.13|685.52|684.12|682.78|681.38|0
1718604600000|2024-06-17 06:10:00|683.28|681.88|684.77|683.37|685.02|683.62|683.03|681.63|0
1718604900000|2024-06-17 06:15:00|685.02|683.62|684.03|682.63|685.52|684.12|683.53|682.13|0
1718605200000|2024-06-17 06:20:00|684.15|682.75|687.64|686.24|688.26|686.86|683.28|681.88|0
1718605500000|2024-06-17 06:25:00|687.77|686.37|687.14|685.74|688.02|686.62|686.52|685.12|0
1718605800000|2024-06-17 06:30:00|687.27|685.87|688.01|686.61|688.51|687.11|686.64|685.24|0
1718606100000|2024-06-17 06:35:00|688.26|686.86|690.76|689.36|690.76|689.36|687.63|686.23|0
1718606400000|2024-06-17 06:40:00|690.51|689.11|689.01|687.61|690.51|689.11|688.51|687.11|0
1718606700000|2024-06-17 06:45:00|688.63|687.23|689.01|687.61|690.01|688.61|688.38|686.98|0
1718607000000|2024-06-17 06:50:00|689.13|687.73|690.02|688.62|690.02|688.62|689.01|687.61|0
1718607300000|2024-06-17 06:55:00|690.14|688.74|689.27|687.87|690.64|689.24|689.27|687.87|0
1718607600000|2024-06-17 07:00:00|689.52|688.12|690.27|688.87|690.77|689.37|688.27|686.87|0
1718607900000|2024-06-17 07:05:00|690.52|689.12|692.01|690.61|692.51|691.11|690.27|688.87|0
1718608200000|2024-06-17 07:10:00|691.76|690.36|692.51|691.11|692.51|691.11|690.51|689.11|0
1718608500000|2024-06-17 07:15:00|692.38|690.98|694.25|692.85|694.5|693.1|691.76|690.36|0
1718608800000|2024-06-17 07:20:00|694.5|693.1|693.01|691.61|694.5|693.1|692.51|691.11|0
1718609100000|2024-06-17 07:25:00|692.63|691.23|693.01|691.61|693.51|692.11|691.51|690.11|0
1718609400000|2024-06-17 07:30:00|693.26|691.86|693.01|691.61|694.75|693.35|693.01|691.61|0
1718609700000|2024-06-17 07:35:00|692.76|691.36|690.63|689.23|693.12|691.72|690.26|688.86|0
1718610000000|2024-06-17 07:40:00|690.51|689.11|690.01|688.61|691.13|689.73|689.76|688.36|0
1718610300000|2024-06-17 07:45:00|689.76|688.36|691.01|689.61|691.51|690.11|689.76|688.36|0
1718610600000|2024-06-17 07:50:00|690.76|689.36|689.88|688.48|690.76|689.36|689.63|688.23|0
1718610900000|2024-06-17 07:55:00|690.01|688.61|690.38|688.98|690.51|689.11|689.26|687.86|0
1718611200000|2024-06-17 08:00:00|689.76|688.36|689.51|688.11|691.26|689.86|689.01|687.61|0
1718611500000|2024-06-17 08:05:00|689.76|688.36|692.25|690.85|692.75|691.35|688.76|687.36|0
1718611800000|2024-06-17 08:10:00|692.5|691.1|693.25|691.85|693.75|692.35|692|690.6|0
1718612100000|2024-06-17 08:15:00|693|691.6|694.25|692.85|694.5|693.1|692.5|691.1|0
1718612400000|2024-06-17 08:20:00|694.12|692.72|691.25|689.85|694.25|692.85|691|689.6|0
1718612700000|2024-06-17 08:25:00|690.75|689.35|689.01|687.61|691.25|689.85|688.76|687.36|0
1718613000000|2024-06-17 08:30:00|689.26|687.86|684.52|683.12|689.26|687.86|683.89|682.49|0
1718613300000|2024-06-17 08:35:00|684.76|683.36|684.27|682.87|685.51|684.11|683.77|682.37|0
1718613600000|2024-06-17 08:40:00|684.02|682.62|683.02|681.62|684.02|682.62|681.52|680.12|0
1718613900000|2024-06-17 08:45:00|682.77|681.37|684.01|682.61|684.76|683.36|681.77|680.37|0
1718614200000|2024-06-17 08:50:00|684.26|682.86|684.26|682.86|684.76|683.36|683.52|682.12|0
1718614500000|2024-06-17 08:55:00|684.38|682.98|684.01|682.61|684.51|683.11|683.51|682.11|0
1718614800000|2024-06-17 09:00:00|683.76|682.36|686.51|685.11|686.51|685.11|683.26|681.86|0
1718615100000|2024-06-17 09:05:00|685.51|684.11|683.51|682.11|686.26|684.86|682.76|681.36|0
1718615400000|2024-06-17 09:10:00|683.76|682.36|684.26|682.86|685.26|683.86|683.51|682.11|0
1718615700000|2024-06-17 09:15:00|684.01|682.61|684.26|682.86|684.76|683.36|683.76|682.36|0
1718616000000|2024-06-17 09:20:00|684.01|682.61|684.88|683.48|685.13|683.73|683.88|682.48|0
1718616300000|2024-06-17 09:25:00|685.01|683.61|685.13|683.73|686|684.6|684.51|683.11|0
1718616600000|2024-06-17 09:30:00|685.01|683.61|685.75|684.35|686|684.6|685.01|683.61|0
1718616900000|2024-06-17 09:35:00|685.5|684.1|685.25|683.85|686|684.6|684.63|683.23|0
1718617200000|2024-06-17 09:40:00|685.37|683.97|685.12|683.72|685.75|684.35|684.87|683.47|0
1718617500000|2024-06-17 09:45:00|685|683.6|685.25|683.85|685.75|684.35|684.75|683.35|0
1718617800000|2024-06-17 09:50:00|685|683.6|685.5|684.1|685.75|684.35|685|683.6|0
1718618100000|2024-06-17 09:55:00|685.62|684.22|685|683.6|686.25|684.85|684.75|683.35|0
1718618400000|2024-06-17 10:00:00|685.25|683.85|683|681.6|685.87|684.47|683|681.6|0
1718618700000|2024-06-17 10:05:00|682.76|681.36|681.76|680.36|683|681.6|681.26|679.86|0
1718619000000|2024-06-17 10:10:00|681.88|680.48|682.13|680.73|682.26|680.86|681.01|679.61|0
1718619300000|2024-06-17 10:15:00|682.01|680.61|679.51|678.11|682.25|680.85|679.51|678.11|0
1718619600000|2024-06-17 10:20:00|679.26|677.86|680.01|678.61|680.13|678.73|679.01|677.61|0
1718619900000|2024-06-17 10:25:00|680.26|678.86|679.26|677.86|680.51|679.11|679.26|677.86|0
1718620200000|2024-06-17 10:30:00|679.51|678.11|681|679.6|681.25|679.85|679.01|677.61|0
1718620500000|2024-06-17 10:35:00|680.88|679.48|681|679.6|682.25|680.85|680.75|679.35|0
1718620800000|2024-06-17 10:40:00|681.25|679.85|682.5|681.1|682.5|681.1|681|679.6|0
1718621100000|2024-06-17 10:45:00|682.25|680.85|682.98|681.58|683.98|682.58|682|680.6|0
1718621400000|2024-06-17 10:50:00|683.23|681.83|682.98|681.58|683.35|681.95|682.73|681.33|0
1718621700000|2024-06-17 10:55:00|682.73|681.33|683.97|682.57|683.97|682.57|681.99|680.59|0
1718622000000|2024-06-17 11:00:00|684.22|682.82|685.71|684.31|685.71|684.31|684.22|682.82|0
1718622300000|2024-06-17 11:05:00|685.83|684.43|685.46|684.06|685.96|684.56|685.46|684.06|0
1718622600000|2024-06-17 11:10:00|685.71|684.31|685.7|684.3|685.71|684.31|685.21|683.81|0
1718622900000|2024-06-17 11:15:00|685.45|684.05|686.2|684.8|686.2|684.8|685.45|684.05|0
1718623200000|2024-06-17 11:20:00|685.95|684.55|686.66|685.26|687.65|686.25|685.45|684.05|0
1718623500000|2024-06-17 11:25:00|686.53|685.13|688.15|686.75|688.64|687.24|686.41|685.01|0
1718623800000|2024-06-17 11:30:00|688.4|687|686.9|685.5|688.4|687|686.65|685.25|0
1718624100000|2024-06-17 11:35:00|686.77|685.37|687.89|686.49|687.89|686.49|685.41|684.01|0
1718624400000|2024-06-17 11:40:00|688.14|686.74|686.9|685.5|688.14|686.74|686.9|685.5|0
1718624700000|2024-06-17 11:45:00|687.15|685.75|687.01|685.61|688.14|686.74|686.65|685.25|0
1718625000000|2024-06-17 11:50:00|686.9|685.5|686.64|685.24|687.64|686.24|686.4|685|0
1718625300000|2024-06-17 11:55:00|686.4|685|687.14|685.74|687.64|686.24|686.4|685|0
1718625600000|2024-06-17 12:00:00|686.89|685.49|685.65|684.25|687.76|686.36|685.15|683.75|0
1718625900000|2024-06-17 12:05:00|685.89|684.49|688.63|687.23|689.12|687.72|685.65|684.25|0
1718626200000|2024-06-17 12:10:00|688.75|687.35|688.38|686.98|689.12|687.72|687.88|686.48|0
1718626500000|2024-06-17 12:15:00|687.88|686.48|686.88|685.48|688.5|687.1|686.14|684.74|0
1718626800000|2024-06-17 12:20:00|687.13|685.73|686.88|685.48|687.88|686.48|686.63|685.23|0
1718627100000|2024-06-17 12:25:00|687.13|685.73|685.51|684.11|687.63|686.23|685.51|684.11|0
1718627400000|2024-06-17 12:30:00|685.39|683.99|683.65|682.25|685.64|684.24|683.4|682|0
1718627700000|2024-06-17 12:35:00|683.89|682.49|680.91|679.51|683.89|682.49|680.66|679.26|0
1718628000000|2024-06-17 12:40:00|680.41|679.01|682.9|681.5|683.26|681.86|680.41|679.01|0
1718628300000|2024-06-17 12:45:00|682.65|681.25|682.15|680.75|684.64|683.24|682.15|680.75|0
1718628600000|2024-06-17 12:50:00|681.9|680.5|682.15|680.75|683.14|681.74|680.66|679.26|0
1718628900000|2024-06-17 12:55:00|682.39|680.99|683.14|681.74|683.64|682.24|681.15|679.75|0
1718629200000|2024-06-17 13:00:00|683.39|681.99|681.61|680.21|683.63|682.23|681.15|679.75|0
1718629500000|2024-06-17 13:05:00|681.36|679.96|681.86|680.46|682.61|681.21|681.36|679.96|0
1718629800000|2024-06-17 13:10:00|681.61|680.21|681.86|680.46|682.85|681.45|681.36|679.96|0
1718630100000|2024-06-17 13:15:00|681.98|680.58|681.61|680.21|682.6|681.2|680.98|679.58|0
1718630400000|2024-06-17 13:20:00|681.85|680.45|681.85|680.45|682.1|680.7|681.36|679.96|0
1718630700000|2024-06-17 13:25:00|681.6|680.2|681.1|679.7|681.85|680.45|680.86|679.46|0
1718631000000|2024-06-17 13:30:00|680.86|679.46|682.34|680.94|682.59|681.19|677.12|675.72|0
1718631300000|2024-06-17 13:35:00|682.59|681.19|681.46|680.06|683.34|681.94|681.34|679.94|0
1718631600000|2024-06-17 13:40:00|681.34|679.94|681.84|680.44|683.58|682.18|679.85|678.45|0
1718631900000|2024-06-17 13:45:00|682.09|680.69|676.87|675.47|684.82|683.42|676.37|674.97|0
1718632200000|2024-06-17 13:50:00|676.62|675.22|678.85|677.45|680.1|678.7|676.62|675.22|0
1718632500000|2024-06-17 13:55:00|679.1|677.7|680.84|679.44|682.58|681.18|676.86|675.46|0
1718632800000|2024-06-17 14:00:00|681.34|679.94|682.08|680.68|682.33|680.93|679.1|677.7|0
1718633100000|2024-06-17 14:05:00|681.83|680.43|685.56|684.16|685.56|684.16|681.58|680.18|0
1718633400000|2024-06-17 14:10:00|685.81|684.41|685.06|683.66|687.55|686.15|684.56|683.16|0
1718633700000|2024-06-17 14:15:00|684.81|683.41|687.8|686.4|688.79|687.39|684.81|683.41|0
1718634000000|2024-06-17 14:20:00|688.04|686.64|685.31|683.91|688.04|686.64|683.82|682.42|0
1718634300000|2024-06-17 14:25:00|684.81|683.41|683.07|681.67|685.06|683.66|681.08|679.68|0
1718634600000|2024-06-17 14:30:00|683.31|681.91|685.55|684.15|686.8|685.4|682.32|680.92|0
1718634900000|2024-06-17 14:35:00|685.3|683.9|686.17|684.77|687.79|686.39|685.3|683.9|0
1718635200000|2024-06-17 14:40:00|686.05|684.65|687.04|685.64|688.28|686.88|684.31|682.91|0
1718635500000|2024-06-17 14:45:00|687.29|685.89|686.54|685.14|688.28|686.88|686.54|685.14|0
1718635800000|2024-06-17 14:50:00|686.79|685.39|686.54|685.14|687.54|686.14|684.92|683.52|0
1718636100000|2024-06-17 14:55:00|686.66|685.26|689.54|688.14|690.02|688.62|686.04|684.64|0
1718636400000|2024-06-17 15:00:00|689.79|688.39|693.27|691.87|693.52|692.12|689.79|688.39|0
1718636700000|2024-06-17 15:05:00|693.52|692.12|695.26|693.86|696|694.6|693.14|691.74|0
1718637000000|2024-06-17 15:10:00|695.51|694.11|696.12|694.72|696.5|695.1|693.76|692.36|0
1718637300000|2024-06-17 15:15:00|696.25|694.85|698.49|697.09|698.99|697.59|696.25|694.85|0
1718637600000|2024-06-17 15:20:00|698.24|696.84|700.23|698.83|700.23|698.83|697.24|695.84|0
1718637900000|2024-06-17 15:25:00|699.98|698.58|698.49|697.09|699.98|698.58|697.49|696.09|0
1718638200000|2024-06-17 15:30:00|698.73|697.33|696.8|695.4|699.29|697.89|696.55|695.15|0
1718638500000|2024-06-17 15:35:00|696.92|695.52|696.3|694.9|697.29|695.89|695.3|693.9|0
1718638800000|2024-06-17 15:40:00|696.55|695.15|698.53|697.13|698.53|697.13|695.8|694.4|0
1718639100000|2024-06-17 15:45:00|698.29|696.89|697.04|695.64|699.53|698.13|695.8|694.4|0
1718639400000|2024-06-17 15:50:00|697.54|696.14|696.54|695.14|698.53|697.13|696.29|694.89|0
1718639700000|2024-06-17 15:55:00|696.29|694.89|697.28|695.88|698.03|696.63|695.3|693.9|0
1718640000000|2024-06-17 16:00:00|697.04|695.64|698.78|697.38|699.27|697.87|697.04|695.64|0
1718640300000|2024-06-17 16:05:00|699.02|697.62|699.02|697.62|699.52|698.12|698.03|696.63|0
1718640600000|2024-06-17 16:10:00|698.77|697.37|701.26|699.86|702.01|700.61|698.52|697.12|0
1718640900000|2024-06-17 16:15:00|701.76|700.36|702.5|701.1|702.75|701.35|701.26|699.86|0
1718641200000|2024-06-17 16:20:00|702.75|701.35|707.48|706.08|707.48|706.08|702|700.6|0
1718641500000|2024-06-17 16:25:00|707.73|706.33|714.45|713.05|714.7|713.3|706.23|704.83|0
1718641800000|2024-06-17 16:30:00|715.19|713.79|713.7|712.3|715.31|713.91|712.33|710.93|0
1718642100000|2024-06-17 16:35:00|713.95|712.55|713.2|711.8|714.94|713.54|712.45|711.05|0
1718642400000|2024-06-17 16:40:00|712.95|711.55|713.7|712.3|714.19|712.79|711.95|710.55|0
1718642700000|2024-06-17 16:45:00|713.95|712.55|718.55|717.15|718.68|717.28|713.7|712.3|0
1718643000000|2024-06-17 16:50:00|718.18|716.78|716.68|715.28|719.54|718.14|716.43|715.03|0
1718643300000|2024-06-17 16:55:00|716.43|715.03|714.44|713.04|716.93|715.53|714.44|713.04|0
1718643600000|2024-06-17 17:00:00|714.69|713.29|718.42|717.02|718.42|717.02|714.69|713.29|0
1718643900000|2024-06-17 17:05:00|718.29|716.89|716.93|715.53|718.29|716.89|716.18|714.78|0
1718644200000|2024-06-17 17:10:00|716.68|715.28|718.42|717.02|718.42|717.02|715.68|714.28|0
1718644500000|2024-06-17 17:15:00|718.17|716.77|724.9|723.5|724.9|723.5|718.17|716.77|0
1718644800000|2024-06-17 17:20:00|725.27|723.87|723.99|722.59|726.02|724.62|722.5|721.1|0
1718645100000|2024-06-17 17:25:00|723.74|722.34|723.99|722.59|725.73|724.33|722.5|721.1|0
1718645400000|2024-06-17 17:30:00|724.24|722.84|729.58|728.18|730.96|729.56|723.74|722.34|0
1718645700000|2024-06-17 17:35:00|729.46|728.06|732.45|731.05|733.2|731.8|729.46|728.06|0
1718646000000|2024-06-17 17:40:00|732.7|731.3|729.96|728.56|733.7|732.3|729.71|728.31|0
1718646300000|2024-06-17 17:45:00|730.08|728.68|730.46|729.06|731.7|730.3|729.96|728.56|0
1718646600000|2024-06-17 17:50:00|730.7|729.3|735.19|733.79|735.43|734.03|730.7|729.3|0
1718646900000|2024-06-17 17:55:00|735.43|734.03|734.44|733.04|735.68|734.28|732.45|731.05|0
1718647200000|2024-06-17 18:00:00|734.56|733.16|738.92|737.52|740.78|739.38|734.44|733.04|0
1718647500000|2024-06-17 18:05:00|739.17|737.77|743.15|741.75|743.65|742.25|739.17|737.77|0
1718647800000|2024-06-17 18:10:00|743.65|742.25|734.18|732.78|744.65|743.25|734.18|732.78|0
1718648100000|2024-06-17 18:15:00|735.18|733.78|736.67|735.27|738.92|737.52|734.68|733.28|0
1718648400000|2024-06-17 18:20:00|736.17|734.77|738.66|737.26|739.66|738.26|735.18|733.78|0
1718648700000|2024-06-17 18:25:00|738.91|737.51|740.9|739.5|742.4|741|737.17|735.77|0
1718649000000|2024-06-17 18:30:00|740.41|739.01|741.4|740|741.9|740.5|739.66|738.26|0
1718649300000|2024-06-17 18:35:00|741.15|739.75|740.15|738.75|741.4|740|739.41|738.01|0
1718649600000|2024-06-17 18:40:00|739.9|738.5|738.16|736.76|741.15|739.75|738.16|736.76|0
1718649900000|2024-06-17 18:45:00|738.41|737.01|738.47|737.07|738.97|737.57|735.42|734.02|0
1718650200000|2024-06-17 18:50:00|738.22|736.82|736.23|734.83|738.47|737.07|735.98|734.58|0
1718650500000|2024-06-17 18:55:00|736.48|735.08|738.22|736.82|738.47|737.07|734.98|733.58|0
1718650800000|2024-06-17 19:00:00|737.97|736.57|735.73|734.33|737.97|736.57|735.73|734.33|0
1718651100000|2024-06-17 19:05:00|735.35|733.95|737.96|736.56|737.96|736.56|735.23|733.83|0
1718651400000|2024-06-17 19:10:00|737.84|736.44|740.45|739.05|740.7|739.3|737.71|736.31|0
1718651700000|2024-06-17 19:15:00|740.2|738.8|743.44|742.04|744.19|742.79|738.96|737.56|0
1718652000000|2024-06-17 19:20:00|742.94|741.54|743.06|741.66|743.44|742.04|741.2|739.8|0
1718652300000|2024-06-17 19:25:00|743.44|742.04|743.19|741.79|743.94|742.54|741.69|740.29|0
1718652600000|2024-06-17 19:30:00|742.69|741.29|741.94|740.54|743.19|741.79|740.94|739.54|0
1718652900000|2024-06-17 19:35:00|741.69|740.29|739.7|738.3|741.69|740.29|738.95|737.55|0
1718653200000|2024-06-17 19:40:00|739.95|738.55|738.7|737.3|742.06|740.66|738.45|737.05|0
1718653500000|2024-06-17 19:45:00|738.2|736.8|734.95|733.55|738.7|737.3|734.2|732.8|0
1718653800000|2024-06-17 19:50:00|734.7|733.3|731.96|730.56|736.44|735.04|730.33|728.93|0
1718654100000|2024-06-17 19:55:00|731.71|730.31|729.96|728.56|731.71|730.31|727.97|726.57|0
1718654400000|2024-06-17 20:00:00|731.08|729.68|726.97|725.57|731.08|729.68|726.47|725.07|0
1718654700000|2024-06-17 20:05:00|727.22|725.82|727.47|726.07|727.97|726.57|726.84|725.44|0
1718655000000|2024-06-17 20:10:00|727.34|725.94|728.46|727.06|728.71|727.31|727.34|725.94|0
1718655300000|2024-06-17 20:15:00|729.36|727.16|731.22|729.02|731.35|729.15|729.36|727.16|0
1718655600000|2024-06-17 20:20:00|731.1|728.9|731.35|729.15|731.6|729.4|730.85|728.65|0
1718655900000|2024-06-17 20:25:00|731.47|729.27|731.47|729.27|731.6|729.4|731.1|728.9|0
1718656200000|2024-06-17 20:30:00|731.35|729.15|731.35|729.15|731.6|729.4|731.1|728.9|0
1718656500000|2024-06-17 20:35:00|731.1|728.9|730.85|728.65|731.1|728.9|730.6|728.4|0
1718656800000|2024-06-17 20:40:00|731.34|729.14|731.34|729.14|731.59|729.39|731.09|728.89|0
1718657100000|2024-06-17 20:45:00|730.85|728.65|730.35|728.15|730.85|728.65|730.22|728.02|0
1718657400000|2024-06-17 20:50:00|730.22|728.02|730.59|728.39|730.59|728.39|729.97|727.77|0
1718657700000|2024-06-17 20:55:00|730.46|728.26|730.96|728.76|731.34|729.14|730.46|728.26|0
1718658000000|2024-06-17 21:00:00|730.85|728.65|730.89|728.69|731.07|728.87|730.82|728.62|0
1718658300000|2024-06-17 21:05:00|731.04|728.84|731.07|728.87|731.07|728.87|730.85|728.65|0
1718658600000|2024-06-17 21:10:00|731.11|728.91|730.99|728.79|731.11|728.91|730.57|728.37|0
1718658900000|2024-06-17 21:15:00|730.89|728.69|731.17|728.97|731.17|728.97|730.82|728.62|0
1718659200000|2024-06-17 21:20:00|731.21|729.01|731.17|728.97|731.21|729.01|731.03|728.83|0
1718659500000|2024-06-17 21:25:00|731.25|729.05|731.06|728.86|731.25|729.05|731.03|728.83|0
1718659800000|2024-06-17 21:30:00|731.14|728.94|731.17|728.97|731.17|728.97|731.14|728.94|0
1718660100000|2024-06-17 21:35:00|731.14|728.94|731.03|728.83|731.14|728.94|731.03|728.83|0
1718660400000|2024-06-17 21:40:00|730.99|728.79|731.03|728.83|731.06|728.86|730.84|728.64|0
1718660700000|2024-06-17 21:45:00|730.99|728.79|730.83|728.63|730.99|728.79|730.83|728.63|0
1718661000000|2024-06-17 21:50:00|730.98|728.78|730.83|728.63|731.02|728.82|730.83|728.63|0
1718661300000|2024-06-17 21:55:00|730.98|728.78|731.13|728.93|731.31|729.11|730.98|728.78|0
1718661600000|2024-06-17 22:00:00|731.69|729.49|734.56|732.36|734.56|732.36|730.82|728.62|0
1718661900000|2024-06-17 22:05:00|734.68|732.48|736.05|733.85|736.3|734.1|734.68|732.48|0
1718662200000|2024-06-17 22:10:00|736.3|734.1|735.05|732.85|736.42|734.22|734.92|732.72|0
1718662500000|2024-06-17 22:15:00|735.17|732.97|736.3|734.1|736.79|734.59|735.05|732.85|0
1718662800000|2024-06-17 22:20:00|736.17|733.97|737.29|735.09|737.29|735.09|736.05|733.85|0
1718663100000|2024-06-17 22:25:00|737.54|735.34|736.29|734.09|737.54|735.34|736.29|734.09|0
1718663400000|2024-06-17 22:30:00|736.04|733.84|734.92|732.72|736.29|734.09|734.55|732.35|0
1718663700000|2024-06-17 22:35:00|735.05|732.85|734.42|732.22|735.41|733.21|734.42|732.22|0
1718664000000|2024-06-17 22:40:00|734.55|732.35|735.54|733.34|735.79|733.59|734.55|732.35|0
1718664300000|2024-06-17 22:45:00|735.66|733.46|735.04|732.84|736.04|733.84|735.04|732.84|0
1718664600000|2024-06-17 22:50:00|735.16|732.96|734.54|732.34|735.29|733.09|734.54|732.34|0
1718664900000|2024-06-17 22:55:00|734.79|732.59|735.04|732.84|735.04|732.84|734.79|732.59|0
1718665200000|2024-06-17 23:00:00|735.29|733.09|734.54|732.34|735.79|733.59|734.54|732.34|0
1718665500000|2024-06-17 23:05:00|734.04|731.84|734.04|731.84|734.54|732.34|733.79|731.59|0
1718665800000|2024-06-17 23:10:00|734.16|731.96|733.29|731.09|734.29|732.09|733.29|731.09|0
1718666100000|2024-06-17 23:15:00|733.41|731.21|733.41|731.21|733.54|731.34|732.79|730.59|0
1718666400000|2024-06-17 23:20:00|733.54|731.34|736.03|733.83|737.03|734.83|733.29|731.09|0
1718666700000|2024-06-17 23:25:00|736.15|733.95|735.78|733.58|736.15|733.95|735.28|733.08|0
1718667000000|2024-06-17 23:30:00|736.03|733.83|736.52|734.32|736.64|734.44|735.78|733.58|0
1718667300000|2024-06-17 23:35:00|736.39|734.19|736.64|734.44|737.02|734.82|736.39|734.19|0
1718667600000|2024-06-17 23:40:00|736.52|734.32|735.77|733.57|736.77|734.57|735.52|733.32|0
1718667900000|2024-06-17 23:45:00|736.14|733.94|736.27|734.07|736.52|734.32|735.52|733.32|0
1718668200000|2024-06-17 23:50:00|736.02|733.82|735.89|733.69|736.39|734.19|735.77|733.57|0
1718668500000|2024-06-17 23:55:00|736.02|733.82|736.02|733.82|736.77|734.57|736.02|733.82|0
1718668800000|2024-06-18 00:00:00|735.89|733.69|736.27|734.07|736.27|734.07|735.02|732.82|0
1718669100000|2024-06-18 00:05:00|735.77|733.57|735.02|732.82|736.27|734.07|735.02|732.82|0
1718669400000|2024-06-18 00:10:00|734.89|732.69|734.02|731.82|734.89|732.69|733.77|731.57|0
1718669700000|2024-06-18 00:15:00|733.62|732.22|733.12|731.72|734.37|732.97|732.49|731.09|0
1718670000000|2024-06-18 00:20:00|732.99|731.59|733.37|731.97|733.62|732.22|732.99|731.59|0
1718670300000|2024-06-18 00:25:00|733.62|732.22|732.87|731.47|734.12|732.72|732.87|731.47|0
1718670600000|2024-06-18 00:30:00|732.62|731.22|732.12|730.72|732.62|731.22|730.62|729.22|0
1718670900000|2024-06-18 00:35:00|732.24|730.84|731.37|729.97|732.37|730.97|730.37|728.97|0
1718671200000|2024-06-18 00:40:00|731.49|730.09|733.36|731.96|733.36|731.96|730.87|729.47|0
1718671500000|2024-06-18 00:45:00|733.11|731.71|731.37|729.97|733.36|731.96|731.12|729.72|0
1718671800000|2024-06-18 00:50:00|731.62|730.22|732.36|730.96|732.61|731.21|731.12|729.72|0
1718672100000|2024-06-18 00:55:00|732.23|730.83|730.87|729.47|732.23|730.83|730.87|729.47|0
1718672400000|2024-06-18 01:00:00|731.12|729.72|730.37|728.97|731.12|729.72|730.12|728.72|0
1718672700000|2024-06-18 01:05:00|730.62|729.22|728.62|727.22|730.87|729.47|728.37|726.97|0
1718673000000|2024-06-18 01:10:00|728.87|727.47|727.87|726.47|728.87|727.47|727.24|725.84|0
1718673300000|2024-06-18 01:15:00|728.12|726.72|728.37|726.97|728.62|727.22|727.49|726.09|0
1718673600000|2024-06-18 01:20:00|728.49|727.09|727.12|725.72|728.49|727.09|726.62|725.22|0
1718673900000|2024-06-18 01:25:00|726.87|725.47|728.62|727.22|729.11|727.71|726.87|725.47|0
1718674200000|2024-06-18 01:30:00|728.86|727.46|729.86|728.46|730.36|728.96|728.86|727.46|0
1718674500000|2024-06-18 01:35:00|729.61|728.21|729.23|727.83|729.61|728.21|728.86|727.46|0
1718674800000|2024-06-18 01:40:00|729.36|727.96|727.86|726.46|729.36|727.96|727.73|726.33|0
1718675100000|2024-06-18 01:45:00|728.11|726.71|727.36|725.96|728.86|727.46|727.36|725.96|0
1718675400000|2024-06-18 01:50:00|727.48|726.08|728.11|726.71|728.36|726.96|726.86|725.46|0
1718675700000|2024-06-18 01:55:00|727.86|726.46|726.61|725.21|728.11|726.71|725.37|723.97|0
1718676000000|2024-06-18 02:00:00|726.36|724.96|727.11|725.71|727.61|726.21|726.36|724.96|0
1718676300000|2024-06-18 02:05:00|727.23|725.83|728.6|727.2|728.85|727.45|727.11|725.71|0
1718676600000|2024-06-18 02:10:00|728.72|727.32|729.1|727.7|729.35|727.95|728.6|727.2|0
1718676900000|2024-06-18 02:15:00|729.22|727.82|729.22|727.82|729.35|727.95|728.35|726.95|0
1718677200000|2024-06-18 02:20:00|729.1|727.7|728.6|727.2|729.22|727.82|728.1|726.7|0
1718677500000|2024-06-18 02:25:00|728.85|727.45|728.72|727.32|729.35|727.95|728.6|727.2|0
1718677800000|2024-06-18 02:30:00|728.6|727.2|729.1|727.7|729.1|727.7|728.35|726.95|0
1718678100000|2024-06-18 02:35:00|729.35|727.95|729.09|727.69|729.35|727.95|728.35|726.95|0
1718678400000|2024-06-18 02:40:00|729.21|727.81|729.09|727.69|729.34|727.94|728.72|727.32|0
1718678700000|2024-06-18 02:45:00|728.84|727.44|727.85|726.45|728.84|727.44|727.85|726.45|0
1718679000000|2024-06-18 02:50:00|727.97|726.57|728.34|726.94|728.59|727.19|727.85|726.45|0
1718679300000|2024-06-18 02:55:00|728.21|726.81|729.34|727.94|729.59|728.19|728.09|726.69|0
1718679600000|2024-06-18 03:00:00|729.46|728.06|728.84|727.44|729.59|728.19|728.84|727.44|0
1718679900000|2024-06-18 03:05:00|728.96|727.56|729.95|728.55|729.95|728.55|728.96|727.56|0
1718680200000|2024-06-18 03:10:00|729.83|728.43|730.58|729.18|730.58|729.18|729.83|728.43|0
1718680500000|2024-06-18 03:15:00|730.45|729.05|730.83|729.43|731.08|729.68|730.33|728.93|0
1718680800000|2024-06-18 03:20:00|730.7|729.3|731.33|729.93|731.58|730.18|730.58|729.18|0
1718681100000|2024-06-18 03:25:00|731.45|730.05|730.83|729.43|731.58|730.18|730.83|729.43|0
1718681400000|2024-06-18 03:30:00|730.58|729.18|729.58|728.18|730.58|729.18|729.58|728.18|0
1718681700000|2024-06-18 03:35:00|729.83|728.43|729.58|728.18|729.83|728.43|729.08|727.68|0
1718682000000|2024-06-18 03:40:00|729.83|728.43|729.33|727.93|730.33|728.93|729.08|727.68|0
1718682300000|2024-06-18 03:45:00|729.58|728.18|729.08|727.68|729.58|728.18|728.83|727.43|0
1718682600000|2024-06-18 03:50:00|728.95|727.55|729.08|727.68|729.33|727.93|728.95|727.55|0
1718682900000|2024-06-18 03:55:00|729.07|727.67|729.32|727.92|729.57|728.17|729.07|727.67|0
1718683200000|2024-06-18 04:00:00|729.57|728.17|730.19|728.79|730.32|728.92|729.57|728.17|0
1718683500000|2024-06-18 04:05:00|730.32|728.92|730.07|728.67|730.32|728.92|729.82|728.42|0
1718683800000|2024-06-18 04:10:00|729.94|728.54|729.57|728.17|730.07|728.67|729.57|728.17|0
1718684100000|2024-06-18 04:15:00|729.69|728.29|729.07|727.67|729.69|728.29|729.07|727.67|0
1718684400000|2024-06-18 04:20:00|729.32|727.92|728.57|727.17|729.32|727.92|728.57|727.17|0
1718684700000|2024-06-18 04:25:00|728.44|727.04|728.32|726.92|728.57|727.17|728.07|726.67|0
1718685000000|2024-06-18 04:30:00|728.07|726.67|727.32|725.92|728.07|726.67|727.07|725.67|0
1718685300000|2024-06-18 04:35:00|727.44|726.04|728.07|726.67|728.07|726.67|727.32|725.92|0
1718685600000|2024-06-18 04:40:00|728.19|726.79|728.56|727.16|728.57|727.17|728.07|726.67|0
1718685900000|2024-06-18 04:45:00|728.43|727.03|728.06|726.66|728.68|727.28|728.06|726.66|0
1718686200000|2024-06-18 04:50:00|727.82|726.42|728.31|726.91|728.31|726.91|727.68|726.28|0
1718686500000|2024-06-18 04:55:00|728.56|727.16|727.93|726.53|728.56|727.16|727.56|726.16|0
1718686800000|2024-06-18 05:00:00|727.81|726.41|727.06|725.66|728.06|726.66|727.06|725.66|0
1718687100000|2024-06-18 05:05:00|727.31|725.91|728.06|726.66|728.43|727.03|727.31|725.91|0
1718687400000|2024-06-18 05:10:00|727.81|726.41|728.31|726.91|728.31|726.91|727.81|726.41|0
1718687700000|2024-06-18 05:15:00|728.56|727.16|728.56|727.16|728.81|727.41|728.06|726.66|0
1718688000000|2024-06-18 05:20:00|728.81|727.41|728.06|726.66|728.81|727.41|728.06|726.66|0
1718688300000|2024-06-18 05:25:00|728.18|726.78|729.42|728.02|729.55|728.15|728.06|726.66|0
1718688600000|2024-06-18 05:30:00|729.55|728.15|729.8|728.4|729.8|728.4|729.3|727.9|0
1718688900000|2024-06-18 05:35:00|730.05|728.65|729.55|728.15|730.55|729.15|729.55|728.15|0
1718689200000|2024-06-18 05:40:00|729.42|728.02|729.55|728.15|729.8|728.4|729.3|727.9|0
1718689500000|2024-06-18 05:45:00|729.3|727.9|730.05|728.65|730.05|728.65|728.55|727.15|0
1718689800000|2024-06-18 05:50:00|730.16|728.76|730.54|729.14|730.79|729.39|730.04|728.64|0
1718690100000|2024-06-18 05:55:00|730.79|729.39|731.04|729.64|731.29|729.89|730.54|729.14|0
1718690400000|2024-06-18 06:00:00|731.54|730.14|731.79|730.39|732.29|730.89|731.04|729.64|0
1718690700000|2024-06-18 06:05:00|731.54|730.14|731.54|730.14|731.79|730.39|730.79|729.39|0
1718691000000|2024-06-18 06:10:00|731.79|730.39|730.54|729.14|731.79|730.39|730.54|729.14|0
1718691300000|2024-06-18 06:15:00|730.29|728.89|731.53|730.13|731.78|730.38|730.29|728.89|0
1718691600000|2024-06-18 06:20:00|731.65|730.25|732.53|731.13|732.53|731.13|731.53|730.13|0
1718691900000|2024-06-18 06:25:00|732.28|730.88|730.29|728.89|732.53|731.13|730.04|728.64|0
1718692200000|2024-06-18 06:30:00|730.53|729.13|731.53|730.13|731.53|730.13|730.04|728.64|0
1718692500000|2024-06-18 06:35:00|731.28|729.88|731.15|729.75|732.28|730.88|731.15|729.75|0
1718692800000|2024-06-18 06:40:00|730.9|729.5|731.03|729.63|731.78|730.38|730.53|729.13|0
1718693100000|2024-06-18 06:45:00|731.28|729.88|730.28|728.88|731.28|729.88|729.78|728.38|0
1718693400000|2024-06-18 06:50:00|729.78|728.38|730.03|728.63|730.28|728.88|729.28|727.88|0
1718693700000|2024-06-18 06:55:00|729.78|728.38|730.78|729.38|731.53|730.13|729.53|728.13|0
1718694000000|2024-06-18 07:00:00|731.03|729.63|729.78|728.38|732.27|730.87|729.78|728.38|0
1718694300000|2024-06-18 07:05:00|729.9|728.5|731.29|729.89|731.54|730.14|729.03|727.63|0
1718694600000|2024-06-18 07:10:00|731.54|730.14|731.54|730.14|731.79|730.39|730.54|729.14|0
1718694900000|2024-06-18 07:15:00|731.66|730.26|730.04|728.64|732.04|730.64|728.55|727.15|0
1718695200000|2024-06-18 07:20:00|729.79|728.39|730.54|729.14|731.79|730.39|729.79|728.39|0
1718695500000|2024-06-18 07:25:00|730.79|729.39|729.41|728.01|730.79|729.39|728.79|727.39|0
1718695800000|2024-06-18 07:30:00|729.29|727.89|730.29|728.89|730.54|729.14|729.29|727.89|0
1718696100000|2024-06-18 07:35:00|730.04|728.64|731.28|729.88|731.78|730.38|729.29|727.89|0
1718696400000|2024-06-18 07:40:00|731.4|730|730.78|729.38|731.53|730.13|729.29|727.89|0
1718696700000|2024-06-18 07:45:00|730.54|729.14|729.79|728.39|731.28|729.88|729.79|728.39|0
1718697000000|2024-06-18 07:50:00|729.54|728.14|727.04|725.64|729.79|728.39|727.04|725.64|0
1718697300000|2024-06-18 07:55:00|727.29|725.89|726.54|725.14|728.04|726.64|726.29|724.89|0
1718697600000|2024-06-18 08:00:00|726.79|725.39|727.29|725.89|728.79|727.39|726.79|725.39|0
1718697900000|2024-06-18 08:05:00|727.54|726.14|729.03|727.63|729.28|727.88|726.79|725.39|0
1718698200000|2024-06-18 08:10:00|728.78|727.38|727.04|725.64|728.78|727.38|727.04|725.64|0
1718698500000|2024-06-18 08:15:00|727.16|725.76|727.04|725.64|728.03|726.63|726.16|724.76|0
1718698800000|2024-06-18 08:20:00|726.79|725.39|725.29|723.89|727.29|725.89|724.79|723.39|0
1718699100000|2024-06-18 08:25:00|725.04|723.64|725.29|723.89|726.16|724.76|724.79|723.39|0
1718699400000|2024-06-18 08:30:00|725.16|723.76|726.53|725.13|727.78|726.38|725.16|723.76|0
1718699700000|2024-06-18 08:35:00|726.15|724.75|726.78|725.38|726.78|725.38|725.16|723.76|0
1718700000000|2024-06-18 08:40:00|726.65|725.25|728.03|726.63|728.52|727.12|725.9|724.5|0
1718700300000|2024-06-18 08:45:00|727.78|726.38|728.02|726.62|728.77|727.37|727.4|726|0
1718700600000|2024-06-18 08:50:00|728.27|726.87|730.77|729.37|730.77|729.37|728.02|726.62|0
1718700900000|2024-06-18 08:55:00|730.52|729.12|728.39|726.99|730.77|729.37|728.02|726.62|0
1718701200000|2024-06-18 09:00:00|728.52|727.12|730.27|728.87|730.27|728.87|728.52|727.12|0
1718701500000|2024-06-18 09:05:00|730.52|729.12|730.63|729.23|731.51|730.11|730.02|728.62|0
1718701800000|2024-06-18 09:10:00|730.76|729.36|733.26|731.86|733.26|731.86|730.76|729.36|0
1718702100000|2024-06-18 09:15:00|733.01|731.61|731.38|729.98|733.76|732.36|730.76|729.36|0
1718702400000|2024-06-18 09:20:00|731.51|730.11|731.26|729.86|732.26|730.86|731.26|729.86|0
1718702700000|2024-06-18 09:25:00|731.13|729.73|729.26|727.86|731.51|730.11|729.01|727.61|0
1718703000000|2024-06-18 09:30:00|729.38|727.98|728.76|727.36|729.76|728.36|728.26|726.86|0
1718703300000|2024-06-18 09:35:00|728.51|727.11|729.51|728.11|730.01|728.61|728.26|726.86|0
1718703600000|2024-06-18 09:40:00|729.76|728.36|730.27|728.87|731.13|729.73|729.01|727.61|0
1718703900000|2024-06-18 09:45:00|730.39|728.99|731.27|729.87|731.27|729.87|730.27|728.87|0
1718704200000|2024-06-18 09:50:00|731.02|729.62|731.02|729.62|732.51|731.11|730.52|729.12|0
1718704500000|2024-06-18 09:55:00|731.27|729.87|730.89|729.49|731.76|730.36|730.27|728.87|0
1718704800000|2024-06-18 10:00:00|731.02|729.62|729.52|728.12|731.26|729.86|729.52|728.12|0
1718705100000|2024-06-18 10:05:00|729.64|728.24|729.52|728.12|730.27|728.87|729.52|728.12|0
1718705400000|2024-06-18 10:10:00|729.27|727.87|730.01|728.61|730.26|728.86|727.52|726.12|0
1718705700000|2024-06-18 10:15:00|729.64|728.24|730.01|728.61|730.76|729.36|729.38|727.98|0
1718706000000|2024-06-18 10:20:00|730.13|728.73|731.26|729.86|731.51|730.11|729.63|728.23|0
1718706300000|2024-06-18 10:25:00|731.01|729.61|732.51|731.11|732.87|731.47|731.01|729.61|0
1718706600000|2024-06-18 10:30:00|732.38|730.98|731.38|729.98|733.5|732.1|731.26|729.86|0
1718706900000|2024-06-18 10:35:00|731.51|730.11|731.01|729.61|732.25|730.85|730.76|729.36|0
1718707200000|2024-06-18 10:40:00|730.88|729.48|730.76|729.36|731.51|730.11|730.26|728.86|0
1718707500000|2024-06-18 10:45:00|731.01|729.61|730.76|729.36|731.25|729.85|729.76|728.36|0
1718707800000|2024-06-18 10:50:00|730.51|729.11|728.76|727.36|730.51|729.11|728.76|727.36|0
1718708100000|2024-06-18 10:55:00|729.01|727.61|728.63|727.23|729.01|727.61|728.01|726.61|0
1718708400000|2024-06-18 11:00:00|728.51|727.11|728.51|727.11|729.01|727.61|728.26|726.86|0
1718708700000|2024-06-18 11:05:00|728.26|726.86|728.51|727.11|729.01|727.61|728.26|726.86|0
1718709000000|2024-06-18 11:10:00|728.26|726.86|728.5|727.1|728.75|727.35|727.38|725.98|0
1718709300000|2024-06-18 11:15:00|728.26|726.86|727.76|726.36|728.75|727.35|727.26|725.86|0
1718709600000|2024-06-18 11:20:00|728|726.6|728.25|726.85|728.5|727.1|727.26|725.86|0
1718709900000|2024-06-18 11:25:00|728.37|726.97|728.5|727.1|728.5|727.1|727.87|726.47|0
1718710200000|2024-06-18 11:30:00|728.25|726.85|728.5|727.1|728.5|727.1|728.12|726.72|0
1718710500000|2024-06-18 11:35:00|728.37|726.97|727.75|726.35|728.5|727.1|727.75|726.35|0
1718710800000|2024-06-18 11:40:00|728|726.6|728.25|726.85|728.25|726.85|727.25|725.85|0
1718711100000|2024-06-18 11:45:00|728|726.6|728.75|727.35|729.5|728.1|728|726.6|0
1718711400000|2024-06-18 11:50:00|728.5|727.1|728.5|727.1|728.75|727.35|728|726.6|0
1718711700000|2024-06-18 11:55:00|728.75|727.35|728.5|727.1|728.75|727.35|728|726.6|0
1718712000000|2024-06-18 12:00:00|728.75|727.35|728.74|727.34|728.75|727.35|728.25|726.85|0
1718712300000|2024-06-18 12:05:00|729.74|728.34|730.49|729.09|731.24|729.84|729.74|728.34|0
1718712600000|2024-06-18 12:10:00|730.74|729.34|728.99|727.59|730.74|729.34|728.99|727.59|0
1718712900000|2024-06-18 12:15:00|729.24|727.84|729.99|728.59|729.99|728.59|729.24|727.84|0
1718713200000|2024-06-18 12:20:00|730.74|729.34|732.1|730.7|732.1|730.7|729.74|728.34|0
1718713500000|2024-06-18 12:25:00|731.98|730.58|730.36|728.96|731.98|730.58|730.36|728.96|0
1718713800000|2024-06-18 12:30:00|733.85|732.45|729.24|727.84|735.48|734.08|726.24|724.84|0
1718714100000|2024-06-18 12:35:00|728.61|727.21|728.74|727.34|730.24|728.84|727.74|726.34|0
1718714400000|2024-06-18 12:40:00|728.99|727.59|726.61|725.21|728.99|727.59|725.86|724.46|0
1718714700000|2024-06-18 12:45:00|726.49|725.09|728.24|726.84|728.99|727.59|726.11|724.71|0
1718715000000|2024-06-18 12:50:00|727.99|726.59|728.24|726.84|728.6|727.2|726.99|725.59|0
1718715300000|2024-06-18 12:55:00|727.74|726.34|727.98|726.58|728.73|727.33|727.49|726.09|0
1718715600000|2024-06-18 13:00:00|728.23|726.83|725.49|724.09|728.23|726.83|725.49|724.09|0
1718715900000|2024-06-18 13:05:00|725.74|724.34|725.99|724.59|726.99|725.59|725.74|724.34|0
1718716200000|2024-06-18 13:10:00|726.24|724.84|727.73|726.33|727.98|726.58|724.99|723.59|0
1718716500000|2024-06-18 13:15:00|727.23|725.83|729.73|728.33|730.23|728.83|727.1|725.7|0
1718716800000|2024-06-18 13:20:00|729.6|728.2|730.23|728.83|730.97|729.57|729.6|728.2|0
1718717100000|2024-06-18 13:25:00|729.98|728.58|730.72|729.32|731.22|729.82|729.23|727.83|0
1718717400000|2024-06-18 13:30:00|730.23|728.83|736.46|735.06|736.46|735.06|729.98|728.58|0
1718717700000|2024-06-18 13:35:00|736.71|735.31|736.97|735.57|739.97|738.57|735.97|734.57|0
1718718000000|2024-06-18 13:40:00|737.22|735.82|736.73|735.33|740.47|739.07|735.48|734.08|0
1718718300000|2024-06-18 13:45:00|737.23|735.83|734.23|732.83|737.48|736.08|734.23|732.83|0
1718718600000|2024-06-18 13:50:00|734.48|733.08|736.98|735.58|737.72|736.32|733.98|732.58|0
1718718900000|2024-06-18 13:55:00|736.48|735.08|733.73|732.33|738.97|737.57|733.23|731.83|0
1718719200000|2024-06-18 14:00:00|733.6|732.2|736.97|735.57|737.34|735.94|732.98|731.58|0
1718719500000|2024-06-18 14:05:00|738.71|737.31|738.22|736.82|738.96|737.56|738.22|736.82|0
1718719800000|2024-06-18 14:10:00|737.97|736.57|737.57|736.17|739.21|737.81|737.22|735.82|0
1718720100000|2024-06-18 14:15:00|737.42|736.02|734.37|732.97|738.16|736.76|734.37|732.97|0
1718720400000|2024-06-18 14:20:00|734.62|733.22|731.62|730.22|734.62|733.22|731.62|730.22|0
1718720700000|2024-06-18 14:25:00|731.37|729.97|734.62|733.22|734.87|733.47|730.38|728.98|0
1718721000000|2024-06-18 14:30:00|732.37|730.97|737.11|735.71|738.11|736.71|732.37|730.97|0
1718721300000|2024-06-18 14:35:00|736.86|735.46|735.36|733.96|737.61|736.21|734.37|732.97|0
1718721600000|2024-06-18 14:40:00|735.61|734.21|731.87|730.47|736.11|734.71|731.37|729.97|0
1718721900000|2024-06-18 14:45:00|731.37|729.97|732.11|730.71|733.61|732.21|730.12|728.72|0
1718722200000|2024-06-18 14:50:00|731.73|730.33|730.11|728.71|732.61|731.21|729.11|727.71|0
1718722500000|2024-06-18 14:55:00|729.86|728.46|729.62|728.22|730.86|729.46|728.12|726.72|0
1718722800000|2024-06-18 15:00:00|729.87|728.47|728.12|726.72|732.11|730.71|728.12|726.72|0
1718723100000|2024-06-18 15:05:00|727.87|726.47|728.12|726.72|729.12|727.72|726.87|725.47|0
1718723400000|2024-06-18 15:10:00|727.87|726.47|727.12|725.72|728.87|727.47|725.87|724.47|0
1718723700000|2024-06-18 15:15:00|727.37|725.97|728.11|726.71|729.36|727.96|727.37|725.97|0
1718724000000|2024-06-18 15:20:00|727.87|726.47|729.61|728.21|729.86|728.46|727.61|726.21|0
1718724300000|2024-06-18 15:25:00|729.36|727.96|729.11|727.71|729.86|728.46|727.86|726.46|0
1718724600000|2024-06-18 15:30:00|728.86|727.46|729.61|728.21|729.86|728.46|728.11|726.71|0
1718724900000|2024-06-18 15:35:00|729.36|727.96|731.36|729.96|731.86|730.46|728.86|727.46|0
1718725200000|2024-06-18 15:40:00|731.61|730.21|733.85|732.45|733.85|732.45|731.61|730.21|0
1718725500000|2024-06-18 15:45:00|734.1|732.7|735.35|733.95|735.35|733.95|734.1|732.7|0
1718725800000|2024-06-18 15:50:00|735.1|733.7|734.1|732.7|735.6|734.2|733.35|731.95|0
1718726100000|2024-06-18 15:55:00|733.85|732.45|736.34|734.94|736.59|735.19|733.1|731.7|0
1718726400000|2024-06-18 16:00:00|736.1|734.7|737.59|736.19|737.84|736.44|736.1|734.7|0
1718726700000|2024-06-18 16:05:00|737.84|736.44|738.34|736.94|739.09|737.69|737.34|735.94|0
1718727000000|2024-06-18 16:10:00|738.59|737.19|735.59|734.19|738.59|737.19|735.09|733.69|0
1718727300000|2024-06-18 16:15:00|735.34|733.94|733.6|732.2|736.34|734.94|733.1|731.7|0
1718727600000|2024-06-18 16:20:00|733.85|732.45|734.59|733.19|734.84|733.44|733.1|731.7|0
1718727900000|2024-06-18 16:25:00|734.34|732.94|731.85|730.45|735.34|733.94|731.85|730.45|0
1718728200000|2024-06-18 16:30:00|732.1|730.7|732.84|731.44|732.84|731.44|730.6|729.2|0
1718728500000|2024-06-18 16:35:00|732.59|731.19|732.84|731.44|733.59|732.19|731.85|730.45|0
1718728800000|2024-06-18 16:40:00|732.59|731.19|733.84|732.44|735.09|733.69|732.34|730.94|0
1718729100000|2024-06-18 16:45:00|733.59|732.19|732.03|730.63|733.59|732.19|732.03|730.63|0
1718729400000|2024-06-18 16:50:00|732.28|730.88|734.78|733.38|735.03|733.63|732.28|730.88|0
1718729700000|2024-06-18 16:55:00|734.53|733.13|736.52|735.12|737.52|736.12|734.53|733.13|0
1718730000000|2024-06-18 17:00:00|736.27|734.87|735.28|733.88|736.52|735.12|733.28|731.88|0
1718730300000|2024-06-18 17:05:00|735.03|733.63|736.77|735.37|737.02|735.62|732.78|731.38|0
1718730600000|2024-06-18 17:10:00|736.52|735.12|736.77|735.37|737.02|735.62|735.03|733.63|0
1718730900000|2024-06-18 17:15:00|736.52|735.12|737.27|735.87|737.52|736.12|735.27|733.87|0
1718731200000|2024-06-18 17:20:00|737.52|736.12|738.52|737.12|740.02|738.62|736.52|735.12|0
1718731500000|2024-06-18 17:25:00|738.27|736.87|738.77|737.37|739.27|737.87|737.02|735.62|0
1718731800000|2024-06-18 17:30:00|738.52|737.12|738.27|736.87|738.77|737.37|736.77|735.37|0
1718732100000|2024-06-18 17:35:00|738.52|737.12|739.27|737.87|741.52|740.12|738.52|737.12|0
1718732400000|2024-06-18 17:40:00|739.52|738.12|740.02|738.62|740.52|739.12|739.02|737.62|0
1718732700000|2024-06-18 17:45:00|740.27|738.87|743.27|741.87|743.52|742.12|740.27|738.87|0
1718733000000|2024-06-18 17:50:00|743.52|742.12|741.02|739.62|744.27|742.87|740.77|739.37|0
1718733300000|2024-06-18 17:55:00|741.27|739.87|739.02|737.62|741.52|740.12|739.02|737.62|0
1718733600000|2024-06-18 18:00:00|739.27|737.87|733.27|731.87|739.52|738.12|729.28|727.88|0
1718733900000|2024-06-18 18:05:00|733.52|732.12|736.77|735.37|737.52|736.12|733.02|731.62|0
1718734200000|2024-06-18 18:10:00|736.52|735.12|736.27|734.87|739.27|737.87|736.02|734.62|0
1718734500000|2024-06-18 18:15:00|736.77|735.37|735.27|733.87|736.77|735.37|734.52|733.12|0
1718734800000|2024-06-18 18:20:00|735.02|733.62|733.52|732.12|736.27|734.87|733.27|731.87|0
1718735100000|2024-06-18 18:25:00|733.77|732.37|735.52|734.12|737.52|736.12|732.27|730.87|0
1718735400000|2024-06-18 18:30:00|735.27|733.87|736.27|734.87|737.02|735.62|735.02|733.62|0
1718735700000|2024-06-18 18:35:00|736.02|734.62|734.77|733.37|736.02|734.62|733.52|732.12|0
1718736000000|2024-06-18 18:40:00|735.02|733.62|735.02|733.62|737.02|735.62|734.02|732.62|0
1718736300000|2024-06-18 18:45:00|735.27|733.87|735.39|733.99|736.52|735.12|735.02|733.62|0
1718736600000|2024-06-18 18:50:00|735.27|733.87|736.27|734.87|737.27|735.87|735.27|733.87|0
1718736900000|2024-06-18 18:55:00|736.52|735.12|738.51|737.11|738.51|737.11|735.52|734.12|0
1718737200000|2024-06-18 19:00:00|738.01|736.61|734.26|732.86|738.76|737.36|733.76|732.36|0
1718737500000|2024-06-18 19:05:00|734.01|732.61|733.51|732.11|735.51|734.11|732.26|730.86|0
1718737800000|2024-06-18 19:10:00|734.01|732.61|734.76|733.36|735.76|734.36|732.26|730.86|0
1718738100000|2024-06-18 19:15:00|735.01|733.61|735.76|734.36|736.76|735.36|734.76|733.36|0
1718738400000|2024-06-18 19:20:00|736.01|734.61|737.01|735.61|737.51|736.11|736.01|734.61|0
1718738700000|2024-06-18 19:25:00|736.76|735.36|737.51|736.11|739.01|737.61|736.26|734.86|0
1718739000000|2024-06-18 19:30:00|737.26|735.86|738.76|737.36|739.01|737.61|735.76|734.36|0
1718739300000|2024-06-18 19:35:00|739.01|737.61|739.51|738.11|740.01|738.61|738.51|737.11|0
1718739600000|2024-06-18 19:40:00|739.26|737.86|738.01|736.61|740.51|739.11|737.76|736.36|0
1718739900000|2024-06-18 19:45:00|738.26|736.86|735.76|734.36|739.26|737.86|735.76|734.36|0
1718740200000|2024-06-18 19:50:00|737.26|735.86|743.01|741.61|743.26|741.86|737.26|735.86|0
1718740500000|2024-06-18 19:55:00|742.51|741.11|742.51|741.11|743.51|742.11|738.76|737.36|0
1718740800000|2024-06-18 20:00:00|742.76|741.36|741.51|740.11|743.76|742.36|739.76|738.36|0
1718741100000|2024-06-18 20:05:00|741.76|740.36|743.51|742.11|743.51|742.11|740.76|739.36|0
1718741400000|2024-06-18 20:10:00|743.26|741.86|744.25|742.85|744.75|743.35|743.01|741.61|0
1718741700000|2024-06-18 20:15:00|744.65|742.45|743.65|741.45|744.9|742.7|743.41|741.21|0
1718742000000|2024-06-18 20:20:00|743.9|741.7|744.15|741.95|744.15|741.95|743.65|741.45|0
1718742300000|2024-06-18 20:25:00|744.4|742.2|744.4|742.2|744.65|742.45|744.15|741.95|0
1718742600000|2024-06-18 20:30:00|744.65|742.45|744.15|741.95|744.77|742.57|744.15|741.95|0
1718742900000|2024-06-18 20:35:00|744.4|742.2|744.15|741.95|744.4|742.2|743.9|741.7|0
1718743200000|2024-06-18 20:40:00|743.9|741.7|743.9|741.7|744.15|741.95|743.65|741.45|0
1718743500000|2024-06-18 20:45:00|744.02|741.82|743.65|741.45|744.15|741.95|743.4|741.2|0
1718743800000|2024-06-18 20:50:00|743.77|741.57|743.9|741.7|744.4|742.2|743.65|741.45|0
1718744100000|2024-06-18 20:55:00|743.65|741.45|744.16|741.96|744.52|742.32|743.65|741.45|0
1718744400000|2024-06-18 21:00:00|744.14|741.94|744.18|741.98|744.18|741.98|743.99|741.79|0
1718744700000|2024-06-18 21:05:00|744.55|742.35|744.22|742.02|744.55|742.35|744.22|742.02|0
1718745000000|2024-06-18 21:10:00|744.18|741.98|744.22|742.02|744.29|742.09|744.03|741.83|0
1718745300000|2024-06-18 21:15:00|744.03|741.83|744.03|741.83|744.03|741.83|744.03|741.83|0
1718745600000|2024-06-18 21:20:00|743.96|741.76|743.66|741.46|743.96|741.76|743.66|741.46|0
1718745900000|2024-06-18 21:25:00|743.81|741.61|743.62|741.42|743.81|741.61|743.4|741.2|0
1718746200000|2024-06-18 21:30:00|743.81|741.61|743.4|741.2|743.81|741.61|743.4|741.2|0
1718746500000|2024-06-18 21:35:00|743.51|741.31|743.51|741.31|743.85|741.65|743.4|741.2|0
1718746800000|2024-06-18 21:40:00|743.81|741.61|744.03|741.83|744.03|741.83|743.81|741.61|0
1718747400000|2024-06-18 21:50:00|743.7|741.5|743.81|741.61|743.81|741.61|743.48|741.28|0
1718747700000|2024-06-18 21:55:00|743.77|741.57|743.85|741.65|743.96|741.76|743.59|741.39|0
1718748000000|2024-06-18 22:00:00|744.02|741.82|745.27|743.07|745.77|743.57|742.77|740.57|0
1718748300000|2024-06-18 22:05:00|745.4|743.2|744.9|742.7|745.4|743.2|744.9|742.7|0
1718748600000|2024-06-18 22:10:00|745.15|742.95|745.65|743.45|745.65|743.45|745.15|742.95|0
1718748900000|2024-06-18 22:15:00|745.4|743.2|745.65|743.45|745.65|743.45|745.4|743.2|0
1718749200000|2024-06-18 22:20:00|745.9|743.7|745.9|743.7|746.15|743.95|745.65|743.45|0
1718749500000|2024-06-18 22:25:00|745.65|743.45|745.9|743.7|745.9|743.7|745.65|743.45|0
1718749800000|2024-06-18 22:30:00|745.77|743.57|747.65|745.45|747.65|745.45|745.65|743.45|0
1718750100000|2024-06-18 22:35:00|747.9|745.7|748.9|746.7|749.4|747.2|747.77|745.57|0
1718750400000|2024-06-18 22:40:00|749.15|746.95|748.65|746.45|749.15|746.95|748.15|745.95|0
1718750700000|2024-06-18 22:45:00|748.9|746.7|748.65|746.45|749.15|746.95|748.65|746.45|0
1718751000000|2024-06-18 22:50:00|748.4|746.2|748.65|746.45|748.9|746.7|748.4|746.2|0
1718751300000|2024-06-18 22:55:00|748.9|746.7|748.9|746.7|748.9|746.7|748.65|746.45|0
1718751600000|2024-06-18 23:00:00|748.65|746.45|748.15|745.95|748.65|746.45|747.65|745.45|0
1718751900000|2024-06-18 23:05:00|748.27|746.07|748.15|745.95|748.4|746.2|747.9|745.7|0
1718752200000|2024-06-18 23:10:00|747.9|745.7|748.4|746.2|748.4|746.2|747.9|745.7|0
1718752500000|2024-06-18 23:15:00|748.15|745.95|748.15|745.95|748.15|745.95|747.65|745.45|0
1718752800000|2024-06-18 23:20:00|747.9|745.7|747.4|745.2|748.02|745.82|747.15|744.95|0
1718753100000|2024-06-18 23:25:00|747.15|744.95|746.9|744.7|747.4|745.2|746.52|744.32|0
1718753400000|2024-06-18 23:30:00|746.77|744.57|746.4|744.2|746.9|744.7|746.4|744.2|0
1718753700000|2024-06-18 23:35:00|746.65|744.45|746.65|744.45|746.9|744.7|746.15|743.95|0
1718754000000|2024-06-18 23:40:00|746.9|744.7|747.15|744.95|747.15|744.95|746.65|744.45|0
1718754300000|2024-06-18 23:45:00|747.27|745.07|747.4|745.2|747.4|745.2|746.9|744.7|0
1718754600000|2024-06-18 23:50:00|747.15|744.95|747.65|745.45|747.65|745.45|747.15|744.95|0
1718754900000|2024-06-18 23:55:00|747.4|745.2|747.15|744.95|747.65|745.45|747.15|744.95|0
1718755200000|2024-06-19 00:00:00|746.9|744.7|746.15|743.95|747.4|745.2|745.9|743.7|0
1718755500000|2024-06-19 00:05:00|746.27|744.07|746.15|743.95|746.65|744.45|745.9|743.7|0
1718755800000|2024-06-19 00:10:00|745.9|743.7|745.4|743.2|746.15|743.95|745.4|743.2|0
1718756100000|2024-06-19 00:15:00|745|743.6|744.5|743.1|745.37|743.97|744.5|743.1|0
1718756400000|2024-06-19 00:20:00|744.25|742.85|743.75|742.35|744.5|743.1|742.5|741.1|0
1718756700000|2024-06-19 00:25:00|743.87|742.47|742.75|741.35|744|742.6|742.75|741.35|0
1718757000000|2024-06-19 00:30:00|743|741.6|743.5|742.1|743.5|742.1|743|741.6|0
1718757300000|2024-06-19 00:35:00|743.62|742.22|743.25|741.85|743.75|742.35|743|741.6|0
1718757600000|2024-06-19 00:40:00|743.12|741.72|744|742.6|744|742.6|743|741.6|0
1718757900000|2024-06-19 00:45:00|744.25|742.85|744|742.6|744.25|742.85|743.75|742.35|0
1718758200000|2024-06-19 00:50:00|744.25|742.85|743.75|742.35|744.25|742.85|743.5|742.1|0
1718758500000|2024-06-19 00:55:00|743.5|742.1|743|741.6|744|742.6|742.5|741.1|0
1718758800000|2024-06-19 01:00:00|742.75|741.35|743.25|741.85|743.5|742.1|742.75|741.35|0
1718759100000|2024-06-19 01:05:00|743.5|742.1|743.5|742.1|743.5|742.1|743|741.6|0
1718759400000|2024-06-19 01:10:00|743.37|741.97|742.75|741.35|743.37|741.97|742.75|741.35|0
1718759700000|2024-06-19 01:15:00|743|741.6|743|741.6|743|741.6|742.75|741.35|0
1718760000000|2024-06-19 01:20:00|742.75|741.35|743|741.6|743.25|741.85|742.75|741.35|0
1718760300000|2024-06-19 01:25:00|742.75|741.35|742.75|741.35|742.75|741.35|742.5|741.1|0
1718760600000|2024-06-19 01:30:00|742.62|741.22|742.75|741.35|743|741.6|742.62|741.22|0
1718760900000|2024-06-19 01:35:00|743|741.6|743|741.6|743.25|741.85|742.75|741.35|0
1718761200000|2024-06-19 01:40:00|742.87|741.47|744.25|742.85|744.25|742.85|742.75|741.35|0
1718761500000|2024-06-19 01:45:00|744|742.6|743.5|742.1|744.5|743.1|743.5|742.1|0
1718761800000|2024-06-19 01:50:00|743.75|742.35|742.75|741.35|744|742.6|742.62|741.22|0
1718762100000|2024-06-19 01:55:00|742.5|741.1|743.25|741.85|743.25|741.85|742.5|741.1|0
1718762400000|2024-06-19 02:00:00|743.5|742.1|743.5|742.1|743.75|742.35|743|741.6|0
1718762700000|2024-06-19 02:05:00|743.62|742.22|743.25|741.85|743.75|742.35|743.25|741.85|0
1718763000000|2024-06-19 02:10:00|743|741.6|743.25|741.85|743.25|741.85|743|741.6|0
1718763300000|2024-06-19 02:15:00|743.37|741.97|743.75|742.35|743.75|742.35|743.37|741.97|0
1718763600000|2024-06-19 02:20:00|743.5|742.1|743.5|742.1|743.75|742.35|743.25|741.85|0
1718763900000|2024-06-19 02:25:00|743.75|742.35|743.75|742.35|743.75|742.35|743.75|742.35|0
1718764200000|2024-06-19 02:30:00|743.87|742.47|745.25|743.85|745.25|743.85|743.87|742.47|0
1718764500000|2024-06-19 02:35:00|745|743.6|744.75|743.35|745.12|743.72|744.75|743.35|0
1718764800000|2024-06-19 02:40:00|745|743.6|744.5|743.1|745|743.6|744.5|743.1|0
1718765100000|2024-06-19 02:45:00|744.25|742.85|744.5|743.1|744.75|743.35|744.25|742.85|0
1718765400000|2024-06-19 02:50:00|744.25|742.85|744.5|743.1|744.75|743.35|744.25|742.85|0
1718765700000|2024-06-19 02:55:00|744.62|743.22|743.75|742.35|744.75|743.35|743.75|742.35|0
1718766000000|2024-06-19 03:00:00|744|742.6|744.5|743.1|744.5|743.1|744|742.6|0
1718766300000|2024-06-19 03:05:00|744.75|743.35|744.5|743.1|744.75|743.35|744.5|743.1|0
1718766600000|2024-06-19 03:10:00|744.75|743.35|744.5|743.1|745|743.6|744.5|743.1|0
1718766900000|2024-06-19 03:15:00|744.25|742.85|744|742.6|744.25|742.85|743.37|741.97|0
1718767200000|2024-06-19 03:20:00|743.87|742.47|743.75|742.35|744|742.6|743.75|742.35|0
1718767500000|2024-06-19 03:25:00|743.62|742.22|744|742.6|744|742.6|743.5|742.1|0
1718767800000|2024-06-19 03:30:00|744.12|742.72|743.75|742.35|744.25|742.85|743.75|742.35|0
1718768400000|2024-06-19 03:40:00|743.5|742.1|743.5|742.1|743.62|742.22|743.37|741.97|0
1718768700000|2024-06-19 03:45:00|743.25|741.85|743|741.6|743.37|741.97|743|741.6|0
1718769000000|2024-06-19 03:50:00|743.12|741.72|743.25|741.85|743.25|741.85|742.75|741.35|0
1718769300000|2024-06-19 03:55:00|743|741.6|743.25|741.85|743.25|741.85|743|741.6|0
1718769600000|2024-06-19 04:00:00|743.37|741.97|743.75|742.35|743.75|742.35|743.37|741.97|0
1718769900000|2024-06-19 04:05:00|743.5|742.1|743.5|742.1|743.62|742.22|743.37|741.97|0
1718770200000|2024-06-19 04:10:00|743.37|741.97|743.5|742.1|743.5|742.1|743.25|741.85|0
1718770500000|2024-06-19 04:15:00|743.37|741.97|742.75|741.35|743.5|742.1|742.75|741.35|0
1718770800000|2024-06-19 04:20:00|742.5|741.1|742.5|741.1|742.75|741.35|742.5|741.1|0
1718771100000|2024-06-19 04:25:00|742.75|741.35|743|741.6|743|741.6|742.5|741.1|0
1718771400000|2024-06-19 04:30:00|742.99|741.59|742.49|741.09|742.99|741.59|742.12|740.72|0
1718771700000|2024-06-19 04:35:00|742.36|740.96|742.74|741.34|742.74|741.34|742.36|740.96|0
1718772000000|2024-06-19 04:40:00|742.49|741.09|742.24|740.84|742.49|741.09|742.24|740.84|0
1718772300000|2024-06-19 04:45:00|742.36|740.96|742.49|741.09|742.49|741.09|742.24|740.84|0
1718772600000|2024-06-19 04:50:00|742.36|740.96|741.99|740.59|742.49|741.09|741.99|740.59|0
1718772900000|2024-06-19 04:55:00|741.86|740.46|742.74|741.34|742.74|741.34|741.86|740.46|0
1718773200000|2024-06-19 05:00:00|742.49|741.09|742.99|741.59|742.99|741.59|742.24|740.84|0
1718773500000|2024-06-19 05:05:00|742.74|741.34|742.74|741.34|742.74|741.34|742.49|741.09|0
1718773800000|2024-06-19 05:10:00|742.99|741.59|742.74|741.34|743.24|741.84|742.49|741.09|0
1718774100000|2024-06-19 05:15:00|742.99|741.59|742.99|741.59|742.99|741.59|742.49|741.09|0
1718774400000|2024-06-19 05:20:00|742.74|741.34|742.99|741.59|742.99|741.59|742.49|741.09|0
1718774700000|2024-06-19 05:25:00|742.74|741.34|742.74|741.34|742.74|741.34|742.24|740.84|0
1718775000000|2024-06-19 05:30:00|742.99|741.59|743.49|742.09|743.49|742.09|742.99|741.59|0
1718775300000|2024-06-19 05:35:00|743.24|741.84|743.99|742.59|743.99|742.59|743.24|741.84|0
1718775600000|2024-06-19 05:40:00|744.24|742.84|744.24|742.84|744.24|742.84|743.61|742.21|0
1718775900000|2024-06-19 05:45:00|744.49|743.09|744.49|743.09|744.74|743.34|744.24|742.84|0
1718776200000|2024-06-19 05:50:00|744.74|743.34|745.61|744.21|745.74|744.34|744.74|743.34|0
1718776500000|2024-06-19 05:55:00|745.49|744.09|744.99|743.59|745.74|744.34|744.99|743.59|0
1718776800000|2024-06-19 06:00:00|745.11|743.71|745.49|744.09|746.49|745.09|745.11|743.71|0
1718777100000|2024-06-19 06:05:00|745.36|743.96|745.24|743.84|745.49|744.09|744.99|743.59|0
1718777400000|2024-06-19 06:10:00|745.36|743.96|745.49|744.09|745.74|744.34|744.99|743.59|0
1718777700000|2024-06-19 06:15:00|745.61|744.21|745.99|744.59|746.24|744.84|745.24|743.84|0
1718778000000|2024-06-19 06:20:00|745.74|744.34|744.99|743.59|745.99|744.59|744.99|743.59|0
1718778300000|2024-06-19 06:25:00|744.74|743.34|745.74|744.34|745.99|744.59|744.74|743.34|0
1718778600000|2024-06-19 06:30:00|745.86|744.46|747.24|745.84|747.49|746.09|745.74|744.34|0
1718778900000|2024-06-19 06:35:00|747.49|746.09|745.74|744.34|747.49|746.09|745.74|744.34|0
1718779200000|2024-06-19 06:40:00|745.49|744.09|745.99|744.59|746.49|745.09|745.49|744.09|0
1718779500000|2024-06-19 06:45:00|745.74|744.34|745.74|744.34|746.49|745.09|745.49|744.09|0
1718779800000|2024-06-19 06:50:00|745.61|744.21|745.49|744.09|745.99|744.59|745.49|744.09|0
1718780100000|2024-06-19 06:55:00|745.61|744.21|745.99|744.59|746.24|744.84|745.61|744.21|0
1718780400000|2024-06-19 07:00:00|746.24|744.84|745.49|744.09|746.49|745.09|745.24|743.84|0
1718780700000|2024-06-19 07:05:00|745.61|744.21|747.24|745.84|747.24|745.84|745.49|744.09|0
1718781000000|2024-06-19 07:10:00|747.49|746.09|746.24|744.84|747.49|746.09|746.24|744.84|0
1718781300000|2024-06-19 07:15:00|745.99|744.59|744.74|743.34|745.99|744.59|744.24|742.84|0
1718781600000|2024-06-19 07:20:00|744.61|743.21|744.49|743.09|745.24|743.84|742.74|741.34|0
1718781900000|2024-06-19 07:25:00|744.24|742.84|744.74|743.34|744.99|743.59|743.99|742.59|0
1718782200000|2024-06-19 07:30:00|744.61|743.21|745.24|743.84|745.74|744.34|744.61|743.21|0
1718782500000|2024-06-19 07:35:00|745.49|744.09|745.24|743.84|746.24|744.84|744.49|743.09|0
1718782800000|2024-06-19 07:40:00|745.49|744.09|744.24|742.84|745.74|744.34|742.99|741.59|0
1718783100000|2024-06-19 07:45:00|744.49|743.09|745.74|744.34|746.24|744.84|744.24|742.84|0
1718783400000|2024-06-19 07:50:00|745.49|744.09|744.49|743.09|745.86|744.46|744.49|743.09|0
1718783700000|2024-06-19 07:55:00|744.24|742.84|745.74|744.34|745.99|744.59|744.24|742.84|0
1718784000000|2024-06-19 08:00:00|745.99|744.59|746.24|744.84|746.74|745.34|745.74|744.34|0
1718784300000|2024-06-19 08:05:00|745.99|744.59|747.24|745.84|747.49|746.09|745.99|744.59|0
1718784600000|2024-06-19 08:10:00|747.36|745.96|746.24|744.84|747.49|746.09|745.86|744.46|0
1718784900000|2024-06-19 08:15:00|746.11|744.71|745.74|744.34|746.24|744.84|745.49|744.09|0
1718785200000|2024-06-19 08:20:00|745.61|744.21|745.99|744.59|745.99|744.59|744.49|743.09|0
1718785500000|2024-06-19 08:25:00|745.74|744.34|745.11|743.71|745.74|744.34|744.99|743.59|0
1718785800000|2024-06-19 08:30:00|744.99|743.59|745.74|744.34|745.74|744.34|744.24|742.84|0
1718786100000|2024-06-19 08:35:00|745.49|744.09|744.74|743.34|745.49|744.09|744.49|743.09|0
1718786400000|2024-06-19 08:40:00|744.86|743.46|744.49|743.09|745.24|743.84|744.49|743.09|0
1718786700000|2024-06-19 08:45:00|744.74|743.34|743.99|742.59|745.11|743.71|743.74|742.34|0
1718787000000|2024-06-19 08:50:00|743.74|742.34|744.49|743.09|744.74|743.34|743.74|742.34|0
1718787300000|2024-06-19 08:55:00|744.61|743.21|744.74|743.34|745.49|744.09|744.61|743.21|0
1718787600000|2024-06-19 09:00:00|744.49|743.09|745.74|744.34|745.74|744.34|744.49|743.09|0
1718787900000|2024-06-19 09:05:00|746.36|744.96|747.24|745.84|747.24|745.84|746.36|744.96|0
1718788200000|2024-06-19 09:10:00|746.99|745.59|746.99|745.59|747.74|746.34|746.49|745.09|0
1718788500000|2024-06-19 09:15:00|747.11|745.71|746.74|745.34|747.24|745.84|746.74|745.34|0
1718788800000|2024-06-19 09:20:00|746.99|745.59|746.74|745.34|746.99|745.59|746.49|745.09|0
1718789100000|2024-06-19 09:25:00|746.61|745.21|746.74|745.34|746.99|745.59|746.49|745.09|0
1718789400000|2024-06-19 09:30:00|746.61|745.21|746.49|745.09|746.99|745.59|745.74|744.34|0
1718789700000|2024-06-19 09:35:00|746.24|744.84|745.74|744.34|746.49|745.09|745.74|744.34|0
1718790000000|2024-06-19 09:40:00|745.49|744.09|745.74|744.34|745.74|744.34|745.24|743.84|0
1718790300000|2024-06-19 09:45:00|745.61|744.21|746.49|745.09|746.74|745.34|745.61|744.21|0
1718790600000|2024-06-19 09:50:00|746.61|745.21|746.74|745.34|746.99|745.59|746.24|744.84|0
1718790900000|2024-06-19 09:55:00|746.49|745.09|746.24|744.84|746.74|745.34|745.99|744.59|0
1718791200000|2024-06-19 10:00:00|745.99|744.59|746.49|745.09|746.86|745.46|745.99|744.59|0
1718791500000|2024-06-19 10:05:00|746.24|744.84|745.49|744.09|746.49|745.09|744.99|743.59|0
1718791800000|2024-06-19 10:10:00|745.99|744.59|745.49|744.09|746.24|744.84|745.24|743.84|0
1718792100000|2024-06-19 10:15:00|745.61|744.21|745.99|744.59|746.49|745.09|745.61|744.21|0
1718792400000|2024-06-19 10:20:00|745.74|744.34|745.74|744.34|746.24|744.84|745.49|744.09|0
1718792700000|2024-06-19 10:25:00|745.49|744.09|745.36|743.96|745.99|744.59|745.24|743.84|0
1718793000000|2024-06-19 10:30:00|745.49|744.09|746.36|744.96|746.49|745.09|745.24|743.84|0
1718793300000|2024-06-19 10:35:00|746.24|744.84|745.99|744.59|746.49|745.09|745.74|744.34|0
1718793600000|2024-06-19 10:40:00|746.24|744.84|746.49|745.09|746.61|745.21|745.99|744.59|0
1718793900000|2024-06-19 10:45:00|746.61|745.21|746.74|745.34|746.99|745.59|746.49|745.09|0
1718794200000|2024-06-19 10:50:00|746.99|745.59|747.74|746.34|747.99|746.59|746.99|745.59|0
1718794500000|2024-06-19 10:55:00|747.49|746.09|747.74|746.34|747.74|746.34|746.99|745.59|0
1718794800000|2024-06-19 11:00:00|747.49|746.09|747.74|746.34|748.36|746.96|747.49|746.09|0
1718795100000|2024-06-19 11:05:00|747.49|746.09|746.74|745.34|747.74|746.34|746.49|745.09|0
1718795400000|2024-06-19 11:10:00|746.99|745.59|746.99|745.59|747.61|746.21|746.49|745.09|0
1718795700000|2024-06-19 11:15:00|747.24|745.84|746.24|744.84|747.24|745.84|745.99|744.59|0
1718796000000|2024-06-19 11:20:00|746.49|745.09|746.99|745.59|746.99|745.59|746.24|744.84|0
1718796300000|2024-06-19 11:25:00|747.11|745.71|747.24|745.84|747.24|745.84|746.49|745.09|0
1718796600000|2024-06-19 11:30:00|747.49|746.09|747.24|745.84|747.49|746.09|746.74|745.34|0
1718796900000|2024-06-19 11:35:00|746.99|745.59|747.99|746.59|747.99|746.59|746.74|745.34|0
1718797200000|2024-06-19 11:40:00|748.24|746.84|747.24|745.84|748.24|746.84|747.24|745.84|0
1718797500000|2024-06-19 11:45:00|747.49|746.09|747.24|745.84|748.49|747.09|746.74|745.34|0
1718797800000|2024-06-19 11:50:00|746.99|745.59|747.24|745.84|747.24|745.84|746.99|745.59|0
1718798100000|2024-06-19 11:55:00|746.99|745.59|746.74|745.34|746.99|745.59|746.24|744.84|0
1718798400000|2024-06-19 12:00:00|746.99|745.59|746.49|745.09|746.99|745.59|746.24|744.84|0
1718798700000|2024-06-19 12:05:00|746.74|745.34|746.49|745.09|746.74|745.34|746.24|744.84|0
1718799000000|2024-06-19 12:10:00|746.24|744.84|746.61|745.21|746.74|745.34|746.24|744.84|0
1718799300000|2024-06-19 12:15:00|746.49|745.09|746.24|744.84|746.49|745.09|745.74|744.34|0
1718799600000|2024-06-19 12:20:00|746.49|745.09|745.99|744.59|746.49|745.09|745.74|744.34|0
1718799900000|2024-06-19 12:25:00|746.11|744.71|746.49|745.09|746.74|745.34|745.86|744.46|0
1718800200000|2024-06-19 12:30:00|746.61|745.21|745.99|744.59|746.61|745.21|745.99|744.59|0
1718800500000|2024-06-19 12:35:00|745.74|744.34|746.74|745.34|746.74|745.34|745.74|744.34|0
1718800800000|2024-06-19 12:40:00|746.61|745.21|746.49|745.09|746.99|745.59|746.49|745.09|0
1718801100000|2024-06-19 12:45:00|746.24|744.84|746.49|745.09|746.74|745.34|746.24|744.84|0
1718801400000|2024-06-19 12:50:00|746.74|745.34|746.74|745.34|746.99|745.59|746.49|745.09|0
1718801700000|2024-06-19 12:55:00|746.99|745.59|746.24|744.84|747.24|745.84|745.99|744.59|0
1718802000000|2024-06-19 13:00:00|745.99|744.59|746.49|745.09|746.74|745.34|745.99|744.59|0
1718802300000|2024-06-19 13:05:00|746.74|745.34|746.99|745.59|746.99|745.59|746.49|745.09|0
1718802600000|2024-06-19 13:10:00|746.74|745.34|746.99|745.59|747.24|745.84|746.74|745.34|0
1718802900000|2024-06-19 13:15:00|747.23|745.83|747.74|746.34|747.74|746.34|746.74|745.34|0
1718803200000|2024-06-19 13:20:00|747.49|746.09|747.74|746.34|747.74|746.34|746.74|745.34|0
1718803500000|2024-06-19 13:25:00|747.49|746.09|747.74|746.34|747.74|746.34|747.24|745.84|0
1718803800000|2024-06-19 13:30:00|747.99|746.59|747.73|746.33|748.48|747.08|746.99|745.59|0
1718804100000|2024-06-19 13:35:00|747.98|746.58|746.98|745.58|747.98|746.58|746.49|745.09|0
1718804400000|2024-06-19 13:40:00|746.73|745.33|747.48|746.08|747.98|746.58|746.73|745.33|0
1718804700000|2024-06-19 13:45:00|747.23|745.83|746.23|744.83|747.23|745.83|745.98|744.58|0
1718805000000|2024-06-19 13:50:00|745.98|744.58|746.48|745.08|746.48|745.08|745.73|744.33|0
1718805300000|2024-06-19 13:55:00|746.23|744.83|746.1|744.7|746.48|745.08|745.98|744.58|0
1718805600000|2024-06-19 14:00:00|745.73|744.33|746.23|744.83|746.73|745.33|745.23|743.83|0
1718805900000|2024-06-19 14:05:00|746.48|745.08|745.98|744.58|746.48|745.08|745.48|744.08|0
1718806200000|2024-06-19 14:10:00|746.23|744.83|745.73|744.33|746.23|744.83|745.48|744.08|0
1718806500000|2024-06-19 14:15:00|745.48|744.08|744.98|743.58|745.48|744.08|744.73|743.33|0
1718806800000|2024-06-19 14:20:00|744.73|743.33|744.23|742.83|744.73|743.33|743.98|742.58|0
1718807100000|2024-06-19 14:25:00|744.48|743.08|743.98|742.58|744.48|743.08|743.73|742.33|0
1718807400000|2024-06-19 14:30:00|743.73|742.33|742.73|741.33|743.98|742.58|742.48|741.08|0
1718807700000|2024-06-19 14:35:00|742.48|741.08|744.73|743.33|744.73|743.33|742.23|740.83|0
1718808000000|2024-06-19 14:40:00|744.98|743.58|745.48|744.08|745.48|744.08|744.48|743.08|0
1718808300000|2024-06-19 14:45:00|745.73|744.33|745.23|743.83|745.98|744.58|744.73|743.33|0
1718808600000|2024-06-19 14:50:00|744.98|743.58|744.98|743.58|744.98|743.58|744.48|743.08|0
1718808900000|2024-06-19 14:55:00|744.73|743.33|744.98|743.58|745.35|743.95|744.73|743.33|0
1718809200000|2024-06-19 15:00:00|744.73|743.33|744.73|743.33|745.23|743.83|744.48|743.08|0
1718809500000|2024-06-19 15:05:00|744.98|743.58|744.98|743.58|744.98|743.58|744.48|743.08|0
1718809800000|2024-06-19 15:10:00|744.73|743.33|745.48|744.08|745.48|744.08|744.48|743.08|0
1718810100000|2024-06-19 15:15:00|745.73|744.33|744.98|743.58|745.73|744.33|744.73|743.33|0
1718810400000|2024-06-19 15:20:00|744.73|743.33|744.73|743.33|744.98|743.58|744.48|743.08|0
1718810700000|2024-06-19 15:25:00|744.48|743.08|744.98|743.58|744.98|743.58|744.48|743.08|0
1718811000000|2024-06-19 15:30:00|745.23|743.83|745.23|743.83|745.23|743.83|744.73|743.33|0
1718811300000|2024-06-19 15:35:00|744.98|743.58|745.08|743.68|745.73|744.33|744.98|743.58|0
1718811600000|2024-06-19 15:40:00|744.83|743.43|744.83|743.43|745.08|743.68|744.58|743.18|0
1718811900000|2024-06-19 15:45:00|744.7|743.3|745.08|743.68|745.33|743.93|744.58|743.18|0
1718812200000|2024-06-19 15:50:00|745.33|743.93|744.58|743.18|745.33|743.93|744.58|743.18|0
1718812500000|2024-06-19 15:55:00|744.83|743.43|744.83|743.43|744.83|743.43|744.58|743.18|0
1718812800000|2024-06-19 16:00:00|744.7|743.3|744.58|743.18|745.08|743.68|744.58|743.18|0
1718813100000|2024-06-19 16:05:00|744.33|742.93|743.58|742.18|744.33|742.93|743.33|741.93|0
1718813400000|2024-06-19 16:10:00|743.33|741.93|744.08|742.68|744.08|742.68|743.33|741.93|0
1718813700000|2024-06-19 16:15:00|743.83|742.43|743.33|741.93|743.83|742.43|743.33|741.93|0
1718814000000|2024-06-19 16:20:00|743.58|742.18|743.83|742.43|743.83|742.43|743.33|741.93|0
1718814300000|2024-06-19 16:25:00|743.7|742.3|743.83|742.43|743.83|742.43|743.33|741.93|0
1718814600000|2024-06-19 16:30:00|743.58|742.18|743.58|742.18|743.95|742.55|743.58|742.18|0
1718814900000|2024-06-19 16:35:00|743.33|741.93|743.33|741.93|743.33|741.93|743.33|741.93|0
1718815200000|2024-06-19 16:40:00|743.58|742.18|743.58|742.18|743.83|742.43|743.58|742.18|0
1718815500000|2024-06-19 16:45:00|743.83|742.43|743.83|742.43|743.83|742.43|743.58|742.18|0
1718815800000|2024-06-19 16:50:00|743.58|742.18|743.58|742.18|743.83|742.43|743.08|741.68|0
1718816100000|2024-06-19 16:55:00|743.83|742.43|743.33|741.93|743.83|742.43|743.08|741.68|0
1718816400000|2024-06-19 17:00:00|743.46|742.06|744.46|743.06|744.46|743.06|743.43|742.03|0
1718816700000|2024-06-19 17:05:00|745.5|744.1|745.5|744.1|745.5|744.1|745.5|744.1|0
1718817000000|2024-06-19 17:10:00|746.54|745.14|746.54|745.14|746.54|745.14|746.54|745.14|0
1718817300000|2024-06-19 17:15:00|747.57|746.17|746.54|745.14|747.57|746.17|746.54|745.14|0
1718817600000|2024-06-19 17:20:00|747.57|746.17|746.54|745.14|747.57|746.17|746.54|745.14|0
1718818200000|2024-06-19 17:30:00|746.58|745.18|746.54|745.14|746.58|745.18|746.54|745.14|0
1718821500000|2024-06-19 18:25:00|746.56|745.16|746.54|745.14|746.56|745.16|746.54|745.14|0
1718824200000|2024-06-19 19:10:00|747.06|745.66|747.57|746.17|747.57|746.17|746.54|745.14|0
1718825700000|2024-06-19 19:35:00|746.54|745.14|747.57|746.17|747.57|746.17|746.54|745.14|0
1718826000000|2024-06-19 19:40:00|747.6|746.2|747.6|746.2|747.6|746.2|747.6|746.2|0
1718826300000|2024-06-19 19:45:00|748.63|747.23|748.61|747.21|748.63|747.23|748.61|747.21|0
1718826600000|2024-06-19 19:50:00|749.65|748.25|750.18|748.78|750.68|749.28|749.65|748.25|0
1718826900000|2024-06-19 19:55:00|750.08|748.68|750.08|748.68|750.08|748.68|750.08|748.68|0
1718827800000|2024-06-19 20:10:00|750.33|748.93|750.08|748.68|750.33|748.93|750.08|748.68|0
1718828100000|2024-06-19 20:15:00|750.48|748.28|750.48|748.28|750.48|748.28|750.48|748.28|0
1718830500000|2024-06-19 20:55:00|750.73|748.53|750.73|748.53|750.73|748.53|750.73|748.53|0
1718834400000|2024-06-19 22:00:00|744.6|742.4|744.85|742.65|745.98|743.78|743.98|741.78|0
1718834700000|2024-06-19 22:05:00|744.98|742.78|743.48|741.28|744.98|742.78|743.48|741.28|0
1718835000000|2024-06-19 22:10:00|743.73|741.53|744.48|742.28|744.48|742.28|743.23|741.03|0
1718835300000|2024-06-19 22:15:00|744.73|742.53|745.23|743.03|745.35|743.15|744.48|742.28|0
1718835600000|2024-06-19 22:20:00|744.98|742.78|744.48|742.28|745.1|742.9|744.23|742.03|0
1718835900000|2024-06-19 22:25:00|744.23|742.03|744.23|742.03|744.48|742.28|743.73|741.53|0
1718836200000|2024-06-19 22:30:00|743.98|741.78|743.98|741.78|744.23|742.03|743.23|741.03|0
1718836500000|2024-06-19 22:35:00|743.73|741.53|743.98|741.78|743.98|741.78|743.48|741.28|0
1718836800000|2024-06-19 22:40:00|743.85|741.65|743.73|741.53|744.48|742.28|743.73|741.53|0
1718837100000|2024-06-19 22:45:00|743.48|741.28|743.73|741.53|743.98|741.78|743.48|741.28|0
1718837400000|2024-06-19 22:50:00|743.98|741.78|743.48|741.28|743.98|741.78|743.48|741.28|0
1718837700000|2024-06-19 22:55:00|743.23|741.03|743.23|741.03|743.48|741.28|743.23|741.03|0
1718838000000|2024-06-19 23:00:00|743.48|741.28|744.48|742.28|744.48|742.28|743.48|741.28|0
1718838300000|2024-06-19 23:05:00|744.23|742.03|743.98|741.78|744.35|742.15|743.73|741.53|0
1718838600000|2024-06-19 23:10:00|744.1|741.9|744.35|742.15|744.48|742.28|743.98|741.78|0
1718838900000|2024-06-19 23:15:00|744.23|742.03|743.98|741.78|744.23|742.03|743.98|741.78|0
1718839200000|2024-06-19 23:20:00|744.23|742.03|744.48|742.28|744.48|742.28|744.23|742.03|0
1718839500000|2024-06-19 23:25:00|744.23|742.03|744.73|742.53|744.73|742.53|744.23|742.03|0
1718839800000|2024-06-19 23:30:00|744.48|742.28|744.48|742.28|744.73|742.53|744.48|742.28|0
1718840100000|2024-06-19 23:35:00|744.6|742.4|744.73|742.53|745.23|743.03|744.6|742.4|0
1718840400000|2024-06-19 23:40:00|744.48|742.28|744.48|742.28|744.98|742.78|744.48|742.28|0
1718840700000|2024-06-19 23:45:00|744.23|742.03|744.23|742.03|744.48|742.28|744.23|742.03|0
1718841000000|2024-06-19 23:50:00|744.35|742.15|744.98|742.78|744.98|742.78|744.23|742.03|0
1718841300000|2024-06-19 23:55:00|744.85|742.65|744.98|742.78|745.23|743.03|744.73|742.53|0
1718841600000|2024-06-20 00:00:00|745.23|743.03|745.98|743.78|745.98|743.78|744.98|742.78|0
1718841900000|2024-06-20 00:05:00|746.1|743.9|746.23|744.03|746.23|744.03|745.73|743.53|0
1718842200000|2024-06-20 00:10:00|745.98|743.78|746.48|744.28|746.48|744.28|745.98|743.78|0
1718842500000|2024-06-20 00:15:00|746.08|744.68|746.08|744.68|746.33|744.93|745.58|744.18|0
1718842800000|2024-06-20 00:20:00|745.83|744.43|745.58|744.18|746.08|744.68|745.58|744.18|0
1718843100000|2024-06-20 00:25:00|745.83|744.43|746.33|744.93|746.33|744.93|745.58|744.18|0
1718843400000|2024-06-20 00:30:00|746.08|744.68|746.33|744.93|746.58|745.18|746.08|744.68|0
1718843700000|2024-06-20 00:35:00|746.58|745.18|746.83|745.43|746.83|745.43|746.2|744.8|0
1718844000000|2024-06-20 00:40:00|746.7|745.3|746.08|744.68|746.83|745.43|746.08|744.68|0
1718844300000|2024-06-20 00:45:00|746.33|744.93|747.58|746.18|747.58|746.18|746.33|744.93|0
1718844600000|2024-06-20 00:50:00|747.45|746.05|747.7|746.3|747.83|746.43|747.33|745.93|0
1718844900000|2024-06-20 00:55:00|747.58|746.18|747.83|746.43|748.33|746.93|747.33|745.93|0
1718845200000|2024-06-20 01:00:00|748.08|746.68|748.83|747.43|749.08|747.68|748.08|746.68|0
1718845500000|2024-06-20 01:05:00|749.08|747.68|748.33|746.93|749.08|747.68|748.33|746.93|0
1718845800000|2024-06-20 01:10:00|748.08|746.68|748.58|747.18|748.83|747.43|748.08|746.68|0
1718846100000|2024-06-20 01:15:00|748.33|746.93|748.33|746.93|748.58|747.18|747.83|746.43|0
1718846400000|2024-06-20 01:20:00|748.08|746.68|748.58|747.18|748.58|747.18|748.08|746.68|0
1718846700000|2024-06-20 01:25:00|748.45|747.05|748.83|747.43|748.83|747.43|748.45|747.05|0
1718847000000|2024-06-20 01:30:00|748.7|747.3|748.95|747.55|749.08|747.68|748.58|747.18|0
1718847300000|2024-06-20 01:35:00|748.83|747.43|749.83|748.43|750.08|748.68|748.83|747.43|0
1718847600000|2024-06-20 01:40:00|750.08|748.68|750.08|748.68|750.08|748.68|749.58|748.18|0
1718847900000|2024-06-20 01:45:00|750.2|748.8|750.2|748.8|750.2|748.8|749.58|748.18|0
1718848200000|2024-06-20 01:50:00|750.08|748.68|749.83|748.43|750.33|748.93|749.83|748.43|0
1718848500000|2024-06-20 01:55:00|749.7|748.3|749.08|747.68|749.83|748.43|749.08|747.68|0
1718848800000|2024-06-20 02:00:00|748.95|747.55|748.58|747.18|748.95|747.55|748.33|746.93|0
1718849100000|2024-06-20 02:05:00|748.83|747.43|748.83|747.43|749.08|747.68|748.58|747.18|0
1718849400000|2024-06-20 02:10:00|748.7|747.3|748.83|747.43|748.83|747.43|748.58|747.18|0
1718849700000|2024-06-20 02:15:00|748.58|747.18|748.58|747.18|748.58|747.18|748.33|746.93|0
1718850000000|2024-06-20 02:20:00|748.7|747.3|748.83|747.43|749.08|747.68|748.58|747.18|0
1718850300000|2024-06-20 02:25:00|749.08|747.68|749.08|747.68|749.08|747.68|748.95|747.55|0
1718850600000|2024-06-20 02:30:00|748.83|747.43|748.33|746.93|749.08|747.68|748.33|746.93|0
1718850900000|2024-06-20 02:35:00|748.58|747.18|748.08|746.68|748.58|747.18|747.95|746.55|0
1718851200000|2024-06-20 02:40:00|747.95|746.55|747.33|745.93|748.08|746.68|747.33|745.93|0
1718851500000|2024-06-20 02:45:00|747.58|746.18|747.33|745.93|747.58|746.18|747.08|745.68|0
1718851800000|2024-06-20 02:50:00|747.58|746.18|747.58|746.18|747.83|746.43|747.58|746.18|0
1718852100000|2024-06-20 02:55:00|747.7|746.3|747.83|746.43|748.08|746.68|747.58|746.18|0
1718852400000|2024-06-20 03:00:00|748.08|746.68|748.08|746.68|748.08|746.68|748.08|746.68|0
1718852700000|2024-06-20 03:05:00|748.33|746.93|748.83|747.43|749.08|747.68|748.33|746.93|0
1718853000000|2024-06-20 03:10:00|748.95|747.55|748.83|747.43|749.08|747.68|748.83|747.43|0
1718853300000|2024-06-20 03:15:00|748.58|747.18|748.83|747.43|748.83|747.43|748.58|747.18|0
1718853600000|2024-06-20 03:20:00|748.58|747.18|748.08|746.68|748.58|747.18|748.08|746.68|0
1718853900000|2024-06-20 03:25:00|747.83|746.43|747.83|746.43|748.08|746.68|747.58|746.18|0
1718854200000|2024-06-20 03:30:00|748.08|746.68|748.33|746.93|748.33|746.93|747.83|746.43|0
1718854500000|2024-06-20 03:35:00|748.2|746.8|748.33|746.93|748.33|746.93|748.08|746.68|0
1718854800000|2024-06-20 03:40:00|748.45|747.05|749.08|747.68|749.08|747.68|748.33|746.93|0
1718855100000|2024-06-20 03:45:00|749.33|747.93|749.83|748.43|751.83|750.43|749.33|747.93|0
1718855400000|2024-06-20 03:50:00|750.08|748.68|750.83|749.43|751.33|749.93|750.08|748.68|0
1718855700000|2024-06-20 03:55:00|751.08|749.68|752.58|751.18|753.33|751.93|751.08|749.68|0
1718856000000|2024-06-20 04:00:00|752.83|751.43|752.08|750.68|753.08|751.68|752.08|750.68|0
1718856300000|2024-06-20 04:05:00|752.33|750.93|752.08|750.68|752.33|750.93|751.83|750.43|0
1718856600000|2024-06-20 04:10:00|751.83|750.43|752.83|751.43|752.83|751.43|751.83|750.43|0
1718856900000|2024-06-20 04:15:00|753.08|751.68|753.33|751.93|753.58|752.18|753.08|751.68|0
1718857200000|2024-06-20 04:20:00|753.08|751.68|753.33|751.93|753.7|752.3|753.08|751.68|0
1718857500000|2024-06-20 04:25:00|753.58|752.18|753.83|752.43|754.58|753.18|753.45|752.05|0
1718857800000|2024-06-20 04:30:00|754.08|752.68|753.83|752.43|754.2|752.8|753.58|752.18|0
1718858100000|2024-06-20 04:35:00|754.08|752.68|754.33|752.93|754.33|752.93|753.95|752.55|0
1718858400000|2024-06-20 04:40:00|754.58|753.18|755.08|753.68|755.08|753.68|754.33|752.93|0
1718858700000|2024-06-20 04:45:00|754.95|753.55|754.08|752.68|755.08|753.68|753.83|752.43|0
1718859000000|2024-06-20 04:50:00|754.2|752.8|754.83|753.43|754.83|753.43|753.95|752.55|0
1718859300000|2024-06-20 04:55:00|755.08|753.68|755.58|754.18|756.33|754.93|754.95|753.55|0
1718859600000|2024-06-20 05:00:00|755.33|753.93|759.83|758.43|759.83|758.43|755.2|753.8|0
1718859900000|2024-06-20 05:05:00|759.33|757.93|758.2|756.8|760.08|758.68|757.83|756.43|0
1718860200000|2024-06-20 05:10:00|758.08|756.68|758.08|756.68|758.58|757.18|757.58|756.18|0
1718860500000|2024-06-20 05:15:00|758.33|756.93|757.58|756.18|758.58|757.18|757.33|755.93|0
1718860800000|2024-06-20 05:20:00|757.45|756.05|758.08|756.68|758.08|756.68|757.45|756.05|0
1718861100000|2024-06-20 05:25:00|757.95|756.55|757.83|756.43|758.08|756.68|757.33|755.93|0
1718861400000|2024-06-20 05:30:00|757.7|756.3|758.08|756.68|758.33|756.93|757.58|756.18|0
1718861700000|2024-06-20 05:35:00|757.83|756.43|759.83|758.43|759.83|758.43|757.83|756.43|0
1718862000000|2024-06-20 05:40:00|759.58|758.18|760.33|758.93|760.33|758.93|759.08|757.68|0
1718862300000|2024-06-20 05:45:00|760.08|758.68|759.83|758.43|760.33|758.93|759.58|758.18|0
1718862600000|2024-06-20 05:50:00|760.08|758.68|759.08|757.68|760.08|758.68|759.08|757.68|0
1718862900000|2024-06-20 05:55:00|758.83|757.43|759.33|757.93|759.58|758.18|758.83|757.43|0
1718863200000|2024-06-20 06:00:00|759.08|757.68|758.33|756.93|760.08|758.68|757.33|755.93|0
1718863500000|2024-06-20 06:05:00|758.08|756.68|758.83|757.43|759.08|757.68|757.83|756.43|0
1718863800000|2024-06-20 06:10:00|758.95|757.55|758.83|757.43|759.08|757.68|758.08|756.68|0
1718864100000|2024-06-20 06:15:00|759.08|757.68|758.83|757.43|759.08|757.68|758.58|757.18|0
1718864400000|2024-06-20 06:20:00|758.7|757.3|759.33|757.93|759.58|758.18|758.2|756.8|0
1718864700000|2024-06-20 06:25:00|759.58|758.18|759.33|757.93|759.83|758.43|759.08|757.68|0
1718865000000|2024-06-20 06:30:00|759.58|758.18|758.08|756.68|759.7|758.3|757.83|756.43|0
1718865300000|2024-06-20 06:35:00|757.83|756.43|757.08|755.68|758.33|756.93|756.83|755.43|0
1718865600000|2024-06-20 06:40:00|757.2|755.8|757.33|755.93|758.33|756.93|757.08|755.68|0
1718865900000|2024-06-20 06:45:00|757.08|755.68|758.08|756.68|758.33|756.93|757.08|755.68|0
1718866200000|2024-06-20 06:50:00|757.83|756.43|758.33|756.93|758.58|757.18|757.58|756.18|0
1718866500000|2024-06-20 06:55:00|758.45|757.05|757.33|755.93|758.58|757.18|757.33|755.93|0
1718866800000|2024-06-20 07:00:00|757.58|756.18|758.58|757.18|758.58|757.18|756.83|755.43|0
1718867100000|2024-06-20 07:05:00|758.83|757.43|760.33|758.93|761.08|759.68|758.58|757.18|0
1718867400000|2024-06-20 07:10:00|760.08|758.68|760.83|759.43|761.33|759.93|760.08|758.68|0
1718867700000|2024-06-20 07:15:00|760.95|759.55|763.58|762.18|764.83|763.43|760.83|759.43|0
1718868000000|2024-06-20 07:20:00|763.83|762.43|763.83|762.43|764.33|762.93|762.33|760.93|0
1718868300000|2024-06-20 07:25:00|764.08|762.68|764.33|762.93|764.58|763.18|763.45|762.05|0
1718868600000|2024-06-20 07:30:00|765.58|764.18|765.83|764.43|769.33|767.93|764.95|763.55|0
1718868900000|2024-06-20 07:35:00|766.08|764.68|764.33|762.93|766.08|764.68|763.33|761.93|0
1718869200000|2024-06-20 07:40:00|764.08|762.68|763.58|762.18|765.58|764.18|763.58|762.18|0
1718869500000|2024-06-20 07:45:00|763.7|762.3|760.58|759.18|763.83|762.43|760.58|759.18|0
1718869800000|2024-06-20 07:50:00|760.83|759.43|760.83|759.43|761.83|760.43|760.83|759.43|0
1718870100000|2024-06-20 07:55:00|760.95|759.55|762.33|760.93|762.33|760.93|760.08|758.68|0
1718870400000|2024-06-20 08:00:00|761.83|760.43|761.45|760.05|762.83|761.43|760.58|759.18|0
1718870700000|2024-06-20 08:05:00|761.33|759.93|763.08|761.68|763.58|762.18|761.33|759.93|0
1718871000000|2024-06-20 08:10:00|763.33|761.93|762.83|761.43|764.08|762.68|761.33|759.93|0
1718871300000|2024-06-20 08:15:00|762.7|761.3|762.83|761.43|762.83|761.43|761.58|760.18|0
1718871600000|2024-06-20 08:20:00|762.58|761.18|762.08|760.68|763.33|761.93|761.83|760.43|0
1718871900000|2024-06-20 08:25:00|761.83|760.43|761.58|760.18|762.33|760.93|761.33|759.93|0
1718872200000|2024-06-20 08:30:00|761.33|759.93|760.08|758.68|761.58|760.18|759.83|758.43|0
1718872500000|2024-06-20 08:35:00|760.33|758.93|760.83|759.43|761.33|759.93|759.83|758.43|0
1718872800000|2024-06-20 08:40:00|760.7|759.3|762.08|760.68|762.08|760.68|760.7|759.3|0
1718873100000|2024-06-20 08:45:00|762.33|760.93|761.83|760.43|763.58|762.18|761.58|760.18|0
1718873400000|2024-06-20 08:50:00|761.58|760.18|763.83|762.43|763.83|762.43|761.33|759.93|0
1718873700000|2024-06-20 08:55:00|763.58|762.18|763.58|762.18|763.83|762.43|762.83|761.43|0
1718874000000|2024-06-20 09:00:00|763.83|762.43|763.33|761.93|764.33|762.93|762.95|761.55|0
1718874300000|2024-06-20 09:05:00|763.58|762.18|763.83|762.43|764.58|763.18|762.95|761.55|0
1718874600000|2024-06-20 09:10:00|764.08|762.68|763.08|761.68|764.58|763.18|762.83|761.43|0
1718874900000|2024-06-20 09:15:00|762.83|761.43|762.45|761.05|762.83|761.43|761.08|759.68|0
1718875200000|2024-06-20 09:20:00|762.33|760.93|763.08|761.68|763.08|761.68|761.33|759.93|0
1718875500000|2024-06-20 09:25:00|763.2|761.8|763.58|762.18|763.83|762.43|762.83|761.43|0
1718875800000|2024-06-20 09:30:00|763.83|762.43|762.83|761.43|764.08|762.68|762.83|761.43|0
1718876100000|2024-06-20 09:35:00|763.08|761.68|762.33|760.93|763.08|761.68|761.08|759.68|0
1718876400000|2024-06-20 09:40:00|762.58|761.18|761.83|760.43|762.58|761.18|761.33|759.93|0
1718876700000|2024-06-20 09:45:00|761.95|760.55|763.83|762.43|763.83|762.43|761.58|760.18|0
1718877000000|2024-06-20 09:50:00|763.58|762.18|763.33|761.93|763.83|762.43|762.83|761.43|0
1718877300000|2024-06-20 09:55:00|763.45|762.05|763.58|762.18|764.33|762.93|763.33|761.93|0
1718877600000|2024-06-20 10:00:00|764.08|762.68|763.83|762.43|764.33|762.93|763.58|762.18|0
1718877900000|2024-06-20 10:05:00|763.58|762.18|762.58|761.18|763.83|762.43|762.33|760.93|0
1718878200000|2024-06-20 10:10:00|762.45|761.05|763.83|762.43|763.83|762.43|762.45|761.05|0
1718878500000|2024-06-20 10:15:00|764.08|762.68|763.83|762.43|764.83|763.43|763.58|762.18|0
1718878800000|2024-06-20 10:20:00|764.08|762.68|764.83|763.43|765.08|763.68|764.08|762.68|0
1718879100000|2024-06-20 10:25:00|765.08|763.68|764.83|763.43|765.33|763.93|764.83|763.43|0
1718879400000|2024-06-20 10:30:00|764.58|763.18|765.33|763.93|765.58|764.18|764.33|762.93|0
1718879700000|2024-06-20 10:35:00|765.45|764.05|765.08|763.68|765.58|764.18|765.08|763.68|0
1718880000000|2024-06-20 10:40:00|765.2|763.8|765.2|763.8|765.58|764.18|763.83|762.43|0
1718880300000|2024-06-20 10:45:00|765.33|763.93|764.58|763.18|765.33|763.93|764.33|762.93|0
1718880600000|2024-06-20 10:50:00|764.83|763.43|764.95|763.55|765.08|763.68|764.33|762.93|0
1718880900000|2024-06-20 10:55:00|765.08|763.68|763.58|762.18|765.08|763.68|763.58|762.18|0
1718881200000|2024-06-20 11:00:00|762.83|761.43|764.58|763.18|764.83|763.43|762.7|761.3|0
1718881500000|2024-06-20 11:05:00|764.7|763.3|764.33|762.93|766.08|764.68|764.33|762.93|0
1718881800000|2024-06-20 11:10:00|764.08|762.68|764.08|762.68|764.83|763.43|763.33|761.93|0
1718882100000|2024-06-20 11:15:00|763.83|762.43|763.58|762.18|764.83|763.43|763.33|761.93|0
1718882400000|2024-06-20 11:20:00|763.33|761.93|763.08|761.68|763.58|762.18|762.58|761.18|0
1718882700000|2024-06-20 11:25:00|762.83|761.43|763.95|762.55|764.58|763.18|762.83|761.43|0
1718883000000|2024-06-20 11:30:00|763.83|762.43|764.08|762.68|764.08|762.68|763.83|762.43|0
1718883300000|2024-06-20 11:35:00|763.83|762.43|762.08|760.68|764.08|762.68|762.08|760.68|0
1718883600000|2024-06-20 11:40:00|761.95|760.55|762.33|760.93|763.08|761.68|761.83|760.43|0
1718883900000|2024-06-20 11:45:00|762.58|761.18|761.83|760.43|762.83|761.43|760.83|759.43|0
1718884200000|2024-06-20 11:50:00|761.58|760.18|760.83|759.43|761.58|760.18|759.33|757.93|0
1718884500000|2024-06-20 11:55:00|760.58|759.18|760.83|759.43|762.08|760.68|760.33|758.93|0
1718884800000|2024-06-20 12:00:00|761.08|759.68|762.83|761.43|762.83|761.43|760.33|758.93|0
1718885100000|2024-06-20 12:05:00|762.33|760.93|759.83|758.43|762.33|760.93|759.58|758.18|0
1718885400000|2024-06-20 12:10:00|759.58|758.18|757.58|756.18|759.58|758.18|757.33|755.93|0
1718885700000|2024-06-20 12:15:00|757.33|755.93|759.83|758.43|759.83|758.43|757.33|755.93|0
1718886000000|2024-06-20 12:20:00|759.58|758.18|759.58|758.18|760.08|758.68|759.08|757.68|0
1718886300000|2024-06-20 12:25:00|759.83|758.43|761.45|760.05|761.58|760.18|759.33|757.93|0
1718886600000|2024-06-20 12:30:00|761.58|760.18|756.08|754.68|761.95|760.55|755.83|754.43|0
1718886900000|2024-06-20 12:35:00|756.33|754.93|755.33|753.93|757.83|756.43|753.83|752.43|0
1718887200000|2024-06-20 12:40:00|755.08|753.68|753.83|752.43|755.58|754.18|752.33|750.93|0
1718887500000|2024-06-20 12:45:00|753.58|752.18|754.83|753.43|755.33|753.93|752.33|750.93|0
1718887800000|2024-06-20 12:50:00|754.58|753.18|757.33|755.93|758.08|756.68|754.58|753.18|0
1718888100000|2024-06-20 12:55:00|757.08|755.68|753.08|751.68|757.08|755.68|752.08|750.68|0
1718888400000|2024-06-20 13:00:00|753.33|751.93|753.83|752.43|754.58|753.18|752.08|750.68|0
1718888700000|2024-06-20 13:05:00|754.08|752.68|753.33|751.93|754.58|753.18|752.08|750.68|0
1718889000000|2024-06-20 13:10:00|753.08|751.68|752.83|751.43|753.08|751.68|751.08|749.68|0
1718889300000|2024-06-20 13:15:00|752.33|750.93|751.58|750.18|753.08|751.68|750.83|749.43|0
1718889600000|2024-06-20 13:20:00|751.83|750.43|752.83|751.43|752.83|751.43|751.08|749.68|0
1718889900000|2024-06-20 13:25:00|753.08|751.68|751.58|750.18|753.83|752.43|751.33|749.93|0
1718890200000|2024-06-20 13:30:00|752.33|750.93|747.33|745.93|752.33|750.93|745.83|744.43|0
1718890500000|2024-06-20 13:35:00|747.08|745.68|750.08|748.68|750.83|749.43|747.08|745.68|0
1718890800000|2024-06-20 13:40:00|750.33|748.93|756.83|755.43|756.83|755.43|749.33|747.93|0
1718891100000|2024-06-20 13:45:00|756.58|755.18|757.08|755.68|758.33|756.93|756.33|754.93|0
1718891400000|2024-06-20 13:50:00|757.33|755.93|755.58|754.18|757.58|756.18|755.08|753.68|0
1718891700000|2024-06-20 13:55:00|755.33|753.93|752.58|751.18|756.08|754.68|751.58|750.18|0
1718892000000|2024-06-20 14:00:00|752.83|751.43|753.58|752.18|754.83|753.43|752.08|750.68|0
1718892300000|2024-06-20 14:05:00|753.33|751.93|747.83|746.43|753.58|752.18|747.83|746.43|0
1718892600000|2024-06-20 14:10:00|747.58|746.18|743.58|742.18|748.83|747.43|741.58|740.18|0
1718892900000|2024-06-20 14:15:00|743.08|741.68|742.33|740.93|745.08|743.68|741.33|739.93|0
1718893200000|2024-06-20 14:20:00|742.08|740.68|745.58|744.18|747.83|746.43|742.08|740.68|0
1718893500000|2024-06-20 14:25:00|744.33|742.93|748.33|746.93|749.58|748.18|744.33|742.93|0
1718893800000|2024-06-20 14:30:00|748.08|746.68|748.83|747.43|751.33|749.93|747.08|745.68|0
1718894100000|2024-06-20 14:35:00|748.58|747.18|748.83|747.43|749.08|747.68|746.08|744.68|0
1718894400000|2024-06-20 14:40:00|748.58|747.18|747.83|746.43|748.58|747.18|745.83|744.43|0
1718894700000|2024-06-20 14:45:00|748.08|746.68|744.83|743.43|748.83|747.43|744.33|742.93|0
1718895000000|2024-06-20 14:50:00|745.08|743.68|746.58|745.18|747.83|746.43|745.08|743.68|0
1718895300000|2024-06-20 14:55:00|746.33|744.93|750.08|748.68|750.33|748.93|746.08|744.68|0
1718895600000|2024-06-20 15:00:00|749.83|748.43|749.58|748.18|751.58|750.18|748.83|747.43|0
1718895900000|2024-06-20 15:05:00|749.33|747.93|751.83|750.43|753.33|751.93|749.33|747.93|0
1718896200000|2024-06-20 15:10:00|751.58|750.18|751.83|750.43|751.83|750.43|750.58|749.18|0
1718896500000|2024-06-20 15:15:00|751.58|750.18|748.33|746.93|751.83|750.43|747.58|746.18|0
1718896800000|2024-06-20 15:20:00|748.08|746.68|747.33|745.93|748.58|747.18|744.83|743.43|0
1718897100000|2024-06-20 15:25:00|747.08|745.68|745.83|744.43|747.08|745.68|744.58|743.18|0
1718897400000|2024-06-20 15:30:00|745.58|744.18|747.83|746.43|748.08|746.68|744.58|743.18|0
1718897700000|2024-06-20 15:35:00|747.7|746.3|746.33|744.93|748.33|746.93|746.08|744.68|0
1718898000000|2024-06-20 15:40:00|745.83|744.43|746.58|745.18|748.83|747.43|745.83|744.43|0
1718898300000|2024-06-20 15:45:00|746.83|745.43|741.08|739.68|747.58|746.18|741.08|739.68|0
1718898600000|2024-06-20 15:50:00|740.83|739.43|743.58|742.18|745.58|744.18|740.83|739.43|0
1718898900000|2024-06-20 15:55:00|743.33|741.93|740.83|739.43|743.83|742.43|740.83|739.43|0
1718899200000|2024-06-20 16:00:00|741.33|739.93|740.58|739.18|742.58|741.18|740.33|738.93|0
1718899500000|2024-06-20 16:05:00|740.83|739.43|740.83|739.43|743.33|741.93|740.58|739.18|0
1718899800000|2024-06-20 16:10:00|740.7|739.3|742.58|741.18|743.33|741.93|740.7|739.3|0
1718900100000|2024-06-20 16:15:00|742.83|741.43|740.33|738.93|743.33|741.93|740.08|738.68|0
1718900400000|2024-06-20 16:20:00|740.58|739.18|730.83|729.43|740.58|739.18|730.33|728.93|0
1718900700000|2024-06-20 16:25:00|731.08|729.68|726.33|724.93|735.58|734.18|726.33|724.93|0
1718901000000|2024-06-20 16:30:00|726.08|724.68|719.33|717.93|726.33|724.93|716.58|715.18|0
1718901300000|2024-06-20 16:35:00|719.08|717.68|721.08|719.68|722.83|721.43|717.08|715.68|0
1718901600000|2024-06-20 16:40:00|721.83|720.43|725.83|724.43|727.83|726.43|721.83|720.43|0
1718901900000|2024-06-20 16:45:00|726.08|724.68|728.33|726.93|730.33|728.93|725.83|724.43|0
1718902200000|2024-06-20 16:50:00|728.58|727.18|728.83|727.43|733.08|731.68|728.58|727.18|0
1718902500000|2024-06-20 16:55:00|728.58|727.18|729.33|727.93|730.08|728.68|725.83|724.43|0
1718902800000|2024-06-20 17:00:00|728.58|727.18|721.33|719.93|728.58|727.18|720.83|719.43|0
1718903100000|2024-06-20 17:05:00|721.08|719.68|715.58|714.18|722.83|721.43|713.83|712.43|0
1718903400000|2024-06-20 17:10:00|715.83|714.43|722.83|721.43|724.58|723.18|715.58|714.18|0
1718903700000|2024-06-20 17:15:00|723.08|721.68|723.08|721.68|726.08|724.68|722.58|721.18|0
1718904000000|2024-06-20 17:20:00|722.58|721.18|717.58|716.18|722.83|721.43|716.58|715.18|0
1718904300000|2024-06-20 17:25:00|717.33|715.93|716.58|715.18|718.33|716.93|715.08|713.68|0
1718904600000|2024-06-20 17:30:00|717.33|715.93|713.08|711.68|721.08|719.68|712.08|710.68|0
1718904900000|2024-06-20 17:35:00|713.83|712.43|711.33|709.93|714.33|712.93|708.58|707.18|0
1718905200000|2024-06-20 17:40:00|711.83|710.43|722.83|721.43|723.08|721.68|711.83|710.43|0
1718905500000|2024-06-20 17:45:00|722.33|720.93|720.83|719.43|723.08|721.68|719.33|717.93|0
1718905800000|2024-06-20 17:50:00|721.08|719.68|722.08|720.68|722.83|721.43|719.08|717.68|0
1718906100000|2024-06-20 17:55:00|721.83|720.43|726.83|725.43|726.83|725.43|721.83|720.43|0
1718906400000|2024-06-20 18:00:00|726.58|725.18|733.58|732.18|733.58|732.18|726.58|725.18|0
1718906700000|2024-06-20 18:05:00|734.08|732.68|734.33|732.93|736.08|734.68|733.33|731.93|0
1718907000000|2024-06-20 18:10:00|734.58|733.18|732.58|731.18|735.08|733.68|730.33|728.93|0
1718907300000|2024-06-20 18:15:00|732.33|730.93|734.58|733.18|735.58|734.18|732.33|730.93|0
1718907600000|2024-06-20 18:20:00|734.08|732.68|735.83|734.43|736.08|734.68|731.33|729.93|0
1718907900000|2024-06-20 18:25:00|736.08|734.68|737.08|735.68|738.08|736.68|733.08|731.68|0
1718908200000|2024-06-20 18:30:00|737.33|735.93|734.58|733.18|738.33|736.93|734.33|732.93|0
1718908500000|2024-06-20 18:35:00|734.33|732.93|730.58|729.18|734.58|733.18|728.58|727.18|0
1718908800000|2024-06-20 18:40:00|730.83|729.43|730.33|728.93|733.58|732.18|729.08|727.68|0
1718909100000|2024-06-20 18:45:00|730.08|728.68|731.83|730.43|732.33|730.93|730.08|728.68|0
1718909400000|2024-06-20 18:50:00|731.58|730.18|730.08|728.68|731.58|730.18|728.33|726.93|0
1718909700000|2024-06-20 18:55:00|730.33|728.93|727.83|726.43|732.83|731.43|727.83|726.43|0
1718910000000|2024-06-20 19:00:00|728.08|726.68|720.58|719.18|729.33|727.93|718.33|716.93|0
1718910300000|2024-06-20 19:05:00|721.08|719.68|723.08|721.68|723.83|722.43|718.58|717.18|0
1718910600000|2024-06-20 19:10:00|723.33|721.93|725.83|724.43|726.33|724.93|721.83|720.43|0
1718910900000|2024-06-20 19:15:00|725.33|723.93|721.58|720.18|725.45|724.05|721.33|719.93|0
1718911200000|2024-06-20 19:20:00|721.83|720.43|717.08|715.68|722.83|721.43|714.33|712.93|0
1718911500000|2024-06-20 19:25:00|716.83|715.43|728.08|726.68|728.58|727.18|716.83|715.43|0
1718911800000|2024-06-20 19:30:00|728.33|726.93|731.58|730.18|732.08|730.68|724.33|722.93|0
1718912100000|2024-06-20 19:35:00|731.33|729.93|724.83|723.43|732.08|730.68|723.08|721.68|0
1718912400000|2024-06-20 19:40:00|724.95|723.55|728.58|727.18|729.33|727.93|724.83|723.43|0
1718912700000|2024-06-20 19:45:00|728.33|726.93|726.83|725.43|732.08|730.68|726.83|725.43|0
1718913000000|2024-06-20 19:50:00|726.33|724.93|734.83|733.43|735.08|733.68|725.08|723.68|0
1718913300000|2024-06-20 19:55:00|733.83|732.43|727.83|726.43|733.83|732.43|724.08|722.68|0
1718913600000|2024-06-20 20:00:00|725.33|723.93|724.83|723.43|725.83|724.43|722.33|720.93|0
1718913900000|2024-06-20 20:05:00|725.33|723.93|727.08|725.68|727.58|726.18|725.33|723.93|0
1718914200000|2024-06-20 20:10:00|727.33|725.93|723.58|722.18|727.33|725.93|723.58|722.18|0
1718914500000|2024-06-20 20:15:00|723.98|721.78|724.98|722.78|724.98|722.78|723.98|721.78|0
1725276900000|2024-09-02 11:35:00|1044.61|1042.41|1043.31|1041.11|1044.72|1042.52|1043.19|1040.99|0
1725277200000|2024-09-02 11:40:00|1043.53|1041.33|1043.96|1041.76|1044.18|1041.98|1043.09|1040.89|0
1725277500000|2024-09-02 11:45:00|1044.18|1041.98|1044.39|1042.19|1044.39|1042.19|1043.74|1041.54|0
1725277800000|2024-09-02 11:50:00|1044.28|1042.08|1045.48|1043.28|1045.7|1043.5|1044.18|1041.98|0
1725278100000|2024-09-02 11:55:00|1045.26|1043.06|1045.48|1043.28|1045.48|1043.28|1045.26|1043.06|0
1725278400000|2024-09-02 12:00:00|1045.91|1043.71|1046.67|1044.47|1046.78|1044.58|1045.48|1043.28|0
1725278700000|2024-09-02 12:05:00|1046.78|1044.58|1046.56|1044.36|1047.22|1045.02|1046.56|1044.36|0
1725279000000|2024-09-02 12:10:00|1046.35|1044.15|1047|1044.8|1047|1044.8|1046.35|1044.15|0
1725279300000|2024-09-02 12:15:00|1047.22|1045.02|1047.65|1045.45|1047.65|1045.45|1047|1044.8|0
1725279600000|2024-09-02 12:20:00|1047.87|1045.67|1047|1044.8|1047.87|1045.67|1046.78|1044.58|0
1725279900000|2024-09-02 12:25:00|1046.78|1044.58|1047.65|1045.45|1047.65|1045.45|1046.56|1044.36|0
1725280200000|2024-09-02 12:30:00|1047.87|1045.67|1047.21|1045.01|1048.08|1045.88|1046.99|1044.79|0
1725280500000|2024-09-02 12:35:00|1047.43|1045.23|1046.99|1044.79|1047.43|1045.23|1046.56|1044.36|0
1725280800000|2024-09-02 12:40:00|1047.21|1045.01|1046.12|1043.92|1047.21|1045.01|1046.12|1043.92|0
1725281100000|2024-09-02 12:45:00|1046.34|1044.14|1047.43|1045.23|1047.43|1045.23|1045.9|1043.7|0
1725281400000|2024-09-02 12:50:00|1047.31|1045.11|1047.43|1045.23|1048.18|1045.98|1047.21|1045.01|0
1725281700000|2024-09-02 12:55:00|1047.64|1045.44|1047.21|1045.01|1047.64|1045.44|1047.21|1045.01|0
1725282000000|2024-09-02 13:00:00|1047.42|1045.22|1047.86|1045.66|1048.29|1046.09|1047.42|1045.22|0
1725282300000|2024-09-02 13:05:00|1047.75|1045.55|1047.64|1045.44|1048.08|1045.88|1047.42|1045.22|0
1725282600000|2024-09-02 13:10:00|1047.42|1045.22|1047.64|1045.44|1047.96|1045.76|1046.99|1044.79|0
1725282900000|2024-09-02 13:15:00|1047.86|1045.66|1047.86|1045.66|1048.29|1046.09|1047.74|1045.54|0
1725283200000|2024-09-02 13:20:00|1047.96|1045.76|1048.07|1045.87|1049.38|1047.18|1047.86|1045.66|0
1725283500000|2024-09-02 13:25:00|1047.85|1045.65|1047.09|1044.89|1047.85|1045.65|1046.65|1044.45|0
1725283800000|2024-09-02 13:30:00|1047.2|1045|1046.22|1044.02|1048.29|1046.09|1046.22|1044.02|0
1725284100000|2024-09-02 13:35:00|1045.89|1043.69|1048.07|1045.87|1048.17|1045.97|1045.68|1043.48|0
1725284400000|2024-09-02 13:40:00|1048.29|1046.09|1050.03|1047.83|1050.03|1047.83|1048.07|1045.87|0
1725284700000|2024-09-02 13:45:00|1049.81|1047.61|1048.72|1046.52|1050.25|1048.05|1048.5|1046.3|0
1725285000000|2024-09-02 13:50:00|1048.94|1046.74|1048.54|1046.34|1050.11|1047.91|1048.54|1046.34|0
1725285300000|2024-09-02 13:55:00|1048.75|1046.55|1047.01|1044.81|1048.97|1046.77|1046.79|1044.59|0
1725285600000|2024-09-02 14:00:00|1047.23|1045.03|1046.14|1043.94|1047.23|1045.03|1045.92|1043.72|0
1725285900000|2024-09-02 14:05:00|1046.36|1044.16|1045.27|1043.07|1046.36|1044.16|1044.62|1042.42|0
1725286200000|2024-09-02 14:10:00|1045.05|1042.85|1043.96|1041.76|1045.27|1043.07|1043.96|1041.76|0
1725286500000|2024-09-02 14:15:00|1044.18|1041.98|1043.31|1041.11|1044.61|1042.41|1043.09|1040.89|0
1725286800000|2024-09-02 14:20:00|1043.09|1040.89|1043.96|1041.76|1044.18|1041.98|1042.65|1040.45|0
1725287100000|2024-09-02 14:25:00|1044.06|1041.86|1045.92|1043.72|1045.92|1043.72|1044.06|1041.86|0
1725287400000|2024-09-02 14:30:00|1046.13|1043.93|1049.62|1047.42|1049.94|1047.74|1045.92|1043.72|0
1725287700000|2024-09-02 14:35:00|1049.94|1047.74|1053.32|1051.12|1053.54|1051.34|1049.84|1047.64|0
1725288000000|2024-09-02 14:40:00|1053.76|1051.56|1054.19|1051.99|1054.41|1052.21|1052.23|1050.03|0
1725288300000|2024-09-02 14:45:00|1053.98|1051.78|1053.54|1051.34|1054.85|1052.65|1053.32|1051.12|0
1725288600000|2024-09-02 14:50:00|1053.64|1051.44|1054.63|1052.43|1055.06|1052.86|1053.64|1051.44|0
1725288900000|2024-09-02 14:55:00|1054.41|1052.21|1054.19|1051.99|1054.63|1052.43|1053.54|1051.34|0
1725289200000|2024-09-02 15:00:00|1054.41|1052.21|1053.1|1050.9|1054.41|1052.21|1052.66|1050.46|0
1725289500000|2024-09-02 15:05:00|1052.88|1050.68|1054.63|1052.43|1054.73|1052.53|1052.88|1050.68|0
1725289800000|2024-09-02 15:10:00|1054.84|1052.64|1054.41|1052.21|1055.5|1053.3|1054.41|1052.21|0
1725290100000|2024-09-02 15:15:00|1054.62|1052.42|1054.62|1052.42|1054.84|1052.64|1054.41|1052.21|0
1725290400000|2024-09-02 15:20:00|1054.84|1052.64|1052.88|1050.68|1055.06|1052.86|1052.66|1050.46|0
1725290700000|2024-09-02 15:25:00|1052.66|1050.46|1050.7|1048.5|1052.66|1050.46|1050.26|1048.06|0
1725291000000|2024-09-02 15:30:00|1050.8|1048.6|1051.13|1048.93|1051.57|1049.37|1050.7|1048.5|0
1725291300000|2024-09-02 15:35:00|1051.35|1049.15|1051.57|1049.37|1051.79|1049.59|1051.13|1048.93|0
1725291600000|2024-09-02 15:40:00|1051.35|1049.15|1052|1049.8|1052|1049.8|1051.13|1048.93|0
1725291900000|2024-09-02 15:45:00|1052.22|1050.02|1052.44|1050.24|1052.44|1050.24|1051.78|1049.58|0
1725292200000|2024-09-02 15:50:00|1052.65|1050.45|1053.09|1050.89|1053.31|1051.11|1052.65|1050.45|0
1725292500000|2024-09-02 15:55:00|1053.31|1051.11|1052.87|1050.67|1053.74|1051.54|1052.87|1050.67|0
1725292800000|2024-09-02 16:00:00|1053.09|1050.89|1052.65|1050.45|1053.31|1051.11|1052.43|1050.23|0
1725293100000|2024-09-02 16:05:00|1052.54|1050.34|1052.65|1050.45|1052.76|1050.56|1052.22|1050.02|0
1725293400000|2024-09-02 16:10:00|1052.76|1050.56|1053.52|1051.32|1053.52|1051.32|1052.43|1050.23|0
1725293700000|2024-09-02 16:15:00|1053.3|1051.1|1052.21|1050.01|1053.52|1051.32|1052.21|1050.01|0
1725294000000|2024-09-02 16:20:00|1051.99|1049.79|1052.43|1050.23|1052.43|1050.23|1051.99|1049.79|0
1725294300000|2024-09-02 16:25:00|1052.1|1049.9|1051.56|1049.36|1052.21|1050.01|1051.56|1049.36|0
1725294600000|2024-09-02 16:30:00|1051.77|1049.57|1051.99|1049.79|1051.99|1049.79|1051.34|1049.14|0
1725294900000|2024-09-02 16:35:00|1051.88|1049.68|1052.86|1050.66|1052.86|1050.66|1051.77|1049.57|0
1725295200000|2024-09-02 16:40:00|1053.08|1050.88|1052.86|1050.66|1053.4|1051.2|1052.64|1050.44|0
1725295500000|2024-09-02 16:45:00|1053.08|1050.88|1051.55|1049.35|1053.08|1050.88|1051.55|1049.35|0
1725295800000|2024-09-02 16:50:00|1051.66|1049.46|1050.13|1047.93|1051.66|1049.46|1048.82|1046.62|0
1725296100000|2024-09-02 16:55:00|1049.91|1047.71|1053.73|1051.53|1054.6|1052.4|1049.81|1047.61|0
1725296400000|2024-09-02 17:00:00|1054.17|1051.97|1054.17|1051.97|1054.17|1051.97|1054.17|1051.97|0
1725297000000|2024-09-02 17:10:00|1054.16|1051.96|1054.16|1051.96|1054.16|1051.96|1054.16|1051.96|0
1725300300000|2024-09-02 18:05:00|1054.15|1051.95|1054.15|1051.95|1054.15|1051.95|1054.15|1051.95|0
1725303300000|2024-09-02 18:55:00|1054.14|1051.94|1054.14|1051.94|1054.14|1051.94|1054.14|1051.94|0
1725306300000|2024-09-02 19:45:00|1054.13|1051.93|1054.13|1051.93|1054.13|1051.93|1054.13|1051.93|0
1725308100000|2024-09-02 20:15:00|1054.23|1051.83|1054.23|1051.83|1054.23|1051.83|1054.23|1051.83|0
1725309300000|2024-09-02 20:35:00|1054.22|1051.82|1054.22|1051.82|1054.22|1051.82|1054.22|1051.82|0
1725312600000|2024-09-02 21:30:00|1054.21|1051.81|1054.21|1051.81|1054.21|1051.81|1054.21|1051.81|0
1725314100000|2024-09-02 21:55:00|1054.04|1051.64|1053.86|1051.46|1054.04|1051.64|1053.86|1051.46|0
1725314400000|2024-09-02 22:00:00|1054.31|1051.91|1056.71|1054.31|1057.15|1054.75|1054.31|1051.91|0
1725314700000|2024-09-02 22:05:00|1056.61|1054.21|1055.52|1053.12|1056.61|1054.21|1055.08|1052.68|0
1725315000000|2024-09-02 22:10:00|1055.73|1053.33|1056.61|1054.21|1056.83|1054.43|1055.62|1053.22|0
1725315300000|2024-09-02 22:15:00|1056.83|1054.43|1053.77|1051.37|1056.93|1054.53|1053.77|1051.37|0
1725315600000|2024-09-02 22:20:00|1053.66|1051.26|1053.55|1051.15|1054.2|1051.8|1053.33|1050.93|0
1725315900000|2024-09-02 22:25:00|1053.65|1051.25|1052.02|1049.62|1053.77|1051.37|1052.02|1049.62|0
1725316200000|2024-09-02 22:30:00|1051.91|1049.51|1051.25|1048.85|1052.46|1050.06|1051.15|1048.75|0
1725316500000|2024-09-02 22:35:00|1051.15|1048.75|1050.06|1047.66|1051.69|1049.29|1049.41|1047.01|0
1725316800000|2024-09-02 22:40:00|1050.28|1047.88|1050.49|1048.09|1051.15|1048.75|1050.28|1047.88|0
1725317100000|2024-09-02 22:45:00|1050.38|1047.98|1049.4|1047|1050.49|1048.09|1048.1|1045.7|0
1725317400000|2024-09-02 22:50:00|1049.18|1046.78|1049.84|1047.44|1049.84|1047.44|1048.09|1045.69|0
1725317700000|2024-09-02 22:55:00|1049.62|1047.22|1050.05|1047.65|1050.05|1047.65|1049.18|1046.78|0
1725318000000|2024-09-02 23:00:00|1049.84|1047.44|1047.76|1045.36|1049.84|1047.44|1047.22|1044.82|0
1725318300000|2024-09-02 23:05:00|1047.44|1045.04|1047.66|1045.26|1048.31|1045.91|1046.79|1044.39|0
1725318600000|2024-09-02 23:10:00|1047.87|1045.47|1047.98|1045.58|1048.09|1045.69|1047.22|1044.82|0
1725318900000|2024-09-02 23:15:00|1047.87|1045.47|1048.09|1045.69|1048.09|1045.69|1047|1044.6|0
1725319200000|2024-09-02 23:20:00|1048.31|1045.91|1044.39|1041.99|1048.53|1046.13|1041.99|1039.59|0
1725319500000|2024-09-02 23:25:00|1044.6|1042.2|1044.6|1042.2|1045.58|1043.18|1043.4|1041|0
1725319800000|2024-09-02 23:30:00|1044.39|1041.99|1044.82|1042.42|1044.82|1042.42|1043.3|1040.9|0
1725320100000|2024-09-02 23:35:00|1044.92|1042.52|1044.17|1041.77|1045.58|1043.18|1043.08|1040.68|0
1725320400000|2024-09-02 23:40:00|1043.84|1041.44|1042.64|1040.24|1043.84|1041.44|1040.68|1038.28|0
1725320700000|2024-09-02 23:45:00|1042.42|1040.02|1044.38|1041.98|1044.6|1042.2|1042.42|1040.02|0
1725321000000|2024-09-02 23:50:00|1044.27|1041.87|1042.96|1040.56|1044.82|1042.42|1042.64|1040.24|0
1725321300000|2024-09-02 23:55:00|1043.07|1040.67|1044.16|1041.76|1044.38|1041.98|1042.86|1040.46|0
1725321600000|2024-09-03 00:00:00|1044.6|1042.2|1045.47|1043.07|1046.01|1043.61|1044.6|1042.2|0
1725321900000|2024-09-03 00:05:00|1045.25|1042.85|1044.16|1041.76|1045.68|1043.28|1042.74|1040.34|0
1725322200000|2024-09-03 00:10:00|1044.26|1041.86|1045.79|1043.39|1045.9|1043.5|1043.29|1040.89|0
1725322500000|2024-09-03 00:15:00|1045.58|1043.38|1046.67|1044.47|1046.99|1044.79|1044.71|1042.51|0
1725322800000|2024-09-03 00:20:00|1046.45|1044.25|1046.3|1044.1|1046.67|1044.47|1045.54|1043.34|0
1725323100000|2024-09-03 00:25:00|1046.52|1044.32|1046.52|1044.32|1047.17|1044.97|1046.3|1044.1|0
1725323400000|2024-09-03 00:30:00|1046.3|1044.1|1045.87|1043.67|1046.52|1044.32|1044.56|1042.36|0
1725323700000|2024-09-03 00:35:00|1045.75|1043.55|1044.56|1042.36|1045.75|1043.55|1044.12|1041.92|0
1725324000000|2024-09-03 00:40:00|1044.77|1042.57|1044.77|1042.57|1045.21|1043.01|1043.9|1041.7|0
1725324300000|2024-09-03 00:45:00|1044.56|1042.36|1044.77|1042.57|1045.21|1043.01|1044.56|1042.36|0
1725324600000|2024-09-03 00:50:00|1044.88|1042.68|1043.9|1041.7|1044.88|1042.68|1043.25|1041.05|0
1725324900000|2024-09-03 00:55:00|1044.12|1041.92|1045.64|1043.44|1045.64|1043.44|1044.12|1041.92|0
1725325200000|2024-09-03 01:00:00|1046.08|1043.88|1045.64|1043.44|1046.51|1044.31|1045.64|1043.44|0
1725325500000|2024-09-03 01:05:00|1045.86|1043.66|1046.95|1044.75|1047.17|1044.97|1045.64|1043.44|0
1725325800000|2024-09-03 01:10:00|1047.17|1044.97|1048.25|1046.05|1048.47|1046.27|1046.95|1044.75|0
1725326100000|2024-09-03 01:15:00|1048.36|1046.16|1048.91|1046.71|1049.56|1047.36|1048.04|1045.84|0
1725326400000|2024-09-03 01:20:00|1048.69|1046.49|1048.69|1046.49|1049.34|1047.14|1048.69|1046.49|0
1725326700000|2024-09-03 01:25:00|1048.47|1046.27|1048.03|1045.83|1048.47|1046.27|1047.38|1045.18|0
1725327000000|2024-09-03 01:30:00|1048.25|1046.05|1047.48|1045.28|1048.25|1046.05|1047.16|1044.96|0
1725327300000|2024-09-03 01:35:00|1047.38|1045.18|1048.03|1045.83|1048.47|1046.27|1047.38|1045.18|0
1725327600000|2024-09-03 01:40:00|1047.81|1045.61|1047.81|1045.61|1048.9|1046.7|1047.16|1044.96|0
1725327900000|2024-09-03 01:45:00|1047.38|1045.18|1048.03|1045.83|1048.25|1046.05|1047.38|1045.18|0
1725328200000|2024-09-03 01:50:00|1048.25|1046.05|1048.46|1046.26|1048.79|1046.59|1048.03|1045.83|0
1725328500000|2024-09-03 01:55:00|1048.25|1046.05|1048.03|1045.83|1048.25|1046.05|1047.91|1045.71|0
1725328800000|2024-09-03 02:00:00|1048.25|1046.05|1046.5|1044.3|1048.35|1046.15|1046.5|1044.3|0
1725329100000|2024-09-03 02:05:00|1046.28|1044.08|1046.28|1044.08|1046.72|1044.52|1045.85|1043.65|0
1725329400000|2024-09-03 02:10:00|1046.39|1044.19|1047.15|1044.95|1047.37|1045.17|1046.28|1044.08|0
1725329700000|2024-09-03 02:15:00|1046.93|1044.73|1047.37|1045.17|1047.81|1045.61|1046.93|1044.73|0
1725330000000|2024-09-03 02:20:00|1047.59|1045.39|1048.24|1046.04|1048.24|1046.04|1047.15|1044.95|0
1725330300000|2024-09-03 02:25:00|1048.02|1045.82|1047.8|1045.6|1048.02|1045.82|1047.15|1044.95|0
1725330600000|2024-09-03 02:30:00|1048.02|1045.82|1047.8|1045.6|1048.02|1045.82|1047.59|1045.39|0
1725330900000|2024-09-03 02:35:00|1047.58|1045.38|1046.16|1043.96|1047.58|1045.38|1046.16|1043.96|0
1725331200000|2024-09-03 02:40:00|1046.06|1043.86|1045.07|1042.87|1046.06|1043.86|1044.53|1042.33|0
1725331500000|2024-09-03 02:45:00|1044.97|1042.77|1044.97|1042.77|1045.19|1042.99|1043.88|1041.68|0
1725331800000|2024-09-03 02:50:00|1044.75|1042.55|1044.53|1042.33|1044.97|1042.77|1044.1|1041.9|0
1725332100000|2024-09-03 02:55:00|1044.31|1042.11|1041.26|1039.06|1044.31|1042.11|1040.61|1038.41|0
1725332400000|2024-09-03 03:00:00|1041.05|1038.85|1039.3|1037.1|1041.48|1039.28|1038.65|1036.45|0
1725332700000|2024-09-03 03:05:00|1039.41|1037.21|1037.56|1035.36|1039.41|1037.21|1036.69|1034.49|0
1725333000000|2024-09-03 03:10:00|1037.35|1035.15|1037.78|1035.58|1037.78|1035.58|1035.82|1033.62|0
1725333300000|2024-09-03 03:15:00|1038|1035.8|1038.43|1036.23|1038.87|1036.67|1036.91|1034.71|0
1725333600000|2024-09-03 03:20:00|1038.21|1036.01|1037.78|1035.58|1038.65|1036.45|1037.34|1035.14|0
1725333900000|2024-09-03 03:25:00|1037.88|1035.68|1037.88|1035.68|1038.21|1036.01|1037.56|1035.36|0
1725334200000|2024-09-03 03:30:00|1037.78|1035.58|1038.43|1036.23|1038.65|1036.45|1037.56|1035.36|0
1725334500000|2024-09-03 03:35:00|1038.53|1036.33|1038.75|1036.55|1039.73|1037.53|1038.53|1036.33|0
1725334800000|2024-09-03 03:40:00|1038.64|1036.44|1040.05|1037.85|1040.05|1037.85|1038.64|1036.44|0
1725335100000|2024-09-03 03:45:00|1040.17|1037.97|1041.91|1039.71|1042.12|1039.92|1039.95|1037.75|0
1725335400000|2024-09-03 03:50:00|1042.12|1039.92|1041.91|1039.71|1042.12|1039.92|1041.25|1039.05|0
1725335700000|2024-09-03 03:55:00|1042.12|1039.92|1042.56|1040.36|1042.78|1040.58|1041.69|1039.49|0
1725336000000|2024-09-03 04:00:00|1042.66|1040.46|1041.69|1039.49|1042.78|1040.58|1041.69|1039.49|0
1725336300000|2024-09-03 04:05:00|1041.79|1039.59|1041.47|1039.27|1041.9|1039.7|1041.25|1039.05|0
1725336600000|2024-09-03 04:10:00|1041.9|1039.7|1041.68|1039.48|1042.34|1040.14|1041.47|1039.27|0
1725336900000|2024-09-03 04:15:00|1041.47|1039.27|1041.68|1039.48|1042.34|1040.14|1041.47|1039.27|0
1725337200000|2024-09-03 04:20:00|1041.47|1039.27|1040.7|1038.5|1041.68|1039.48|1040.7|1038.5|0
1725337500000|2024-09-03 04:25:00|1040.59|1038.39|1041.13|1038.93|1041.46|1039.26|1040.38|1038.18|0
1725337800000|2024-09-03 04:30:00|1041.25|1039.05|1041.24|1039.04|1042|1039.8|1041.03|1038.83|0
1725338100000|2024-09-03 04:35:00|1041.03|1038.83|1041.03|1038.83|1041.03|1038.83|1040.7|1038.5|0
1725338400000|2024-09-03 04:40:00|1041.24|1039.04|1041.9|1039.7|1041.9|1039.7|1040.81|1038.61|0
1725338700000|2024-09-03 04:45:00|1041.78|1039.58|1041.68|1039.48|1042.11|1039.91|1041.46|1039.26|0
1725339000000|2024-09-03 04:50:00|1041.56|1039.36|1041.68|1039.48|1042.11|1039.91|1041.46|1039.26|0
1725339300000|2024-09-03 04:55:00|1041.46|1039.26|1041.24|1039.04|1041.46|1039.26|1041.02|1038.82|0
1725339600000|2024-09-03 05:00:00|1041.34|1039.14|1042.54|1040.34|1042.98|1040.78|1041.34|1039.14|0
1725339900000|2024-09-03 05:05:00|1042.33|1040.13|1042.98|1040.78|1043.2|1041|1041.89|1039.69|0
1725340200000|2024-09-03 05:10:00|1043.08|1040.88|1043.85|1041.65|1043.85|1041.65|1042.76|1040.56|0
1725340500000|2024-09-03 05:15:00|1044.07|1041.87|1044.07|1041.87|1044.07|1041.87|1043.2|1041|0
1725340800000|2024-09-03 05:20:00|1044.17|1041.97|1042.11|1039.91|1044.39|1042.19|1041.89|1039.69|0
1725341100000|2024-09-03 05:25:00|1042.21|1040.01|1043.19|1040.99|1043.41|1041.21|1042.21|1040.01|0
1725341400000|2024-09-03 05:30:00|1043.41|1041.21|1042.76|1040.56|1043.63|1041.43|1042.32|1040.12|0
1725341700000|2024-09-03 05:35:00|1042.97|1040.77|1042.54|1040.34|1043.41|1041.21|1042.1|1039.9|0
1725342000000|2024-09-03 05:40:00|1042.64|1040.44|1043.29|1041.09|1043.84|1041.64|1042.32|1040.12|0
1725342300000|2024-09-03 05:45:00|1043.19|1040.99|1042.97|1040.77|1043.41|1041.21|1042.54|1040.34|0
1725342600000|2024-09-03 05:50:00|1043.19|1040.99|1043.62|1041.42|1043.62|1041.42|1042.97|1040.77|0
1725342900000|2024-09-03 05:55:00|1043.51|1041.31|1044.71|1042.51|1044.71|1042.51|1043.19|1040.99|0
1725343200000|2024-09-03 06:00:00|1044.6|1042.4|1041.88|1039.68|1044.6|1042.4|1040.79|1038.59|0
1725343500000|2024-09-03 06:05:00|1042.32|1040.12|1043.4|1041.2|1043.62|1041.42|1041.88|1039.68|0
1725343800000|2024-09-03 06:10:00|1043.29|1041.09|1041.88|1039.68|1043.62|1041.42|1041.55|1039.35|0
1725344100000|2024-09-03 06:15:00|1042.1|1039.9|1041.6|1039.4|1042.1|1039.9|1040.57|1038.37|0
1725344400000|2024-09-03 06:20:00|1041.23|1039.03|1040.91|1038.71|1042.21|1040.01|1040.69|1038.49|0
1725344700000|2024-09-03 06:25:00|1041.12|1038.92|1042.43|1040.23|1042.43|1040.23|1038.08|1035.88|0
1725345000000|2024-09-03 06:30:00|1042.64|1040.44|1042.86|1040.66|1043.73|1041.53|1042.64|1040.44|0
1725345300000|2024-09-03 06:35:00|1043.08|1040.88|1044.38|1042.18|1044.92|1042.72|1043.08|1040.88|0
1725345600000|2024-09-03 06:40:00|1044.6|1042.4|1044.82|1042.62|1045.25|1043.05|1044.16|1041.96|0
1725345900000|2024-09-03 06:45:00|1045.03|1042.83|1045.9|1043.7|1046.56|1044.36|1044.82|1042.62|0
1725346200000|2024-09-03 06:50:00|1046.12|1043.92|1045.69|1043.49|1046.12|1043.92|1045.47|1043.27|0
1725346500000|2024-09-03 06:55:00|1045.57|1043.37|1045.14|1042.94|1046.56|1044.36|1045.14|1042.94|0
1725346800000|2024-09-03 07:00:00|1046.01|1043.81|1050.58|1048.38|1051.35|1049.15|1046.01|1043.81|0
1725347100000|2024-09-03 07:05:00|1050.26|1048.06|1051.45|1049.25|1052.44|1050.24|1048.95|1046.75|0
1725347400000|2024-09-03 07:10:00|1051.56|1049.36|1051.56|1049.36|1052.22|1050.02|1051.01|1048.81|0
1725347700000|2024-09-03 07:15:00|1051.34|1049.14|1051.23|1049.03|1052|1049.8|1050.69|1048.49|0
1725348000000|2024-09-03 07:20:00|1051.34|1049.14|1052|1049.8|1052.21|1050.01|1050.69|1048.49|0
1725348300000|2024-09-03 07:25:00|1052.1|1049.9|1051.23|1049.03|1052.21|1050.01|1051.01|1048.81|0
1725348600000|2024-09-03 07:30:00|1051.34|1049.14|1052.1|1049.9|1052.87|1050.67|1051.34|1049.14|0
1725348900000|2024-09-03 07:35:00|1051.88|1049.68|1052.21|1050.01|1052.75|1050.55|1051.78|1049.58|0
1725349200000|2024-09-03 07:40:00|1052.1|1049.9|1054.61|1052.41|1054.83|1052.63|1051.56|1049.36|0
1725349500000|2024-09-03 07:45:00|1054.71|1052.51|1052.86|1050.66|1054.71|1052.51|1052.65|1050.45|0
1725349800000|2024-09-03 07:50:00|1052.65|1050.45|1051.12|1048.92|1052.86|1050.66|1050.68|1048.48|0
1725350100000|2024-09-03 07:55:00|1051|1048.8|1051.55|1049.35|1051.99|1049.79|1050.9|1048.7|0
1725350400000|2024-09-03 08:00:00|1051.77|1049.57|1051.55|1049.35|1053.51|1051.31|1051.55|1049.35|0
1725350700000|2024-09-03 08:05:00|1051.33|1049.13|1050.46|1048.26|1052.21|1050.01|1050.35|1048.15|0
1725351000000|2024-09-03 08:10:00|1050.78|1048.58|1049.81|1047.61|1051.99|1049.79|1049.81|1047.61|0
1725351300000|2024-09-03 08:15:00|1049.15|1046.95|1049.81|1047.61|1050.68|1048.48|1048.94|1046.74|0
1725351600000|2024-09-03 08:20:00|1049.59|1047.39|1048.5|1046.3|1050.68|1048.48|1048.5|1046.3|0
1725351900000|2024-09-03 08:25:00|1048.28|1046.08|1045.45|1043.25|1048.5|1046.3|1044.68|1042.48|0
1725352200000|2024-09-03 08:30:00|1045.23|1043.03|1041.53|1039.33|1045.23|1043.03|1041.53|1039.33|0
1725352500000|2024-09-03 08:35:00|1041.75|1039.55|1040.66|1038.46|1042.4|1040.2|1040.44|1038.24|0
1725352800000|2024-09-03 08:40:00|1040.88|1038.68|1041.53|1039.33|1043.05|1040.85|1039.14|1036.94|0
1725353100000|2024-09-03 08:45:00|1041.1|1038.9|1040.33|1038.13|1041.75|1039.55|1039.79|1037.59|0
1725353400000|2024-09-03 08:50:00|1040.44|1038.24|1036.1|1033.9|1040.44|1038.24|1035.44|1033.24|0
1725353700000|2024-09-03 08:55:00|1035.88|1033.68|1032.62|1030.42|1036.75|1034.55|1032.62|1030.42|0
1725354000000|2024-09-03 09:00:00|1031.75|1029.55|1033.27|1031.07|1034.36|1032.16|1030.45|1028.25|0
1725354300000|2024-09-03 09:05:00|1033.49|1031.29|1032.84|1030.64|1034.03|1031.83|1031.97|1029.77|0
1725354600000|2024-09-03 09:10:00|1032.62|1030.42|1025.25|1023.05|1032.62|1030.42|1024.49|1022.29|0
1725354900000|2024-09-03 09:15:00|1023.73|1021.53|1025.03|1022.83|1026.76|1024.56|1023.73|1021.53|0
1725355200000|2024-09-03 09:20:00|1024.92|1022.72|1025.71|1023.51|1027.23|1025.03|1023.73|1021.53|0
1725355500000|2024-09-03 09:25:00|1026.36|1024.16|1026.58|1024.38|1029.18|1026.98|1026.36|1024.16|0
1725355800000|2024-09-03 09:30:00|1026.14|1023.94|1027.66|1025.46|1027.66|1025.46|1021.82|1019.62|0
1725356100000|2024-09-03 09:35:00|1027.88|1025.68|1028.31|1026.11|1028.74|1026.54|1027.23|1025.03|0
1725356400000|2024-09-03 09:40:00|1028.09|1025.89|1026.57|1024.37|1028.31|1026.11|1025.93|1023.73|0
1725356700000|2024-09-03 09:45:00|1025.71|1023.51|1026.14|1023.94|1027.01|1024.81|1025.16|1022.96|0
1725357000000|2024-09-03 09:50:00|1026.57|1024.37|1025.49|1023.29|1027.22|1025.02|1025.27|1023.07|0
1725357300000|2024-09-03 09:55:00|1025.71|1023.51|1023.32|1021.12|1025.92|1023.72|1023.11|1020.91|0
1725357600000|2024-09-03 10:00:00|1023.97|1021.77|1024.41|1022.21|1025.27|1023.07|1020.73|1018.53|0
1725357900000|2024-09-03 10:05:00|1024.19|1021.99|1021.37|1019.17|1024.19|1021.99|1020.94|1018.74|0
1725358200000|2024-09-03 10:10:00|1021.59|1019.39|1024.84|1022.64|1025.49|1023.29|1020.94|1018.74|0
1725358500000|2024-09-03 10:15:00|1025.05|1022.85|1025.01|1022.81|1025.66|1023.46|1023.1|1020.9|0
1725358800000|2024-09-03 10:20:00|1024.79|1022.59|1023.49|1021.29|1025.66|1023.46|1023.49|1021.29|0
1725359100000|2024-09-03 10:25:00|1023.93|1021.73|1027.27|1025.07|1027.27|1025.07|1023.93|1021.73|0
1725359400000|2024-09-03 10:30:00|1027.17|1024.97|1026.52|1024.32|1028.47|1026.27|1026.09|1023.89|0
1725359700000|2024-09-03 10:35:00|1026.09|1023.89|1024.57|1022.37|1026.09|1023.89|1022.63|1020.43|0
1725360000000|2024-09-03 10:40:00|1024.46|1022.26|1025.87|1023.67|1026.52|1024.32|1024.14|1021.94|0
1725360300000|2024-09-03 10:45:00|1025.65|1023.45|1026.73|1024.53|1026.73|1024.53|1024.14|1021.94|0
1725360600000|2024-09-03 10:50:00|1026.52|1024.32|1028.47|1026.27|1028.9|1026.7|1026.52|1024.32|0
1725360900000|2024-09-03 10:55:00|1028.79|1026.59|1027.38|1025.18|1028.9|1026.7|1027.17|1024.97|0
1725361200000|2024-09-03 11:00:00|1027.6|1025.4|1025.86|1023.66|1028.25|1026.05|1025.43|1023.23|0
1725361500000|2024-09-03 11:05:00|1025.65|1023.45|1024.78|1022.58|1025.86|1023.66|1021.54|1019.34|0
1725361800000|2024-09-03 11:10:00|1024.56|1022.36|1022.83|1020.63|1024.56|1022.36|1021.97|1019.77|0
1725362100000|2024-09-03 11:15:00|1023.27|1021.07|1026.29|1024.09|1027.26|1025.06|1023.27|1021.07|0
1725362400000|2024-09-03 11:20:00|1026.51|1024.31|1024.56|1022.36|1026.51|1024.31|1024.35|1022.15|0
1725362700000|2024-09-03 11:25:00|1024.78|1022.58|1026.29|1024.09|1026.73|1024.53|1023.91|1021.71|0
1725363000000|2024-09-03 11:30:00|1026.08|1023.88|1027.59|1025.39|1028.46|1026.26|1025.86|1023.66|0
1725363300000|2024-09-03 11:35:00|1027.81|1025.61|1027.2|1025|1028.72|1026.52|1026.77|1024.57|0
1725363600000|2024-09-03 11:40:00|1026.98|1024.78|1024.82|1022.62|1027.2|1025|1023.95|1021.75|0
1725363900000|2024-09-03 11:45:00|1024.6|1022.4|1023.52|1021.32|1025.68|1023.48|1022.44|1020.24|0
1725364200000|2024-09-03 11:50:00|1023.3|1021.1|1024.81|1022.61|1025.03|1022.83|1022.75|1020.55|0
1725364500000|2024-09-03 11:55:00|1025.03|1022.83|1025.25|1023.05|1026.11|1023.91|1024.81|1022.61|0
1725364800000|2024-09-03 12:00:00|1025.68|1023.48|1023.51|1021.31|1025.68|1023.48|1023.3|1021.1|0
1725365100000|2024-09-03 12:05:00|1023.3|1021.1|1025.89|1023.69|1025.89|1023.69|1022.86|1020.66|0
1725365400000|2024-09-03 12:10:00|1026.11|1023.91|1026.54|1024.34|1026.86|1024.66|1024.16|1021.96|0
1725365700000|2024-09-03 12:15:00|1026.43|1024.23|1025.89|1023.69|1026.86|1024.66|1025.03|1022.83|0
1725366000000|2024-09-03 12:20:00|1026.11|1023.91|1027.19|1024.99|1028.49|1026.29|1026.11|1023.91|0
1725366300000|2024-09-03 12:25:00|1027.08|1024.88|1025.24|1023.04|1027.19|1024.99|1024.59|1022.39|0
1725366600000|2024-09-03 12:30:00|1025.02|1022.82|1025.89|1023.69|1025.89|1023.69|1024.04|1021.84|0
1725366900000|2024-09-03 12:35:00|1025.67|1023.47|1027.62|1025.42|1028.92|1026.72|1024.69|1022.49|0
1725367200000|2024-09-03 12:40:00|1027.4|1025.2|1026.97|1024.77|1028.7|1026.5|1026.54|1024.34|0
1725367500000|2024-09-03 12:45:00|1027.19|1024.99|1027.4|1025.2|1028.27|1026.07|1026.75|1024.55|0
1725367800000|2024-09-03 12:50:00|1027.19|1024.99|1026.1|1023.9|1028.27|1026.07|1025.89|1023.69|0
1725368100000|2024-09-03 12:55:00|1025.89|1023.69|1021.99|1019.79|1026.32|1024.12|1021.77|1019.57|0
1725368400000|2024-09-03 13:00:00|1021.77|1019.57|1023.28|1021.08|1023.28|1021.08|1020.69|1018.49|0
1725368700000|2024-09-03 13:05:00|1023.5|1021.3|1021.34|1019.14|1023.93|1021.73|1021.12|1018.92|0
1725369000000|2024-09-03 13:10:00|1021.77|1019.57|1020.69|1018.49|1022.42|1020.22|1019.82|1017.62|0
1725369300000|2024-09-03 13:15:00|1020.25|1018.05|1022.42|1020.22|1022.42|1020.22|1019.39|1017.19|0
1725369600000|2024-09-03 13:20:00|1022.63|1020.43|1025.23|1023.03|1025.88|1023.68|1021.98|1019.78|0
1725369900000|2024-09-03 13:25:00|1025.01|1022.81|1020.03|1017.83|1025.01|1022.81|1018.52|1016.32|0
1725370200000|2024-09-03 13:30:00|1020.68|1018.48|1018.09|1015.89|1022.63|1020.43|1015.71|1013.51|0
1725370500000|2024-09-03 13:35:00|1018.74|1016.54|1012.47|1010.27|1018.74|1016.54|1011.82|1009.62|0
1725370800000|2024-09-03 13:40:00|1012.9|1010.7|1014.77|1012.57|1015.42|1013.22|1010.67|1008.47|0
1725371100000|2024-09-03 13:45:00|1013.91|1011.71|1011.46|1009.26|1014.34|1012.14|1008.84|1006.64|0
1725371400000|2024-09-03 13:50:00|1010.81|1008.61|1003.93|1001.73|1011.03|1008.83|1001.78|999.58|0
1725371700000|2024-09-03 13:55:00|1003.71|1001.51|1008.96|1006.76|1009.82|1007.62|1002.42|1000.22|0
1725372000000|2024-09-03 14:00:00|1005.74|1003.54|994.06|991.86|1006.38|1004.18|991.7|989.5|0
1725372300000|2024-09-03 14:05:00|993.41|991.21|996.63|994.43|997.06|994.86|991.09|988.89|0
1725372600000|2024-09-03 14:10:00|996.41|994.21|987.44|985.24|997.06|994.86|987.44|985.24|0
1725372900000|2024-09-03 14:15:00|987.01|984.81|991.95|989.75|992.38|990.18|985.94|983.74|0
1725373200000|2024-09-03 14:20:00|991.52|989.32|991.73|989.53|994.09|991.89|989.81|987.61|0
1725373500000|2024-09-03 14:25:00|991.84|989.64|994.13|991.93|996.44|994.24|990.03|987.83|0
1725373800000|2024-09-03 14:30:00|994.03|991.83|986.35|984.15|994.03|991.83|981|978.8|0
1725374100000|2024-09-03 14:35:00|985.72|983.52|985.8|983.6|987.5|985.3|984.41|982.21|0
1725374400000|2024-09-03 14:40:00|986.01|983.81|984.06|981.86|987.24|985.04|983.2|981|0
1725374700000|2024-09-03 14:45:00|983.84|981.64|977.74|975.54|984.7|982.5|977.74|975.54|0
1725375000000|2024-09-03 14:50:00|977.53|975.33|977.11|974.91|980.09|977.89|976.04|973.84|0
1725375300000|2024-09-03 14:55:00|977.74|975.54|977.95|975.75|980.3|978.1|977.32|975.12|0
1725375600000|2024-09-03 15:00:00|978.38|976.18|985.31|983.11|986.37|984.17|976.68|974.48|0
1725375900000|2024-09-03 15:05:00|985.09|982.89|986.16|983.96|990.63|988.43|983.18|980.98|0
1725376200000|2024-09-03 15:10:00|986.37|984.17|987.65|985.45|990.42|988.22|985.73|983.53|0
1725376500000|2024-09-03 15:15:00|987.86|985.66|985.73|983.53|990.85|988.65|984.45|982.25|0
1725376800000|2024-09-03 15:20:00|985.94|983.74|985.52|983.32|987.65|985.45|984.03|981.83|0
1725377100000|2024-09-03 15:25:00|985.94|983.74|987.61|985.41|989.35|987.15|984.66|982.46|0
1725377400000|2024-09-03 15:30:00|987.82|985.62|987.39|985.19|989.52|987.32|984.2|982|0
1725377700000|2024-09-03 15:35:00|987.61|985.41|988.67|986.47|992.72|990.52|987.61|985.41|0
1725378000000|2024-09-03 15:40:00|988.24|986.04|983.34|981.14|988.46|986.26|982.28|980.08|0
1725378300000|2024-09-03 15:45:00|983.13|980.93|983.77|981.57|986.54|984.34|983.13|980.93|0
1725378600000|2024-09-03 15:50:00|983.56|981.36|984.41|982.21|985.26|983.06|981.64|979.44|0
1725378900000|2024-09-03 15:55:00|984.62|982.42|980.65|978.45|985.47|983.27|980.44|978.24|0
1725379200000|2024-09-03 16:00:00|980.44|978.24|984.06|981.86|985.34|983.14|980.44|978.24|0
1725379500000|2024-09-03 16:05:00|983.63|981.43|980.01|977.81|985.97|983.77|979.37|977.17|0
1725379800000|2024-09-03 16:10:00|980.22|978.02|983.2|981|983.2|981|978.31|976.11|0
1725380100000|2024-09-03 16:15:00|984.05|981.85|984.91|982.71|987.68|985.48|982.14|979.94|0
1725380400000|2024-09-03 16:20:00|985.33|983.13|982.14|979.94|986.4|984.2|981.71|979.51|0
1725380700000|2024-09-03 16:25:00|981.81|979.61|981.07|978.87|981.81|979.61|977.67|975.47|0
1725381000000|2024-09-03 16:30:00|980.86|978.66|979.37|977.17|981.28|979.08|978.73|976.53|0
1725381300000|2024-09-03 16:35:00|979.15|976.95|979.37|977.17|981.07|978.87|977.24|975.04|0
1725381600000|2024-09-03 16:40:00|979.58|977.38|977.24|975.04|979.58|977.38|975.11|972.91|0
1725381900000|2024-09-03 16:45:00|976.81|974.61|975.96|973.76|977.03|974.83|974.26|972.06|0
1725382200000|2024-09-03 16:50:00|975.85|973.65|975.75|973.55|977.24|975.04|974.9|972.7|0
1725382500000|2024-09-03 16:55:00|976.39|974.19|974.47|972.27|976.6|974.4|973.83|971.63|0
1725382800000|2024-09-03 17:00:00|974.26|972.06|976.6|974.4|976.81|974.61|974.05|971.85|0
1725383100000|2024-09-03 17:05:00|976.38|974.18|978.93|976.73|980.64|978.44|975.75|973.55|0
1725383400000|2024-09-03 17:10:00|979.36|977.16|973.83|971.63|979.46|977.26|972.98|970.78|0
1725383700000|2024-09-03 17:15:00|974.26|972.06|977.05|974.85|977.16|974.96|973.29|971.09|0
1725384000000|2024-09-03 17:20:00|977.48|975.28|982.58|980.38|983.01|980.81|976.42|974.22|0
1725384300000|2024-09-03 17:25:00|981.94|979.74|981.52|979.32|982.79|980.59|980.45|978.25|0
1725384600000|2024-09-03 17:30:00|981.09|978.89|973.65|971.45|982.15|979.95|973.44|971.24|0
1725384900000|2024-09-03 17:35:00|974.29|972.09|979.81|977.61|980.03|977.83|973.87|971.67|0
1725385200000|2024-09-03 17:40:00|979.39|977.19|973.65|971.45|979.39|977.19|972.8|970.6|0
1725385500000|2024-09-03 17:45:00|973.86|971.66|973.65|971.45|975.14|972.94|972.38|970.18|0
1725385800000|2024-09-03 17:50:00|973.44|971.24|973.44|971.24|975.14|972.94|973.01|970.81|0
1725386100000|2024-09-03 17:55:00|973.22|971.02|970.68|968.48|975.14|972.94|970.05|967.85|0
1725386400000|2024-09-03 18:00:00|970.47|968.27|964.61|962.41|971.11|968.91|963.13|960.93|0
1725386700000|2024-09-03 18:05:00|964.82|962.62|963.99|961.79|966.3|964.1|963.13|960.93|0
1725387000000|2024-09-03 18:10:00|963.57|961.37|964.2|962|965.89|963.69|963.57|961.37|0
1725387300000|2024-09-03 18:15:00|964.41|962.21|961.46|959.26|965.89|963.69|961.46|959.26|0
1725387600000|2024-09-03 18:20:00|961.88|959.68|961.88|959.68|965.04|962.84|960.4|958.2|0
1725387900000|2024-09-03 18:25:00|962.19|959.99|961.03|958.83|964.2|962|960.82|958.62|0
1725388200000|2024-09-03 18:30:00|960.82|958.62|965.67|963.47|966.73|964.53|960.61|958.41|0
1725388500000|2024-09-03 18:35:00|966.1|963.9|963.56|961.36|967.15|964.95|962.09|959.89|0
1725388800000|2024-09-03 18:40:00|963.77|961.57|961.66|959.46|964.62|962.42|961.03|958.83|0
1725389100000|2024-09-03 18:45:00|961.45|959.25|961.41|959.21|963.56|961.36|960.19|957.99|0
1725389400000|2024-09-03 18:50:00|961.63|959.43|958.89|956.69|962.26|960.06|958.47|956.27|0
1725389700000|2024-09-03 18:55:00|959.52|957.32|958.46|956.26|960.36|958.16|956.99|954.79|0
1725390000000|2024-09-03 19:00:00|958.88|956.68|960.49|958.29|961.54|959.34|957.43|955.23|0
1725390300000|2024-09-03 19:05:00|960.7|958.5|959.43|957.23|963.01|960.81|959.22|957.02|0
1725390600000|2024-09-03 19:10:00|959.22|957.02|960.9|958.7|963.43|961.23|959.22|957.02|0
1725390900000|2024-09-03 19:15:00|960.79|958.59|960.06|957.86|960.79|958.59|959.43|957.23|0
1725391200000|2024-09-03 19:20:00|959.85|957.65|959.85|957.65|963.21|961.01|959.01|956.81|0
1725391500000|2024-09-03 19:25:00|960.06|957.86|958.17|955.97|960.27|958.07|956.7|954.5|0
1725391800000|2024-09-03 19:30:00|959.01|956.81|956.16|953.96|960.06|957.86|955.93|953.73|0
1725392100000|2024-09-03 19:35:00|955.95|953.75|947.01|944.81|955.95|953.75|946.38|944.18|0
1725392400000|2024-09-03 19:40:00|947.22|945.02|946.24|944.04|948.12|945.92|941.02|938.82|0
1725392700000|2024-09-03 19:45:00|946.03|943.83|946.39|943.75|946.39|944.04|934.56|932.36|0
1725393000000|2024-09-03 19:50:00|949.1|946.46|947.43|944.79|949.93|947.29|943.26|940.62|0
1725393300000|2024-09-03 19:55:00|946.38|943.74|956.26|953.62|956.26|953.62|946.38|943.74|0
1725393600000|2024-09-03 20:00:00|956.88|954.24|958.08|955.44|959.13|956.49|955.84|953.2|0
1725393900000|2024-09-03 20:05:00|957.45|954.81|957.66|955.02|957.66|955.02|955.78|953.14|0
1725394200000|2024-09-03 20:10:00|957.45|954.81|957.03|954.39|957.45|954.81|955.14|952.5|0
1725394500000|2024-09-03 20:15:00|956.94|954.06|952.54|949.66|956.94|954.06|951.49|948.61|0
1725394800000|2024-09-03 20:20:00|952.75|949.87|949.16|946.76|953.03|950.63|948.53|946.13|0
1725395100000|2024-09-03 20:25:00|949.37|946.97|948.53|946.13|950.83|948.43|947.48|945.08|0
1725395400000|2024-09-03 20:30:00|948.74|946.34|948.74|946.34|951.46|949.06|948.53|946.13|0
1725395700000|2024-09-03 20:35:00|948.95|946.55|948.15|945.75|950.04|947.64|947.94|945.54|0
1725396000000|2024-09-03 20:40:00|947.94|945.54|947.11|944.71|948.36|945.96|946.69|944.29|0
1725396300000|2024-09-03 20:45:00|947.32|944.92|946.9|944.5|947.83|945.43|946.06|943.66|0
1725396600000|2024-09-03 20:50:00|947.11|944.71|950.45|948.05|950.87|948.47|947.11|944.71|0
1725396900000|2024-09-03 20:55:00|950.66|948.26|950.82|948.42|951.5|949.1|950.24|947.84|0
1725397200000|2024-09-03 21:00:00|950.72|948.32|950.62|948.22|950.78|948.38|950.62|948.22|0
1725397500000|2024-09-03 21:05:00|950.66|948.26|950.32|947.92|950.66|948.26|949.82|947.42|0
1725397800000|2024-09-03 21:10:00|949.78|947.38|949.45|947.05|949.92|947.52|949.42|947.02|0
1725398100000|2024-09-03 21:15:00|949.52|947.12|949.65|947.25|949.82|947.42|949.18|946.78|0
1725398400000|2024-09-03 21:20:00|949.68|947.28|949.41|947.01|949.78|947.38|949.41|947.01|0
1725398700000|2024-09-03 21:25:00|949.31|946.91|949.21|946.81|949.65|947.25|949.18|946.78|0
1725399000000|2024-09-03 21:30:00|949.11|946.71|949.18|946.78|949.54|947.14|949.04|946.64|0
1725399300000|2024-09-03 21:35:00|949.17|946.77|949.31|946.91|949.31|946.91|948.87|946.47|0
1725399600000|2024-09-03 21:40:00|949.27|946.87|949.11|946.71|949.41|947.01|948.84|946.44|0
1725399900000|2024-09-03 21:45:00|949|946.6|949.17|946.77|949.17|946.77|949|946.6|0
1725400200000|2024-09-03 21:50:00|949.24|946.84|949.5|947.1|949.5|947.1|949.24|946.84|0
1725400500000|2024-09-03 21:55:00|949.37|946.97|949.57|947.17|949.97|947.57|948.47|946.07|0
1725400800000|2024-09-03 22:00:00|950.74|948.34|949.48|947.08|952.62|950.22|947.92|945.52|0
1725401100000|2024-09-03 22:05:00|949.59|947.19|945.62|943.22|949.59|947.19|944.16|941.76|0
1725401400000|2024-09-03 22:10:00|945.41|943.01|949.8|947.4|949.8|947.4|945.41|943.01|0
1725401700000|2024-09-03 22:15:00|949.9|947.5|950.43|948.03|951.05|948.65|948.34|945.94|0
1725402000000|2024-09-03 22:20:00|950.63|948.23|952.1|949.7|952.31|949.91|950.43|948.03|0
1725402300000|2024-09-03 22:25:00|951.89|949.49|950.21|947.81|952.52|950.12|949.8|947.4|0
1725402600000|2024-09-03 22:30:00|950.63|948.23|951.68|949.28|952.1|949.7|950|947.6|0
1725402900000|2024-09-03 22:35:00|951.89|949.49|952.09|949.69|952.61|950.21|951.68|949.28|0
1725403200000|2024-09-03 22:40:00|951.88|949.48|951.46|949.06|952.3|949.9|951.26|948.86|0
1725403500000|2024-09-03 22:45:00|951.67|949.27|950.63|948.23|951.88|949.48|950.63|948.23|0
1725403800000|2024-09-03 22:50:00|950.73|948.33|948.95|946.55|951.46|949.06|948.95|946.55|0
1725404100000|2024-09-03 22:55:00|948.53|946.13|947.9|945.5|949.16|946.76|947.28|944.88|0
1725404400000|2024-09-03 23:00:00|947.7|945.3|947.69|945.29|948.21|945.81|947.07|944.67|0
1725404700000|2024-09-03 23:05:00|946.65|944.25|946.65|944.25|947.49|945.09|945.39|942.99|0
1725405000000|2024-09-03 23:10:00|946.54|944.14|949.36|946.96|949.36|946.96|946.02|943.62|0
1725405300000|2024-09-03 23:15:00|949.15|946.75|949.78|947.38|949.99|947.59|948.94|946.54|0
1725405600000|2024-09-03 23:20:00|949.99|947.59|949.36|946.96|949.99|947.59|948.94|946.54|0
1725405900000|2024-09-03 23:25:00|949.15|946.75|947.06|944.66|949.15|946.75|946.22|943.82|0
1725406200000|2024-09-03 23:30:00|946.85|944.45|947.89|945.49|947.89|945.49|946.64|944.24|0
1725406500000|2024-09-03 23:35:00|947.69|945.29|946.64|944.24|948.52|946.12|946.22|943.82|0
1725406800000|2024-09-03 23:40:00|946.43|944.03|947.47|945.07|947.47|945.07|945.8|943.4|0
1725407100000|2024-09-03 23:45:00|947.26|944.86|944.96|942.56|947.78|945.38|944.96|942.56|0
1725407400000|2024-09-03 23:50:00|942.67|940.27|947.26|944.86|948.1|945.7|942.25|939.85|0
1725407700000|2024-09-03 23:55:00|947.05|944.65|946.22|943.82|948.31|945.91|946.22|943.82|0
1725408000000|2024-09-04 00:00:00|946.84|944.44|949.77|947.37|949.77|947.37|946.84|944.44|0
1725408300000|2024-09-04 00:05:00|949.87|947.47|950.6|948.2|951.23|948.83|949.35|946.95|0
1725408600000|2024-09-04 00:10:00|950.39|947.99|950.07|947.67|950.49|948.09|948.72|946.32|0
1725408900000|2024-09-04 00:15:00|949.87|947.26|947.99|945.79|950.29|948.09|946.84|944.64|0
1725409200000|2024-09-04 00:20:00|947.78|945.58|949.94|947.74|950.36|948.16|947.36|945.16|0
1725409500000|2024-09-04 00:25:00|950.04|947.84|947.43|945.23|950.04|947.84|947.02|944.82|0
1725409800000|2024-09-04 00:30:00|947.23|945.03|947.22|945.02|947.64|945.44|946.07|943.87|0
1725410100000|2024-09-04 00:35:00|947.32|945.12|938.26|936.06|947.74|945.54|938.26|936.06|0
1725410400000|2024-09-04 00:40:00|938.47|936.27|936.39|934.19|940.76|938.56|934.72|932.52|0
1725410700000|2024-09-04 00:45:00|936.18|933.98|941.27|939.07|941.27|939.07|935.14|932.94|0
1725411000000|2024-09-04 00:50:00|941.38|939.18|933.47|931.27|942.21|940.01|932.85|930.65|0
1725411300000|2024-09-04 00:55:00|932.95|930.75|929.32|927.12|935.55|933.35|927.66|925.46|0
1725411600000|2024-09-04 01:00:00|929.11|926.91|930.77|928.57|931.28|929.08|927.24|925.04|0
1725411900000|2024-09-04 01:05:00|930.56|928.36|934.92|932.72|935.13|932.93|929.73|927.53|0
1725412200000|2024-09-04 01:10:00|935.13|932.93|933.88|931.68|935.13|932.93|932.22|930.02|0
1725412500000|2024-09-04 01:15:00|933.67|931.47|926.41|924.21|934.09|931.89|926.41|924.21|0
1725412800000|2024-09-04 01:20:00|927.03|924.83|927.33|925.13|931.59|929.39|927.03|924.83|0
1725413100000|2024-09-04 01:25:00|927.03|924.83|933.25|931.05|933.46|931.26|926.71|924.51|0
1725413400000|2024-09-04 01:30:00|933.46|931.26|937.93|935.73|938.24|936.04|933.25|931.05|0
1725413700000|2024-09-04 01:35:00|937.83|935.63|939.7|937.5|939.91|937.71|937.83|935.63|0
1725414000000|2024-09-04 01:40:00|939.49|937.29|939.28|937.08|941.37|939.17|938.76|936.56|0
1725414300000|2024-09-04 01:45:00|939.7|937.5|941.36|939.16|942.61|940.41|939.7|937.5|0
1725414600000|2024-09-04 01:50:00|941.78|939.58|944.69|942.49|946.35|944.15|941.57|939.37|0
1725414900000|2024-09-04 01:55:00|944.27|942.07|940.54|938.34|944.89|942.69|940.54|938.34|0
1725415200000|2024-09-04 02:00:00|941.06|938.86|941.16|938.96|941.26|939.06|938.68|936.48|0
1725415500000|2024-09-04 02:05:00|940.96|938.76|940.6|938.4|941.22|939.02|938.47|936.27|0
1725415800000|2024-09-04 02:10:00|940.9|938.7|942.25|940.05|942.67|940.47|939.98|937.78|0
1725416100000|2024-09-04 02:15:00|941.63|939.43|941.22|939.02|943.49|941.29|940.8|938.6|0
1725416400000|2024-09-04 02:20:00|941.63|939.43|945.15|942.95|945.36|943.16|941.42|939.22|0
1725416700000|2024-09-04 02:25:00|944.73|942.53|944.94|942.74|946.18|943.98|944.11|941.91|0
1725417000000|2024-09-04 02:30:00|944.73|942.53|945.35|943.15|946.39|944.19|944.73|942.53|0
1725417300000|2024-09-04 02:35:00|945.14|942.94|945.24|943.04|946.59|944.39|944.73|942.53|0
1725417600000|2024-09-04 02:40:00|945.14|942.94|942.24|940.04|945.14|942.94|942.24|940.04|0
1725417900000|2024-09-04 02:45:00|942.04|939.84|942.24|940.04|944.1|941.9|940.79|938.59|0
1725418200000|2024-09-04 02:50:00|942.13|939.93|941|938.8|943.27|941.07|940.79|938.59|0
1725418500000|2024-09-04 02:55:00|941.2|939|940.38|938.18|941.82|939.62|938.1|935.9|0
1725418800000|2024-09-04 03:00:00|940.58|938.38|943.27|941.07|943.79|941.59|940.17|937.97|0
1725419100000|2024-09-04 03:05:00|943.16|940.96|941.82|939.62|943.48|941.28|941.41|939.21|0
1725419400000|2024-09-04 03:10:00|941.61|939.41|941.2|939|942.03|939.83|940.37|938.17|0
1725419700000|2024-09-04 03:15:00|941.09|938.89|941.61|939.41|942.02|939.82|940.37|938.17|0
1725420000000|2024-09-04 03:20:00|941.82|939.62|939.43|937.23|942.02|939.82|938.51|936.31|0
1725420300000|2024-09-04 03:25:00|939.33|937.13|939.33|937.13|939.64|937.44|938.3|936.1|0
1725420600000|2024-09-04 03:30:00|939.43|937.23|939.33|937.13|940.37|938.17|938.5|936.3|0
1725420900000|2024-09-04 03:35:00|939.02|936.82|938.29|936.09|939.02|936.82|937.88|935.68|0
1725421200000|2024-09-04 03:40:00|936.43|934.23|938.39|936.19|940.16|937.96|936.43|934.23|0
1725421500000|2024-09-04 03:45:00|938.09|935.89|936.43|934.23|938.5|936.3|936.43|934.23|0
1725421800000|2024-09-04 03:50:00|936.64|934.44|934.78|932.58|936.84|934.64|934.78|932.58|0
1725422100000|2024-09-04 03:55:00|935.4|933.2|937.46|935.26|937.67|935.47|934.98|932.78|0
1725422400000|2024-09-04 04:00:00|937.77|935.57|938.49|936.29|939.32|937.12|937.77|935.57|0
1725422700000|2024-09-04 04:05:00|938.7|936.5|941.39|939.19|941.9|939.7|938.29|936.09|0
1725423000000|2024-09-04 04:10:00|941.18|938.98|939.11|936.91|942.22|940.02|938.28|936.08|0
1725423300000|2024-09-04 04:15:00|938.9|936.7|937.14|934.94|938.9|936.7|936.63|934.43|0
1725423600000|2024-09-04 04:20:00|937.04|934.84|935.8|933.6|937.46|935.26|935.49|933.29|0
1725423900000|2024-09-04 04:25:00|936.01|933.81|935.39|933.19|937.25|935.05|934.56|932.36|0
1725424200000|2024-09-04 04:30:00|935.59|933.39|936.72|934.52|937.04|934.84|935.59|933.39|0
1725424500000|2024-09-04 04:35:00|937.04|934.84|936.83|934.63|937.86|935.66|936.42|934.22|0
1725424800000|2024-09-04 04:40:00|937.66|935.46|937.86|935.66|938.69|936.49|937.45|935.25|0
1725425100000|2024-09-04 04:45:00|937.65|935.45|936.62|934.42|938.07|935.87|936.62|934.42|0
1725425400000|2024-09-04 04:50:00|937.03|934.83|935.58|933.38|937.03|934.83|933.93|931.73|0
1725425700000|2024-09-04 04:55:00|935.17|932.97|934.65|932.45|935.79|933.59|934.24|932.04|0
1725426000000|2024-09-04 05:00:00|934.76|932.56|933.62|931.42|934.76|932.56|933.31|931.11|0
1725426300000|2024-09-04 05:05:00|933.93|931.73|932.9|930.7|933.93|931.73|932.69|930.49|0
1725426600000|2024-09-04 05:10:00|932.99|930.79|932.69|930.49|934.13|931.93|932.69|930.49|0
1725426900000|2024-09-04 05:15:00|932.89|930.69|933.31|931.11|934.75|932.55|932.48|930.28|0
1725427200000|2024-09-04 05:20:00|933.51|931.31|934.75|932.55|935.37|933.17|933.1|930.9|0
1725427500000|2024-09-04 05:25:00|935.05|932.85|935.88|933.68|937.85|935.65|935.05|932.85|0
1725427800000|2024-09-04 05:30:00|935.99|933.79|936.6|934.4|937.64|935.44|935.37|933.17|0
1725428100000|2024-09-04 05:35:00|936.81|934.61|934.12|931.92|937.02|934.82|934.12|931.92|0
1725428400000|2024-09-04 05:40:00|934.33|932.13|933.71|931.51|934.95|932.75|933.19|930.99|0
1725428700000|2024-09-04 05:45:00|933.5|931.3|932.26|930.06|935.57|933.37|932.16|929.96|0
1725429000000|2024-09-04 05:50:00|932.06|929.86|934.22|932.02|935.36|933.16|932.06|929.86|0
1725429300000|2024-09-04 05:55:00|934.12|931.92|933.8|931.6|936.39|934.19|933.8|931.6|0
1725429600000|2024-09-04 06:00:00|933.71|931.51|937.63|935.43|939.7|937.5|933.71|931.51|0
1725429900000|2024-09-04 06:05:00|937.22|935.02|934.32|932.12|939.28|937.08|933.6|931.4|0
1725430200000|2024-09-04 06:10:00|934.73|932.53|935.35|933.15|936.39|934.19|933.91|931.71|0
1725430500000|2024-09-04 06:15:00|935.56|933.36|935.56|933.36|938.25|936.05|934.73|932.53|0
1725430800000|2024-09-04 06:20:00|935.24|933.04|936.59|934.39|938.24|936.04|935.14|932.94|0
1725431100000|2024-09-04 06:25:00|936.38|934.18|941.14|938.94|941.14|938.94|935.97|933.77|0
1725431400000|2024-09-04 06:30:00|941.03|938.83|939.79|937.59|941.03|938.83|938.86|936.66|0
1725431700000|2024-09-04 06:35:00|939.89|937.69|938.65|936.45|940.1|937.9|938.54|936.34|0
1725432000000|2024-09-04 06:40:00|938.54|936.34|938.24|936.04|939.37|937.17|936.38|934.18|0
1725432300000|2024-09-04 06:45:00|938.03|935.83|936.62|934.42|939.06|936.86|936.62|934.42|0
1725432600000|2024-09-04 06:50:00|936.71|934.51|933.54|931.34|936.95|934.75|933.33|931.13|0
1725432900000|2024-09-04 06:55:00|933.44|931.24|930.96|928.76|933.85|931.65|930.96|928.76|0
1725433200000|2024-09-04 07:00:00|931.58|929.38|934.15|931.95|934.47|932.27|929.92|927.72|0
1725433500000|2024-09-04 07:05:00|933.95|931.75|939.64|937.44|939.64|937.44|932.81|930.61|0
1725433800000|2024-09-04 07:10:00|939.95|937.75|940.47|938.27|943.16|940.96|938.4|936.2|0
1725434100000|2024-09-04 07:15:00|940.26|938.06|939.22|937.02|942.54|940.34|939.22|937.02|0
1725434400000|2024-09-04 07:20:00|939.43|937.23|939.85|937.21|941.09|938.89|936.96|934.32|0
1725434700000|2024-09-04 07:25:00|939.65|937.01|935.3|932.66|940.06|937.42|934.89|932.25|0
1725435000000|2024-09-04 07:30:00|935.51|932.87|938.4|935.76|938.61|935.97|935.19|932.55|0
1725435300000|2024-09-04 07:35:00|938.82|936.18|939.07|936.43|939.44|936.8|936.54|933.9|0
1725435600000|2024-09-04 07:40:00|939.28|936.64|941.24|938.6|941.76|939.12|938.34|935.7|0
1725435900000|2024-09-04 07:45:00|940.93|938.29|943.84|941.2|944.26|941.62|940.31|937.67|0
1725436200000|2024-09-04 07:50:00|944.05|941.41|941.55|938.91|944.05|941.41|940.52|937.88|0
1725436500000|2024-09-04 07:55:00|941.65|939.01|941.76|939.12|942.48|939.84|941.14|938.5|0
1725436800000|2024-09-04 08:00:00|942.59|939.95|940.98|938.34|943.84|941.2|939.73|937.09|0
1725437100000|2024-09-04 08:05:00|940.88|938.24|939.32|936.68|940.88|938.24|939.01|936.37|0
1725437400000|2024-09-04 08:10:00|939.42|936.78|939.52|936.88|941.08|938.44|938.38|935.74|0
1725437700000|2024-09-04 08:15:00|939.01|936.37|939.71|937.51|940.97|938.33|938.59|935.95|0
1725438000000|2024-09-04 08:20:00|939.62|937.42|939.61|937.41|941.48|939.28|938.78|936.58|0
1725438300000|2024-09-04 08:25:00|939.51|937.31|942.1|939.9|942.62|940.42|939.41|937.21|0
1725438600000|2024-09-04 08:30:00|942.31|940.11|945.22|943.02|946.68|944.48|941.9|939.7|0
1725438900000|2024-09-04 08:35:00|945.32|943.12|941.48|939.28|945.43|943.23|941.27|939.07|0
1725439200000|2024-09-04 08:40:00|941.69|939.49|939.61|937.41|941.89|939.69|939.4|937.2|0
1725439500000|2024-09-04 08:45:00|940.12|937.92|939.81|937.61|941.48|939.28|939.71|937.51|0
1725439800000|2024-09-04 08:50:00|939.61|937.41|942.3|940.1|942.3|940.1|939.61|937.41|0
1725440100000|2024-09-04 08:55:00|942.51|940.31|941.06|938.86|943.14|940.94|940.43|938.23|0
1725440400000|2024-09-04 09:00:00|940.85|938.65|942.09|939.89|943.55|941.35|939.6|937.4|0
1725440700000|2024-09-04 09:05:00|941.89|939.69|939.39|937.19|942.3|940.1|939.39|937.19|0
1725441000000|2024-09-04 09:10:00|939.6|937.4|940.74|938.54|941.05|938.85|939.39|937.19|0
1725441300000|2024-09-04 09:15:00|940.64|938.44|944.38|942.18|944.38|942.18|940.01|937.81|0
1725441600000|2024-09-04 09:20:00|944.17|941.97|942.5|940.3|944.58|942.38|942.09|939.89|0
1725441900000|2024-09-04 09:25:00|942.3|940.1|942.09|939.89|942.92|940.72|941.56|939.36|0
1725442200000|2024-09-04 09:30:00|941.88|939.68|943.75|941.55|943.96|941.76|941.26|939.06|0
1725442500000|2024-09-04 09:35:00|943.96|941.76|944.74|942.54|945.41|943.21|943.54|941.34|0
1725442800000|2024-09-04 09:40:00|944.84|942.64|943.47|941.27|945.36|943.16|943.09|940.89|0
1725443100000|2024-09-04 09:45:00|943.27|941.07|942.43|940.23|945.14|942.94|942.43|940.23|0
1725443400000|2024-09-04 09:50:00|942.64|940.44|939.82|937.62|942.85|940.65|938.68|936.48|0
1725443700000|2024-09-04 09:55:00|939.72|937.52|941.8|939.6|942.85|940.65|939.72|937.52|0
1725444000000|2024-09-04 10:00:00|942.01|939.81|940.97|938.77|943.26|941.06|940.44|938.24|0
1725444300000|2024-09-04 10:05:00|941.18|938.98|939.51|937.31|941.59|939.39|939.3|937.1|0
1725444600000|2024-09-04 10:10:00|939.4|937.2|937.22|935.02|939.72|937.52|937.22|935.02|0
1725444900000|2024-09-04 10:15:00|937.43|935.23|937.22|935.02|937.53|935.33|936.18|933.98|0
1725445200000|2024-09-04 10:20:00|937.01|934.81|937.43|935.23|937.63|935.43|936.39|934.19|0
1725445500000|2024-09-04 10:25:00|937.22|935.02|937.42|935.22|938.36|936.16|937.22|935.02|0
1725445800000|2024-09-04 10:30:00|937.22|935.02|938.46|936.26|939.09|936.89|937.22|935.02|0
1725446100000|2024-09-04 10:35:00|938.56|936.36|937.42|935.22|938.67|936.47|936.8|934.6|0
1725446400000|2024-09-04 10:40:00|937.21|935.01|937.84|935.64|938.46|936.26|937|934.8|0
1725446700000|2024-09-04 10:45:00|938.04|935.84|938.25|936.05|939.29|937.09|937.63|935.43|0
1725447000000|2024-09-04 10:50:00|938.04|935.84|936.79|934.59|938.25|936.05|936.79|934.59|0
1725447300000|2024-09-04 10:55:00|937|934.8|935.54|933.34|937|934.8|935.54|933.34|0
1725447600000|2024-09-04 11:00:00|935.75|933.55|934.09|931.89|935.96|933.76|933.88|931.68|0
1725447900000|2024-09-04 11:05:00|933.88|931.68|936.16|933.96|936.37|934.17|933.46|931.26|0
1725448200000|2024-09-04 11:10:00|936.37|934.17|935.54|933.34|937.83|935.63|934.92|932.72|0
1725448500000|2024-09-04 11:15:00|935.75|933.55|935.54|933.34|935.95|933.75|934.29|932.09|0
1725448800000|2024-09-04 11:20:00|935.33|933.13|934.29|932.09|936.37|934.17|934.29|932.09|0
1725449100000|2024-09-04 11:25:00|934.39|932.19|937.61|935.41|937.61|935.41|934.29|932.09|0
1725449400000|2024-09-04 11:30:00|937.41|935.21|938.65|936.45|939.69|937.49|936.99|934.79|0
1725449700000|2024-09-04 11:35:00|938.86|936.66|938.03|935.83|940.73|938.53|937.82|935.62|0
1725450000000|2024-09-04 11:40:00|937.61|935.41|935.53|933.33|937.71|935.51|934.91|932.71|0
1725450300000|2024-09-04 11:45:00|935.32|933.12|934.7|932.5|935.95|933.75|934.7|932.5|0
1725450600000|2024-09-04 11:50:00|934.9|932.7|935.53|933.33|935.53|933.33|934.49|932.29|0
1725450900000|2024-09-04 11:55:00|936.15|933.95|936.77|934.57|938.44|936.24|936.15|933.95|0
1725451200000|2024-09-04 12:00:00|937.19|934.99|937.6|935.4|938.64|936.44|935.73|933.53|0
1725451500000|2024-09-04 12:05:00|937.81|935.61|940.52|938.32|940.52|938.32|937.81|935.61|0
1725451800000|2024-09-04 12:10:00|940.31|938.11|936.56|934.36|940.52|938.32|936.56|934.36|0
1725452100000|2024-09-04 12:15:00|936.98|934.78|935.94|933.74|937.6|935.4|935.52|933.32|0
1725452400000|2024-09-04 12:20:00|935.73|933.53|937.25|935.05|937.88|935.68|935.73|933.53|0
1725452700000|2024-09-04 12:25:00|937.46|935.26|938.29|936.09|939.74|937.54|936.63|934.43|0
1725453000000|2024-09-04 12:30:00|938.08|935.88|936.63|934.43|939.12|936.92|935.8|933.6|0
1725453300000|2024-09-04 12:35:00|936.42|934.22|937.45|935.25|937.66|935.46|935.38|933.18|0
1725453600000|2024-09-04 12:40:00|937.25|935.05|942.03|939.83|942.24|940.04|937.25|935.05|0
1725453900000|2024-09-04 12:45:00|941.92|939.72|943.9|941.7|945.15|942.95|941.61|939.41|0
1725454200000|2024-09-04 12:50:00|943.79|941.59|944.11|941.91|944.32|942.12|942.65|940.45|0
1725454500000|2024-09-04 12:55:00|944.31|942.11|943.21|941.01|944.52|942.32|942.65|940.45|0
1725454800000|2024-09-04 13:00:00|942.37|940.17|941.01|938.81|943.2|941|940.71|938.51|0
1725455100000|2024-09-04 13:05:00|940.71|938.51|941.74|939.54|942.58|940.38|940.29|938.09|0
1725455400000|2024-09-04 13:10:00|941.54|939.34|940.29|938.09|941.95|939.75|939.97|937.77|0
1725455700000|2024-09-04 13:15:00|940.08|937.88|940.28|938.08|940.91|938.71|939.66|937.46|0
1725456000000|2024-09-04 13:20:00|940.08|937.88|939.66|937.46|940.7|938.5|939.34|937.14|0
1725456300000|2024-09-04 13:25:00|939.87|937.67|939.45|937.25|941.32|939.12|938.83|936.63|0
1725456600000|2024-09-04 13:30:00|939.66|937.46|949.45|947.25|949.66|947.46|939.03|936.83|0
1725456900000|2024-09-04 13:35:00|949.66|947.46|945.41|943.21|950.08|947.88|945.2|943|0
1725457200000|2024-09-04 13:40:00|945.2|943|947.68|945.48|954.39|952.19|945.2|943|0
1725457500000|2024-09-04 13:45:00|947.89|945.69|952.71|950.51|953.44|951.24|945.58|943.38|0
1725457800000|2024-09-04 13:50:00|952.08|949.88|954.8|952.6|954.8|952.6|949.35|947.15|0
1725458100000|2024-09-04 13:55:00|954.59|952.39|954.75|952.55|955.8|953.6|951.65|949.45|0
1725458400000|2024-09-04 14:00:00|954.85|952.65|948.03|945.83|954.85|952.65|935.06|932.86|0
1725458700000|2024-09-04 14:05:00|947.4|945.2|955.37|953.17|956.42|954.22|942.16|939.96|0
1725459000000|2024-09-04 14:10:00|955.58|953.38|948.52|946.32|957.69|955.49|947.19|944.99|0
1725459300000|2024-09-04 14:15:00|949.15|946.95|947.47|945.27|954.62|952.42|943.06|940.86|0
1725459600000|2024-09-04 14:20:00|947.05|944.85|951.35|949.15|952.3|950.1|945.05|942.85|0
1725459900000|2024-09-04 14:25:00|951.67|949.47|954.07|951.87|954.07|951.87|947.14|944.94|0
1725460200000|2024-09-04 14:30:00|954.8|952.6|958.9|956.7|959.12|956.92|952.39|950.19|0
1725460500000|2024-09-04 14:35:00|959.71|957.51|958.79|956.59|961.32|959.12|956.15|953.95|0
1725460800000|2024-09-04 14:40:00|959|956.8|962.16|959.96|962.37|960.17|956.47|954.27|0
1725461100000|2024-09-04 14:45:00|962.58|960.38|958.15|955.95|963.01|960.81|954.78|952.58|0
1725461400000|2024-09-04 14:50:00|958.68|956.48|960.67|958.47|960.68|958.48|957.73|955.53|0
1725461700000|2024-09-04 14:55:00|960.46|958.26|965.74|963.54|965.74|963.54|960.46|958.26|0
1725462000000|2024-09-04 15:00:00|965.53|963.33|969.12|966.92|969.33|967.13|964.47|962.27|0
1725462300000|2024-09-04 15:05:00|968.91|966.71|961.09|958.89|969.33|967.13|960.66|958.46|0
1725462600000|2024-09-04 15:10:00|961.3|959.1|958.97|956.77|964.04|961.84|957.71|955.51|0
1725462900000|2024-09-04 15:15:00|959.19|956.99|960.03|957.83|961.08|958.88|956.65|954.45|0
1725463200000|2024-09-04 15:20:00|960.45|958.25|956.65|954.45|961.08|958.88|954.54|952.34|0
1725463500000|2024-09-04 15:25:00|956.44|954.24|950.12|947.92|957.49|955.29|949.91|947.71|0
1725463800000|2024-09-04 15:30:00|950.33|948.13|950.14|947.94|952.24|950.04|944.44|942.24|0
1725464100000|2024-09-04 15:35:00|950.35|948.15|948.04|945.84|951.61|949.41|946.88|944.68|0
1725464400000|2024-09-04 15:40:00|947.62|945.42|946.79|944.59|949.4|947.2|945.31|943.11|0
1725464700000|2024-09-04 15:45:00|946.37|944.17|949.15|946.95|952.61|950.41|946.37|944.17|0
1725465000000|2024-09-04 15:50:00|948.73|946.53|951.98|949.78|953.14|950.94|948.31|946.11|0
1725465300000|2024-09-04 15:55:00|952.09|949.89|948.52|946.32|952.09|949.89|944.53|942.33|0
1725465600000|2024-09-04 16:00:00|948.31|946.11|943.9|941.7|949.35|947.15|943.69|941.49|0
1725465900000|2024-09-04 16:05:00|943.48|941.28|946.62|944.42|946.83|944.63|942.22|940.02|0
1725466200000|2024-09-04 16:10:00|946.72|944.52|943.33|941.13|948.3|946.1|942.86|940.66|0
1725466500000|2024-09-04 16:15:00|943.75|941.55|947.32|945.12|949.83|947.63|943.54|941.34|0
1725466800000|2024-09-04 16:20:00|946.9|944.7|951.89|949.69|952.31|950.11|946.27|944.07|0
1725467100000|2024-09-04 16:25:00|951.47|949.27|951.68|949.48|953.57|951.37|948.95|946.75|0
1725467400000|2024-09-04 16:30:00|950.84|948.64|958.2|956|958.62|956.42|950.84|948.64|0
1725467700000|2024-09-04 16:35:00|958.41|956.21|956.73|954.53|959.46|957.26|956.73|954.53|0
1725468000000|2024-09-04 16:40:00|956.94|954.74|949.16|946.96|957.36|955.16|948.53|946.33|0
1725468300000|2024-09-04 16:45:00|948.74|946.54|950.21|948.01|951.26|949.06|946.01|943.81|0
1725468600000|2024-09-04 16:50:00|950.42|948.22|952.94|950.74|954.41|952.21|948.74|946.54|0
1725468900000|2024-09-04 16:55:00|952.73|950.53|953.97|951.77|953.97|951.77|949.88|947.68|0
1725469200000|2024-09-04 17:00:00|953.44|951.24|946.2|944|953.44|951.24|945.57|943.37|0
1725469500000|2024-09-04 17:05:00|945.99|943.79|949.56|947.36|950.19|947.99|945.99|943.79|0
1725469800000|2024-09-04 17:10:00|949.14|946.94|946.24|944.04|951.45|949.25|946.2|944|0
1725470100000|2024-09-04 17:15:00|945.92|943.72|947|944.8|949.1|946.9|944.67|942.47|0
1725470400000|2024-09-04 17:20:00|946.68|944.48|945.53|943.33|950.15|947.95|944.69|942.49|0
1725470700000|2024-09-04 17:25:00|945.95|943.75|943.44|941.24|945.95|943.75|942.18|939.98|0
1725471000000|2024-09-04 17:30:00|943.33|941.13|943.68|941.48|944.72|942.52|942.39|940.19|0
1725471300000|2024-09-04 17:35:00|943.26|941.06|943.46|941.26|945.14|942.94|942.21|940.01|0
1725471600000|2024-09-04 17:40:00|943.67|941.47|941.82|939.62|946.64|944.44|941.82|939.62|0
1725471900000|2024-09-04 17:45:00|942.24|940.04|943.7|941.5|947.89|945.69|942.03|939.83|0
1725472200000|2024-09-04 17:50:00|943.91|941.71|942.66|940.46|944.12|941.92|940.15|937.95|0
1725472500000|2024-09-04 17:55:00|942.45|940.25|942.24|940.04|943.91|941.71|940.78|938.58|0
1725472800000|2024-09-04 18:00:00|942.03|939.83|940.56|938.36|942.86|940.66|939.94|937.74|0
1725473100000|2024-09-04 18:05:00|940.15|937.95|941.5|939.3|943.49|941.29|939.31|937.11|0
1725473400000|2024-09-04 18:10:00|941.82|939.62|944.53|942.33|944.84|942.64|940.77|938.57|0
1725473700000|2024-09-04 18:15:00|944.63|942.43|941.19|938.99|946|943.8|940.56|938.36|0
1725474000000|2024-09-04 18:20:00|941.4|939.2|942.87|940.67|943.29|941.09|939.51|937.31|0
1725474300000|2024-09-04 18:25:00|942.24|940.04|944.96|942.76|946.01|943.81|942.24|940.04|0
1725474600000|2024-09-04 18:30:00|944.64|942.44|941.61|939.41|948.1|945.9|941.4|939.2|0
1725474900000|2024-09-04 18:35:00|941.4|939.2|937.01|934.81|941.82|939.62|936.8|934.6|0
1725475200000|2024-09-04 18:40:00|937.22|935.02|938.73|936.53|940.44|938.24|937.02|934.82|0
1725475500000|2024-09-04 18:45:00|938.53|936.33|939.57|937.37|941.65|939.45|937.48|935.28|0
1725475800000|2024-09-04 18:50:00|939.36|937.16|939.61|937.41|940.61|938.41|935.81|933.61|0
1725476100000|2024-09-04 18:55:00|938.98|936.78|936.06|933.86|941.69|939.49|935.85|933.65|0
1725476400000|2024-09-04 19:00:00|935.85|933.65|933.77|931.57|937.1|934.9|933.15|930.95|0
1725476700000|2024-09-04 19:05:00|933.56|931.36|932.52|930.32|935.02|932.82|931.69|929.49|0
1725477000000|2024-09-04 19:10:00|932.31|930.11|933.06|930.86|934.52|932.32|930.64|928.44|0
1725477300000|2024-09-04 19:15:00|933.27|931.07|933.89|931.69|936.39|934.19|933.06|930.86|0
1725477600000|2024-09-04 19:20:00|933.68|931.48|940.34|938.14|940.34|938.14|933.68|931.48|0
1725477900000|2024-09-04 19:25:00|940.14|937.94|940.35|938.15|941.4|939.2|936.01|933.81|0
1725478200000|2024-09-04 19:30:00|940.77|938.57|937.22|935.02|940.77|938.57|935.55|933.35|0
1725478500000|2024-09-04 19:35:00|937.85|935.65|939.51|937.31|940.14|937.94|935.34|933.14|0
1725478800000|2024-09-04 19:40:00|939.31|937.11|943.9|941.7|944.32|942.12|939.1|936.9|0
1725479100000|2024-09-04 19:45:00|943.48|941.28|944.32|942.12|945.36|943.16|940.97|938.77|0
1725479400000|2024-09-04 19:50:00|944.53|942.33|943.48|941.28|950.8|948.6|940.55|938.35|0
1725479700000|2024-09-04 19:55:00|942.23|940.03|942.64|940.44|949.02|946.82|941.39|939.19|0
1725480000000|2024-09-04 20:00:00|941.6|939.4|940.76|938.56|941.6|939.4|938.46|936.26|0
1725480300000|2024-09-04 20:05:00|940.55|938.35|938.25|936.05|941.18|938.98|937.63|935.43|0
1725480600000|2024-09-04 20:10:00|938.46|936.26|935.75|933.55|939.09|936.89|935.75|933.55|0
1725480900000|2024-09-04 20:15:00|936.06|933.66|935.51|933.11|936.47|934.07|933.14|930.74|0
1725481200000|2024-09-04 20:20:00|935.72|933.32|936.76|934.36|936.76|934.36|934.26|931.86|0
1725481500000|2024-09-04 20:25:00|936.97|934.57|939.26|936.86|939.89|937.49|936.97|934.57|0
1725481800000|2024-09-04 20:30:00|939.05|936.65|940.51|938.11|941.77|939.37|939.05|936.65|0
1725482100000|2024-09-04 20:35:00|940.3|937.9|939.47|937.07|940.51|938.11|939.05|936.65|0
1725482400000|2024-09-04 20:40:00|939.26|936.86|940.3|937.9|940.3|937.9|939.26|936.86|0
1725482700000|2024-09-04 20:45:00|940.09|937.69|940.09|937.69|940.93|938.53|939.67|937.27|0
1725483000000|2024-09-04 20:50:00|940.3|937.9|940.51|938.11|940.51|938.11|939.67|937.27|0
1725483300000|2024-09-04 20:55:00|940.71|938.31|940.81|938.41|941.34|938.94|940.71|938.31|0
1725483600000|2024-09-04 21:00:00|940.73|938.33|940.7|938.3|940.8|938.4|940.06|937.66|0
1725483900000|2024-09-04 21:05:00|940.66|938.26|940.66|938.26|940.66|938.26|940.46|938.06|0
1725484200000|2024-09-04 21:10:00|940.73|938.33|940.76|938.36|940.76|938.36|940.59|938.19|0
1725484500000|2024-09-04 21:15:00|940.83|938.43|940.79|938.39|940.83|938.43|940.66|938.26|0
1725484800000|2024-09-04 21:20:00|940.66|938.26|940.69|938.29|940.89|938.49|940.42|938.02|0
1725485100000|2024-09-04 21:25:00|940.36|937.96|940.75|938.35|940.75|938.35|940.35|937.95|0
1725485400000|2024-09-04 21:30:00|940.79|938.39|940.45|938.05|940.79|938.39|940.42|938.02|0
1725485700000|2024-09-04 21:35:00|940.92|938.52|940.85|938.45|940.92|938.52|940.85|938.45|0
1725486000000|2024-09-04 21:40:00|940.88|938.48|940.48|938.08|940.88|938.48|940.48|938.08|0
1725486300000|2024-09-04 21:45:00|940.85|938.45|940.85|938.45|940.98|938.58|940.48|938.08|0
1725486600000|2024-09-04 21:50:00|940.48|938.08|940.98|938.58|940.98|938.58|940.48|938.08|0
1725486900000|2024-09-04 21:55:00|940.85|938.45|940.88|938.48|940.98|938.58|940.28|937.88|0
1725487200000|2024-09-04 22:00:00|941.84|939.44|943.83|941.43|944.04|941.64|941.84|939.44|0
1725487500000|2024-09-04 22:05:00|943.72|941.32|943.41|941.01|943.83|941.43|943.2|940.8|0
1725487800000|2024-09-04 22:10:00|943.3|940.9|943.51|941.11|944.24|941.84|942.88|940.48|0
1725488100000|2024-09-04 22:15:00|943.41|941.01|941.11|938.71|943.41|941.01|941.11|938.71|0
1725488400000|2024-09-04 22:20:00|940.9|938.5|941.94|939.54|942.15|939.75|940.9|938.5|0
1725488700000|2024-09-04 22:25:00|942.04|939.64|941.94|939.54|942.78|940.38|941.94|939.54|0
1725489000000|2024-09-04 22:30:00|942.15|939.75|943.82|941.42|944.24|941.84|941.83|939.43|0
1725489300000|2024-09-04 22:35:00|944.03|941.63|943.61|941.21|945.07|942.67|943.61|941.21|0
1725489600000|2024-09-04 22:40:00|943.4|941|943.4|941|944.23|941.83|942.14|939.74|0
1725489900000|2024-09-04 22:45:00|943.61|941.21|943.6|941.2|944.44|942.04|942.98|940.58|0
1725490200000|2024-09-04 22:50:00|943.81|941.41|943.6|941.2|944.02|941.62|943.19|940.79|0
1725490500000|2024-09-04 22:55:00|943.49|941.09|943.28|940.88|943.7|941.3|942.98|940.58|0
1725490800000|2024-09-04 23:00:00|943.39|940.99|942.35|939.95|943.7|941.3|941.72|939.32|0
1725491100000|2024-09-04 23:05:00|942.14|939.74|941.09|938.69|942.76|940.36|940.88|938.48|0
1725491400000|2024-09-04 23:10:00|941.3|938.9|940.26|937.86|941.61|939.21|939.84|937.44|0
1725491700000|2024-09-04 23:15:00|940.15|937.75|939.84|937.44|941.09|938.69|939|936.6|0
1725492000000|2024-09-04 23:20:00|939.63|937.23|937.85|935.45|940.05|937.65|937.85|935.45|0
1725492300000|2024-09-04 23:25:00|937.75|935.35|939|936.6|939.63|937.23|936.71|934.31|0
1725492600000|2024-09-04 23:30:00|939.21|936.81|938.68|936.28|939.63|937.23|938.17|935.77|0
1725492900000|2024-09-04 23:35:00|938.58|936.18|935.04|932.64|938.58|936.18|934.41|932.01|0
1725493200000|2024-09-04 23:40:00|934.83|932.43|933.26|930.86|936.18|933.78|930.87|928.47|0
1725493500000|2024-09-04 23:45:00|933.58|931.18|933.16|930.76|934.83|932.43|932.95|930.55|0
1725493800000|2024-09-04 23:50:00|932.95|930.55|935.24|932.84|935.24|932.84|932.95|930.55|0
1725494100000|2024-09-04 23:55:00|935.03|932.63|937.32|934.92|937.53|935.13|934.82|932.42|0
1725494400000|2024-09-05 00:00:00|937.53|935.13|938.57|936.17|939.41|937.01|937.53|935.13|0
1725494700000|2024-09-05 00:05:00|938.36|935.96|941.28|938.88|941.28|938.88|937.95|935.55|0
1725495000000|2024-09-05 00:10:00|941.38|938.98|942.95|940.55|943.37|940.97|941.28|938.88|0
1725495300000|2024-09-05 00:15:00|942.64|940.44|944.52|942.32|945.57|943.37|942.64|940.44|0
1725495600000|2024-09-05 00:20:00|944.62|942.42|944.52|942.32|946.4|944.2|943.9|941.7|0
1725495900000|2024-09-05 00:25:00|944.41|942.21|945.57|943.37|945.98|943.78|944.31|942.11|0
1725496200000|2024-09-05 00:30:00|945.77|943.57|944.94|942.74|946.61|944.41|944.94|942.74|0
1725496500000|2024-09-05 00:35:00|944.73|942.53|945.98|943.78|946.4|944.2|943.89|941.69|0
1725496800000|2024-09-05 00:40:00|946.19|943.99|944.73|942.53|946.19|943.99|944.31|942.11|0
1725497100000|2024-09-05 00:45:00|944.83|942.63|947.86|945.66|947.86|945.66|944.83|942.63|0
1725497400000|2024-09-05 00:50:00|948.49|946.29|947.86|945.66|949.33|947.13|946.61|944.41|0
1725497700000|2024-09-05 00:55:00|947.65|945.45|946.81|944.61|947.65|945.45|945.98|943.78|0
1725498000000|2024-09-05 01:00:00|946.6|944.4|946.81|944.61|947.86|945.66|946.6|944.4|0
1725498300000|2024-09-05 01:05:00|947.02|944.82|946.81|944.61|947.44|945.24|945.97|943.77|0
1725498600000|2024-09-05 01:10:00|947.02|944.82|944.93|942.73|947.02|944.82|944.82|942.62|0
1725498900000|2024-09-05 01:15:00|944.72|942.52|945.23|943.03|945.97|943.77|944.72|942.52|0
1725499200000|2024-09-05 01:20:00|945.13|942.93|946.6|944.4|946.8|944.6|944.09|941.89|0
1725499500000|2024-09-05 01:25:00|946.49|944.29|946.18|943.98|947.43|945.23|945.97|943.77|0
1725499800000|2024-09-05 01:30:00|946.38|944.18|948.68|946.48|948.68|946.48|946.38|944.18|0
1725500100000|2024-09-05 01:35:00|948.48|946.28|949.1|946.9|949.31|947.11|948.27|946.07|0
1725500400000|2024-09-05 01:40:00|949.31|947.11|948.78|946.58|949.31|947.11|948.68|946.48|0
1725500700000|2024-09-05 01:45:00|948.89|946.69|947.22|945.02|949.1|946.9|947.22|945.02|0
1725501000000|2024-09-05 01:50:00|947.42|945.22|945.96|943.76|947.42|945.22|945.33|943.13|0
1725501300000|2024-09-05 01:55:00|945.75|943.55|946.59|944.39|947.31|945.11|945.75|943.55|0
1725501600000|2024-09-05 02:00:00|946.48|944.28|946.06|943.86|947.21|945.01|945.96|943.76|0
1725501900000|2024-09-05 02:05:00|945.96|943.76|943.45|941.25|946.17|943.97|942.71|940.51|0
1725502200000|2024-09-05 02:10:00|943.34|941.14|942.61|940.41|943.66|941.46|941.98|939.78|0
1725502500000|2024-09-05 02:15:00|942.82|940.62|942.82|940.62|943.24|941.04|941.57|939.37|0
1725502800000|2024-09-05 02:20:00|942.71|940.51|945.11|942.91|945.11|942.91|942.71|940.51|0
1725503100000|2024-09-05 02:25:00|945.32|943.12|944.9|942.7|945.53|943.33|944.7|942.5|0
1725503400000|2024-09-05 02:30:00|945.11|942.91|945.74|943.54|946.26|944.06|945.11|942.91|0
1725503700000|2024-09-05 02:35:00|945.53|943.33|944.69|942.49|945.53|943.33|944.28|942.08|0
1725504000000|2024-09-05 02:40:00|944.9|942.7|945.11|942.91|945.11|942.91|943.86|941.66|0
1725504300000|2024-09-05 02:45:00|945.21|943.01|945.73|943.53|945.73|943.53|944.9|942.7|0
1725504600000|2024-09-05 02:50:00|945.94|943.74|946.15|943.95|946.57|944.37|945.52|943.32|0
1725504900000|2024-09-05 02:55:00|946.36|944.16|944.69|942.49|946.57|944.37|944.69|942.49|0
1725505200000|2024-09-05 03:00:00|944.58|942.38|944.89|942.69|945.31|943.11|943.64|941.44|0
1725505500000|2024-09-05 03:05:00|944.48|942.28|939.05|936.85|944.48|942.28|937.38|935.18|0
1725505800000|2024-09-05 03:10:00|938.63|936.43|937.27|935.07|939.46|937.26|936.33|934.13|0
1725506100000|2024-09-05 03:15:00|937.37|935.17|939.46|937.26|939.46|937.26|936.12|933.92|0
1725506400000|2024-09-05 03:20:00|939.35|937.15|939.67|937.47|939.67|937.47|938.42|936.22|0
1725506700000|2024-09-05 03:25:00|939.56|937.36|938.62|936.42|939.67|937.47|937.79|935.59|0
1725507000000|2024-09-05 03:30:00|939.04|936.84|937.37|935.17|939.04|936.84|937.37|935.17|0
1725507300000|2024-09-05 03:35:00|937.16|934.96|936.12|933.92|938.41|936.21|935.91|933.71|0
1725507600000|2024-09-05 03:40:00|936.53|934.33|938.41|936.21|938.41|936.21|936.12|933.92|0
1725507900000|2024-09-05 03:45:00|938.62|936.42|935.91|933.71|938.62|936.42|934.96|932.76|0
1725508200000|2024-09-05 03:50:00|936.11|933.91|935.49|933.29|936.74|934.54|935.28|933.08|0
1725508500000|2024-09-05 03:55:00|935.28|933.08|935.69|933.49|936.74|934.54|935.28|933.08|0
1725508800000|2024-09-05 04:00:00|935.49|933.29|936.32|934.12|936.53|934.33|935.07|932.87|0
1725509100000|2024-09-05 04:05:00|935.9|933.7|937.15|934.95|937.25|935.05|935.9|933.7|0
1725509400000|2024-09-05 04:10:00|937.36|935.16|938.29|936.09|938.29|936.09|936.94|934.74|0
1725509700000|2024-09-05 04:15:00|938.19|935.99|937.15|934.95|938.71|936.51|936.94|934.74|0
1725510000000|2024-09-05 04:20:00|936.94|934.74|937.35|935.15|937.77|935.57|936.73|934.53|0
1725510300000|2024-09-05 04:25:00|937.15|934.95|936.73|934.53|937.56|935.36|936.52|934.32|0
1725510600000|2024-09-05 04:30:00|936.62|934.42|936.52|934.32|936.73|934.53|935.68|933.48|0
1725510900000|2024-09-05 04:35:00|936.31|934.11|935.89|933.69|936.73|934.53|935.89|933.69|0
1725511200000|2024-09-05 04:40:00|935.99|933.79|935.99|933.79|936.31|934.11|935.47|933.27|0
1725511500000|2024-09-05 04:45:00|935.89|933.69|937.14|934.94|937.14|934.94|935.47|933.27|0
1725511800000|2024-09-05 04:50:00|937.35|935.15|936.93|934.73|937.76|935.56|936.4|934.2|0
1725512100000|2024-09-05 04:55:00|936.51|934.31|936.93|934.73|937.55|935.35|936.3|934.1|0
1725512400000|2024-09-05 05:00:00|937.14|934.94|935.26|933.06|937.76|935.56|935.26|933.06|0
1725512700000|2024-09-05 05:05:00|935.05|932.85|934.01|931.81|935.26|933.06|933.59|931.39|0
1725513000000|2024-09-05 05:10:00|933.8|931.6|937.13|934.93|937.13|934.93|933.8|931.6|0
1725513300000|2024-09-05 05:15:00|937.34|935.14|937.96|935.76|939.43|937.23|937.34|935.14|0
1725513600000|2024-09-05 05:20:00|938.38|936.18|937.75|935.55|939.01|936.81|937.55|935.35|0
1725513900000|2024-09-05 05:25:00|937.96|935.76|939|936.8|939.21|937.01|937.55|935.35|0
1725514200000|2024-09-05 05:30:00|939.21|937.01|940.46|938.26|940.46|938.26|938.59|936.39|0
1725514500000|2024-09-05 05:35:00|940.88|938.68|941.82|939.62|942.76|940.56|940.88|938.68|0
1725514800000|2024-09-05 05:40:00|941.92|939.72|941.81|939.61|941.92|939.72|940.46|938.26|0
1725515100000|2024-09-05 05:45:00|941.5|939.3|940.88|938.68|942.13|939.93|939.62|937.42|0
1725515400000|2024-09-05 05:50:00|940.98|938.78|940.46|938.26|940.98|938.78|939.42|937.22|0
1725515700000|2024-09-05 05:55:00|940.25|938.05|940.46|938.26|941.39|939.19|940.04|937.84|0
1725516000000|2024-09-05 06:00:00|940.25|938.05|939.62|937.42|941.08|938.88|938.58|936.38|0
1725516300000|2024-09-05 06:05:00|939.83|937.63|941.71|939.51|942.54|940.34|939.83|937.63|0
1725516600000|2024-09-05 06:10:00|941.81|939.61|940.24|938.04|941.81|939.61|939.62|937.42|0
1725516900000|2024-09-05 06:15:00|939.83|937.63|938.05|935.85|939.83|937.63|936.9|934.7|0
1725517200000|2024-09-05 06:20:00|937.95|935.75|936.28|934.08|938.36|936.16|934.61|932.41|0
1725517500000|2024-09-05 06:25:00|936.49|934.29|936.9|934.7|937.53|935.33|936.07|933.87|0
1725517800000|2024-09-05 06:30:00|937.11|934.91|936.69|934.49|937.73|935.53|936.69|934.49|0
1725518100000|2024-09-05 06:35:00|936.48|934.28|936.48|934.28|937.11|934.91|935.86|933.66|0
1725518400000|2024-09-05 06:40:00|936.69|934.49|935.65|933.45|937.73|935.53|935.23|933.03|0
1725518700000|2024-09-05 06:45:00|935.85|933.65|935.02|932.82|936.27|934.07|934.6|932.4|0
1725519000000|2024-09-05 06:50:00|935.23|933.03|933.66|931.46|935.43|933.23|933.66|931.46|0
1725519300000|2024-09-05 06:55:00|933.77|931.57|934.18|931.98|934.6|932.4|933.03|930.83|0
1725519600000|2024-09-05 07:00:00|933.56|931.36|935.85|933.65|937.93|935.73|932.31|930.11|0
1725519900000|2024-09-05 07:05:00|935.43|933.23|941.37|939.17|941.48|939.28|935.43|933.23|0
1725520200000|2024-09-05 07:10:00|941.06|938.86|945.29|943.09|947.73|945.53|941.06|938.86|0
1725520500000|2024-09-05 07:15:00|945.5|943.3|945.08|942.88|947.18|944.98|944.04|941.84|0
1725520800000|2024-09-05 07:20:00|945.29|943.09|943.62|941.42|946.34|944.14|943.41|941.21|0
1725521100000|2024-09-05 07:25:00|943.72|941.52|944.66|942.46|946.55|944.35|941.94|939.74|0
1725521400000|2024-09-05 07:30:00|944.45|942.25|948.85|946.65|949.48|947.28|944.45|942.25|0
1725521700000|2024-09-05 07:35:00|949.06|946.86|949.89|947.69|949.89|947.69|947.59|945.39|0
1725522000000|2024-09-05 07:40:00|949.68|947.48|949.89|947.69|950.52|948.32|948.64|946.44|0
1725522300000|2024-09-05 07:45:00|949.68|947.48|950.2|948|950.52|948.32|948.64|946.44|0
1725522600000|2024-09-05 07:50:00|950.1|947.9|950.52|948.32|950.52|948.32|948.42|946.22|0
1725522900000|2024-09-05 07:55:00|950.31|948.11|950.1|947.9|950.52|948.32|949.36|947.16|0
1725523200000|2024-09-05 08:00:00|949.89|947.69|949.15|946.95|950.31|948.11|948.63|946.43|0
1725523500000|2024-09-05 08:05:00|949.26|947.06|948.73|946.53|949.68|947.48|947.37|945.17|0
1725523800000|2024-09-05 08:10:00|948.84|946.64|948|945.8|949.05|946.85|946.74|944.54|0
1725524100000|2024-09-05 08:15:00|947.79|945.59|947.79|945.59|949.05|946.85|946.11|943.91|0
1725524400000|2024-09-05 08:20:00|947.58|945.38|948.41|946.21|948.41|946.21|946.53|944.33|0
1725524700000|2024-09-05 08:25:00|948.83|946.63|949.04|946.84|949.25|947.05|948|945.8|0
1725525000000|2024-09-05 08:30:00|949.45|947.25|946.04|943.84|949.45|947.25|945.41|943.21|0
1725525300000|2024-09-05 08:35:00|945.62|943.42|946.04|943.84|947.29|945.09|945.62|943.42|0
1725525600000|2024-09-05 08:40:00|946.25|944.05|947.08|944.88|948.13|945.93|946.25|944.05|0
1725525900000|2024-09-05 08:45:00|946.87|944.67|947.5|945.3|947.92|945.72|946.45|944.25|0
1725526200000|2024-09-05 08:50:00|947.71|945.51|948.55|946.35|948.76|946.56|946.45|944.25|0
1725526500000|2024-09-05 08:55:00|948.44|946.24|946.87|944.67|948.55|946.35|946.66|944.46|0
1725526800000|2024-09-05 09:00:00|946.66|944.46|945.19|942.99|947.08|944.88|944.35|942.15|0
1725527100000|2024-09-05 09:05:00|944.98|942.78|943.1|940.9|945.4|943.2|943.1|940.9|0
1725527400000|2024-09-05 09:10:00|942.89|940.69|942.26|940.06|943.61|941.41|941.84|939.64|0
1725527700000|2024-09-05 09:15:00|942.05|939.85|942.47|940.27|943.72|941.52|941.42|939.22|0
1725528000000|2024-09-05 09:20:00|942.67|940.47|938.7|936.5|943.09|940.89|938.07|935.87|0
1725528300000|2024-09-05 09:25:00|938.28|936.08|938.07|935.87|939.33|937.13|936.4|934.2|0
1725528600000|2024-09-05 09:30:00|937.86|935.66|938.28|936.08|941.21|939.01|937.65|935.45|0
1725528900000|2024-09-05 09:35:00|938.07|935.87|940.16|937.96|940.16|937.96|937.44|935.24|0
1725529200000|2024-09-05 09:40:00|940.26|938.06|942.56|940.36|942.67|940.47|939.53|937.33|0
1725529500000|2024-09-05 09:45:00|942.25|940.05|943.08|940.88|943.5|941.3|941.83|939.63|0
1725529800000|2024-09-05 09:50:00|943.19|940.99|940.99|938.79|944.13|941.93|940.99|938.79|0
1725530100000|2024-09-05 09:55:00|940.78|938.58|942.04|939.84|942.25|940.05|940.36|938.16|0
1725530400000|2024-09-05 10:00:00|941.83|939.63|941.2|939|942.04|939.84|939.52|937.32|0
1725530700000|2024-09-05 10:05:00|940.99|938.79|942.24|940.04|943.92|941.72|940.78|938.58|0
1725531000000|2024-09-05 10:10:00|942.34|940.14|942.87|940.67|943.81|941.61|942.03|939.83|0
1725531300000|2024-09-05 10:15:00|943.08|940.88|942.66|940.46|943.29|941.09|941.19|938.99|0
1725531600000|2024-09-05 10:20:00|942.55|940.35|942.24|940.04|943.29|941.09|941.19|938.99|0
1725531900000|2024-09-05 10:25:00|942.03|939.83|942.03|939.83|943.28|941.08|941.4|939.2|0
1725532200000|2024-09-05 10:30:00|941.82|939.62|943.07|940.87|943.7|941.5|941.19|938.99|0
1725532500000|2024-09-05 10:35:00|943.28|941.08|944.12|941.92|944.75|942.55|942.65|940.45|0
1725532800000|2024-09-05 10:40:00|943.7|941.5|943.49|941.29|944.95|942.75|943.07|940.87|0
1725533100000|2024-09-05 10:45:00|943.7|941.5|942.44|940.24|945.16|942.96|942.23|940.03|0
1725533400000|2024-09-05 10:50:00|942.86|940.66|943.07|940.87|943.49|941.29|942.44|940.24|0
1725533700000|2024-09-05 10:55:00|942.86|940.66|944.74|942.54|944.95|942.75|942.65|940.45|0
1725534000000|2024-09-05 11:00:00|944.53|942.33|946.41|944.21|946.62|944.42|943.9|941.7|0
1725534300000|2024-09-05 11:05:00|946.2|944|944.74|942.54|946.2|944|944.32|942.12|0
1725534600000|2024-09-05 11:10:00|944.53|942.33|942.85|940.65|944.63|942.43|940.97|938.77|0
1725534900000|2024-09-05 11:15:00|942.95|940.75|940.97|938.77|943.69|941.49|940.55|938.35|0
1725535200000|2024-09-05 11:20:00|940.55|938.35|943.69|941.49|943.9|941.7|940.34|938.14|0
1725535500000|2024-09-05 11:25:00|943.9|941.7|946.41|944.21|946.72|944.52|942.01|939.81|0
1725535800000|2024-09-05 11:30:00|946.2|944|947.03|944.83|947.66|945.46|946.2|944|0
1725536100000|2024-09-05 11:35:00|946.93|944.73|944.94|942.74|947.03|944.83|944.73|942.53|0
1725536400000|2024-09-05 11:40:00|944.73|942.53|943.68|941.48|944.94|942.74|942.63|940.43|0
1725536700000|2024-09-05 11:45:00|943.57|941.37|939.08|936.88|944.1|941.9|938.76|936.56|0
1725537000000|2024-09-05 11:50:00|938.87|936.67|939.58|937.38|940|937.8|937.22|935.02|0
1725537300000|2024-09-05 11:55:00|940|937.8|938.74|936.54|940.21|938.01|937.7|935.5|0
1725537600000|2024-09-05 12:00:00|938.95|936.75|937.11|934.91|940.63|938.43|936.03|933.83|0
1725537900000|2024-09-05 12:05:00|937.1|934.9|936.48|934.28|937.31|935.11|934.81|932.61|0
1725538200000|2024-09-05 12:10:00|936.69|934.49|938.66|936.46|938.77|936.57|935.22|933.02|0
1725538500000|2024-09-05 12:15:00|938.46|936.26|930.92|928.72|938.46|936.26|930.92|928.72|0
1725538800000|2024-09-05 12:20:00|931.34|929.14|928.51|926.31|931.55|929.35|928.09|925.89|0
1725539100000|2024-09-05 12:25:00|928.71|926.51|931.73|929.53|932.77|930.57|927.88|925.68|0
1725539400000|2024-09-05 12:30:00|933.92|931.72|938.84|936.64|945.19|942.99|932.46|930.26|0
1725539700000|2024-09-05 12:35:00|938.63|936.43|933|930.8|938.63|936.43|932.17|929.97|0
1725540000000|2024-09-05 12:40:00|933.21|931.01|935.5|933.3|935.92|933.72|930.5|928.3|0
1725540300000|2024-09-05 12:45:00|935.81|933.61|937.58|935.38|938|935.8|933.72|931.52|0
1725540600000|2024-09-05 12:50:00|937.79|935.59|934.45|932.25|938|935.8|932.79|930.59|0
1725540900000|2024-09-05 12:55:00|934.66|932.46|936.95|934.75|939.25|937.05|934.66|932.46|0
1725541200000|2024-09-05 13:00:00|937.37|935.17|938.41|936.21|939.67|937.47|935.7|933.5|0
1725541500000|2024-09-05 13:05:00|938.62|936.42|940.67|938.47|940.67|938.47|936.12|933.92|0
1725541800000|2024-09-05 13:10:00|940.88|938.68|941.09|938.89|941.3|939.1|939.84|937.64|0
1725542100000|2024-09-05 13:15:00|940.88|938.68|941.3|939.1|942.13|939.93|940.67|938.47|0
1725542400000|2024-09-05 13:20:00|941.4|939.2|940.88|938.68|942.34|940.14|940.88|938.68|0
1725542700000|2024-09-05 13:25:00|941.09|938.89|940.67|938.47|942.34|940.14|939.83|937.63|0
1725543000000|2024-09-05 13:30:00|942.34|940.14|939.83|937.63|946.1|943.9|939.83|937.63|0
1725543300000|2024-09-05 13:35:00|938.99|936.79|945.26|943.06|951.13|948.93|938.99|936.79|0
1725543600000|2024-09-05 13:40:00|945.68|943.48|946.73|944.53|948.2|946|945.26|943.06|0
1725543900000|2024-09-05 13:45:00|947.88|945.68|943.8|941.6|952.39|950.19|941.29|939.09|0
1725544200000|2024-09-05 13:50:00|944.63|942.43|948.32|946.12|948.32|946.12|942.77|940.57|0
1725544500000|2024-09-05 13:55:00|948.11|945.91|948.63|946.43|950.42|948.22|947.16|944.96|0
1725544800000|2024-09-05 14:00:00|948.84|946.64|957.39|955.19|962.54|960.34|948.84|946.64|0
1725545100000|2024-09-05 14:05:00|956.54|954.34|955.91|953.71|962.02|959.82|955.28|953.08|0
1725545400000|2024-09-05 14:10:00|956.54|954.34|948.01|945.81|956.75|954.55|946.25|944.05|0
1725545700000|2024-09-05 14:15:00|946.96|944.76|951.16|948.96|952.42|950.22|945.49|943.29|0
1725546000000|2024-09-05 14:20:00|952|949.8|960.62|958.42|961.88|959.68|951.79|949.59|0
1725546300000|2024-09-05 14:25:00|961.46|959.26|957.04|954.84|963.57|961.37|955.99|953.79|0
1725546600000|2024-09-05 14:30:00|957.25|955.05|956.27|954.07|961.88|959.68|953.53|951.33|0
1725546900000|2024-09-05 14:35:00|955.85|953.65|955.21|953.01|956.9|954.7|953.53|951.33|0
1725547200000|2024-09-05 14:40:00|954.58|952.38|948.14|945.94|954.62|952.42|947.72|945.52|0
1725547500000|2024-09-05 14:45:00|948.24|946.04|937.84|935.64|948.35|946.15|937.22|935.02|0
1725547800000|2024-09-05 14:50:00|937.74|935.54|936.79|934.59|937.74|935.54|934.07|931.87|0
1725548100000|2024-09-05 14:55:00|936.58|934.38|934.78|932.58|939.92|937.72|934.26|932.06|0
1725548400000|2024-09-05 15:00:00|934.89|932.69|930.89|928.69|935.62|933.42|923.96|921.76|0
1725548700000|2024-09-05 15:05:00|930.68|928.48|933.72|931.52|935.17|932.97|930.38|928.18|0
1725549000000|2024-09-05 15:10:00|934.14|931.94|924.53|922.33|935.19|932.99|922.66|920.46|0
1725549300000|2024-09-05 15:15:00|925.57|923.37|926.11|923.91|928.91|926.71|923.7|921.5|0
1725549600000|2024-09-05 15:20:00|926.53|924.33|921.74|919.54|927.99|925.79|919.66|917.46|0
1725549900000|2024-09-05 15:25:00|922.15|919.95|915.27|913.07|922.15|919.95|914.26|912.06|0
1725550200000|2024-09-05 15:30:00|914.44|912.24|915.16|912.96|916.93|914.73|911.33|909.13|0
1725550500000|2024-09-05 15:35:00|914.75|912.55|917.86|915.66|921.38|919.18|914.75|912.55|0
1725550800000|2024-09-05 15:40:00|917.44|915.24|915.53|913.33|919.26|917.06|914.9|912.7|0
1725551100000|2024-09-05 15:45:00|915.94|913.74|916.56|914.36|919.88|917.68|914.59|912.39|0
1725551400000|2024-09-05 15:50:00|916.77|914.57|914.49|912.29|918.84|916.64|913.86|911.66|0
1725551700000|2024-09-05 15:55:00|914.28|912.08|912.21|910.01|916.35|914.15|911.38|909.18|0
1725552000000|2024-09-05 16:00:00|911.79|909.59|916.76|914.56|919.25|917.05|911.58|909.38|0
1725552300000|2024-09-05 16:05:00|916.14|913.94|919.25|917.05|920.18|917.98|915.93|913.73|0
1725552600000|2024-09-05 16:10:00|919.04|916.84|913.65|911.45|919.04|916.84|911.79|909.59|0
1725552900000|2024-09-05 16:15:00|914.07|911.87|913.24|911.04|915.1|912.9|909.51|907.31|0
1725553200000|2024-09-05 16:20:00|913.44|911.24|918.62|916.42|918.83|916.63|912.61|910.41|0
1725553500000|2024-09-05 16:25:00|918.42|916.22|919.99|917.79|920.4|918.2|918.21|916.01|0
1725553800000|2024-09-05 16:30:00|920.19|917.99|919.57|917.37|920.4|918.2|917.7|915.5|0
1725554100000|2024-09-05 16:35:00|919.78|917.58|918.74|916.54|921.02|918.82|918.32|916.12|0
1725554400000|2024-09-05 16:40:00|918.94|916.74|922.06|919.86|923.1|920.9|918.94|916.74|0
1725554700000|2024-09-05 16:45:00|921.85|919.65|919.77|917.57|921.85|919.65|919.36|917.16|0
1725555000000|2024-09-05 16:50:00|919.98|917.78|919.15|916.95|921.23|919.03|918.32|916.12|0
1725555300000|2024-09-05 16:55:00|919.35|917.15|921.43|919.23|926.01|923.81|918.94|916.74|0
1725555600000|2024-09-05 17:00:00|921.64|919.44|920.6|918.4|923.51|921.31|919.77|917.57|0
1725555900000|2024-09-05 17:05:00|919.98|917.78|918.31|916.11|920.39|918.19|916.23|914.03|0
1725556200000|2024-09-05 17:10:00|918.52|916.32|919.35|917.15|921.43|919.23|918.31|916.11|0
1725556500000|2024-09-05 17:15:00|919.14|916.94|919.76|917.56|919.97|917.77|914.99|912.79|0
1725556800000|2024-09-05 17:20:00|919.55|917.35|919.97|917.77|919.97|917.77|917.68|915.48|0
1725557100000|2024-09-05 17:25:00|920.38|918.18|913.74|911.54|920.38|918.18|913.74|911.54|0
1725557400000|2024-09-05 17:30:00|913.94|911.74|917.89|915.69|917.89|915.69|913.53|911.33|0
1725557700000|2024-09-05 17:35:00|918.51|916.31|922.46|920.26|924.75|922.55|918.1|915.9|0
1725558000000|2024-09-05 17:40:00|922.04|919.84|930.38|928.18|931|928.8|921.84|919.64|0
1725558300000|2024-09-05 17:45:00|930.59|928.39|935.6|933.4|937.27|935.07|929.96|927.76|0
1725558600000|2024-09-05 17:50:00|935.39|933.19|932.18|929.98|936.22|934.02|931.97|929.77|0
1725558900000|2024-09-05 17:55:00|932.39|930.19|936.6|934.4|936.81|934.61|932.18|929.98|0
1725559200000|2024-09-05 18:00:00|938.91|936.71|935.35|933.15|938.91|936.71|933.67|931.47|0
1725559500000|2024-09-05 18:05:00|935.14|932.94|935.34|933.14|937.44|935.24|934.4|932.2|0
1725559800000|2024-09-05 18:10:00|935.55|933.35|933.25|931.05|937.23|935.03|933.25|931.05|0
1725560100000|2024-09-05 18:15:00|933.46|931.26|935.97|933.77|937.85|935.65|932.83|930.63|0
1725560400000|2024-09-05 18:20:00|935.76|933.56|933.67|931.47|937.23|935.03|933.25|931.05|0
1725560700000|2024-09-05 18:25:00|933.46|931.26|931.37|929.17|933.46|931.26|930.32|928.12|0
1725561000000|2024-09-05 18:30:00|931.16|928.96|933.66|931.46|935.13|932.93|930.95|928.75|0
1725561300000|2024-09-05 18:35:00|933.45|931.25|934.5|932.3|936.48|934.28|932.72|930.52|0
1725561600000|2024-09-05 18:40:00|934.29|932.09|933.97|931.77|935.55|933.35|932.2|930|0
1725561900000|2024-09-05 18:45:00|934.08|931.88|935.9|933.7|936.32|934.12|934.08|931.88|0
1725562200000|2024-09-05 18:50:00|936.11|933.91|935.69|933.49|939.68|937.48|934.86|932.66|0
1725562500000|2024-09-05 18:55:00|935.48|933.28|932.02|929.82|936.11|933.91|931.5|929.3|0
1725562800000|2024-09-05 19:00:00|931.92|929.72|930.66|928.46|931.92|929.72|927.95|925.75|0
1725563100000|2024-09-05 19:05:00|930.87|928.67|929.2|927|931.08|928.88|928.15|925.95|0
1725563400000|2024-09-05 19:10:00|928.99|926.79|925.85|923.65|929.2|927|925.85|923.65|0
1725563700000|2024-09-05 19:15:00|926.37|924.17|918.96|916.76|926.37|924.17|915.42|913.22|0
1725564000000|2024-09-05 19:20:00|919.38|917.18|920.35|918.15|921.26|919.06|917.3|915.1|0
1725564300000|2024-09-05 19:25:00|920.14|917.94|923.48|921.28|924.74|922.54|919.72|917.52|0
1725564600000|2024-09-05 19:30:00|923.27|921.07|931.23|929.03|931.64|929.44|923.27|921.07|0
1725564900000|2024-09-05 19:35:00|930.81|928.61|924.73|922.53|930.81|928.61|924.11|921.91|0
1725565200000|2024-09-05 19:40:00|923.9|921.7|917.63|915.43|923.9|921.7|916.17|913.97|0
1725565500000|2024-09-05 19:45:00|917.21|915.01|920.13|917.93|921.39|919.19|915.13|912.93|0
1725565800000|2024-09-05 19:50:00|919.93|917.73|918.23|916.03|920.34|918.14|912.66|910.46|0
1725566100000|2024-09-05 19:55:00|918.44|916.24|924.7|922.5|924.7|922.5|916.56|914.36|0
1725566400000|2024-09-05 20:00:00|924.91|922.71|930.32|928.12|930.32|928.12|924.91|922.71|0
1725566700000|2024-09-05 20:05:00|929.9|927.7|929.06|926.86|930.11|927.91|926.55|924.35|0
1725567000000|2024-09-05 20:10:00|928.85|926.65|926.97|924.77|929.37|927.17|926.55|924.35|0
1725567300000|2024-09-05 20:15:00|927.07|924.67|923.3|920.9|931.89|929.49|922.05|919.65|0
1725567600000|2024-09-05 20:20:00|923.72|921.32|921.83|919.43|925.18|922.78|921.83|919.43|0
1725567900000|2024-09-05 20:25:00|921.63|919.23|923.81|921.41|924.22|921.82|920.58|918.18|0
1725568200000|2024-09-05 20:30:00|923.39|920.99|923.39|920.99|924.64|922.24|922.76|920.36|0
1725568500000|2024-09-05 20:35:00|923.6|921.2|922.13|919.73|924.32|921.92|922.13|919.73|0
1725568800000|2024-09-05 20:40:00|922.34|919.94|924.22|921.82|924.64|922.24|922.34|919.94|0
1725569100000|2024-09-05 20:45:00|924.32|921.92|923.21|920.81|925.36|922.96|921.92|919.52|0
1725569400000|2024-09-05 20:50:00|923|920.6|923.21|920.81|923.21|920.81|922.38|919.98|0
1725569700000|2024-09-05 20:55:00|923|920.6|924.77|922.37|924.77|922.37|922.58|920.18|0
1725570000000|2024-09-05 21:00:00|924.13|921.73|923.46|921.06|924.26|921.86|923.33|920.93|0
1725570300000|2024-09-05 21:05:00|923.2|920.8|923.03|920.63|923.36|920.96|923.03|920.63|0
1725570600000|2024-09-05 21:10:00|923.16|920.76|923.59|921.19|923.62|921.22|923.16|920.76|0
1725570900000|2024-09-05 21:15:00|923.46|921.06|923.62|921.22|923.65|921.25|923.29|920.89|0
1725571200000|2024-09-05 21:20:00|923.59|921.19|923.72|921.32|923.72|921.32|923.49|921.09|0
1725571500000|2024-09-05 21:25:00|923.78|921.38|923.12|920.72|923.78|921.38|922.86|920.46|0
1725571800000|2024-09-05 21:30:00|923.39|920.99|924.05|921.65|924.28|921.88|923.39|920.99|0
1725572100000|2024-09-05 21:35:00|924.12|921.72|924.05|921.65|924.28|921.88|924.05|921.65|0
1725572400000|2024-09-05 21:40:00|923.95|921.55|923.91|921.51|923.95|921.55|923.91|921.51|0
1725572700000|2024-09-05 21:45:00|923.98|921.58|924.18|921.78|924.18|921.78|923.74|921.34|0
1725573000000|2024-09-05 21:50:00|924.28|921.88|923.98|921.58|924.28|921.88|923.98|921.58|0
1725573300000|2024-09-05 21:55:00|924.14|921.74|925.5|923.1|926.07|923.67|923.94|921.54|0
1725573600000|2024-09-05 22:00:00|925.58|923.18|925.37|922.97|926.32|923.92|924.44|922.04|0
1725573900000|2024-09-05 22:05:00|925.48|923.08|924.02|921.62|925.9|923.5|923.81|921.41|0
1725574200000|2024-09-05 22:10:00|924.12|921.72|922.98|920.58|924.23|921.83|922.56|920.16|0
1725574500000|2024-09-05 22:15:00|923.08|920.68|923.39|920.99|923.39|920.99|922.14|919.74|0
1725574800000|2024-09-05 22:20:00|923.28|920.88|921.93|919.53|923.28|920.88|921.82|919.42|0
1725575100000|2024-09-05 22:25:00|921.72|919.32|921.31|918.91|921.72|919.32|920.16|917.76|0
1725575400000|2024-09-05 22:30:00|921.51|919.11|922.45|920.05|922.76|920.36|921.1|918.7|0
1725575700000|2024-09-05 22:35:00|922.55|920.15|922.24|919.84|922.97|920.57|920.89|918.49|0
1725576000000|2024-09-05 22:40:00|922.34|919.94|922.55|920.15|922.55|920.15|921.93|919.53|0
1725576300000|2024-09-05 22:45:00|922.76|920.36|922.34|919.94|922.76|920.36|921.93|919.53|0
1725576600000|2024-09-05 22:50:00|922.55|920.15|923.38|920.98|923.8|921.4|922.34|919.94|0
1725576900000|2024-09-05 22:55:00|923.48|921.08|923.59|921.19|924.32|921.92|923.38|920.98|0
1725577200000|2024-09-05 23:00:00|923.69|921.29|922.96|920.56|923.9|921.5|922.34|919.94|0
1725577500000|2024-09-05 23:05:00|923.17|920.77|921.29|918.89|923.17|920.77|921.29|918.89|0
1725577800000|2024-09-05 23:10:00|921.19|918.79|921.92|919.52|921.92|919.52|920.46|918.06|0
1725578100000|2024-09-05 23:15:00|921.81|919.41|919.21|916.81|921.92|919.52|919.21|916.81|0
1725578400000|2024-09-05 23:20:00|919.83|917.43|920.76|918.36|920.87|918.47|919.72|917.32|0
1725578700000|2024-09-05 23:25:00|920.87|918.47|921.08|918.68|921.29|918.89|920.46|918.06|0
1725579000000|2024-09-05 23:30:00|921.18|918.78|921.6|919.2|922.12|919.72|921.08|918.68|0
1725579300000|2024-09-05 23:35:00|921.5|919.1|922.12|919.72|922.12|919.72|921.49|919.09|0
1725579600000|2024-09-05 23:40:00|922.22|919.82|921.91|919.51|922.33|919.93|921.91|919.51|0
1725579900000|2024-09-05 23:45:00|921.7|919.3|922.63|920.23|923.37|920.97|921.49|919.09|0
1725580200000|2024-09-05 23:50:00|922.53|920.13|922.53|920.13|923.16|920.76|921.49|919.09|0
1725580500000|2024-09-05 23:55:00|922.63|920.23|923.36|920.96|923.36|920.96|921.91|919.51|0
1725580800000|2024-09-06 00:00:00|922.74|920.34|922.21|919.81|923.78|921.38|921.28|918.88|0
1725581100000|2024-09-06 00:05:00|921.9|919.5|921.49|919.09|922.53|920.13|920.86|918.46|0
1725581400000|2024-09-06 00:10:00|921.69|919.29|919.61|917.21|922.53|920.13|918.98|916.58|0
1725581700000|2024-09-06 00:15:00|918.88|916.68|919.72|917.52|919.82|917.62|918.26|916.06|0
1725582000000|2024-09-06 00:20:00|919.92|917.72|917.11|914.91|919.92|917.72|916.38|914.18|0
1725582300000|2024-09-06 00:25:00|917.22|915.02|919.79|917.59|920|917.8|917.01|914.81|0
1725582600000|2024-09-06 00:30:00|919.38|917.18|915.22|913.02|920.21|918.01|915.01|912.81|0
1725582900000|2024-09-06 00:35:00|915.32|913.12|914.39|912.19|915.43|913.23|913.56|911.36|0
1725583200000|2024-09-06 00:40:00|914.6|912.4|914.28|912.08|915.84|913.64|913.97|911.77|0
1725583500000|2024-09-06 00:45:00|914.18|911.98|912.93|910.73|914.49|912.29|912.52|910.32|0
1725583800000|2024-09-06 00:50:00|912.72|910.52|914.8|912.6|915.21|913.01|912.52|910.32|0
1725584100000|2024-09-06 00:55:00|914.9|912.7|912.72|910.52|915.01|912.81|912.72|910.52|0
1725584400000|2024-09-06 01:00:00|912.51|910.31|907.54|905.34|912.72|910.52|907.12|904.92|0
1725584700000|2024-09-06 01:05:00|907.33|905.13|908.72|906.52|909.97|907.77|907.12|904.92|0
1725585000000|2024-09-06 01:10:00|908.52|906.32|910.59|908.39|911|908.8|908.52|906.32|0
1725585300000|2024-09-06 01:15:00|910.38|908.18|909.96|907.76|910.58|908.38|909.55|907.35|0
1725585600000|2024-09-06 01:20:00|910.17|907.97|911.62|909.42|912.03|909.83|909.34|907.14|0
1725585900000|2024-09-06 01:25:00|911.82|909.62|917.21|915.01|917.42|915.22|911.82|909.62|0
1725586200000|2024-09-06 01:30:00|917.42|915.22|917.21|915.01|918.46|916.26|916.59|914.39|0
1725586500000|2024-09-06 01:35:00|917.31|915.11|920.11|917.91|920.74|918.54|917|914.8|0
1725586800000|2024-09-06 01:40:00|920.32|918.12|920.74|918.54|921.57|919.37|920.11|917.91|0
1725587100000|2024-09-06 01:45:00|920.84|918.64|920.94|918.74|921.36|919.16|920.42|918.22|0
1725587400000|2024-09-06 01:50:00|921.36|919.16|922.19|919.99|923.23|921.03|920.94|918.74|0
1725587700000|2024-09-06 01:55:00|921.98|919.78|922.39|920.19|923.02|920.82|920.73|918.53|0
1725588000000|2024-09-06 02:00:00|922.6|920.4|924.26|922.06|924.47|922.27|921.56|919.36|0
1725588300000|2024-09-06 02:05:00|924.15|921.95|924.05|921.85|924.68|922.48|923.64|921.44|0
1725588600000|2024-09-06 02:10:00|923.85|921.65|922.8|920.6|924.26|922.06|922.8|920.6|0
1725588900000|2024-09-06 02:15:00|923.01|920.81|924.26|922.06|924.26|922.06|921.56|919.36|0
1725589200000|2024-09-06 02:20:00|924.05|921.85|922.18|919.98|924.05|921.85|922.18|919.98|0
1725589500000|2024-09-06 02:25:00|922.39|920.19|922.18|919.98|923.22|921.02|921.97|919.77|0
1725589800000|2024-09-06 02:30:00|922.38|920.18|922.3|920.1|922.71|920.51|920.52|918.32|0
1725590100000|2024-09-06 02:35:00|922.09|919.89|922.09|919.89|922.71|920.51|921.26|919.06|0
1725590400000|2024-09-06 02:40:00|922.29|920.09|923.33|921.13|923.43|921.23|921.88|919.68|0
1725590700000|2024-09-06 02:45:00|923.13|920.93|922.92|920.72|923.96|921.76|922.5|920.3|0
1725591000000|2024-09-06 02:50:00|922.71|920.51|923.33|921.13|923.33|921.13|921.88|919.68|0
1725591300000|2024-09-06 02:55:00|923.12|920.92|923.12|920.92|924.16|921.96|922.91|920.71|0
1725591600000|2024-09-06 03:00:00|923.54|921.34|923.74|921.54|923.95|921.75|923.12|920.92|0
1725591900000|2024-09-06 03:05:00|923.54|921.34|924.58|922.38|924.78|922.58|923.54|921.34|0
1725592200000|2024-09-06 03:10:00|924.99|922.79|924.78|922.58|925.2|923|924.58|922.38|0
1725592500000|2024-09-06 03:15:00|924.88|922.68|924.57|922.37|925.2|923|923.95|921.75|0
1725592800000|2024-09-06 03:20:00|924.36|922.16|923.32|921.12|924.46|922.26|923.01|920.81|0
1725593100000|2024-09-06 03:25:00|923.11|920.91|922.9|920.7|923.11|920.91|922.28|920.08|0
1725593400000|2024-09-06 03:30:00|923.11|920.91|922.9|920.7|923.95|921.75|922.9|920.7|0
1725593700000|2024-09-06 03:35:00|922.69|920.49|922.49|920.29|923.74|921.54|921.24|919.04|0
1725594000000|2024-09-06 03:40:00|922.69|920.49|921.44|919.24|923.94|921.74|920.82|918.62|0
1725594300000|2024-09-06 03:45:00|921.86|919.66|919.99|917.79|922.48|920.28|919.78|917.58|0
1725594600000|2024-09-06 03:50:00|919.78|917.58|919.67|917.47|920.4|918.2|919.15|916.95|0
1725594900000|2024-09-06 03:55:00|919.78|917.58|919.57|917.37|920.4|918.2|919.57|917.37|0
1725595200000|2024-09-06 04:00:00|919.36|917.16|918.94|916.74|919.78|917.58|918.73|916.53|0
1725595500000|2024-09-06 04:05:00|919.15|916.95|919.15|916.95|919.15|916.95|918.32|916.12|0
1725595800000|2024-09-06 04:10:00|919.36|917.16|921.02|918.82|921.43|919.23|919.36|917.16|0
1725596100000|2024-09-06 04:15:00|921.23|919.03|921.43|919.23|921.74|919.54|920.39|918.19|0
1725596400000|2024-09-06 04:20:00|921.64|919.44|922.68|920.48|923.1|920.9|921.64|919.44|0
1725596700000|2024-09-06 04:25:00|922.57|920.37|921.85|919.65|922.68|920.48|921.43|919.23|0
1725597000000|2024-09-06 04:30:00|922.05|919.85|921.64|919.44|922.47|920.27|921.01|918.81|0
1725597300000|2024-09-06 04:35:00|921.43|919.23|921.84|919.64|921.84|919.64|920.6|918.4|0
1725597600000|2024-09-06 04:40:00|921.74|919.54|922.57|920.37|922.88|920.68|921.74|919.54|0
1725597900000|2024-09-06 04:45:00|922.67|920.47|922.46|920.26|923.51|921.31|922.26|920.06|0
1725598200000|2024-09-06 04:50:00|922.67|920.47|921.42|919.22|922.67|920.47|921.22|919.02|0
1725598500000|2024-09-06 04:55:00|921.63|919.43|922.46|920.26|922.88|920.68|921.42|919.22|0
1725598800000|2024-09-06 05:00:00|922.25|920.05|921.63|919.43|922.46|920.26|921.21|919.01|0
1725599100000|2024-09-06 05:05:00|921.42|919.22|919.75|917.55|921.84|919.64|919.55|917.35|0
1725599400000|2024-09-06 05:10:00|919.85|917.65|917.67|915.47|919.96|917.76|917.47|915.27|0
1725599700000|2024-09-06 05:15:00|917.88|915.68|917.47|915.27|918.09|915.89|916.22|914.02|0
1725600000000|2024-09-06 05:20:00|917.67|915.47|917.88|915.68|918.09|915.89|917.26|915.06|0
1725600300000|2024-09-06 05:25:00|917.77|915.57|918.29|916.09|918.92|916.72|917.46|915.26|0
1725600600000|2024-09-06 05:30:00|917.67|915.47|916.21|914.01|918.81|916.61|916.21|914.01|0
1725600900000|2024-09-06 05:35:00|916.42|914.22|914.55|912.35|916.42|914.22|914.55|912.35|0
1725601200000|2024-09-06 05:40:00|914.76|912.56|912.68|910.48|915.38|913.18|912.48|910.28|0
1725601500000|2024-09-06 05:45:00|913.51|911.31|917.04|914.84|917.25|915.05|913.51|911.31|0
1725601800000|2024-09-06 05:50:00|917.25|915.05|921.2|919|921.61|919.41|917.04|914.84|0
1725602100000|2024-09-06 05:55:00|921.3|919.1|919.32|917.12|921.82|919.62|919.32|917.12|0
1725602400000|2024-09-06 06:00:00|919.22|917.02|921.4|919.2|921.4|919.2|919.12|916.92|0
1725602700000|2024-09-06 06:05:00|921.19|918.99|916.2|914|921.4|919.2|915.58|913.38|0
1725603000000|2024-09-06 06:10:00|916.51|914.31|916.62|914.42|917.87|915.67|915.58|913.38|0
1725603300000|2024-09-06 06:15:00|917.03|914.83|915.99|913.79|917.03|914.83|915.79|913.59|0
1725603600000|2024-09-06 06:20:00|916.55|914.35|915.62|913.42|916.87|914.67|915.21|913.01|0
1725603900000|2024-09-06 06:25:00|915.52|913.32|914.58|912.38|918.01|915.81|914.17|911.97|0
1725604200000|2024-09-06 06:30:00|914.79|912.59|912.96|910.76|914.83|912.63|912.96|910.76|0
1725604500000|2024-09-06 06:35:00|912.75|910.55|914.2|912|914.93|912.73|912.55|910.35|0
1725604800000|2024-09-06 06:40:00|914.41|912.21|915.24|913.04|915.66|913.46|914.3|912.1|0
1725605100000|2024-09-06 06:45:00|915.03|912.83|915.45|913.25|916.69|914.49|914.2|912|0
1725605400000|2024-09-06 06:50:00|915.65|913.45|915.41|913.21|917.11|914.91|915.2|913|0
1725605700000|2024-09-06 06:55:00|915.61|913.41|914.16|911.96|916.44|914.24|913.75|911.55|0
1725606000000|2024-09-06 07:00:00|913.75|911.55|911.26|909.06|914.16|911.96|910.01|907.81|0
1725606300000|2024-09-06 07:05:00|911.46|909.26|909.72|907.52|911.79|909.59|906.46|904.26|0
1725606600000|2024-09-06 07:10:00|909.52|907.32|900.01|897.81|910.34|908.14|900.01|897.81|0
1725606900000|2024-09-06 07:15:00|899.39|897.19|893.84|891.64|900.01|897.81|893.43|891.23|0
1725607200000|2024-09-06 07:20:00|893.02|890.82|894.25|892.05|896.51|894.31|888.91|886.71|0
1725607500000|2024-09-06 07:25:00|894.66|892.46|895.28|893.08|896.31|894.11|893.73|891.53|0
1725607800000|2024-09-06 07:30:00|894.76|892.56|895.07|892.87|895.69|893.49|893.01|890.81|0
1725608100000|2024-09-06 07:35:00|895.48|893.28|894.86|892.66|897.13|894.93|894.86|892.66|0
1725608400000|2024-09-06 07:40:00|895.68|893.48|897.33|895.13|898.15|895.95|895.27|893.07|0
1725608700000|2024-09-06 07:45:00|897.54|895.34|894.55|892.35|897.54|895.34|892.8|890.6|0
1725609000000|2024-09-06 07:50:00|894.45|892.25|895.47|893.27|896.92|894.72|893.62|891.42|0
1725609300000|2024-09-06 07:55:00|895.89|893.69|899.38|897.18|899.38|897.18|895.27|893.07|0
1725609600000|2024-09-06 08:00:00|898.97|896.77|901.14|898.94|901.14|898.94|898.05|895.85|0
1725609900000|2024-09-06 08:05:00|901.35|899.15|900.31|898.11|901.35|899.15|898.87|896.67|0
1725610200000|2024-09-06 08:10:00|900.21|898.01|901.14|898.94|901.34|899.14|898.87|896.67|0
1725610500000|2024-09-06 08:15:00|901.34|899.14|897.63|895.43|901.34|899.14|896.06|893.86|0
1725610800000|2024-09-06 08:20:00|897.43|895.23|898.04|895.84|899.07|896.87|896.4|894.2|0
1725611100000|2024-09-06 08:25:00|898.25|896.05|899.58|897.38|899.69|897.49|896.29|894.09|0
1725611400000|2024-09-06 08:30:00|899.79|897.59|900.1|897.9|900.51|898.31|898.45|896.25|0
1725611700000|2024-09-06 08:35:00|899.89|897.69|896.18|893.98|900.1|897.9|895.57|893.37|0
1725612000000|2024-09-06 08:40:00|895.98|893.78|895.77|893.57|896.59|894.39|895.36|893.16|0
1725612300000|2024-09-06 08:45:00|895.98|893.78|893.5|891.3|895.98|893.78|892.99|890.79|0
1725612600000|2024-09-06 08:50:00|893.3|891.1|892.58|890.38|894.43|892.23|892.17|889.97|0
1725612900000|2024-09-06 08:55:00|892.78|890.58|895.25|893.05|895.45|893.25|891.96|889.76|0
1725613200000|2024-09-06 09:00:00|895.04|892.84|895.04|892.84|895.25|893.05|893.4|891.2|0
1725613500000|2024-09-06 09:05:00|894.73|892.53|893.39|891.19|895.86|893.66|893.39|891.19|0
1725613800000|2024-09-06 09:10:00|893.6|891.4|892.57|890.37|895.45|893.25|892.57|890.37|0
1725614100000|2024-09-06 09:15:00|892.67|890.47|893.8|891.6|895.65|893.45|890.93|888.73|0
1725614400000|2024-09-06 09:20:00|893.6|891.4|896.37|894.17|896.37|894.17|892.36|890.16|0
1725614700000|2024-09-06 09:25:00|896.27|894.07|896.89|894.69|897.5|895.3|896.06|893.86|0
1725615000000|2024-09-06 09:30:00|896.68|894.48|897.71|895.51|898.53|896.33|896.27|894.07|0
1725615300000|2024-09-06 09:35:00|897.5|895.3|897.09|894.89|897.71|895.51|896.26|894.06|0
1725615600000|2024-09-06 09:40:00|896.88|894.68|895.03|892.83|896.88|894.68|894.21|892.01|0
1725615900000|2024-09-06 09:45:00|894.82|892.62|898.32|896.12|898.73|896.53|894.82|892.62|0
1725616200000|2024-09-06 09:50:00|898.53|896.33|898.52|896.32|900.38|898.18|897.29|895.09|0
1725616500000|2024-09-06 09:55:00|898.73|896.53|899.35|897.15|899.55|897.35|897.7|895.5|0
1725616800000|2024-09-06 10:00:00|899.55|897.35|898.32|896.12|899.55|897.35|897.49|895.29|0
1725617100000|2024-09-06 10:05:00|898.21|896.01|898.93|896.73|899.76|897.56|897.49|895.29|0
1725617400000|2024-09-06 10:10:00|898.73|896.53|897.9|895.7|899.14|896.94|897.69|895.49|0
1725617700000|2024-09-06 10:15:00|898.11|895.91|897.69|895.49|898.93|896.73|897.08|894.88|0
1725618000000|2024-09-06 10:20:00|897.49|895.29|898.93|896.73|898.93|896.73|897.28|895.08|0
1725618300000|2024-09-06 10:25:00|898.72|896.52|899.34|897.14|900.16|897.96|898.31|896.11|0
1725618600000|2024-09-06 10:30:00|899.23|897.03|898.51|896.31|899.34|897.14|898.51|896.31|0
1725618900000|2024-09-06 10:35:00|898.72|896.52|897.07|894.87|898.92|896.72|895.83|893.63|0
1725619200000|2024-09-06 10:40:00|897.27|895.07|895.42|893.22|897.69|895.49|893.98|891.78|0
1725619500000|2024-09-06 10:45:00|895.63|893.43|898.3|896.1|898.51|896.31|895.63|893.43|0
1725619800000|2024-09-06 10:50:00|898.71|896.51|897.48|895.28|898.71|896.51|896.65|894.45|0
1725620100000|2024-09-06 10:55:00|897.27|895.07|896.24|894.04|897.27|895.07|895.42|893.22|0
1725620400000|2024-09-06 11:00:00|897.06|894.86|897.68|895.48|898.5|896.3|896.86|894.66|0
1725620700000|2024-09-06 11:05:00|897.47|895.27|898.71|896.51|898.71|896.51|896.86|894.66|0
1725621000000|2024-09-06 11:10:00|898.91|896.71|897.36|895.16|899.32|897.12|897.06|894.86|0
1725621300000|2024-09-06 11:15:00|897.47|895.27|898.7|896.5|899.32|897.12|897.06|894.86|0
1725621600000|2024-09-06 11:20:00|898.5|896.3|899.32|897.12|899.73|897.53|898.29|896.09|0
1725621900000|2024-09-06 11:25:00|899.11|896.91|897.88|895.68|900.14|897.94|897.47|895.27|0
1725622200000|2024-09-06 11:30:00|898.08|895.88|898.99|896.79|899.61|897.41|896.93|894.73|0
1725622500000|2024-09-06 11:35:00|898.79|896.59|898.58|896.38|899.2|897|897.34|895.14|0
1725622800000|2024-09-06 11:40:00|898.68|896.48|898.78|896.58|898.78|896.58|897.75|895.55|0
1725623100000|2024-09-06 11:45:00|898.58|896.38|899.57|897.37|900.68|898.48|897.34|895.14|0
1725623400000|2024-09-06 11:50:00|899.36|897.16|901.22|899.02|901.22|899.02|899.16|896.96|0
1725623700000|2024-09-06 11:55:00|901.01|898.81|901.43|899.23|901.63|899.43|900.81|898.61|0
1725624000000|2024-09-06 12:00:00|901.11|898.91|903.29|901.09|903.49|901.29|900.39|898.19|0
1725624300000|2024-09-06 12:05:00|903.08|900.88|900.39|898.19|904.11|901.91|900.39|898.19|0
1725624600000|2024-09-06 12:10:00|900.18|897.98|898.32|896.12|900.18|897.98|898.12|895.92|0
1725624900000|2024-09-06 12:15:00|898.12|895.92|901.63|899.43|902.45|900.25|897.91|895.71|0
1725625200000|2024-09-06 12:20:00|901.42|899.22|903.9|901.7|904.11|901.91|901.42|899.22|0
1725625500000|2024-09-06 12:25:00|903.49|901.29|902.04|899.84|906.18|903.98|902.04|899.84|0
1725625800000|2024-09-06 12:30:00|897.59|895.39|912.23|910.03|925.08|922.88|897.59|895.39|0
1725626100000|2024-09-06 12:35:00|912.02|909.82|920.33|918.13|922.83|920.63|912.02|909.82|0
1725626400000|2024-09-06 12:40:00|920.12|917.92|910.33|908.13|921.37|919.17|907.2|905|0
1725626700000|2024-09-06 12:45:00|908.87|906.67|924.55|922.35|924.55|922.35|907.41|905.21|0
1725627000000|2024-09-06 12:50:00|924.97|922.77|919.57|917.37|926.86|924.66|919.57|917.37|0
1725627300000|2024-09-06 12:55:00|919.36|917.16|921.67|919.47|922.71|920.51|919.15|916.95|0
1725627600000|2024-09-06 13:00:00|922.08|919.88|919.64|917.44|932.16|929.96|914.1|911.9|0
1725627900000|2024-09-06 13:05:00|918.59|916.39|921.53|919.33|925.1|922.9|918.38|916.18|0
1725628200000|2024-09-06 13:10:00|921.74|919.54|922.21|920.01|923.63|921.43|919.59|917.39|0
1725628500000|2024-09-06 13:15:00|922.32|920.12|921.33|919.13|925.76|923.56|921.22|919.02|0
1725628800000|2024-09-06 13:20:00|921.54|919.34|924.47|922.27|928.68|926.48|920.91|918.71|0
1725629100000|2024-09-06 13:25:00|923.84|921.64|922.58|920.38|924.47|922.27|921.53|919.33|0
1725629400000|2024-09-06 13:30:00|924.47|922.27|933.09|930.89|933.3|931.1|923.21|921.01|0
1725629700000|2024-09-06 13:35:00|932.88|930.68|916.92|914.72|936.67|934.47|916.92|914.72|0
1725630000000|2024-09-06 13:40:00|917.34|915.14|923.58|921.38|926.41|924.21|911.69|909.49|0
1725630300000|2024-09-06 13:45:00|922.74|920.54|921.17|918.97|929.46|927.26|920.43|918.23|0
1725630600000|2024-09-06 13:50:00|921.59|919.39|910.17|907.97|921.59|919.39|910.17|907.97|0
1725630900000|2024-09-06 13:55:00|910.8|908.6|906.57|904.37|914.98|912.78|906.16|903.96|0
1725631200000|2024-09-06 14:00:00|906.16|903.96|905.54|903.34|909.92|907.72|902.82|900.62|0
1725631500000|2024-09-06 14:05:00|906.37|904.17|903.66|901.46|908.88|906.68|900.34|898.14|0
1725631800000|2024-09-06 14:10:00|902.21|900.01|901.06|898.86|906.89|904.69|896.9|894.7|0
1725632100000|2024-09-06 14:15:00|901.27|899.07|898.77|896.57|902.72|900.52|894.62|892.42|0
1725632400000|2024-09-06 14:20:00|900.02|897.82|889.43|887.23|901.47|899.27|889.02|886.82|0
1725632700000|2024-09-06 14:25:00|889.22|887.02|880.33|878.13|889.22|887.02|880.12|877.92|0
1725633000000|2024-09-06 14:30:00|880.74|878.54|873.08|870.88|881.98|879.78|872.87|870.67|0
1725633300000|2024-09-06 14:35:00|873.49|871.29|873.8|871.6|876.18|873.98|870.4|868.2|0
1725633600000|2024-09-06 14:40:00|874.11|871.91|861.12|858.92|874.53|872.33|861.12|858.92|0
1725633900000|2024-09-06 14:45:00|861.74|859.54|862.35|860.15|865.65|863.45|861.12|858.92|0
1725634200000|2024-09-06 14:50:00|861.74|859.54|860.29|858.09|862.97|860.77|856.8|854.6|0
1725634500000|2024-09-06 14:55:00|860.08|857.88|864.85|862.65|866.07|863.87|857.84|855.64|0
1725634800000|2024-09-06 15:00:00|865.87|863.67|875.13|872.93|892.29|890.09|865.26|863.06|0
1725635100000|2024-09-06 15:05:00|875.54|873.34|866.14|863.94|879.84|877.64|865.93|863.73|0
1725635400000|2024-09-06 15:10:00|868.18|865.98|865.13|862.93|870.02|867.82|861.27|859.07|0
1725635700000|2024-09-06 15:15:00|866.56|864.36|857.59|855.39|866.56|864.36|854.75|852.55|0
1725636000000|2024-09-06 15:20:00|857.19|854.99|860.6|858.4|863.14|860.94|854.93|852.73|0
1725636300000|2024-09-06 15:25:00|860.09|857.89|858.97|856.77|861.52|859.32|857.05|854.85|0
1725636600000|2024-09-06 15:30:00|858.87|856.67|863.5|861.3|868.59|866.39|858.27|856.07|0
1725636900000|2024-09-06 15:35:00|864.11|861.91|860.53|858.33|864.57|862.37|857.28|855.08|0
1725637200000|2024-09-06 15:40:00|858.91|856.71|856.47|854.27|860.94|858.74|855.66|853.46|0
1725637500000|2024-09-06 15:45:00|856.67|854.47|854.44|852.24|856.67|854.47|850.59|848.39|0
1725637800000|2024-09-06 15:50:00|853.83|851.63|853.22|851.02|854.03|851.83|848.97|846.77|0
1725638100000|2024-09-06 15:55:00|853.42|851.22|850.79|848.59|856.47|854.27|850.79|848.59|0
1725638400000|2024-09-06 16:00:00|850.38|848.18|849.98|847.78|854.23|852.03|849.78|847.58|0
1725638700000|2024-09-06 16:05:00|850.18|847.98|851.83|849.63|854.26|852.06|849.17|846.97|0
1725639000000|2024-09-06 16:10:00|852.03|849.83|850.61|848.41|853.85|851.65|849.6|847.4|0
1725639300000|2024-09-06 16:15:00|850.81|848.61|847.98|845.78|851.62|849.42|847.37|845.17|0
1725639600000|2024-09-06 16:20:00|848.18|845.98|850|847.8|850.7|848.5|846.76|844.56|0
1725639900000|2024-09-06 16:25:00|849.8|847.6|844.94|842.74|852.02|849.82|844.74|842.54|0
1725640200000|2024-09-06 16:30:00|845.14|842.94|852.22|850.02|852.22|850.02|844.74|842.54|0
1725640500000|2024-09-06 16:35:00|851.82|849.62|847.97|845.77|855.06|852.86|847.16|844.96|0
1725640800000|2024-09-06 16:40:00|847.77|845.57|851.81|849.61|852.02|849.82|846.55|844.35|0
1725641100000|2024-09-06 16:45:00|851.61|849.41|845.34|843.14|851.81|849.61|844.93|842.73|0
1725641400000|2024-09-06 16:50:00|845.54|843.34|844.93|842.73|846.75|844.55|843.32|841.12|0
1725641700000|2024-09-06 16:55:00|845.34|843.14|846.75|844.55|848.57|846.37|843.31|841.11|0
1725642000000|2024-09-06 17:00:00|847.15|844.95|850.39|848.19|851|848.8|845.13|842.93|0
1725642300000|2024-09-06 17:05:00|849.98|847.78|854.27|852.07|855.48|853.28|848.16|845.96|0
1725642600000|2024-09-06 17:10:00|853.66|851.46|856.09|853.89|857.11|854.91|853.25|851.05|0
1725642900000|2024-09-06 17:15:00|855.89|853.69|854.26|852.06|856.91|854.71|853.25|851.05|0
1725643200000|2024-09-06 17:20:00|853.86|851.66|860.77|858.57|860.97|858.77|853.65|851.45|0
1725643500000|2024-09-06 17:25:00|860.56|858.36|848.9|846.7|860.97|858.77|848.9|846.7|0
1725643800000|2024-09-06 17:30:00|848.69|846.49|848.98|846.78|850.4|848.2|846.76|844.56|0
1725644100000|2024-09-06 17:35:00|849.18|846.98|845.32|843.12|849.18|846.98|844.51|842.31|0
1725644400000|2024-09-06 17:40:00|844.92|842.72|844.69|842.49|845.73|843.53|842.48|840.28|0
1725644700000|2024-09-06 17:45:00|845.09|842.89|844.28|842.08|846.1|843.9|843.06|840.86|0
1725645000000|2024-09-06 17:50:00|844.48|842.28|848.13|845.93|848.13|845.93|843.06|840.86|0
1725645300000|2024-09-06 17:55:00|847.32|845.12|848.53|846.33|851.99|849.79|847.32|845.12|0
1725645600000|2024-09-06 18:00:00|848.94|846.74|843.46|841.26|850.46|848.26|843.16|840.96|0
1725645900000|2024-09-06 18:05:00|843.26|841.06|843.66|841.46|845.08|842.88|842.45|840.25|0
1725646200000|2024-09-06 18:10:00|843.36|841.16|844.47|842.27|846.7|844.5|842.85|840.65|0
1725646500000|2024-09-06 18:15:00|844.68|842.48|842.85|840.65|846.3|844.1|841.64|839.44|0
1725646800000|2024-09-06 18:20:00|843.05|840.85|840.62|838.42|845.08|842.88|840.22|838.02|0
1725647100000|2024-09-06 18:25:00|841.03|838.83|843.66|841.46|844.27|842.07|840.01|837.81|0
1725647400000|2024-09-06 18:30:00|843.25|841.05|842.04|839.84|845.48|843.28|840.62|838.42|0
1725647700000|2024-09-06 18:35:00|842.24|840.04|842.24|840.04|842.74|840.54|840.21|838.01|0
1725648000000|2024-09-06 18:40:00|842.03|839.83|846.08|843.88|846.29|844.09|841.63|839.43|0
1725648300000|2024-09-06 18:45:00|845.88|843.68|844.87|842.67|846.08|843.88|841.63|839.43|0
1725648600000|2024-09-06 18:50:00|845.07|842.87|845.68|843.48|845.68|843.48|841.42|839.22|0
1725648900000|2024-09-06 18:55:00|845.47|843.27|847.3|845.1|849.12|846.92|844.86|842.66|0
1725649200000|2024-09-06 19:00:00|847.09|844.89|851.56|849.36|852.17|849.97|847.09|844.89|0
1725649500000|2024-09-06 19:05:00|851.15|848.95|853.79|851.59|854.61|852.41|850.95|848.75|0
1725649800000|2024-09-06 19:10:00|853.39|851.19|852.67|850.47|855.22|853.02|850.74|848.54|0
1725650100000|2024-09-06 19:15:00|852.77|850.57|851.15|848.95|854.4|852.2|850.94|848.74|0
1725650400000|2024-09-06 19:20:00|851.76|849.56|854.4|852.2|855.42|853.22|851.35|849.15|0
1725650700000|2024-09-06 19:25:00|854.81|852.61|854.4|852.2|858.67|856.47|854.19|851.99|0
1725651000000|2024-09-06 19:30:00|854.6|852.4|851.35|849.15|855.01|852.81|851.35|849.15|0
1725651300000|2024-09-06 19:35:00|851.55|849.35|846.88|844.68|851.95|849.75|846.07|843.87|0
1725651600000|2024-09-06 19:40:00|846.47|844.27|846.27|844.07|849.51|847.31|845.66|843.46|0
1725651900000|2024-09-06 19:45:00|846.67|844.47|854.8|852.6|855.2|853|846.67|844.47|0
1725652200000|2024-09-06 19:50:00|856.73|854.53|845.86|843.66|856.73|854.53|842.62|840.42|0
1725652500000|2024-09-06 19:55:00|845.66|843.46|846.26|844.06|846.87|844.67|841.2|839|0
1725652800000|2024-09-06 20:00:00|847.48|845.28|843.42|841.22|847.48|845.28|841.8|839.6|0
1725653100000|2024-09-06 20:05:00|843.63|841.43|844.43|842.23|846.06|843.86|842.41|840.21|0
1725653400000|2024-09-06 20:10:00|844.23|842.03|843.22|841.02|844.23|842.03|839.98|837.78|0
1725841200000|2024-09-09 00:20:00|850.09|847.89|850.7|848.5|850.9|848.7|850.09|847.89|0
1725841500000|2024-09-09 00:25:00|850.9|848.7|851.51|849.31|851.71|849.51|849.68|847.48|0
1725841800000|2024-09-09 00:30:00|851.31|849.11|850.69|848.49|851.71|849.51|849.57|847.37|0
1725842100000|2024-09-09 00:35:00|850.9|848.7|851.4|849.2|851.91|849.71|850.9|848.7|0
1725842400000|2024-09-09 00:40:00|851.3|849.1|850.08|847.88|851.51|849.31|849.06|846.86|0
1725842700000|2024-09-09 00:45:00|850.28|848.08|849.87|847.67|850.49|848.29|848.65|846.45|0
1725843000000|2024-09-09 00:50:00|849.97|847.77|852.11|849.91|852.93|850.73|849.67|847.47|0
1725843300000|2024-09-09 00:55:00|851.91|849.71|849.67|847.47|851.91|849.71|849.67|847.47|0
1725843600000|2024-09-09 01:00:00|849.87|847.67|852.92|850.72|852.92|850.72|849.87|847.67|0
1725843900000|2024-09-09 01:05:00|853.13|850.93|852.92|850.72|854.55|852.35|852.72|850.52|0
1725844200000|2024-09-09 01:10:00|853.13|850.93|854.14|851.94|854.76|852.56|852.92|850.72|0
1725844500000|2024-09-09 01:15:00|854.24|852.04|851.9|849.7|854.35|852.15|851.9|849.7|0
1725844800000|2024-09-09 01:20:00|851.7|849.5|852.71|850.51|854.14|851.94|851.7|849.5|0
1725845100000|2024-09-09 01:25:00|852.51|850.31|854.14|851.94|855.16|852.96|852.51|850.31|0
1725845400000|2024-09-09 01:30:00|854.24|852.04|854.54|852.34|855.57|853.37|854.14|851.94|0
1725845700000|2024-09-09 01:35:00|854.34|852.14|854.34|852.14|854.95|852.75|853.93|851.73|0
1725846000000|2024-09-09 01:40:00|854.14|851.94|855.56|853.36|855.56|853.36|853.73|851.53|0
1725846300000|2024-09-09 01:45:00|855.36|853.16|854.74|852.54|855.76|853.56|854.13|851.93|0
1725846600000|2024-09-09 01:50:00|855.05|852.85|855.35|853.15|856.37|854.17|854.54|852.34|0
1725846900000|2024-09-09 01:55:00|855.56|853.36|854.54|852.34|855.56|853.36|853.93|851.73|0
1725847200000|2024-09-09 02:00:00|854.63|852.43|853.31|851.11|854.94|852.74|853.11|850.91|0
1725847500000|2024-09-09 02:05:00|853.41|851.21|854.94|852.74|855.35|853.15|853.31|851.11|0
1725847800000|2024-09-09 02:10:00|855.14|852.94|855.35|853.15|855.55|853.35|854.74|852.54|0
1725848100000|2024-09-09 02:15:00|855.55|853.35|853.71|851.51|856.37|854.17|853.71|851.51|0
1725848400000|2024-09-09 02:20:00|853.51|851.31|853.92|851.72|854.53|852.33|853.1|850.9|0
1725848700000|2024-09-09 02:25:00|854.12|851.92|853.51|851.31|854.93|852.73|853.3|851.1|0
1725849000000|2024-09-09 02:30:00|853.3|851.1|853.91|851.71|854.62|852.42|853.3|851.1|0
1725849300000|2024-09-09 02:35:00|854.12|851.92|854.73|852.53|855.03|852.83|854.12|851.92|0
1725849600000|2024-09-09 02:40:00|854.52|852.32|854.93|852.73|855.34|853.14|854.52|852.32|0
1725849900000|2024-09-09 02:45:00|855.13|852.93|854.52|852.32|855.34|853.14|854.52|852.32|0
1725850200000|2024-09-09 02:50:00|854.32|852.12|855.54|853.34|855.74|853.54|854.32|852.12|0
1725850500000|2024-09-09 02:55:00|855.74|853.54|855.33|853.13|855.74|853.54|855.33|853.13|0
1725850800000|2024-09-09 03:00:00|855.43|853.23|855.94|853.74|856.15|853.95|855.43|853.23|0
1725851100000|2024-09-09 03:05:00|855.74|853.54|856.14|853.94|856.35|854.15|855.53|853.33|0
1725851400000|2024-09-09 03:10:00|856.35|854.15|857.16|854.96|857.37|855.17|856.14|853.94|0
1725851700000|2024-09-09 03:15:00|857.37|855.17|856.14|853.94|857.37|855.17|855.94|853.74|0
1725852000000|2024-09-09 03:20:00|855.94|853.74|856.55|854.35|856.75|854.55|855.53|853.33|0
1725852300000|2024-09-09 03:25:00|856.34|854.14|856.55|854.35|856.55|854.35|856.14|853.94|0
1725852600000|2024-09-09 03:30:00|856.95|854.75|857.77|855.57|857.97|855.77|856.95|854.75|0
1725852900000|2024-09-09 03:35:00|857.97|855.77|857.36|855.16|857.97|855.77|856.95|854.75|0
1725853200000|2024-09-09 03:40:00|857.56|855.36|857.97|855.77|857.97|855.77|857.15|854.95|0
1725853500000|2024-09-09 03:45:00|858.38|856.18|857.36|855.16|858.79|856.59|857.36|855.16|0
1725853800000|2024-09-09 03:50:00|857.45|855.25|857.56|855.36|857.86|855.66|857.25|855.05|0
1725854100000|2024-09-09 03:55:00|857.35|855.15|858.37|856.17|858.37|856.17|856.95|854.75|0
1725854400000|2024-09-09 04:00:00|858.58|856.38|856.59|854.39|858.99|856.79|854.63|852.43|0
1725854700000|2024-09-09 04:05:00|856.39|854.19|859.46|857.26|859.46|857.26|856.19|853.99|0
1725855000000|2024-09-09 04:10:00|859.25|857.05|862.94|860.74|863.15|860.95|859.25|857.05|0
1725855300000|2024-09-09 04:15:00|862.53|860.33|861.19|858.99|862.53|860.33|860.48|858.28|0
1725855600000|2024-09-09 04:20:00|861.3|859.1|859.45|857.25|861.71|859.51|859.05|856.85|0
1725855900000|2024-09-09 04:25:00|859.66|857.46|861.09|858.89|861.5|859.3|859.66|857.46|0
1725856200000|2024-09-09 04:30:00|861.3|859.1|861.91|859.71|862.12|859.92|860.89|858.69|0
1725856500000|2024-09-09 04:35:00|861.8|859.6|862.52|860.32|862.73|860.53|861.3|859.1|0
1725856800000|2024-09-09 04:40:00|862.32|860.12|861.91|859.71|863.03|860.83|861.7|859.5|0
1725857100000|2024-09-09 04:45:00|861.7|859.5|863.24|861.04|863.34|861.14|861.5|859.3|0
1725857400000|2024-09-09 04:50:00|863.34|861.14|862.31|860.11|864.16|861.96|862.31|860.11|0
1725857700000|2024-09-09 04:55:00|862.52|860.32|861.49|859.29|862.52|860.32|861.08|858.88|0
1725858000000|2024-09-09 05:00:00|861.29|859.09|859.65|857.45|861.49|859.29|859.65|857.45|0
1725858300000|2024-09-09 05:05:00|859.85|857.65|860.46|858.26|860.88|858.68|859.85|857.65|0
1725858600000|2024-09-09 05:10:00|860.67|858.47|860.46|858.26|861.59|859.39|860.05|857.85|0
1725858900000|2024-09-09 05:15:00|860.67|858.47|860.56|858.36|861.08|858.88|859.95|857.75|0
1725859200000|2024-09-09 05:20:00|860.67|858.47|860.87|858.67|860.87|858.67|859.44|857.24|0
1725859500000|2024-09-09 05:25:00|860.66|858.46|859.43|857.23|861.28|859.08|859.43|857.23|0
1725859800000|2024-09-09 05:30:00|859.64|857.44|860.46|858.26|861.07|858.87|859.43|857.23|0
1725860100000|2024-09-09 05:35:00|860.87|858.67|860.46|858.26|861.07|858.87|859.23|857.03|0
1725860400000|2024-09-09 05:40:00|860.66|858.46|859.26|857.06|862.54|860.34|858.65|856.45|0
1725860700000|2024-09-09 05:45:00|859.47|857.27|859.87|857.67|859.87|857.67|858.44|856.24|0
1725861000000|2024-09-09 05:50:00|859.67|857.47|859.26|857.06|860.69|858.49|858.85|856.65|0
1725861300000|2024-09-09 05:55:00|859.05|856.85|859.87|857.67|860.89|858.69|858.64|856.44|0
1725861600000|2024-09-09 06:00:00|860.28|858.08|861.5|859.3|861.5|859.3|859.46|857.26|0
1725861900000|2024-09-09 06:05:00|861.3|859.1|861.71|859.51|863.55|861.35|860.28|858.08|0
1725862200000|2024-09-09 06:10:00|861.5|859.3|860.89|858.69|862.12|859.92|860.68|858.48|0
1725862500000|2024-09-09 06:15:00|861.09|858.89|861.91|859.71|862.32|860.12|860.89|858.69|0
1725862800000|2024-09-09 06:20:00|861.7|859.5|862.52|860.32|863.14|860.94|861.7|859.5|0
1725863100000|2024-09-09 06:25:00|862.73|860.53|862.11|859.91|863.95|861.75|861.09|858.89|0
1725863400000|2024-09-09 06:30:00|862.52|860.32|861.5|859.3|863.14|860.94|860.88|858.68|0
1725863700000|2024-09-09 06:35:00|861.29|859.09|861.29|859.09|861.49|859.29|860.06|857.86|0
1725864000000|2024-09-09 06:40:00|861.08|858.88|860.88|858.68|861.08|858.88|860.47|858.27|0
1725864300000|2024-09-09 06:45:00|860.67|858.47|860.88|858.68|861.29|859.09|859.24|857.04|0
1725864600000|2024-09-09 06:50:00|860.77|858.57|861.69|859.49|861.9|859.7|860.15|857.95|0
1725864900000|2024-09-09 06:55:00|861.9|859.7|862.31|860.11|862.31|860.11|860.87|858.67|0
1725865200000|2024-09-09 07:00:00|862.1|859.9|863.33|861.13|865.8|863.6|862.1|859.9|0
1725865500000|2024-09-09 07:05:00|863.74|861.54|864.66|862.46|865.28|863.08|863.13|860.93|0
1725865800000|2024-09-09 07:10:00|864.77|862.57|866.41|864.21|866.62|864.42|863.95|861.75|0
1725866100000|2024-09-09 07:15:00|866.62|864.42|865.18|862.98|867.44|865.24|865.18|862.98|0
1725866400000|2024-09-09 07:20:00|865.38|863.18|864.56|862.36|867.64|865.44|864.15|861.95|0
1725866700000|2024-09-09 07:25:00|865.17|862.97|865.99|863.79|866.2|864|865.07|862.87|0
1725867000000|2024-09-09 07:30:00|865.79|863.59|866.61|864.41|867.64|865.44|865.79|863.59|0
1725867300000|2024-09-09 07:35:00|866.4|864.2|868.46|866.26|868.46|866.26|866.4|864.2|0
1725867600000|2024-09-09 07:40:00|868.25|866.05|867.84|865.64|868.87|866.67|866.81|864.61|0
1725867900000|2024-09-09 07:45:00|867.43|865.23|869.48|867.28|870.1|867.9|867.43|865.23|0
1725868200000|2024-09-09 07:50:00|869.28|867.08|870.51|868.31|871.54|869.34|869.28|867.08|0
1725868500000|2024-09-09 07:55:00|870.3|868.1|871.54|869.34|871.54|869.34|869.69|867.49|0
1725868800000|2024-09-09 08:00:00|871.13|868.93|870.4|868.2|871.54|869.34|869.89|867.69|0
1725869100000|2024-09-09 08:05:00|870.51|868.31|869.06|866.86|870.92|868.72|868.75|866.55|0
1725869400000|2024-09-09 08:10:00|868.86|866.66|868.45|866.25|870.81|868.61|868.45|866.25|0
1725869700000|2024-09-09 08:15:00|868.24|866.04|867.62|865.42|868.86|866.66|867.42|865.22|0
1725870000000|2024-09-09 08:20:00|867.52|865.32|867.42|865.22|867.62|865.42|865.36|863.16|0
1725870300000|2024-09-09 08:25:00|867.21|865.01|867.41|865.21|868.24|866.04|865.57|863.37|0
1725870600000|2024-09-09 08:30:00|867.21|865.01|867.21|865.01|869.06|866.86|867|864.8|0
1725870900000|2024-09-09 08:35:00|867.41|865.21|866.38|864.18|868.23|866.03|866.38|864.18|0
1725871200000|2024-09-09 08:40:00|866.79|864.59|866.18|863.98|867.62|865.42|865.77|863.57|0
1725871500000|2024-09-09 08:45:00|865.97|863.77|869.26|867.06|870.08|867.88|865.97|863.77|0
1725871800000|2024-09-09 08:50:00|869.46|867.26|870.08|867.88|870.18|867.98|869.05|866.85|0
1725872100000|2024-09-09 08:55:00|870.28|868.08|869.67|867.47|870.28|868.08|868.84|866.64|0
1725872400000|2024-09-09 09:00:00|869.46|867.26|870.08|867.88|870.08|867.88|869.05|866.85|0
1725872700000|2024-09-09 09:05:00|870.28|868.08|872.75|870.55|872.75|870.55|868.64|866.44|0
1725873000000|2024-09-09 09:10:00|872.54|870.34|872.95|870.75|872.96|870.76|871.51|869.31|0
1725873300000|2024-09-09 09:15:00|873.16|870.96|872.95|870.75|874.6|872.4|871.51|869.31|0
1725873600000|2024-09-09 09:20:00|872.34|870.14|875.22|873.02|875.42|873.22|872.34|870.14|0
1725873900000|2024-09-09 09:25:00|875.01|872.81|874.39|872.19|875.42|873.22|874.19|871.99|0
1725874200000|2024-09-09 09:30:00|874.19|871.99|873.32|871.12|876.4|874.2|873.11|870.91|0
1725874500000|2024-09-09 09:35:00|873.11|870.91|871.87|869.67|873.73|871.53|871.46|869.26|0
1725874800000|2024-09-09 09:40:00|872.08|869.88|871.25|869.05|872.28|870.08|871.04|868.84|0
1725875100000|2024-09-09 09:45:00|871.04|868.84|872.9|870.7|872.9|870.7|871.04|868.84|0
1725875400000|2024-09-09 09:50:00|872.79|870.59|871.04|868.84|873.2|871|870.63|868.43|0
1725875700000|2024-09-09 09:55:00|871.25|869.05|873.93|871.73|873.93|871.73|871.25|869.05|0
1725876000000|2024-09-09 10:00:00|873.72|871.52|875.78|873.58|875.99|873.79|873.51|871.31|0
1725876300000|2024-09-09 10:05:00|876.2|874|876.82|874.62|876.82|874.62|874.96|872.76|0
1725876600000|2024-09-09 10:10:00|876.71|874.51|877.43|875.23|877.43|875.23|876.2|874|0
1725876900000|2024-09-09 10:15:00|877.64|875.44|875.37|873.17|877.85|875.65|875.16|872.96|0
1725877200000|2024-09-09 10:20:00|875.16|872.96|874.84|872.64|876.19|873.99|874.13|871.93|0
1725877500000|2024-09-09 10:25:00|874.95|872.75|875.78|873.58|876.19|873.99|873.92|871.72|0
1725877800000|2024-09-09 10:30:00|875.57|873.37|874.12|871.92|875.98|873.78|874.12|871.92|0
1725878100000|2024-09-09 10:35:00|873.92|871.72|873.3|871.1|874.74|872.54|873.3|871.1|0
1725878400000|2024-09-09 10:40:00|873.5|871.3|872.47|870.27|873.5|871.3|871.23|869.03|0
1725878700000|2024-09-09 10:45:00|872.26|870.06|872.47|870.27|873.5|871.3|871.85|869.65|0
1725879000000|2024-09-09 10:50:00|872.26|870.06|872.67|870.47|872.88|870.68|870.82|868.62|0
1725879300000|2024-09-09 10:55:00|872.47|870.27|872.67|870.47|872.88|870.68|871.02|868.82|0
1725879600000|2024-09-09 11:00:00|872.88|870.68|873.18|870.98|874.94|872.74|872.36|870.16|0
1725879900000|2024-09-09 11:05:00|873.29|871.09|873.59|871.39|874.32|872.12|872.05|869.85|0
1725880200000|2024-09-09 11:10:00|873.7|871.5|875.45|873.25|875.56|873.36|873.7|871.5|0
1725880500000|2024-09-09 11:15:00|875.56|873.36|874.93|872.73|875.97|873.77|874.73|872.53|0
1725880800000|2024-09-09 11:20:00|875.14|872.94|875.35|873.15|875.55|873.35|874.52|872.32|0
1725881100000|2024-09-09 11:25:00|875.14|872.94|877.62|875.42|878.44|876.24|874.93|872.73|0
1725881400000|2024-09-09 11:30:00|877.41|875.21|872.45|870.25|877.62|875.42|872.25|870.05|0
1725881700000|2024-09-09 11:35:00|872.25|870.05|872.34|870.14|872.86|870.66|871.21|869.01|0
1725882000000|2024-09-09 11:40:00|872.45|870.25|871.42|869.22|874.31|872.11|871.21|869.01|0
1725882300000|2024-09-09 11:45:00|871.62|869.42|871.21|869.01|872.45|870.25|869.97|867.77|0
1725882600000|2024-09-09 11:50:00|871|868.8|870.38|868.18|871.52|869.32|870.18|867.98|0
1725882900000|2024-09-09 11:55:00|870.59|868.39|871.41|869.21|872.24|870.04|870.18|867.98|0
1725883200000|2024-09-09 12:00:00|871.62|869.42|869.45|867.25|872.03|869.83|869.04|866.84|0
1725883500000|2024-09-09 12:05:00|869.35|867.15|868.94|866.74|869.76|867.56|868.73|866.53|0
1725883800000|2024-09-09 12:10:00|869.14|866.94|866.67|864.47|869.14|866.94|865.85|863.65|0
1725884100000|2024-09-09 12:15:00|866.77|864.57|868.11|865.91|869.35|867.15|866.77|864.57|0
1725884400000|2024-09-09 12:20:00|867.9|865.7|865.22|863.02|868.52|866.32|865.22|863.02|0
1725884700000|2024-09-09 12:25:00|865.02|862.82|864.61|862.41|866.67|864.47|864.61|862.41|0
1725885000000|2024-09-09 12:30:00|865.43|863.23|868.41|866.21|869.55|867.35|865.43|863.23|0
1725885300000|2024-09-09 12:35:00|868.31|866.11|868.93|866.73|870.58|868.38|867.9|865.7|0
1725885600000|2024-09-09 12:40:00|868.72|866.52|869.13|866.93|870.16|867.96|868.51|866.31|0
1725885900000|2024-09-09 12:45:00|869.34|867.14|868.31|866.11|869.75|867.55|867.48|865.28|0
1725886200000|2024-09-09 12:50:00|868.72|866.52|871.4|869.2|871.4|869.2|868.72|866.52|0
1725886500000|2024-09-09 12:55:00|871.6|869.4|872.37|870.17|873.19|870.99|871|868.8|0
1725886800000|2024-09-09 13:00:00|872.16|869.96|872.37|870.17|873.19|870.99|871.54|869.34|0
1725887100000|2024-09-09 13:05:00|871.95|869.75|871.33|869.13|872.99|870.79|870.92|868.72|0
1725887400000|2024-09-09 13:10:00|871.13|868.93|872.36|870.16|872.78|870.58|870.51|868.31|0
1725887700000|2024-09-09 13:15:00|872.16|869.96|872.98|870.78|873.91|871.71|870.81|868.61|0
1725888000000|2024-09-09 13:20:00|873.19|870.99|871.95|869.75|873.19|870.99|870.92|868.72|0
1725888300000|2024-09-09 13:25:00|872.15|869.95|877.31|875.11|878.45|876.25|871.95|869.75|0
1725888600000|2024-09-09 13:30:00|877.11|874.91|880.21|878.01|881.24|879.04|873.39|871.19|0
1725888900000|2024-09-09 13:35:00|880.41|878.21|880.62|878.42|881.86|879.66|878.55|876.35|0
1725889200000|2024-09-09 13:40:00|881.03|878.83|878.43|876.23|881.03|878.83|876.88|874.68|0
1725889500000|2024-09-09 13:45:00|878.84|876.64|878.43|876.23|879.87|877.67|875.74|873.54|0
1725889800000|2024-09-09 13:50:00|877.81|875.61|881.11|878.91|883.18|880.98|877.19|874.99|0
1725890100000|2024-09-09 13:55:00|881.53|879.33|882.75|880.55|884.62|882.42|881.31|879.11|0
1725890400000|2024-09-09 14:00:00|883.38|881.18|883.12|880.92|884.82|882.62|882.44|880.24|0
1725890700000|2024-09-09 14:05:00|882.91|880.71|884.99|882.79|885.4|883.2|881.46|879.26|0
1725891000000|2024-09-09 14:10:00|885.4|883.2|888.36|886.16|891.21|889.01|885.19|882.99|0
1725891300000|2024-09-09 14:15:00|888.57|886.37|883.38|881.18|889.82|887.62|882.55|880.35|0
1725891600000|2024-09-09 14:20:00|883.79|881.59|879.02|876.82|885.04|882.84|877.36|875.16|0
1725891900000|2024-09-09 14:25:00|879.23|877.03|877.53|875.33|880.47|878.27|877.05|874.85|0
1725892200000|2024-09-09 14:30:00|877.32|875.12|873.6|871.4|877.74|875.54|871.12|868.92|0
1725892500000|2024-09-09 14:35:00|872.77|870.57|872.67|870.47|875.56|873.36|871.02|868.82|0
1725892800000|2024-09-09 14:40:00|872.46|870.26|869.57|867.37|873.7|871.5|869.57|867.37|0
1725893100000|2024-09-09 14:45:00|869.78|867.58|873.34|871.14|873.55|871.35|869.37|867.17|0
1725893400000|2024-09-09 14:50:00|872.93|870.73|873.96|871.76|875.61|873.41|871.89|869.69|0
1725893700000|2024-09-09 14:55:00|873.75|871.55|867.15|864.95|875.82|873.62|866.95|864.75|0
1725894000000|2024-09-09 15:00:00|866.95|864.75|868.59|866.39|871.48|869.28|865.5|863.3|0
1725894300000|2024-09-09 15:05:00|868.8|866.6|869.62|867.42|872.1|869.9|867.36|865.16|0
1725894600000|2024-09-09 15:10:00|869.21|867.01|864.44|862.24|869.21|867.01|863.03|860.83|0
1725894900000|2024-09-09 15:15:00|864.54|862.34|864.03|861.83|864.85|862.65|862.18|859.98|0
1725895200000|2024-09-09 15:20:00|864.23|862.03|869.31|867.11|869.51|867.31|863.41|861.21|0
1725895500000|2024-09-09 15:25:00|869.51|867.31|875.48|873.28|875.9|873.7|868.28|866.08|0
1725895800000|2024-09-09 15:30:00|875.9|873.7|880.95|878.75|882.4|880.2|874.97|872.77|0
1725896100000|2024-09-09 15:35:00|881.16|878.96|883.84|881.64|883.84|881.64|880.12|877.92|0
1725896400000|2024-09-09 15:40:00|884.26|882.06|884.35|882.15|885.5|883.3|883.43|881.23|0
1725896700000|2024-09-09 15:45:00|884.46|882.26|887.83|885.63|888.04|885.84|883.48|881.28|0
1725897000000|2024-09-09 15:50:00|887.62|885.42|888.87|886.67|889.07|886.87|885.76|883.56|0
1725897300000|2024-09-09 15:55:00|888.66|886.46|889.38|887.18|889.49|887.29|888.24|886.04|0
1725897600000|2024-09-09 16:00:00|889.49|887.29|893.01|890.81|894.26|892.06|887.83|885.63|0
1725897900000|2024-09-09 16:05:00|893.22|891.02|892.18|889.98|893.64|891.44|889.69|887.49|0
1725898200000|2024-09-09 16:10:00|892.39|890.19|890.44|888.24|894.66|892.46|890.03|887.83|0
1725898500000|2024-09-09 16:15:00|890.86|888.66|893.77|891.57|893.77|891.57|890.03|887.83|0
1725898800000|2024-09-09 16:20:00|892.94|890.74|893.56|891.36|893.98|891.78|892.1|889.9|0
1725899100000|2024-09-09 16:25:00|893.77|891.57|895.85|893.65|896.89|894.69|892.94|890.74|0
1725899400000|2024-09-09 16:30:00|895.43|893.23|897.51|895.31|897.72|895.52|895.43|893.23|0
1725899700000|2024-09-09 16:35:00|897.31|895.11|896.33|894.13|899.98|897.78|894.66|892.46|0
1725900000000|2024-09-09 16:40:00|896.54|894.34|898.83|896.63|900.71|898.51|896.33|894.13|0
1725900300000|2024-09-09 16:45:00|899.25|897.05|899.24|897.04|900.91|898.71|898.83|896.63|0
1725900600000|2024-09-09 16:50:00|899.45|897.25|900.7|898.5|901.96|899.76|899.45|897.25|0
1725900900000|2024-09-09 16:55:00|900.5|898.3|901.12|898.92|902.37|900.17|900.29|898.09|0
1725901200000|2024-09-09 17:00:00|901.54|899.34|900.04|897.84|902.37|900.17|898.82|896.62|0
1725901500000|2024-09-09 17:05:00|899.83|897.63|901.71|899.51|902.13|899.93|899.83|897.63|0
1725901800000|2024-09-09 17:10:00|901.5|899.3|899.83|897.63|902.13|899.93|899.51|897.31|0
1725902100000|2024-09-09 17:15:00|899.62|897.42|900.25|898.05|901.5|899.3|898.37|896.17|0
1725902400000|2024-09-09 17:20:00|900.04|897.84|898.16|895.96|900.46|898.26|897.74|895.54|0
1725902700000|2024-09-09 17:25:00|898.78|896.58|899.2|897|900.04|897.84|898.37|896.17|0
1725903000000|2024-09-09 17:30:00|899.3|897.1|894.7|892.5|899.3|897.1|892.75|890.55|0
1725903300000|2024-09-09 17:35:00|894.91|892.71|898.24|896.04|899.08|896.88|893.66|891.46|0
1725903600000|2024-09-09 17:40:00|898.45|896.25|888.66|886.46|899.7|897.5|888.66|886.46|0
1725903900000|2024-09-09 17:45:00|888.87|886.67|893.65|891.45|894.49|892.29|888.24|886.04|0
1725904200000|2024-09-09 17:50:00|893.44|891.24|891.15|888.95|893.65|891.45|891.15|888.95|0
1725904500000|2024-09-09 17:55:00|890.74|888.54|886.58|884.38|891.57|889.37|885.33|883.13|0
1725904800000|2024-09-09 18:00:00|886.16|883.96|883.26|881.06|887.2|885|881.84|879.64|0
1725905100000|2024-09-09 18:05:00|883.05|880.85|883.25|881.05|884.08|881.88|881.39|879.19|0
1725905400000|2024-09-09 18:10:00|883.05|880.85|881.39|879.19|883.46|881.26|881.18|878.98|0
1725905700000|2024-09-09 18:15:00|881.18|878.98|884.29|882.09|884.5|882.3|880.56|878.36|0
1725906000000|2024-09-09 18:20:00|884.08|881.88|883.87|881.67|884.29|882.09|880.97|878.77|0
1725906300000|2024-09-09 18:25:00|883.97|881.77|880.35|878.15|885.95|883.75|880.03|877.83|0
1725906600000|2024-09-09 18:30:00|880.55|878.35|882|879.8|882.21|880.01|879.1|876.9|0
1725906900000|2024-09-09 18:35:00|882.21|880.01|875.38|873.18|882.62|880.42|874.55|872.35|0
1725907200000|2024-09-09 18:40:00|874.96|872.76|882.83|880.63|882.83|880.63|874.76|872.56|0
1725907500000|2024-09-09 18:45:00|883.04|880.84|882.58|880.38|883.45|881.25|881.54|879.34|0
1725907800000|2024-09-09 18:50:00|882.78|880.58|881.54|879.34|884.23|882.03|880.71|878.51|0
1725908100000|2024-09-09 18:55:00|881.33|879.13|881.12|878.92|882.37|880.17|880.09|877.89|0
1725908400000|2024-09-09 19:00:00|881.01|878.81|877.18|874.98|881.01|878.81|877.18|874.98|0
1725908700000|2024-09-09 19:05:00|876.77|874.57|881.74|879.54|882.36|880.16|876.77|874.57|0
1725909000000|2024-09-09 19:10:00|881.53|879.33|879.04|876.84|881.53|879.33|878.31|876.11|0
1725909300000|2024-09-09 19:15:00|879.25|877.05|879.25|877.05|881.94|879.74|879.04|876.84|0
1725909600000|2024-09-09 19:20:00|879.46|877.26|880.11|877.91|880.31|878.11|876.14|873.94|0
1725909900000|2024-09-09 19:25:00|879.69|877.49|886.53|884.33|886.53|884.33|879.49|877.29|0
1725910200000|2024-09-09 19:30:00|886.32|884.12|887.34|885.14|889.64|887.44|885.28|883.08|0
1725910500000|2024-09-09 19:35:00|887.55|885.35|887.04|884.84|889.74|887.54|885.59|883.39|0
1725910800000|2024-09-09 19:40:00|887.46|885.26|888.91|886.71|890.99|888.79|887.46|885.26|0
1725911100000|2024-09-09 19:45:00|888.7|886.5|887.04|884.84|889.12|886.92|884.97|882.77|0
1725911400000|2024-09-09 19:50:00|887.25|885.05|886.47|884.27|889.32|887.12|881.45|879.25|0
1725911700000|2024-09-09 19:55:00|886.68|884.48|892.46|890.26|892.46|890.26|886.68|884.48|0
1725912000000|2024-09-09 20:00:00|892.25|890.05|892.25|890.05|894.75|892.55|892.25|890.05|0
1725912300000|2024-09-09 20:05:00|892.46|890.26|893.29|891.09|894.74|892.54|892.46|890.26|0
1725912600000|2024-09-09 20:10:00|893.18|890.98|894.53|892.33|895.16|892.96|893.08|890.88|0
1725912900000|2024-09-09 20:15:00|894.84|892.44|899.01|896.61|899.22|896.82|894.84|892.44|0
1725913200000|2024-09-09 20:20:00|899.22|896.82|899.21|896.81|899.63|897.23|898.8|896.4|0
1725913500000|2024-09-09 20:25:00|899.42|897.02|900.46|898.06|900.67|898.27|899.42|897.02|0
1725913800000|2024-09-09 20:30:00|900.26|897.86|900.88|898.48|900.88|898.48|900.05|897.65|0
1725914100000|2024-09-09 20:35:00|900.67|898.27|900.25|897.85|901.09|898.69|899.63|897.23|0
1725914400000|2024-09-09 20:40:00|900.14|897.74|900.04|897.64|900.46|898.06|899.63|897.23|0
1725914700000|2024-09-09 20:45:00|899.83|897.43|898.16|895.76|899.83|897.43|898.16|895.76|0
1725915000000|2024-09-09 20:50:00|898.96|896.56|897.29|894.89|898.96|896.56|896.98|894.58|0
1725915300000|2024-09-09 20:55:00|897.6|895.2|898.33|895.93|898.33|895.93|896.98|894.58|0
1725915600000|2024-09-09 21:00:00|897.93|895.53|897.76|895.36|897.96|895.56|897.76|895.36|0
1725915900000|2024-09-09 21:05:00|897.96|895.56|897.89|895.49|898.03|895.63|897.6|895.2|0
1725916200000|2024-09-09 21:10:00|898.06|895.66|898.19|895.79|898.19|895.79|897.82|895.42|0
1725916500000|2024-09-09 21:15:00|898.22|895.82|898.22|895.82|898.56|896.16|898.19|895.79|0
1725916800000|2024-09-09 21:20:00|898.19|895.79|898.59|896.19|898.59|896.19|897.92|895.52|0
1725917100000|2024-09-09 21:25:00|898.62|896.22|898.32|895.92|898.62|896.22|898.19|895.79|0
1725917400000|2024-09-09 21:30:00|898.42|896.02|898.45|896.05|898.45|896.05|898.42|896.02|0
1725917700000|2024-09-09 21:35:00|898.48|896.08|898.85|896.45|899.18|896.78|898.42|896.02|0
1725918000000|2024-09-09 21:40:00|898.82|896.42|898.78|896.38|898.88|896.48|898.78|896.38|0
1725918300000|2024-09-09 21:45:00|898.72|896.32|898.85|896.45|898.88|896.48|898.72|896.32|0
1725918600000|2024-09-09 21:50:00|898.78|896.38|898.88|896.48|899.14|896.74|898.78|896.38|0
1725918900000|2024-09-09 21:55:00|898.9|896.5|898.51|896.11|899.07|896.67|898.51|896.11|0
1725919200000|2024-09-09 22:00:00|899.35|896.95|900.92|898.52|901.13|898.73|898.94|896.54|0
1725919500000|2024-09-09 22:05:00|900.71|898.31|898.93|896.53|900.71|898.31|898.83|896.43|0
1725919800000|2024-09-09 22:10:00|899.04|896.64|897.47|895.07|899.25|896.85|896.12|893.72|0
1725920100000|2024-09-09 22:15:00|897.37|894.97|896.33|893.93|898|895.6|895.91|893.51|0
1725920400000|2024-09-09 22:20:00|896.43|894.03|897.37|894.97|898.1|895.7|896.43|894.03|0
1725920700000|2024-09-09 22:25:00|897.16|894.76|897.99|895.59|898.2|895.8|896.95|894.55|0
1725921000000|2024-09-09 22:30:00|897.78|895.38|897.78|895.38|898.2|895.8|896.74|894.34|0
1725921300000|2024-09-09 22:35:00|897.57|895.17|897.78|895.38|897.78|895.38|897.05|894.65|0
1725921600000|2024-09-09 22:40:00|897.46|895.06|896.11|893.71|897.67|895.27|896.11|893.71|0
1725921900000|2024-09-09 22:45:00|895.9|893.5|895.28|892.88|896.11|893.71|894.96|892.56|0
1725922200000|2024-09-09 22:50:00|895.49|893.09|896.11|893.71|896.11|893.71|895.07|892.67|0
1725922500000|2024-09-09 22:55:00|895.9|893.5|895.07|892.67|895.9|893.5|895.07|892.67|0
1725922800000|2024-09-09 23:00:00|895.48|893.08|895.06|892.66|896.52|894.12|895.06|892.66|0
1725923100000|2024-09-09 23:05:00|895.27|892.87|895.58|893.18|895.9|893.5|895.27|892.87|0
1725923400000|2024-09-09 23:10:00|895.69|893.29|896.73|894.33|896.73|894.33|895.48|893.08|0
1725923700000|2024-09-09 23:15:00|896.52|894.12|897.98|895.58|898.4|896|896.31|893.91|0
1725924000000|2024-09-09 23:20:00|898.19|895.79|899.44|897.04|899.44|897.04|898.19|895.79|0
1725924300000|2024-09-09 23:25:00|899.23|896.83|899.02|896.62|899.23|896.83|898.39|895.99|0
1725924600000|2024-09-09 23:30:00|898.91|896.51|898.6|896.2|899.12|896.72|897.97|895.57|0
1725924900000|2024-09-09 23:35:00|898.81|896.41|897.76|895.36|899.64|897.24|897.76|895.36|0
1725925200000|2024-09-09 23:40:00|897.97|895.57|899.12|896.72|899.22|896.82|897.76|895.36|0
1725925500000|2024-09-09 23:45:00|899.22|896.82|899.01|896.61|899.43|897.03|898.81|896.41|0
1725925800000|2024-09-09 23:50:00|898.8|896.4|896.93|894.53|898.8|896.4|896.82|894.42|0
1725926100000|2024-09-09 23:55:00|896.72|894.32|897.55|895.15|897.97|895.57|896.72|894.32|0
1725926400000|2024-09-10 00:00:00|897.76|895.36|895.88|893.48|897.97|895.57|894.42|892.02|0
1725926700000|2024-09-10 00:05:00|895.98|893.58|893.59|891.19|896.71|894.31|893.17|890.77|0
1725927000000|2024-09-10 00:10:00|893.48|891.08|887.76|885.36|893.59|891.19|887.55|885.15|0
1725927300000|2024-09-10 00:15:00|887.87|885.67|888.07|885.87|888.49|886.29|886.93|884.73|0
1725927600000|2024-09-10 00:20:00|887.96|885.76|889.05|886.85|891.79|889.59|887.66|885.46|0
1725927900000|2024-09-10 00:25:00|888.84|886.64|888.33|886.13|889.99|887.79|887.42|885.22|0
1725928200000|2024-09-10 00:30:00|888.53|886.33|889.16|886.96|890.2|888|887.7|885.5|0
1725928500000|2024-09-10 00:35:00|889.05|886.85|891.44|889.24|891.65|889.45|888.01|885.81|0
1725928800000|2024-09-10 00:40:00|891.23|889.03|894.35|892.15|894.35|892.15|891.23|889.03|0
1725929100000|2024-09-10 00:45:00|894.56|892.36|892.69|890.49|894.56|892.36|892.69|890.49|0
1725929400000|2024-09-10 00:50:00|892.79|890.59|893.31|891.11|893.73|891.53|892.79|890.59|0
1725929700000|2024-09-10 00:55:00|893.1|890.9|893.52|891.32|894.24|892.04|892.89|890.69|0
1725930000000|2024-09-10 01:00:00|893.72|891.52|893.52|891.32|894.35|892.15|892.68|890.48|0
1725930300000|2024-09-10 01:05:00|893.72|891.52|894.14|891.94|894.35|892.15|893.1|890.9|0
1725930600000|2024-09-10 01:10:00|894.35|892.15|893.51|891.31|894.97|892.77|893.51|891.31|0
1725930900000|2024-09-10 01:15:00|893.3|891.1|892.89|890.69|893.72|891.52|892.68|890.48|0
1725931200000|2024-09-10 01:20:00|892.99|890.79|893.72|891.52|893.93|891.73|892.68|890.48|0
1725931500000|2024-09-10 01:25:00|893.51|891.31|893.09|890.89|894.13|891.93|893.09|890.89|0
1725931800000|2024-09-10 01:30:00|892.88|890.68|892.67|890.47|893.09|890.89|889.97|887.77|0
1725932100000|2024-09-10 01:35:00|892.88|890.68|894.75|892.55|894.96|892.76|892.26|890.06|0
1725932400000|2024-09-10 01:40:00|894.34|892.14|892.67|890.47|894.55|892.35|891.01|888.81|0
1725932700000|2024-09-10 01:45:00|892.46|890.26|891.63|889.43|893.71|891.51|891.63|889.43|0
1725933000000|2024-09-10 01:50:00|891.42|889.22|892.88|890.68|893.29|891.09|891.21|889.01|0
1725933300000|2024-09-10 01:55:00|892.67|890.47|894.54|892.34|894.75|892.55|892.46|890.26|0
1725933600000|2024-09-10 02:00:00|894.33|892.13|889.34|887.14|894.33|892.13|889.13|886.93|0
1725933900000|2024-09-10 02:05:00|889.13|886.93|889.96|887.76|889.96|887.76|888.92|886.72|0
1725934200000|2024-09-10 02:10:00|890.17|887.97|889.33|887.13|890.17|887.97|888.92|886.72|0
1725934500000|2024-09-10 02:15:00|889.13|886.93|889.75|887.55|889.96|887.76|888.92|886.72|0
1725934800000|2024-09-10 02:20:00|889.54|887.34|888.92|886.72|889.96|887.76|888.92|886.72|0
1725935100000|2024-09-10 02:25:00|889.12|886.92|889.75|887.55|890.05|887.85|888.5|886.3|0
1725935400000|2024-09-10 02:30:00|889.95|887.75|891.2|889|891.41|889.21|889.54|887.34|0
1725935700000|2024-09-10 02:35:00|891.41|889.21|891.82|889.62|892.03|889.83|891.2|889|0
1725936000000|2024-09-10 02:40:00|891.61|889.41|891.82|889.62|892.24|890.04|891.4|889.2|0
1725936300000|2024-09-10 02:45:00|891.92|889.72|892.24|890.04|892.75|890.55|891.61|889.41|0
1725936600000|2024-09-10 02:50:00|892.13|889.93|890.99|888.79|892.13|889.93|890.99|888.79|0
1725936900000|2024-09-10 02:55:00|890.88|888.68|891.82|889.62|892.23|890.03|890.88|888.68|0
1725937200000|2024-09-10 03:00:00|892.02|889.82|891.4|889.2|892.02|889.82|891.4|889.2|0
1725937500000|2024-09-10 03:05:00|891.19|888.99|890.15|887.95|891.4|889.2|889.53|887.33|0
1725937800000|2024-09-10 03:10:00|889.94|887.74|890.56|888.36|890.98|888.78|889.52|887.32|0
1725938100000|2024-09-10 03:15:00|890.77|888.57|890.15|887.95|890.98|888.78|889.52|887.32|0
1725938400000|2024-09-10 03:20:00|890.35|888.15|889.11|886.91|890.45|888.25|888.48|886.28|0
1725938700000|2024-09-10 03:25:00|888.9|886.7|889.52|887.32|889.73|887.53|888.79|886.59|0
1725939000000|2024-09-10 03:30:00|889.73|887.53|889.52|887.32|890.35|888.15|889.31|887.11|0
1725939300000|2024-09-10 03:35:00|889.73|887.53|888.48|886.28|889.73|887.53|887.75|885.55|0
1725939600000|2024-09-10 03:40:00|888.27|886.07|887.85|885.65|888.27|886.07|887.64|885.44|0
1725939900000|2024-09-10 03:45:00|888.06|885.86|888.89|886.69|889.51|887.31|887.85|885.65|0
1725940200000|2024-09-10 03:50:00|888.99|886.79|889.61|887.41|890.24|888.04|888.99|886.79|0
1725940500000|2024-09-10 03:55:00|889.72|887.52|889.72|887.52|889.93|887.73|889.1|886.9|0
1725940800000|2024-09-10 04:00:00|889.61|887.41|891.38|889.18|891.38|889.18|889.3|887.1|0
1725941100000|2024-09-10 04:05:00|891.17|888.97|890.55|888.35|891.17|888.97|890.13|887.93|0
1725941400000|2024-09-10 04:10:00|890.34|888.14|889.71|887.51|890.34|888.14|889.3|887.1|0
1725941700000|2024-09-10 04:15:00|889.61|887.41|889.5|887.3|889.92|887.72|889.09|886.89|0
1725942000000|2024-09-10 04:20:00|889.4|887.2|889.5|887.3|890.13|887.93|889.3|887.1|0
1725942300000|2024-09-10 04:25:00|889.6|887.4|888.25|886.05|889.71|887.51|888.05|885.85|0
1725942600000|2024-09-10 04:30:00|888.05|885.85|887.42|885.22|888.25|886.05|886.18|883.98|0
1725942900000|2024-09-10 04:35:00|887.21|885.01|884.72|882.52|887.21|885.01|883.27|881.07|0
1725943200000|2024-09-10 04:40:00|884.31|882.11|885.13|882.93|885.34|883.14|883.68|881.48|0
1725943500000|2024-09-10 04:45:00|885.23|883.03|885.34|883.14|885.55|883.35|884.93|882.73|0
1725943800000|2024-09-10 04:50:00|885.44|883.24|884.72|882.52|886.38|884.18|884.72|882.52|0
1725944100000|2024-09-10 04:55:00|884.92|882.72|884.09|881.89|884.92|882.72|883.47|881.27|0
1725944400000|2024-09-10 05:00:00|884.3|882.1|885.13|882.93|885.34|883.14|883.88|881.68|0
1725944700000|2024-09-10 05:05:00|885.54|883.34|886.37|884.17|887.41|885.21|885.54|883.34|0
1725945000000|2024-09-10 05:10:00|886.47|884.27|886.16|883.96|887.62|885.42|885.75|883.55|0
1725945300000|2024-09-10 05:15:00|886.26|884.06|887.2|885|888.03|885.83|886.16|883.96|0
1725945600000|2024-09-10 05:20:00|886.99|884.79|886.16|883.96|886.99|884.79|885.95|883.75|0
1725945900000|2024-09-10 05:25:00|886.37|884.17|886.78|884.58|887.3|885.1|885.95|883.75|0
1725946200000|2024-09-10 05:30:00|886.99|884.79|884.5|882.3|887.2|885|884.08|881.88|0
1725946500000|2024-09-10 05:35:00|884.7|882.5|884.08|881.88|885.33|883.13|883.04|880.84|0
1725946800000|2024-09-10 05:40:00|884.29|882.09|885.74|883.54|886.36|884.16|883.87|881.67|0
1725947100000|2024-09-10 05:45:00|885.84|883.64|884.7|882.5|885.95|883.75|883.04|880.84|0
1725947400000|2024-09-10 05:50:00|884.91|882.71|884.91|882.71|886.04|883.84|884.49|882.29|0
1725947700000|2024-09-10 05:55:00|885.01|882.81|885.32|883.12|885.73|883.53|884.49|882.29|0
1725948000000|2024-09-10 06:00:00|884.9|882.7|883.24|881.04|884.9|882.7|882.93|880.73|0
1725948300000|2024-09-10 06:05:00|882.83|880.63|882.62|880.42|882.83|880.63|881.17|878.97|0
1725948600000|2024-09-10 06:10:00|882.51|880.31|883.45|881.25|883.86|881.66|882.41|880.21|0
1725948900000|2024-09-10 06:15:00|883.65|881.45|884.07|881.87|885.52|883.32|883.45|881.25|0
1725949200000|2024-09-10 06:20:00|884.17|881.97|883.86|881.66|884.69|882.49|883.24|881.04|0
1725949500000|2024-09-10 06:25:00|883.96|881.76|886.28|884.08|886.28|884.08|883.86|881.66|0
1725949800000|2024-09-10 06:30:00|886.18|883.98|886.18|883.98|887.01|884.81|885.77|883.57|0
1725950100000|2024-09-10 06:35:00|885.97|883.77|886.59|884.39|887.01|884.81|885.77|883.57|0
1725950400000|2024-09-10 06:40:00|886.39|884.19|886.8|884.6|887.63|885.43|886.18|883.98|0
1725950700000|2024-09-10 06:45:00|887.01|884.81|886.18|883.98|887.11|884.91|885.86|883.66|0
1725951000000|2024-09-10 06:50:00|886.38|884.18|886.07|883.87|886.8|884.6|885.76|883.56|0
1725951300000|2024-09-10 06:55:00|885.97|883.77|886.38|884.18|886.9|884.7|885.55|883.35|0
1725951600000|2024-09-10 07:00:00|886.48|884.28|883.27|881.07|886.59|884.39|882.85|880.65|0
1725951900000|2024-09-10 07:05:00|883.16|880.96|887.62|885.42|888.45|886.25|883.16|880.96|0
1725952200000|2024-09-10 07:10:00|887.83|885.63|889.08|886.88|889.7|887.5|887|884.8|0
1725952500000|2024-09-10 07:15:00|888.87|886.67|891.57|889.37|891.99|889.79|888.25|886.05|0
1725952800000|2024-09-10 07:20:00|891.36|889.16|892.19|889.99|893.86|891.66|891.15|888.95|0
1725953100000|2024-09-10 07:25:00|892.61|890.41|891.15|888.95|893.02|890.82|890.73|888.53|0
1725953400000|2024-09-10 07:30:00|890.94|888.74|892.4|890.2|893.44|891.24|890.94|888.74|0
1725953700000|2024-09-10 07:35:00|891.98|889.78|895.1|892.9|895.1|892.9|891.15|888.95|0
1725954000000|2024-09-10 07:40:00|895.31|893.11|895.1|892.9|896.14|893.94|894.48|892.28|0
1725954300000|2024-09-10 07:45:00|895.31|893.11|894.06|891.86|896.24|894.04|894.06|891.86|0
1725954600000|2024-09-10 07:50:00|894.26|892.06|895.93|893.73|896.14|893.94|893.85|891.65|0
1725954900000|2024-09-10 07:55:00|895.72|893.52|896.97|894.77|897.18|894.98|895.51|893.31|0
1725955200000|2024-09-10 08:00:00|897.18|894.98|896.76|894.56|898.84|896.64|896.55|894.35|0
1725955500000|2024-09-10 08:05:00|896.55|894.35|896.55|894.35|897.07|894.87|895.3|893.1|0
1725955800000|2024-09-10 08:10:00|896.76|894.56|895.09|892.89|896.97|894.77|894.88|892.68|0
1725956100000|2024-09-10 08:15:00|894.88|892.68|895.71|893.51|897.8|895.6|894.47|892.27|0
1725956400000|2024-09-10 08:20:00|895.09|892.89|893.63|891.43|895.5|893.3|893.21|891.01|0
1725956700000|2024-09-10 08:25:00|893.21|891.01|894.04|891.84|895.29|893.09|893.01|890.81|0
1725957000000|2024-09-10 08:30:00|894.25|892.05|890.09|887.89|894.88|892.68|890.09|887.89|0
1725957300000|2024-09-10 08:35:00|889.88|887.68|890.51|888.31|890.92|888.72|889.05|886.85|0
1725957600000|2024-09-10 08:40:00|890.71|888.51|890.92|888.72|891.34|889.14|889.88|887.68|0
1725957900000|2024-09-10 08:45:00|891.13|888.93|891.13|888.93|891.54|889.34|889.88|887.68|0
1725958200000|2024-09-10 08:50:00|891.23|889.03|888.63|886.43|891.23|889.03|888.63|886.43|0
1725958500000|2024-09-10 08:55:00|888.42|886.22|888.84|886.64|889.46|887.26|888.21|886.01|0
1725958800000|2024-09-10 09:00:00|888.94|886.74|884.48|882.28|888.94|886.74|884.27|882.07|0
1725959100000|2024-09-10 09:05:00|884.27|882.07|880.12|877.92|884.89|882.69|880.12|877.92|0
1725959400000|2024-09-10 09:10:00|879.29|877.09|879.71|877.51|880.74|878.54|878.67|876.47|0
1725959700000|2024-09-10 09:15:00|878.88|876.68|882.01|879.81|882.42|880.22|877.64|875.44|0
1725960000000|2024-09-10 09:20:00|882.22|880.02|882.84|880.64|883.46|881.26|880.66|878.46|0
1725960300000|2024-09-10 09:25:00|883.04|880.84|884.08|881.88|885.11|882.91|881.8|879.6|0
1725960600000|2024-09-10 09:30:00|884.49|882.29|883.25|881.05|885.11|882.91|882.21|880.01|0
1725960900000|2024-09-10 09:35:00|882.83|880.63|886.73|884.53|887.18|884.98|882.83|880.63|0
1725961200000|2024-09-10 09:40:00|886.83|884.63|888.59|886.39|889.84|887.64|886.31|884.11|0
1725961500000|2024-09-10 09:45:00|888.39|886.19|889.63|887.43|890.67|888.47|888.39|886.19|0
1725961800000|2024-09-10 09:50:00|889.84|887.64|889.84|887.64|890.88|888.68|889.42|887.22|0
1725962100000|2024-09-10 09:55:00|889.42|887.22|888.38|886.18|889.84|887.64|887.76|885.56|0
1725962400000|2024-09-10 10:00:00|888.59|886.39|890.66|888.46|891.91|889.71|888.59|886.39|0
1725962700000|2024-09-10 10:05:00|890.87|888.67|889.62|887.42|891.08|888.88|889.42|887.22|0
1725963000000|2024-09-10 10:10:00|889.83|887.63|886.3|884.1|890.04|887.84|886.3|884.1|0
1725963300000|2024-09-10 10:15:00|886.09|883.89|884.85|882.65|886.09|883.89|883.4|881.2|0
1725963600000|2024-09-10 10:20:00|884.64|882.44|886.71|884.51|887.54|885.34|883.81|881.61|0
1725963900000|2024-09-10 10:25:00|886.5|884.3|890.45|888.25|890.66|888.46|886.5|884.3|0
1725964200000|2024-09-10 10:30:00|890.66|888.46|895.02|892.82|895.02|892.82|889.82|887.62|0
1725964500000|2024-09-10 10:35:00|894.81|892.61|892.94|890.74|894.81|892.61|892.52|890.32|0
1725964800000|2024-09-10 10:40:00|892.52|890.32|892.11|889.91|892.52|890.32|891.48|889.28|0
1725965100000|2024-09-10 10:45:00|892.52|890.32|891.27|889.07|892.73|890.53|891.07|888.87|0
1725965400000|2024-09-10 10:50:00|891.37|889.17|888.78|886.58|891.37|889.17|888.36|886.16|0
1725965700000|2024-09-10 10:55:00|888.57|886.37|888.57|886.37|889.4|887.2|887.33|885.13|0
1725966000000|2024-09-10 11:00:00|888.67|886.47|892.31|890.11|892.93|890.73|888.67|886.47|0
1725966300000|2024-09-10 11:05:00|892.52|890.32|892.93|890.73|894.18|891.98|891.48|889.28|0
1725966600000|2024-09-10 11:10:00|892.72|890.52|890.85|888.65|893.97|891.77|890.85|888.65|0
1725966900000|2024-09-10 11:15:00|890.64|888.44|890.85|888.65|892.93|890.73|890.43|888.23|0
1725967200000|2024-09-10 11:20:00|890.64|888.44|892.09|889.89|893.13|890.93|890.43|888.23|0
1725967500000|2024-09-10 11:25:00|892.3|890.1|894.59|892.39|894.59|892.39|891.26|889.06|0
1725967800000|2024-09-10 11:30:00|894.17|891.97|892.4|890.2|894.17|891.97|892.09|889.89|0
1725968100000|2024-09-10 11:35:00|892.3|890.1|890.22|888.02|893.34|891.14|888.87|886.67|0
1725968400000|2024-09-10 11:40:00|889.6|887.4|892.09|889.89|893.34|891.14|889.6|887.4|0
1725968700000|2024-09-10 11:45:00|892.71|890.51|896.04|893.84|896.04|893.84|892.71|890.51|0
1725969000000|2024-09-10 11:50:00|896.25|894.05|896.35|894.15|896.66|894.46|895.83|893.63|0
1725969300000|2024-09-10 11:55:00|896.04|893.84|895.62|893.42|896.97|894.77|895.41|893.21|0
1725969600000|2024-09-10 12:00:00|895.41|893.21|896.24|894.04|896.45|894.25|894.89|892.69|0
1725969900000|2024-09-10 12:05:00|896.04|893.84|898.63|896.43|898.74|896.54|895.41|893.21|0
1725970200000|2024-09-10 12:10:00|898.53|896.33|901.45|899.25|901.87|899.67|898.53|896.33|0
1725970500000|2024-09-10 12:15:00|901.55|899.35|903.33|901.13|903.54|901.34|901.45|899.25|0
1725970800000|2024-09-10 12:20:00|903.54|901.34|902.53|900.33|905.56|903.36|898.99|896.79|0
1725971100000|2024-09-10 12:25:00|902.64|900.44|903.05|900.85|903.26|901.06|902.43|900.23|0
1725971400000|2024-09-10 12:30:00|903.26|901.06|902.01|899.81|903.36|901.16|901.69|899.49|0
1725971700000|2024-09-10 12:35:00|902.22|900.02|903.26|901.06|903.26|901.06|901.9|899.7|0
1725972000000|2024-09-10 12:40:00|903.05|900.85|905.77|903.57|906.6|904.4|903.05|900.85|0
1725972300000|2024-09-10 12:45:00|905.98|903.78|904.72|902.52|906.6|904.4|904.72|902.52|0
1725972600000|2024-09-10 12:50:00|904.93|902.73|905.77|903.57|905.97|903.77|904.51|902.31|0
1725972900000|2024-09-10 12:55:00|905.66|903.46|905.71|903.51|906.13|903.93|904.93|902.73|0
1725973200000|2024-09-10 13:00:00|905.92|903.72|906.13|903.93|906.13|903.93|904.87|902.67|0
1725973500000|2024-09-10 13:05:00|906.34|904.14|905.71|903.51|906.55|904.35|905.08|902.88|0
1725973800000|2024-09-10 13:10:00|905.6|903.4|905.29|903.09|906.13|903.93|904.87|902.67|0
1725974100000|2024-09-10 13:15:00|905.18|902.98|906.96|904.76|906.96|904.76|904.66|902.46|0
1725974400000|2024-09-10 13:20:00|906.54|904.34|908.21|906.01|908.63|906.43|906.54|904.34|0
1725974700000|2024-09-10 13:25:00|908|905.8|906.96|904.76|908.63|906.43|906.75|904.55|0
1725975000000|2024-09-10 13:30:00|907.79|905.59|905.49|903.29|909.68|907.48|904.65|902.45|0
1725975300000|2024-09-10 13:35:00|905.7|903.5|903.4|901.2|906.75|904.55|902.98|900.78|0
1725975600000|2024-09-10 13:40:00|903.61|901.41|908|905.8|908|905.8|902.98|900.78|0
1725975900000|2024-09-10 13:45:00|908.42|906.22|904.23|902.03|909.05|906.85|904.02|901.82|0
1725976200000|2024-09-10 13:50:00|903.19|900.99|906.11|903.91|906.74|904.54|901.52|899.32|0
1725976500000|2024-09-10 13:55:00|906.32|904.12|903.6|901.4|908.83|906.63|902.35|900.15|0
1725976800000|2024-09-10 14:00:00|903.39|901.19|902.14|899.94|904.44|902.24|900.88|898.68|0
1725977100000|2024-09-10 14:05:00|902.76|900.56|902.97|900.77|905.06|902.86|895.46|893.26|0
1725977400000|2024-09-10 14:10:00|902.55|900.35|887.6|885.4|902.55|900.35|883.66|881.46|0
1725977700000|2024-09-10 14:15:00|887.8|885.6|890.3|888.1|891.96|889.76|884.69|882.49|0
1725978000000|2024-09-10 14:20:00|890.71|888.51|887.03|884.83|891.96|889.76|885.52|883.32|0
1725978300000|2024-09-10 14:25:00|887.23|885.03|897.84|895.64|898.88|896.68|887.23|885.03|0
1725978600000|2024-09-10 14:30:00|898.41|896.21|891.22|889.02|899.03|896.83|890.7|888.5|0
1725978900000|2024-09-10 14:35:00|891.64|889.44|895.59|893.39|897.26|895.06|891.43|889.23|0
1725979200000|2024-09-10 14:40:00|896.22|894.02|890.6|888.4|897.88|895.68|890.39|888.19|0
1725979500000|2024-09-10 14:45:00|890.39|888.19|894.79|892.59|895.62|893.42|888.72|886.52|0
1725979800000|2024-09-10 14:50:00|894.58|892.38|891.05|888.85|894.68|892.48|886.69|884.49|0
1725980100000|2024-09-10 14:55:00|890.63|888.43|893.33|891.13|893.54|891.34|889.18|886.98|0
1725980400000|2024-09-10 15:00:00|892.91|890.71|893.12|890.92|894.58|892.38|891.46|889.26|0
1725980700000|2024-09-10 15:05:00|892.71|890.51|896.75|894.55|896.86|894.66|890.63|888.43|0
1725981000000|2024-09-10 15:10:00|897.07|894.87|897.28|895.08|899.78|897.58|895.41|893.21|0
1725981300000|2024-09-10 15:15:00|897.69|895.49|900.13|897.93|901.17|898.97|897.28|895.08|0
1725981600000|2024-09-10 15:20:00|900.34|898.14|900.43|898.23|900.54|898.34|897.63|895.43|0
1725981900000|2024-09-10 15:25:00|900.54|898.34|901.74|899.54|903.62|901.42|900.54|898.34|0
1725982200000|2024-09-10 15:30:00|901.53|899.33|898.82|896.62|903.62|901.42|898.62|896.42|0
1725982500000|2024-09-10 15:35:00|899.24|897.04|893.21|891.01|900.07|897.87|893|890.8|0
1725982800000|2024-09-10 15:40:00|893.51|891.31|893.62|891.42|896.74|894.54|892.79|890.59|0
1725983100000|2024-09-10 15:45:00|893.41|891.21|888.75|886.55|893.62|891.42|888.33|886.13|0
1725983400000|2024-09-10 15:50:00|888.54|886.34|882.05|879.85|888.54|886.34|880.46|878.26|0
1725983700000|2024-09-10 15:55:00|881.84|879.64|874.3|872.1|882.98|880.78|873.99|871.79|0
1725984000000|2024-09-10 16:00:00|874.2|872|871.47|869.27|876.42|874.22|868.59|866.39|0
1725984300000|2024-09-10 16:05:00|871.26|869.06|873.85|871.65|876.11|873.91|871.26|869.06|0
1725984600000|2024-09-10 16:10:00|874.05|871.85|870.7|868.5|876.32|874.12|870.7|868.5|0
1725984900000|2024-09-10 16:15:00|870.5|868.3|875.64|873.44|875.85|873.65|870.08|867.88|0
1725985200000|2024-09-10 16:20:00|876.05|873.85|877.5|875.3|878.11|875.91|874.2|872|0
1725985500000|2024-09-10 16:25:00|877.7|875.5|876.05|873.85|878.73|876.53|875.02|872.82|0
1725985800000|2024-09-10 16:30:00|875.64|873.44|878.73|876.53|878.73|876.53|874.81|872.61|0
1725986100000|2024-09-10 16:35:00|878.52|876.32|879.04|876.84|879.86|877.66|876.56|874.36|0
1725986400000|2024-09-10 16:40:00|878.83|876.63|880.9|878.7|881.93|879.73|878.42|876.22|0
1725986700000|2024-09-10 16:45:00|881.1|878.9|882.34|880.14|882.34|880.14|878.62|876.42|0
1725987000000|2024-09-10 16:50:00|881.93|879.73|887.93|885.73|888.14|885.94|881.41|879.21|0
1725987300000|2024-09-10 16:55:00|887.72|885.52|882.96|880.76|888.14|885.94|882.96|880.76|0
1725987600000|2024-09-10 17:00:00|882.75|880.55|886.01|883.81|886.22|884.02|882.02|879.82|0
1725987900000|2024-09-10 17:05:00|886.22|884.02|888.08|885.88|888.8|886.6|885.6|883.4|0
1725988200000|2024-09-10 17:10:00|888.7|886.5|895.45|893.25|895.66|893.46|888.29|886.09|0
1725988500000|2024-09-10 17:15:00|895.86|893.66|895.34|893.14|897.52|895.32|894.82|892.62|0
1725988800000|2024-09-10 17:20:00|895.65|893.45|896.69|894.49|896.9|894.7|892.54|890.34|0
1725989100000|2024-09-10 17:25:00|896.28|894.08|892.54|890.34|896.69|894.49|891.91|889.71|0
1725989400000|2024-09-10 17:30:00|892.74|890.54|896.27|894.07|896.48|894.28|892.54|890.34|0
1725989700000|2024-09-10 17:35:00|896.06|893.86|896.58|894.38|897.73|895.53|895.23|893.03|0
1725990000000|2024-09-10 17:40:00|896.69|894.49|897.31|895.11|898.35|896.15|896.68|894.48|0
1725990300000|2024-09-10 17:45:00|897.52|895.32|896.27|894.07|898.76|896.56|895.64|893.44|0
1725990600000|2024-09-10 17:50:00|896.06|893.86|897.1|894.9|898.97|896.77|896.06|893.86|0
1725990900000|2024-09-10 17:55:00|897.51|895.31|897.51|895.31|898.97|896.77|896.27|894.07|0
1725991200000|2024-09-10 18:00:00|897.72|895.52|901.73|899.53|903.72|901.52|897.72|895.52|0
1725991500000|2024-09-10 18:05:00|901.11|898.91|902.77|900.57|902.98|900.78|900.9|898.7|0
1725991800000|2024-09-10 18:10:00|902.98|900.78|902.14|899.94|903.6|901.4|900.69|898.49|0
1725992100000|2024-09-10 18:15:00|902.35|900.15|903.18|900.98|904.64|902.44|901.73|899.53|0
1725992400000|2024-09-10 18:20:00|902.98|900.78|902.77|900.57|903.81|901.61|899.64|897.44|0
1725992700000|2024-09-10 18:25:00|902.87|900.67|904.85|902.65|905.06|902.86|901.72|899.52|0
1725993000000|2024-09-10 18:30:00|905.06|902.86|906.85|904.65|908.39|906.19|904.43|902.23|0
1725993300000|2024-09-10 18:35:00|907.06|904.86|907.27|905.07|907.69|905.49|904.97|902.77|0
1725993600000|2024-09-10 18:40:00|907.48|905.28|907.27|905.07|908.1|905.9|905.81|903.61|0
1725993900000|2024-09-10 18:45:00|907.06|904.86|906.64|904.44|907.78|905.58|906.22|904.02|0
1725994200000|2024-09-10 18:50:00|906.85|904.65|907.26|905.06|907.89|905.69|904.76|902.56|0
1725994500000|2024-09-10 18:55:00|907.05|904.85|907.05|904.85|907.89|905.69|905.59|903.39|0
1725994800000|2024-09-10 19:00:00|906.64|904.44|906.43|904.23|907.78|905.58|905.38|903.18|0
1725995100000|2024-09-10 19:05:00|906.84|904.64|905.84|903.64|908.1|905.9|903.96|901.76|0
1725995400000|2024-09-10 19:10:00|906.05|903.85|907.51|905.31|907.51|905.31|905.63|903.43|0
1725995700000|2024-09-10 19:15:00|907.3|905.1|906.98|904.78|907.4|905.2|906.26|904.06|0
1725996000000|2024-09-10 19:20:00|907.3|905.1|908.55|906.35|908.97|906.77|907.09|904.89|0
1725996300000|2024-09-10 19:25:00|908.35|906.15|910.23|908.03|910.44|908.24|907.93|905.73|0
1725996600000|2024-09-10 19:30:00|910.02|907.82|910.17|907.97|910.8|908.6|908.55|906.35|0
1725996900000|2024-09-10 19:35:00|909.96|907.76|905.36|903.16|909.96|907.76|905.36|903.16|0
1725997200000|2024-09-10 19:40:00|905.57|903.37|907.45|905.25|908.5|906.3|905.57|903.37|0
1725997500000|2024-09-10 19:45:00|907.66|905.46|908.91|906.71|910.17|907.97|907.03|904.83|0
1725997800000|2024-09-10 19:50:00|907.66|905.46|910.8|908.6|911.01|908.81|906.4|904.2|0
1725998100000|2024-09-10 19:55:00|911.42|909.22|911.42|909.22|913.52|911.32|909.54|907.34|0
1725998400000|2024-09-10 20:00:00|910.38|908.18|909.75|907.55|911.84|909.64|907.86|905.66|0
1725998700000|2024-09-10 20:05:00|909.54|907.34|909.53|907.33|910.06|907.86|908.91|906.71|0
1725999000000|2024-09-10 20:10:00|909.74|907.54|910.16|907.96|910.37|908.17|909.53|907.33|0
1725999300000|2024-09-10 20:15:00|910.26|907.86|908.59|906.19|910.26|907.86|908.59|906.19|0
1725999600000|2024-09-10 20:20:00|908.79|906.39|906.7|904.3|908.79|906.39|906.49|904.09|0
1725999900000|2024-09-10 20:25:00|906.91|904.51|905.86|903.46|906.91|904.51|905.86|903.46|0
1726000200000|2024-09-10 20:30:00|905.75|903.35|905.44|903.04|906.07|903.67|905.24|902.84|0
1726000500000|2024-09-10 20:35:00|905.65|903.25|905.65|903.25|906.07|903.67|905.44|903.04|0
1726000800000|2024-09-10 20:40:00|905.44|903.04|905.65|903.25|905.86|903.46|905.44|903.04|0
1726001100000|2024-09-10 20:45:00|905.44|903.04|905.86|903.46|905.86|903.46|905.23|902.83|0
1726001400000|2024-09-10 20:50:00|905.65|903.25|906.48|904.08|906.48|904.08|905.65|903.25|0
1726001700000|2024-09-10 20:55:00|906.27|903.87|908.26|905.86|908.46|906.06|906.27|903.87|0
1726002000000|2024-09-10 21:00:00|908.3|905.9|908.52|906.12|908.59|906.19|907.86|905.46|0
1726002300000|2024-09-10 21:05:00|908.56|906.16|908.86|906.46|909.26|906.86|908.45|906.05|0
1726002600000|2024-09-10 21:10:00|908.85|906.45|908.85|906.45|908.85|906.45|908.85|906.45|0
1726002900000|2024-09-10 21:15:00|908.89|906.49|908.69|906.29|909.39|906.99|908.69|906.29|0
1726003200000|2024-09-10 21:20:00|908.65|906.25|908.88|906.48|909.09|906.69|908.55|906.15|0
1726003500000|2024-09-10 21:25:00|908.85|906.45|908.85|906.45|909.02|906.62|908.85|906.45|0
1726003800000|2024-09-10 21:30:00|908.68|906.28|909.02|906.62|909.02|906.62|908.61|906.21|0
1726004100000|2024-09-10 21:35:00|909.01|906.61|909.01|906.61|909.01|906.61|909.01|906.61|0
1726004700000|2024-09-10 21:45:00|909.05|906.65|909.18|906.78|909.18|906.78|909.05|906.65|0
1726005000000|2024-09-10 21:50:00|909.04|906.64|909.34|906.94|909.35|906.95|908.98|906.58|0
1726005300000|2024-09-10 21:55:00|909.28|906.88|909.01|906.61|909.28|906.88|908.94|906.54|0
1726005600000|2024-09-10 22:00:00|908.45|906.05|906.77|904.37|908.45|906.05|906.46|904.06|0
1726005900000|2024-09-10 22:05:00|906.88|904.48|906.88|904.48|906.98|904.58|906.25|903.85|0
1726006200000|2024-09-10 22:10:00|907.09|904.69|907.09|904.69|907.71|905.31|905.93|903.53|0
1726006500000|2024-09-10 22:15:00|907.3|904.9|906.67|904.27|907.92|905.52|906.67|904.27|0
1726006800000|2024-09-10 22:20:00|906.46|904.06|906.67|904.27|907.6|905.2|906.46|904.06|0
1726007100000|2024-09-10 22:25:00|906.77|904.37|906.46|904.06|906.88|904.48|906.04|903.64|0
1726007400000|2024-09-10 22:30:00|906.25|903.85|906.45|904.05|906.87|904.47|906.04|903.64|0
1726007700000|2024-09-10 22:35:00|906.24|903.84|906.87|904.47|906.87|904.47|906.24|903.84|0
1726008000000|2024-09-10 22:40:00|906.66|904.26|907.5|905.1|908.13|905.73|906.66|904.26|0
1726008300000|2024-09-10 22:45:00|907.39|904.99|908.12|905.72|908.12|905.72|907.29|904.89|0
1726008600000|2024-09-10 22:50:00|907.91|905.51|908.12|905.72|908.54|906.14|907.91|905.51|0
1726008900000|2024-09-10 22:55:00|908.33|905.93|908.12|905.72|908.33|905.93|907.91|905.51|0
1726009200000|2024-09-10 23:00:00|907.91|905.51|909.17|906.77|909.38|906.98|907.8|905.4|0
1726009500000|2024-09-10 23:05:00|909.06|906.66|908.95|906.55|909.17|906.77|908.64|906.24|0
1726009800000|2024-09-10 23:10:00|908.75|906.35|909.58|907.18|909.58|907.18|908.54|906.14|0
1726010100000|2024-09-10 23:15:00|909.37|906.97|909.37|906.97|909.37|906.97|909.16|906.76|0
1726010400000|2024-09-10 23:20:00|909.26|906.86|910|907.6|910|907.6|909.16|906.76|0
1726010700000|2024-09-10 23:25:00|909.79|907.39|909.58|907.18|910|907.6|909.58|907.18|0
1726011000000|2024-09-10 23:30:00|909.68|907.28|909.37|906.97|909.79|907.39|909.16|906.76|0
1726011300000|2024-09-10 23:35:00|909.16|906.76|909.57|907.17|909.78|907.38|909.16|906.76|0
1726011600000|2024-09-10 23:40:00|909.67|907.27|908.32|905.92|909.99|907.59|908.32|905.92|0
1726011900000|2024-09-10 23:45:00|908.53|906.13|907.27|904.87|908.53|906.13|907.27|904.87|0
1726012200000|2024-09-10 23:50:00|907.06|904.66|906.01|903.61|907.16|904.76|905.8|903.4|0
1726012500000|2024-09-10 23:55:00|905.8|903.4|906.43|904.03|906.43|904.03|904.34|901.94|0
1726012800000|2024-09-11 00:00:00|906.64|904.24|905.17|902.77|907.27|904.87|904.96|902.56|0
1726013100000|2024-09-11 00:05:00|904.96|902.56|903.92|901.52|905.17|902.77|903.08|900.68|0
1726013400000|2024-09-11 00:10:00|904.02|901.62|904.85|902.45|904.96|902.56|903.71|901.31|0
1726013700000|2024-09-11 00:15:00|904.86|902.66|902.14|899.94|904.86|902.66|902.14|899.94|0
1726014000000|2024-09-11 00:20:00|902.56|900.36|902.45|900.25|903.29|901.09|902.35|900.15|0
1726014300000|2024-09-11 00:25:00|902.35|900.15|901.25|899.05|902.56|900.36|900.68|898.48|0
1726014600000|2024-09-11 00:30:00|901.35|899.15|901.59|899.39|902.01|899.81|901.17|898.97|0
1726014900000|2024-09-11 00:35:00|901.8|899.6|902.63|900.43|903.26|901.06|901.8|899.6|0
1726015200000|2024-09-11 00:40:00|902.42|900.22|903.26|901.06|903.47|901.27|901.38|899.18|0
1726015500000|2024-09-11 00:45:00|903.47|901.27|902.94|900.74|903.89|901.69|902.42|900.22|0
1726015800000|2024-09-11 00:50:00|902.63|900.43|902|899.8|903.47|901.27|902|899.8|0
1726016100000|2024-09-11 00:55:00|902.1|899.9|901.79|899.59|902.63|900.43|901.17|898.97|0
1726016400000|2024-09-11 01:00:00|901.58|899.38|900.95|898.75|901.58|899.38|899.7|897.5|0
1726016700000|2024-09-11 01:05:00|901.05|898.85|900.95|898.75|902.42|900.22|900.75|898.55|0
1726017000000|2024-09-11 01:10:00|901.05|898.85|900.95|898.75|901.16|898.96|899.7|897.5|0
1726017300000|2024-09-11 01:15:00|901.16|898.96|902|899.8|902.1|899.9|900.74|898.54|0
1726017600000|2024-09-11 01:20:00|901.99|899.79|902.2|900|902.62|900.42|901.16|898.96|0
1726017900000|2024-09-11 01:25:00|902.3|900.1|903.14|900.94|903.14|900.94|901.78|899.58|0
1726018200000|2024-09-11 01:30:00|903.25|901.05|893.85|891.65|903.87|901.67|892.6|890.4|0
1726018500000|2024-09-11 01:35:00|894.27|892.07|894.06|891.86|895.31|893.11|890.93|888.73|0
1726018800000|2024-09-11 01:40:00|894.27|892.07|901.15|898.95|901.57|899.37|893.64|891.44|0
1726019100000|2024-09-11 01:45:00|901.78|899.58|898.64|896.44|901.99|899.79|898.44|896.24|0
1726019400000|2024-09-11 01:50:00|899.27|897.07|897.81|895.61|899.27|897.07|896.14|893.94|0
1726019700000|2024-09-11 01:55:00|897.6|895.4|894.89|892.69|898.02|895.82|894.68|892.48|0
1726020000000|2024-09-11 02:00:00|895.09|892.89|895.3|893.1|895.51|893.31|894.26|892.06|0
1726020300000|2024-09-11 02:05:00|895.51|893.31|895.19|892.99|895.51|893.31|894.36|892.16|0
1726020600000|2024-09-11 02:10:00|895.3|893.1|893.42|891.22|895.51|893.31|892.8|890.6|0
1726020900000|2024-09-11 02:15:00|893.52|891.32|894.88|892.68|894.88|892.68|892.59|890.39|0
1726021200000|2024-09-11 02:20:00|894.67|892.47|895.5|893.3|896.55|894.35|893.42|891.22|0
1726021500000|2024-09-11 02:25:00|895.3|893.1|894.49|892.29|895.75|893.55|894.08|891.88|0
1726021800000|2024-09-11 02:30:00|894.7|892.5|894.08|891.88|895.12|892.92|893.24|891.04|0
1726022100000|2024-09-11 02:35:00|893.87|891.67|895.95|893.75|896.37|894.17|893.76|891.56|0
1726022400000|2024-09-11 02:40:00|896.16|893.96|897.62|895.42|897.62|895.42|896.05|893.85|0
1726022700000|2024-09-11 02:45:00|897.51|895.31|896.99|894.79|897.72|895.52|896.78|894.58|0
1726023000000|2024-09-11 02:50:00|896.88|894.68|895.95|893.75|897.2|895|895.53|893.33|0
1726023300000|2024-09-11 02:55:00|895.84|893.64|895.94|893.74|896.88|894.68|895.74|893.54|0
1726023600000|2024-09-11 03:00:00|895.84|893.64|895.11|892.91|897.19|894.99|894.07|891.87|0
1726023900000|2024-09-11 03:05:00|894.9|892.7|894.07|891.87|894.9|892.7|893.44|891.24|0
1726024200000|2024-09-11 03:10:00|894.17|891.97|891.98|889.78|894.17|891.97|891.77|889.57|0
1726024500000|2024-09-11 03:15:00|892.19|889.99|890.73|888.53|892.4|890.2|888.65|886.45|0
1726024800000|2024-09-11 03:20:00|890.52|888.32|889.9|887.7|890.52|888.32|889.27|887.07|0
1726025100000|2024-09-11 03:25:00|889.69|887.49|890.52|888.32|890.83|888.63|889.27|887.07|0
1726025400000|2024-09-11 03:30:00|890.73|888.53|888.02|885.82|890.73|888.53|887.82|885.62|0
1726025700000|2024-09-11 03:35:00|888.23|886.03|889.06|886.86|889.48|887.28|887.82|885.62|0
1726026000000|2024-09-11 03:40:00|888.95|886.75|888.95|886.75|889.48|887.28|888.65|886.45|0
1726026300000|2024-09-11 03:45:00|889.06|886.86|889.99|887.79|890.51|888.31|888.64|886.44|0
1726026600000|2024-09-11 03:50:00|889.89|887.69|889.89|887.69|890.51|888.31|889.47|887.27|0
1726026900000|2024-09-11 03:55:00|890.1|887.9|890.3|888.1|891.35|889.15|890.1|887.9|0
1726027200000|2024-09-11 04:00:00|890.1|887.9|889.05|886.85|890.72|888.52|889.05|886.85|0
1726027500000|2024-09-11 04:05:00|888.85|886.65|888.43|886.23|889.05|886.85|888.01|885.81|0
1726027800000|2024-09-11 04:10:00|888.32|886.12|889.05|886.85|889.05|886.85|887.6|885.4|0
1726028100000|2024-09-11 04:15:00|889.26|887.06|888.43|886.23|889.67|887.47|887.8|885.6|0
1726028400000|2024-09-11 04:20:00|888.22|886.02|888.85|886.65|889.33|887.13|887.61|885.41|0
1726028700000|2024-09-11 04:25:00|888.64|886.44|890.61|888.41|890.61|888.41|888.44|886.24|0
1726029000000|2024-09-11 04:30:00|890.51|888.31|889.47|887.27|890.51|888.31|889.27|887.07|0
1726029300000|2024-09-11 04:35:00|889.27|887.07|888.64|886.44|889.47|887.27|888.43|886.23|0
1726029600000|2024-09-11 04:40:00|888.85|886.65|888.74|886.54|888.85|886.65|888.22|886.02|0
1726029900000|2024-09-11 04:45:00|888.64|886.44|887.81|885.61|888.64|886.44|887.6|885.4|0
1726030200000|2024-09-11 04:50:00|887.7|885.5|888.22|886.02|888.22|886.02|887.39|885.19|0
1726030500000|2024-09-11 04:55:00|888.43|886.23|889.48|887.28|891.41|889.21|886|883.8|0
1726030800000|2024-09-11 05:00:00|889.37|887.17|889.58|887.38|889.69|887.49|888.86|886.66|0
1726031100000|2024-09-11 05:05:00|889.48|887.28|889.16|886.96|889.89|887.69|889.06|886.86|0
1726031400000|2024-09-11 05:10:00|889.06|886.86|888.65|886.45|889.68|887.48|888.65|886.45|0
1726031700000|2024-09-11 05:15:00|888.85|886.65|887.61|885.41|889.48|887.28|887.4|885.2|0
1726032000000|2024-09-11 05:20:00|887.4|885.2|887.4|885.2|888.02|885.82|886.98|884.78|0
1726032300000|2024-09-11 05:25:00|887.29|885.09|885.94|883.74|887.6|885.4|885.74|883.54|0
1726032600000|2024-09-11 05:30:00|885.84|883.64|889.68|887.48|890.09|887.89|885.74|883.54|0
1726032900000|2024-09-11 05:35:00|889.78|887.58|886.66|884.46|890.09|887.89|886.56|884.36|0
1726033200000|2024-09-11 05:40:00|886.56|884.36|888.64|886.44|889.47|887.27|886.56|884.36|0
1726033500000|2024-09-11 05:45:00|888.43|886.23|889.88|887.68|890.09|887.89|888.32|886.12|0
1726033800000|2024-09-11 05:50:00|889.98|887.78|890.09|887.89|890.92|888.72|889.67|887.47|0
1726034100000|2024-09-11 05:55:00|889.88|887.68|891.95|889.75|892.16|889.96|889.67|887.47|0
1726034400000|2024-09-11 06:00:00|891.75|889.55|891.54|889.34|892.58|890.38|890.71|888.51|0
1726034700000|2024-09-11 06:05:00|891.33|889.13|892.78|890.58|892.99|890.79|890.91|888.71|0
1726035000000|2024-09-11 06:10:00|892.57|890.37|894.24|892.04|894.24|892.04|892.57|890.37|0
1726035300000|2024-09-11 06:15:00|894.44|892.24|895.69|893.49|896.73|894.53|894.44|892.24|0
1726035600000|2024-09-11 06:20:00|895.9|893.7|896.52|894.32|896.94|894.74|895.9|893.7|0
1726035900000|2024-09-11 06:25:00|896.31|894.11|897.77|895.57|898.39|896.19|896.31|894.11|0
1726036200000|2024-09-11 06:30:00|897.66|895.46|900.68|898.48|900.68|898.48|897.56|895.36|0
1726036500000|2024-09-11 06:35:00|900.48|898.28|897.31|895.11|901.2|899|896.04|893.84|0
1726036800000|2024-09-11 06:40:00|897.52|895.32|897.73|895.53|898.77|896.57|897.1|894.9|0
1726037100000|2024-09-11 06:45:00|897.83|895.63|897.73|895.53|898.15|895.95|896.69|894.49|0
1726037400000|2024-09-11 06:50:00|897.94|895.74|898.77|896.57|899.4|897.2|897.73|895.53|0
1726037700000|2024-09-11 06:55:00|898.56|896.36|897.1|894.9|898.56|896.36|897.1|894.9|0
1726038000000|2024-09-11 07:00:00|897.72|895.52|898.98|896.78|899.19|896.99|896.68|894.48|0
1726038300000|2024-09-11 07:05:00|899.18|896.98|899.39|897.19|900.02|897.82|898.35|896.15|0
1726038600000|2024-09-11 07:10:00|899.6|897.4|899.81|897.61|900.85|898.65|898.56|896.36|0
1726038900000|2024-09-11 07:15:00|900.02|897.82|901.27|899.07|904.2|902|899.81|897.61|0
1726039200000|2024-09-11 07:20:00|901.48|899.28|900.22|898.02|902.1|899.9|899.39|897.19|0
1726039500000|2024-09-11 07:25:00|900.32|898.12|901.06|898.86|901.47|899.27|899.39|897.19|0
1726039800000|2024-09-11 07:30:00|901.16|898.96|901.36|899.16|902.94|900.74|901.16|898.96|0
1726040100000|2024-09-11 07:35:00|901.47|899.27|901.26|899.06|901.89|899.69|900.64|898.44|0
1726040400000|2024-09-11 07:40:00|901.05|898.85|900.43|898.23|902.1|899.9|899.8|897.6|0
1726040700000|2024-09-11 07:45:00|900.22|898.02|899.67|897.47|901.05|898.85|898.96|896.76|0
1726041000000|2024-09-11 07:50:00|899.88|897.68|901.96|899.76|901.96|899.76|899.25|897.05|0
1726041300000|2024-09-11 07:55:00|901.75|899.55|901.75|899.55|902.17|899.97|900.29|898.09|0
1726041600000|2024-09-11 08:00:00|901.43|899.23|899.66|897.46|902.17|899.97|899.66|897.46|0
1726041900000|2024-09-11 08:05:00|899.87|897.67|901.54|899.34|902.17|899.97|899.87|897.67|0
1726042200000|2024-09-11 08:10:00|901.75|899.55|898.82|896.62|901.96|899.76|898.2|896|0
1726042500000|2024-09-11 08:15:00|899.03|896.83|900.28|898.08|900.91|898.71|897.99|895.79|0
1726042800000|2024-09-11 08:20:00|900.49|898.29|900.49|898.29|901.75|899.55|899.66|897.46|0
1726043100000|2024-09-11 08:25:00|900.7|898.5|901.12|898.92|901.53|899.33|900.49|898.29|0
1726043400000|2024-09-11 08:30:00|901.32|899.12|896.94|894.74|901.32|899.12|896.52|894.32|0
1726043700000|2024-09-11 08:35:00|896.73|894.53|895.9|893.7|897.36|895.16|895.69|893.49|0
1726044000000|2024-09-11 08:40:00|895.69|893.49|893.42|891.22|895.69|893.49|892.79|890.59|0
1726044300000|2024-09-11 08:45:00|893|890.8|895.08|892.88|895.29|893.09|891.33|889.13|0
1726044600000|2024-09-11 08:50:00|895.18|892.98|892.16|889.96|895.5|893.3|891.85|889.65|0
1726044900000|2024-09-11 08:55:00|891.95|889.75|892.79|890.59|894.04|891.84|891.74|889.54|0
1726045200000|2024-09-11 09:00:00|892.58|890.38|893.41|891.21|894.45|892.25|892.16|889.96|0
1726045500000|2024-09-11 09:05:00|893.62|891.42|895.91|893.71|895.91|893.71|893.2|891|0
1726045800000|2024-09-11 09:10:00|896.01|893.81|896.95|894.75|897.37|895.17|895.7|893.5|0
1726046100000|2024-09-11 09:15:00|896.53|894.33|895.49|893.29|896.53|894.33|895.28|893.08|0
1726046400000|2024-09-11 09:20:00|895.28|893.08|892.57|890.37|895.49|893.29|892.36|890.16|0
1726046700000|2024-09-11 09:25:00|892.36|890.16|893.19|890.99|893.61|891.41|890.49|888.29|0
1726047000000|2024-09-11 09:30:00|892.99|890.79|895.9|893.7|896.53|894.33|892.99|890.79|0
1726047300000|2024-09-11 09:35:00|896.11|893.91|896.11|893.91|897.15|894.95|896.11|893.91|0
1726047600000|2024-09-11 09:40:00|896.53|894.33|895.17|892.97|896.74|894.54|894.86|892.66|0
1726047900000|2024-09-11 09:45:00|895.27|893.07|896.11|893.91|896.73|894.53|893.4|891.2|0
1726048200000|2024-09-11 09:50:00|896.21|894.01|898.19|895.99|898.4|896.2|896.11|893.91|0
1726048500000|2024-09-11 09:55:00|897.98|895.78|899.03|896.83|899.65|897.45|897.98|895.78|0
1726048800000|2024-09-11 10:00:00|899.44|897.24|900.07|897.87|900.28|898.08|898.82|896.62|0
1726049100000|2024-09-11 10:05:00|900.49|898.29|897.77|895.57|900.9|898.7|897.56|895.36|0
1726049400000|2024-09-11 10:10:00|897.56|895.36|899.02|896.82|899.02|896.82|897.04|894.84|0
1726049700000|2024-09-11 10:15:00|898.81|896.61|900.06|897.86|900.06|897.86|898.19|895.99|0
1726050000000|2024-09-11 10:20:00|899.96|897.76|898.81|896.61|900.06|897.86|898.6|896.4|0
1726050300000|2024-09-11 10:25:00|898.6|896.4|896.3|894.1|898.6|896.4|895.47|893.27|0
1726050600000|2024-09-11 10:30:00|896.1|893.9|897.24|895.04|898.6|896.4|895.89|893.69|0
1726050900000|2024-09-11 10:35:00|897.35|895.15|899.43|897.23|899.64|897.44|897.35|895.15|0
1726051200000|2024-09-11 10:40:00|899.53|897.33|899.64|897.44|899.64|897.44|899.01|896.81|0
1726051500000|2024-09-11 10:45:00|899.43|897.23|899.85|897.65|900.27|898.07|899.22|897.02|0
1726051800000|2024-09-11 10:50:00|900.06|897.86|899.53|897.33|900.84|898.64|899.32|897.12|0
1726052100000|2024-09-11 10:55:00|899.74|897.54|898.9|896.7|900.16|897.96|898.17|895.97|0
1726052400000|2024-09-11 11:00:00|899.95|897.75|899.53|897.33|900.36|898.16|897.86|895.66|0
1726052700000|2024-09-11 11:05:00|899.63|897.43|898.06|895.86|899.63|897.43|897.44|895.24|0
1726053000000|2024-09-11 11:10:00|898.27|896.07|899.73|897.53|900.15|897.95|898.27|896.07|0
1726053300000|2024-09-11 11:15:00|899.94|897.74|900.36|898.16|900.36|898.16|899.73|897.53|0
1726053600000|2024-09-11 11:20:00|900.15|897.95|900.15|897.95|900.77|898.57|899.94|897.74|0
1726053900000|2024-09-11 11:25:00|899.73|897.53|899.94|897.74|900.15|897.95|899.1|896.9|0
1726054200000|2024-09-11 11:30:00|900.15|897.95|901.19|898.99|901.19|898.99|899.94|897.74|0
1726054500000|2024-09-11 11:35:00|900.98|898.78|905.16|902.96|905.16|902.96|900.35|898.15|0
1726054800000|2024-09-11 11:40:00|905.37|903.17|904.11|901.91|905.37|903.17|903.7|901.5|0
1726055100000|2024-09-11 11:45:00|903.9|901.7|904.95|902.75|904.95|902.75|903.9|901.7|0
1726055400000|2024-09-11 11:50:00|905.16|902.96|905.16|902.96|905.58|903.38|904.63|902.43|0
1726055700000|2024-09-11 11:55:00|904.95|902.75|904.53|902.33|904.95|902.75|903.06|900.86|0
1726056000000|2024-09-11 12:00:00|904.74|902.54|903.06|900.86|904.74|902.54|902.64|900.44|0
1726056300000|2024-09-11 12:05:00|903.27|901.07|904.53|902.33|904.94|902.74|903.06|900.86|0
1726056600000|2024-09-11 12:10:00|904.42|902.22|905.1|902.9|905.78|903.58|904.11|901.91|0
1726056900000|2024-09-11 12:15:00|904.68|902.48|905.93|903.73|905.93|903.73|903.84|901.64|0
1726057200000|2024-09-11 12:20:00|905.72|903.52|904.89|902.69|906.14|903.94|904.05|901.85|0
1726057500000|2024-09-11 12:25:00|904.68|902.48|905.72|903.52|906.56|904.36|904.47|902.27|0
1726057800000|2024-09-11 12:30:00|905.93|903.73|889.76|887.56|905.93|903.73|881.95|879.75|0
1726058100000|2024-09-11 12:35:00|888.72|886.52|893.31|891.11|897.07|894.87|887.05|884.85|0
1726058400000|2024-09-11 12:40:00|892.89|890.69|889.5|887.3|893.73|891.53|886.37|884.17|0
1726058700000|2024-09-11 12:45:00|890.33|888.13|896.18|893.98|897.64|895.44|890.33|888.13|0
1726059000000|2024-09-11 12:50:00|896.8|894.6|898.06|895.86|898.27|896.07|894.71|892.51|0
1726059300000|2024-09-11 12:55:00|897.95|895.75|902.24|900.04|904.55|902.35|897.64|895.44|0
1726059600000|2024-09-11 13:00:00|902.03|899.83|908.74|906.54|910|907.8|902.03|899.83|0
1726059900000|2024-09-11 13:05:00|909.16|906.96|908.79|906.59|909.42|907.22|906.64|904.44|0
1726060200000|2024-09-11 13:10:00|909.21|907.01|909.63|907.43|911.94|909.74|907.63|905.43|0
1726060500000|2024-09-11 13:15:00|909.52|907.32|913.2|911|913.41|911.21|909.42|907.22|0
1726060800000|2024-09-11 13:20:00|913.41|911.21|913.4|911.2|915.23|913.03|912.15|909.95|0
1726061100000|2024-09-11 13:25:00|913.08|910.88|908.35|906.15|913.08|910.88|906.46|904.26|0
1726061400000|2024-09-11 13:30:00|907.51|905.31|891.16|888.96|907.51|905.31|891.16|888.96|0
1726061700000|2024-09-11 13:35:00|890.74|888.54|886.58|884.38|893.9|891.7|886.58|884.38|0
1726062000000|2024-09-11 13:40:00|886.38|884.18|886.79|884.59|890.13|887.93|883.46|881.26|0
1726062300000|2024-09-11 13:45:00|887|884.8|881.75|879.55|887.63|885.43|878.64|876.44|0
1726062600000|2024-09-11 13:50:00|881.54|879.34|878.01|875.81|882.16|879.96|876.56|874.36|0
1726062900000|2024-09-11 13:55:00|878.63|876.43|875.83|873.63|881.54|879.34|874.38|872.18|0
1726063200000|2024-09-11 14:00:00|874.79|872.59|871.73|869.53|876.03|873.83|866.72|864.52|0
1726063500000|2024-09-11 14:05:00|870.9|868.7|869.45|867.25|871.94|869.74|868.83|866.63|0
1726063800000|2024-09-11 14:10:00|869.25|867.05|856.05|853.85|870.07|867.87|856.05|853.85|0
1726064100000|2024-09-11 14:15:00|854.4|852.2|849.84|847.64|856.25|854.05|849.45|847.25|0
1726064400000|2024-09-11 14:20:00|850.45|848.25|852.11|849.47|857.23|855.03|847.58|845.38|0
1726064700000|2024-09-11 14:25:00|851.49|848.85|848.47|845.83|853.8|851.16|848.27|845.63|0
1726065000000|2024-09-11 14:30:00|847.86|845.22|843.16|840.52|848.07|845.43|841.94|839.3|0
1726065300000|2024-09-11 14:35:00|843.57|840.93|845.68|843.04|849.09|846.45|843.37|840.73|0
1726065600000|2024-09-11 14:40:00|844.87|842.23|841.4|838.76|845.48|842.84|839.36|836.72|0
1726065900000|2024-09-11 14:45:00|840.99|838.35|839.15|836.95|843.63|841.43|836.82|834.62|0
1726066200000|2024-09-11 14:50:00|838.74|836.54|841.39|839.19|841.59|839.39|838.54|836.34|0
1726066500000|2024-09-11 14:55:00|841.59|839.39|848.12|845.92|848.12|845.92|838.54|836.34|0
1726066800000|2024-09-11 15:00:00|847.5|845.3|847.74|845.54|848.14|845.94|842.63|840.43|0
1726067100000|2024-09-11 15:05:00|846.92|844.72|851.79|849.59|855.24|853.04|846.92|844.72|0
1726067400000|2024-09-11 15:10:00|851.58|849.38|858.15|855.95|859.59|857.39|849.21|847.01|0
1726067700000|2024-09-11 15:15:00|857.95|855.75|857.75|855.55|860.21|858.01|856.31|854.11|0
1726068000000|2024-09-11 15:20:00|857.34|855.14|853.38|851.18|857.34|855.14|851.12|848.92|0
1726068300000|2024-09-11 15:25:00|853.17|850.97|857.39|855.19|857.8|855.6|851.52|849.32|0
1726068600000|2024-09-11 15:30:00|857.8|855.6|859.12|856.92|861.39|859.19|856.77|854.57|0
1726068900000|2024-09-11 15:35:00|859.33|857.13|869.73|867.53|870.35|868.15|859.12|856.92|0
1726069200000|2024-09-11 15:40:00|868.7|866.5|875.53|873.33|876.35|874.15|868.28|866.08|0
1726069500000|2024-09-11 15:45:00|875.73|873.53|876.56|874.36|879.05|876.85|875.52|873.32|0
1726069800000|2024-09-11 15:50:00|877.18|874.98|872|869.8|877.8|875.6|872|869.8|0
1726070100000|2024-09-11 15:55:00|872.21|870.01|874.17|871.97|874.99|872.79|861.89|859.69|0
1726070400000|2024-09-11 16:00:00|874.79|872.59|885.77|883.57|885.77|883.57|872.92|870.72|0
1726070700000|2024-09-11 16:05:00|885.56|883.36|882.83|880.63|890.72|888.52|882.21|880.01|0
1726071000000|2024-09-11 16:10:00|883.67|881.47|886.37|884.17|887.2|885|881.27|879.07|0
1726071300000|2024-09-11 16:15:00|886.99|884.79|888.03|885.83|888.03|885.83|883.66|881.46|0
1726071600000|2024-09-11 16:20:00|888.45|886.25|888.86|886.66|891.36|889.16|883.66|881.46|0
1726071900000|2024-09-11 16:25:00|888.65|886.45|892.61|890.41|892.71|890.51|887.82|885.62|0
1726072200000|2024-09-11 16:30:00|893.65|891.45|891.07|888.87|895.32|893.12|890.52|888.32|0
1726072500000|2024-09-11 16:35:00|891.48|889.28|895.65|893.45|896.49|894.29|890.23|888.03|0
1726072800000|2024-09-11 16:40:00|896.07|893.87|892.52|890.32|897.95|895.75|890.02|887.82|0
1726073100000|2024-09-11 16:45:00|892.73|890.53|892.52|890.32|894.82|892.62|891.69|889.49|0
1726073400000|2024-09-11 16:50:00|892.94|890.74|897.95|895.75|898.16|895.96|892.52|890.32|0
1726073700000|2024-09-11 16:55:00|897.74|895.54|896.48|894.28|898.16|895.96|893.14|890.94|0
1726074000000|2024-09-11 17:00:00|897.11|894.91|902.75|900.55|904.43|902.23|896.9|894.7|0
1726074300000|2024-09-11 17:05:00|903.17|900.97|904.73|902.53|910.54|908.34|901.92|899.72|0
1726074600000|2024-09-11 17:10:00|905.57|903.37|908.09|905.89|911.04|908.84|905.57|903.37|0
1726074900000|2024-09-11 17:15:00|908.72|906.52|906.41|904.21|908.93|906.73|905.78|903.58|0
1726075200000|2024-09-11 17:20:00|906.62|904.42|903.46|901.26|906.62|904.42|902.62|900.42|0
1726075500000|2024-09-11 17:25:00|903.67|901.47|908.51|906.31|910.4|908.2|903.04|900.84|0
1726075800000|2024-09-11 17:30:00|909.14|906.94|910.82|908.62|911.66|909.46|908.29|906.09|0
1726076100000|2024-09-11 17:35:00|910.61|908.41|911.66|909.46|911.87|909.67|909.13|906.93|0
1726076400000|2024-09-11 17:40:00|911.87|909.67|914.61|912.41|915.03|912.83|911.87|909.67|0
1726076700000|2024-09-11 17:45:00|914.4|912.2|923.26|921.06|923.26|921.06|914.4|912.2|0
1726077000000|2024-09-11 17:50:00|923.15|920.95|917.77|915.57|924.74|922.54|916.92|914.72|0
1726077300000|2024-09-11 17:55:00|918.19|915.99|917.98|915.78|919.03|916.83|913.13|910.93|0
1726077600000|2024-09-11 18:00:00|917.56|915.36|919.88|917.68|920.51|918.31|916.29|914.09|0
1726077900000|2024-09-11 18:05:00|919.66|917.46|920.91|918.71|922.6|920.4|918.19|915.99|0
1726078200000|2024-09-11 18:10:00|921.12|918.92|919.22|917.02|923.02|920.82|918.58|916.38|0
1726078500000|2024-09-11 18:15:00|919.01|916.81|919|916.8|922.38|920.18|916.9|914.7|0
1726078800000|2024-09-11 18:20:00|918.79|916.59|923.65|921.45|923.65|921.45|918.58|916.38|0
1726079100000|2024-09-11 18:25:00|923.44|921.24|927.24|925.04|928.3|926.1|922.17|919.97|0
1726079400000|2024-09-11 18:30:00|927.88|925.68|931.9|929.7|932.11|929.91|927.24|925.04|0
1726079700000|2024-09-11 18:35:00|932.11|929.91|934.02|931.82|934.02|931.82|927.87|925.67|0
1726080000000|2024-09-11 18:40:00|934.23|932.03|938.47|936.27|941.44|939.24|934.23|932.03|0
1726080300000|2024-09-11 18:45:00|938.68|936.48|936.56|934.36|938.68|936.48|932.74|930.54|0
1726080600000|2024-09-11 18:50:00|936.77|934.57|929.99|927.79|936.77|934.57|929.56|927.36|0
1726080900000|2024-09-11 18:55:00|930.2|928|933.16|930.96|935.92|933.72|929.35|927.15|0
1726081200000|2024-09-11 19:00:00|932.2|930|933.01|930.81|934.07|931.87|931.11|928.91|0
1726081500000|2024-09-11 19:05:00|933.43|931.23|937.88|935.68|938.94|936.74|933.22|931.02|0
1726081800000|2024-09-11 19:10:00|938.09|935.89|939.57|937.37|941.27|939.07|936.61|934.41|0
1726082100000|2024-09-11 19:15:00|939.99|937.79|942.54|940.34|945.51|943.31|938.93|936.73|0
1726082400000|2024-09-11 19:20:00|942.75|940.55|946.36|944.16|946.78|944.58|941.9|939.7|0
1726082700000|2024-09-11 19:25:00|946.14|943.94|948.48|946.28|949.33|947.13|945.93|943.73|0
1726083000000|2024-09-11 19:30:00|948.69|946.49|949.12|946.92|949.33|947.13|944.87|942.67|0
1726083300000|2024-09-11 19:35:00|949.33|947.13|945.08|942.88|949.33|947.13|944.87|942.67|0
1726083600000|2024-09-11 19:40:00|945.72|943.52|943.92|941.72|946.99|944.79|938.4|936.2|0
1726083900000|2024-09-11 19:45:00|943.49|941.29|948.37|946.17|948.37|946.17|942.01|939.81|0
1726084200000|2024-09-11 19:50:00|946.89|944.69|954.54|952.34|954.76|952.56|943.7|941.5|0
1726084500000|2024-09-11 19:55:00|955.61|953.41|957.74|955.54|965.85|963.65|955.61|953.41|0
1726084800000|2024-09-11 20:00:00|957.31|955.11|955.39|953.19|958.38|956.18|954.54|952.34|0
1726085100000|2024-09-11 20:05:00|955.18|952.98|958.59|956.39|958.59|956.39|954.97|952.77|0
1726085400000|2024-09-11 20:10:00|958.8|956.6|957.52|955.32|961.57|959.37|957.31|955.11|0
1726085700000|2024-09-11 20:15:00|957.83|955.43|959.09|956.69|960.99|958.59|957.83|955.43|0
1726086000000|2024-09-11 20:20:00|959.31|956.91|958.03|955.63|959.74|957.34|956.96|954.56|0
1726086300000|2024-09-11 20:25:00|957.81|955.41|957.81|955.41|958.24|955.84|957.38|954.98|0
1726086600000|2024-09-11 20:30:00|957.6|955.2|957.6|955.2|958.66|956.26|957.17|954.77|0
1726086900000|2024-09-11 20:35:00|958.02|955.62|958.66|956.26|958.66|956.26|957.6|955.2|0
1726087200000|2024-09-11 20:40:00|958.45|956.05|957.59|955.19|958.45|956.05|957.17|954.77|0
1726087500000|2024-09-11 20:45:00|957.17|954.77|957.16|954.76|958.02|955.62|957.16|954.76|0
1726087800000|2024-09-11 20:50:00|956.95|954.55|957.8|955.4|957.8|955.4|956.95|954.55|0
1726088100000|2024-09-11 20:55:00|957.59|955.19|957.63|955.23|957.91|955.51|956.74|954.34|0
1726088400000|2024-09-11 21:00:00|957.67|955.27|957.7|955.3|957.8|955.4|957.6|955.2|0
1726088700000|2024-09-11 21:05:00|957.73|955.33|957.86|955.46|957.96|955.56|957.73|955.33|0
1726089000000|2024-09-11 21:10:00|957.96|955.56|957.19|954.79|958.03|955.63|957.19|954.79|0
1726089300000|2024-09-11 21:15:00|957.26|954.86|957.02|954.62|957.26|954.86|956.78|954.38|0
1726089600000|2024-09-11 21:20:00|956.99|954.59|957.29|954.89|957.4|955|956.75|954.35|0
1726089900000|2024-09-11 21:25:00|957.36|954.96|956.81|954.41|957.36|954.96|956.71|954.31|0
1726090200000|2024-09-11 21:30:00|956.78|954.38|956.71|954.31|956.81|954.41|956.61|954.21|0
1726090500000|2024-09-11 21:35:00|956.67|954.27|956.61|954.21|956.81|954.41|956.61|954.21|0
1726090800000|2024-09-11 21:40:00|956.6|954.2|956.67|954.27|956.74|954.34|956.6|954.2|0
1726091100000|2024-09-11 21:45:00|956.71|954.31|957.15|954.75|957.15|954.75|956.64|954.24|0
1726091400000|2024-09-11 21:50:00|957.08|954.68|956.98|954.58|957.35|954.95|956.98|954.58|0
1726091700000|2024-09-11 21:55:00|956.94|954.54|956.91|954.51|957.45|955.05|956.77|954.37|0
1726092000000|2024-09-11 22:00:00|957.68|955.28|955.75|953.35|957.79|955.39|955.33|952.93|0
1726092300000|2024-09-11 22:05:00|955.86|953.46|955.65|953.25|956.82|954.42|955.22|952.82|0
1726092600000|2024-09-11 22:10:00|955.86|953.46|955.86|953.46|956.29|953.89|955.65|953.25|0
1726092900000|2024-09-11 22:15:00|955.54|953.14|956.6|954.2|956.6|954.2|955.44|953.04|0
1726093200000|2024-09-11 22:20:00|956.71|954.31|956.07|953.67|957.36|954.96|956.07|953.67|0
1726093500000|2024-09-11 22:25:00|956.18|953.78|956.29|953.89|956.71|954.31|955.86|953.46|0
1726093800000|2024-09-11 22:30:00|956.5|954.1|956.92|954.52|957.57|955.17|956.29|953.89|0
1726094100000|2024-09-11 22:35:00|957.14|954.74|957.14|954.74|957.35|954.95|956.6|954.2|0
1726094400000|2024-09-11 22:40:00|956.92|954.52|956.92|954.52|957.35|954.95|956.71|954.31|0
1726094700000|2024-09-11 22:45:00|956.71|954.31|957.35|954.95|957.56|955.16|956.6|954.2|0
1726095000000|2024-09-11 22:50:00|957.13|954.73|957.13|954.73|957.13|954.73|956.92|954.52|0
1726095300000|2024-09-11 22:55:00|957.35|954.95|956.92|954.52|957.56|955.16|956.92|954.52|0
1726095600000|2024-09-11 23:00:00|957.35|954.95|957.13|954.73|957.56|955.16|957.02|954.62|0
1726095900000|2024-09-11 23:05:00|957.34|954.94|956.06|953.66|957.34|954.94|956.06|953.66|0
1726096200000|2024-09-11 23:10:00|956.28|953.88|956.49|954.09|956.7|954.3|956.27|953.87|0
1726096500000|2024-09-11 23:15:00|956.7|954.3|956.7|954.3|957.23|954.83|956.7|954.3|0
1726096800000|2024-09-11 23:20:00|956.8|954.4|956.91|954.51|957.23|954.83|956.7|954.3|0
1726097100000|2024-09-11 23:25:00|957.13|954.73|956.48|954.08|957.34|954.94|956.48|954.08|0
1726097400000|2024-09-11 23:30:00|956.27|953.87|956.48|954.08|956.7|954.3|956.06|953.66|0
1726097700000|2024-09-11 23:35:00|956.7|954.3|955.63|953.23|956.7|954.3|955.63|953.23|0
1726098000000|2024-09-11 23:40:00|955.41|953.01|956.27|953.87|956.27|953.87|955.41|953.01|0
1726098300000|2024-09-11 23:45:00|956.05|953.65|956.05|953.65|956.05|953.65|955.41|953.01|0
1726098600000|2024-09-11 23:50:00|955.84|953.44|955.84|953.44|956.27|953.87|955.62|953.22|0
1726098900000|2024-09-11 23:55:00|955.62|953.22|956.48|954.08|956.69|954.29|955.41|953.01|0
1726099200000|2024-09-12 00:00:00|956.69|954.29|957.33|954.93|957.97|955.57|955.41|953.01|0
1726099500000|2024-09-12 00:05:00|957.54|955.14|957.11|954.71|957.97|955.57|956.69|954.29|0
1726099800000|2024-09-12 00:10:00|957.33|954.93|958.61|956.21|958.82|956.42|957.11|954.71|0
1726100100000|2024-09-12 00:15:00|958.08|955.88|957.87|955.67|958.94|956.74|957.44|955.24|0
1726100400000|2024-09-12 00:20:00|957.65|955.45|958.29|956.09|958.72|956.52|957.01|954.81|0
1726100700000|2024-09-12 00:25:00|958.51|956.31|960.21|958.01|960.21|958.01|958.08|955.88|0
1726101000000|2024-09-12 00:30:00|960.1|957.9|961.5|959.3|961.71|959.51|960|957.8|0
1726101300000|2024-09-12 00:35:00|961.28|959.08|960.43|958.23|961.71|959.51|960|957.8|0
1726101600000|2024-09-12 00:40:00|960.42|958.22|959.36|957.16|960.64|958.44|959.36|957.16|0
1726101900000|2024-09-12 00:45:00|959.14|956.94|958.93|956.73|959.35|957.15|957.96|955.76|0
1726102200000|2024-09-12 00:50:00|958.71|956.51|956.79|954.59|959.35|957.15|956.58|954.38|0
1726102500000|2024-09-12 00:55:00|956.58|954.38|956.57|954.37|957.22|955.02|955.72|953.52|0
1726102800000|2024-09-12 01:00:00|956.79|954.59|955.72|953.52|957|954.8|954.65|952.45|0
1726103100000|2024-09-12 01:05:00|955.93|953.73|957.43|955.23|957.43|955.23|955.29|953.09|0
1726103400000|2024-09-12 01:10:00|957.21|955.01|955.5|953.3|957.21|955.01|955.5|953.3|0
1726103700000|2024-09-12 01:15:00|955.29|953.09|958.28|956.08|959.35|957.15|955.29|953.09|0
1726104000000|2024-09-12 01:20:00|958.49|956.29|958.28|956.08|959.35|957.15|958.28|956.08|0
1726104300000|2024-09-12 01:25:00|958.06|955.86|958.16|955.96|959.02|956.82|957.42|955.22|0
1726104600000|2024-09-12 01:30:00|958.28|956.08|960.2|958|960.2|958|958.06|955.86|0
1726104900000|2024-09-12 01:35:00|960.41|958.21|961.69|959.49|962.12|959.92|959.77|957.57|0
1726105200000|2024-09-12 01:40:00|961.48|959.28|960.84|958.64|961.91|959.71|959.98|957.78|0
1726105500000|2024-09-12 01:45:00|960.62|958.42|960.84|958.64|961.26|959.06|959.98|957.78|0
1726105800000|2024-09-12 01:50:00|961.05|958.85|960.19|957.99|961.05|958.85|959.98|957.78|0
1726106100000|2024-09-12 01:55:00|960.08|957.88|960.62|958.42|960.83|958.63|959.34|957.14|0
1726106400000|2024-09-12 02:00:00|960.4|958.2|959.98|957.78|961.05|958.85|959.76|957.56|0
1726106700000|2024-09-12 02:05:00|960.19|957.99|960.4|958.2|960.83|958.63|959.33|957.13|0
1726107000000|2024-09-12 02:10:00|960.19|957.99|959.33|957.13|960.19|957.99|959.12|956.92|0
1726107300000|2024-09-12 02:15:00|959.12|956.92|959.76|957.56|960.4|958.2|958.69|956.49|0
1726107600000|2024-09-12 02:20:00|959.97|957.77|961.68|959.48|962.11|959.91|959.97|957.77|0
1726107900000|2024-09-12 02:25:00|961.9|959.7|963.07|960.87|963.61|961.41|961.68|959.48|0
1726108200000|2024-09-12 02:30:00|963.18|960.98|962.96|960.76|964.03|961.83|962.75|960.55|0
1726108500000|2024-09-12 02:35:00|962.75|960.55|962.32|960.12|963.18|960.98|962.11|959.91|0
1726108800000|2024-09-12 02:40:00|962.53|960.33|962.75|960.55|962.96|960.76|962.53|960.33|0
1726109100000|2024-09-12 02:45:00|962.53|960.33|963.17|960.97|963.39|961.19|962.32|960.12|0
1726109400000|2024-09-12 02:50:00|962.96|960.76|961.03|958.83|962.96|960.76|960.39|958.19|0
1726109700000|2024-09-12 02:55:00|960.82|958.62|961.25|959.05|961.46|959.26|960.18|957.98|0
1726110000000|2024-09-12 03:00:00|961.03|958.83|960.6|958.4|961.24|959.04|959.85|957.65|0
1726110300000|2024-09-12 03:05:00|960.39|958.19|960.39|958.19|960.6|958.4|959.75|957.55|0
1726110600000|2024-09-12 03:10:00|960.6|958.4|961.24|959.04|961.99|959.79|960.17|957.97|0
1726110900000|2024-09-12 03:15:00|961.03|958.83|960.81|958.61|961.24|959.04|959.53|957.33|0
1726111200000|2024-09-12 03:20:00|960.7|958.5|961.88|959.68|962.09|959.89|960.6|958.4|0
1726111500000|2024-09-12 03:25:00|962.09|959.89|961.45|959.25|962.31|960.11|961.45|959.25|0
1726111800000|2024-09-12 03:30:00|961.55|959.35|961.88|959.68|961.88|959.68|961.02|958.82|0
1726112100000|2024-09-12 03:35:00|962.09|959.89|963.8|961.6|964.02|961.82|962.09|959.89|0
1726112400000|2024-09-12 03:40:00|964.02|961.82|964.01|961.81|964.33|962.13|963.59|961.39|0
1726112700000|2024-09-12 03:45:00|964.23|962.03|964.44|962.24|964.66|962.46|964.01|961.81|0
1726113000000|2024-09-12 03:50:00|964.54|962.34|965.3|963.1|965.72|963.52|964.33|962.13|0
1726113300000|2024-09-12 03:55:00|965.51|963.31|965.61|963.41|965.72|963.52|965.08|962.88|0
1726113600000|2024-09-12 04:00:00|965.51|963.31|965.72|963.52|965.83|963.63|964.87|962.67|0
1726113900000|2024-09-12 04:05:00|965.51|963.31|965.29|963.09|965.94|963.74|965.29|963.09|0
1726114200000|2024-09-12 04:10:00|965.08|962.88|966.79|964.59|966.79|964.59|965.08|962.88|0
1726114500000|2024-09-12 04:15:00|966.58|964.38|965.18|962.98|966.58|964.38|965.08|962.88|0
1726114800000|2024-09-12 04:20:00|965.29|963.09|966.15|963.95|966.36|964.16|964.86|962.66|0
1726115100000|2024-09-12 04:25:00|965.93|963.73|966.36|964.16|966.36|964.16|965.72|963.52|0
1726115400000|2024-09-12 04:30:00|966.57|964.37|967|964.8|967|964.8|966.14|963.94|0
1726115700000|2024-09-12 04:35:00|967.21|965.01|967.21|965.01|967.96|965.76|967.1|964.9|0
1726116000000|2024-09-12 04:40:00|967.43|965.23|967.85|965.65|968.07|965.87|967.32|965.12|0
1726116300000|2024-09-12 04:45:00|967.74|965.54|967.85|965.65|967.85|965.65|967.21|965.01|0
1726116600000|2024-09-12 04:50:00|967.96|965.76|966.99|964.79|968.07|965.87|966.57|964.37|0
1726116900000|2024-09-12 04:55:00|966.78|964.58|967.64|965.44|967.64|965.44|966.78|964.58|0
1726117200000|2024-09-12 05:00:00|967.42|965.22|967.21|965.01|967.42|965.22|966.99|964.79|0
1726117500000|2024-09-12 05:05:00|967.42|965.22|967.63|965.43|967.63|965.43|966.78|964.58|0
1726117800000|2024-09-12 05:10:00|967.42|965.22|967.42|965.22|967.63|965.43|966.78|964.58|0
1726118100000|2024-09-12 05:15:00|967.63|965.43|967.85|965.65|967.85|965.65|967.42|965.22|0
1726118400000|2024-09-12 05:20:00|968.06|965.86|968.7|966.5|968.92|966.72|967.85|965.65|0
1726118700000|2024-09-12 05:25:00|968.92|966.72|969.34|967.14|969.56|967.36|968.92|966.72|0
1726119000000|2024-09-12 05:30:00|969.13|966.93|968.48|966.28|969.56|967.36|968.48|966.28|0
1726119300000|2024-09-12 05:35:00|968.37|966.17|967.2|965|968.37|966.17|966.34|964.14|0
1726119600000|2024-09-12 05:40:00|967.41|965.21|968.05|965.85|968.27|966.07|967.2|965|0
1726119900000|2024-09-12 05:45:00|967.63|965.43|968.48|966.28|968.48|966.28|967.41|965.21|0
1726120200000|2024-09-12 05:50:00|968.7|966.5|969.11|966.91|972.33|970.13|968.7|966.5|0
1726120500000|2024-09-12 05:55:00|968.9|966.7|969.75|967.55|970.18|967.98|968.69|966.49|0
1726120800000|2024-09-12 06:00:00|969.54|967.34|970.61|968.41|971.04|968.84|969.54|967.34|0
1726121100000|2024-09-12 06:05:00|970.82|968.62|971.89|969.69|971.89|969.69|970.82|968.62|0
1726121400000|2024-09-12 06:10:00|972.1|969.9|971.89|969.69|972.32|970.12|971.25|969.05|0
1726121700000|2024-09-12 06:15:00|971.68|969.48|969.75|967.55|971.89|969.69|969.75|967.55|0
1726122000000|2024-09-12 06:20:00|969.96|967.76|969.28|967.08|970.04|967.84|968.42|966.22|0
1726122300000|2024-09-12 06:25:00|969.38|967.18|969.28|967.08|969.49|967.29|968.64|966.44|0
1726122600000|2024-09-12 06:30:00|969.49|967.29|969.92|967.72|970.35|968.15|969.28|967.08|0
1726122900000|2024-09-12 06:35:00|970.13|967.93|970.34|968.14|970.56|968.36|969.06|966.86|0
1726123200000|2024-09-12 06:40:00|969.7|967.5|969.49|967.29|969.92|967.72|969.27|967.07|0
1726123500000|2024-09-12 06:45:00|969.27|967.07|968.63|966.43|969.49|967.29|967.78|965.58|0
1726123800000|2024-09-12 06:50:00|968.84|966.64|968.63|966.43|970.13|967.93|968.63|966.43|0
1726124100000|2024-09-12 06:55:00|968.2|966|966.92|964.72|968.63|966.43|966.28|964.08|0
1726124400000|2024-09-12 07:00:00|966.7|964.5|968.84|966.64|970.12|967.92|966.7|964.5|0
1726124700000|2024-09-12 07:05:00|969.05|966.85|968.2|966|970.12|967.92|967.56|965.36|0
1726125000000|2024-09-12 07:10:00|968.09|965.89|969.05|966.85|970.34|968.14|967.98|965.78|0
1726125300000|2024-09-12 07:15:00|968.84|966.64|966.27|964.07|969.58|967.38|966.27|964.07|0
1726125600000|2024-09-12 07:20:00|966.49|964.29|968.19|965.99|970.55|968.35|966.27|964.07|0
1726125900000|2024-09-12 07:25:00|969.05|966.85|974.4|972.2|975.47|973.27|968.62|966.42|0
1726126200000|2024-09-12 07:30:00|974.83|972.63|972.04|969.84|974.83|972.63|969.48|967.28|0
1726126500000|2024-09-12 07:35:00|971.83|969.63|970.76|968.56|972.68|970.48|969.47|967.27|0
1726126800000|2024-09-12 07:40:00|970.97|968.77|970.76|968.56|971.83|969.63|969.69|967.49|0
1726127100000|2024-09-12 07:45:00|970.54|968.34|969.04|966.84|971.18|968.98|967.98|965.78|0
1726127400000|2024-09-12 07:50:00|969.26|967.06|967.97|965.77|970.33|968.13|967.65|965.45|0
1726127700000|2024-09-12 07:55:00|967.65|965.45|966.26|964.06|968.4|966.2|965.19|962.99|0
1726128000000|2024-09-12 08:00:00|966.36|964.16|964.34|962.14|966.36|964.16|962.42|960.22|0
1726128300000|2024-09-12 08:05:00|964.55|962.35|965.4|963.2|965.83|963.63|963.27|961.07|0
1726128600000|2024-09-12 08:10:00|965.83|963.63|966.47|964.27|967.75|965.55|965.19|962.99|0
1726128900000|2024-09-12 08:15:00|966.9|964.7|965.83|963.63|967.33|965.13|965.5|963.3|0
1726129200000|2024-09-12 08:20:00|965.62|963.42|966.47|964.27|966.47|964.27|964.55|962.35|0
1726129500000|2024-09-12 08:25:00|966.68|964.48|964.97|962.77|966.9|964.7|964.54|962.34|0
1726129800000|2024-09-12 08:30:00|964.76|962.56|967.75|965.55|967.96|965.76|964.12|961.92|0
1726130100000|2024-09-12 08:35:00|967.96|965.76|967.96|965.76|968.82|966.62|966.89|964.69|0
1726130400000|2024-09-12 08:40:00|968.18|965.98|970.53|968.33|971.81|969.61|967.53|965.33|0
1726130700000|2024-09-12 08:45:00|970.74|968.54|969.24|967.04|970.95|968.75|968.39|966.19|0
1726131000000|2024-09-12 08:50:00|969.46|967.26|968.81|966.61|969.46|967.26|967.53|965.33|0
1726131300000|2024-09-12 08:55:00|968.39|966.19|968.38|966.18|969.24|967.04|967.32|965.12|0
1726131600000|2024-09-12 09:00:00|968.17|965.97|968.17|965.97|969.03|966.83|967.2|965|0
1726131900000|2024-09-12 09:05:00|967.96|965.76|972.23|970.03|972.23|970.03|967.96|965.76|0
1726132200000|2024-09-12 09:10:00|972.45|970.25|973.09|970.89|973.3|971.1|972.02|969.82|0
1726132500000|2024-09-12 09:15:00|973.3|971.1|972.87|970.67|973.3|971.1|972.45|970.25|0
1726132800000|2024-09-12 09:20:00|972.98|970.78|973.19|970.99|974.16|971.96|972.02|969.82|0
1726133100000|2024-09-12 09:25:00|973.09|970.89|972.87|970.67|973.51|971.31|971.59|969.39|0
1726133400000|2024-09-12 09:30:00|973.08|970.88|972.87|970.67|973.62|971.42|972.01|969.81|0
1726133700000|2024-09-12 09:35:00|973.08|970.88|970.51|968.31|973.51|971.31|970.51|968.31|0
1726134000000|2024-09-12 09:40:00|970.4|968.2|970.3|968.1|972.23|970.03|970.19|967.99|0
1726134300000|2024-09-12 09:45:00|970.19|967.99|968.8|966.6|970.94|968.74|967.3|965.1|0
1726134600000|2024-09-12 09:50:00|968.59|966.39|968.37|966.17|968.8|966.6|967.52|965.32|0
1726134900000|2024-09-12 09:55:00|968.26|966.06|968.37|966.17|968.8|966.6|967.94|965.74|0
1726135200000|2024-09-12 10:00:00|968.16|965.96|968.15|965.95|968.8|966.6|967.94|965.74|0
1726135500000|2024-09-12 10:05:00|967.94|965.74|968.79|966.59|969.01|966.81|967.94|965.74|0
1726135800000|2024-09-12 10:10:00|969.01|966.81|970.08|967.88|970.82|968.62|969.01|966.81|0
1726136100000|2024-09-12 10:15:00|970.29|968.09|968.36|966.16|970.29|968.09|967.94|965.74|0
1726136400000|2024-09-12 10:20:00|968.15|965.95|968.15|965.95|968.79|966.59|967.51|965.31|0
1726136700000|2024-09-12 10:25:00|967.93|965.73|967.51|965.31|968.15|965.95|967.29|965.09|0
1726137000000|2024-09-12 10:30:00|967.39|965.19|968.46|966.26|968.79|966.59|966.86|964.66|0
1726137300000|2024-09-12 10:35:00|968.57|966.37|969.86|967.66|970.5|968.3|968.57|966.37|0
1726137600000|2024-09-12 10:40:00|969.64|967.44|971.57|969.37|972|969.8|969.64|967.44|0
1726137900000|2024-09-12 10:45:00|971.78|969.58|970.71|968.51|971.99|969.79|970.5|968.3|0
1726138200000|2024-09-12 10:50:00|970.5|968.3|970.49|968.29|970.71|968.51|968.57|966.37|0
1726138500000|2024-09-12 10:55:00|970.6|968.4|968.57|966.37|971.14|968.94|968.14|965.94|0
1726138800000|2024-09-12 11:00:00|968.35|966.15|966.84|964.64|969.42|967.22|966.62|964.42|0
1726139100000|2024-09-12 11:05:00|966.94|964.74|967.26|965.06|968.43|966.23|966.62|964.42|0
1726139400000|2024-09-12 11:10:00|967.05|964.85|968.33|966.13|968.76|966.56|967.05|964.85|0
1726139700000|2024-09-12 11:15:00|968.12|965.92|968.33|966.13|968.54|966.34|967.05|964.85|0
1726140000000|2024-09-12 11:20:00|968.11|965.91|967.9|965.7|968.54|966.34|967.47|965.27|0
1726140300000|2024-09-12 11:25:00|967.69|965.49|968.75|966.55|969.4|967.2|967.47|965.27|0
1726140600000|2024-09-12 11:30:00|968.54|966.34|967.68|965.48|968.64|966.44|967.26|965.06|0
1726140900000|2024-09-12 11:35:00|967.9|965.7|968.32|966.12|970.25|968.05|967.26|965.06|0
1726141200000|2024-09-12 11:40:00|968.54|966.34|968.54|966.34|969.61|967.41|968.32|966.12|0
1726141500000|2024-09-12 11:45:00|968.75|966.55|970.24|968.04|970.67|968.47|968.21|966.01|0
1726141800000|2024-09-12 11:50:00|970.03|967.83|971.53|969.33|971.53|969.33|969.39|967.19|0
1726142100000|2024-09-12 11:55:00|971.31|969.11|971.74|969.54|971.95|969.75|970.24|968.04|0
1726142400000|2024-09-12 12:00:00|971.95|969.75|972.38|970.18|973.45|971.25|971.74|969.54|0
1726142700000|2024-09-12 12:05:00|972.17|969.97|972.59|970.39|972.59|970.39|971.52|969.32|0
1726143000000|2024-09-12 12:10:00|972.38|970.18|972.27|970.07|972.59|970.39|971.09|968.89|0
1726143300000|2024-09-12 12:15:00|972.16|969.96|973.23|971.03|974.09|971.89|970.88|968.68|0
1726143600000|2024-09-12 12:20:00|973.12|970.92|973.8|971.6|974.52|972.32|972.38|970.18|0
1726143900000|2024-09-12 12:25:00|974.01|971.81|974.78|972.58|975.21|973.01|973.39|971.19|0
1726144200000|2024-09-12 12:30:00|969.64|967.44|967.29|965.09|976.71|974.51|966.76|964.56|0
1726144500000|2024-09-12 12:35:00|967.4|965.2|964.84|962.64|968.47|966.27|964.2|962|0
1726144800000|2024-09-12 12:40:00|964.41|962.21|970.66|968.46|970.87|968.67|964.2|962|0
1726145100000|2024-09-12 12:45:00|970.87|968.67|968.95|966.75|973.87|971.67|968.09|965.89|0
1726145400000|2024-09-12 12:50:00|968.31|966.11|967.02|964.82|968.31|966.11|965.31|963.11|0
1726145700000|2024-09-12 12:55:00|967.12|964.92|965.84|963.64|967.66|965.46|965.53|963.33|0
1726146000000|2024-09-12 13:00:00|965.74|963.54|967.45|965.25|967.98|965.78|965.1|962.9|0
1726146300000|2024-09-12 13:05:00|967.23|965.03|969.37|967.17|970.22|968.02|967.23|965.03|0
1726146600000|2024-09-12 13:10:00|969.58|967.38|968.09|965.89|970.87|968.67|968.09|965.89|0
1726146900000|2024-09-12 13:15:00|968.3|966.1|966.8|964.6|970.44|968.24|966.8|964.6|0
1726147200000|2024-09-12 13:20:00|967.23|965.03|966.16|963.96|968.3|966.1|966.16|963.96|0
1726147500000|2024-09-12 13:25:00|966.48|964.28|964.66|962.46|967.23|965.03|962.53|960.33|0
1726147800000|2024-09-12 13:30:00|964.02|961.82|962.31|960.11|965.3|963.1|960.18|957.98|0
1726148100000|2024-09-12 13:35:00|962.53|960.33|962.95|960.75|967.01|964.81|959.97|957.77|0
1726148400000|2024-09-12 13:40:00|962.74|960.54|961.89|959.69|967.22|965.02|959.97|957.77|0
1726148700000|2024-09-12 13:45:00|962.31|960.11|948.52|946.32|963.01|960.81|946.61|944.41|0
1726149000000|2024-09-12 13:50:00|947.72|945.52|955.46|953.26|956.09|953.89|945.35|943.15|0
1726149300000|2024-09-12 13:55:00|955.24|953.04|953.86|951.66|955.24|953.04|950.78|948.58|0
1726149600000|2024-09-12 14:00:00|953.97|951.77|951.63|949.43|956.52|954.32|950.35|948.15|0
1726149900000|2024-09-12 14:05:00|951.84|949.64|955.03|952.83|956.52|954.32|951.2|949|0
1726150200000|2024-09-12 14:10:00|955.24|953.04|967.55|965.35|967.98|965.78|955.03|952.83|0
1726150500000|2024-09-12 14:15:00|967.34|965.14|970.98|968.78|972.05|969.85|964.56|962.36|0
1726150800000|2024-09-12 14:20:00|971.19|968.99|969.05|966.85|972.05|969.85|967.12|964.92|0
1726151100000|2024-09-12 14:25:00|969.48|967.28|970.76|968.56|971.4|969.2|969.05|966.85|0
1726151400000|2024-09-12 14:30:00|970.55|968.35|973.33|971.13|974.61|972.41|969.69|967.49|0
1726151700000|2024-09-12 14:35:00|973.11|970.91|965.62|963.42|973.11|970.91|958.37|956.17|0
1726152000000|2024-09-12 14:40:00|965.84|963.64|968.83|966.63|969.9|967.7|964.56|962.36|0
1726152300000|2024-09-12 14:45:00|967.97|965.77|969.04|966.84|969.47|967.27|965.41|963.21|0
1726152600000|2024-09-12 14:50:00|968.4|966.2|967.33|965.13|969.47|967.27|965.84|963.64|0
1726152900000|2024-09-12 14:55:00|968.07|965.87|959.46|957.26|970.97|968.77|958.93|956.73|0
1726153200000|2024-09-12 15:00:00|959.25|957.05|965.59|963.39|965.8|963.6|955.77|953.57|0
1726153500000|2024-09-12 15:05:00|965.37|963.17|967.51|965.31|968.79|966.59|965.37|963.17|0
1726153800000|2024-09-12 15:10:00|967.3|965.1|975.65|973.45|977.15|974.95|966.23|964.03|0
1726154100000|2024-09-12 15:15:00|975.22|973.02|968.89|966.69|975.43|973.23|966.44|964.24|0
1726154400000|2024-09-12 15:20:00|969|966.8|967.72|965.52|970.07|967.87|965.15|962.95|0
1726154700000|2024-09-12 15:25:00|967.93|965.73|962.94|960.74|968.36|966.16|961.52|959.32|0
1726155000000|2024-09-12 15:30:00|963.58|961.38|965.08|962.88|966.79|964.59|961.87|959.67|0
1726155300000|2024-09-12 15:35:00|964.44|962.24|964.01|961.81|968.07|965.87|963.37|961.17|0
1726155600000|2024-09-12 15:40:00|964.22|962.02|961.44|959.24|967.64|965.44|961.02|958.82|0
1726155900000|2024-09-12 15:45:00|961.87|959.67|960.7|958.5|961.87|959.67|958.03|955.83|0
1726156200000|2024-09-12 15:50:00|960.91|958.71|961.76|959.56|963.9|961.7|958.99|956.79|0
1726156500000|2024-09-12 15:55:00|961.55|959.35|959.63|957.43|962.19|959.99|957.28|955.08|0
1726156800000|2024-09-12 16:00:00|959.2|957|964.54|962.34|964.75|962.55|958.56|956.36|0
1726157100000|2024-09-12 16:05:00|964.32|962.12|964.32|962.12|964.96|962.76|960.48|958.28|0
1726157400000|2024-09-12 16:10:00|964.53|962.33|964.96|962.76|965.39|963.19|962.61|960.41|0
1726157700000|2024-09-12 16:15:00|965.17|962.97|966.03|963.83|966.03|963.83|963.78|961.58|0
1726158000000|2024-09-12 16:20:00|966.24|964.04|965.6|963.4|968.48|966.28|964.53|962.33|0
1726158300000|2024-09-12 16:25:00|966.03|963.83|967.09|964.89|968.16|965.96|965.81|963.61|0
1726158600000|2024-09-12 16:30:00|966.88|964.68|967.73|965.53|967.73|965.53|965.81|963.61|0
1726158900000|2024-09-12 16:35:00|967.95|965.75|965.81|963.61|969.02|966.82|965.48|963.28|0
1726159200000|2024-09-12 16:40:00|965.38|963.18|968.8|966.6|969.66|967.46|964.53|962.33|0
1726159500000|2024-09-12 16:45:00|968.9|966.7|970.94|968.74|970.94|968.74|967.94|965.74|0
1726159800000|2024-09-12 16:50:00|970.72|968.52|977.79|975.59|978.22|976.02|970.72|968.52|0
1726160100000|2024-09-12 16:55:00|978.01|975.81|982.01|979.81|983.19|980.99|976.72|974.52|0
1726160400000|2024-09-12 17:00:00|982.22|980.02|982.65|980.45|983.72|981.52|981.36|979.16|0
1726160700000|2024-09-12 17:05:00|982.86|980.66|983.72|981.52|984.8|982.6|981.58|979.38|0
1726161000000|2024-09-12 17:10:00|983.94|981.74|984.8|982.6|985.33|983.13|982.65|980.45|0
1726161300000|2024-09-12 17:15:00|985.22|983.02|985.87|983.67|986.73|984.53|984.79|982.59|0
1726161600000|2024-09-12 17:20:00|985.44|983.24|990.48|988.28|990.69|988.49|983.08|980.88|0
1726161900000|2024-09-12 17:25:00|990.69|988.49|989.19|986.99|991.12|988.92|988.33|986.13|0
1726162200000|2024-09-12 17:30:00|989.62|987.42|990.69|988.49|990.91|988.71|988.11|985.91|0
1726162500000|2024-09-12 17:35:00|991.12|988.92|994.56|992.36|994.56|992.36|990.26|988.06|0
1726162800000|2024-09-12 17:40:00|994.13|991.93|994.34|992.14|994.99|992.79|993.05|990.85|0
1726163100000|2024-09-12 17:45:00|994.56|992.36|997.36|995.16|997.57|995.37|994.34|992.14|0
1726163400000|2024-09-12 17:50:00|997.14|994.94|1000.16|997.96|1000.59|998.39|997.14|994.94|0
1726163700000|2024-09-12 17:55:00|1000.37|998.17|1000.66|998.46|1002.31|1000.11|997.57|995.37|0
1726164000000|2024-09-12 18:00:00|1000.88|998.68|1000.76|998.56|1002.17|999.97|999.37|997.17|0
1726164300000|2024-09-12 18:05:00|1000.66|998.46|995.49|993.29|1000.66|998.46|994.42|992.22|0
1726164600000|2024-09-12 18:10:00|995.71|993.51|996.57|994.37|997.43|995.23|995.06|992.86|0
1726164900000|2024-09-12 18:15:00|996.35|994.15|995.49|993.29|997.21|995.01|995.06|992.86|0
1726165200000|2024-09-12 18:20:00|995.71|993.51|1000.22|998.02|1000.22|998.02|995.49|993.29|0
1726165500000|2024-09-12 18:25:00|999.79|997.59|1000.22|998.02|1001.73|999.53|999.36|997.16|0
1726165800000|2024-09-12 18:30:00|1000.01|997.81|1000.22|998.02|1001.95|999.75|996.35|994.15|0
1726166100000|2024-09-12 18:35:00|1000.33|998.13|1001.73|999.53|1002.59|1000.39|1000.33|998.13|0
1726166400000|2024-09-12 18:40:00|1001.94|999.74|1000.44|998.24|1002.38|1000.18|1000|997.8|0
1726166700000|2024-09-12 18:45:00|1000.65|998.45|997.42|995.22|1001.18|998.98|997.2|995|0
1726167000000|2024-09-12 18:50:00|997.85|995.65|989.25|986.61|998.28|996.08|978.53|976.33|0
1726167300000|2024-09-12 18:55:00|989.68|987.04|996.99|994.35|997.42|994.78|989.68|987.04|0
1726167600000|2024-09-12 19:00:00|996.78|994.14|992.79|990.15|996.78|994.14|992.79|990.15|0
1726167900000|2024-09-12 19:05:00|993.33|990.69|996.56|993.92|997.63|994.99|993.33|990.69|0
1726168200000|2024-09-12 19:10:00|996.13|993.49|996.13|993.49|997.85|995.21|994.62|991.98|0
1726168500000|2024-09-12 19:15:00|996.34|993.7|999.14|996.5|999.14|996.5|995.7|993.06|0
1726168800000|2024-09-12 19:20:00|998.71|996.07|997.2|994.56|998.71|996.07|995.37|992.73|0
1726169100000|2024-09-12 19:25:00|997.42|994.78|996.84|994.2|998.28|995.64|993.61|990.97|0
1726169400000|2024-09-12 19:30:00|995.76|993.12|996.62|993.98|997.49|994.85|994.69|992.05|0
1726169700000|2024-09-12 19:35:00|996.84|994.2|998.56|995.92|999.31|996.67|996.73|994.09|0
1726170000000|2024-09-12 19:40:00|998.13|995.49|999.21|996.57|1000.39|997.75|997.05|994.41|0
1726170300000|2024-09-12 19:45:00|998.99|996.35|993.28|990.64|1000.29|997.65|992.31|989.67|0
1726170600000|2024-09-12 19:50:00|991.67|989.03|992.74|990.1|996.84|994.2|991.67|989.03|0
1726170900000|2024-09-12 19:55:00|994.68|992.04|999.2|996.56|999.2|996.56|993.6|990.96|0
1726171200000|2024-09-12 20:00:00|999.42|996.78|996.4|994.2|999.42|996.78|995.75|993.55|0
1726171500000|2024-09-12 20:05:00|992.74|990.54|992.3|990.1|994.46|992.26|991.44|989.24|0
1726171800000|2024-09-12 20:10:00|992.52|990.32|992.73|990.53|993.38|991.18|991.23|989.03|0
1726172100000|2024-09-12 20:15:00|993.05|990.65|994.12|991.72|994.12|991.72|992.19|989.79|0
1726172400000|2024-09-12 20:20:00|994.01|991.61|994.34|991.94|994.34|991.94|993.48|991.08|0
1726172700000|2024-09-12 20:25:00|994.12|991.72|995.95|993.55|996.28|993.88|994.12|991.72|0
1726173000000|2024-09-12 20:30:00|995.84|993.44|995.2|992.8|996.28|993.88|994.77|992.37|0
1726173300000|2024-09-12 20:35:00|994.98|992.58|995.3|992.9|995.63|993.23|994.77|992.37|0
1726173600000|2024-09-12 20:40:00|995.2|992.8|996.06|993.66|996.49|994.09|995.2|992.8|0
1726173900000|2024-09-12 20:45:00|995.84|993.44|993.9|991.5|995.84|993.44|993.9|991.5|0
1726174200000|2024-09-12 20:50:00|994.01|991.61|994.55|992.15|995.41|993.01|994.01|991.61|0
1726174500000|2024-09-12 20:55:00|994.33|991.93|992.71|990.31|994.98|992.58|992.71|990.31|0
1726174800000|2024-09-12 21:00:00|992.85|990.45|992.48|990.08|992.85|990.45|992.48|990.08|0
1726175100000|2024-09-12 21:05:00|992.95|990.55|993.46|991.06|994.01|991.61|992.62|990.22|0
1726175400000|2024-09-12 21:10:00|993.42|991.02|992.79|990.39|993.42|991.02|992.44|990.04|0
1726175700000|2024-09-12 21:15:00|992.78|990.38|993.9|991.5|993.9|991.5|992.78|990.38|0
1726176000000|2024-09-12 21:20:00|993.94|991.54|993.45|991.05|994.21|991.81|993.36|990.96|0
1726176300000|2024-09-12 21:25:00|993.8|991.4|993.76|991.36|994.14|991.74|993.76|991.36|0
1726176600000|2024-09-12 21:30:00|993.8|991.4|993.32|990.92|993.8|991.4|993.29|990.89|0
1726176900000|2024-09-12 21:35:00|993.52|991.12|993.32|990.92|993.55|991.15|993.32|990.92|0
1726177200000|2024-09-12 21:40:00|993.25|990.85|993.55|991.15|993.79|991.39|993.25|990.85|0
1726177500000|2024-09-12 21:45:00|993.41|991.01|993.59|991.19|993.59|991.19|993.41|991.01|0
1726177800000|2024-09-12 21:50:00|993.41|991.01|993.11|990.71|993.41|991.01|993.04|990.64|0
1726178100000|2024-09-12 21:55:00|993.15|990.75|993.32|990.92|993.45|991.05|992.97|990.57|0
1726178400000|2024-09-12 22:00:00|994.85|992.45|995.71|993.31|995.82|993.42|994.1|991.7|0
1726178700000|2024-09-12 22:05:00|995.49|993.09|994.96|992.56|996.04|993.64|994.74|992.34|0
1726179000000|2024-09-12 22:10:00|995.17|992.77|996.57|994.17|996.68|994.28|995.17|992.77|0
1726179300000|2024-09-12 22:15:00|996.47|994.07|996.46|994.06|996.9|994.5|996.25|993.85|0
1726179600000|2024-09-12 22:20:00|996.57|994.17|996.03|993.63|996.89|994.49|996.03|993.63|0
1726179900000|2024-09-12 22:25:00|996.25|993.85|997.43|995.03|997.64|995.24|996.25|993.85|0
1726180200000|2024-09-12 22:30:00|997.32|994.92|997.11|994.71|997.97|995.57|997.11|994.71|0
1726180500000|2024-09-12 22:35:00|997|994.6|996.99|994.59|997.11|994.71|996.25|993.85|0
1726180800000|2024-09-12 22:40:00|997.11|994.71|997.75|995.35|997.97|995.57|997.11|994.71|0
1726181100000|2024-09-12 22:45:00|997.86|995.46|998.61|996.21|999.26|996.86|997.75|995.35|0
1726181400000|2024-09-12 22:50:00|998.4|996|998.83|996.43|999.04|996.64|998.4|996|0
1726181700000|2024-09-12 22:55:00|998.61|996.21|998.61|996.21|999.04|996.64|998.5|996.1|0
1726182000000|2024-09-12 23:00:00|998.71|996.31|1000.12|997.72|1000.12|997.72|998.71|996.31|0
1726182300000|2024-09-12 23:05:00|1000.77|998.37|1001.84|999.44|1002.28|999.88|1000.33|997.93|0
1726182600000|2024-09-12 23:10:00|1001.73|999.33|1000.55|998.15|1001.84|999.44|1000.55|998.15|0
1726182900000|2024-09-12 23:15:00|1000.76|998.36|1000.11|997.71|1000.98|998.58|999.9|997.5|0
1726183200000|2024-09-12 23:20:00|1000.33|997.93|999.9|997.5|1000.33|997.93|999.68|997.28|0
1726183500000|2024-09-12 23:25:00|1000|997.6|1000.43|998.03|1000.76|998.36|999.9|997.5|0
1726183800000|2024-09-12 23:30:00|1000.33|997.93|1000.97|998.57|1000.97|998.57|1000.33|997.93|0
1726184100000|2024-09-12 23:35:00|1000.76|998.36|1000.76|998.36|1000.76|998.36|1000.54|998.14|0
1726184400000|2024-09-12 23:40:00|1000.54|998.14|1001.72|999.32|1002.05|999.65|1000.54|998.14|0
1726184700000|2024-09-12 23:45:00|1001.83|999.43|1003.13|1000.73|1003.13|1000.73|1001.4|999|0
1726185000000|2024-09-12 23:50:00|1003.34|1000.94|1000.75|998.35|1003.56|1001.16|1000.54|998.14|0
1726185300000|2024-09-12 23:55:00|1001.83|999.43|1000.97|998.57|1001.83|999.43|1000.32|997.92|0
1726185600000|2024-09-13 00:00:00|1001.4|999|1000.54|998.14|1002.05|999.65|1000.54|998.14|0
1726185900000|2024-09-13 00:05:00|1000.75|998.35|1001.4|999|1001.93|999.53|1000.75|998.35|0
1726186200000|2024-09-13 00:10:00|1001.61|999.21|1002.04|999.64|1003.34|1000.94|1001.61|999.21|0
1726186500000|2024-09-13 00:15:00|1001.94|999.74|1000.65|998.45|1002.59|1000.39|1000.43|998.23|0
1726186800000|2024-09-13 00:20:00|1000.86|998.66|1002.16|999.96|1002.26|1000.06|999.78|997.58|0
1726187100000|2024-09-13 00:25:00|1002.04|999.84|1001.51|999.31|1002.59|1000.39|1001.29|999.09|0
1726187400000|2024-09-13 00:30:00|1001.29|999.09|1003.45|1001.25|1003.88|1001.68|1001.29|999.09|0
1726187700000|2024-09-13 00:35:00|1003.67|1001.47|1003.02|1000.82|1004.1|1001.9|1002.8|1000.6|0
1726188000000|2024-09-13 00:40:00|1002.8|1000.6|1002.9|1000.7|1003.88|1001.68|1002.8|1000.6|0
1726188300000|2024-09-13 00:45:00|1003.02|1000.82|1003.23|1001.03|1003.66|1001.46|1002.15|999.95|0
1726188600000|2024-09-13 00:50:00|1003.45|1001.25|1002.68|1000.48|1003.45|1001.25|1002.68|1000.48|0
1726188900000|2024-09-13 00:55:00|1002.58|1000.38|1001.5|999.3|1002.58|1000.38|1001.29|999.09|0
1726189200000|2024-09-13 01:00:00|1001.93|999.73|999.99|997.79|1002.15|999.95|999.77|997.57|0
1726189500000|2024-09-13 01:05:00|1000.21|998.01|1000.09|997.89|1000.85|998.65|999.77|997.57|0
1726189800000|2024-09-13 01:10:00|1000.2|998|999.12|996.92|1000.2|998|998.91|996.71|0
1726190100000|2024-09-13 01:15:00|999.34|997.14|998.91|996.71|1000.09|997.89|998.05|995.85|0
1726190400000|2024-09-13 01:20:00|999.12|996.92|999.77|997.57|999.77|997.57|998.05|995.85|0
1726190700000|2024-09-13 01:25:00|999.55|997.35|1000.2|998|1000.2|998|999.44|997.24|0
1726191000000|2024-09-13 01:30:00|999.98|997.78|1000.2|998|1000.2|998|999.12|996.92|0
1726191300000|2024-09-13 01:35:00|999.98|997.78|999.55|997.35|1000.09|997.89|998.9|996.7|0
1726191600000|2024-09-13 01:40:00|999.65|997.45|999.33|997.13|1000.2|998|998.47|996.27|0
1726191900000|2024-09-13 01:45:00|999.12|996.92|999|996.8|999.33|997.13|998.69|996.49|0
1726192200000|2024-09-13 01:50:00|998.9|996.7|999.98|997.78|999.98|997.78|998.9|996.7|0
1726192500000|2024-09-13 01:55:00|999.76|997.56|998.9|996.7|999.87|997.67|998.68|996.48|0
1726192800000|2024-09-13 02:00:00|999.11|996.91|999.11|996.91|999.11|996.91|998.25|996.05|0
1726193100000|2024-09-13 02:05:00|998.9|996.7|999.22|997.02|999.33|997.13|998.47|996.27|0
1726193400000|2024-09-13 02:10:00|999.33|997.13|998.89|996.69|999.54|997.34|998.78|996.58|0
1726193700000|2024-09-13 02:15:00|998.78|996.58|997.6|995.4|998.89|996.69|997.38|995.18|0
1726194000000|2024-09-13 02:20:00|997.7|995.5|998.89|996.69|998.89|996.69|997.6|995.4|0
1726194300000|2024-09-13 02:25:00|998.68|996.48|998.46|996.26|998.78|996.58|997.92|995.72|0
1726194600000|2024-09-13 02:30:00|998.68|996.48|998.24|996.04|998.68|996.48|998.03|995.83|0
1726194900000|2024-09-13 02:35:00|998.35|996.15|997.7|995.5|998.46|996.26|997.6|995.4|0
1726195200000|2024-09-13 02:40:00|997.6|995.4|996.95|994.75|997.6|995.4|995.65|993.45|0
1726195500000|2024-09-13 02:45:00|997.16|994.96|997.05|994.85|997.16|994.96|996.3|994.1|0
1726195800000|2024-09-13 02:50:00|997.16|994.96|996.94|994.74|997.16|994.96|996.51|994.31|0
1726196100000|2024-09-13 02:55:00|996.73|994.53|996.3|994.1|997.16|994.96|996.3|994.1|0
1726196400000|2024-09-13 03:00:00|996.51|994.31|997.37|995.17|997.37|995.17|996.51|994.31|0
1726196700000|2024-09-13 03:05:00|997.59|995.39|998.45|996.25|998.45|996.25|997.59|995.39|0
1726197000000|2024-09-13 03:10:00|998.67|996.47|998.88|996.68|999.74|997.54|998.45|996.25|0
1726197300000|2024-09-13 03:15:00|999.1|996.9|999.31|997.11|999.53|997.33|998.88|996.68|0
1726197600000|2024-09-13 03:20:00|999.41|997.21|999.96|997.76|999.96|997.76|999.31|997.11|0
1726197900000|2024-09-13 03:25:00|1000.17|997.97|999.74|997.54|1001.03|998.83|999.74|997.54|0
1726198200000|2024-09-13 03:30:00|999.96|997.76|999.31|997.11|999.96|997.76|998.88|996.68|0
1726198500000|2024-09-13 03:35:00|999.41|997.21|999.74|997.54|1000.06|997.86|999.31|997.11|0
1726198800000|2024-09-13 03:40:00|999.95|997.75|999.95|997.75|1000.27|998.07|999.52|997.32|0
1726199100000|2024-09-13 03:45:00|1000.17|997.97|1000.17|997.97|1000.17|997.97|999.52|997.32|0
1726199400000|2024-09-13 03:50:00|999.95|997.75|999.95|997.75|1000.38|998.18|999.52|997.32|0
1726199700000|2024-09-13 03:55:00|999.84|997.64|1000.16|997.96|1000.38|998.18|999.73|997.53|0
1726200000000|2024-09-13 04:00:00|1000.27|998.07|1000.16|997.96|1000.38|998.18|999.84|997.64|0
1726200300000|2024-09-13 04:05:00|1000.05|997.85|999.73|997.53|1000.16|997.96|999.51|997.31|0
1726200600000|2024-09-13 04:10:00|999.95|997.75|999.94|997.74|1000.38|998.18|999.73|997.53|0
1726200900000|2024-09-13 04:15:00|1000.16|997.96|1000.16|997.96|1000.38|998.18|1000.16|997.96|0
1726201200000|2024-09-13 04:20:00|1000.26|998.06|999.94|997.74|1000.37|998.17|999.73|997.53|0
1726201500000|2024-09-13 04:25:00|999.73|997.53|999.94|997.74|999.94|997.74|999.51|997.31|0
1726201800000|2024-09-13 04:30:00|1000.16|997.96|999.72|997.52|1000.16|997.96|999.51|997.31|0
1726202100000|2024-09-13 04:35:00|999.51|997.31|999.72|997.52|1000.37|998.17|999.51|997.31|0
1726202400000|2024-09-13 04:40:00|999.61|997.41|1000.37|998.17|1000.58|998.38|999.29|997.09|0
1726202700000|2024-09-13 04:45:00|1000.58|998.38|1000.37|998.17|1000.58|998.38|1000.15|997.95|0
1726203000000|2024-09-13 04:50:00|1000.47|998.27|1000.37|998.17|1000.58|998.38|1000.37|998.17|0
1726203300000|2024-09-13 04:55:00|1000.47|998.27|1000.15|997.95|1000.58|998.38|999.93|997.73|0
1726203600000|2024-09-13 05:00:00|1000.37|998.17|1000.36|998.16|1000.37|998.17|999.93|997.73|0
1726203900000|2024-09-13 05:05:00|1000.15|997.95|1002.52|1000.32|1002.52|1000.32|1000.15|997.95|0
1726204200000|2024-09-13 05:10:00|1002.41|1000.21|1002.95|1000.75|1002.95|1000.75|1001.87|999.67|0
1726204500000|2024-09-13 05:15:00|1003.05|1000.85|1002.73|1000.53|1003.05|1000.85|1002.09|999.89|0
1726204800000|2024-09-13 05:20:00|1002.95|1000.75|1002.73|1000.53|1003.17|1000.97|1002.52|1000.32|0
1726205100000|2024-09-13 05:25:00|1002.84|1000.64|1003.38|1001.18|1003.38|1001.18|1002.52|1000.32|0
1726205400000|2024-09-13 05:30:00|1003.27|1001.07|1003.38|1001.18|1004.03|1001.83|1002.84|1000.64|0
1726205700000|2024-09-13 05:35:00|1003.16|1000.96|1003.59|1001.39|1003.59|1001.39|1002.73|1000.53|0
1726206000000|2024-09-13 05:40:00|1003.7|1001.5|1005.32|1003.12|1006.83|1004.63|1003.7|1001.5|0
1726206300000|2024-09-13 05:45:00|1004.89|1002.69|1003.37|1001.17|1004.89|1002.69|1003.37|1001.17|0
1726206600000|2024-09-13 05:50:00|1003.16|1000.96|1002.51|1000.31|1003.16|1000.96|1002.29|1000.09|0
1726206900000|2024-09-13 05:55:00|1002.29|1000.09|999.49|997.29|1002.51|1000.31|999.49|997.29|0
1726207200000|2024-09-13 06:00:00|999.7|997.5|999.81|997.61|1000.78|998.58|998.63|996.43|0
1726207500000|2024-09-13 06:05:00|999.7|997.5|998.55|996.35|1000.35|998.15|998.33|996.13|0
1726207800000|2024-09-13 06:10:00|998.43|996.23|998.33|996.13|998.76|996.56|997.68|995.48|0
1726208100000|2024-09-13 06:15:00|998.11|995.91|998.33|996.13|998.76|996.56|997.68|995.48|0
1726208400000|2024-09-13 06:20:00|998.54|996.34|999.62|997.42|999.62|997.42|998.11|995.91|0
1726208700000|2024-09-13 06:25:00|999.4|997.2|998.33|996.13|999.62|997.42|998.21|996.01|0
1726209000000|2024-09-13 06:30:00|998.54|996.34|998.54|996.34|998.76|996.56|998.33|996.13|0
1726209300000|2024-09-13 06:35:00|998.64|996.44|998.54|996.34|998.75|996.55|998.54|996.34|0
1726209600000|2024-09-13 06:40:00|998.75|996.55|999.61|997.41|999.61|997.41|998.54|996.34|0
1726209900000|2024-09-13 06:45:00|999.4|997.2|999.61|997.41|999.83|997.63|999.18|996.98|0
1726210200000|2024-09-13 06:50:00|999.5|997.3|999.18|996.98|999.61|997.41|998.97|996.77|0
1726210500000|2024-09-13 06:55:00|999.07|996.87|999.4|997.2|999.83|997.63|998.97|996.77|0
1726210800000|2024-09-13 07:00:00|999.83|997.63|1001.98|999.78|1002.08|999.88|999.4|997.2|0
1726211100000|2024-09-13 07:05:00|1002.08|999.88|1003.27|1001.07|1004.78|1002.58|1001.55|999.35|0
1726211400000|2024-09-13 07:10:00|1002.94|1000.74|1003.92|1001.72|1004.78|1002.58|1002.94|1000.74|0
1726211700000|2024-09-13 07:15:00|1004.13|1001.93|1003.7|1001.5|1004.13|1001.93|1003.27|1001.07|0
1726212000000|2024-09-13 07:20:00|1003.92|1001.72|1005.86|1003.66|1006.07|1003.87|1003.49|1001.29|0
1726212300000|2024-09-13 07:25:00|1005.64|1003.44|1007.26|1005.06|1008.45|1006.25|1004.78|1002.58|0
1726212600000|2024-09-13 07:30:00|1007.15|1004.95|1004.99|1002.79|1007.58|1005.38|1004.56|1002.36|0
1726212900000|2024-09-13 07:35:00|1005.42|1003.22|1005.64|1003.44|1006.29|1004.09|1005.21|1003.01|0
1726213200000|2024-09-13 07:40:00|1005.85|1003.65|1005.64|1003.44|1006.93|1004.73|1005.42|1003.22|0
1726213500000|2024-09-13 07:45:00|1005.85|1003.65|1003.48|1001.28|1005.85|1003.65|1003.26|1001.06|0
1726213800000|2024-09-13 07:50:00|1003.69|1001.49|1001.32|999.12|1003.8|1001.6|1001.11|998.91|0
1726214100000|2024-09-13 07:55:00|1001.54|999.34|1001.48|999.28|1002.61|1000.41|1001.48|999.28|0
1726214400000|2024-09-13 08:00:00|1001.27|999.07|998.68|996.48|1002.13|999.93|998.68|996.48|0
1726214700000|2024-09-13 08:05:00|998.9|996.7|1001.91|999.71|1001.91|999.71|998.68|996.48|0
1726215000000|2024-09-13 08:10:00|1001.8|999.6|1003.64|1001.44|1003.85|1001.65|1000.62|998.42|0
1726215300000|2024-09-13 08:15:00|1003.85|1001.65|1003.64|1001.44|1003.85|1001.65|1001.27|999.07|0
1726215600000|2024-09-13 08:20:00|1003.85|1001.65|1003.64|1001.44|1004.71|1002.51|1003.2|1001|0
1726215900000|2024-09-13 08:25:00|1003.74|1001.54|1002.56|1000.36|1003.85|1001.65|1002.34|1000.14|0
1726216200000|2024-09-13 08:30:00|1002.77|1000.57|1001.48|999.28|1003.31|1001.11|1000.83|998.63|0
1726216500000|2024-09-13 08:35:00|1001.36|999.16|1002.66|1000.46|1002.77|1000.57|1000.83|998.63|0
1726216800000|2024-09-13 08:40:00|1002.77|1000.57|1002.98|1000.78|1003.2|1001|1001.69|999.49|0
1726217100000|2024-09-13 08:45:00|1002.77|1000.57|1005.36|1003.16|1005.36|1003.16|1002.77|1000.57|0
1726217400000|2024-09-13 08:50:00|1005.57|1003.37|1003.84|1001.64|1006|1003.8|1003.2|1001|0
1726217700000|2024-09-13 08:55:00|1003.73|1001.53|1003.2|1001|1003.84|1001.64|1001.26|999.06|0
1726218000000|2024-09-13 09:00:00|1003.41|1001.21|1003.19|1000.99|1004.49|1002.29|1002.76|1000.56|0
1726218300000|2024-09-13 09:05:00|1003.41|1001.21|1005.57|1003.37|1006|1003.8|1003.41|1001.21|0
1726218600000|2024-09-13 09:10:00|1005.78|1003.58|1007.29|1005.09|1007.29|1005.09|1005.13|1002.93|0
1726218900000|2024-09-13 09:15:00|1006.86|1004.66|1006|1003.8|1007.4|1005.2|1005.78|1003.58|0
1726219200000|2024-09-13 09:20:00|1005.78|1003.58|1006.31|1004.11|1007.29|1005.09|1005.78|1003.58|0
1726219500000|2024-09-13 09:25:00|1006.43|1004.23|1006.64|1004.44|1006.86|1004.66|1005.78|1003.58|0
1726219800000|2024-09-13 09:30:00|1006.74|1004.54|1007.82|1005.62|1008.15|1005.95|1006.42|1004.22|0
1726220100000|2024-09-13 09:35:00|1007.94|1005.74|1008.8|1006.6|1009.23|1007.03|1007.29|1005.09|0
1726220400000|2024-09-13 09:40:00|1009.23|1007.03|1008.36|1006.16|1010.09|1007.89|1008.36|1006.16|0
1726220700000|2024-09-13 09:45:00|1008.58|1006.38|1009.01|1006.81|1010.96|1008.76|1008.36|1006.16|0
1726221000000|2024-09-13 09:50:00|1008.8|1006.6|1007.93|1005.73|1008.8|1006.6|1007.28|1005.08|0
1726221300000|2024-09-13 09:55:00|1007.71|1005.51|1007.71|1005.51|1008.15|1005.95|1006.63|1004.43|0
1726221600000|2024-09-13 10:00:00|1007.6|1005.4|1008.58|1006.38|1008.58|1006.38|1006.42|1004.22|0
1726221900000|2024-09-13 10:05:00|1008.68|1006.48|1009.44|1007.24|1009.66|1007.46|1008.14|1005.94|0
1726222200000|2024-09-13 10:10:00|1009.65|1007.45|1009.44|1007.24|1009.87|1007.67|1008.57|1006.37|0
1726222500000|2024-09-13 10:15:00|1009.22|1007.02|1008.14|1005.94|1009.22|1007.02|1007.93|1005.73|0
1726222800000|2024-09-13 10:20:00|1007.92|1005.72|1008.47|1006.27|1008.69|1006.49|1007.49|1005.29|0
1726223100000|2024-09-13 10:25:00|1008.69|1006.49|1008.9|1006.7|1009|1006.8|1007.61|1005.41|0
1726223400000|2024-09-13 10:30:00|1008.79|1006.59|1009.12|1006.92|1009.33|1007.13|1008.36|1006.16|0
1726223700000|2024-09-13 10:35:00|1008.47|1006.27|1007.27|1005.07|1009.12|1006.92|1007.27|1005.07|0
1726224000000|2024-09-13 10:40:00|1007.39|1005.19|1006.74|1004.54|1007.71|1005.51|1006.31|1004.11|0
1726224300000|2024-09-13 10:45:00|1006.95|1004.75|1007.38|1005.18|1007.82|1005.62|1006.74|1004.54|0
1726224600000|2024-09-13 10:50:00|1007.49|1005.29|1008.9|1006.7|1008.9|1006.7|1007.27|1005.07|0
1726224900000|2024-09-13 10:55:00|1009.11|1006.91|1009.11|1006.91|1009.11|1006.91|1007.81|1005.61|0
1726225200000|2024-09-13 11:00:00|1009.33|1007.13|1006.52|1004.32|1009.54|1007.34|1006.09|1003.89|0
1726225500000|2024-09-13 11:05:00|1006.73|1004.53|1005.87|1003.67|1006.95|1004.75|1005.65|1003.45|0
1726225800000|2024-09-13 11:10:00|1005.97|1003.77|1005.87|1003.67|1006.3|1004.1|1005.22|1003.02|0
1726226100000|2024-09-13 11:15:00|1005.97|1003.77|1006.95|1004.75|1006.95|1004.75|1004.79|1002.59|0
1726226400000|2024-09-13 11:20:00|1006.51|1004.31|1006.94|1004.74|1006.94|1004.74|1006.3|1004.1|0
1726226700000|2024-09-13 11:25:00|1006.73|1004.53|1007.59|1005.39|1007.91|1005.71|1006.51|1004.31|0
1726227000000|2024-09-13 11:30:00|1007.37|1005.17|1007.59|1005.39|1008.24|1006.04|1006.73|1004.53|0
1726227300000|2024-09-13 11:35:00|1007.37|1005.17|1003.92|1001.72|1007.37|1005.17|1003.27|1001.07|0
1726227600000|2024-09-13 11:40:00|1003.7|1001.5|1006.29|1004.09|1006.29|1004.09|1003.06|1000.86|0
1726227900000|2024-09-13 11:45:00|1006.51|1004.31|1005.86|1003.66|1006.51|1004.31|1005|1002.8|0
1726228200000|2024-09-13 11:50:00|1005.96|1003.76|1006.07|1003.87|1007.37|1005.17|1005.86|1003.66|0
1726228500000|2024-09-13 11:55:00|1005.86|1003.66|1006.55|1004.35|1006.99|1004.79|1005.09|1002.89|0
1726228800000|2024-09-13 12:00:00|1006.34|1004.14|1007.85|1005.65|1008.07|1005.87|1005.91|1003.71|0
1726229100000|2024-09-13 12:05:00|1007.63|1005.43|1006.12|1003.92|1007.74|1005.54|1005.9|1003.7|0
1726229400000|2024-09-13 12:10:00|1006.34|1004.14|1007.2|1005|1007.41|1005.21|1006.12|1003.92|0
1726229700000|2024-09-13 12:15:00|1007.09|1004.89|1007.41|1005.21|1008.28|1006.08|1007.09|1004.89|0
1726230000000|2024-09-13 12:20:00|1007.63|1005.43|1007.41|1005.21|1008.49|1006.29|1007.08|1004.88|0
1726230300000|2024-09-13 12:25:00|1007.3|1005.1|1006.55|1004.35|1007.41|1005.21|1006.33|1004.13|0
1726230600000|2024-09-13 12:30:00|1006.43|1004.23|1006.33|1004.13|1007.63|1005.43|1005.35|1003.15|0
1726230900000|2024-09-13 12:35:00|1006.11|1003.91|1003.31|1001.11|1006.76|1004.56|1003.31|1001.11|0
1726231200000|2024-09-13 12:40:00|1002.88|1000.68|1003.95|1001.75|1004.17|1001.97|1000.29|998.09|0
1726231500000|2024-09-13 12:45:00|1003.74|1001.54|1005.68|1003.48|1006.33|1004.13|1003.74|1001.54|0
1726231800000|2024-09-13 12:50:00|1005.78|1003.58|1007.41|1005.21|1007.84|1005.64|1005.46|1003.26|0
1726232100000|2024-09-13 12:55:00|1007.19|1004.99|1006.54|1004.34|1008.7|1006.5|1006.54|1004.34|0
1726232400000|2024-09-13 13:00:00|1006.97|1004.77|1006.75|1004.55|1007.4|1005.2|1006.11|1003.91|0
1726232700000|2024-09-13 13:05:00|1006.64|1004.44|1008.05|1005.85|1008.48|1006.28|1005.89|1003.69|0
1726233000000|2024-09-13 13:10:00|1008.27|1006.07|1006.97|1004.77|1008.27|1006.07|1006.32|1004.12|0
1726233300000|2024-09-13 13:15:00|1007.18|1004.98|1006.75|1004.55|1007.4|1005.2|1005.78|1003.58|0
1726233600000|2024-09-13 13:20:00|1006.54|1004.34|1005.45|1003.25|1006.54|1004.34|1004.81|1002.61|0
1726233900000|2024-09-13 13:25:00|1005.24|1003.04|1002|999.8|1007.4|1005.2|1001.35|999.15|0
1726234200000|2024-09-13 13:30:00|1002.86|1000.66|1007.4|1005.2|1007.61|1005.41|1000.28|998.08|0
1726234500000|2024-09-13 13:35:00|1007.61|1005.41|1008.38|1006.18|1010.21|1008.01|1006.87|1004.67|0
1726234800000|2024-09-13 13:40:00|1008.16|1005.96|1012.27|1010.07|1012.27|1010.07|1006.65|1004.45|0
1726235100000|2024-09-13 13:45:00|1012.05|1009.85|1015.29|1013.09|1016.16|1013.96|1010.54|1008.34|0
1726235400000|2024-09-13 13:50:00|1015.08|1012.88|1013.78|1011.58|1015.61|1013.41|1013.35|1011.15|0
1726235700000|2024-09-13 13:55:00|1013.88|1011.68|1013.45|1011.25|1015.29|1013.09|1012.48|1010.28|0
1726236000000|2024-09-13 14:00:00|1019.07|1016.87|1013.99|1011.79|1019.07|1016.87|1005.35|1003.15|0
1726236300000|2024-09-13 14:05:00|1014.1|1011.9|1014.85|1012.65|1016.26|1014.06|1010.97|1008.77|0
1726236600000|2024-09-13 14:10:00|1014.96|1012.76|1015.5|1013.3|1018.97|1016.77|1013.12|1010.92|0
1726236900000|2024-09-13 14:15:00|1015.07|1012.87|1018.32|1016.12|1020.48|1018.28|1015.07|1012.87|0
1726237200000|2024-09-13 14:20:00|1018.53|1016.33|1024.17|1021.97|1024.17|1021.97|1017.67|1015.47|0
1726237500000|2024-09-13 14:25:00|1024.6|1022.4|1015.23|1013.03|1025.36|1023.16|1014.37|1012.17|0
1726237800000|2024-09-13 14:30:00|1013.94|1011.74|1013.72|1011.52|1014.37|1012.17|1007.89|1005.69|0
1726238100000|2024-09-13 14:35:00|1013.5|1011.3|1019.78|1017.58|1019.88|1017.68|1011.12|1008.92|0
1726238400000|2024-09-13 14:40:00|1019.99|1017.79|1026.06|1023.86|1027.58|1025.38|1019.99|1017.79|0
1726238700000|2024-09-13 14:45:00|1026.17|1023.97|1024.98|1022.78|1026.93|1024.73|1023.24|1021.04|0
1726239000000|2024-09-13 14:50:00|1024.54|1022.34|1019.99|1017.79|1024.76|1022.56|1018.04|1015.84|0
1726239300000|2024-09-13 14:55:00|1020.42|1018.22|1021.39|1019.19|1023.02|1020.82|1017.18|1014.98|0
1726239600000|2024-09-13 15:00:00|1021.29|1019.09|1021.41|1019.21|1022.59|1020.39|1019.99|1017.79|0
1726239900000|2024-09-13 15:05:00|1021.84|1019.64|1019.45|1017.25|1022.92|1020.72|1019.24|1017.04|0
1726240200000|2024-09-13 15:10:00|1019.24|1017.04|1019.89|1017.69|1022.05|1019.85|1018.59|1016.39|0
1726240500000|2024-09-13 15:15:00|1020.1|1017.9|1019.89|1017.69|1021.62|1019.42|1019.24|1017.04|0
1726240800000|2024-09-13 15:20:00|1019.99|1017.79|1022.7|1020.5|1023.35|1021.15|1019.02|1016.82|0
1726241100000|2024-09-13 15:25:00|1022.48|1020.28|1021.18|1018.98|1023.57|1021.37|1020.75|1018.55|0
1726241400000|2024-09-13 15:30:00|1021.4|1019.2|1022.92|1020.72|1024|1021.8|1020.75|1018.55|0
1726241700000|2024-09-13 15:35:00|1023.13|1020.93|1021.88|1019.68|1024.22|1022.02|1020.42|1018.22|0
1726242000000|2024-09-13 15:40:00|1022.53|1020.33|1025.24|1023.04|1026.01|1023.81|1022.53|1020.33|0
1726242300000|2024-09-13 15:45:00|1025.57|1023.37|1027.52|1025.32|1029.05|1026.85|1025.57|1023.37|0
1726242600000|2024-09-13 15:50:00|1027.74|1025.54|1028.17|1025.97|1028.83|1026.63|1026.22|1024.02|0
1726242900000|2024-09-13 15:55:00|1028.39|1026.19|1027.74|1025.54|1029.04|1026.84|1027.09|1024.89|0
1726243200000|2024-09-13 16:00:00|1027.96|1025.76|1027.74|1025.54|1030.35|1028.15|1027.09|1024.89|0
1726243500000|2024-09-13 16:05:00|1027.52|1025.32|1025.13|1022.93|1028.61|1026.41|1024.05|1021.85|0
1726243800000|2024-09-13 16:10:00|1024.91|1022.71|1021.66|1019.46|1025.78|1023.58|1019.81|1017.61|0
1726244100000|2024-09-13 16:15:00|1021.44|1019.24|1020.79|1018.59|1021.44|1019.24|1019.27|1017.07|0
1726244400000|2024-09-13 16:20:00|1020.57|1018.37|1019.06|1016.86|1021.44|1019.24|1018.62|1016.42|0
1726244700000|2024-09-13 16:25:00|1019.27|1017.07|1018.4|1016.2|1020.14|1017.94|1018.19|1015.99|0
1726245000000|2024-09-13 16:30:00|1018.19|1015.99|1018.84|1016.64|1019.49|1017.29|1017.97|1015.77|0
1726245300000|2024-09-13 16:35:00|1018.62|1016.42|1018.4|1016.2|1018.84|1016.64|1016.89|1014.69|0
1726245600000|2024-09-13 16:40:00|1018.83|1016.63|1018.18|1015.98|1019.7|1017.5|1017.53|1015.33|0
1726245900000|2024-09-13 16:45:00|1017.97|1015.77|1017.1|1014.9|1018.18|1015.98|1016.45|1014.25|0
1726246200000|2024-09-13 16:50:00|1016.88|1014.68|1023.39|1021.19|1023.39|1021.19|1016.67|1014.47|0
1726246500000|2024-09-13 16:55:00|1023.6|1021.4|1023.82|1021.62|1024.03|1021.83|1022.08|1019.88|0
1726246800000|2024-09-13 17:00:00|1023.6|1021.4|1025.12|1022.92|1025.55|1023.35|1023.6|1021.4|0
1726247100000|2024-09-13 17:05:00|1025.34|1023.14|1025.99|1023.79|1027.72|1025.52|1024.9|1022.7|0
1726247400000|2024-09-13 17:10:00|1026.2|1024|1026.64|1024.44|1027.07|1024.87|1025.55|1023.35|0
1726247700000|2024-09-13 17:15:00|1026.85|1024.65|1028.16|1025.96|1028.59|1026.39|1026.42|1024.22|0
1726248000000|2024-09-13 17:20:00|1027.94|1025.74|1025.98|1023.78|1028.37|1026.17|1024.46|1022.26|0
1726248300000|2024-09-13 17:25:00|1026.2|1024|1028.59|1026.39|1029.24|1027.04|1025.77|1023.57|0
1726248600000|2024-09-13 17:30:00|1028.81|1026.61|1027.28|1025.08|1029.67|1027.47|1026.63|1024.43|0
1726248900000|2024-09-13 17:35:00|1026.85|1024.65|1030.54|1028.34|1031.19|1028.99|1025.76|1023.56|0
1726249200000|2024-09-13 17:40:00|1030.11|1027.91|1030.11|1027.91|1030.98|1028.78|1028.15|1025.95|0
1726249500000|2024-09-13 17:45:00|1029.67|1027.47|1029.89|1027.69|1030.76|1028.56|1029.24|1027.04|0
1726249800000|2024-09-13 17:50:00|1030.1|1027.9|1029.67|1027.47|1030.97|1028.77|1029.23|1027.03|0
1726250100000|2024-09-13 17:55:00|1029.89|1027.69|1027.28|1025.08|1029.89|1027.69|1026.19|1023.99|0
1726250400000|2024-09-13 18:00:00|1027.06|1024.86|1024.18|1021.98|1027.49|1025.29|1016.22|1014.02|0
1726250700000|2024-09-13 18:05:00|1023.97|1021.77|1029.61|1027.41|1031.13|1028.93|1023.75|1021.55|0
1726251000000|2024-09-13 18:10:00|1029.83|1027.63|1026.02|1023.82|1029.83|1027.63|1025.05|1022.85|0
1726251300000|2024-09-13 18:15:00|1026.13|1023.93|1025.8|1023.6|1026.78|1024.58|1024.18|1021.98|0
1726251600000|2024-09-13 18:20:00|1025.7|1023.5|1019.14|1016.94|1025.91|1023.71|1019.14|1016.94|0
1726251900000|2024-09-13 18:25:00|1018.93|1016.73|1017.84|1015.64|1019.79|1017.59|1016.33|1014.13|0
1726252200000|2024-09-13 18:30:00|1017.41|1015.21|1016.98|1014.78|1017.63|1015.43|1015.68|1013.48|0
1726252500000|2024-09-13 18:35:00|1017.41|1015.21|1016.76|1014.56|1018.06|1015.86|1016.11|1013.91|0
1726252800000|2024-09-13 18:40:00|1017.19|1014.99|1018.27|1016.07|1021.74|1019.54|1016.54|1014.34|0
1726253100000|2024-09-13 18:45:00|1018.49|1016.29|1017.62|1015.42|1020.87|1018.67|1017.62|1015.42|0
1726253400000|2024-09-13 18:50:00|1017.19|1014.99|1016.97|1014.77|1017.94|1015.74|1015.24|1013.04|0
1726253700000|2024-09-13 18:55:00|1016.54|1014.34|1018.05|1015.85|1018.27|1016.07|1015.89|1013.69|0
1726254000000|2024-09-13 19:00:00|1016.54|1014.34|1015.67|1013.47|1017.62|1015.42|1014.59|1012.39|0
1726254300000|2024-09-13 19:05:00|1015.89|1013.69|1016.75|1014.55|1018.27|1016.07|1015.89|1013.69|0
1726254600000|2024-09-13 19:10:00|1016.97|1014.77|1017.29|1015.09|1017.83|1015.63|1015.24|1013.04|0
1726254900000|2024-09-13 19:15:00|1017.18|1014.98|1019.78|1017.58|1021.08|1018.88|1016.53|1014.33|0
1726255200000|2024-09-13 19:20:00|1019.56|1017.36|1020.64|1018.44|1020.86|1018.66|1018.15|1015.95|0
1726255500000|2024-09-13 19:25:00|1020.43|1018.23|1021.08|1018.88|1022.38|1020.18|1018.48|1016.28|0
1726255800000|2024-09-13 19:30:00|1020.86|1018.66|1021.29|1019.09|1022.16|1019.96|1020.21|1018.01|0
1726256100000|2024-09-13 19:35:00|1021.51|1019.31|1019.77|1017.57|1021.51|1019.31|1017.18|1014.98|0
1726256400000|2024-09-13 19:40:00|1019.56|1017.36|1021.29|1019.09|1021.29|1019.09|1019.56|1017.36|0
1726256700000|2024-09-13 19:45:00|1021.07|1018.87|1021.18|1018.98|1023.24|1021.04|1020.64|1018.44|0
1726257000000|2024-09-13 19:50:00|1021.07|1018.87|1024.32|1022.12|1024.32|1022.12|1020.42|1018.22|0
1726257300000|2024-09-13 19:55:00|1024.1|1021.9|1021.94|1019.74|1025.62|1023.42|1020.85|1018.65|0
1726257600000|2024-09-13 20:00:00|1021.72|1019.52|1019.34|1017.14|1021.72|1019.52|1018.25|1016.05|0
1726257900000|2024-09-13 20:05:00|1019.55|1017.35|1021.28|1019.08|1021.72|1019.52|1019.55|1017.35|0
1726258200000|2024-09-13 20:10:00|1021.07|1018.87|1020.63|1018.43|1021.28|1019.08|1018.68|1016.48|0
1726446000000|2024-09-16 00:20:00|1025.15|1022.95|1024.5|1022.3|1025.15|1022.95|1024.17|1021.97|0
1726446300000|2024-09-16 00:25:00|1024.38|1022.18|1024.5|1022.3|1024.82|1022.62|1024.17|1021.97|0
1726446600000|2024-09-16 00:30:00|1024.38|1022.18|1024.28|1022.08|1024.5|1022.3|1023.41|1021.21|0
1726446900000|2024-09-16 00:35:00|1024.17|1021.97|1024.28|1022.08|1024.49|1022.29|1023.2|1021|0
1726447200000|2024-09-16 00:40:00|1024.49|1022.29|1026.44|1024.24|1026.44|1024.24|1023.41|1021.21|0
1726447500000|2024-09-16 00:45:00|1026.22|1024.02|1024.92|1022.72|1026.22|1024.02|1023.63|1021.43|0
1726447800000|2024-09-16 00:50:00|1024.81|1022.61|1023.19|1020.99|1025.14|1022.94|1023.19|1020.99|0
1726448100000|2024-09-16 00:55:00|1023.41|1021.21|1023.84|1021.64|1024.49|1022.29|1023.41|1021.21|0
1726448400000|2024-09-16 01:00:00|1023.73|1021.53|1023.62|1021.42|1024.49|1022.29|1023.41|1021.21|0
1726448700000|2024-09-16 01:05:00|1023.73|1021.53|1023.4|1021.2|1024.05|1021.85|1023.4|1021.2|0
1726449000000|2024-09-16 01:10:00|1023.62|1021.42|1022.75|1020.55|1023.62|1021.42|1022.11|1019.91|0
1726449300000|2024-09-16 01:15:00|1022.64|1020.44|1021.24|1019.04|1022.64|1020.44|1020.38|1018.18|0
1726449600000|2024-09-16 01:20:00|1021.13|1018.93|1022.1|1019.9|1022.54|1020.34|1021.13|1018.93|0
1726449900000|2024-09-16 01:25:00|1022.21|1020.01|1022.53|1020.33|1022.75|1020.55|1021.89|1019.69|0
1726450200000|2024-09-16 01:30:00|1022.32|1020.12|1023.4|1021.2|1023.61|1021.41|1021.67|1019.47|0
1726450500000|2024-09-16 01:35:00|1023.18|1020.98|1023.18|1020.98|1023.61|1021.41|1021.88|1019.68|0
1726450800000|2024-09-16 01:40:00|1022.96|1020.76|1022.96|1020.76|1023.83|1021.63|1022.42|1020.22|0
1726451100000|2024-09-16 01:45:00|1023.18|1020.98|1024.36|1022.16|1024.36|1022.16|1022.96|1020.76|0
1726451400000|2024-09-16 01:50:00|1024.04|1021.84|1024.69|1022.49|1025.12|1022.92|1023.93|1021.73|0
1726451700000|2024-09-16 01:55:00|1024.48|1022.28|1025.34|1023.14|1025.66|1023.46|1024.26|1022.06|0
1726452000000|2024-09-16 02:00:00|1025.56|1023.36|1025.01|1022.81|1025.99|1023.79|1024.91|1022.71|0
1726452300000|2024-09-16 02:05:00|1024.91|1022.71|1024.69|1022.49|1025.34|1023.14|1024.69|1022.49|0
1726452600000|2024-09-16 02:10:00|1024.9|1022.7|1025.12|1022.92|1025.12|1022.92|1024.47|1022.27|0
1726452900000|2024-09-16 02:15:00|1025.01|1022.81|1025.77|1023.57|1025.77|1023.57|1024.9|1022.7|0
1726453200000|2024-09-16 02:20:00|1025.87|1023.67|1025.98|1023.78|1026.42|1024.22|1025.12|1022.92|0
1726453500000|2024-09-16 02:25:00|1026.09|1023.89|1025.12|1022.92|1026.09|1023.89|1024.9|1022.7|0
1726453800000|2024-09-16 02:30:00|1025.33|1023.13|1023.92|1021.72|1025.33|1023.13|1023.82|1021.62|0
1726454100000|2024-09-16 02:35:00|1023.82|1021.62|1024.46|1022.26|1024.68|1022.48|1023.6|1021.4|0
1726454400000|2024-09-16 02:40:00|1024.68|1022.48|1024.03|1021.83|1024.9|1022.7|1023.92|1021.72|0
1726454700000|2024-09-16 02:45:00|1024.25|1022.05|1024.68|1022.48|1024.68|1022.48|1024.25|1022.05|0
1726455000000|2024-09-16 02:50:00|1024.57|1022.37|1024.89|1022.69|1025|1022.8|1024.46|1022.26|0
1726455300000|2024-09-16 02:55:00|1024.68|1022.48|1024.89|1022.69|1024.89|1022.69|1024.24|1022.04|0
1726455600000|2024-09-16 03:00:00|1025.11|1022.91|1024.24|1022.04|1025.32|1023.12|1024.13|1021.93|0
1726455900000|2024-09-16 03:05:00|1024.13|1021.93|1024.46|1022.26|1024.46|1022.26|1023.81|1021.61|0
1726456200000|2024-09-16 03:10:00|1024.34|1022.14|1025.97|1023.77|1026.51|1024.31|1024.24|1022.04|0
1726456500000|2024-09-16 03:15:00|1026.07|1023.87|1026.19|1023.99|1026.4|1024.2|1025.1|1022.9|0
1726456800000|2024-09-16 03:20:00|1026.07|1023.87|1025.32|1023.12|1026.29|1024.09|1025.1|1022.9|0
1726457100000|2024-09-16 03:25:00|1025.54|1023.34|1025.97|1023.77|1026.18|1023.98|1025.32|1023.12|0
1726457400000|2024-09-16 03:30:00|1026.18|1023.98|1026.61|1024.41|1026.61|1024.41|1025.85|1023.65|0
1726457700000|2024-09-16 03:35:00|1026.4|1024.2|1025.75|1023.55|1026.4|1024.2|1025.64|1023.44|0
1726458000000|2024-09-16 03:40:00|1025.64|1023.44|1025.85|1023.65|1025.96|1023.76|1025.53|1023.33|0
1726458300000|2024-09-16 03:45:00|1025.96|1023.76|1026.39|1024.19|1026.61|1024.41|1025.75|1023.55|0
1726458600000|2024-09-16 03:50:00|1026.28|1024.08|1025.96|1023.76|1026.39|1024.19|1025.2|1023|0
1726458900000|2024-09-16 03:55:00|1026.18|1023.98|1026.61|1024.41|1026.71|1024.51|1026.18|1023.98|0
1726459200000|2024-09-16 04:00:00|1026.71|1024.51|1025.96|1023.76|1026.83|1024.63|1025.96|1023.76|0
1726459500000|2024-09-16 04:05:00|1026.17|1023.97|1026.17|1023.97|1026.17|1023.97|1025.63|1023.43|0
1726459800000|2024-09-16 04:10:00|1026.39|1024.19|1026.61|1024.41|1026.61|1024.41|1026.17|1023.97|0
1726460100000|2024-09-16 04:15:00|1026.6|1024.4|1026.82|1024.62|1026.82|1024.62|1026.39|1024.19|0
1726460400000|2024-09-16 04:20:00|1026.71|1024.51|1026.82|1024.62|1026.82|1024.62|1026.17|1023.97|0
1726460700000|2024-09-16 04:25:00|1026.6|1024.4|1026.6|1024.4|1026.82|1024.62|1026.39|1024.19|0
1726461000000|2024-09-16 04:30:00|1026.71|1024.51|1026.38|1024.18|1026.71|1024.51|1026.38|1024.18|0
1726461300000|2024-09-16 04:35:00|1026.6|1024.4|1026.38|1024.18|1026.6|1024.4|1026.17|1023.97|0
1726461600000|2024-09-16 04:40:00|1026.49|1024.29|1026.38|1024.18|1026.81|1024.61|1026.38|1024.18|0
1726461900000|2024-09-16 04:45:00|1026.27|1024.07|1026.38|1024.18|1026.38|1024.18|1026.16|1023.96|0
1726462200000|2024-09-16 04:50:00|1026.6|1024.4|1026.81|1024.61|1026.81|1024.61|1026.38|1024.18|0
1726462500000|2024-09-16 04:55:00|1026.16|1023.96|1025.94|1023.74|1026.16|1023.96|1025.83|1023.63|0
1726462800000|2024-09-16 05:00:00|1026.05|1023.85|1026.38|1024.18|1026.38|1024.18|1025.94|1023.74|0
1726463100000|2024-09-16 05:05:00|1026.26|1024.06|1026.05|1023.85|1026.38|1024.18|1025.94|1023.74|0
1726463400000|2024-09-16 05:10:00|1026.16|1023.96|1025.51|1023.31|1026.16|1023.96|1025.08|1022.88|0
1726463700000|2024-09-16 05:15:00|1025.4|1023.2|1024.64|1022.44|1025.72|1023.52|1024.43|1022.23|0
1726464000000|2024-09-16 05:20:00|1024.53|1022.33|1024.42|1022.22|1024.96|1022.76|1024.42|1022.22|0
1726464300000|2024-09-16 05:25:00|1024.64|1022.44|1024.53|1022.33|1024.64|1022.44|1024.21|1022.01|0
1726464600000|2024-09-16 05:30:00|1024.64|1022.44|1024.31|1022.11|1024.64|1022.44|1024.21|1022.01|0
1726464900000|2024-09-16 05:35:00|1024.42|1022.22|1023.56|1021.36|1024.42|1022.22|1023.44|1021.24|0
1726465200000|2024-09-16 05:40:00|1023.55|1021.35|1023.99|1021.79|1024.31|1022.11|1023.34|1021.14|0
1726465500000|2024-09-16 05:45:00|1024.09|1021.89|1024.85|1022.65|1025.07|1022.87|1023.99|1021.79|0
1726465800000|2024-09-16 05:50:00|1024.74|1022.54|1024.63|1022.43|1024.74|1022.54|1024.2|1022|0
1726466100000|2024-09-16 05:55:00|1024.52|1022.32|1025.06|1022.86|1025.17|1022.97|1024.42|1022.22|0
1726466400000|2024-09-16 06:00:00|1024.95|1022.75|1023.44|1021.24|1025.06|1022.86|1023.33|1021.13|0
1726466700000|2024-09-16 06:05:00|1023.55|1021.35|1022.9|1020.7|1023.55|1021.35|1022.03|1019.83|0
1726467000000|2024-09-16 06:10:00|1022.68|1020.48|1021.17|1018.97|1022.68|1020.48|1020.95|1018.75|0
1726467300000|2024-09-16 06:15:00|1021.38|1019.18|1020.52|1018.32|1021.38|1019.18|1020.3|1018.1|0
1726467600000|2024-09-16 06:20:00|1020.73|1018.53|1020.3|1018.1|1020.73|1018.53|1019.76|1017.56|0
1726467900000|2024-09-16 06:25:00|1020.08|1017.88|1020.08|1017.88|1020.73|1018.53|1020.08|1017.88|0
1726468200000|2024-09-16 06:30:00|1020.19|1017.99|1020.51|1018.31|1020.73|1018.53|1020.08|1017.88|0
1726468500000|2024-09-16 06:35:00|1020.73|1018.53|1020.73|1018.53|1020.73|1018.53|1019.65|1017.45|0
1726468800000|2024-09-16 06:40:00|1020.95|1018.75|1020.3|1018.1|1021.16|1018.96|1020.3|1018.1|0
1726469100000|2024-09-16 06:45:00|1020.4|1018.2|1020.94|1018.74|1020.94|1018.74|1020.08|1017.88|0
1726469400000|2024-09-16 06:50:00|1020.73|1018.53|1020.51|1018.31|1021.38|1019.18|1020.29|1018.09|0
1726469700000|2024-09-16 06:55:00|1020.73|1018.53|1020.51|1018.31|1020.73|1018.53|1020.29|1018.09|0
1726470000000|2024-09-16 07:00:00|1020.29|1018.09|1019.86|1017.66|1020.51|1018.31|1019.64|1017.44|0
1726470300000|2024-09-16 07:05:00|1019.96|1017.76|1021.15|1018.95|1022.02|1019.82|1019.75|1017.55|0
1726470600000|2024-09-16 07:10:00|1021.37|1019.17|1021.59|1019.39|1022.02|1019.82|1020.51|1018.31|0
1726470900000|2024-09-16 07:15:00|1021.37|1019.17|1020.29|1018.09|1021.37|1019.17|1020.07|1017.87|0
1726471200000|2024-09-16 07:20:00|1020.5|1018.3|1021.37|1019.17|1021.8|1019.6|1020.29|1018.09|0
1726471500000|2024-09-16 07:25:00|1020.93|1018.73|1020.39|1018.19|1021.37|1019.17|1020.07|1017.87|0
1726471800000|2024-09-16 07:30:00|1020.28|1018.08|1021.36|1019.16|1021.36|1019.16|1020.07|1017.87|0
1726472100000|2024-09-16 07:35:00|1021.25|1019.05|1021.15|1018.95|1021.58|1019.38|1020.28|1018.08|0
1726472400000|2024-09-16 07:40:00|1021.03|1018.83|1022.23|1020.03|1022.44|1020.24|1020.93|1018.73|0
1726472700000|2024-09-16 07:45:00|1022.44|1020.24|1023.31|1021.11|1023.52|1021.32|1022.23|1020.03|0
1726473000000|2024-09-16 07:50:00|1023.09|1020.89|1025.04|1022.84|1025.04|1022.84|1022.87|1020.67|0
1726473300000|2024-09-16 07:55:00|1024.82|1022.62|1025.9|1023.7|1026.12|1023.92|1024.27|1022.07|0
1726473600000|2024-09-16 08:00:00|1025.47|1023.27|1028.71|1026.51|1028.82|1026.62|1024.39|1022.19|0
1726473900000|2024-09-16 08:05:00|1028.39|1026.19|1027.63|1025.43|1028.93|1026.73|1027.2|1025|0
1726474200000|2024-09-16 08:10:00|1027.73|1025.53|1027.41|1025.21|1028.17|1025.97|1026.76|1024.56|0
1726474500000|2024-09-16 08:15:00|1027.3|1025.1|1027.41|1025.21|1027.85|1025.65|1026.98|1024.78|0
1726474800000|2024-09-16 08:20:00|1027.63|1025.43|1028.93|1026.73|1028.93|1026.73|1027.52|1025.32|0
1726475100000|2024-09-16 08:25:00|1028.71|1026.51|1028.49|1026.29|1029.58|1027.38|1028.06|1025.86|0
1726475400000|2024-09-16 08:30:00|1028.38|1026.18|1027.19|1024.99|1028.81|1026.61|1027.19|1024.99|0
1726475700000|2024-09-16 08:35:00|1027.08|1024.88|1026.76|1024.56|1027.41|1025.21|1026.32|1024.12|0
1726476000000|2024-09-16 08:40:00|1026.97|1024.77|1027.62|1025.42|1027.84|1025.64|1026.97|1024.77|0
1726476300000|2024-09-16 08:45:00|1027.41|1025.21|1026.54|1024.34|1027.73|1025.53|1026.54|1024.34|0
1726476600000|2024-09-16 08:50:00|1026.75|1024.55|1027.94|1025.74|1028.37|1026.17|1026.64|1024.44|0
1726476900000|2024-09-16 08:55:00|1027.84|1025.64|1028.27|1026.07|1028.49|1026.29|1027.84|1025.64|0
1726477200000|2024-09-16 09:00:00|1028.05|1025.85|1028.7|1026.5|1028.8|1026.6|1027.72|1025.52|0
1726477500000|2024-09-16 09:05:00|1028.48|1026.28|1028.7|1026.5|1028.7|1026.5|1027.62|1025.42|0
1726477800000|2024-09-16 09:10:00|1028.48|1026.28|1030.32|1028.12|1030.32|1028.12|1028.48|1026.28|0
1726478100000|2024-09-16 09:15:00|1030.43|1028.23|1029.78|1027.58|1030.43|1028.23|1029.23|1027.03|0
1726478400000|2024-09-16 09:20:00|1029.67|1027.47|1028.48|1026.28|1029.78|1027.58|1028.48|1026.28|0
1726478700000|2024-09-16 09:25:00|1028.8|1026.6|1029.13|1026.93|1029.45|1027.25|1028.26|1026.06|0
1726479000000|2024-09-16 09:30:00|1028.91|1026.71|1029.56|1027.36|1029.78|1027.58|1028.91|1026.71|0
1726479300000|2024-09-16 09:35:00|1029.34|1027.14|1029.13|1026.93|1029.78|1027.58|1028.69|1026.49|0
1726479600000|2024-09-16 09:40:00|1029.01|1026.81|1027.71|1025.51|1029.13|1026.93|1027.61|1025.41|0
1726479900000|2024-09-16 09:45:00|1027.82|1025.62|1027.17|1024.97|1028.04|1025.84|1026.52|1024.32|0
1726480200000|2024-09-16 09:50:00|1027.39|1025.19|1026.52|1024.32|1027.49|1025.29|1026.52|1024.32|0
1726480500000|2024-09-16 09:55:00|1026.74|1024.54|1026.31|1024.11|1027.39|1025.19|1026.09|1023.89|0
1726480800000|2024-09-16 10:00:00|1026.19|1023.99|1024.79|1022.59|1026.3|1024.1|1024.36|1022.16|0
1726481100000|2024-09-16 10:05:00|1024.68|1022.48|1023.71|1021.51|1025.33|1023.13|1023.27|1021.07|0
1726481400000|2024-09-16 10:10:00|1024.14|1021.94|1024.35|1022.15|1024.67|1022.47|1021.54|1019.34|0
1726481700000|2024-09-16 10:15:00|1024.24|1022.04|1025.43|1023.23|1025.65|1023.45|1024.24|1022.04|0
1726482000000|2024-09-16 10:20:00|1025.22|1023.02|1023.81|1021.61|1025.87|1023.67|1023.81|1021.61|0
1726482300000|2024-09-16 10:25:00|1023.91|1021.71|1021.64|1019.44|1023.91|1021.71|1021.21|1019.01|0
1726482600000|2024-09-16 10:30:00|1022.08|1019.88|1021.96|1019.76|1022.94|1020.74|1021.75|1019.55|0
1726482900000|2024-09-16 10:35:00|1021.86|1019.66|1021.42|1019.22|1022.51|1020.31|1020.99|1018.79|0
1726483200000|2024-09-16 10:40:00|1021.53|1019.33|1023.37|1021.17|1023.48|1021.28|1021.42|1019.22|0
1726483500000|2024-09-16 10:45:00|1023.81|1021.61|1024.89|1022.69|1024.89|1022.69|1023.69|1021.49|0
1726483800000|2024-09-16 10:50:00|1024.78|1022.58|1025.32|1023.12|1025.75|1023.55|1024.45|1022.25|0
1726484100000|2024-09-16 10:55:00|1025.21|1023.01|1025.54|1023.34|1025.54|1023.34|1024.56|1022.36|0
1726484400000|2024-09-16 11:00:00|1025.1|1022.9|1024.23|1022.03|1025.54|1023.34|1024.02|1021.82|0
1726484700000|2024-09-16 11:05:00|1024.45|1022.25|1023.69|1021.49|1024.67|1022.47|1022.93|1020.73|0
1726485000000|2024-09-16 11:10:00|1023.58|1021.38|1023.47|1021.27|1024.45|1022.25|1022.93|1020.73|0
1726485300000|2024-09-16 11:15:00|1023.15|1020.95|1021.85|1019.65|1023.37|1021.17|1021.74|1019.54|0
1726485600000|2024-09-16 11:20:00|1022.06|1019.86|1020.33|1018.13|1022.82|1020.62|1020.33|1018.13|0
1726485900000|2024-09-16 11:25:00|1020.44|1018.24|1021.41|1019.21|1021.41|1019.21|1019.9|1017.7|0
1726486200000|2024-09-16 11:30:00|1021.2|1019|1021.2|1019|1021.63|1019.43|1020.33|1018.13|0
1726486500000|2024-09-16 11:35:00|1021.3|1019.1|1021.41|1019.21|1021.95|1019.75|1020.87|1018.67|0
1726486800000|2024-09-16 11:40:00|1021.51|1019.31|1020.98|1018.78|1022.6|1020.4|1020.65|1018.45|0
1726487100000|2024-09-16 11:45:00|1020.86|1018.66|1022.38|1020.18|1023.14|1020.94|1020.86|1018.66|0
1726487400000|2024-09-16 11:50:00|1022.49|1020.29|1021.19|1018.99|1022.92|1020.72|1020.97|1018.77|0
1726487700000|2024-09-16 11:55:00|1021.41|1019.21|1021.62|1019.42|1022.06|1019.86|1020.21|1018.01|0
1726488000000|2024-09-16 12:00:00|1021.84|1019.64|1019.67|1017.47|1022.05|1019.85|1019.67|1017.47|0
1726488300000|2024-09-16 12:05:00|1019.78|1017.58|1022.27|1020.07|1022.49|1020.29|1019.02|1016.82|0
1726488600000|2024-09-16 12:10:00|1022.05|1019.85|1021.19|1018.99|1022.92|1020.72|1020.97|1018.77|0
1726488900000|2024-09-16 12:15:00|1020.97|1018.77|1019.45|1017.25|1021.4|1019.2|1019.45|1017.25|0
1726489200000|2024-09-16 12:20:00|1019.67|1017.47|1019.02|1016.82|1019.89|1017.69|1019.02|1016.82|0
1726489500000|2024-09-16 12:25:00|1019.12|1016.92|1019.99|1017.79|1020.32|1018.12|1019.02|1016.82|0
1726489800000|2024-09-16 12:30:00|1020.64|1018.44|1019.45|1017.25|1021.07|1018.87|1019.23|1017.03|0
1726490100000|2024-09-16 12:35:00|1019.23|1017.03|1021.83|1019.63|1022.26|1020.06|1018.8|1016.6|0
1726490400000|2024-09-16 12:40:00|1022.05|1019.85|1019.66|1017.46|1022.05|1019.85|1018.8|1016.6|0
1726490700000|2024-09-16 12:45:00|1019.88|1017.68|1019.01|1016.81|1019.88|1017.68|1018.36|1016.16|0
1726491000000|2024-09-16 12:50:00|1018.9|1016.7|1018.58|1016.38|1019.66|1017.46|1018.36|1016.16|0
1726491300000|2024-09-16 12:55:00|1019.01|1016.81|1019.88|1017.68|1020.31|1018.11|1018.8|1016.6|0
1726491600000|2024-09-16 13:00:00|1020.09|1017.89|1020.09|1017.89|1021.17|1018.97|1019.66|1017.46|0
1726491900000|2024-09-16 13:05:00|1019.98|1017.78|1020.09|1017.89|1020.96|1018.76|1019.22|1017.02|0
1726492200000|2024-09-16 13:10:00|1020.19|1017.99|1020.09|1017.89|1020.74|1018.54|1018.68|1016.48|0
1726492500000|2024-09-16 13:15:00|1019.98|1017.78|1019.65|1017.45|1020.52|1018.32|1019.22|1017.02|0
1726492800000|2024-09-16 13:20:00|1019.87|1017.67|1019.22|1017.02|1019.97|1017.77|1019|1016.8|0
1726493100000|2024-09-16 13:25:00|1019|1016.8|1021.49|1019.29|1022.25|1020.05|1019|1016.8|0
1726493400000|2024-09-16 13:30:00|1021.6|1019.4|1016.62|1014.42|1025.28|1023.08|1016.62|1014.42|0
1726493700000|2024-09-16 13:35:00|1016.84|1014.64|1015.11|1012.91|1016.84|1014.64|1014.03|1011.83|0
1726494000000|2024-09-16 13:40:00|1014.89|1012.69|1016.23|1014.03|1017.52|1015.32|1013.78|1011.58|0
1726494300000|2024-09-16 13:45:00|1016.01|1013.81|1022.71|1020.51|1022.71|1020.51|1015.15|1012.95|0
1726494600000|2024-09-16 13:50:00|1022.93|1020.73|1031.2|1029|1031.2|1029|1022.71|1020.51|0
1726494900000|2024-09-16 13:55:00|1031.41|1029.21|1029.13|1026.93|1032.28|1030.08|1027.73|1025.53|0
1726495200000|2024-09-16 14:00:00|1029.03|1026.83|1027.29|1025.09|1031.63|1029.43|1021.88|1019.68|0
1726495500000|2024-09-16 14:05:00|1028.38|1026.18|1028.64|1026.44|1030.71|1028.51|1027.29|1025.09|0
1726495800000|2024-09-16 14:10:00|1028.32|1026.12|1029.41|1027.21|1030.27|1028.07|1027.03|1024.83|0
1726496100000|2024-09-16 14:15:00|1029.62|1027.42|1029.62|1027.42|1031.14|1028.94|1028.86|1026.66|0
1726496400000|2024-09-16 14:20:00|1029.4|1027.2|1024.64|1022.44|1029.62|1027.42|1023.78|1021.58|0
1726496700000|2024-09-16 14:25:00|1024.86|1022.66|1020.75|1018.55|1024.86|1022.66|1017.29|1015.09|0
1726497000000|2024-09-16 14:30:00|1020.32|1018.12|1008.23|1006.03|1020.53|1018.33|1006.72|1004.52|0
1726497300000|2024-09-16 14:35:00|1008.01|1005.81|1013.62|1011.42|1016|1013.8|1007.8|1005.6|0
1726497600000|2024-09-16 14:40:00|1014.27|1012.07|1017.08|1014.88|1017.51|1015.31|1013.62|1011.42|0
1726497900000|2024-09-16 14:45:00|1017.29|1015.09|1016.21|1014.01|1017.29|1015.09|1010.6|1008.4|0
1726498200000|2024-09-16 14:50:00|1015.99|1013.79|1013.83|1011.63|1018.59|1016.39|1011.89|1009.69|0
1726498500000|2024-09-16 14:55:00|1014.05|1011.85|1012.97|1010.77|1015.34|1013.14|1011.89|1009.69|0
1726498800000|2024-09-16 15:00:00|1012.54|1010.34|1011.36|1009.16|1012.54|1010.34|1009.17|1006.97|0
1726499100000|2024-09-16 15:05:00|1011.79|1009.59|1015.67|1013.47|1016.96|1014.76|1011.36|1009.16|0
1726499400000|2024-09-16 15:10:00|1015.45|1013.25|1016.74|1014.54|1018.25|1016.05|1015.45|1013.25|0
1726499700000|2024-09-16 15:15:00|1016.63|1014.43|1017.71|1015.51|1018.47|1016.27|1015.88|1013.68|0
1726500000000|2024-09-16 15:20:00|1017.6|1015.4|1019.54|1017.34|1019.54|1017.34|1015.88|1013.68|0
1726500300000|2024-09-16 15:25:00|1019.76|1017.56|1014.58|1012.38|1020.62|1018.42|1014.37|1012.17|0
1726500600000|2024-09-16 15:30:00|1014.8|1012.6|1018.25|1016.05|1018.25|1016.05|1014.8|1012.6|0
1726500900000|2024-09-16 15:35:00|1018.03|1015.83|1014.79|1012.59|1018.25|1016.05|1013.5|1011.3|0
1726501200000|2024-09-16 15:40:00|1014.68|1012.48|1013.28|1011.08|1015.23|1013.03|1013.17|1010.97|0
1726501500000|2024-09-16 15:45:00|1013.07|1010.87|1014.79|1012.59|1015.01|1012.81|1011.99|1009.79|0
1726501800000|2024-09-16 15:50:00|1014.9|1012.7|1018.89|1016.69|1018.89|1016.69|1012.64|1010.44|0
1726502100000|2024-09-16 15:55:00|1019.11|1016.91|1018.24|1016.04|1019.54|1017.34|1017.38|1015.18|0
1726502400000|2024-09-16 16:00:00|1018.67|1016.47|1015.5|1013.3|1019.1|1016.9|1015.5|1013.3|0
1726502700000|2024-09-16 16:05:00|1015.28|1013.08|1018.08|1015.88|1018.95|1016.75|1014.85|1012.65|0
1726503000000|2024-09-16 16:10:00|1017.97|1015.77|1014.28|1012.08|1019.16|1016.96|1013.42|1011.22|0
1726503300000|2024-09-16 16:15:00|1014.5|1012.3|1012.12|1009.92|1015.58|1013.38|1011.69|1009.49|0
1726503600000|2024-09-16 16:20:00|1011.91|1009.71|1012.34|1010.14|1012.99|1010.79|1010.19|1007.99|0
1726503900000|2024-09-16 16:25:00|1012.55|1010.35|1018.91|1016.71|1019.24|1017.04|1012.55|1010.35|0
1726504200000|2024-09-16 16:30:00|1018.81|1016.61|1016.87|1014.67|1019.67|1017.47|1014.06|1011.86|0
1726504500000|2024-09-16 16:35:00|1017.08|1014.88|1017.08|1014.88|1019.02|1016.82|1016.43|1014.23|0
1726504800000|2024-09-16 16:40:00|1017.3|1015.1|1017.08|1014.88|1018.16|1015.96|1016.65|1014.45|0
1726505100000|2024-09-16 16:45:00|1016.86|1014.66|1018.16|1015.96|1018.16|1015.96|1015.57|1013.37|0
1726505400000|2024-09-16 16:50:00|1018.37|1016.17|1019.24|1017.04|1019.88|1017.68|1017.73|1015.53|0
1726505700000|2024-09-16 16:55:00|1019.02|1016.82|1020.31|1018.11|1020.75|1018.55|1018.8|1016.6|0
1726506000000|2024-09-16 17:00:00|1020.53|1018.33|1019.45|1017.25|1020.53|1018.33|1019.23|1017.03|0
1726506300000|2024-09-16 17:05:00|1019.67|1017.47|1020.31|1018.11|1020.63|1018.43|1019.34|1017.14|0
1726506600000|2024-09-16 17:10:00|1020.53|1018.33|1020.31|1018.11|1021.39|1019.19|1019.88|1017.68|0
1726506900000|2024-09-16 17:15:00|1020.74|1018.54|1020.41|1018.21|1021.61|1019.41|1019.45|1017.25|0
1726507200000|2024-09-16 17:20:00|1020.53|1018.33|1021.17|1018.97|1021.39|1019.19|1018.8|1016.6|0
1726507500000|2024-09-16 17:25:00|1021.28|1019.08|1022.04|1019.84|1023.12|1020.92|1017.93|1015.73|0
1726507800000|2024-09-16 17:30:00|1022.25|1020.05|1022.25|1020.05|1022.47|1020.27|1021.06|1018.86|0
1726508100000|2024-09-16 17:35:00|1021.82|1019.62|1026.79|1024.59|1026.79|1024.59|1021.82|1019.62|0
1726508400000|2024-09-16 17:40:00|1026.36|1024.16|1027.01|1024.81|1027.66|1025.46|1024.19|1021.99|0
1726508700000|2024-09-16 17:45:00|1026.79|1024.59|1026.36|1024.16|1027.44|1025.24|1026.36|1024.16|0
1726509000000|2024-09-16 17:50:00|1026.57|1024.37|1027.54|1025.34|1028.52|1026.32|1026.46|1024.26|0
1726509300000|2024-09-16 17:55:00|1027.44|1025.24|1028.73|1026.53|1028.95|1026.75|1026.79|1024.59|0
1726509600000|2024-09-16 18:00:00|1028.52|1026.32|1026.35|1024.15|1028.73|1026.53|1026.14|1023.94|0
1726509900000|2024-09-16 18:05:00|1025.92|1023.72|1027.22|1025.02|1027.22|1025.02|1024.84|1022.64|0
1726510200000|2024-09-16 18:10:00|1027.1|1024.9|1028.3|1026.1|1029.16|1026.96|1027.1|1024.9|0
1726510500000|2024-09-16 18:15:00|1028.18|1025.98|1026.78|1024.58|1028.95|1026.75|1026.13|1023.93|0
1726510800000|2024-09-16 18:20:00|1027|1024.8|1027.53|1025.33|1029.16|1026.96|1026.35|1024.15|0
1726511100000|2024-09-16 18:25:00|1027.65|1025.45|1028.94|1026.74|1029.38|1027.18|1027.43|1025.23|0
1726511400000|2024-09-16 18:30:00|1029.16|1026.96|1029.37|1027.17|1029.81|1027.61|1027.86|1025.66|0
1726511700000|2024-09-16 18:35:00|1029.16|1026.96|1028.78|1026.58|1030.84|1028.64|1027.69|1025.49|0
1726512000000|2024-09-16 18:40:00|1028.56|1026.36|1025.96|1023.76|1028.78|1026.58|1024.02|1021.82|0
1726512300000|2024-09-16 18:45:00|1025.75|1023.55|1027.26|1025.06|1027.47|1025.27|1023.15|1020.95|0
1726512600000|2024-09-16 18:50:00|1027.47|1025.27|1025.41|1023.21|1027.69|1025.49|1024.88|1022.68|0
1726512900000|2024-09-16 18:55:00|1025.31|1023.11|1030.72|1028.52|1030.94|1028.74|1025.09|1022.89|0
1726513200000|2024-09-16 19:00:00|1030.5|1028.3|1028.01|1025.81|1030.5|1028.3|1027.9|1025.7|0
1726513500000|2024-09-16 19:05:00|1028.12|1025.92|1028.98|1026.78|1029.85|1027.65|1027.69|1025.49|0
1726513800000|2024-09-16 19:10:00|1029.09|1026.89|1025.52|1023.32|1029.42|1027.22|1025.31|1023.11|0
1726514100000|2024-09-16 19:15:00|1025.31|1023.11|1026.71|1024.51|1027.25|1025.05|1024.66|1022.46|0
1726514400000|2024-09-16 19:20:00|1026.6|1024.4|1025.09|1022.89|1026.6|1024.4|1024.44|1022.24|0
1726514700000|2024-09-16 19:25:00|1025.74|1023.54|1027.03|1024.83|1027.03|1024.83|1025.3|1023.1|0
1726515000000|2024-09-16 19:30:00|1026.82|1024.62|1029.3|1027.1|1030.28|1028.08|1026.6|1024.4|0
1726515300000|2024-09-16 19:35:00|1029.41|1027.21|1029.84|1027.64|1030.49|1028.29|1026.16|1023.96|0
1726515600000|2024-09-16 19:40:00|1029.63|1027.43|1030.49|1028.29|1031.14|1028.94|1029.19|1026.99|0
1726515900000|2024-09-16 19:45:00|1030.71|1028.51|1030.06|1027.86|1031.36|1029.16|1029.84|1027.64|0
1726516200000|2024-09-16 19:50:00|1029.62|1027.42|1032.76|1030.56|1033.09|1030.89|1029.19|1026.99|0
1726516500000|2024-09-16 19:55:00|1032.22|1030.02|1030.49|1028.29|1034.39|1032.19|1029.84|1027.64|0
1726516800000|2024-09-16 20:00:00|1032.65|1030.45|1029.4|1027.2|1032.65|1030.45|1028.97|1026.77|0
1726517100000|2024-09-16 20:05:00|1029.19|1026.99|1030.16|1027.96|1030.48|1028.28|1028.97|1026.77|0
1726517400000|2024-09-16 20:10:00|1030.05|1027.85|1028.75|1026.55|1030.05|1027.85|1028.54|1026.34|0
1726517700000|2024-09-16 20:15:00|1028.85|1026.45|1029.28|1026.88|1029.72|1027.32|1028.85|1026.45|0
1726518000000|2024-09-16 20:20:00|1029.07|1026.67|1030.58|1028.18|1030.58|1028.18|1029.07|1026.67|0
1726518300000|2024-09-16 20:25:00|1030.8|1028.4|1030.15|1027.75|1030.8|1028.4|1029.93|1027.53|0
1726518600000|2024-09-16 20:30:00|1029.93|1027.53|1028.85|1026.45|1030.36|1027.96|1028.63|1026.23|0
1726518900000|2024-09-16 20:35:00|1029.06|1026.66|1029.5|1027.1|1029.5|1027.1|1029.06|1026.66|0
1726519200000|2024-09-16 20:40:00|1029.28|1026.88|1028.84|1026.44|1029.28|1026.88|1028.63|1026.23|0
1726519500000|2024-09-16 20:45:00|1028.63|1026.23|1028.63|1026.23|1029.28|1026.88|1028.41|1026.01|0
1726519800000|2024-09-16 20:50:00|1028.41|1026.01|1027.98|1025.58|1028.51|1026.11|1027.98|1025.58|0
1726520100000|2024-09-16 20:55:00|1027.86|1025.46|1027.8|1025.4|1028.08|1025.68|1027.54|1025.14|0
1726520400000|2024-09-16 21:00:00|1028.18|1025.78|1027.27|1024.87|1028.18|1025.78|1026.76|1024.36|0
1726520700000|2024-09-16 21:05:00|1027.11|1024.71|1027.18|1024.78|1027.2|1024.8|1026.57|1024.17|0
1726521000000|2024-09-16 21:10:00|1026.95|1024.55|1027.24|1024.84|1027.24|1024.84|1026.95|1024.55|0
1726521300000|2024-09-16 21:15:00|1027.18|1024.78|1027.2|1024.8|1027.43|1025.03|1027.14|1024.74|0
1726521600000|2024-09-16 21:20:00|1027.17|1024.77|1027.1|1024.7|1027.17|1024.77|1027.1|1024.7|0
1726521900000|2024-09-16 21:25:00|1027.17|1024.77|1026.41|1024.01|1027.2|1024.8|1026.38|1023.98|0
1726522200000|2024-09-16 21:30:00|1026.76|1024.36|1026.92|1024.52|1026.92|1024.52|1026.7|1024.3|0
1726522500000|2024-09-16 21:35:00|1026.95|1024.55|1026.94|1024.54|1026.95|1024.55|1026.44|1024.04|0
1726522800000|2024-09-16 21:40:00|1027.01|1024.61|1026.82|1024.42|1027.01|1024.61|1026.5|1024.1|0
1726523100000|2024-09-16 21:45:00|1027.07|1024.67|1027.07|1024.67|1027.19|1024.79|1026.88|1024.48|0
1726523400000|2024-09-16 21:50:00|1026.47|1024.07|1026.37|1023.97|1026.79|1024.39|1026.06|1023.66|0
1726523700000|2024-09-16 21:55:00|1026.63|1024.23|1026.63|1024.23|1027.69|1025.29|1026.46|1024.06|0
1726524000000|2024-09-16 22:00:00|1028.28|1025.88|1028.5|1026.1|1029.26|1026.86|1028.06|1025.66|0
1726524300000|2024-09-16 22:05:00|1028.28|1025.88|1029.91|1027.51|1030.12|1027.72|1028.28|1025.88|0
1726524600000|2024-09-16 22:10:00|1030.01|1027.61|1030.23|1027.83|1030.34|1027.94|1029.91|1027.51|0
1726524900000|2024-09-16 22:15:00|1030.12|1027.72|1031.96|1029.56|1032.29|1029.89|1030.01|1027.61|0
1726525200000|2024-09-16 22:20:00|1031.85|1029.45|1032.61|1030.21|1032.61|1030.21|1031.2|1028.8|0
1726525500000|2024-09-16 22:25:00|1032.17|1029.77|1031.2|1028.8|1032.72|1030.32|1030.98|1028.58|0
1726525800000|2024-09-16 22:30:00|1030.98|1028.58|1031.95|1029.55|1032.39|1029.99|1030.98|1028.58|0
1726526100000|2024-09-16 22:35:00|1031.85|1029.45|1032.6|1030.2|1032.6|1030.2|1031.85|1029.45|0
1726526400000|2024-09-16 22:40:00|1032.38|1029.98|1032.17|1029.77|1032.38|1029.98|1031.63|1029.23|0
1726526700000|2024-09-16 22:45:00|1031.95|1029.55|1031.41|1029.01|1032.28|1029.88|1030.98|1028.58|0
1726527000000|2024-09-16 22:50:00|1031.3|1028.9|1031.95|1029.55|1032.49|1030.09|1031.2|1028.8|0
1726527300000|2024-09-16 22:55:00|1031.84|1029.44|1030.98|1028.58|1031.84|1029.44|1030.65|1028.25|0
1726527600000|2024-09-16 23:00:00|1031.19|1028.79|1031.19|1028.79|1032.49|1030.09|1031.19|1028.79|0
1726527900000|2024-09-16 23:05:00|1031.3|1028.9|1030.43|1028.03|1031.62|1029.22|1030.43|1028.03|0
1726528200000|2024-09-16 23:10:00|1030.32|1027.92|1028.81|1026.41|1030.32|1027.92|1028.38|1025.98|0
1726528500000|2024-09-16 23:15:00|1028.91|1026.51|1029.89|1027.49|1030.11|1027.71|1028.91|1026.51|0
1726528800000|2024-09-16 23:20:00|1029.78|1027.38|1029.99|1027.59|1029.99|1027.59|1029.02|1026.62|0
1726529100000|2024-09-16 23:25:00|1030.1|1027.7|1030.64|1028.24|1031.84|1029.44|1029.78|1027.38|0
1726529400000|2024-09-16 23:30:00|1030.75|1028.35|1029.67|1027.27|1031.19|1028.79|1029.34|1026.94|0
1726529700000|2024-09-16 23:35:00|1029.45|1027.05|1029.56|1027.16|1029.67|1027.27|1029.02|1026.62|0
1726530000000|2024-09-16 23:40:00|1029.45|1027.05|1029.45|1027.05|1030.1|1027.7|1029.34|1026.94|0
1726530300000|2024-09-16 23:45:00|1029.55|1027.15|1029.67|1027.27|1029.88|1027.48|1029.23|1026.83|0
1726530600000|2024-09-16 23:50:00|1029.88|1027.48|1029.45|1027.05|1030.1|1027.7|1029.34|1026.94|0
1726530900000|2024-09-16 23:55:00|1029.33|1026.93|1028.9|1026.5|1029.45|1027.05|1028.36|1025.96|0
1726531200000|2024-09-17 00:00:00|1028.36|1025.96|1029.23|1026.83|1030.75|1028.35|1028.36|1025.96|0
1726531500000|2024-09-17 00:05:00|1029.44|1027.04|1028.79|1026.39|1029.44|1027.04|1028.36|1025.96|0
1726531800000|2024-09-17 00:10:00|1028.58|1026.18|1028.36|1025.96|1029.01|1026.61|1027.93|1025.53|0
1726532100000|2024-09-17 00:15:00|1027.93|1025.73|1028.69|1026.49|1028.91|1026.71|1027.83|1025.63|0
1726532400000|2024-09-17 00:20:00|1028.91|1026.71|1028.26|1026.06|1029.12|1026.92|1028.15|1025.95|0
1726532700000|2024-09-17 00:25:00|1028.47|1026.27|1027.28|1025.08|1028.69|1026.49|1027.17|1024.97|0
1726533000000|2024-09-17 00:30:00|1027.39|1025.19|1027.06|1024.86|1027.61|1025.41|1026.09|1023.89|0
1726533300000|2024-09-17 00:35:00|1027.17|1024.97|1026.52|1024.32|1027.17|1024.97|1026.09|1023.89|0
1726533600000|2024-09-17 00:40:00|1026.31|1024.11|1025.66|1023.46|1026.74|1024.54|1025.44|1023.24|0
1726533900000|2024-09-17 00:45:00|1025.44|1023.24|1025.66|1023.46|1026.19|1023.99|1025.33|1023.13|0
1726534200000|2024-09-17 00:50:00|1025.76|1023.56|1025.97|1023.77|1026.74|1024.54|1025.76|1023.56|0
1726534500000|2024-09-17 00:55:00|1025.87|1023.67|1025.76|1023.56|1026.3|1024.1|1025.44|1023.24|0
1726534800000|2024-09-17 01:00:00|1025.54|1023.34|1026.73|1024.53|1026.73|1024.53|1025.22|1023.02|0
1726535100000|2024-09-17 01:05:00|1026.52|1024.32|1025.87|1023.67|1026.52|1024.32|1025.87|1023.67|0
1726535400000|2024-09-17 01:10:00|1025.97|1023.77|1025.97|1023.77|1026.52|1024.32|1025.75|1023.55|0
1726535700000|2024-09-17 01:15:00|1025.87|1023.67|1025.1|1022.9|1026.51|1024.31|1024.78|1022.58|0
1726536000000|2024-09-17 01:20:00|1025.22|1023.02|1024.35|1022.15|1025.22|1023.02|1023.92|1021.72|0
1726536300000|2024-09-17 01:25:00|1024.45|1022.25|1023.92|1021.72|1024.57|1022.37|1023.7|1021.5|0
1726536600000|2024-09-17 01:30:00|1024.13|1021.93|1025.43|1023.23|1025.64|1023.44|1024.13|1021.93|0
1726536900000|2024-09-17 01:35:00|1025.53|1023.33|1025.64|1023.44|1025.64|1023.44|1024.88|1022.68|0
1726537200000|2024-09-17 01:40:00|1025.53|1023.33|1027.16|1024.96|1027.37|1025.17|1025.43|1023.23|0
1726537500000|2024-09-17 01:45:00|1027.26|1025.06|1026.39|1024.19|1027.59|1025.39|1025.64|1023.44|0
1726537800000|2024-09-17 01:50:00|1026.29|1024.09|1025.86|1023.66|1026.72|1024.52|1025.42|1023.22|0
1726538100000|2024-09-17 01:55:00|1026.07|1023.87|1027.26|1025.06|1027.37|1025.17|1026.07|1023.87|0
1726538400000|2024-09-17 02:00:00|1027.15|1024.95|1026.93|1024.73|1027.37|1025.17|1026.5|1024.3|0
1726538700000|2024-09-17 02:05:00|1026.72|1024.52|1026.07|1023.87|1027.15|1024.95|1025.85|1023.65|0
1726539000000|2024-09-17 02:10:00|1025.85|1023.65|1026.28|1024.08|1026.6|1024.4|1025.64|1023.44|0
1726539300000|2024-09-17 02:15:00|1026.07|1023.87|1026.39|1024.19|1026.72|1024.52|1025.74|1023.54|0
1726539600000|2024-09-17 02:20:00|1026.28|1024.08|1025.42|1023.22|1026.6|1024.4|1025.2|1023|0
1726539900000|2024-09-17 02:25:00|1025.63|1023.43|1025.85|1023.65|1026.38|1024.18|1025.63|1023.43|0
1726540200000|2024-09-17 02:30:00|1025.63|1023.43|1025.41|1023.21|1025.85|1023.65|1025.2|1023|0
1726540500000|2024-09-17 02:35:00|1025.3|1023.1|1025.52|1023.32|1025.63|1023.43|1024.76|1022.56|0
1726540800000|2024-09-17 02:40:00|1025.63|1023.43|1026.28|1024.08|1026.28|1024.08|1025.41|1023.21|0
1726541100000|2024-09-17 02:45:00|1026.06|1023.86|1026.49|1024.29|1026.49|1024.29|1025.84|1023.64|0
1726541400000|2024-09-17 02:50:00|1026.59|1024.39|1027.14|1024.94|1027.14|1024.94|1026.59|1024.39|0
1726541700000|2024-09-17 02:55:00|1027.03|1024.83|1027.24|1025.04|1028|1025.8|1026.81|1024.61|0
1726542000000|2024-09-17 03:00:00|1027.35|1025.15|1026.92|1024.72|1027.57|1025.37|1026.92|1024.72|0
1726542300000|2024-09-17 03:05:00|1027.14|1024.94|1027.78|1025.58|1027.78|1025.58|1027.14|1024.94|0
1726542600000|2024-09-17 03:10:00|1027.67|1025.47|1025.84|1023.64|1027.67|1025.47|1025.84|1023.64|0
1726542900000|2024-09-17 03:15:00|1025.94|1023.74|1025.04|1022.84|1026.27|1024.07|1025.04|1022.84|0
1726543200000|2024-09-17 03:20:00|1024.93|1022.73|1025.14|1022.94|1025.25|1023.05|1024.82|1022.62|0
1726543500000|2024-09-17 03:25:00|1025.25|1023.05|1025.25|1023.05|1025.25|1023.05|1024.82|1022.62|0
1726543800000|2024-09-17 03:30:00|1025.9|1023.7|1027.63|1025.43|1027.85|1025.65|1025.9|1023.7|0
1726544100000|2024-09-17 03:35:00|1027.41|1025.21|1025.9|1023.7|1027.63|1025.43|1025.9|1023.7|0
1726544400000|2024-09-17 03:40:00|1026|1023.8|1026.55|1024.35|1026.76|1024.56|1025.03|1022.83|0
1726544700000|2024-09-17 03:45:00|1026.33|1024.13|1026.54|1024.34|1026.98|1024.78|1026|1023.8|0
1726545000000|2024-09-17 03:50:00|1026.43|1024.23|1026.33|1024.13|1026.86|1024.66|1026.33|1024.13|0
1726545300000|2024-09-17 03:55:00|1026.11|1023.91|1026.54|1024.34|1026.76|1024.56|1025.89|1023.69|0
1726545600000|2024-09-17 04:00:00|1026.33|1024.13|1026.11|1023.91|1026.86|1024.66|1025.68|1023.48|0
1726545900000|2024-09-17 04:05:00|1026.21|1024.01|1026.97|1024.77|1027.19|1024.99|1026.11|1023.91|0
1726546200000|2024-09-17 04:10:00|1027.08|1024.88|1027.51|1025.31|1027.84|1025.64|1026.97|1024.77|0
1726546500000|2024-09-17 04:15:00|1027.62|1025.42|1027.4|1025.2|1027.84|1025.64|1027.19|1024.99|0
1726546800000|2024-09-17 04:20:00|1027.19|1024.99|1027.18|1024.98|1027.4|1025.2|1026.32|1024.12|0
1726547100000|2024-09-17 04:25:00|1027.07|1024.87|1027.4|1025.2|1027.72|1025.52|1026.97|1024.77|0
1726547400000|2024-09-17 04:30:00|1027.62|1025.42|1027.61|1025.41|1027.83|1025.63|1027.4|1025.2|0
1726547700000|2024-09-17 04:35:00|1027.72|1025.52|1028.05|1025.85|1028.7|1026.5|1027.61|1025.41|0
1726548000000|2024-09-17 04:40:00|1027.83|1025.63|1028.26|1026.06|1028.69|1026.49|1027.61|1025.41|0
1726548300000|2024-09-17 04:45:00|1028.48|1026.28|1029.34|1027.14|1029.34|1027.14|1028.26|1026.06|0
1726548600000|2024-09-17 04:50:00|1029.45|1027.25|1029.23|1027.03|1029.56|1027.36|1029.12|1026.92|0
1726548900000|2024-09-17 04:55:00|1029.34|1027.14|1029.99|1027.79|1030.21|1028.01|1029.34|1027.14|0
1726549200000|2024-09-17 05:00:00|1030.09|1027.89|1030.64|1028.44|1031.29|1029.09|1029.99|1027.79|0
1726549500000|2024-09-17 05:05:00|1030.85|1028.65|1030.96|1028.76|1031.29|1029.09|1030.64|1028.44|0
1726549800000|2024-09-17 05:10:00|1031.07|1028.87|1030.85|1028.65|1031.07|1028.87|1030.42|1028.22|0
1726550100000|2024-09-17 05:15:00|1031.07|1028.87|1031.07|1028.87|1031.28|1029.08|1030.85|1028.65|0
1726550400000|2024-09-17 05:20:00|1031.17|1028.97|1031.6|1029.4|1031.6|1029.4|1030.85|1028.65|0
1726550700000|2024-09-17 05:25:00|1031.71|1029.51|1030.85|1028.65|1031.93|1029.73|1030.63|1028.43|0
1726551000000|2024-09-17 05:30:00|1031.06|1028.86|1031.83|1029.63|1032.05|1029.85|1030.85|1028.65|0
1726551300000|2024-09-17 05:35:00|1031.61|1029.41|1032.05|1029.85|1032.48|1030.28|1031.4|1029.2|0
1726551600000|2024-09-17 05:40:00|1031.83|1029.63|1032.15|1029.95|1032.48|1030.28|1031.83|1029.63|0
1726551900000|2024-09-17 05:45:00|1032.26|1030.06|1032.04|1029.84|1032.48|1030.28|1031.61|1029.41|0
1726552200000|2024-09-17 05:50:00|1031.83|1029.63|1032.47|1030.27|1032.69|1030.49|1031.71|1029.51|0
1726552500000|2024-09-17 05:55:00|1032.26|1030.06|1032.58|1030.38|1032.69|1030.49|1032.04|1029.84|0
1726552800000|2024-09-17 06:00:00|1032.47|1030.27|1032.47|1030.27|1033.12|1030.92|1032.47|1030.27|0
1726553100000|2024-09-17 06:05:00|1032.26|1030.06|1032.47|1030.27|1032.9|1030.7|1031.49|1029.29|0
1726553400000|2024-09-17 06:10:00|1032.69|1030.49|1032.9|1030.7|1033.12|1030.92|1032.47|1030.27|0
1726553700000|2024-09-17 06:15:00|1032.79|1030.59|1033.12|1030.92|1033.12|1030.92|1032.04|1029.84|0
1726554000000|2024-09-17 06:20:00|1032.9|1030.7|1032.9|1030.7|1033.12|1030.92|1032.68|1030.48|0
1726554300000|2024-09-17 06:25:00|1032.79|1030.59|1033.33|1031.13|1033.55|1031.35|1032.68|1030.48|0
1726554600000|2024-09-17 06:30:00|1033.22|1031.02|1033.76|1031.56|1034.2|1032|1033.11|1030.91|0
1726554900000|2024-09-17 06:35:00|1033.98|1031.78|1033.55|1031.35|1033.98|1031.78|1033.11|1030.91|0
1726555200000|2024-09-17 06:40:00|1033.22|1031.02|1033.11|1030.91|1033.54|1031.34|1032.89|1030.69|0
1726555500000|2024-09-17 06:45:00|1033.33|1031.13|1034.41|1032.21|1034.63|1032.43|1033.33|1031.13|0
1726555800000|2024-09-17 06:50:00|1034.19|1031.99|1034.62|1032.42|1034.62|1032.42|1033.76|1031.56|0
1726556100000|2024-09-17 06:55:00|1034.84|1032.64|1034.62|1032.42|1034.84|1032.64|1034.19|1031.99|0
1726556400000|2024-09-17 07:00:00|1034.51|1032.31|1034.41|1032.21|1035.49|1033.29|1033.97|1031.77|0
1726556700000|2024-09-17 07:05:00|1034.19|1031.99|1035.05|1032.85|1035.05|1032.85|1034.19|1031.99|0
1726557000000|2024-09-17 07:10:00|1035.27|1033.07|1035.59|1033.39|1035.92|1033.72|1034.62|1032.42|0
1726557300000|2024-09-17 07:15:00|1035.49|1033.29|1038.95|1036.75|1039.71|1037.51|1035.27|1033.07|0
1726557600000|2024-09-17 07:20:00|1039.17|1036.97|1038.08|1035.88|1039.39|1037.19|1037|1034.8|0
1726557900000|2024-09-17 07:25:00|1037.97|1035.77|1039.7|1037.5|1040.03|1037.83|1037.43|1035.23|0
1726558200000|2024-09-17 07:30:00|1039.6|1037.4|1040.47|1038.27|1040.68|1038.48|1039.17|1036.97|0
1726558500000|2024-09-17 07:35:00|1040.68|1038.48|1042.3|1040.1|1042.42|1040.22|1040.47|1038.27|0
1726558800000|2024-09-17 07:40:00|1042.42|1040.22|1043.72|1041.52|1044.15|1041.95|1041.98|1039.78|0
1726559100000|2024-09-17 07:45:00|1043.28|1041.08|1042.85|1040.65|1043.5|1041.3|1042.41|1040.21|0
1726559400000|2024-09-17 07:50:00|1042.63|1040.43|1040.3|1038.1|1042.85|1040.65|1039.98|1037.78|0
1726559700000|2024-09-17 07:55:00|1040.19|1037.99|1041.06|1038.86|1041.5|1039.3|1039.98|1037.78|0
1726560000000|2024-09-17 08:00:00|1041.28|1039.08|1041.93|1039.73|1042.8|1040.6|1041.28|1039.08|0
1726560300000|2024-09-17 08:05:00|1042.03|1039.83|1043.33|1041.13|1043.66|1041.46|1041.81|1039.61|0
1726560600000|2024-09-17 08:10:00|1043.44|1041.24|1043.88|1041.68|1044.63|1042.43|1043.44|1041.24|0
1726560900000|2024-09-17 08:15:00|1044.09|1041.89|1043.88|1041.68|1044.09|1041.89|1042.36|1040.16|0
1726561200000|2024-09-17 08:20:00|1043.76|1041.56|1043.44|1041.24|1043.88|1041.68|1043.22|1041.02|0
1726561500000|2024-09-17 08:25:00|1043.22|1041.02|1042.35|1040.15|1043.66|1041.46|1041.92|1039.72|0
1726561800000|2024-09-17 08:30:00|1042.79|1040.59|1043.22|1041.02|1043.87|1041.67|1042.57|1040.37|0
1726562100000|2024-09-17 08:35:00|1043|1040.8|1043.65|1041.45|1043.87|1041.67|1042.57|1040.37|0
1726562400000|2024-09-17 08:40:00|1044.09|1041.89|1043.87|1041.67|1044.31|1042.11|1043|1040.8|0
1726562700000|2024-09-17 08:45:00|1043.97|1041.77|1042.57|1040.37|1044.09|1041.89|1042.35|1040.15|0
1726563000000|2024-09-17 08:50:00|1042.78|1040.58|1044.52|1042.32|1044.52|1042.32|1042.78|1040.58|0
1726563300000|2024-09-17 08:55:00|1044.3|1042.1|1044.08|1041.88|1045.17|1042.97|1043.97|1041.77|0
1726563600000|2024-09-17 09:00:00|1044.3|1042.1|1045.17|1042.97|1045.17|1042.97|1043.87|1041.67|0
1726563900000|2024-09-17 09:05:00|1044.95|1042.75|1046.69|1044.49|1047.12|1044.92|1044.84|1042.64|0
1726564200000|2024-09-17 09:10:00|1046.57|1044.37|1047.44|1045.24|1048.21|1046.01|1046.57|1044.37|0
1726564500000|2024-09-17 09:15:00|1047.55|1045.35|1047.22|1045.02|1048.09|1045.89|1046.9|1044.7|0
1726564800000|2024-09-17 09:20:00|1047.55|1045.35|1046.9|1044.7|1047.55|1045.35|1046.03|1043.83|0
1726565100000|2024-09-17 09:25:00|1046.79|1044.59|1046.9|1044.7|1047.55|1045.35|1046.47|1044.27|0
1726565400000|2024-09-17 09:30:00|1046.79|1044.59|1047.22|1045.02|1047.87|1045.67|1046.79|1044.59|0
1726565700000|2024-09-17 09:35:00|1047.33|1045.13|1048.42|1046.22|1048.42|1046.22|1047.11|1044.91|0
1726566000000|2024-09-17 09:40:00|1048.2|1046|1048.42|1046.22|1049.07|1046.87|1048.2|1046|0
1726566300000|2024-09-17 09:45:00|1048.3|1046.1|1049.72|1047.52|1049.72|1047.52|1048.2|1046|0
1726566600000|2024-09-17 09:50:00|1050.15|1047.95|1050.59|1048.39|1051.24|1049.04|1049.94|1047.74|0
1726566900000|2024-09-17 09:55:00|1050.8|1048.6|1049.06|1046.86|1050.8|1048.6|1048.85|1046.65|0
1726567200000|2024-09-17 10:00:00|1049.28|1047.08|1050.8|1048.6|1050.8|1048.6|1049.06|1046.86|0
1726567500000|2024-09-17 10:05:00|1051.02|1048.82|1050.58|1048.38|1051.24|1049.04|1049.93|1047.73|0
1726567800000|2024-09-17 10:10:00|1050.8|1048.6|1050.8|1048.6|1051.23|1049.03|1050.03|1047.83|0
1726568100000|2024-09-17 10:15:00|1050.69|1048.49|1049.93|1047.73|1050.69|1048.49|1049.28|1047.08|0
1726568400000|2024-09-17 10:20:00|1050.15|1047.95|1050.36|1048.16|1050.8|1048.6|1049.82|1047.62|0
1726568700000|2024-09-17 10:25:00|1050.58|1048.38|1049.93|1047.73|1050.8|1048.6|1049.71|1047.51|0
1726569000000|2024-09-17 10:30:00|1050.14|1047.94|1050.36|1048.16|1050.9|1048.7|1049.81|1047.61|0
1726569300000|2024-09-17 10:35:00|1050.46|1048.26|1047.68|1045.48|1050.59|1048.39|1047.57|1045.37|0
1726569600000|2024-09-17 10:40:00|1047.9|1045.7|1046.81|1044.61|1048.22|1046.02|1046.81|1044.61|0
1726569900000|2024-09-17 10:45:00|1047.03|1044.83|1046.81|1044.61|1047.25|1045.05|1046.59|1044.39|0
1726570200000|2024-09-17 10:50:00|1046.59|1044.39|1045.94|1043.74|1046.81|1044.61|1045.94|1043.74|0
1726570500000|2024-09-17 10:55:00|1046.04|1043.84|1045.92|1043.72|1046.14|1043.94|1044.57|1042.37|0
1726570800000|2024-09-17 11:00:00|1045.71|1043.51|1046.36|1044.16|1046.79|1044.59|1045.05|1042.85|0
1726571100000|2024-09-17 11:05:00|1046.14|1043.94|1046.14|1043.94|1046.36|1044.16|1045.49|1043.29|0
1726571400000|2024-09-17 11:10:00|1045.92|1043.72|1045.7|1043.5|1046.57|1044.37|1045.7|1043.5|0
1726571700000|2024-09-17 11:15:00|1045.49|1043.29|1044.18|1041.98|1045.7|1043.5|1043.96|1041.76|0
1726572000000|2024-09-17 11:20:00|1044.29|1042.09|1044.4|1042.2|1044.61|1042.41|1043.96|1041.76|0
1726572300000|2024-09-17 11:25:00|1044.18|1041.98|1043.96|1041.76|1044.4|1042.2|1043.74|1041.54|0
1726572600000|2024-09-17 11:30:00|1044.4|1042.2|1044.18|1041.98|1045.92|1043.72|1043.96|1041.76|0
1726572900000|2024-09-17 11:35:00|1043.96|1041.76|1044.83|1042.63|1044.83|1042.63|1042.98|1040.78|0
1726573200000|2024-09-17 11:40:00|1044.61|1042.41|1047.98|1045.78|1047.98|1045.78|1044.61|1042.41|0
1726573500000|2024-09-17 11:45:00|1047.87|1045.67|1049.83|1047.63|1049.83|1047.63|1047.87|1045.67|0
1726573800000|2024-09-17 11:50:00|1050.05|1047.85|1052.66|1050.46|1053.96|1051.76|1049.83|1047.63|0
1726574100000|2024-09-17 11:55:00|1052.87|1050.67|1052.76|1050.56|1055.05|1052.85|1052.33|1050.13|0
1726574400000|2024-09-17 12:00:00|1053.09|1050.89|1052.87|1050.67|1053.53|1051.33|1052.44|1050.24|0
1726574700000|2024-09-17 12:05:00|1053.09|1050.89|1052.65|1050.45|1053.74|1051.54|1051.56|1049.36|0
1726575000000|2024-09-17 12:10:00|1052.43|1050.23|1050.26|1048.06|1052.65|1050.45|1050.26|1048.06|0
1726575300000|2024-09-17 12:15:00|1050.04|1047.84|1049.82|1047.62|1050.47|1048.27|1048.52|1046.32|0
1726575600000|2024-09-17 12:20:00|1049.71|1047.51|1049.38|1047.18|1050.26|1048.06|1048.73|1046.53|0
1726575900000|2024-09-17 12:25:00|1049.17|1046.97|1050.36|1048.16|1051.78|1049.58|1049.17|1046.97|0
1726576200000|2024-09-17 12:30:00|1051.88|1049.68|1049.33|1047.13|1054.5|1052.3|1049.12|1046.92|0
1726576500000|2024-09-17 12:35:00|1049.55|1047.35|1050.64|1048.44|1055.21|1053.01|1049.55|1047.35|0
1726576800000|2024-09-17 12:40:00|1049.99|1047.79|1050.2|1048|1052.16|1049.96|1049.12|1046.92|0
1726577100000|2024-09-17 12:45:00|1050.42|1048.22|1051.29|1049.09|1051.94|1049.74|1049.33|1047.13|0
1726577400000|2024-09-17 12:50:00|1051.07|1048.87|1051.94|1049.74|1052.38|1050.18|1049.33|1047.13|0
1726577700000|2024-09-17 12:55:00|1052.38|1050.18|1054.12|1051.92|1054.12|1051.92|1051.72|1049.52|0
1726578000000|2024-09-17 13:00:00|1053.9|1051.7|1054.55|1052.35|1054.55|1052.35|1053.35|1051.15|0
1726578300000|2024-09-17 13:05:00|1054.33|1052.13|1055.42|1053.22|1055.64|1053.44|1053.68|1051.48|0
1726578600000|2024-09-17 13:10:00|1055.64|1053.44|1053.89|1051.69|1056.07|1053.87|1053.46|1051.26|0
1726578900000|2024-09-17 13:15:00|1054|1051.8|1053.46|1051.26|1054.76|1052.56|1053.24|1051.04|0
1726579200000|2024-09-17 13:20:00|1053.24|1051.04|1052.8|1050.6|1053.67|1051.47|1050.63|1048.43|0
1726579500000|2024-09-17 13:25:00|1052.91|1050.71|1052.58|1050.38|1053.24|1051.04|1050.84|1048.64|0
1726579800000|2024-09-17 13:30:00|1052.37|1050.17|1049.32|1047.12|1056.07|1053.87|1049.21|1047.01|0
1726580100000|2024-09-17 13:35:00|1050.41|1048.21|1050.62|1048.42|1052.58|1050.38|1048.02|1045.82|0
1726580400000|2024-09-17 13:40:00|1049.97|1047.77|1052.58|1050.38|1054.32|1052.12|1048.23|1046.03|0
1726580700000|2024-09-17 13:45:00|1053.67|1051.47|1047.58|1045.38|1054.86|1052.66|1047.58|1045.38|0
1726581000000|2024-09-17 13:50:00|1047.79|1045.59|1044.75|1042.55|1048.88|1046.68|1044.1|1041.9|0
1726581300000|2024-09-17 13:55:00|1045.19|1042.99|1046.92|1044.72|1048.66|1046.46|1044.75|1042.55|0
1726581600000|2024-09-17 14:00:00|1046.49|1044.29|1053.23|1051.03|1053.45|1051.25|1044.97|1042.77|0
1726581900000|2024-09-17 14:05:00|1053.01|1050.81|1058.46|1056.26|1060.64|1058.44|1051.81|1049.61|0
1726582200000|2024-09-17 14:10:00|1058.67|1056.47|1058.61|1056.41|1061.94|1059.74|1055.19|1052.99|0
1726582500000|2024-09-17 14:15:00|1058.82|1056.62|1061.44|1059.24|1061.88|1059.68|1058.82|1056.62|0
1726582800000|2024-09-17 14:20:00|1061.54|1059.34|1061.44|1059.24|1061.66|1059.46|1057.62|1055.42|0
1726583100000|2024-09-17 14:25:00|1061|1058.8|1059.91|1057.71|1062.53|1060.33|1059.26|1057.06|0
1726583400000|2024-09-17 14:30:00|1060.78|1058.58|1055.77|1053.57|1061.44|1059.24|1054.68|1052.48|0
1726583700000|2024-09-17 14:35:00|1055.55|1053.35|1059.25|1057.05|1059.47|1057.27|1052.29|1050.09|0
1726584000000|2024-09-17 14:40:00|1058.82|1056.62|1060.34|1058.14|1061|1058.8|1058.6|1056.4|0
1726584300000|2024-09-17 14:45:00|1059.91|1057.71|1064.09|1061.89|1065.64|1063.44|1059.91|1057.71|0
1726584600000|2024-09-17 14:50:00|1064.31|1062.11|1060.05|1057.85|1064.31|1062.11|1060.05|1057.85|0
1726584900000|2024-09-17 14:55:00|1060.38|1058.18|1052.33|1050.13|1060.6|1058.4|1048.85|1046.65|0
1726585200000|2024-09-17 15:00:00|1053.63|1051.43|1053.41|1051.21|1059.4|1057.2|1052.11|1049.91|0
1726585500000|2024-09-17 15:05:00|1053.85|1051.65|1056.46|1054.26|1057.33|1055.13|1053.85|1051.65|0
1726585800000|2024-09-17 15:10:00|1056.68|1054.48|1056.68|1054.48|1056.68|1054.48|1054.61|1052.41|0
1726586100000|2024-09-17 15:15:00|1056.46|1054.26|1058.42|1056.22|1059.94|1057.74|1056.02|1053.82|0
1726586400000|2024-09-17 15:20:00|1058.64|1056.44|1057.33|1055.13|1058.64|1056.44|1053.41|1051.21|0
1726586700000|2024-09-17 15:25:00|1057.76|1055.56|1052.68|1050.48|1057.98|1055.78|1052.68|1050.48|0
1726587000000|2024-09-17 15:30:00|1052.46|1050.26|1052.14|1049.94|1053.88|1051.68|1051.92|1049.72|0
1726587300000|2024-09-17 15:35:00|1052.24|1050.04|1052.35|1050.15|1053.44|1051.24|1051.26|1049.06|0
1726587600000|2024-09-17 15:40:00|1052.13|1049.93|1050.39|1048.19|1052.13|1049.93|1050.17|1047.97|0
1726587900000|2024-09-17 15:45:00|1050.61|1048.41|1049.52|1047.32|1052.57|1050.37|1049.52|1047.32|0
1726588200000|2024-09-17 15:50:00|1049.74|1047.54|1049.95|1047.75|1052.35|1050.15|1049.74|1047.54|0
1726588500000|2024-09-17 15:55:00|1049.74|1047.54|1051.04|1048.84|1052.35|1050.15|1049.52|1047.32|0
1726588800000|2024-09-17 16:00:00|1050.82|1048.62|1049.52|1047.32|1052.78|1050.58|1049.52|1047.32|0
1726589100000|2024-09-17 16:05:00|1049.73|1047.53|1047.78|1045.58|1051.48|1049.28|1047.56|1045.36|0
1726589400000|2024-09-17 16:10:00|1047.56|1045.36|1047.12|1044.92|1048.21|1046.01|1046.25|1044.05|0
1726589700000|2024-09-17 16:15:00|1046.36|1044.16|1041.91|1039.71|1046.36|1044.16|1040.82|1038.62|0
1726590000000|2024-09-17 16:20:00|1042.13|1039.93|1036.92|1034.72|1042.34|1040.14|1032.8|1030.6|0
1726590300000|2024-09-17 16:25:00|1037.13|1034.93|1039.3|1037.1|1040.17|1037.97|1033.18|1030.98|0
1726590600000|2024-09-17 16:30:00|1038.65|1036.45|1036.69|1034.49|1038.86|1036.66|1035.39|1033.19|0
1726590900000|2024-09-17 16:35:00|1037.34|1035.14|1035.17|1032.97|1039.3|1037.1|1033.22|1031.02|0
1726591200000|2024-09-17 16:40:00|1035.39|1033.19|1028.8|1026.6|1036.26|1034.06|1028.24|1026.04|0
1726591500000|2024-09-17 16:45:00|1028.59|1026.39|1019.52|1017.32|1031.84|1029.64|1018.01|1015.81|0
1726591800000|2024-09-17 16:50:00|1019.09|1016.89|1024.73|1022.53|1025.81|1023.61|1017.1|1014.9|0
1726592100000|2024-09-17 16:55:00|1024.95|1022.75|1023.19|1020.99|1029.63|1027.43|1020.17|1017.97|0
1726592400000|2024-09-17 17:00:00|1022.76|1020.56|1022.97|1020.77|1027.08|1024.88|1022.76|1020.56|0
1726592700000|2024-09-17 17:05:00|1023.62|1021.42|1024.37|1022.17|1025.35|1023.15|1022.11|1019.91|0
1726593000000|2024-09-17 17:10:00|1024.48|1022.28|1025.35|1023.15|1026.64|1024.44|1020.6|1018.4|0
1726593300000|2024-09-17 17:15:00|1025.56|1023.36|1027.07|1024.87|1027.94|1025.74|1023.19|1020.99|0
1726593600000|2024-09-17 17:20:00|1027.51|1025.31|1032.37|1030.17|1033.13|1030.93|1027.51|1025.31|0
1726593900000|2024-09-17 17:25:00|1032.05|1029.85|1031.18|1028.98|1033.99|1031.79|1030.1|1027.9|0
1726594200000|2024-09-17 17:30:00|1030.96|1028.76|1027.03|1024.83|1034.12|1031.92|1026.6|1024.4|0
1726594500000|2024-09-17 17:35:00|1027.9|1025.7|1027.89|1025.69|1030.38|1028.18|1027.68|1025.48|0
1726594800000|2024-09-17 17:40:00|1027.68|1025.48|1020.76|1018.56|1027.68|1025.48|1019.25|1017.05|0
1726595100000|2024-09-17 17:45:00|1020.33|1018.13|1027.24|1025.04|1027.24|1025.04|1014.51|1012.31|0
1726595400000|2024-09-17 17:50:00|1026.38|1024.18|1032.1|1029.9|1032.87|1030.67|1026.16|1023.96|0
1726595700000|2024-09-17 17:55:00|1031.78|1029.58|1030.27|1028.07|1032|1029.8|1029.4|1027.2|0
1726596000000|2024-09-17 18:00:00|1030.7|1028.5|1032.86|1030.66|1033.3|1031.1|1029.4|1027.2|0
1726596300000|2024-09-17 18:05:00|1032.65|1030.45|1033.95|1031.75|1034.6|1032.4|1031.35|1029.15|0
1726596600000|2024-09-17 18:10:00|1033.83|1031.63|1029.62|1027.42|1035.03|1032.83|1029.18|1026.98|0
1726596900000|2024-09-17 18:15:00|1029.18|1026.98|1030.26|1028.06|1032.64|1030.44|1028.97|1026.77|0
1726597200000|2024-09-17 18:20:00|1030.05|1027.85|1033.51|1031.31|1034.49|1032.29|1028.97|1026.77|0
1726597500000|2024-09-17 18:25:00|1033.29|1031.09|1030.13|1027.93|1033.73|1031.53|1027.45|1025.25|0
1726597800000|2024-09-17 18:30:00|1030.02|1027.82|1030.29|1028.09|1031.59|1029.39|1026.88|1024.68|0
1726598100000|2024-09-17 18:35:00|1030.08|1027.88|1031.05|1028.85|1031.59|1029.39|1029.64|1027.44|0
1726598400000|2024-09-17 18:40:00|1030.94|1028.74|1031.16|1028.96|1032.46|1030.26|1029.86|1027.66|0
1726598700000|2024-09-17 18:45:00|1030.94|1028.74|1023.37|1021.17|1031.59|1029.39|1019.7|1017.5|0
1726599000000|2024-09-17 18:50:00|1023.16|1020.96|1023.8|1021.6|1023.8|1021.6|1019.7|1017.5|0
1726599300000|2024-09-17 18:55:00|1023.59|1021.39|1025.2|1023|1026.61|1024.41|1022.08|1019.88|0
1726599600000|2024-09-17 19:00:00|1025.32|1023.12|1024.45|1022.25|1028.12|1025.92|1024.23|1022.03|0
1726599900000|2024-09-17 19:05:00|1024.02|1021.82|1025.74|1023.54|1025.96|1023.76|1022.51|1020.31|0
1726600200000|2024-09-17 19:10:00|1025.53|1023.33|1028.34|1026.14|1028.55|1026.35|1024.88|1022.68|0
1726600500000|2024-09-17 19:15:00|1028.12|1025.92|1026.39|1024.19|1028.77|1026.57|1025.31|1023.11|0
1726600800000|2024-09-17 19:20:00|1026.61|1024.41|1020.77|1018.57|1026.61|1024.41|1019.7|1017.5|0
1726601100000|2024-09-17 19:25:00|1021.21|1019.01|1026.06|1023.86|1026.06|1023.86|1020.77|1018.57|0
1726601400000|2024-09-17 19:30:00|1026.82|1024.62|1025.52|1023.32|1027.68|1025.48|1023.79|1021.59|0
1726601700000|2024-09-17 19:35:00|1025.74|1023.54|1026.82|1024.62|1027.25|1025.05|1023.15|1020.95|0
1726602000000|2024-09-17 19:40:00|1026.71|1024.51|1024.66|1022.46|1028.12|1025.92|1024.22|1022.02|0
1726602300000|2024-09-17 19:45:00|1024.44|1022.24|1028.76|1026.56|1028.98|1026.78|1024.44|1022.24|0
1726602600000|2024-09-17 19:50:00|1028.43|1026.23|1030.92|1028.72|1031.36|1029.16|1025.95|1023.75|0
1726602900000|2024-09-17 19:55:00|1030.27|1028.07|1033.74|1031.54|1034.17|1031.97|1029.63|1027.43|0
1726603200000|2024-09-17 20:00:00|1035.69|1033.49|1035.9|1033.7|1036.55|1034.35|1033.74|1031.54|0
1726603500000|2024-09-17 20:05:00|1036.12|1033.92|1035.25|1033.05|1036.22|1034.02|1034.82|1032.62|0
1726603800000|2024-09-17 20:10:00|1035.35|1033.15|1035.68|1033.48|1035.68|1033.48|1034.82|1032.62|0
1726604100000|2024-09-17 20:15:00|1035.78|1033.38|1038.38|1035.98|1038.38|1035.98|1035.78|1033.38|0
1726604400000|2024-09-17 20:20:00|1038.6|1036.2|1037.73|1035.33|1038.6|1036.2|1037.73|1035.33|0
1726604700000|2024-09-17 20:25:00|1037.83|1035.43|1038.16|1035.76|1039.03|1036.63|1037.83|1035.43|0
1726605000000|2024-09-17 20:30:00|1038.38|1035.98|1037.73|1035.33|1039.03|1036.63|1037.73|1035.33|0
1726605300000|2024-09-17 20:35:00|1037.94|1035.54|1036.86|1034.46|1037.94|1035.54|1036.86|1034.46|0
1726605600000|2024-09-17 20:40:00|1036.96|1034.56|1037.51|1035.11|1037.51|1035.11|1036.64|1034.24|0
1726605900000|2024-09-17 20:45:00|1037.29|1034.89|1036.21|1033.81|1037.51|1035.11|1036.21|1033.81|0
1726606200000|2024-09-17 20:50:00|1036.09|1033.69|1035.99|1033.59|1036.21|1033.81|1035.56|1033.16|0
1726606500000|2024-09-17 20:55:00|1035.77|1033.37|1034.79|1032.39|1035.99|1033.59|1034.79|1032.39|0
1726606800000|2024-09-17 21:00:00|1035|1032.6|1035.13|1032.73|1035.26|1032.86|1034.84|1032.44|0
1726607100000|2024-09-17 21:05:00|1035|1032.6|1034.46|1032.06|1035.13|1032.73|1034.21|1031.81|0
1726607400000|2024-09-17 21:10:00|1034.21|1031.81|1034.46|1032.06|1034.49|1032.09|1034.21|1031.81|0
1726607700000|2024-09-17 21:15:00|1034.58|1032.18|1034.58|1032.18|1034.58|1032.18|1034.58|1032.18|0
1726608300000|2024-09-17 21:25:00|1034.34|1031.94|1034.39|1031.99|1034.46|1032.06|1034.34|1031.94|0
1726608600000|2024-09-17 21:30:00|1034.58|1032.18|1034.71|1032.31|1034.97|1032.57|1034.58|1032.18|0
1726608900000|2024-09-17 21:35:00|1034.87|1032.47|1034.83|1032.43|1034.96|1032.56|1034.8|1032.4|0
1726609200000|2024-09-17 21:40:00|1034.74|1032.34|1034.64|1032.24|1034.74|1032.34|1034.64|1032.24|0
1726609500000|2024-09-17 21:45:00|1034.74|1032.34|1034.64|1032.24|1034.74|1032.34|1034.64|1032.24|0
1726609800000|2024-09-17 21:50:00|1034.55|1032.15|1034.57|1032.17|1034.7|1032.3|1034.55|1032.15|0
1726610100000|2024-09-17 21:55:00|1034.52|1032.12|1034.52|1032.12|1034.57|1032.17|1034.45|1032.05|0
1726610400000|2024-09-17 22:00:00|1034.99|1032.59|1034.46|1032.06|1035.43|1033.03|1033.91|1031.51|0
1726610700000|2024-09-17 22:05:00|1034.56|1032.16|1034.02|1031.62|1034.89|1032.49|1033.8|1031.4|0
1726611000000|2024-09-17 22:10:00|1034.24|1031.84|1035.75|1033.35|1035.97|1033.57|1034.02|1031.62|0
1726611300000|2024-09-17 22:15:00|1035.97|1033.57|1035.75|1033.35|1035.97|1033.57|1035.32|1032.92|0
1726611600000|2024-09-17 22:20:00|1035.97|1033.57|1036.62|1034.22|1036.83|1034.43|1035.53|1033.13|0
1726611900000|2024-09-17 22:25:00|1036.4|1034|1036.18|1033.78|1036.4|1034|1035.97|1033.57|0
1726612200000|2024-09-17 22:30:00|1036.4|1034|1036.4|1034|1036.61|1034.21|1036.18|1033.78|0
1726612500000|2024-09-17 22:35:00|1036.18|1033.78|1035.1|1032.7|1036.18|1033.78|1035.1|1032.7|0
1726612800000|2024-09-17 22:40:00|1034.88|1032.48|1035.31|1032.91|1035.75|1033.35|1034.66|1032.26|0
1726613100000|2024-09-17 22:45:00|1035.2|1032.8|1035.74|1033.34|1035.75|1033.35|1035.1|1032.7|0
1726613400000|2024-09-17 22:50:00|1035.85|1033.45|1035.96|1033.56|1036.61|1034.21|1035.74|1033.34|0
1726613700000|2024-09-17 22:55:00|1035.74|1033.34|1035.31|1032.91|1035.74|1033.34|1034.66|1032.26|0
1726614000000|2024-09-17 23:00:00|1035.41|1033.01|1035.31|1032.91|1035.74|1033.34|1035.09|1032.69|0
1726614300000|2024-09-17 23:05:00|1035.52|1033.12|1034.44|1032.04|1035.52|1033.12|1034.22|1031.82|0
1726614600000|2024-09-17 23:10:00|1034.54|1032.14|1035.09|1032.69|1035.09|1032.69|1034.01|1031.61|0
1726614900000|2024-09-17 23:15:00|1034.87|1032.47|1035.95|1033.55|1036.17|1033.77|1034.87|1032.47|0
1726615200000|2024-09-17 23:20:00|1035.74|1033.34|1035.3|1032.9|1035.95|1033.55|1035.3|1032.9|0
1726615500000|2024-09-17 23:25:00|1035.52|1033.12|1035.52|1033.12|1036.39|1033.99|1035.52|1033.12|0
1726615800000|2024-09-17 23:30:00|1035.73|1033.33|1035.73|1033.33|1035.84|1033.44|1035.52|1033.12|0
1726616100000|2024-09-17 23:35:00|1035.84|1033.44|1038.12|1035.72|1038.12|1035.72|1035.84|1033.44|0
1726616400000|2024-09-17 23:40:00|1037.9|1035.5|1038.11|1035.71|1038.33|1035.93|1037.9|1035.5|0
1726616700000|2024-09-17 23:45:00|1038.33|1035.93|1038.33|1035.93|1038.33|1035.93|1037.68|1035.28|0
1726617000000|2024-09-17 23:50:00|1038.22|1035.82|1038.55|1036.15|1038.98|1036.58|1037.68|1035.28|0
1726617300000|2024-09-17 23:55:00|1038.76|1036.36|1038.33|1035.93|1038.76|1036.36|1038.33|1035.93|0
1726617600000|2024-09-18 00:00:00|1038.76|1036.36|1037.68|1035.28|1038.98|1036.58|1037.68|1035.28|0
1726617900000|2024-09-18 00:05:00|1037.89|1035.49|1036.91|1034.51|1038.11|1035.71|1036.37|1033.97|0
1726618200000|2024-09-18 00:10:00|1036.81|1034.41|1037.46|1035.06|1037.89|1035.49|1036.37|1033.97|0
1726618500000|2024-09-18 00:15:00|1037.67|1035.27|1037.89|1035.49|1038.32|1035.92|1037.02|1034.62|0
1726618800000|2024-09-18 00:20:00|1038.11|1035.71|1038.2|1035.8|1038.63|1036.23|1037.46|1035.06|0
1726619100000|2024-09-18 00:25:00|1038.41|1036.01|1039.6|1037.2|1040.04|1037.64|1038.41|1036.01|0
1726619400000|2024-09-18 00:30:00|1039.5|1037.3|1039.72|1037.52|1039.94|1037.74|1039.5|1037.3|0
1726619700000|2024-09-18 00:35:00|1039.93|1037.73|1039.07|1036.87|1039.93|1037.73|1038.64|1036.44|0
1726620000000|2024-09-18 00:40:00|1039.17|1036.97|1039.28|1037.08|1039.28|1037.08|1038.52|1036.32|0
1726620300000|2024-09-18 00:45:00|1039.39|1037.19|1039.71|1037.51|1039.93|1037.73|1039.28|1037.08|0
1726620600000|2024-09-18 00:50:00|1039.5|1037.3|1039.06|1036.86|1039.93|1037.73|1039.06|1036.86|0
1726620900000|2024-09-18 00:55:00|1039.28|1037.08|1039.06|1036.86|1040.15|1037.95|1039.06|1036.86|0
1726621200000|2024-09-18 01:00:00|1039.28|1037.08|1038.63|1036.43|1039.38|1037.18|1038.2|1036|0
1726621500000|2024-09-18 01:05:00|1038.52|1036.32|1040.36|1038.16|1040.36|1038.16|1038.2|1036|0
1726621800000|2024-09-18 01:10:00|1040.14|1037.94|1038.84|1036.64|1040.36|1038.16|1038.63|1036.43|0
1726622100000|2024-09-18 01:15:00|1038.95|1036.75|1039.49|1037.29|1039.71|1037.51|1038.63|1036.43|0
1726622400000|2024-09-18 01:20:00|1039.59|1037.39|1039.92|1037.72|1039.92|1037.72|1039.06|1036.86|0
1726622700000|2024-09-18 01:25:00|1040.36|1038.16|1040.24|1038.04|1040.57|1038.37|1040.03|1037.83|0
1726623000000|2024-09-18 01:30:00|1039.92|1037.72|1039.92|1037.72|1040.14|1037.94|1039.49|1037.29|0
1726623300000|2024-09-18 01:35:00|1039.7|1037.5|1040.35|1038.15|1040.35|1038.15|1039.27|1037.07|0
1726623600000|2024-09-18 01:40:00|1040.46|1038.26|1039.27|1037.07|1040.46|1038.26|1039.27|1037.07|0
1726623900000|2024-09-18 01:45:00|1039.48|1037.28|1040.57|1038.37|1040.57|1038.37|1039.27|1037.07|0
1726624200000|2024-09-18 01:50:00|1040.78|1038.58|1040.35|1038.15|1041.65|1039.45|1040.35|1038.15|0
1726624500000|2024-09-18 01:55:00|1040.13|1037.93|1041|1038.8|1041.21|1039.01|1039.91|1037.71|0
1726624800000|2024-09-18 02:00:00|1041.21|1039.01|1041.65|1039.45|1041.65|1039.45|1041|1038.8|0
1726625100000|2024-09-18 02:05:00|1041.86|1039.66|1041.21|1039.01|1041.97|1039.77|1040.99|1038.79|0
1726625400000|2024-09-18 02:10:00|1041.43|1039.23|1041.43|1039.23|1041.64|1039.44|1040.99|1038.79|0
1726625700000|2024-09-18 02:15:00|1041.64|1039.44|1041.21|1039.01|1041.64|1039.44|1040.99|1038.79|0
1726626000000|2024-09-18 02:20:00|1041.1|1038.9|1040.99|1038.79|1041.21|1039.01|1040.77|1038.57|0
1726626300000|2024-09-18 02:25:00|1041.09|1038.89|1041.42|1039.22|1041.42|1039.22|1040.99|1038.79|0
1726626600000|2024-09-18 02:30:00|1041.64|1039.44|1041.2|1039|1041.85|1039.65|1041.2|1039|0
1726626900000|2024-09-18 02:35:00|1041.42|1039.22|1040.99|1038.79|1041.42|1039.22|1040.77|1038.57|0
1726627200000|2024-09-18 02:40:00|1040.87|1038.67|1040.77|1038.57|1041.2|1039|1040.55|1038.35|0
1726627500000|2024-09-18 02:45:00|1040.66|1038.46|1040.98|1038.78|1040.98|1038.78|1040.55|1038.35|0
1726627800000|2024-09-18 02:50:00|1041.2|1039|1040.98|1038.78|1041.2|1039|1040.55|1038.35|0
1726628100000|2024-09-18 02:55:00|1041.2|1039|1041.2|1039|1041.41|1039.21|1040.77|1038.57|0
1726628400000|2024-09-18 03:00:00|1041.3|1039.1|1040.76|1038.56|1041.3|1039.1|1040.76|1038.56|0
1726628700000|2024-09-18 03:05:00|1040.98|1038.78|1040.55|1038.35|1040.98|1038.78|1040.55|1038.35|0
1726629000000|2024-09-18 03:10:00|1040.65|1038.45|1039.68|1037.48|1040.76|1038.56|1039.68|1037.48|0
1726629300000|2024-09-18 03:15:00|1039.89|1037.69|1039.89|1037.69|1040.11|1037.91|1039.46|1037.26|0
1726629600000|2024-09-18 03:20:00|1040|1037.8|1039.68|1037.48|1040.11|1037.91|1039.68|1037.48|0
1726629900000|2024-09-18 03:25:00|1039.78|1037.58|1040.54|1038.34|1040.54|1038.34|1039.78|1037.58|0
1726630200000|2024-09-18 03:30:00|1040.32|1038.12|1038.37|1036.17|1040.32|1038.12|1037.94|1035.74|0
1726630500000|2024-09-18 03:35:00|1038.16|1035.96|1039.02|1036.82|1039.02|1036.82|1038.16|1035.96|0
1726630800000|2024-09-18 03:40:00|1039.13|1036.93|1039.67|1037.47|1039.78|1037.58|1038.59|1036.39|0
1726631100000|2024-09-18 03:45:00|1039.45|1037.25|1038.37|1036.17|1039.67|1037.47|1038.15|1035.95|0
1726631400000|2024-09-18 03:50:00|1038.15|1035.95|1038.37|1036.17|1038.91|1036.71|1038.15|1035.95|0
1726631700000|2024-09-18 03:55:00|1038.47|1036.27|1037.5|1035.3|1038.59|1036.39|1037.07|1034.87|0
1726632000000|2024-09-18 04:00:00|1037.61|1035.41|1037.07|1034.87|1037.72|1035.52|1037.07|1034.87|0
1726632300000|2024-09-18 04:05:00|1037.28|1035.08|1038.58|1036.38|1038.8|1036.6|1037.28|1035.08|0
1726632600000|2024-09-18 04:10:00|1038.37|1036.17|1038.8|1036.6|1039.23|1037.03|1038.36|1036.16|0
1726632900000|2024-09-18 04:15:00|1038.58|1036.38|1039.01|1036.81|1039.01|1036.81|1038.15|1035.95|0
1726633200000|2024-09-18 04:20:00|1039.23|1037.03|1039.88|1037.68|1040.31|1038.11|1039.01|1036.81|0
1726633500000|2024-09-18 04:25:00|1039.66|1037.46|1039.44|1037.24|1040.09|1037.89|1039.11|1036.91|0
1726633800000|2024-09-18 04:30:00|1039.23|1037.03|1037.49|1035.29|1039.23|1037.03|1037.06|1034.86|0
1726634100000|2024-09-18 04:35:00|1037.38|1035.18|1037.93|1035.73|1037.93|1035.73|1037.38|1035.18|0
1726634400000|2024-09-18 04:40:00|1037.92|1035.72|1037.81|1035.61|1037.92|1035.72|1037.71|1035.51|0
1726634700000|2024-09-18 04:45:00|1037.92|1035.72|1037.92|1035.72|1038.14|1035.94|1037.49|1035.29|0
1726635000000|2024-09-18 04:50:00|1037.71|1035.51|1037.49|1035.29|1037.92|1035.72|1037.27|1035.07|0
1726635300000|2024-09-18 04:55:00|1037.71|1035.51|1037.49|1035.29|1037.71|1035.51|1036.41|1034.21|0
1726635600000|2024-09-18 05:00:00|1037.05|1034.85|1037.05|1034.85|1037.49|1035.29|1036.62|1034.42|0
1726635900000|2024-09-18 05:05:00|1037.27|1035.07|1037.49|1035.29|1037.7|1035.5|1036.84|1034.64|0
1726636200000|2024-09-18 05:10:00|1037.27|1035.07|1037.92|1035.72|1038.13|1035.93|1037.27|1035.07|0
1726636500000|2024-09-18 05:15:00|1037.7|1035.5|1037.27|1035.07|1037.92|1035.72|1036.83|1034.63|0
1726636800000|2024-09-18 05:20:00|1037.48|1035.28|1038.56|1036.36|1038.56|1036.36|1036.83|1034.63|0
1726637100000|2024-09-18 05:25:00|1038.78|1036.58|1038.45|1036.25|1039|1036.8|1038.13|1035.93|0
1726637400000|2024-09-18 05:30:00|1038.56|1036.36|1037.05|1034.85|1038.56|1036.36|1036.18|1033.98|0
1726637700000|2024-09-18 05:35:00|1036.83|1034.63|1037.48|1035.28|1037.91|1035.71|1036.83|1034.63|0
1726638000000|2024-09-18 05:40:00|1037.26|1035.06|1038.13|1035.93|1038.34|1036.14|1037.26|1035.06|0
1726638300000|2024-09-18 05:45:00|1038.34|1036.14|1038.99|1036.79|1038.99|1036.79|1038.34|1036.14|0
1726638600000|2024-09-18 05:50:00|1038.77|1036.57|1039.42|1037.22|1039.64|1037.44|1038.77|1036.57|0
1726638900000|2024-09-18 05:55:00|1039.64|1037.44|1039.85|1037.65|1040.07|1037.87|1039.42|1037.22|0
1726639200000|2024-09-18 06:00:00|1039.74|1037.54|1041.37|1039.17|1041.59|1039.39|1039.64|1037.44|0
1726639500000|2024-09-18 06:05:00|1041.59|1039.39|1042.67|1040.47|1043.1|1040.9|1041.59|1039.39|0
1726639800000|2024-09-18 06:10:00|1042.88|1040.68|1043.1|1040.9|1043.32|1041.12|1042.45|1040.25|0
1726640100000|2024-09-18 06:15:00|1043.32|1041.12|1043.53|1041.33|1044.18|1041.98|1043.1|1040.9|0
1726640400000|2024-09-18 06:20:00|1043.32|1041.12|1043.31|1041.11|1043.75|1041.55|1042.88|1040.68|0
1726640700000|2024-09-18 06:25:00|1043.2|1041|1043.2|1041|1043.75|1041.55|1043.1|1040.9|0
1726641000000|2024-09-18 06:30:00|1043.31|1041.11|1042.44|1040.24|1043.53|1041.33|1042.23|1040.03|0
1726641300000|2024-09-18 06:35:00|1042.66|1040.46|1042.01|1039.81|1042.88|1040.68|1042.01|1039.81|0
1726641600000|2024-09-18 06:40:00|1042.23|1040.03|1041.58|1039.38|1042.44|1040.24|1041.58|1039.38|0
1726641900000|2024-09-18 06:45:00|1041.36|1039.16|1041.14|1038.94|1041.36|1039.16|1040.28|1038.08|0
1726642200000|2024-09-18 06:50:00|1041.36|1039.16|1042.66|1040.46|1042.87|1040.67|1041.14|1038.94|0
1726642500000|2024-09-18 06:55:00|1042.87|1040.67|1042.22|1040.02|1042.87|1040.67|1041.57|1039.37|0
1726642800000|2024-09-18 07:00:00|1042.44|1040.24|1043.3|1041.1|1043.74|1041.54|1042.44|1040.24|0
1726643100000|2024-09-18 07:05:00|1043.41|1041.21|1043.34|1041.14|1043.77|1041.57|1042.44|1040.24|0
1726643400000|2024-09-18 07:10:00|1043.55|1041.35|1043.34|1041.14|1043.99|1041.79|1042.69|1040.49|0
1726643700000|2024-09-18 07:15:00|1043.12|1040.92|1042.03|1039.83|1043.12|1040.92|1041.82|1039.62|0
1726644000000|2024-09-18 07:20:00|1041.82|1039.62|1040.84|1038.64|1042.03|1039.83|1040.73|1038.53|0
1726644300000|2024-09-18 07:25:00|1041.17|1038.97|1039.1|1036.9|1041.17|1038.97|1038.57|1036.37|0
1726644600000|2024-09-18 07:30:00|1039.22|1037.02|1037.7|1035.5|1039.87|1037.67|1037.7|1035.5|0
1726644900000|2024-09-18 07:35:00|1037.92|1035.72|1037.92|1035.72|1038.78|1036.58|1037.48|1035.28|0
1726645200000|2024-09-18 07:40:00|1038.02|1035.82|1037.92|1035.72|1038.35|1036.15|1036.83|1034.63|0
1726645500000|2024-09-18 07:45:00|1037.7|1035.5|1038.13|1035.93|1038.35|1036.15|1037.27|1035.07|0
1726645800000|2024-09-18 07:50:00|1038.23|1036.03|1037.8|1035.6|1040.08|1037.88|1037.48|1035.28|0
1726646100000|2024-09-18 07:55:00|1037.91|1035.71|1037.48|1035.28|1038.56|1036.36|1037.48|1035.28|0
1726646400000|2024-09-18 08:00:00|1037.91|1035.71|1036.5|1034.3|1037.91|1035.71|1036.18|1033.98|0
1726646700000|2024-09-18 08:05:00|1036.4|1034.2|1035.1|1032.9|1036.61|1034.41|1034.88|1032.68|0
1726647000000|2024-09-18 08:10:00|1034.88|1032.68|1034.66|1032.46|1035.31|1033.11|1034.23|1032.03|0
1726647300000|2024-09-18 08:15:00|1034.45|1032.25|1036.18|1033.98|1036.82|1034.62|1034.01|1031.81|0
1726647600000|2024-09-18 08:20:00|1036.39|1034.19|1035.53|1033.33|1037.47|1035.27|1035.41|1033.21|0
1726647900000|2024-09-18 08:25:00|1035.74|1033.54|1034.88|1032.68|1035.74|1033.54|1034.44|1032.24|0
1726648200000|2024-09-18 08:30:00|1034.44|1032.24|1035.74|1033.54|1035.84|1033.64|1034.01|1031.81|0
1726648500000|2024-09-18 08:35:00|1035.52|1033.32|1035.09|1032.89|1036.6|1034.4|1035.09|1032.89|0
1726648800000|2024-09-18 08:40:00|1034.87|1032.67|1035.74|1033.54|1036.6|1034.4|1034.87|1032.67|0
1726649100000|2024-09-18 08:45:00|1035.52|1033.32|1036.17|1033.97|1036.38|1034.18|1034.87|1032.67|0
1726649400000|2024-09-18 08:50:00|1036.27|1034.07|1037.9|1035.7|1037.9|1035.7|1035.84|1033.64|0
1726649700000|2024-09-18 08:55:00|1038.11|1035.91|1038.33|1036.13|1038.65|1036.45|1037.9|1035.7|0
1726650000000|2024-09-18 09:00:00|1038.22|1036.02|1038.11|1035.91|1038.33|1036.13|1037.9|1035.7|0
1726650300000|2024-09-18 09:05:00|1037.9|1035.7|1038.54|1036.34|1038.54|1036.34|1037.68|1035.48|0
1726650600000|2024-09-18 09:10:00|1038.76|1036.56|1038.11|1035.91|1038.76|1036.56|1037.89|1035.69|0
1726650900000|2024-09-18 09:15:00|1038.33|1036.13|1038.54|1036.34|1038.54|1036.34|1037.68|1035.48|0
1726651200000|2024-09-18 09:20:00|1038.32|1036.12|1038.97|1036.77|1039.19|1036.99|1037.99|1035.79|0
1726651500000|2024-09-18 09:25:00|1038.86|1036.66|1040.27|1038.07|1040.7|1038.5|1038.76|1036.56|0
1726651800000|2024-09-18 09:30:00|1040.37|1038.17|1040.92|1038.72|1041.35|1039.15|1040.27|1038.07|0
1726652100000|2024-09-18 09:35:00|1041.13|1038.93|1040.92|1038.72|1041.35|1039.15|1040.7|1038.5|0
1726652400000|2024-09-18 09:40:00|1041.02|1038.82|1040.92|1038.72|1041.13|1038.93|1040.7|1038.5|0
1726652700000|2024-09-18 09:45:00|1041.13|1038.93|1041.13|1038.93|1041.23|1039.03|1040.91|1038.71|0
1726653000000|2024-09-18 09:50:00|1041.35|1039.15|1042.21|1040.01|1042.43|1040.23|1040.91|1038.71|0
1726653300000|2024-09-18 09:55:00|1042.43|1040.23|1042.64|1040.44|1042.86|1040.66|1042|1039.8|0
1726653600000|2024-09-18 10:00:00|1042.53|1040.33|1042.43|1040.23|1042.86|1040.66|1041.99|1039.79|0
1726653900000|2024-09-18 10:05:00|1042.31|1040.11|1042.43|1040.23|1042.43|1040.23|1041.99|1039.79|0
1726654200000|2024-09-18 10:10:00|1042.64|1040.44|1041.12|1038.92|1042.64|1040.44|1041.12|1038.92|0
1726654500000|2024-09-18 10:15:00|1041.34|1039.14|1041.12|1038.92|1041.34|1039.14|1040.69|1038.49|0
1726654800000|2024-09-18 10:20:00|1041.34|1039.14|1041.99|1039.79|1041.99|1039.79|1041.34|1039.14|0
1726655100000|2024-09-18 10:25:00|1041.77|1039.57|1041.99|1039.79|1042.31|1040.11|1041.77|1039.57|0
1726655400000|2024-09-18 10:30:00|1042.2|1040|1042.64|1040.44|1042.64|1040.44|1041.77|1039.57|0
1726655700000|2024-09-18 10:35:00|1042.85|1040.65|1042.63|1040.43|1042.85|1040.65|1042.63|1040.43|0
1726656000000|2024-09-18 10:40:00|1042.42|1040.22|1042.42|1040.22|1043.07|1040.87|1042.42|1040.22|0
1726656300000|2024-09-18 10:45:00|1042.63|1040.43|1041.98|1039.78|1042.85|1040.65|1041.77|1039.57|0
1726656600000|2024-09-18 10:50:00|1042.09|1039.89|1042.41|1040.21|1042.63|1040.43|1041.77|1039.57|0
1726656900000|2024-09-18 10:55:00|1042.2|1040|1042.2|1040|1042.63|1040.43|1041.98|1039.78|0
1726657200000|2024-09-18 11:00:00|1042.41|1040.21|1041.98|1039.78|1042.85|1040.65|1041.11|1038.91|0
1726657500000|2024-09-18 11:05:00|1041.76|1039.56|1042.41|1040.21|1042.84|1040.64|1041.55|1039.35|0
1726657800000|2024-09-18 11:10:00|1042.63|1040.43|1042.41|1040.21|1042.73|1040.53|1042.19|1039.99|0
1726658100000|2024-09-18 11:15:00|1042.51|1040.31|1043.06|1040.86|1043.16|1040.96|1042.41|1040.21|0
1726658400000|2024-09-18 11:20:00|1042.84|1040.64|1042.62|1040.42|1043.71|1041.51|1042.19|1039.99|0
1726658700000|2024-09-18 11:25:00|1042.51|1040.31|1042.19|1039.99|1042.84|1040.64|1040.89|1038.69|0
1726659000000|2024-09-18 11:30:00|1042.41|1040.21|1041.54|1039.34|1043.06|1040.86|1041.54|1039.34|0
1726659300000|2024-09-18 11:35:00|1041.64|1039.44|1042.19|1039.99|1042.29|1040.09|1041.54|1039.34|0
1726659600000|2024-09-18 11:40:00|1042.29|1040.09|1039.8|1037.6|1042.29|1040.09|1039.47|1037.27|0
1726659900000|2024-09-18 11:45:00|1039.59|1037.39|1039.8|1037.6|1040.67|1038.47|1039.15|1036.95|0
1726660200000|2024-09-18 11:50:00|1039.47|1037.27|1038.93|1036.73|1040.02|1037.82|1038.93|1036.73|0
1726660500000|2024-09-18 11:55:00|1039.15|1036.95|1038.72|1036.52|1039.58|1037.38|1038.72|1036.52|0
1726660800000|2024-09-18 12:00:00|1038.93|1036.73|1037.42|1035.22|1038.93|1036.73|1036.98|1034.78|0
1726661100000|2024-09-18 12:05:00|1037.52|1035.32|1038.06|1035.86|1038.07|1035.87|1035.9|1033.7|0
1726661400000|2024-09-18 12:10:00|1037.85|1035.65|1034.82|1032.62|1037.85|1035.65|1034.39|1032.19|0
1726661700000|2024-09-18 12:15:00|1035.04|1032.84|1036.98|1034.78|1037.3|1035.1|1034.6|1032.4|0
1726662000000|2024-09-18 12:20:00|1037.08|1034.88|1039.14|1036.94|1039.25|1037.05|1036.76|1034.56|0
1726662300000|2024-09-18 12:25:00|1038.93|1036.73|1039.79|1037.59|1039.79|1037.59|1038.49|1036.29|0
1726662600000|2024-09-18 12:30:00|1039.58|1037.38|1041.31|1039.11|1041.52|1039.32|1039.58|1037.38|0
1726662900000|2024-09-18 12:35:00|1041.09|1038.89|1044.34|1042.14|1044.44|1042.24|1041.09|1038.89|0
1726663200000|2024-09-18 12:40:00|1044.23|1042.03|1044.34|1042.14|1044.77|1042.57|1043.47|1041.27|0
1726663500000|2024-09-18 12:45:00|1044.44|1042.24|1041.95|1039.75|1044.44|1042.24|1041.52|1039.32|0
1726663800000|2024-09-18 12:50:00|1042.06|1039.86|1041.73|1039.53|1043.04|1040.84|1041.73|1039.53|0
1726664100000|2024-09-18 12:55:00|1041.52|1039.32|1043.03|1040.83|1043.03|1040.83|1041.52|1039.32|0
1726664400000|2024-09-18 13:00:00|1042.82|1040.62|1043.25|1041.05|1043.68|1041.48|1042.82|1040.62|0
1726664700000|2024-09-18 13:05:00|1043.03|1040.83|1042.6|1040.4|1043.25|1041.05|1041.3|1039.1|0
1726665000000|2024-09-18 13:10:00|1042.81|1040.61|1043.25|1041.05|1043.68|1041.48|1042.16|1039.96|0
1726665300000|2024-09-18 13:15:00|1043.46|1041.26|1042.76|1040.56|1043.84|1041.64|1042.54|1040.34|0
1726665600000|2024-09-18 13:20:00|1042.54|1040.34|1043.08|1040.88|1043.62|1041.42|1042.54|1040.34|0
1726665900000|2024-09-18 13:25:00|1043.19|1040.99|1041.67|1039.47|1043.41|1041.21|1040.38|1038.18|0
1726666200000|2024-09-18 13:30:00|1043.19|1040.99|1033.02|1030.82|1043.19|1040.99|1033.02|1030.82|0
1726666500000|2024-09-18 13:35:00|1032.74|1030.54|1036.6|1034.4|1036.6|1034.4|1032.21|1030.01|0
1726666800000|2024-09-18 13:40:00|1036.39|1034.19|1037.97|1035.77|1039.27|1037.07|1035.95|1033.75|0
1726667100000|2024-09-18 13:45:00|1037.75|1035.55|1035.8|1033.6|1038.4|1036.2|1034.94|1032.74|0
1726667400000|2024-09-18 13:50:00|1036.02|1033.82|1034.05|1031.85|1036.67|1034.47|1031.27|1029.07|0
1726667700000|2024-09-18 13:55:00|1033.4|1031.2|1034.27|1032.07|1035.13|1032.93|1032.32|1030.12|0
1726668000000|2024-09-18 14:00:00|1034.91|1032.71|1037.2|1035|1037.84|1035.64|1034.27|1032.07|0
1726668300000|2024-09-18 14:05:00|1036.98|1034.78|1035.04|1032.84|1037.84|1035.64|1032.88|1030.68|0
1726668600000|2024-09-18 14:10:00|1035.25|1033.05|1033.31|1031.11|1035.47|1033.27|1028.99|1026.79|0
1726668900000|2024-09-18 14:15:00|1033.95|1031.75|1031.58|1029.38|1036.76|1034.56|1030.93|1028.73|0
1726669200000|2024-09-18 14:20:00|1031.36|1029.16|1032.01|1029.81|1032.87|1030.67|1029.96|1027.76|0
1726669500000|2024-09-18 14:25:00|1031.79|1029.59|1036.54|1034.34|1036.97|1034.77|1030.72|1028.52|0
1726669800000|2024-09-18 14:30:00|1036.11|1033.91|1031.36|1029.16|1037.19|1034.99|1030.71|1028.51|0
1726670100000|2024-09-18 14:35:00|1031.79|1029.59|1034.38|1032.18|1034.6|1032.4|1030.71|1028.51|0
1726670400000|2024-09-18 14:40:00|1033.95|1031.75|1037.4|1035.2|1038.48|1036.28|1033.73|1031.53|0
1726670700000|2024-09-18 14:45:00|1036.97|1034.77|1035.93|1033.73|1038.27|1036.07|1035.29|1033.09|0
1726671000000|2024-09-18 14:50:00|1036.15|1033.95|1035.5|1033.3|1036.15|1033.95|1032.48|1030.28|0
1726671300000|2024-09-18 14:55:00|1035.29|1033.09|1033.34|1031.14|1035.72|1033.52|1032.48|1030.28|0
1726671600000|2024-09-18 15:00:00|1033.56|1031.36|1034.85|1032.65|1035.93|1033.73|1032.91|1030.71|0
1726671900000|2024-09-18 15:05:00|1035.07|1032.87|1033.77|1031.57|1036.58|1034.38|1032.69|1030.49|0
1726672200000|2024-09-18 15:10:00|1033.12|1030.92|1032.11|1029.91|1033.12|1030.92|1030.39|1028.19|0
1726672500000|2024-09-18 15:15:00|1032.33|1030.13|1031.9|1029.7|1032.33|1030.13|1030.38|1028.18|0
1726672800000|2024-09-18 15:20:00|1032.11|1029.91|1029.09|1026.89|1032.11|1029.91|1028.87|1026.67|0
1726673100000|2024-09-18 15:25:00|1029.3|1027.1|1032.97|1030.77|1033.41|1031.21|1028.22|1026.02|0
1726673400000|2024-09-18 15:30:00|1032.54|1030.34|1029.19|1026.99|1032.54|1030.34|1028.01|1025.81|0
1726673700000|2024-09-18 15:35:00|1029.3|1027.1|1028.44|1026.24|1030.6|1028.4|1028|1025.8|0
1726674000000|2024-09-18 15:40:00|1028.22|1026.02|1026.93|1024.73|1028.65|1026.45|1026.49|1024.29|0
1726674300000|2024-09-18 15:45:00|1026.92|1024.72|1023.69|1021.49|1027.36|1025.16|1021.97|1019.77|0
1726674600000|2024-09-18 15:50:00|1023.47|1021.27|1023.93|1021.73|1025.66|1023.46|1022.64|1020.44|0
1726674900000|2024-09-18 15:55:00|1024.36|1022.16|1022.85|1020.65|1025.87|1023.67|1022.64|1020.44|0
1726675200000|2024-09-18 16:00:00|1022.64|1020.44|1020.91|1018.71|1024.36|1022.16|1020.27|1018.07|0
1726675500000|2024-09-18 16:05:00|1020.8|1018.6|1023.93|1021.73|1024.14|1021.94|1020.8|1018.6|0
1726675800000|2024-09-18 16:10:00|1024.14|1021.94|1028.67|1026.47|1028.67|1026.47|1024.14|1021.94|0
1726676100000|2024-09-18 16:15:00|1028.24|1026.04|1030.37|1028.17|1032.05|1029.85|1028.24|1026.04|0
1726676400000|2024-09-18 16:20:00|1030.58|1028.38|1031.23|1029.03|1032.31|1030.11|1030.37|1028.17|0
1726676700000|2024-09-18 16:25:00|1031.02|1028.82|1034.69|1032.49|1035.12|1032.92|1030.8|1028.6|0
1726677000000|2024-09-18 16:30:00|1034.47|1032.27|1034.69|1032.49|1035.55|1033.35|1033.93|1031.73|0
1726677300000|2024-09-18 16:35:00|1034.47|1032.27|1035.12|1032.92|1035.77|1033.57|1034.25|1032.05|0
1726677600000|2024-09-18 16:40:00|1034.9|1032.7|1034.9|1032.7|1035.98|1033.78|1032.96|1030.76|0
1726677900000|2024-09-18 16:45:00|1034.68|1032.48|1036.2|1034|1036.84|1034.64|1034.47|1032.27|0
1726678200000|2024-09-18 16:50:00|1036.41|1034.21|1038.57|1036.37|1039.01|1036.81|1036.41|1034.21|0
1726678500000|2024-09-18 16:55:00|1038.36|1036.16|1039.65|1037.45|1040.52|1038.32|1038.36|1036.16|0
1726678800000|2024-09-18 17:00:00|1039.87|1037.67|1039.43|1037.23|1040.3|1038.1|1038.78|1036.58|0
1726679100000|2024-09-18 17:05:00|1039.65|1037.45|1039.21|1037.01|1040.08|1037.88|1038.13|1035.93|0
1726679400000|2024-09-18 17:10:00|1039.43|1037.23|1039.43|1037.23|1040.51|1038.31|1039|1036.8|0
1726679700000|2024-09-18 17:15:00|1039.65|1037.45|1038.35|1036.15|1039.65|1037.45|1037.05|1034.85|0
1726680000000|2024-09-18 17:20:00|1038.78|1036.58|1035.32|1033.12|1039.21|1037.01|1034.45|1032.25|0
1726680300000|2024-09-18 17:25:00|1035.53|1033.33|1040.72|1038.52|1040.72|1038.52|1035.53|1033.33|0
1726680600000|2024-09-18 17:30:00|1041.16|1038.96|1043.81|1041.61|1044.62|1042.42|1040.72|1038.52|0
1726680900000|2024-09-18 17:35:00|1044.03|1041.83|1037.96|1035.76|1045.11|1042.91|1036.01|1033.81|0
1726681200000|2024-09-18 17:40:00|1038.18|1035.98|1039.04|1036.84|1039.04|1036.84|1036.76|1034.56|0
1726681500000|2024-09-18 17:45:00|1039.26|1037.06|1036.44|1034.24|1040.77|1038.57|1036.23|1034.03|0
1726681800000|2024-09-18 17:50:00|1036.23|1034.03|1034.3|1032.1|1036.87|1034.67|1033.2|1031|0
1726682100000|2024-09-18 17:55:00|1034.09|1031.89|1035.92|1033.72|1037.22|1035.02|1032.36|1030.16|0
1726682400000|2024-09-18 18:00:00|1044.37|1042.17|1059.38|1056.74|1082.95|1080.75|1044.37|1042.17|0
1726682700000|2024-09-18 18:05:00|1059.49|1056.85|1054.87|1052.12|1066.78|1064.14|1049.01|1046.26|0
1726683000000|2024-09-18 18:10:00|1054.65|1051.9|1043.98|1041.23|1055.3|1052.55|1033.75|1031|0
1726683300000|2024-09-18 18:15:00|1042.78|1040.03|1056.37|1054.17|1060.5|1058.3|1042.78|1040.03|0
1726683600000|2024-09-18 18:20:00|1054.84|1052.64|1054.41|1052.21|1061.92|1059.72|1049.84|1047.64|0
1726683900000|2024-09-18 18:25:00|1055.06|1052.86|1057.89|1055.69|1058.54|1056.34|1048.75|1046.55|0
1726684200000|2024-09-18 18:30:00|1058.76|1056.56|1068.04|1065.84|1068.26|1066.06|1058.11|1055.91|0
1726684500000|2024-09-18 18:35:00|1067.82|1065.62|1057.8|1055.6|1068.48|1066.28|1046.08|1043.88|0
1726684800000|2024-09-18 18:40:00|1054.54|1052.34|1040.13|1037.93|1058.67|1056.47|1037.64|1035.44|0
1726685100000|2024-09-18 18:45:00|1038.4|1036.2|1051.19|1048.99|1055.75|1053.55|1037.1|1034.9|0
1726685400000|2024-09-18 18:50:00|1048.69|1046.49|1056.49|1054.29|1060.17|1057.97|1048.37|1046.17|0
1726685700000|2024-09-18 18:55:00|1053.23|1051.03|1041.17|1038.97|1059.54|1057.34|1040.2|1038|0
1726686000000|2024-09-18 19:00:00|1039.12|1036.92|1032.15|1029.95|1039.12|1036.92|1025.11|1022.91|0
1726686300000|2024-09-18 19:05:00|1028.69|1026.49|1026.82|1024.62|1029.85|1027.65|1021.14|1018.94|0
1726686600000|2024-09-18 19:10:00|1024.66|1022.46|1046.54|1044.34|1048.38|1046.18|1023.58|1021.38|0
1726686900000|2024-09-18 19:15:00|1047.08|1044.88|1044.91|1042.71|1047.08|1044.88|1040.68|1038.48|0
1726687200000|2024-09-18 19:20:00|1045.35|1043.15|1039.48|1037.28|1045.56|1043.36|1023.5|1021.3|0
1726687500000|2024-09-18 19:25:00|1040.35|1038.15|1049.9|1047.7|1057.94|1055.74|1039.91|1037.71|0
1726687800000|2024-09-18 19:30:00|1050.33|1048.13|1036.61|1034.41|1053.81|1051.61|1033|1030.8|0
1726688100000|2024-09-18 19:35:00|1036.39|1034.19|1036.82|1034.62|1043.32|1041.12|1029.47|1027.27|0
1726688400000|2024-09-18 19:40:00|1037.04|1034.84|1023.86|1021.66|1038.77|1036.57|1023.86|1021.66|0
1726688700000|2024-09-18 19:45:00|1021.49|1019.29|1018.59|1016.39|1027.31|1025.11|1015.58|1013.38|0
1726689000000|2024-09-18 19:50:00|1016.54|1014.34|1021.18|1018.98|1026.57|1024.37|1015.15|1012.95|0
1726689300000|2024-09-18 19:55:00|1023.55|1021.35|1019.17|1016.97|1025.49|1023.29|1016.37|1014.17|0
1726689600000|2024-09-18 20:00:00|1020.03|1017.83|1022.3|1020.1|1022.3|1020.1|1015.4|1013.2|0
1726689900000|2024-09-18 20:05:00|1023.16|1020.96|1027.7|1025.5|1028.99|1026.79|1022.51|1020.31|0
1726690200000|2024-09-18 20:10:00|1027.8|1025.6|1026.18|1023.98|1027.91|1025.71|1025.21|1023.01|0
1726690500000|2024-09-18 20:15:00|1026.93|1024.53|1031.21|1028.81|1031.85|1029.45|1025.95|1023.55|0
1726690800000|2024-09-18 20:20:00|1031.32|1028.92|1029.37|1026.97|1031.42|1029.02|1028.51|1026.11|0
1726691100000|2024-09-18 20:25:00|1029.59|1027.19|1028.94|1026.54|1030.24|1027.84|1028.08|1025.68|0
1726691400000|2024-09-18 20:30:00|1029.37|1026.97|1029.8|1027.4|1030.67|1028.27|1028.94|1026.54|0
1726691700000|2024-09-18 20:35:00|1030.02|1027.62|1028.29|1025.89|1031.31|1028.91|1028.29|1025.89|0
1726692000000|2024-09-18 20:40:00|1028.07|1025.67|1025.8|1023.4|1028.07|1025.67|1024.83|1022.43|0
1726692300000|2024-09-18 20:45:00|1026.13|1023.73|1027.42|1025.02|1027.42|1025.02|1024.4|1022|0
1726692600000|2024-09-18 20:50:00|1027.64|1025.24|1026.01|1023.61|1028.29|1025.89|1024.5|1022.1|0
1726692900000|2024-09-18 20:55:00|1026.13|1023.73|1026.72|1024.32|1027.42|1025.02|1025.05|1022.65|0
1726693200000|2024-09-18 21:00:00|1026.56|1024.16|1026.46|1024.06|1026.94|1024.54|1026.46|1024.06|0
1726693500000|2024-09-18 21:05:00|1026.43|1024.03|1027.06|1024.66|1027.44|1025.04|1026.11|1023.71|0
1726693800000|2024-09-18 21:10:00|1027.09|1024.69|1027.6|1025.2|1027.76|1025.36|1027.04|1024.64|0
1726694100000|2024-09-18 21:15:00|1027.67|1025.27|1027.63|1025.23|1027.69|1025.29|1027.35|1024.95|0
1726694400000|2024-09-18 21:20:00|1027.6|1025.2|1028.01|1025.61|1028.14|1025.74|1027.47|1025.07|0
1726694700000|2024-09-18 21:25:00|1027.98|1025.58|1027.72|1025.32|1028.04|1025.64|1027.53|1025.13|0
1726695000000|2024-09-18 21:30:00|1027.95|1025.55|1027.76|1025.36|1027.95|1025.55|1027.72|1025.32|0
1726695300000|2024-09-18 21:35:00|1027.72|1025.32|1027.82|1025.42|1027.82|1025.42|1027.28|1024.88|0
1726695600000|2024-09-18 21:40:00|1027.81|1025.41|1027.68|1025.28|1028|1025.6|1027.66|1025.26|0
1726695900000|2024-09-18 21:45:00|1027.62|1025.22|1027.91|1025.51|1028.55|1026.15|1027.62|1025.22|0
1726696200000|2024-09-18 21:50:00|1027.88|1025.48|1027.81|1025.41|1028.1|1025.7|1027.81|1025.41|0
1726696500000|2024-09-18 21:55:00|1027.79|1025.39|1028.39|1025.99|1028.48|1026.08|1027.53|1025.13|0
1726696800000|2024-09-18 22:00:00|1029.02|1026.62|1031.39|1028.99|1032.59|1030.19|1027.4|1025|0
1726697100000|2024-09-18 22:05:00|1031.18|1028.78|1029.88|1027.48|1031.94|1029.54|1029.13|1026.73|0
1726697400000|2024-09-18 22:10:00|1029.99|1027.59|1032.26|1029.86|1032.47|1030.07|1029.45|1027.05|0
1726697700000|2024-09-18 22:15:00|1032.15|1029.75|1034.85|1032.45|1034.96|1032.56|1032.15|1029.75|0
1726698000000|2024-09-18 22:20:00|1034.96|1032.56|1034.53|1032.13|1035.18|1032.78|1034.31|1031.91|0
1726698300000|2024-09-18 22:25:00|1034.31|1031.91|1035.71|1033.31|1036.69|1034.29|1034.2|1031.8|0
1726698600000|2024-09-18 22:30:00|1035.61|1033.21|1036.47|1034.07|1037.12|1034.72|1035.39|1032.99|0
1726698900000|2024-09-18 22:35:00|1036.69|1034.29|1036.69|1034.29|1036.91|1034.51|1036.14|1033.74|0
1726699200000|2024-09-18 22:40:00|1036.58|1034.18|1036.47|1034.07|1037.01|1034.61|1036.04|1033.64|0
1726699500000|2024-09-18 22:45:00|1036.25|1033.85|1034.84|1032.44|1036.69|1034.29|1034.52|1032.12|0
1726699800000|2024-09-18 22:50:00|1034.96|1032.56|1033.87|1031.47|1034.96|1032.56|1033.66|1031.26|0
1726700100000|2024-09-18 22:55:00|1033.98|1031.58|1033.54|1031.14|1034.52|1032.12|1032.79|1030.39|0
1726700400000|2024-09-18 23:00:00|1033.65|1031.25|1034.41|1032.01|1036.9|1034.5|1033.65|1031.25|0
1726700700000|2024-09-18 23:05:00|1034.74|1032.34|1035.17|1032.77|1035.6|1033.2|1034.09|1031.69|0
1726701000000|2024-09-18 23:10:00|1035.27|1032.87|1034.52|1032.12|1035.27|1032.87|1033.87|1031.47|0
1726701300000|2024-09-18 23:15:00|1033.87|1031.47|1032.35|1029.95|1034.3|1031.9|1031.92|1029.52|0
1726701600000|2024-09-18 23:20:00|1032.14|1029.74|1032.35|1029.95|1032.78|1030.38|1029.54|1027.14|0
1726701900000|2024-09-18 23:25:00|1032.14|1029.74|1030.51|1028.11|1032.14|1029.74|1030.19|1027.79|0
1726702200000|2024-09-18 23:30:00|1030.62|1028.22|1030.62|1028.22|1031.05|1028.65|1029.11|1026.71|0
1726702500000|2024-09-18 23:35:00|1030.4|1028|1032.67|1030.27|1033|1030.6|1029.97|1027.57|0
1726702800000|2024-09-18 23:40:00|1032.56|1030.16|1031.7|1029.3|1033.43|1031.03|1031.27|1028.87|0
1726703100000|2024-09-18 23:45:00|1031.59|1029.19|1033.21|1030.81|1033.21|1030.81|1031.37|1028.97|0
1726703400000|2024-09-18 23:50:00|1033.43|1031.03|1040.45|1038.05|1041|1038.6|1033.21|1030.81|0
1726703700000|2024-09-18 23:55:00|1040.35|1037.95|1050.54|1048.14|1051.63|1049.23|1040.35|1037.95|0
1726704000000|2024-09-19 00:00:00|1050.43|1048.03|1053.58|1051.18|1060.33|1057.93|1050.43|1048.03|0
1726704300000|2024-09-19 00:05:00|1053.8|1051.4|1049.46|1047.06|1054.89|1052.49|1048.59|1046.19|0
1726704600000|2024-09-19 00:10:00|1049.99|1047.59|1050.76|1048.36|1053.04|1050.64|1048.59|1046.19|0
1726704900000|2024-09-19 00:15:00|1050.32|1047.92|1049.02|1046.62|1050.97|1048.57|1047.07|1044.67|0
1726705200000|2024-09-19 00:20:00|1048.8|1046.4|1048.58|1046.18|1051.19|1048.79|1047.5|1045.1|0
1726705500000|2024-09-19 00:25:00|1048.15|1045.75|1048.78|1046.38|1054.88|1052.48|1048.15|1045.75|0
1726705800000|2024-09-19 00:30:00|1048.68|1046.48|1046.07|1043.87|1048.68|1046.48|1045.64|1043.44|0
1726706100000|2024-09-19 00:35:00|1045.86|1043.66|1041.52|1039.32|1046.29|1044.09|1040.87|1038.67|0
1726706400000|2024-09-19 00:40:00|1041.3|1039.1|1041.08|1038.88|1042.17|1039.97|1040.43|1038.23|0
1726706700000|2024-09-19 00:45:00|1041.19|1038.99|1040.65|1038.45|1042.17|1039.97|1040|1037.8|0
1726707000000|2024-09-19 00:50:00|1040.21|1038.01|1041.73|1039.53|1041.95|1039.75|1038.48|1036.28|0
1726707300000|2024-09-19 00:55:00|1041.51|1039.31|1039.88|1037.68|1042.38|1040.18|1038.05|1035.85|0
1726707600000|2024-09-19 01:00:00|1040|1037.8|1039.01|1036.81|1040.43|1038.23|1038.91|1036.71|0
1726707900000|2024-09-19 01:05:00|1038.8|1036.6|1038.91|1036.71|1039.99|1037.79|1038.48|1036.28|0
1726708200000|2024-09-19 01:10:00|1039.13|1036.93|1037.61|1035.41|1039.34|1037.14|1033.28|1031.08|0
1726708500000|2024-09-19 01:15:00|1037.93|1035.73|1038.26|1036.06|1039.99|1037.79|1037.39|1035.19|0
1726708800000|2024-09-19 01:20:00|1038.36|1036.16|1040.31|1038.11|1041.29|1039.09|1038.04|1035.84|0
1726709100000|2024-09-19 01:25:00|1039.99|1037.79|1036.96|1034.76|1041.07|1038.87|1036.63|1034.43|0
1726709400000|2024-09-19 01:30:00|1037.17|1034.97|1034.57|1032.37|1037.17|1034.97|1033.6|1031.4|0
1726709700000|2024-09-19 01:35:00|1034.79|1032.59|1039.34|1037.14|1040.52|1038.32|1034.36|1032.16|0
1726710000000|2024-09-19 01:40:00|1039.12|1036.92|1040.2|1038|1040.42|1038.22|1038.47|1036.27|0
1726710300000|2024-09-19 01:45:00|1039.98|1037.78|1041.07|1038.87|1041.28|1039.08|1039.44|1037.24|0
1726710600000|2024-09-19 01:50:00|1040.85|1038.65|1042.04|1039.84|1042.37|1040.17|1040.2|1038|0
1726710900000|2024-09-19 01:55:00|1041.93|1039.73|1044.75|1042.55|1044.75|1042.55|1041.5|1039.3|0
1726711200000|2024-09-19 02:00:00|1044.97|1042.77|1046.92|1044.72|1047.57|1045.37|1044.97|1042.77|0
1726711500000|2024-09-19 02:05:00|1047.14|1044.94|1048|1045.8|1048|1045.8|1044.64|1042.44|0
1726711800000|2024-09-19 02:10:00|1047.89|1045.69|1050.71|1048.51|1051.26|1049.06|1047.46|1045.26|0
1726712100000|2024-09-19 02:15:00|1050.83|1048.63|1051.7|1049.5|1052.35|1050.15|1050.83|1048.63|0
1726712400000|2024-09-19 02:20:00|1051.58|1049.38|1052.35|1050.15|1052.78|1050.58|1051.48|1049.28|0
1726712700000|2024-09-19 02:25:00|1052.56|1050.36|1054.08|1051.88|1054.08|1051.88|1052.35|1050.15|0
1726713000000|2024-09-19 02:30:00|1054.3|1052.1|1054.08|1051.88|1055.17|1052.97|1053|1050.8|0
1726713300000|2024-09-19 02:35:00|1054.52|1052.32|1056.91|1054.71|1058.87|1056.67|1054.52|1052.32|0
1726713600000|2024-09-19 02:40:00|1057.01|1054.81|1062.14|1059.94|1063.44|1061.24|1056.91|1054.71|0
1726713900000|2024-09-19 02:45:00|1062.24|1060.04|1060.61|1058.41|1062.79|1060.59|1059.96|1057.76|0
1726714200000|2024-09-19 02:50:00|1061.04|1058.84|1061.26|1059.06|1061.7|1059.5|1060.39|1058.19|0
1726714500000|2024-09-19 02:55:00|1061.48|1059.28|1061.04|1058.84|1063|1060.8|1061.04|1058.84|0
1726714800000|2024-09-19 03:00:00|1062.35|1060.15|1060.17|1057.97|1063.44|1061.24|1059.3|1057.1|0
1726715100000|2024-09-19 03:05:00|1059.95|1057.75|1060.39|1058.19|1061.04|1058.84|1058.86|1056.66|0
1726715400000|2024-09-19 03:10:00|1060.17|1057.97|1059.08|1056.88|1060.6|1058.4|1058.86|1056.66|0
1726715700000|2024-09-19 03:15:00|1059.3|1057.1|1059.51|1057.31|1060.17|1057.97|1057.01|1054.81|0
1726716000000|2024-09-19 03:20:00|1059.08|1056.88|1060.38|1058.18|1060.38|1058.18|1058.64|1056.44|0
1726716300000|2024-09-19 03:25:00|1060.27|1058.07|1061.69|1059.49|1061.91|1059.71|1059.95|1057.75|0
1726716600000|2024-09-19 03:30:00|1061.79|1059.59|1064.96|1062.76|1064.96|1062.76|1060.82|1058.62|0
1726716900000|2024-09-19 03:35:00|1065.61|1063.41|1064.08|1061.88|1066.7|1064.5|1063.43|1061.23|0
1726717200000|2024-09-19 03:40:00|1064.3|1062.1|1064.74|1062.54|1065.39|1063.19|1063.21|1061.01|0
1726717500000|2024-09-19 03:45:00|1064.95|1062.75|1066.26|1064.06|1066.26|1064.06|1064.74|1062.54|0
1726717800000|2024-09-19 03:50:00|1066.48|1064.28|1065.61|1063.41|1066.92|1064.72|1065.17|1062.97|0
1726718100000|2024-09-19 03:55:00|1065.82|1063.62|1067.02|1064.82|1067.57|1065.37|1064.95|1062.75|0
1726718400000|2024-09-19 04:00:00|1067.35|1065.15|1064.73|1062.53|1067.57|1065.37|1064.4|1062.2|0
1726718700000|2024-09-19 04:05:00|1064.51|1062.31|1065.38|1063.18|1066.48|1064.28|1064.08|1061.88|0
1726719000000|2024-09-19 04:10:00|1065.82|1063.62|1064.95|1062.75|1066.26|1064.06|1064.95|1062.75|0
1726719300000|2024-09-19 04:15:00|1065.05|1062.85|1065.6|1063.4|1065.82|1063.62|1064.73|1062.53|0
1726719600000|2024-09-19 04:20:00|1065.82|1063.62|1065.16|1062.96|1065.82|1063.62|1064.29|1062.09|0
1726719900000|2024-09-19 04:25:00|1065.38|1063.18|1064.29|1062.09|1065.6|1063.4|1064.07|1061.87|0
1726720200000|2024-09-19 04:30:00|1064.18|1061.98|1066.03|1063.83|1066.25|1064.05|1064.07|1061.87|0
1726720500000|2024-09-19 04:35:00|1066.25|1064.05|1065.16|1062.96|1066.91|1064.71|1064.72|1062.52|0
1726720800000|2024-09-19 04:40:00|1065.05|1062.85|1064.39|1062.19|1065.26|1063.06|1063.63|1061.43|0
1726721100000|2024-09-19 04:45:00|1064.5|1062.3|1064.72|1062.52|1065.38|1063.18|1064.29|1062.09|0
1726721400000|2024-09-19 04:50:00|1064.94|1062.74|1066.03|1063.83|1066.47|1064.27|1064.72|1062.52|0
1726721700000|2024-09-19 04:55:00|1065.81|1063.61|1065.81|1063.61|1066.46|1064.26|1065.48|1063.28|0
1726722000000|2024-09-19 05:00:00|1066.03|1063.83|1066.03|1063.83|1066.79|1064.59|1065.59|1063.39|0
1726722300000|2024-09-19 05:05:00|1065.81|1063.61|1064.93|1062.73|1066.68|1064.48|1064.39|1062.19|0
1726722600000|2024-09-19 05:10:00|1064.72|1062.52|1065.59|1063.39|1065.59|1063.39|1064.06|1061.86|0
1726722900000|2024-09-19 05:15:00|1065.37|1063.17|1064.71|1062.51|1065.81|1063.61|1064.5|1062.3|0
1726723200000|2024-09-19 05:20:00|1064.93|1062.73|1064.06|1061.86|1065.15|1062.95|1063.62|1061.42|0
1726723500000|2024-09-19 05:25:00|1063.84|1061.64|1064.28|1062.08|1064.28|1062.08|1062.75|1060.55|0
1726723800000|2024-09-19 05:30:00|1064.16|1061.96|1064.27|1062.07|1064.93|1062.73|1063.51|1061.31|0
1726724100000|2024-09-19 05:35:00|1064.16|1061.96|1064.27|1062.07|1065.45|1063.25|1064.05|1061.85|0
1726724400000|2024-09-19 05:40:00|1064.05|1061.85|1065.36|1063.16|1065.58|1063.38|1063.84|1061.64|0
1726724700000|2024-09-19 05:45:00|1065.58|1063.38|1065.36|1063.16|1065.58|1063.38|1062.41|1060.21|0
1726725000000|2024-09-19 05:50:00|1065.25|1063.05|1066.23|1064.03|1067.98|1065.78|1065.14|1062.94|0
1726725300000|2024-09-19 05:55:00|1066.33|1064.13|1067.76|1065.56|1068.85|1066.65|1065.58|1063.38|0
1726725600000|2024-09-19 06:00:00|1066.88|1064.68|1066.66|1064.46|1068.19|1065.99|1066.45|1064.25|0
1726725900000|2024-09-19 06:05:00|1066.45|1064.25|1066.88|1064.68|1067.1|1064.9|1065.57|1063.37|0
1726726200000|2024-09-19 06:10:00|1066.66|1064.46|1066.66|1064.46|1067.32|1065.12|1066.23|1064.03|0
1726726500000|2024-09-19 06:15:00|1066.55|1064.35|1066.01|1063.81|1066.66|1064.46|1064.26|1062.06|0
1726726800000|2024-09-19 06:20:00|1066.11|1063.91|1070.37|1068.17|1070.37|1068.17|1065.57|1063.37|0
1726727100000|2024-09-19 06:25:00|1071.46|1069.26|1071.24|1069.04|1072.55|1070.35|1070.37|1068.17|0
1726727400000|2024-09-19 06:30:00|1071.13|1068.93|1071.46|1069.26|1071.89|1069.69|1070.37|1068.17|0
1726727700000|2024-09-19 06:35:00|1071.24|1069.04|1071.24|1069.04|1071.67|1069.47|1070.8|1068.6|0
1726728000000|2024-09-19 06:40:00|1071.12|1068.92|1070.8|1068.6|1072.11|1069.91|1070.69|1068.49|0
1726728300000|2024-09-19 06:45:00|1070.9|1068.7|1072.33|1070.13|1072.33|1070.13|1070.36|1068.16|0
1726728600000|2024-09-19 06:50:00|1072.11|1069.91|1072.44|1070.24|1073.54|1071.34|1071.67|1069.47|0
1726728900000|2024-09-19 06:55:00|1072.88|1070.68|1072.66|1070.46|1073.75|1071.55|1072.66|1070.46|0
1726729200000|2024-09-19 07:00:00|1073.09|1070.89|1073.85|1071.65|1075.5|1073.3|1072.66|1070.46|0
1726729500000|2024-09-19 07:05:00|1073.97|1071.77|1071.78|1069.58|1074.62|1072.42|1071.34|1069.14|0
1726729800000|2024-09-19 07:10:00|1071.56|1069.36|1069.82|1067.62|1072.44|1070.24|1069.6|1067.4|0
1726730100000|2024-09-19 07:15:00|1070.03|1067.83|1070.91|1068.71|1071.12|1068.92|1068.29|1066.09|0
1726730400000|2024-09-19 07:20:00|1071.12|1068.92|1071.78|1069.58|1072.22|1070.02|1070.03|1067.83|0
1726730700000|2024-09-19 07:25:00|1071.56|1069.36|1068.94|1066.74|1072.21|1070.01|1068.72|1066.52|0
1726731000000|2024-09-19 07:30:00|1068.83|1066.63|1070.47|1068.27|1070.47|1068.27|1066.1|1063.9|0
1726731300000|2024-09-19 07:35:00|1070.68|1068.48|1070.25|1068.05|1072.32|1070.12|1069.81|1067.61|0
1726731600000|2024-09-19 07:40:00|1070.03|1067.83|1074.66|1072.46|1077.92|1075.72|1070.03|1067.83|0
1726731900000|2024-09-19 07:45:00|1074.44|1072.24|1074.88|1072.68|1074.88|1072.68|1073.35|1071.15|0
1726732200000|2024-09-19 07:50:00|1074.76|1072.56|1077.06|1074.86|1077.06|1074.86|1074|1071.8|0
1726732500000|2024-09-19 07:55:00|1076.95|1074.75|1080.37|1078.17|1080.58|1078.38|1076.43|1074.23|0
1726732800000|2024-09-19 08:00:00|1079.71|1077.51|1079.05|1076.85|1079.71|1077.51|1076.86|1074.66|0
1726733100000|2024-09-19 08:05:00|1078.83|1076.63|1079.27|1077.07|1081.13|1078.93|1078.39|1076.19|0
1726733400000|2024-09-19 08:10:00|1079.05|1076.85|1082.77|1080.57|1082.99|1080.79|1079.05|1076.85|0
1726733700000|2024-09-19 08:15:00|1082.55|1080.35|1080.36|1078.16|1082.55|1080.35|1079.49|1077.29|0
1726734000000|2024-09-19 08:20:00|1080.58|1078.38|1078.83|1076.63|1080.8|1078.6|1078.61|1076.41|0
1726734300000|2024-09-19 08:25:00|1078.61|1076.41|1080.14|1077.94|1080.36|1078.16|1077.29|1075.09|0
1726734600000|2024-09-19 08:30:00|1080.03|1077.83|1082.77|1080.57|1083.21|1081.01|1079.92|1077.72|0
1726734900000|2024-09-19 08:35:00|1082.55|1080.35|1082.41|1080.21|1083.42|1081.22|1081.23|1079.03|0
1726735200000|2024-09-19 08:40:00|1082.3|1080.1|1083.51|1081.31|1084.61|1082.41|1082.3|1080.1|0
1726735500000|2024-09-19 08:45:00|1083.07|1080.87|1084.17|1081.97|1084.17|1081.97|1082.41|1080.21|0
1726735800000|2024-09-19 08:50:00|1084.39|1082.19|1083.95|1081.75|1084.71|1082.51|1083.39|1081.19|0
1726736100000|2024-09-19 08:55:00|1083.73|1081.53|1083.73|1081.53|1085.04|1082.84|1083.51|1081.31|0
1726736400000|2024-09-19 09:00:00|1084.17|1081.97|1087.46|1085.26|1087.46|1085.26|1083.29|1081.09|0
1726736700000|2024-09-19 09:05:00|1087.34|1085.14|1088.33|1086.13|1089.65|1087.45|1087.34|1085.14|0
1726737000000|2024-09-19 09:10:00|1088.55|1086.35|1090.31|1088.11|1091.07|1088.87|1088.11|1085.91|0
1726737300000|2024-09-19 09:15:00|1090.53|1088.33|1090.75|1088.55|1091.63|1089.43|1089.65|1087.45|0
1726737600000|2024-09-19 09:20:00|1090.31|1088.11|1092.72|1090.52|1093.16|1090.96|1090.31|1088.11|0
1726737900000|2024-09-19 09:25:00|1092.51|1090.31|1090.97|1088.77|1092.51|1090.31|1090.97|1088.77|0
1726738200000|2024-09-19 09:30:00|1091.19|1088.99|1091.84|1089.64|1092.06|1089.86|1090.19|1087.99|0
1726738500000|2024-09-19 09:35:00|1091.62|1089.42|1093.16|1090.96|1094.04|1091.84|1091.62|1089.42|0
1726738800000|2024-09-19 09:40:00|1092.94|1090.74|1092.94|1090.74|1093.82|1091.62|1092.5|1090.3|0
1726739100000|2024-09-19 09:45:00|1093.05|1090.85|1093.38|1091.18|1093.6|1091.4|1092.72|1090.52|0
1726739400000|2024-09-19 09:50:00|1093.6|1091.4|1092.82|1090.62|1093.6|1091.4|1092.28|1090.08|0
1726739700000|2024-09-19 09:55:00|1092.94|1090.74|1092.94|1090.74|1093.38|1091.18|1092.5|1090.3|0
1726740000000|2024-09-19 10:00:00|1092.72|1090.52|1092.06|1089.86|1093.6|1091.4|1091.4|1089.2|0
1726740300000|2024-09-19 10:05:00|1091.84|1089.64|1094.47|1092.27|1095.57|1093.37|1091.62|1089.42|0
1726740600000|2024-09-19 10:10:00|1094.69|1092.49|1094.14|1091.94|1095.35|1093.15|1094.14|1091.94|0
1726740900000|2024-09-19 10:15:00|1094.03|1091.83|1095.57|1093.37|1096.01|1093.81|1093.48|1091.28|0
1726741200000|2024-09-19 10:20:00|1095.35|1093.15|1095.57|1093.37|1096.45|1094.25|1095.35|1093.15|0
1726741500000|2024-09-19 10:25:00|1095.79|1093.59|1097.77|1095.57|1098.21|1096.01|1095.79|1093.59|0
1726741800000|2024-09-19 10:30:00|1097.99|1095.79|1099.31|1097.11|1099.53|1097.33|1097.99|1095.79|0
1726742100000|2024-09-19 10:35:00|1098.87|1096.67|1099.31|1097.11|1099.85|1097.65|1098.43|1096.23|0
1726742400000|2024-09-19 10:40:00|1099.19|1096.99|1098.43|1096.23|1099.75|1097.55|1097.77|1095.57|0
1726742700000|2024-09-19 10:45:00|1098.21|1096.01|1097.77|1095.57|1098.65|1096.45|1097.43|1095.23|0
1726743000000|2024-09-19 10:50:00|1097.55|1095.35|1099.31|1097.11|1099.53|1097.33|1097.55|1095.35|0
1726743300000|2024-09-19 10:55:00|1099.53|1097.33|1098.42|1096.22|1099.75|1097.55|1098.2|1096|0
1726743600000|2024-09-19 11:00:00|1097.98|1095.78|1096.88|1094.68|1099.19|1096.99|1096.88|1094.68|0
1726743900000|2024-09-19 11:05:00|1096.55|1094.35|1099.85|1097.65|1099.85|1097.65|1096.44|1094.24|0
1726744200000|2024-09-19 11:10:00|1100.07|1097.87|1097.12|1094.92|1100.29|1098.09|1097.12|1094.92|0
1726744500000|2024-09-19 11:15:00|1096.9|1094.7|1097.34|1095.14|1097.66|1095.46|1096.46|1094.26|0
1726744800000|2024-09-19 11:20:00|1097.56|1095.36|1097.33|1095.13|1098.21|1096.01|1097.33|1095.13|0
1726745100000|2024-09-19 11:25:00|1097.55|1095.35|1097.99|1095.79|1097.99|1095.79|1097.11|1094.91|0
1726745400000|2024-09-19 11:30:00|1097.77|1095.57|1099.97|1097.77|1100.19|1097.99|1097.11|1094.91|0
1726745700000|2024-09-19 11:35:00|1100.19|1097.99|1100.19|1097.99|1100.63|1098.43|1099.31|1097.11|0
1726746000000|2024-09-19 11:40:00|1100.41|1098.21|1102.08|1099.88|1104.06|1101.86|1100.19|1097.99|0
1726746300000|2024-09-19 11:45:00|1101.86|1099.66|1100.1|1097.9|1101.86|1099.66|1099.66|1097.46|0
1726746600000|2024-09-19 11:50:00|1100.32|1098.12|1099|1096.8|1100.76|1098.56|1098.78|1096.58|0
1726746900000|2024-09-19 11:55:00|1099.22|1097.02|1099.66|1097.46|1099.88|1097.68|1098.56|1096.36|0
1726747200000|2024-09-19 12:00:00|1099.88|1097.68|1099.44|1097.24|1100.54|1098.34|1098.78|1096.58|0
1726747500000|2024-09-19 12:05:00|1099.22|1097.02|1098.34|1096.14|1099.44|1097.24|1098.12|1095.92|0
1726747800000|2024-09-19 12:10:00|1098.78|1096.58|1099.76|1097.56|1100.53|1098.33|1098.12|1095.92|0
1726748100000|2024-09-19 12:15:00|1099.65|1097.45|1100.31|1098.11|1100.75|1098.55|1099.65|1097.45|0
1726748400000|2024-09-19 12:20:00|1100.2|1098|1098.77|1096.57|1100.2|1098|1097.89|1095.69|0
1726748700000|2024-09-19 12:25:00|1098.99|1096.79|1097.56|1095.36|1099.43|1097.23|1097.23|1095.03|0
1726749000000|2024-09-19 12:30:00|1097.78|1095.58|1098.77|1096.57|1100.2|1098|1097.67|1095.47|0
1726749300000|2024-09-19 12:35:00|1098.55|1096.35|1095.91|1093.71|1098.55|1096.35|1095.69|1093.49|0
1726749600000|2024-09-19 12:40:00|1096.13|1093.93|1095.25|1093.05|1097.45|1095.25|1094.37|1092.17|0
1726749900000|2024-09-19 12:45:00|1095.47|1093.27|1094.81|1092.61|1096.13|1093.93|1094.15|1091.95|0
1726750200000|2024-09-19 12:50:00|1095.25|1093.05|1094.59|1092.39|1095.91|1093.71|1094.59|1092.39|0
1726750500000|2024-09-19 12:55:00|1094.81|1092.61|1095.03|1092.83|1095.91|1093.71|1094.59|1092.39|0
1726750800000|2024-09-19 13:00:00|1094.37|1092.17|1093.27|1091.07|1094.59|1092.39|1093.05|1090.85|0
1726751100000|2024-09-19 13:05:00|1093.16|1090.96|1097|1094.8|1097|1094.8|1091.07|1088.87|0
1726751400000|2024-09-19 13:10:00|1096.78|1094.58|1102.06|1099.86|1102.5|1100.3|1096.56|1094.36|0
1726751700000|2024-09-19 13:15:00|1101.62|1099.42|1102.06|1099.86|1102.28|1100.08|1100.3|1098.1|0
1726752000000|2024-09-19 13:20:00|1101.84|1099.64|1101.06|1098.86|1102.28|1100.08|1099.64|1097.44|0
1726752300000|2024-09-19 13:25:00|1100.3|1098.1|1103.82|1101.62|1104.26|1102.06|1100.3|1098.1|0
1726752600000|2024-09-19 13:30:00|1104.04|1101.84|1095.02|1092.82|1104.04|1101.84|1095.02|1092.82|0
1726752900000|2024-09-19 13:35:00|1095.09|1092.89|1092.67|1090.47|1095.3|1093.1|1090.03|1087.83|0
1726753200000|2024-09-19 13:40:00|1093.33|1091.13|1087.4|1085.2|1094.2|1092|1086.52|1084.32|0
1726753500000|2024-09-19 13:45:00|1087.83|1085.63|1086.91|1084.71|1087.83|1085.63|1080.99|1078.79|0
1726753800000|2024-09-19 13:50:00|1086.69|1084.49|1082.31|1080.11|1086.69|1084.49|1077.49|1075.29|0
1726754100000|2024-09-19 13:55:00|1083.62|1081.42|1090.42|1088.22|1091.3|1089.1|1083.62|1081.42|0
1726754400000|2024-09-19 14:00:00|1090.64|1088.44|1095.08|1092.88|1097.32|1095.12|1090.64|1088.44|0
1726754700000|2024-09-19 14:05:00|1095.52|1093.32|1090.64|1088.44|1097.72|1095.52|1090.2|1088|0
1726755000000|2024-09-19 14:10:00|1091.07|1088.87|1095.91|1093.71|1096.57|1094.37|1088.32|1086.12|0
1726755300000|2024-09-19 14:15:00|1096.79|1094.59|1099.22|1097.02|1099.22|1097.02|1094.15|1091.95|0
1726755600000|2024-09-19 14:20:00|1099.88|1097.68|1096|1093.8|1099.88|1097.68|1094.24|1092.04|0
1726755900000|2024-09-19 14:25:00|1095.56|1093.36|1105.26|1103.06|1105.48|1103.28|1094.46|1092.26|0
1726756200000|2024-09-19 14:30:00|1105.04|1102.84|1107.47|1105.27|1110.12|1107.92|1105.04|1102.84|0
1726756500000|2024-09-19 14:35:00|1107.69|1105.49|1107.02|1104.82|1109.01|1106.81|1103.05|1100.85|0
1726756800000|2024-09-19 14:40:00|1106.58|1104.38|1100.99|1098.79|1107.25|1105.05|1097.54|1095.34|0
1726757100000|2024-09-19 14:45:00|1100.55|1098.35|1096.94|1094.74|1101.12|1098.92|1092.1|1089.9|0
1726757400000|2024-09-19 14:50:00|1097.38|1095.18|1093.2|1091|1098.7|1096.5|1092.76|1090.56|0
1726757700000|2024-09-19 14:55:00|1091.66|1089.46|1093.2|1091|1095.4|1093.2|1091.66|1089.46|0
1726758000000|2024-09-19 15:00:00|1093.52|1091.32|1098.92|1096.72|1099.14|1096.94|1090.78|1088.58|0
1726758300000|2024-09-19 15:05:00|1098.69|1096.49|1092.53|1090.33|1098.69|1096.49|1089.68|1087.48|0
1726758600000|2024-09-19 15:10:00|1092.75|1090.55|1094.07|1091.87|1098.47|1096.27|1092.53|1090.33|0
1726758900000|2024-09-19 15:15:00|1095.06|1092.86|1100.23|1098.03|1101.11|1098.91|1095.06|1092.86|0
1726759200000|2024-09-19 15:20:00|1100.45|1098.25|1103.98|1101.78|1103.98|1101.78|1100.45|1098.25|0
1726759500000|2024-09-19 15:25:00|1103.64|1101.44|1101.55|1099.35|1103.98|1101.78|1100.67|1098.47|0
1726759800000|2024-09-19 15:30:00|1101.44|1099.24|1099.35|1097.15|1103.09|1100.89|1098.25|1096.05|0
1726760100000|2024-09-19 15:35:00|1100.01|1097.81|1100.67|1098.47|1102.21|1100.01|1099.57|1097.37|0
1726760400000|2024-09-19 15:40:00|1100.45|1098.25|1100.45|1098.25|1102.87|1100.67|1100.23|1098.03|0
1726760700000|2024-09-19 15:45:00|1100.89|1098.69|1103.53|1101.33|1104.19|1101.99|1100.45|1098.25|0
1726761000000|2024-09-19 15:50:00|1103.31|1101.11|1097.8|1095.6|1103.53|1101.33|1094.28|1092.08|0
1726761300000|2024-09-19 15:55:00|1098.02|1095.82|1097.14|1094.94|1098.68|1096.48|1095.38|1093.18|0
1726761600000|2024-09-19 16:00:00|1097.58|1095.38|1104.63|1102.43|1104.85|1102.65|1096.7|1094.5|0
1726761900000|2024-09-19 16:05:00|1104.41|1102.21|1105.95|1103.75|1105.95|1103.75|1103.75|1101.55|0
1726762200000|2024-09-19 16:10:00|1105.62|1103.42|1102.86|1100.66|1106.17|1103.97|1101.54|1099.34|0
1726762500000|2024-09-19 16:15:00|1102.42|1100.22|1107.49|1105.29|1107.93|1105.73|1101.54|1099.34|0
1726762800000|2024-09-19 16:20:00|1107.27|1105.07|1106.61|1104.41|1109.04|1106.84|1104.85|1102.65|0
1726763100000|2024-09-19 16:25:00|1106.17|1103.97|1108.86|1106.66|1109.96|1107.76|1105.95|1103.75|0
1726763400000|2024-09-19 16:30:00|1109.08|1106.88|1109.3|1107.1|1112.17|1109.97|1107.97|1105.77|0
1726763700000|2024-09-19 16:35:00|1109.08|1106.88|1109.29|1107.09|1109.74|1107.54|1107.75|1105.55|0
1726764000000|2024-09-19 16:40:00|1108.63|1106.43|1109.96|1107.76|1110.4|1108.2|1107.97|1105.77|0
1726764300000|2024-09-19 16:45:00|1109.29|1107.09|1109.95|1107.75|1112.16|1109.96|1108.85|1106.65|0
1726764600000|2024-09-19 16:50:00|1110.06|1107.86|1110.17|1107.97|1110.94|1108.74|1109.07|1106.87|0
1726764900000|2024-09-19 16:55:00|1109.95|1107.75|1107.53|1105.33|1109.95|1107.75|1104.66|1102.46|0
1726765200000|2024-09-19 17:00:00|1107.75|1105.55|1109.29|1107.09|1109.73|1107.53|1106.2|1104|0
1726765500000|2024-09-19 17:05:00|1109.07|1106.87|1109.39|1107.19|1110.39|1108.19|1107.41|1105.21|0
1726765800000|2024-09-19 17:10:00|1109.29|1107.09|1108.85|1106.65|1109.51|1107.31|1105.76|1103.56|0
1726766100000|2024-09-19 17:15:00|1108.4|1106.2|1111.49|1109.29|1112.38|1110.18|1107.74|1105.54|0
1726766400000|2024-09-19 17:20:00|1111.71|1109.51|1108.84|1106.64|1112.6|1110.4|1107.74|1105.54|0
1726766700000|2024-09-19 17:25:00|1108.73|1106.53|1110.61|1108.41|1111.49|1109.29|1108.73|1106.53|0
1726767000000|2024-09-19 17:30:00|1110.83|1108.63|1112.37|1110.17|1113.04|1110.84|1110.61|1108.41|0
1726767300000|2024-09-19 17:35:00|1112.48|1110.28|1114.14|1111.94|1114.36|1112.16|1111.71|1109.51|0
1726767600000|2024-09-19 17:40:00|1114.36|1112.16|1117.83|1115.63|1117.83|1115.63|1113.92|1111.72|0
1726767900000|2024-09-19 17:45:00|1117.61|1115.41|1118.38|1116.18|1120.48|1118.28|1117.39|1115.19|0
1726768200000|2024-09-19 17:50:00|1118.05|1115.85|1119.7|1117.5|1120.48|1118.28|1117.17|1114.97|0
1726768500000|2024-09-19 17:55:00|1119.92|1117.72|1117.17|1114.97|1120.04|1117.84|1116.73|1114.53|0
1726768800000|2024-09-19 18:00:00|1117.39|1115.19|1119.35|1117.15|1119.35|1117.15|1116.92|1114.72|0
1726769100000|2024-09-19 18:05:00|1119.57|1117.37|1115.15|1112.95|1119.57|1117.37|1114.71|1112.51|0
1726769400000|2024-09-19 18:10:00|1114.93|1112.73|1112.06|1109.86|1114.93|1112.73|1111.62|1109.42|0
1726769700000|2024-09-19 18:15:00|1111.4|1109.2|1107.22|1105.02|1111.4|1109.2|1103.48|1101.28|0
1726770000000|2024-09-19 18:20:00|1108.1|1105.9|1109.86|1107.66|1110.08|1107.88|1106.56|1104.36|0
1726770300000|2024-09-19 18:25:00|1109.64|1107.44|1112.94|1110.74|1113.16|1110.96|1107.44|1105.24|0
1726770600000|2024-09-19 18:30:00|1113.38|1111.18|1111.18|1108.98|1113.38|1111.18|1109.86|1107.66|0
1726770900000|2024-09-19 18:35:00|1110.96|1108.76|1114.7|1112.5|1114.7|1112.5|1110.52|1108.32|0
1726771200000|2024-09-19 18:40:00|1114.48|1112.28|1113.82|1111.62|1114.92|1112.72|1113.16|1110.96|0
1726771500000|2024-09-19 18:45:00|1113.6|1111.4|1108.53|1106.33|1114.04|1111.84|1108.31|1106.11|0
1726771800000|2024-09-19 18:50:00|1108.75|1106.55|1108.72|1106.52|1109.63|1107.43|1104.09|1101.89|0
1726772100000|2024-09-19 18:55:00|1108.5|1106.3|1111.58|1109.38|1111.58|1109.38|1106.73|1104.53|0
1726772400000|2024-09-19 19:00:00|1111.36|1109.16|1112.46|1110.26|1112.9|1110.7|1108.05|1105.85|0
1726772700000|2024-09-19 19:05:00|1112.24|1110.04|1109.59|1107.39|1112.24|1110.04|1108.27|1106.07|0
1726773000000|2024-09-19 19:10:00|1109.82|1107.62|1108.57|1106.37|1111.98|1109.78|1108.13|1105.93|0
1726773300000|2024-09-19 19:15:00|1108.13|1105.93|1107.03|1104.83|1110.77|1108.57|1106.15|1103.95|0
1726773600000|2024-09-19 19:20:00|1107.25|1105.05|1110.33|1108.13|1110.55|1108.35|1102.19|1099.99|0
1726773900000|2024-09-19 19:25:00|1110.11|1107.91|1105.66|1103.46|1110.11|1107.91|1103.24|1101.04|0
1726774200000|2024-09-19 19:30:00|1105.44|1103.24|1104.23|1102.03|1105.44|1103.24|1101.04|1098.84|0
1726774500000|2024-09-19 19:35:00|1104.34|1102.14|1106.98|1104.78|1107.2|1105|1104.34|1102.14|0
1726774800000|2024-09-19 19:40:00|1107.2|1105|1104.5|1102.3|1109.56|1107.36|1103.62|1101.42|0
1726775100000|2024-09-19 19:45:00|1103.84|1101.64|1108.9|1106.7|1110.22|1108.02|1103.84|1101.64|0
1726775400000|2024-09-19 19:50:00|1105.82|1103.62|1102.82|1100.62|1106.26|1104.06|1098.12|1095.92|0
1726775700000|2024-09-19 19:55:00|1101.94|1099.74|1102.16|1099.96|1105.91|1103.71|1099.3|1097.1|0
1726776000000|2024-09-19 20:00:00|1102.38|1100.18|1100.4|1098.2|1103.04|1100.84|1100.4|1098.2|0
1726776300000|2024-09-19 20:05:00|1100.51|1098.31|1101.06|1098.86|1101.5|1099.3|1100.4|1098.2|0
1726776600000|2024-09-19 20:10:00|1101.28|1099.08|1098.64|1096.44|1101.28|1099.08|1098.64|1096.44|0
1726776900000|2024-09-19 20:15:00|1098.74|1096.34|1100.72|1098.32|1101.16|1098.76|1098.74|1096.34|0
1726777200000|2024-09-19 20:20:00|1100.5|1098.1|1101.16|1098.76|1101.82|1099.42|1100.06|1097.66|0
1726777500000|2024-09-19 20:25:00|1101.38|1098.98|1101.6|1099.2|1101.82|1099.42|1101.38|1098.98|0
1726777800000|2024-09-19 20:30:00|1101.82|1099.42|1101.6|1099.2|1102.04|1099.64|1101.38|1098.98|0
1726778100000|2024-09-19 20:35:00|1101.38|1098.98|1102.03|1099.63|1102.25|1099.85|1101.38|1098.98|0
1726778400000|2024-09-19 20:40:00|1102.25|1099.85|1102.25|1099.85|1102.25|1099.85|1102.03|1099.63|0
1726778700000|2024-09-19 20:45:00|1101.59|1099.19|1101.59|1099.19|1101.81|1099.41|1101.37|1098.97|0
1726779000000|2024-09-19 20:50:00|1101.37|1098.97|1100.71|1098.31|1101.59|1099.19|1100.05|1097.65|0
1726779300000|2024-09-19 20:55:00|1100.27|1097.87|1099.92|1097.52|1100.27|1097.87|1099.17|1096.77|0
1726779600000|2024-09-19 21:00:00|1099.84|1097.44|1100|1097.6|1100|1097.6|1099.52|1097.12|0
1726779900000|2024-09-19 21:05:00|1100.37|1097.97|1101.1|1098.7|1101.17|1098.77|1100.36|1097.96|0
1726780200000|2024-09-19 21:10:00|1100.52|1098.12|1100.68|1098.28|1101.1|1098.7|1100.52|1098.12|0
1726780500000|2024-09-19 21:15:00|1100.65|1098.25|1100.52|1098.12|1100.65|1098.25|1100.52|1098.12|0
1726780800000|2024-09-19 21:20:00|1100.65|1098.25|1100.55|1098.15|1100.65|1098.25|1100.52|1098.12|0
1726781100000|2024-09-19 21:25:00|1100.42|1098.02|1100.39|1097.99|1100.42|1098.02|1100.39|1097.99|0
1726781400000|2024-09-19 21:30:00|1100.42|1098.02|1100.48|1098.08|1100.78|1098.38|1100.36|1097.96|0
1726781700000|2024-09-19 21:35:00|1100.42|1098.02|1099.78|1097.38|1100.42|1098.02|1099.78|1097.38|0
1726782000000|2024-09-19 21:40:00|1099.74|1097.34|1100.29|1097.89|1100.38|1097.98|1099.74|1097.34|0
1726782300000|2024-09-19 21:45:00|1100.25|1097.85|1099.96|1097.56|1100.25|1097.85|1099.81|1097.41|0
1726782600000|2024-09-19 21:50:00|1099.93|1097.53|1100.15|1097.75|1100.15|1097.75|1099.81|1097.41|0
1726782900000|2024-09-19 21:55:00|1100.42|1098.02|1100.25|1097.85|1100.55|1098.15|1100.22|1097.82|0
1726783200000|2024-09-19 22:00:00|1100.8|1098.4|1101.58|1099.18|1101.8|1099.4|1100.04|1097.64|0
1726783500000|2024-09-19 22:05:00|1101.68|1099.28|1101.79|1099.39|1102.02|1099.62|1101.24|1098.84|0
1726783800000|2024-09-19 22:10:00|1101.68|1099.28|1101.46|1099.06|1102.12|1099.72|1101.35|1098.95|0
1726784100000|2024-09-19 22:15:00|1101.57|1099.17|1099.37|1096.97|1101.57|1099.17|1098.6|1096.2|0
1726784400000|2024-09-19 22:20:00|1099.15|1096.75|1100.03|1097.63|1100.03|1097.63|1098.71|1096.31|0
1726784700000|2024-09-19 22:25:00|1100.14|1097.74|1100.91|1098.51|1101.02|1098.62|1100.14|1097.74|0
1726785000000|2024-09-19 22:30:00|1101.13|1098.73|1099.69|1097.29|1101.35|1098.95|1099.37|1096.97|0
1726785300000|2024-09-19 22:35:00|1099.81|1097.41|1096.95|1094.55|1099.81|1097.41|1096.29|1093.89|0
1726785600000|2024-09-19 22:40:00|1096.83|1094.43|1096.95|1094.55|1097.83|1095.43|1096.29|1093.89|0
1726785900000|2024-09-19 22:45:00|1097.17|1094.77|1095.41|1093.01|1097.17|1094.77|1095.41|1093.01|0
1726786200000|2024-09-19 22:50:00|1095.63|1093.23|1096.94|1094.54|1096.95|1094.55|1095.41|1093.01|0
1726786500000|2024-09-19 22:55:00|1097.05|1094.65|1098.26|1095.86|1098.26|1095.86|1096.83|1094.43|0
1726786800000|2024-09-19 23:00:00|1098.04|1095.64|1097.38|1094.98|1098.26|1095.86|1097.38|1094.98|0
1726787100000|2024-09-19 23:05:00|1097.49|1095.09|1097.38|1094.98|1098.04|1095.64|1097.16|1094.76|0
1726787400000|2024-09-19 23:10:00|1097.49|1095.09|1098.7|1096.3|1098.92|1096.52|1097.38|1094.98|0
1726787700000|2024-09-19 23:15:00|1098.58|1096.18|1098.26|1095.86|1098.7|1096.3|1097.6|1095.2|0
1726788000000|2024-09-19 23:20:00|1098.14|1095.74|1097.82|1095.42|1098.48|1096.08|1097.82|1095.42|0
1726788300000|2024-09-19 23:25:00|1098.04|1095.64|1098.48|1096.08|1098.48|1096.08|1097.6|1095.2|0
1726788600000|2024-09-19 23:30:00|1098.7|1096.3|1099.57|1097.17|1099.58|1097.18|1098.7|1096.3|0
1726788900000|2024-09-19 23:35:00|1099.68|1097.28|1099.35|1096.95|1100.12|1097.72|1098.69|1096.29|0
1726789200000|2024-09-19 23:40:00|1099.46|1097.06|1099.79|1097.39|1099.79|1097.39|1099.35|1096.95|0
1726789500000|2024-09-19 23:45:00|1100.01|1097.61|1099.35|1096.95|1100.45|1098.05|1099.13|1096.73|0
1726789800000|2024-09-19 23:50:00|1099.13|1096.73|1097.15|1094.75|1099.35|1096.95|1097.15|1094.75|0
1726790100000|2024-09-19 23:55:00|1097.37|1094.97|1096.49|1094.09|1097.37|1094.97|1095.61|1093.21|0
1726790400000|2024-09-20 00:00:00|1096.27|1093.87|1096.71|1094.31|1097.15|1094.75|1095.83|1093.43|0
1726790700000|2024-09-20 00:05:00|1096.81|1094.41|1095.39|1092.99|1097.37|1094.97|1093.63|1091.23|0
1726791000000|2024-09-20 00:10:00|1095.17|1092.77|1092.75|1090.35|1095.27|1092.87|1091.54|1089.14|0
1726791300000|2024-09-20 00:15:00|1092.53|1090.13|1093.63|1091.23|1094.51|1092.11|1092.53|1090.13|0
1726791600000|2024-09-20 00:20:00|1093.73|1091.33|1093.19|1090.79|1093.85|1091.45|1092.31|1089.91|0
1726791900000|2024-09-20 00:25:00|1093.07|1090.67|1094.07|1091.67|1094.95|1092.55|1093.07|1090.67|0
1726792200000|2024-09-20 00:30:00|1093.97|1091.77|1092.87|1090.67|1094.19|1091.99|1092.65|1090.45|0
1726792500000|2024-09-20 00:35:00|1092.65|1090.45|1093.96|1091.76|1094.18|1091.98|1092.65|1090.45|0
1726792800000|2024-09-20 00:40:00|1093.85|1091.65|1093.08|1090.88|1094.18|1091.98|1093.08|1090.88|0
1726793100000|2024-09-20 00:45:00|1092.86|1090.66|1093.08|1090.88|1093.63|1091.43|1092.64|1090.44|0
1726793400000|2024-09-20 00:50:00|1093.3|1091.1|1093.08|1090.88|1093.3|1091.1|1092.64|1090.44|0
1726793700000|2024-09-20 00:55:00|1093.3|1091.1|1092.64|1090.44|1093.52|1091.32|1092.2|1090|0
1726794000000|2024-09-20 01:00:00|1092.53|1090.33|1093.3|1091.1|1094.5|1092.3|1092.42|1090.22|0
1726794300000|2024-09-20 01:05:00|1093.08|1090.88|1093.52|1091.32|1094.18|1091.98|1093.08|1090.88|0
1726794600000|2024-09-20 01:10:00|1093.3|1091.1|1093.96|1091.76|1094.4|1092.2|1093.08|1090.88|0
1726794900000|2024-09-20 01:15:00|1094.18|1091.98|1093.3|1091.1|1094.18|1091.98|1093.08|1090.88|0
1726795200000|2024-09-20 01:20:00|1093.4|1091.2|1093.29|1091.09|1093.73|1091.53|1093.07|1090.87|0
1726795500000|2024-09-20 01:25:00|1093.51|1091.31|1092.85|1090.65|1093.95|1091.75|1092.85|1090.65|0
1726795800000|2024-09-20 01:30:00|1093.07|1090.87|1093.29|1091.09|1093.95|1091.75|1093.07|1090.87|0
1726796100000|2024-09-20 01:35:00|1093.51|1091.31|1093.51|1091.31|1094.17|1091.97|1093.51|1091.31|0
1726796400000|2024-09-20 01:40:00|1093.29|1091.09|1094.17|1091.97|1094.39|1092.19|1092.63|1090.43|0
1726796700000|2024-09-20 01:45:00|1094.05|1091.85|1094.83|1092.63|1095.27|1093.07|1093.95|1091.75|0
1726797000000|2024-09-20 01:50:00|1094.61|1092.41|1096.14|1093.94|1096.14|1093.94|1094.61|1092.41|0
1726797300000|2024-09-20 01:55:00|1096.25|1094.05|1096.58|1094.38|1097.46|1095.26|1094.61|1092.41|0
1726797600000|2024-09-20 02:00:00|1096.69|1094.49|1097.68|1095.48|1098.56|1096.36|1095.92|1093.72|0
1726797900000|2024-09-20 02:05:00|1097.46|1095.26|1095.48|1093.28|1097.68|1095.48|1095.48|1093.28|0
1726798200000|2024-09-20 02:10:00|1095.26|1093.06|1096.58|1094.38|1096.58|1094.38|1095.04|1092.84|0
1726798500000|2024-09-20 02:15:00|1096.36|1094.16|1094.16|1091.96|1096.58|1094.38|1094.16|1091.96|0
1726798800000|2024-09-20 02:20:00|1094.38|1092.18|1094.05|1091.85|1094.6|1092.4|1093.5|1091.3|0
1726799100000|2024-09-20 02:25:00|1094.16|1091.96|1094.16|1091.96|1094.82|1092.62|1093.94|1091.74|0
1726799400000|2024-09-20 02:30:00|1094.38|1092.18|1095.04|1092.84|1095.48|1093.28|1094.16|1091.96|0
1726799700000|2024-09-20 02:35:00|1094.82|1092.62|1093.72|1091.52|1095.04|1092.84|1093.72|1091.52|0
1726800000000|2024-09-20 02:40:00|1093.94|1091.74|1093.94|1091.74|1094.38|1092.18|1093.5|1091.3|0
1726800300000|2024-09-20 02:45:00|1094.04|1091.84|1092.84|1090.64|1094.37|1092.17|1092.84|1090.64|0
1726800600000|2024-09-20 02:50:00|1092.62|1090.42|1092.83|1090.63|1092.83|1090.63|1092.18|1089.98|0
1726800900000|2024-09-20 02:55:00|1093.05|1090.85|1092.83|1090.63|1093.05|1090.85|1091.95|1089.75|0
1726801200000|2024-09-20 03:00:00|1093.05|1090.85|1093.27|1091.07|1093.93|1091.73|1092.83|1090.63|0
1726801500000|2024-09-20 03:05:00|1093.49|1091.29|1093.27|1091.07|1093.49|1091.29|1091.95|1089.75|0
1726801800000|2024-09-20 03:10:00|1093.38|1091.18|1093.49|1091.29|1093.71|1091.51|1093.05|1090.85|0
1726802100000|2024-09-20 03:15:00|1093.59|1091.39|1094.81|1092.61|1094.81|1092.61|1093.49|1091.29|0
1726802400000|2024-09-20 03:20:00|1094.91|1092.71|1093.93|1091.73|1094.91|1092.71|1093.05|1090.85|0
1726802700000|2024-09-20 03:25:00|1094.15|1091.95|1094.8|1092.6|1094.8|1092.6|1093.71|1091.51|0
1726803000000|2024-09-20 03:30:00|1094.91|1092.71|1095.68|1093.48|1096.01|1093.81|1094.58|1092.38|0
1726803300000|2024-09-20 03:35:00|1095.57|1093.37|1096.78|1094.58|1097.22|1095.02|1095.13|1092.93|0
1726803600000|2024-09-20 03:40:00|1096.89|1094.69|1097|1094.8|1097.22|1095.02|1096.56|1094.36|0
1726803900000|2024-09-20 03:45:00|1097.22|1095.02|1097|1094.8|1097.44|1095.24|1096.78|1094.58|0
1726804200000|2024-09-20 03:50:00|1097.22|1095.02|1096.78|1094.58|1097.22|1095.02|1096.56|1094.36|0
1726804500000|2024-09-20 03:55:00|1096.66|1094.46|1097|1094.8|1097.54|1095.34|1096.56|1094.36|0
1726804800000|2024-09-20 04:00:00|1097.22|1095.02|1096.78|1094.58|1097.44|1095.24|1096.12|1093.92|0
1726805100000|2024-09-20 04:05:00|1096.56|1094.36|1097.21|1095.01|1097.21|1095.01|1096.11|1093.91|0
1726805400000|2024-09-20 04:10:00|1096.99|1094.79|1097.43|1095.23|1097.65|1095.45|1096.77|1094.57|0
1726805700000|2024-09-20 04:15:00|1097.21|1095.01|1096.55|1094.35|1097.21|1095.01|1095.67|1093.47|0
1726806000000|2024-09-20 04:20:00|1096.66|1094.46|1096.99|1094.79|1097.43|1095.23|1096.55|1094.35|0
1726806300000|2024-09-20 04:25:00|1097.1|1094.9|1097.43|1095.23|1097.43|1095.23|1096.77|1094.57|0
1726806600000|2024-09-20 04:30:00|1097.65|1095.45|1098.09|1095.89|1098.53|1096.33|1097.65|1095.45|0
1726806900000|2024-09-20 04:35:00|1097.87|1095.67|1098.41|1096.21|1098.75|1096.55|1097.87|1095.67|0
1726807200000|2024-09-20 04:40:00|1098.31|1096.11|1098.19|1095.99|1098.53|1096.33|1097.87|1095.67|0
1726807500000|2024-09-20 04:45:00|1098.09|1095.89|1098.3|1096.1|1098.31|1096.11|1097.65|1095.45|0
1726807800000|2024-09-20 04:50:00|1098.08|1095.88|1097.86|1095.66|1098.3|1096.1|1097.86|1095.66|0
1726808100000|2024-09-20 04:55:00|1098.08|1095.88|1097.97|1095.77|1098.3|1096.1|1097.64|1095.44|0
1726808400000|2024-09-20 05:00:00|1097.86|1095.66|1096.54|1094.34|1097.86|1095.66|1096.32|1094.12|0
1726808700000|2024-09-20 05:05:00|1096.32|1094.12|1094.78|1092.58|1096.43|1094.23|1094.78|1092.58|0
1726809000000|2024-09-20 05:10:00|1094.67|1092.47|1095.03|1092.83|1095.25|1093.05|1093.45|1091.25|0
1726809300000|2024-09-20 05:15:00|1094.81|1092.61|1094.36|1092.16|1094.81|1092.61|1094.14|1091.94|0
1726809600000|2024-09-20 05:20:00|1094.14|1091.94|1093.04|1090.84|1094.36|1092.16|1092.82|1090.62|0
1726809900000|2024-09-20 05:25:00|1093.26|1091.06|1093.7|1091.5|1094.36|1092.16|1093.04|1090.84|0
1726810200000|2024-09-20 05:30:00|1093.48|1091.28|1093.04|1090.84|1093.48|1091.28|1092.6|1090.4|0
1726810500000|2024-09-20 05:35:00|1092.82|1090.62|1093.26|1091.06|1093.48|1091.28|1092.82|1090.62|0
1726810800000|2024-09-20 05:40:00|1093.04|1090.84|1093.48|1091.28|1094.03|1091.83|1093.04|1090.84|0
1726811100000|2024-09-20 05:45:00|1093.26|1091.06|1093.92|1091.72|1094.24|1092.04|1092.6|1090.4|0
1726811400000|2024-09-20 05:50:00|1094.14|1091.94|1095.68|1093.48|1095.68|1093.48|1093.7|1091.5|0
1726811700000|2024-09-20 05:55:00|1095.46|1093.26|1095.34|1093.14|1096.12|1093.92|1095.24|1093.04|0
1726812000000|2024-09-20 06:00:00|1095.9|1093.7|1095.89|1093.69|1096.78|1094.58|1095.67|1093.47|0
1726812300000|2024-09-20 06:05:00|1095.67|1093.47|1096.33|1094.13|1096.55|1094.35|1094.57|1092.37|0
1726812600000|2024-09-20 06:10:00|1096.11|1093.91|1096.11|1093.91|1096.55|1094.35|1094.57|1092.37|0
1726812900000|2024-09-20 06:15:00|1095.89|1093.69|1096.77|1094.57|1096.77|1094.57|1095.01|1092.81|0
1726813200000|2024-09-20 06:20:00|1096.99|1094.79|1095.45|1093.25|1097.21|1095.01|1095.01|1092.81|0
1726813500000|2024-09-20 06:25:00|1095.89|1093.69|1095.67|1093.47|1096.33|1094.13|1095.45|1093.25|0
1726813800000|2024-09-20 06:30:00|1095.89|1093.69|1094.79|1092.59|1095.89|1093.69|1094.23|1092.03|0
1726814100000|2024-09-20 06:35:00|1094.67|1092.47|1095.33|1093.13|1095.45|1093.25|1094.67|1092.47|0
1726814400000|2024-09-20 06:40:00|1095.23|1093.03|1095.45|1093.25|1095.67|1093.47|1095.01|1092.81|0
1726814700000|2024-09-20 06:45:00|1095.67|1093.47|1094.78|1092.58|1095.67|1093.47|1093.9|1091.7|0
1726815000000|2024-09-20 06:50:00|1094.56|1092.36|1094.56|1092.36|1094.78|1092.58|1093.57|1091.37|0
1726815300000|2024-09-20 06:55:00|1094.45|1092.25|1093.24|1091.04|1095.22|1093.02|1092.8|1090.6|0
1726815600000|2024-09-20 07:00:00|1093.02|1090.82|1093.9|1091.7|1095|1092.8|1092.14|1089.94|0
1726815900000|2024-09-20 07:05:00|1093.46|1091.26|1092.36|1090.16|1095|1092.8|1092.36|1090.16|0
1726816200000|2024-09-20 07:10:00|1092.14|1089.94|1096.1|1093.9|1096.1|1093.9|1091.92|1089.72|0
1726816500000|2024-09-20 07:15:00|1096.32|1094.12|1096.42|1094.22|1096.98|1094.78|1095.44|1093.24|0
1726816800000|2024-09-20 07:20:00|1096.32|1094.12|1093.78|1091.58|1097.42|1095.22|1093.68|1091.48|0
1726817100000|2024-09-20 07:25:00|1093.9|1091.7|1094.34|1092.14|1094.66|1092.46|1093.46|1091.26|0
1726817400000|2024-09-20 07:30:00|1094.56|1092.36|1095.65|1093.45|1096.53|1094.33|1094.56|1092.36|0
1726817700000|2024-09-20 07:35:00|1095.43|1093.23|1094.88|1092.68|1095.65|1093.45|1094.55|1092.35|0
1726818000000|2024-09-20 07:40:00|1094.77|1092.57|1096.53|1094.33|1096.53|1094.33|1094.66|1092.46|0
1726818300000|2024-09-20 07:45:00|1096.2|1094|1096.97|1094.77|1096.97|1094.77|1095.43|1093.23|0
1726818600000|2024-09-20 07:50:00|1097.08|1094.88|1097.3|1095.1|1098.29|1096.09|1096.53|1094.33|0
1726818900000|2024-09-20 07:55:00|1097.63|1095.43|1096.53|1094.33|1097.63|1095.43|1096.09|1093.89|0
1726819200000|2024-09-20 08:00:00|1096.75|1094.55|1094.77|1092.57|1097.41|1095.21|1094.55|1092.35|0
1726819500000|2024-09-20 08:05:00|1094.65|1092.45|1096.31|1094.11|1096.97|1094.77|1094.65|1092.45|0
1726819800000|2024-09-20 08:10:00|1096.09|1093.89|1094.77|1092.57|1096.75|1094.55|1094.77|1092.57|0
1726820100000|2024-09-20 08:15:00|1094.87|1092.67|1094.54|1092.34|1095.43|1093.23|1094.1|1091.9|0
1726820400000|2024-09-20 08:20:00|1094.43|1092.23|1091.9|1089.7|1094.43|1092.23|1091.9|1089.7|0
1726820700000|2024-09-20 08:25:00|1092.01|1089.81|1090.36|1088.16|1092.56|1090.36|1090.36|1088.16|0
1726821000000|2024-09-20 08:30:00|1090.58|1088.38|1089.81|1087.61|1091.46|1089.26|1089.7|1087.5|0
1726821300000|2024-09-20 08:35:00|1089.92|1087.72|1091.68|1089.48|1091.68|1089.48|1089.92|1087.72|0
1726821600000|2024-09-20 08:40:00|1091.57|1089.37|1091.68|1089.48|1092.23|1090.03|1091.24|1089.04|0
1726821900000|2024-09-20 08:45:00|1091.9|1089.7|1092.34|1090.14|1093|1090.8|1091.68|1089.48|0
1726822200000|2024-09-20 08:50:00|1092.12|1089.92|1091.12|1088.92|1093.22|1091.02|1091.12|1088.92|0
1726822500000|2024-09-20 08:55:00|1091.24|1089.04|1091.68|1089.48|1092.12|1089.92|1090.8|1088.6|0
1726822800000|2024-09-20 09:00:00|1091.46|1089.26|1092.99|1090.79|1093.43|1091.23|1091.24|1089.04|0
1726823100000|2024-09-20 09:05:00|1093.21|1091.01|1093.21|1091.01|1093.87|1091.67|1092.66|1090.46|0
1726823400000|2024-09-20 09:10:00|1092.99|1090.79|1093.65|1091.45|1094.31|1092.11|1092.33|1090.13|0
1726823700000|2024-09-20 09:15:00|1093.43|1091.23|1094.97|1092.77|1094.97|1092.77|1093.21|1091.01|0
1726824000000|2024-09-20 09:20:00|1094.86|1092.66|1093.21|1091.01|1094.97|1092.77|1092.77|1090.57|0
1726824300000|2024-09-20 09:25:00|1093.43|1091.23|1092.33|1090.13|1093.87|1091.67|1092.22|1090.02|0
1726824600000|2024-09-20 09:30:00|1091.89|1089.69|1091.01|1088.81|1092.11|1089.91|1091.01|1088.81|0
1726824900000|2024-09-20 09:35:00|1091.23|1089.03|1090.57|1088.37|1091.23|1089.03|1090.35|1088.15|0
1726825200000|2024-09-20 09:40:00|1090.35|1088.15|1090.57|1088.37|1090.79|1088.59|1090.13|1087.93|0
1726825500000|2024-09-20 09:45:00|1090.79|1088.59|1091.23|1089.03|1091.45|1089.25|1089.91|1087.71|0
1726825800000|2024-09-20 09:50:00|1091.01|1088.81|1091.44|1089.24|1091.88|1089.68|1090.79|1088.59|0
1726826100000|2024-09-20 09:55:00|1091.66|1089.46|1091|1088.8|1091.66|1089.46|1090.45|1088.25|0
1726826400000|2024-09-20 10:00:00|1091.22|1089.02|1089.9|1087.7|1091.44|1089.24|1089.9|1087.7|0
1726826700000|2024-09-20 10:05:00|1090.01|1087.81|1090.56|1088.36|1090.78|1088.58|1089.46|1087.26|0
1726827000000|2024-09-20 10:10:00|1090.12|1087.92|1091.66|1089.46|1092.43|1090.23|1090.12|1087.92|0
1726827300000|2024-09-20 10:15:00|1091.77|1089.57|1091.88|1089.68|1092.54|1090.34|1091.22|1089.02|0
1726827600000|2024-09-20 10:20:00|1091.76|1089.56|1093.2|1091|1093.2|1091|1091.76|1089.56|0
1726827900000|2024-09-20 10:25:00|1093.42|1091.22|1092.98|1090.78|1093.86|1091.66|1092.98|1090.78|0
1726828200000|2024-09-20 10:30:00|1092.76|1090.56|1091.66|1089.46|1092.98|1090.78|1091.22|1089.02|0
1726828500000|2024-09-20 10:35:00|1091.88|1089.68|1092.09|1089.89|1092.75|1090.55|1091.44|1089.24|0
1726828800000|2024-09-20 10:40:00|1091.98|1089.78|1091.98|1089.78|1092.97|1090.77|1091.87|1089.67|0
1726829100000|2024-09-20 10:45:00|1091.87|1089.67|1089.89|1087.69|1091.87|1089.67|1089.67|1087.47|0
1726829400000|2024-09-20 10:50:00|1089.78|1087.58|1088.35|1086.15|1090|1087.8|1088.13|1085.93|0
1726829700000|2024-09-20 10:55:00|1088.13|1085.93|1088.57|1086.37|1088.79|1086.59|1087.48|1085.28|0
1726830000000|2024-09-20 11:00:00|1089.01|1086.81|1089.45|1087.25|1090.11|1087.91|1089.01|1086.81|0
1726830300000|2024-09-20 11:05:00|1089.67|1087.47|1087.91|1085.71|1089.67|1087.47|1087.69|1085.49|0
1726830600000|2024-09-20 11:10:00|1087.69|1085.49|1087.47|1085.27|1087.91|1085.71|1086.59|1084.39|0
1726830900000|2024-09-20 11:15:00|1087.25|1085.05|1088.57|1086.37|1088.57|1086.37|1087.25|1085.05|0
1726831200000|2024-09-20 11:20:00|1088.79|1086.59|1087.25|1085.05|1089.01|1086.81|1087.25|1085.05|0
1726831500000|2024-09-20 11:25:00|1087.47|1085.27|1086.81|1084.61|1087.91|1085.71|1086.81|1084.61|0
1726831800000|2024-09-20 11:30:00|1086.59|1084.39|1086.59|1084.39|1087.69|1085.49|1086.37|1084.17|0
1726832100000|2024-09-20 11:35:00|1086.37|1084.17|1087.03|1084.83|1087.03|1084.83|1086.15|1083.95|0
1726832400000|2024-09-20 11:40:00|1087.47|1085.27|1088.34|1086.14|1089|1086.8|1087.25|1085.05|0
1726832700000|2024-09-20 11:45:00|1088.12|1085.92|1088.78|1086.58|1089.22|1087.02|1087.46|1085.26|0
1726833000000|2024-09-20 11:50:00|1088.89|1086.69|1088.12|1085.92|1089.66|1087.46|1087.9|1085.7|0
1726833300000|2024-09-20 11:55:00|1088.34|1086.14|1090.32|1088.12|1090.54|1088.34|1088.34|1086.14|0
1726833600000|2024-09-20 12:00:00|1090.1|1087.9|1092.84|1090.64|1092.84|1090.64|1090.1|1087.9|0
1726833900000|2024-09-20 12:05:00|1092.73|1090.53|1094.27|1092.07|1094.49|1092.29|1091.63|1089.43|0
1726834200000|2024-09-20 12:10:00|1094.49|1092.29|1094.49|1092.29|1094.82|1092.62|1093.39|1091.19|0
1726834500000|2024-09-20 12:15:00|1094.71|1092.51|1094.27|1092.07|1095.81|1093.61|1093.61|1091.41|0
1726834800000|2024-09-20 12:20:00|1094.05|1091.85|1095.37|1093.17|1096.25|1094.05|1093.61|1091.41|0
1726835100000|2024-09-20 12:25:00|1095.59|1093.39|1095.81|1093.61|1096.25|1094.05|1094.27|1092.07|0
1726835400000|2024-09-20 12:30:00|1095.59|1093.39|1096.25|1094.05|1096.91|1094.71|1094.71|1092.51|0
1726835700000|2024-09-20 12:35:00|1096.03|1093.83|1096.69|1094.49|1097.13|1094.93|1095.15|1092.95|0
1726836000000|2024-09-20 12:40:00|1097.13|1094.93|1098.01|1095.81|1098.45|1096.25|1097.13|1094.93|0
1726836300000|2024-09-20 12:45:00|1097.79|1095.59|1098.45|1096.25|1098.67|1096.47|1096.91|1094.71|0
1726836600000|2024-09-20 12:50:00|1098.23|1096.03|1095.92|1093.72|1098.45|1096.25|1095.58|1093.38|0
1726836900000|2024-09-20 12:55:00|1096.14|1093.94|1097.24|1095.04|1097.46|1095.26|1096.13|1093.93|0
1726837200000|2024-09-20 13:00:00|1097.02|1094.82|1092.61|1090.41|1097.24|1095.04|1092.39|1090.19|0
1726837500000|2024-09-20 13:05:00|1091.95|1089.75|1088.87|1086.67|1092.17|1089.97|1087.33|1085.13|0
1726837800000|2024-09-20 13:10:00|1089.09|1086.89|1090.52|1088.32|1091.07|1088.87|1086.67|1084.47|0
1726838100000|2024-09-20 13:15:00|1090.41|1088.21|1087.99|1085.79|1090.41|1088.21|1087.11|1084.91|0
1726838400000|2024-09-20 13:20:00|1087.77|1085.57|1086.67|1084.47|1089.09|1086.89|1086.23|1084.03|0
1726838700000|2024-09-20 13:25:00|1087.77|1085.57|1087.11|1084.91|1088.21|1086.01|1086.01|1083.81|0
1726839000000|2024-09-20 13:30:00|1086.67|1084.47|1088.21|1086.01|1090.63|1088.43|1085.13|1082.93|0
1726839300000|2024-09-20 13:35:00|1088.43|1086.23|1090.93|1088.73|1091.81|1089.61|1087.99|1085.79|0
1726839600000|2024-09-20 13:40:00|1090.71|1088.51|1086.97|1084.77|1091.15|1088.95|1086.09|1083.89|0
1726839900000|2024-09-20 13:45:00|1086.75|1084.55|1084.33|1082.13|1087.85|1085.65|1083.9|1081.7|0
1726840200000|2024-09-20 13:50:00|1084.55|1082.35|1084.55|1082.35|1088.73|1086.53|1084.33|1082.13|0
1726840500000|2024-09-20 13:55:00|1084.33|1082.13|1080.16|1077.96|1085.65|1083.45|1078.62|1076.42|0
1726840800000|2024-09-20 14:00:00|1080.38|1078.18|1080.51|1078.31|1082.05|1079.85|1077|1074.8|0
1726841100000|2024-09-20 14:05:00|1080.73|1078.53|1079.85|1077.65|1082.27|1080.07|1079.19|1076.99|0
1726841400000|2024-09-20 14:10:00|1080.29|1078.09|1075.24|1073.04|1081.39|1079.19|1073.71|1071.51|0
1726841700000|2024-09-20 14:15:00|1075.02|1072.82|1080.95|1078.75|1081.61|1079.41|1075.02|1072.82|0
1726842000000|2024-09-20 14:20:00|1080.73|1078.53|1082.92|1080.72|1083.14|1080.94|1080.29|1078.09|0
1726842300000|2024-09-20 14:25:00|1082.7|1080.5|1079.98|1077.78|1084.68|1082.48|1079.98|1077.78|0
1726842600000|2024-09-20 14:30:00|1079.76|1077.56|1084.33|1082.13|1085.65|1083.45|1078.88|1076.68|0
1726842900000|2024-09-20 14:35:00|1083.89|1081.69|1086.08|1083.88|1087.62|1085.42|1080.61|1078.41|0
1726843200000|2024-09-20 14:40:00|1085.87|1083.67|1084.87|1082.67|1086.52|1084.32|1082.8|1080.6|0
1726843500000|2024-09-20 14:45:00|1084.33|1082.13|1081.7|1079.5|1085.21|1083.01|1080.82|1078.62|0
1726843800000|2024-09-20 14:50:00|1081.48|1079.28|1075.17|1072.97|1083.73|1081.53|1074.29|1072.09|0
1726844100000|2024-09-20 14:55:00|1075.39|1073.19|1073.63|1071.43|1075.83|1073.63|1072.32|1070.12|0
1726844400000|2024-09-20 15:00:00|1073.41|1071.21|1071.22|1069.02|1073.41|1071.21|1070.34|1068.14|0
1726844700000|2024-09-20 15:05:00|1071.44|1069.24|1072.63|1070.43|1073.19|1070.99|1071.22|1069.02|0
1726845000000|2024-09-20 15:10:00|1072.52|1070.32|1067.7|1065.5|1073.18|1070.98|1066.82|1064.62|0
1726845300000|2024-09-20 15:15:00|1067.04|1064.84|1069.35|1067.15|1069.79|1067.59|1062.94|1060.74|0
1726845600000|2024-09-20 15:20:00|1069.57|1067.37|1070.66|1068.46|1071.76|1069.56|1069.35|1067.15|0
1726845900000|2024-09-20 15:25:00|1071.1|1068.9|1070.44|1068.24|1072.19|1069.99|1070|1067.8|0
1726846200000|2024-09-20 15:30:00|1070.22|1068.02|1074.6|1072.4|1075.89|1073.69|1067.81|1065.61|0
1726846500000|2024-09-20 15:35:00|1074.82|1072.62|1075.21|1073.01|1076.58|1074.38|1072.63|1070.43|0
1726846800000|2024-09-20 15:40:00|1075.32|1073.12|1080.81|1078.61|1081.91|1079.71|1073.35|1071.15|0
1726847100000|2024-09-20 15:45:00|1081.03|1078.83|1079.49|1077.29|1081.69|1079.49|1077.3|1075.1|0
1726847400000|2024-09-20 15:50:00|1079.27|1077.07|1075.32|1073.12|1080.15|1077.95|1074.44|1072.24|0
1726847700000|2024-09-20 15:55:00|1075.76|1073.56|1077.95|1075.75|1081.03|1078.83|1075.76|1073.56|0
1726848000000|2024-09-20 16:00:00|1078.17|1075.97|1079.93|1077.73|1080.37|1078.17|1076.42|1074.22|0
1726848300000|2024-09-20 16:05:00|1079.71|1077.51|1081.16|1078.96|1082.25|1080.05|1077.75|1075.55|0
1726848600000|2024-09-20 16:10:00|1080.72|1078.52|1080.05|1077.85|1081.81|1079.61|1078.96|1076.76|0
1726848900000|2024-09-20 16:15:00|1079.84|1077.64|1080.93|1078.73|1081.59|1079.39|1078.74|1076.54|0
1726849200000|2024-09-20 16:20:00|1081.15|1078.95|1085.55|1083.35|1086.43|1084.23|1080.05|1077.85|0
1726849500000|2024-09-20 16:25:00|1085.99|1083.79|1087.09|1084.89|1087.31|1085.11|1084.67|1082.47|0
1726849800000|2024-09-20 16:30:00|1086.21|1084.01|1085.55|1083.35|1086.98|1084.78|1084.67|1082.47|0
1726850100000|2024-09-20 16:35:00|1085.99|1083.79|1087.97|1085.77|1088.85|1086.65|1085.77|1083.57|0
1726850400000|2024-09-20 16:40:00|1088.19|1085.99|1088.45|1086.25|1089.15|1086.95|1087.13|1084.93|0
1726850700000|2024-09-20 16:45:00|1088.56|1086.36|1090.1|1087.9|1090.21|1088.01|1088.45|1086.25|0
1726851000000|2024-09-20 16:50:00|1089.99|1087.79|1090.21|1088.01|1091.53|1089.33|1089.99|1087.79|0
1726851300000|2024-09-20 16:55:00|1089.77|1087.57|1088.67|1086.47|1090.87|1088.67|1088.23|1086.03|0
1726851600000|2024-09-20 17:00:00|1088.45|1086.25|1087.56|1085.36|1090.87|1088.67|1086.68|1084.48|0
1726851900000|2024-09-20 17:05:00|1087.34|1085.14|1088|1085.8|1090.65|1088.45|1086.68|1084.48|0
1726852200000|2024-09-20 17:10:00|1088.44|1086.24|1090.87|1088.67|1091.09|1088.89|1087.78|1085.58|0
1726852500000|2024-09-20 17:15:00|1090.65|1088.45|1091.53|1089.33|1091.97|1089.77|1090.2|1088|0
1726852800000|2024-09-20 17:20:00|1091.31|1089.11|1087.78|1085.58|1091.53|1089.33|1087.56|1085.36|0
1726853100000|2024-09-20 17:25:00|1088|1085.8|1089.1|1086.9|1090.64|1088.44|1086.46|1084.26|0
1726853400000|2024-09-20 17:30:00|1089.32|1087.12|1092.07|1089.87|1092.62|1090.42|1089.32|1087.12|0
1726853700000|2024-09-20 17:35:00|1092.4|1090.2|1091.52|1089.32|1093.07|1090.87|1090.64|1088.44|0
1726854000000|2024-09-20 17:40:00|1091.08|1088.88|1090.79|1088.59|1093.06|1090.86|1090.79|1088.59|0
1726854300000|2024-09-20 17:45:00|1091.01|1088.81|1090.57|1088.37|1091.89|1089.69|1089.91|1087.71|0
1726854600000|2024-09-20 17:50:00|1090.79|1088.59|1088.78|1086.58|1090.79|1088.59|1087.92|1085.72|0
1726854900000|2024-09-20 17:55:00|1088.56|1086.36|1088.34|1086.14|1089.44|1087.24|1087.46|1085.26|0
1726855200000|2024-09-20 18:00:00|1088.56|1086.36|1080.64|1078.44|1088.78|1086.58|1078.89|1076.69|0
1726855500000|2024-09-20 18:05:00|1081.08|1078.88|1077.13|1074.93|1081.74|1079.54|1075.81|1073.61|0
1726855800000|2024-09-20 18:10:00|1076.91|1074.71|1078.62|1076.42|1080.82|1078.62|1073.84|1071.64|0
1726856100000|2024-09-20 18:15:00|1078.4|1076.2|1078.4|1076.2|1079.72|1077.52|1077.96|1075.76|0
1726856400000|2024-09-20 18:20:00|1078.29|1076.09|1076.21|1074.01|1078.62|1076.42|1075.11|1072.91|0
1726856700000|2024-09-20 18:25:00|1075.99|1073.79|1077.46|1075.26|1077.46|1075.26|1074.67|1072.47|0
1726857000000|2024-09-20 18:30:00|1075.48|1073.28|1073.29|1071.09|1075.92|1073.72|1073.07|1070.87|0
1726857300000|2024-09-20 18:35:00|1073.51|1071.31|1074.64|1072.44|1075.52|1073.32|1071.52|1069.32|0
1726857600000|2024-09-20 18:40:00|1074.75|1072.55|1075.52|1073.32|1076.83|1074.63|1072.67|1070.47|0
1726857900000|2024-09-20 18:45:00|1075.3|1073.1|1077.27|1075.07|1078.37|1076.17|1075.08|1072.88|0
1726858200000|2024-09-20 18:50:00|1076.83|1074.63|1082.62|1080.42|1082.84|1080.64|1076.61|1074.41|0
1726858500000|2024-09-20 18:55:00|1082.4|1080.2|1083.93|1081.73|1085.91|1083.71|1081.52|1079.32|0
1726858800000|2024-09-20 19:00:00|1084.15|1081.95|1085.47|1083.27|1085.69|1083.49|1082.83|1080.63|0
1726859100000|2024-09-20 19:05:00|1085.03|1082.83|1083.21|1081.01|1085.32|1083.12|1081.02|1078.82|0
1726859400000|2024-09-20 19:10:00|1083.43|1081.23|1083.43|1081.23|1084.09|1081.89|1081.02|1078.82|0
1726859700000|2024-09-20 19:15:00|1083.87|1081.67|1086.5|1084.3|1088.04|1085.84|1083.21|1081.01|0
1726860000000|2024-09-20 19:20:00|1086.94|1084.74|1089.14|1086.94|1093.98|1091.78|1086.28|1084.08|0
1726860300000|2024-09-20 19:25:00|1089.02|1086.82|1090.46|1088.26|1092|1089.8|1089.02|1086.82|0
1726860600000|2024-09-20 19:30:00|1090.24|1088.04|1091.55|1089.35|1091.55|1089.35|1088.92|1086.72|0
1726860900000|2024-09-20 19:35:00|1091.33|1089.13|1096.83|1094.63|1099.69|1097.49|1089.8|1087.6|0
1726861200000|2024-09-20 19:40:00|1096.39|1094.19|1098.81|1096.61|1099.47|1097.27|1094.85|1092.65|0
1726861500000|2024-09-20 19:45:00|1098.15|1095.95|1093.31|1091.11|1099.03|1096.83|1092.65|1090.45|0
1726861800000|2024-09-20 19:50:00|1095.07|1092.87|1091.99|1089.79|1095.07|1092.87|1088.91|1086.71|0
1726862100000|2024-09-20 19:55:00|1091.55|1089.35|1088.47|1086.27|1091.55|1089.35|1087.15|1084.95|0
1726862400000|2024-09-20 20:00:00|1089.35|1087.15|1088.25|1086.05|1090.01|1087.81|1087.81|1085.61|0
1726862700000|2024-09-20 20:05:00|1088.47|1086.27|1086.49|1084.29|1088.47|1086.27|1085.18|1082.98|0
1726863000000|2024-09-20 20:10:00|1086.71|1084.51|1083.2|1081|1086.71|1084.51|1082.76|1080.56|0
1727051400000|2024-09-23 00:30:00|1097.48|1095.28|1098.36|1096.16|1099.68|1097.48|1097.48|1095.28|0
1727051700000|2024-09-23 00:35:00|1098.58|1096.38|1098.58|1096.38|1098.8|1096.6|1097.92|1095.72|0
1727052000000|2024-09-23 00:40:00|1098.68|1096.48|1098.58|1096.38|1099.24|1097.04|1098.58|1096.38|0
1727052300000|2024-09-23 00:45:00|1099.02|1096.82|1101|1098.8|1102.32|1100.12|1099.02|1096.82|0
1727052600000|2024-09-23 00:50:00|1101.22|1099.02|1102.32|1100.12|1102.54|1100.34|1101|1098.8|0
1727052900000|2024-09-23 00:55:00|1102.21|1100.01|1102.54|1100.34|1103.2|1101|1101.66|1099.46|0
1727053200000|2024-09-23 01:00:00|1102.32|1100.12|1101.88|1099.68|1103.87|1101.67|1101.54|1099.34|0
1727053500000|2024-09-23 01:05:00|1102.1|1099.9|1103.42|1101.22|1103.42|1101.22|1101.88|1099.68|0
1727053800000|2024-09-23 01:10:00|1103.2|1101|1102.54|1100.34|1103.42|1101.22|1102.54|1100.34|0
1727054100000|2024-09-23 01:15:00|1102.32|1100.12|1102.98|1100.78|1102.98|1100.78|1101.98|1099.78|0
1727054400000|2024-09-23 01:20:00|1103.2|1101|1102.98|1100.78|1103.75|1101.55|1102.98|1100.78|0
1727054700000|2024-09-23 01:25:00|1102.76|1100.56|1102.76|1100.56|1102.86|1100.66|1102.32|1100.12|0
1727055000000|2024-09-23 01:30:00|1102.64|1100.44|1104.3|1102.1|1104.52|1102.32|1102.54|1100.34|0
1727055300000|2024-09-23 01:35:00|1104.08|1101.88|1104.3|1102.1|1104.96|1102.76|1103.64|1101.44|0
1727055600000|2024-09-23 01:40:00|1104.52|1102.32|1104.08|1101.88|1105.18|1102.98|1103.86|1101.66|0
1727055900000|2024-09-23 01:45:00|1104.18|1101.98|1102.97|1100.77|1104.18|1101.98|1102.75|1100.55|0
1727056200000|2024-09-23 01:50:00|1103.19|1100.99|1102.53|1100.33|1103.63|1101.43|1102.53|1100.33|0
1727056500000|2024-09-23 01:55:00|1102.31|1100.11|1102.75|1100.55|1103.19|1100.99|1102.31|1100.11|0
1727056800000|2024-09-23 02:00:00|1102.97|1100.77|1102.75|1100.55|1102.97|1100.77|1102.53|1100.33|0
1727057100000|2024-09-23 02:05:00|1102.53|1100.33|1102.53|1100.33|1102.53|1100.33|1101.65|1099.45|0
1727057400000|2024-09-23 02:10:00|1102.75|1100.55|1102.75|1100.55|1102.97|1100.77|1102.31|1100.11|0
1727057700000|2024-09-23 02:15:00|1102.63|1100.43|1103.41|1101.21|1103.41|1101.21|1102.41|1100.21|0
1727058000000|2024-09-23 02:20:00|1103.19|1100.99|1104.73|1102.53|1104.95|1102.75|1103.19|1100.99|0
1727058300000|2024-09-23 02:25:00|1104.95|1102.75|1104.51|1102.31|1105.17|1102.97|1104.51|1102.31|0
1727058600000|2024-09-23 02:30:00|1104.61|1102.41|1103.18|1100.98|1104.73|1102.53|1102.96|1100.76|0
1727058900000|2024-09-23 02:35:00|1102.96|1100.76|1104.28|1102.08|1104.28|1102.08|1102.74|1100.54|0
1727059200000|2024-09-23 02:40:00|1104.06|1101.86|1105.17|1102.97|1105.17|1102.97|1104.06|1101.86|0
1727059500000|2024-09-23 02:45:00|1104.72|1102.52|1104.94|1102.74|1105.39|1103.19|1104.72|1102.52|0
1727059800000|2024-09-23 02:50:00|1105.17|1102.97|1105.16|1102.96|1105.39|1103.19|1104.94|1102.74|0
1727060100000|2024-09-23 02:55:00|1105.05|1102.85|1104.28|1102.08|1105.16|1102.96|1104.28|1102.08|0
1727060400000|2024-09-23 03:00:00|1104.5|1102.3|1104.94|1102.74|1104.94|1102.74|1104.28|1102.08|0
1727060700000|2024-09-23 03:05:00|1104.5|1102.3|1104.72|1102.52|1104.72|1102.52|1104.28|1102.08|0
1727061000000|2024-09-23 03:10:00|1104.94|1102.74|1105.38|1103.18|1105.38|1103.18|1104.72|1102.52|0
1727061300000|2024-09-23 03:15:00|1105.6|1103.4|1105.16|1102.96|1106.26|1104.06|1105.16|1102.96|0
1727061600000|2024-09-23 03:20:00|1104.94|1102.74|1105.38|1103.18|1106.04|1103.84|1104.94|1102.74|0
1727061900000|2024-09-23 03:25:00|1105.16|1102.96|1105.16|1102.96|1105.6|1103.4|1104.72|1102.52|0
1727062200000|2024-09-23 03:30:00|1104.94|1102.74|1104.71|1102.51|1105.6|1103.4|1104.49|1102.29|0
1727062500000|2024-09-23 03:35:00|1104.93|1102.73|1105.37|1103.17|1105.6|1103.4|1104.71|1102.51|0
1727062800000|2024-09-23 03:40:00|1105.6|1103.4|1105.81|1103.61|1105.82|1103.62|1105.37|1103.17|0
1727063100000|2024-09-23 03:45:00|1105.59|1103.39|1104.93|1102.73|1105.59|1103.39|1104.93|1102.73|0
1727063400000|2024-09-23 03:50:00|1104.71|1102.51|1104.71|1102.51|1105.15|1102.95|1104.71|1102.51|0
1727063700000|2024-09-23 03:55:00|1104.49|1102.29|1103.83|1101.63|1104.49|1102.29|1103.38|1101.18|0
1727064000000|2024-09-23 04:00:00|1103.61|1101.41|1104.05|1101.85|1104.49|1102.29|1103.49|1101.29|0
1727064300000|2024-09-23 04:05:00|1104.27|1102.07|1104.93|1102.73|1105.15|1102.95|1104.04|1101.84|0
1727064600000|2024-09-23 04:10:00|1105.15|1102.95|1105.37|1103.17|1105.37|1103.17|1104.49|1102.29|0
1727064900000|2024-09-23 04:15:00|1105.15|1102.95|1105.37|1103.17|1105.37|1103.17|1104.7|1102.5|0
1727065200000|2024-09-23 04:20:00|1105.15|1102.95|1104.7|1102.5|1105.15|1102.95|1104.48|1102.28|0
1727065500000|2024-09-23 04:25:00|1104.48|1102.28|1104.7|1102.5|1104.7|1102.5|1104.48|1102.28|0
1727065800000|2024-09-23 04:30:00|1104.92|1102.72|1104.7|1102.5|1105.03|1102.83|1104.48|1102.28|0
1727066100000|2024-09-23 04:35:00|1104.92|1102.72|1105.36|1103.16|1105.58|1103.38|1104.92|1102.72|0
1727066400000|2024-09-23 04:40:00|1105.14|1102.94|1104.92|1102.72|1105.14|1102.94|1104.26|1102.06|0
1727066700000|2024-09-23 04:45:00|1105.14|1102.94|1104.48|1102.28|1105.14|1102.94|1103.82|1101.62|0
1727067000000|2024-09-23 04:50:00|1104.26|1102.06|1104.48|1102.28|1104.48|1102.28|1104.03|1101.83|0
1727067300000|2024-09-23 04:55:00|1104.25|1102.05|1104.25|1102.05|1104.7|1102.5|1104.25|1102.05|0
1727067600000|2024-09-23 05:00:00|1104.47|1102.27|1102.71|1100.51|1104.47|1102.27|1102.49|1100.29|0
1727067900000|2024-09-23 05:05:00|1102.93|1100.73|1102.27|1100.07|1103.15|1100.95|1102.15|1099.95|0
1727068200000|2024-09-23 05:10:00|1102.49|1100.29|1101.38|1099.18|1102.71|1100.51|1100.94|1098.74|0
1727068500000|2024-09-23 05:15:00|1101.16|1098.96|1101.82|1099.62|1101.82|1099.62|1100.94|1098.74|0
1727068800000|2024-09-23 05:20:00|1101.6|1099.4|1102.04|1099.84|1102.04|1099.84|1101.6|1099.4|0
1727069100000|2024-09-23 05:25:00|1102.26|1100.06|1102.48|1100.28|1102.48|1100.28|1101.82|1099.62|0
1727069400000|2024-09-23 05:30:00|1102.26|1100.06|1102.26|1100.06|1102.26|1100.06|1102.04|1099.84|0
1727069700000|2024-09-23 05:35:00|1102.48|1100.28|1102.7|1100.5|1102.7|1100.5|1102.04|1099.84|0
1727070000000|2024-09-23 05:40:00|1102.48|1100.28|1101.38|1099.18|1102.7|1100.5|1101.38|1099.18|0
1727070300000|2024-09-23 05:45:00|1101.6|1099.4|1102.36|1100.16|1102.48|1100.28|1101.38|1099.18|0
1727070600000|2024-09-23 05:50:00|1102.48|1100.28|1101.15|1098.95|1102.48|1100.28|1100.93|1098.73|0
1727070900000|2024-09-23 05:55:00|1100.93|1098.73|1100.05|1097.85|1100.93|1098.73|1099.61|1097.41|0
1727071200000|2024-09-23 06:00:00|1099.83|1097.63|1098.07|1095.87|1100.05|1097.85|1097.62|1095.42|0
1727071500000|2024-09-23 06:05:00|1098.29|1096.09|1097.07|1094.87|1098.29|1096.09|1096.96|1094.76|0
1727071800000|2024-09-23 06:10:00|1097.18|1094.98|1098.06|1095.86|1098.06|1095.86|1096.3|1094.1|0
1727072100000|2024-09-23 06:15:00|1098.17|1095.97|1097.18|1094.98|1098.28|1096.08|1097.18|1094.98|0
1727072400000|2024-09-23 06:20:00|1097.4|1095.2|1097.4|1095.2|1098.5|1096.3|1096.96|1094.76|0
1727072700000|2024-09-23 06:25:00|1097.18|1094.98|1098.5|1096.3|1098.5|1096.3|1097.18|1094.98|0
1727073000000|2024-09-23 06:30:00|1098.61|1096.41|1098.28|1096.08|1098.83|1096.63|1098.06|1095.86|0
1727073300000|2024-09-23 06:35:00|1098.5|1096.3|1097.4|1095.2|1098.5|1096.3|1097.18|1094.98|0
1727073600000|2024-09-23 06:40:00|1097.62|1095.42|1098.06|1095.86|1098.28|1096.08|1097.62|1095.42|0
1727073900000|2024-09-23 06:45:00|1098.28|1096.08|1098.06|1095.86|1098.94|1096.74|1098.06|1095.86|0
1727074200000|2024-09-23 06:50:00|1097.83|1095.63|1097.39|1095.19|1098.06|1095.86|1097.17|1094.97|0
1727074500000|2024-09-23 06:55:00|1097.5|1095.3|1096.07|1093.87|1097.5|1095.3|1095.85|1093.65|0
1727074800000|2024-09-23 07:00:00|1095.96|1093.76|1090.79|1088.59|1095.96|1093.76|1090.13|1087.93|0
1727075100000|2024-09-23 07:05:00|1090.57|1088.37|1088.25|1086.05|1090.57|1088.37|1087.93|1085.73|0
1727075400000|2024-09-23 07:10:00|1088.59|1086.39|1085.95|1083.75|1088.59|1086.39|1084.41|1082.21|0
1727075700000|2024-09-23 07:15:00|1083.31|1081.11|1075.73|1073.53|1083.31|1081.11|1074.1|1071.9|0
1727076000000|2024-09-23 07:20:00|1075.85|1073.65|1077.82|1075.62|1079.36|1077.16|1075.19|1072.99|0
1727076300000|2024-09-23 07:25:00|1078.04|1075.84|1082.65|1080.45|1083.31|1081.11|1077.82|1075.62|0
1727076600000|2024-09-23 07:30:00|1081.77|1079.57|1082.21|1080.01|1085.28|1083.08|1080.23|1078.03|0
1727076900000|2024-09-23 07:35:00|1082.43|1080.23|1087.04|1084.84|1087.04|1084.84|1081.99|1079.79|0
1727077200000|2024-09-23 07:40:00|1087.26|1085.06|1087.14|1084.94|1087.7|1085.5|1086.16|1083.96|0
1727077500000|2024-09-23 07:45:00|1087.26|1085.06|1087.26|1085.06|1087.7|1085.5|1085.94|1083.74|0
1727077800000|2024-09-23 07:50:00|1087.04|1084.84|1089.02|1086.82|1089.12|1086.92|1086.82|1084.62|0
1727078100000|2024-09-23 07:55:00|1089.24|1087.04|1090.33|1088.13|1090.77|1088.57|1088.79|1086.59|0
1727078400000|2024-09-23 08:00:00|1090.55|1088.35|1090.11|1087.91|1092.97|1090.77|1090.11|1087.91|0
1727078700000|2024-09-23 08:05:00|1090.55|1088.35|1089.89|1087.69|1091.21|1089.01|1089.23|1087.03|0
1727079000000|2024-09-23 08:10:00|1090.11|1087.91|1088.57|1086.37|1091.87|1089.67|1087.47|1085.27|0
1727079300000|2024-09-23 08:15:00|1089.01|1086.81|1090.11|1087.91|1090.11|1087.91|1086.59|1084.39|0
1727079600000|2024-09-23 08:20:00|1090.33|1088.13|1091.21|1089.01|1091.43|1089.23|1089.67|1087.47|0
1727079900000|2024-09-23 08:25:00|1092.09|1089.89|1092.31|1090.11|1093.29|1091.09|1091.21|1089.01|0
1727080200000|2024-09-23 08:30:00|1092.53|1090.33|1089.45|1087.25|1092.75|1090.55|1088.35|1086.15|0
1727080500000|2024-09-23 08:35:00|1089.67|1087.47|1087.69|1085.49|1090.11|1087.91|1087.25|1085.05|0
1727080800000|2024-09-23 08:40:00|1087.91|1085.71|1088.01|1085.81|1088.12|1085.92|1085.49|1083.29|0
1727081100000|2024-09-23 08:45:00|1088.12|1085.92|1088.78|1086.58|1088.78|1086.58|1085.49|1083.29|0
1727081400000|2024-09-23 08:50:00|1089|1086.8|1091.85|1089.65|1092.11|1089.91|1089|1086.8|0
1727081700000|2024-09-23 08:55:00|1092.07|1089.87|1091.41|1089.21|1092.39|1090.19|1091.19|1088.99|0
1727082000000|2024-09-23 09:00:00|1091.85|1089.65|1091.19|1088.99|1092.29|1090.09|1090.75|1088.55|0
1727082300000|2024-09-23 09:05:00|1090.75|1088.55|1092.07|1089.87|1092.95|1090.75|1090.31|1088.11|0
1727082600000|2024-09-23 09:10:00|1092.29|1090.09|1091.29|1089.09|1093.17|1090.97|1090.74|1088.54|0
1727082900000|2024-09-23 09:15:00|1091.4|1089.2|1088.76|1086.56|1091.51|1089.31|1088.32|1086.12|0
1727083200000|2024-09-23 09:20:00|1088.54|1086.34|1092.72|1090.52|1093.38|1091.18|1087.22|1085.02|0
1727083500000|2024-09-23 09:25:00|1092.83|1090.63|1093.38|1091.18|1093.6|1091.4|1092.17|1089.97|0
1727083800000|2024-09-23 09:30:00|1093.6|1091.4|1093.38|1091.18|1093.82|1091.62|1092.5|1090.3|0
1727084100000|2024-09-23 09:35:00|1092.72|1090.52|1093.16|1090.96|1093.38|1091.18|1092.28|1090.08|0
1727084400000|2024-09-23 09:40:00|1093.05|1090.85|1094.7|1092.5|1094.7|1092.5|1092.5|1090.3|0
1727084700000|2024-09-23 09:45:00|1094.92|1092.72|1096.46|1094.26|1097.34|1095.14|1094.48|1092.28|0
1727085000000|2024-09-23 09:50:00|1096.68|1094.48|1096.57|1094.37|1096.9|1094.7|1096.02|1093.82|0
1727085300000|2024-09-23 09:55:00|1096.68|1094.48|1096.9|1094.7|1097.12|1094.92|1096.46|1094.26|0
1727085600000|2024-09-23 10:00:00|1097.01|1094.81|1097.67|1095.47|1098.77|1096.57|1097.01|1094.81|0
1727085900000|2024-09-23 10:05:00|1098|1095.8|1096.68|1094.48|1098.55|1096.35|1096.46|1094.26|0
1727086200000|2024-09-23 10:10:00|1096.56|1094.36|1095.8|1093.6|1097.56|1095.36|1095.8|1093.6|0
1727086500000|2024-09-23 10:15:00|1096.02|1093.82|1096.68|1094.48|1096.68|1094.48|1095.57|1093.37|0
1727086800000|2024-09-23 10:20:00|1096.56|1094.36|1096.67|1094.47|1097.34|1095.14|1095.79|1093.59|0
1727087100000|2024-09-23 10:25:00|1096.45|1094.25|1097.11|1094.91|1097.56|1095.36|1096.23|1094.03|0
1727087400000|2024-09-23 10:30:00|1097.33|1095.13|1097.11|1094.91|1098|1095.8|1096.89|1094.69|0
1727087700000|2024-09-23 10:35:00|1096.67|1094.47|1098.21|1096.01|1098.32|1096.12|1096.67|1094.47|0
1727088000000|2024-09-23 10:40:00|1097.99|1095.79|1097.11|1094.91|1098.43|1096.23|1096.89|1094.69|0
1727088300000|2024-09-23 10:45:00|1096.89|1094.69|1097.11|1094.91|1097.77|1095.57|1096.45|1094.25|0
1727088600000|2024-09-23 10:50:00|1097.22|1095.02|1096.45|1094.25|1097.77|1095.57|1095.79|1093.59|0
1727088900000|2024-09-23 10:55:00|1096.23|1094.03|1095.12|1092.92|1096.67|1094.47|1095.12|1092.92|0
1727089200000|2024-09-23 11:00:00|1095.34|1093.14|1093.16|1090.96|1096.72|1094.52|1092.94|1090.74|0
1727089500000|2024-09-23 11:05:00|1093.38|1091.18|1093.82|1091.62|1094.04|1091.84|1092.06|1089.86|0
1727089800000|2024-09-23 11:10:00|1094.04|1091.84|1093.16|1090.96|1095.14|1092.94|1093.16|1090.96|0
1727090100000|2024-09-23 11:15:00|1092.94|1090.74|1094.26|1092.06|1094.48|1092.28|1092.94|1090.74|0
1727090400000|2024-09-23 11:20:00|1094.48|1092.28|1094.14|1091.94|1095.8|1093.6|1094.04|1091.84|0
1727090700000|2024-09-23 11:25:00|1094.04|1091.84|1093.26|1091.06|1094.48|1092.28|1090.3|1088.1|0
1727091000000|2024-09-23 11:30:00|1093.38|1091.18|1093.38|1091.18|1093.82|1091.62|1092.49|1090.29|0
1727091300000|2024-09-23 11:35:00|1092.93|1090.73|1094.7|1092.5|1094.92|1092.72|1092.27|1090.07|0
1727091600000|2024-09-23 11:40:00|1094.25|1092.05|1095.8|1093.6|1096.02|1093.82|1093.92|1091.72|0
1727091900000|2024-09-23 11:45:00|1095.68|1093.48|1096.12|1093.92|1096.46|1094.26|1095.35|1093.15|0
1727092200000|2024-09-23 11:50:00|1096.24|1094.04|1096.9|1094.7|1096.9|1094.7|1095.35|1093.15|0
1727092500000|2024-09-23 11:55:00|1096.67|1094.47|1097.66|1095.46|1098.22|1096.02|1096.45|1094.25|0
1727092800000|2024-09-23 12:00:00|1097.56|1095.36|1095.68|1093.48|1097.56|1095.36|1095.02|1092.82|0
1727093100000|2024-09-23 12:05:00|1095.57|1093.37|1097|1094.8|1097.99|1095.79|1095.57|1093.37|0
1727093400000|2024-09-23 12:10:00|1097.11|1094.91|1094.91|1092.71|1097.11|1094.91|1094.35|1092.15|0
1727093700000|2024-09-23 12:15:00|1095.35|1093.15|1093.81|1091.61|1096.23|1094.03|1093.81|1091.61|0
1727094000000|2024-09-23 12:20:00|1093.36|1091.16|1096.67|1094.47|1097.11|1094.91|1093.14|1090.94|0
1727094300000|2024-09-23 12:25:00|1096.55|1094.35|1097.33|1095.13|1097.77|1095.57|1096.45|1094.25|0
1727094600000|2024-09-23 12:30:00|1097.11|1094.91|1097.21|1095.01|1097.55|1095.35|1096.89|1094.69|0
1727094900000|2024-09-23 12:35:00|1097.33|1095.13|1096.66|1094.46|1098.43|1096.23|1096.66|1094.46|0
1727095200000|2024-09-23 12:40:00|1096.89|1094.69|1097.1|1094.9|1098.87|1096.67|1096.77|1094.57|0
1727095500000|2024-09-23 12:45:00|1096.88|1094.68|1096|1093.8|1097.54|1095.34|1096|1093.8|0
1727095800000|2024-09-23 12:50:00|1095.78|1093.58|1096.88|1094.68|1097.98|1095.78|1095.56|1093.36|0
1727096100000|2024-09-23 12:55:00|1096.77|1094.57|1099.32|1097.12|1100.19|1097.99|1094.9|1092.7|0
1727096400000|2024-09-23 13:00:00|1099.54|1097.34|1100.86|1098.66|1102.18|1099.98|1099.54|1097.34|0
1727096700000|2024-09-23 13:05:00|1101.08|1098.88|1099.75|1097.55|1101.96|1099.76|1099.75|1097.55|0
1727097000000|2024-09-23 13:10:00|1099.53|1097.33|1096.89|1094.69|1100.2|1098|1096.89|1094.69|0
1727097300000|2024-09-23 13:15:00|1096.67|1094.47|1096.45|1094.25|1097.33|1095.13|1096.33|1094.13|0
1727097600000|2024-09-23 13:20:00|1096.67|1094.47|1097.43|1095.23|1097.99|1095.79|1096.55|1094.35|0
1727097900000|2024-09-23 13:25:00|1097.55|1095.35|1099.53|1097.33|1100.41|1098.21|1096.44|1094.24|0
1727098200000|2024-09-23 13:30:00|1099.31|1097.11|1096|1093.8|1099.97|1097.77|1092.7|1090.5|0
1727098500000|2024-09-23 13:35:00|1095.78|1093.58|1093.44|1091.24|1096.22|1094.02|1092.78|1090.58|0
1727098800000|2024-09-23 13:40:00|1093.88|1091.68|1095.97|1093.77|1096.53|1094.33|1093.88|1091.68|0
1727099100000|2024-09-23 13:45:00|1095.31|1093.11|1096.97|1094.77|1097.19|1094.99|1090.36|1088.16|0
1727099400000|2024-09-23 13:50:00|1098.07|1095.87|1095.42|1093.22|1099.61|1097.41|1093.88|1091.68|0
1727099700000|2024-09-23 13:55:00|1095.31|1093.11|1094.98|1092.78|1098.29|1096.09|1093.88|1091.68|0
1727100000000|2024-09-23 14:00:00|1094.32|1092.12|1099.17|1096.97|1100.49|1098.29|1091.45|1089.25|0
1727100300000|2024-09-23 14:05:00|1098.95|1096.75|1099.39|1097.19|1102.48|1100.28|1097.62|1095.42|0
1727100600000|2024-09-23 14:10:00|1099.61|1097.41|1096.52|1094.32|1102.26|1100.06|1096.3|1094.1|0
1727100900000|2024-09-23 14:15:00|1096.3|1094.1|1101.81|1099.61|1103.36|1101.16|1094.76|1092.56|0
1727101200000|2024-09-23 14:20:00|1101.59|1099.39|1104.24|1102.04|1108|1105.8|1101.59|1099.39|0
1727101500000|2024-09-23 14:25:00|1104.68|1102.48|1103.36|1101.16|1104.68|1102.48|1100.93|1098.73|0
1727101800000|2024-09-23 14:30:00|1103.58|1101.38|1099.82|1097.62|1103.58|1101.38|1098.28|1096.08|0
1727102100000|2024-09-23 14:35:00|1100.04|1097.84|1095.41|1093.21|1101.59|1099.39|1094.3|1092.1|0
1727102400000|2024-09-23 14:40:00|1095.19|1092.99|1102.47|1100.27|1102.91|1100.71|1095.19|1092.99|0
1727102700000|2024-09-23 14:45:00|1102.25|1100.05|1102.25|1100.05|1104.46|1102.26|1100.93|1098.73|0
1727103000000|2024-09-23 14:50:00|1102.03|1099.83|1103.13|1100.93|1104.68|1102.48|1101.14|1098.94|0
1727103300000|2024-09-23 14:55:00|1103.35|1101.15|1103.35|1101.15|1104.9|1102.7|1100.26|1098.06|0
1727103600000|2024-09-23 15:00:00|1102.69|1100.49|1098.38|1096.18|1102.69|1100.49|1097.06|1094.86|0
1727103900000|2024-09-23 15:05:00|1098.16|1095.96|1096.39|1094.19|1098.16|1095.96|1093.53|1091.33|0
1727104200000|2024-09-23 15:10:00|1097.06|1094.86|1097.94|1095.74|1098.93|1096.73|1095.95|1093.75|0
1727104500000|2024-09-23 15:15:00|1097.72|1095.52|1096.17|1093.97|1098.6|1096.4|1094.85|1092.65|0
1727104800000|2024-09-23 15:20:00|1095.73|1093.53|1100.91|1098.71|1101.25|1099.05|1095.73|1093.53|0
1727105100000|2024-09-23 15:25:00|1100.8|1098.6|1102.13|1099.93|1102.57|1100.37|1098.82|1096.62|0
1727105400000|2024-09-23 15:30:00|1102.35|1100.15|1103.45|1101.25|1104.34|1102.14|1102.13|1099.93|0
1727105700000|2024-09-23 15:35:00|1103.67|1101.47|1104.78|1102.58|1104.78|1102.58|1102.79|1100.59|0
1727106000000|2024-09-23 15:40:00|1105|1102.8|1103.23|1101.03|1105.22|1103.02|1101.91|1099.71|0
1727106300000|2024-09-23 15:45:00|1103.89|1101.69|1103.01|1100.81|1105|1102.8|1103.01|1100.81|0
1727106600000|2024-09-23 15:50:00|1103.23|1101.03|1104.78|1102.58|1105.88|1103.68|1103.23|1101.03|0
1727106900000|2024-09-23 15:55:00|1104.55|1102.35|1101.02|1098.82|1105.22|1103.02|1099.69|1097.49|0
1727107200000|2024-09-23 16:00:00|1100.8|1098.6|1100.35|1098.15|1101.02|1098.82|1098.69|1096.49|0
1727107500000|2024-09-23 16:05:00|1100.58|1098.38|1099.25|1097.05|1101.46|1099.26|1099.25|1097.05|0
1727107800000|2024-09-23 16:10:00|1098.81|1096.61|1094.61|1092.41|1099.03|1096.83|1092.85|1090.65|0
1727108100000|2024-09-23 16:15:00|1094.39|1092.19|1094.61|1092.41|1097.26|1095.06|1090.21|1088.01|0
1727108400000|2024-09-23 16:20:00|1094.17|1091.97|1096.38|1094.18|1097.04|1094.84|1093.07|1090.87|0
1727108700000|2024-09-23 16:25:00|1095.94|1093.74|1094.83|1092.63|1097.04|1094.84|1094.61|1092.41|0
1727109000000|2024-09-23 16:30:00|1095.05|1092.85|1095.93|1093.73|1095.93|1093.73|1092.19|1089.99|0
1727109300000|2024-09-23 16:35:00|1096.37|1094.17|1092.61|1090.41|1096.6|1094.4|1091.08|1088.88|0
1727109600000|2024-09-23 16:40:00|1092.83|1090.63|1092.17|1089.97|1094.16|1091.96|1091.95|1089.75|0
1727109900000|2024-09-23 16:45:00|1091.95|1089.75|1093.71|1091.51|1093.71|1091.51|1089.31|1087.11|0
1727110200000|2024-09-23 16:50:00|1093.49|1091.29|1093.49|1091.29|1094.38|1092.18|1090.63|1088.43|0
1727110500000|2024-09-23 16:55:00|1093.27|1091.07|1091.73|1089.53|1093.27|1091.07|1090.41|1088.21|0
1727110800000|2024-09-23 17:00:00|1091.29|1089.09|1089.74|1087.54|1091.29|1089.09|1087.1|1084.9|0
1727111100000|2024-09-23 17:05:00|1089.96|1087.76|1091.28|1089.08|1091.28|1089.08|1088.42|1086.22|0
1727111400000|2024-09-23 17:10:00|1091.06|1088.86|1091.28|1089.08|1093.05|1090.85|1090.18|1087.98|0
1727111700000|2024-09-23 17:15:00|1091.5|1089.3|1093.27|1091.07|1093.49|1091.29|1089.74|1087.54|0
1727112000000|2024-09-23 17:20:00|1093.49|1091.29|1090.84|1088.64|1094.37|1092.17|1090.62|1088.42|0
1727112300000|2024-09-23 17:25:00|1091.06|1088.86|1092.82|1090.62|1093.04|1090.84|1090.62|1088.42|0
1727112600000|2024-09-23 17:30:00|1093.04|1090.84|1096.57|1094.37|1096.57|1094.37|1092.38|1090.18|0
1727112900000|2024-09-23 17:35:00|1096.79|1094.59|1094.14|1091.94|1097.01|1094.81|1091.5|1089.3|0
1727113200000|2024-09-23 17:40:00|1094.36|1092.16|1093.92|1091.72|1095.91|1093.71|1093.48|1091.28|0
1727113500000|2024-09-23 17:45:00|1093.7|1091.5|1095.69|1093.49|1097.01|1094.81|1093.7|1091.5|0
1727113800000|2024-09-23 17:50:00|1095.91|1093.71|1097.23|1095.03|1097.45|1095.25|1095.69|1093.49|0
1727114100000|2024-09-23 17:55:00|1097.01|1094.81|1097.45|1095.25|1097.67|1095.47|1096.57|1094.37|0
1727114400000|2024-09-23 18:00:00|1097.23|1095.03|1095.46|1093.26|1098.33|1096.13|1095.24|1093.04|0
1727114700000|2024-09-23 18:05:00|1095.24|1093.04|1097.67|1095.47|1097.89|1095.69|1093.92|1091.72|0
1727115000000|2024-09-23 18:10:00|1097.89|1095.69|1096.56|1094.36|1098.55|1096.35|1096.12|1093.92|0
1727115300000|2024-09-23 18:15:00|1096.34|1094.14|1097.67|1095.47|1097.89|1095.69|1095.9|1093.7|0
1727115600000|2024-09-23 18:20:00|1097.89|1095.69|1098.77|1096.57|1099.43|1097.23|1097.44|1095.24|0
1727115900000|2024-09-23 18:25:00|1098.99|1096.79|1097|1094.8|1098.99|1096.79|1095.02|1092.82|0
1727116200000|2024-09-23 18:30:00|1096.78|1094.58|1097.88|1095.68|1099.21|1097.01|1096.56|1094.36|0
1727116500000|2024-09-23 18:35:00|1098.1|1095.9|1097.22|1095.02|1098.1|1095.9|1096.56|1094.36|0
1727116800000|2024-09-23 18:40:00|1097.44|1095.24|1097.44|1095.24|1098.54|1096.34|1097|1094.8|0
1727117100000|2024-09-23 18:45:00|1097.22|1095.02|1097.44|1095.24|1097.88|1095.68|1096.33|1094.13|0
1727117400000|2024-09-23 18:50:00|1097.66|1095.46|1097|1094.8|1098.32|1096.12|1096.55|1094.35|0
1727117700000|2024-09-23 18:55:00|1097.22|1095.02|1099.2|1097|1099.42|1097.22|1096.77|1094.57|0
1727118000000|2024-09-23 19:00:00|1098.98|1096.78|1098.76|1096.56|1099.2|1097|1097.43|1095.23|0
1727118300000|2024-09-23 19:05:00|1098.98|1096.78|1096.55|1094.35|1099.42|1097.22|1096.55|1094.35|0
1727118600000|2024-09-23 19:10:00|1096.33|1094.13|1095.89|1093.69|1097.43|1095.23|1095.23|1093.03|0
1727118900000|2024-09-23 19:15:00|1095.67|1093.47|1098.76|1096.56|1099.2|1097|1095.67|1093.47|0
1727119200000|2024-09-23 19:20:00|1098.98|1096.78|1098.53|1096.33|1099.42|1097.22|1097.87|1095.67|0
1727119500000|2024-09-23 19:25:00|1098.98|1096.78|1099.19|1096.99|1099.64|1097.44|1098.31|1096.11|0
1727119800000|2024-09-23 19:30:00|1098.97|1096.77|1100.96|1098.76|1101.18|1098.98|1097.65|1095.45|0
1727120100000|2024-09-23 19:35:00|1100.74|1098.54|1099.63|1097.43|1102.86|1100.66|1099.41|1097.21|0
1727120400000|2024-09-23 19:40:00|1099.41|1097.21|1096.53|1094.33|1100.29|1098.09|1095.65|1093.45|0
1727120700000|2024-09-23 19:45:00|1096.31|1094.11|1100.73|1098.53|1100.73|1098.53|1095.43|1093.23|0
1727121000000|2024-09-23 19:50:00|1099.63|1097.43|1099.4|1097.2|1100.29|1098.09|1098.08|1095.88|0
1727121300000|2024-09-23 19:55:00|1098.74|1096.54|1099.18|1096.98|1102.28|1100.08|1098.52|1096.32|0
1727121600000|2024-09-23 20:00:00|1099.84|1097.64|1099.62|1097.42|1101.17|1098.97|1099.18|1096.98|0
1727121900000|2024-09-23 20:05:00|1099.4|1097.2|1098.07|1095.87|1099.84|1097.64|1097.85|1095.65|0
1727122200000|2024-09-23 20:10:00|1097.85|1095.65|1099.18|1096.98|1099.18|1096.98|1097.85|1095.65|0
1727122500000|2024-09-23 20:15:00|1099.28|1096.88|1098.17|1095.77|1099.5|1097.1|1098.17|1095.77|0
1727122800000|2024-09-23 20:20:00|1098.39|1095.99|1097.73|1095.33|1098.39|1095.99|1097.07|1094.67|0
1727123100000|2024-09-23 20:25:00|1097.51|1095.11|1097.29|1094.89|1097.51|1095.11|1097.29|1094.89|0
1727123400000|2024-09-23 20:30:00|1097.51|1095.11|1097.51|1095.11|1097.73|1095.33|1097.06|1094.66|0
1727123700000|2024-09-23 20:35:00|1097.28|1094.88|1097.28|1094.88|1097.51|1095.11|1097.28|1094.88|0
1727124000000|2024-09-23 20:40:00|1097.5|1095.1|1097.72|1095.32|1097.72|1095.32|1097.5|1095.1|0
1727124300000|2024-09-23 20:45:00|1097.5|1095.1|1097.72|1095.32|1097.94|1095.54|1097.28|1094.88|0
1727124600000|2024-09-23 20:50:00|1097.5|1095.1|1097.5|1095.1|1097.94|1095.54|1097.5|1095.1|0
1727124900000|2024-09-23 20:55:00|1097.72|1095.32|1098.49|1096.09|1098.49|1096.09|1097.28|1094.88|0
1727125200000|2024-09-23 21:00:00|1098.74|1096.34|1098.41|1096.01|1098.74|1096.34|1098.41|1096.01|0
1727125500000|2024-09-23 21:05:00|1098.51|1096.11|1098.64|1096.24|1098.74|1096.34|1098.51|1096.11|0
1727125800000|2024-09-23 21:10:00|1098.58|1096.18|1098.28|1095.88|1098.58|1096.18|1098.28|1095.88|0
1727126100000|2024-09-23 21:15:00|1098.09|1095.69|1098.12|1095.72|1098.15|1095.75|1098.09|1095.69|0
1727126400000|2024-09-23 21:20:00|1098.15|1095.75|1098.15|1095.75|1098.22|1095.82|1098.15|1095.75|0
1727126700000|2024-09-23 21:25:00|1098.12|1095.72|1098.12|1095.72|1098.12|1095.72|1098.12|1095.72|0
1727127300000|2024-09-23 21:35:00|1098.15|1095.75|1098.15|1095.75|1098.15|1095.75|1098.12|1095.72|0
1727127600000|2024-09-23 21:40:00|1098.14|1095.74|1098.14|1095.74|1098.14|1095.74|1098.14|1095.74|0
1727127900000|2024-09-23 21:45:00|1098.18|1095.78|1098.18|1095.78|1098.18|1095.78|1098.18|1095.78|0
1727128200000|2024-09-23 21:50:00|1098.08|1095.68|1097.98|1095.58|1098.18|1095.78|1097.98|1095.58|0
1727128500000|2024-09-23 21:55:00|1098.14|1095.74|1098.04|1095.64|1098.14|1095.74|1097.98|1095.58|0
1727128800000|2024-09-23 22:00:00|1097.81|1095.41|1097.71|1095.31|1098.7|1096.3|1097.04|1094.64|0
1727129100000|2024-09-23 22:05:00|1097.49|1095.09|1094.83|1092.43|1097.49|1095.09|1094.39|1091.99|0
1727129400000|2024-09-23 22:10:00|1095.28|1092.88|1095.5|1093.1|1095.72|1093.32|1095.27|1092.87|0
1727129700000|2024-09-23 22:15:00|1095.38|1092.98|1095.94|1093.54|1096.6|1094.2|1095.38|1092.98|0
1727130000000|2024-09-23 22:20:00|1095.82|1093.42|1095.93|1093.53|1096.16|1093.76|1095.6|1093.2|0
1727130300000|2024-09-23 22:25:00|1096.16|1093.76|1095.93|1093.53|1096.38|1093.98|1095.71|1093.31|0
1727130600000|2024-09-23 22:30:00|1095.71|1093.31|1096.15|1093.75|1096.37|1093.97|1095.71|1093.31|0
1727130900000|2024-09-23 22:35:00|1096.37|1093.97|1094.93|1092.53|1096.37|1093.97|1094.83|1092.43|0
1727131200000|2024-09-23 22:40:00|1094.83|1092.43|1094.83|1092.43|1095.49|1093.09|1094.61|1092.21|0
1727131500000|2024-09-23 22:45:00|1095.05|1092.65|1095.05|1092.65|1095.49|1093.09|1094.83|1092.43|0
1727131800000|2024-09-23 22:50:00|1094.82|1092.42|1095.04|1092.64|1095.27|1092.87|1094.6|1092.2|0
1727132100000|2024-09-23 22:55:00|1095.15|1092.75|1094.82|1092.42|1095.27|1092.87|1094.82|1092.42|0
1727132400000|2024-09-23 23:00:00|1095.04|1092.64|1094.82|1092.42|1095.04|1092.64|1094.38|1091.98|0
1727132700000|2024-09-23 23:05:00|1094.6|1092.2|1094.82|1092.42|1095.26|1092.86|1094.6|1092.2|0
1727133000000|2024-09-23 23:10:00|1095.04|1092.64|1095.04|1092.64|1095.26|1092.86|1094.82|1092.42|0
1727133300000|2024-09-23 23:15:00|1094.82|1092.42|1094.82|1092.42|1095.04|1092.64|1094.6|1092.2|0
1727133600000|2024-09-23 23:20:00|1094.6|1092.2|1095.04|1092.64|1095.26|1092.86|1094.6|1092.2|0
1727133900000|2024-09-23 23:25:00|1094.92|1092.52|1094.6|1092.2|1095.04|1092.64|1093.82|1091.42|0
1727134200000|2024-09-23 23:30:00|1094.82|1092.42|1095.48|1093.08|1095.92|1093.52|1094.82|1092.42|0
1727134500000|2024-09-23 23:35:00|1095.7|1093.3|1096.14|1093.74|1097.02|1094.62|1095.7|1093.3|0
1727134800000|2024-09-23 23:40:00|1095.92|1093.52|1095.92|1093.52|1095.92|1093.52|1094.59|1092.19|0
1727135100000|2024-09-23 23:45:00|1096.14|1093.74|1097.02|1094.62|1097.68|1095.28|1095.92|1093.52|0
1727135400000|2024-09-23 23:50:00|1097.24|1094.84|1096.8|1094.4|1097.46|1095.06|1096.58|1094.18|0
1727135700000|2024-09-23 23:55:00|1097.02|1094.62|1096.8|1094.4|1097.02|1094.62|1096.58|1094.18|0
1727136000000|2024-09-24 00:00:00|1096.58|1094.18|1095.91|1093.51|1096.8|1094.4|1095.47|1093.07|0
1727136300000|2024-09-24 00:05:00|1095.69|1093.29|1095.47|1093.07|1095.91|1093.51|1095.03|1092.63|0
1727136600000|2024-09-24 00:10:00|1095.36|1092.96|1096.79|1094.39|1097.02|1094.62|1095.25|1092.85|0
1727136900000|2024-09-24 00:15:00|1096.57|1094.17|1096.79|1094.39|1098.12|1095.72|1096.35|1093.95|0
1727137200000|2024-09-24 00:20:00|1096.57|1094.17|1096.57|1094.17|1096.79|1094.39|1095.69|1093.29|0
1727137500000|2024-09-24 00:25:00|1096.68|1094.28|1096.57|1094.17|1097.9|1095.5|1096.57|1094.17|0
1727137800000|2024-09-24 00:30:00|1096.47|1094.27|1096.35|1094.15|1096.79|1094.59|1095.69|1093.49|0
1727138100000|2024-09-24 00:35:00|1096.13|1093.93|1094.14|1091.94|1096.57|1094.37|1092.6|1090.4|0
1727138400000|2024-09-24 00:40:00|1094.25|1092.05|1094.14|1091.94|1094.36|1092.16|1093.04|1090.84|0
1727138700000|2024-09-24 00:45:00|1094.36|1092.16|1093.92|1091.72|1095.13|1092.93|1093.92|1091.72|0
1727139000000|2024-09-24 00:50:00|1094.14|1091.94|1094.8|1092.6|1094.8|1092.6|1093.92|1091.72|0
1727139300000|2024-09-24 00:55:00|1094.58|1092.38|1094.8|1092.6|1095.02|1092.82|1094.58|1092.38|0
1727139600000|2024-09-24 01:00:00|1095.02|1092.82|1097.67|1095.47|1097.67|1095.47|1094.91|1092.71|0
1727139900000|2024-09-24 01:05:00|1097.45|1095.25|1097.89|1095.69|1100.1|1097.9|1096.79|1094.59|0
1727140200000|2024-09-24 01:10:00|1098|1095.8|1099.88|1097.68|1100.76|1098.56|1097.67|1095.47|0
1727140500000|2024-09-24 01:15:00|1100.32|1098.12|1100.42|1098.22|1101.2|1099|1100.1|1097.9|0
1727140800000|2024-09-24 01:20:00|1100.54|1098.34|1099.21|1097.01|1100.54|1098.34|1098.77|1096.57|0
1727141100000|2024-09-24 01:25:00|1098.99|1096.79|1098.33|1096.13|1098.99|1096.79|1097.44|1095.24|0
1727141400000|2024-09-24 01:30:00|1098.55|1096.35|1098.55|1096.35|1098.55|1096.35|1097|1094.8|0
1727141700000|2024-09-24 01:35:00|1098.43|1096.23|1097.44|1095.24|1098.55|1096.35|1097.22|1095.02|0
1727142000000|2024-09-24 01:40:00|1097.22|1095.02|1097.66|1095.46|1098.32|1096.12|1097|1094.8|0
1727142300000|2024-09-24 01:45:00|1097.55|1095.35|1093.69|1091.49|1098.1|1095.9|1093.69|1091.49|0
1727142600000|2024-09-24 01:50:00|1093.02|1090.82|1094.13|1091.93|1095.01|1092.81|1092.14|1089.94|0
1727142900000|2024-09-24 01:55:00|1094.35|1092.15|1093.46|1091.26|1094.35|1092.15|1093.46|1091.26|0
1727143200000|2024-09-24 02:00:00|1093.24|1091.04|1093.02|1090.82|1093.9|1091.7|1092.36|1090.16|0
1727143500000|2024-09-24 02:05:00|1093.24|1091.04|1089.93|1087.73|1093.68|1091.48|1089.49|1087.29|0
1727143800000|2024-09-24 02:10:00|1090.15|1087.95|1091.26|1089.06|1091.48|1089.28|1089.49|1087.29|0
1727144100000|2024-09-24 02:15:00|1091.14|1088.94|1090.37|1088.17|1091.48|1089.28|1090.37|1088.17|0
1727144400000|2024-09-24 02:20:00|1090.59|1088.39|1089.93|1087.73|1090.81|1088.61|1089.49|1087.29|0
1727144700000|2024-09-24 02:25:00|1089.49|1087.29|1090.37|1088.17|1090.81|1088.61|1089.27|1087.07|0
1727145000000|2024-09-24 02:30:00|1090.59|1088.39|1090.59|1088.39|1091.47|1089.27|1090.59|1088.39|0
1727145300000|2024-09-24 02:35:00|1090.37|1088.17|1090.37|1088.17|1090.81|1088.61|1089.93|1087.73|0
1727145600000|2024-09-24 02:40:00|1090.47|1088.27|1090.81|1088.61|1091.25|1089.05|1090.47|1088.27|0
1727145900000|2024-09-24 02:45:00|1090.59|1088.39|1090.81|1088.61|1091.25|1089.05|1090.37|1088.17|0
1727146200000|2024-09-24 02:50:00|1090.91|1088.71|1091.03|1088.83|1091.03|1088.83|1090.14|1087.94|0
1727146500000|2024-09-24 02:55:00|1091.25|1089.05|1092.35|1090.15|1092.35|1090.15|1091.25|1089.05|0
1727146800000|2024-09-24 03:00:00|1092.57|1090.37|1092.35|1090.15|1092.57|1090.37|1092.01|1089.81|0
1727147100000|2024-09-24 03:05:00|1092.13|1089.93|1092.79|1090.59|1092.79|1090.59|1092.13|1089.93|0
1727147400000|2024-09-24 03:10:00|1092.57|1090.37|1092.12|1089.92|1092.79|1090.59|1092.12|1089.92|0
1727147700000|2024-09-24 03:15:00|1092.34|1090.14|1092.78|1090.58|1092.78|1090.58|1092.34|1090.14|0
1727148000000|2024-09-24 03:20:00|1092.56|1090.36|1092.34|1090.14|1092.78|1090.58|1091.9|1089.7|0
1727148300000|2024-09-24 03:25:00|1092.12|1089.92|1091.9|1089.7|1092.34|1090.14|1091.56|1089.36|0
1727148600000|2024-09-24 03:30:00|1092.12|1089.92|1091.46|1089.26|1092.23|1090.03|1091.46|1089.26|0
1727148900000|2024-09-24 03:35:00|1091.24|1089.04|1092.12|1089.92|1092.12|1089.92|1090.58|1088.38|0
1727149200000|2024-09-24 03:40:00|1092.34|1090.14|1092.56|1090.36|1092.56|1090.36|1092.12|1089.92|0
1727149500000|2024-09-24 03:45:00|1092.78|1090.58|1093.44|1091.24|1093.66|1091.46|1092.78|1090.58|0
1727149800000|2024-09-24 03:50:00|1093.66|1091.46|1093|1090.8|1093.88|1091.68|1093|1090.8|0
1727150100000|2024-09-24 03:55:00|1092.78|1090.58|1093|1090.8|1093|1090.8|1092.56|1090.36|0
1727150400000|2024-09-24 04:00:00|1093.22|1091.02|1092.99|1090.79|1093.88|1091.68|1092.99|1090.79|0
1727150700000|2024-09-24 04:05:00|1092.77|1090.57|1092.99|1090.79|1093.43|1091.23|1092.55|1090.35|0
1727151000000|2024-09-24 04:10:00|1092.77|1090.57|1093.21|1091.01|1093.65|1091.45|1092.55|1090.35|0
1727151300000|2024-09-24 04:15:00|1093.43|1091.23|1093.21|1091.01|1093.65|1091.45|1092.99|1090.79|0
1727151600000|2024-09-24 04:20:00|1093.1|1090.9|1094.2|1092|1094.2|1092|1092.99|1090.79|0
1727151900000|2024-09-24 04:25:00|1094.09|1091.89|1096.3|1094.1|1096.3|1094.1|1094.09|1091.89|0
1727152200000|2024-09-24 04:30:00|1096.96|1094.76|1096.96|1094.76|1097.62|1095.42|1096.52|1094.32|0
1727152500000|2024-09-24 04:35:00|1096.74|1094.54|1097.18|1094.98|1097.4|1095.2|1096.74|1094.54|0
1727152800000|2024-09-24 04:40:00|1097.4|1095.2|1096.96|1094.76|1097.62|1095.42|1096.96|1094.76|0
1727153100000|2024-09-24 04:45:00|1097.06|1094.86|1097.4|1095.2|1097.62|1095.42|1097.06|1094.86|0
1727153400000|2024-09-24 04:50:00|1097.28|1095.08|1097.62|1095.42|1097.62|1095.42|1097.28|1095.08|0
1727153700000|2024-09-24 04:55:00|1097.4|1095.2|1097.62|1095.42|1097.62|1095.42|1097.4|1095.2|0
1727154000000|2024-09-24 05:00:00|1098.28|1096.08|1099.6|1097.4|1099.83|1097.63|1098.28|1096.08|0
1727154300000|2024-09-24 05:05:00|1099.38|1097.18|1101.15|1098.95|1101.15|1098.95|1099.16|1096.96|0
1727154600000|2024-09-24 05:10:00|1100.93|1098.73|1101.59|1099.39|1102.7|1100.5|1100.49|1098.29|0
1727154900000|2024-09-24 05:15:00|1101.81|1099.61|1100.93|1098.73|1101.81|1099.61|1100.93|1098.73|0
1727155200000|2024-09-24 05:20:00|1100.71|1098.51|1100.7|1098.5|1100.93|1098.73|1100.48|1098.28|0
1727155500000|2024-09-24 05:25:00|1100.59|1098.39|1100.92|1098.72|1101.37|1099.17|1100.48|1098.28|0
1727155800000|2024-09-24 05:30:00|1101.37|1099.17|1100.92|1098.72|1101.37|1099.17|1100.48|1098.28|0
1727156100000|2024-09-24 05:35:00|1101.03|1098.83|1100.7|1098.5|1101.14|1098.94|1100.26|1098.06|0
1727156400000|2024-09-24 05:40:00|1100.92|1098.72|1101.14|1098.94|1101.36|1099.16|1100.04|1097.84|0
1727156700000|2024-09-24 05:45:00|1101.36|1099.16|1102.03|1099.83|1102.03|1099.83|1100.92|1098.72|0
1727157000000|2024-09-24 05:50:00|1101.8|1099.6|1102.91|1100.71|1103.13|1100.93|1101.58|1099.38|0
1727157300000|2024-09-24 05:55:00|1102.69|1100.49|1101.8|1099.6|1102.91|1100.71|1101.58|1099.38|0
1727157600000|2024-09-24 06:00:00|1101.58|1099.38|1102.02|1099.82|1102.46|1100.26|1101.36|1099.16|0
1727157900000|2024-09-24 06:05:00|1101.8|1099.6|1101.14|1098.94|1102.02|1099.82|1100.7|1098.5|0
1727158200000|2024-09-24 06:10:00|1100.69|1098.49|1101.8|1099.6|1102.24|1100.04|1100.69|1098.49|0
1727158500000|2024-09-24 06:15:00|1102.02|1099.82|1102.02|1099.82|1102.02|1099.82|1101.36|1099.16|0
1727158800000|2024-09-24 06:20:00|1101.8|1099.6|1102.12|1099.92|1102.46|1100.26|1101.58|1099.38|0
1727159100000|2024-09-24 06:25:00|1102.24|1100.04|1102.02|1099.82|1102.68|1100.48|1101.8|1099.6|0
1727159400000|2024-09-24 06:30:00|1101.8|1099.6|1103.78|1101.58|1103.78|1101.58|1101.79|1099.59|0
1727159700000|2024-09-24 06:35:00|1103.56|1101.36|1104.23|1102.03|1104.23|1102.03|1103.34|1101.14|0
1727160000000|2024-09-24 06:40:00|1104.45|1102.25|1105.11|1102.91|1105.11|1102.91|1104|1101.8|0
1727160300000|2024-09-24 06:45:00|1105.33|1103.13|1105.99|1103.79|1106.44|1104.24|1105.33|1103.13|0
1727160600000|2024-09-24 06:50:00|1106.21|1104.01|1107.54|1105.34|1107.98|1105.78|1105.99|1103.79|0
1727160900000|2024-09-24 06:55:00|1107.65|1105.45|1107.76|1105.56|1109.31|1107.11|1107.54|1105.34|0
1727161200000|2024-09-24 07:00:00|1107.98|1105.78|1109.38|1107.18|1110.27|1108.07|1107.98|1105.78|0
1727161500000|2024-09-24 07:05:00|1109.6|1107.4|1109.82|1107.62|1111.15|1108.95|1109.38|1107.18|0
1727161800000|2024-09-24 07:10:00|1110.05|1107.85|1109.38|1107.18|1110.27|1108.07|1108.94|1106.74|0
1727162100000|2024-09-24 07:15:00|1109.27|1107.07|1109.71|1107.51|1110.26|1108.06|1108.94|1106.74|0
1727162400000|2024-09-24 07:20:00|1109.82|1107.62|1107.83|1105.63|1110.26|1108.06|1107.83|1105.63|0
1727162700000|2024-09-24 07:25:00|1107.72|1105.52|1105.29|1103.09|1108.27|1106.07|1104.52|1102.32|0
1727163000000|2024-09-24 07:30:00|1105.18|1102.98|1103.86|1101.66|1105.4|1103.2|1103.42|1101.22|0
1727163300000|2024-09-24 07:35:00|1104.08|1101.88|1105.4|1103.2|1106.06|1103.86|1104.08|1101.88|0
1727163600000|2024-09-24 07:40:00|1105.18|1102.98|1106.72|1104.52|1106.94|1104.74|1104.74|1102.54|0
1727163900000|2024-09-24 07:45:00|1106.94|1104.74|1108.49|1106.29|1109.82|1107.62|1106.94|1104.74|0
1727164200000|2024-09-24 07:50:00|1108.71|1106.51|1111.14|1108.94|1111.36|1109.16|1108.71|1106.51|0
1727164500000|2024-09-24 07:55:00|1111.25|1109.05|1112.47|1110.27|1112.91|1110.71|1110.92|1108.72|0
1727164800000|2024-09-24 08:00:00|1112.02|1109.82|1112.79|1110.59|1112.79|1110.59|1110.03|1107.83|0
1727165100000|2024-09-24 08:05:00|1112.91|1110.71|1113.13|1110.93|1113.57|1111.37|1111.58|1109.38|0
1727165400000|2024-09-24 08:10:00|1113.01|1110.81|1113.57|1111.37|1114.23|1112.03|1113.01|1110.81|0
1727165700000|2024-09-24 08:15:00|1113.79|1111.59|1115.11|1112.91|1115.78|1113.58|1113.57|1111.37|0
1727166000000|2024-09-24 08:20:00|1115.34|1113.14|1116.22|1114.02|1116.88|1114.68|1115.34|1113.14|0
1727166300000|2024-09-24 08:25:00|1116|1113.8|1115.51|1113.31|1118.18|1115.98|1115.29|1113.09|0
1727166600000|2024-09-24 08:30:00|1115.73|1113.53|1113.96|1111.76|1115.73|1113.53|1113.4|1111.2|0
1727166900000|2024-09-24 08:35:00|1113.84|1111.64|1113.07|1110.87|1114.95|1112.75|1113.07|1110.87|0
1727167200000|2024-09-24 08:40:00|1112.85|1110.65|1113.41|1111.21|1115.5|1113.3|1112.85|1110.65|0
1727167500000|2024-09-24 08:45:00|1113.19|1110.99|1115.29|1113.09|1115.4|1113.2|1112.97|1110.77|0
1727167800000|2024-09-24 08:50:00|1115.4|1113.2|1115.59|1113.39|1116.69|1114.49|1114.78|1112.58|0
1727168100000|2024-09-24 08:55:00|1115.81|1113.61|1116.03|1113.83|1116.25|1114.05|1115.14|1112.94|0
1727168400000|2024-09-24 09:00:00|1115.81|1113.61|1115.36|1113.16|1116.03|1113.83|1115.14|1112.94|0
1727168700000|2024-09-24 09:05:00|1115.58|1113.38|1115.58|1113.38|1115.58|1113.38|1114.48|1112.28|0
1727169000000|2024-09-24 09:10:00|1115.36|1113.16|1114.04|1111.84|1115.58|1113.38|1113.7|1111.5|0
1727169300000|2024-09-24 09:15:00|1114.26|1112.06|1112.93|1110.73|1114.26|1112.06|1112.71|1110.51|0
1727169600000|2024-09-24 09:20:00|1112.71|1110.51|1111.6|1109.4|1112.71|1110.51|1110.72|1108.52|0
1727169900000|2024-09-24 09:25:00|1111.38|1109.18|1111.16|1108.96|1112.15|1109.95|1110.72|1108.52|0
1727170200000|2024-09-24 09:30:00|1111.38|1109.18|1112.15|1109.95|1112.59|1110.39|1110.94|1108.74|0
1727170500000|2024-09-24 09:35:00|1112.48|1110.28|1111.38|1109.18|1112.48|1110.28|1110.72|1108.52|0
1727170800000|2024-09-24 09:40:00|1111.48|1109.28|1111.82|1109.62|1111.82|1109.62|1110.05|1107.85|0
1727171100000|2024-09-24 09:45:00|1112.04|1109.84|1111.38|1109.18|1112.04|1109.84|1110.05|1107.85|0
1727171400000|2024-09-24 09:50:00|1111.6|1109.4|1111.26|1109.06|1112.04|1109.84|1110.93|1108.73|0
1727171700000|2024-09-24 09:55:00|1111.37|1109.17|1110.93|1108.73|1111.37|1109.17|1109.61|1107.41|0
1727172000000|2024-09-24 10:00:00|1110.71|1108.51|1110.71|1108.51|1110.93|1108.73|1109.93|1107.73|0
1727172300000|2024-09-24 10:05:00|1110.27|1108.07|1111.37|1109.17|1111.37|1109.17|1110.05|1107.85|0
1727172600000|2024-09-24 10:10:00|1111.7|1109.5|1111.81|1109.61|1112.03|1109.83|1111.59|1109.39|0
1727172900000|2024-09-24 10:15:00|1111.7|1109.5|1112.25|1110.05|1112.92|1110.72|1111.7|1109.5|0
1727173200000|2024-09-24 10:20:00|1112.36|1110.16|1112.91|1110.71|1112.92|1110.72|1112.25|1110.05|0
1727173500000|2024-09-24 10:25:00|1112.69|1110.49|1112.25|1110.05|1112.69|1110.49|1111.37|1109.17|0
1727173800000|2024-09-24 10:30:00|1112.47|1110.27|1113.13|1110.93|1113.35|1111.15|1112.25|1110.05|0
1727174100000|2024-09-24 10:35:00|1113.24|1111.04|1113.57|1111.37|1113.57|1111.37|1112.91|1110.71|0
1727174400000|2024-09-24 10:40:00|1113.8|1111.6|1113.35|1111.15|1114.02|1111.82|1113.35|1111.15|0
1727174700000|2024-09-24 10:45:00|1113.57|1111.37|1110.48|1108.28|1113.57|1111.37|1108.93|1106.73|0
1727175000000|2024-09-24 10:50:00|1109.82|1107.62|1109.37|1107.17|1110.04|1107.84|1108.49|1106.29|0
1727175300000|2024-09-24 10:55:00|1109.15|1106.95|1105.84|1103.64|1110.04|1107.84|1105.84|1103.64|0
1727175600000|2024-09-24 11:00:00|1106.61|1104.41|1099.45|1097.25|1107.17|1104.97|1099.23|1097.03|0
1727175900000|2024-09-24 11:05:00|1099.01|1096.81|1097.24|1095.04|1100.55|1098.35|1096.58|1094.38|0
1727176200000|2024-09-24 11:10:00|1097.46|1095.26|1098.12|1095.92|1099.22|1097.02|1096.14|1093.94|0
1727176500000|2024-09-24 11:15:00|1097.68|1095.48|1100.54|1098.34|1100.99|1098.79|1097.68|1095.48|0
1727176800000|2024-09-24 11:20:00|1100.87|1098.67|1102.53|1100.33|1102.75|1100.55|1100.32|1098.12|0
1727177100000|2024-09-24 11:25:00|1102.31|1100.11|1104.1|1101.9|1104.1|1101.9|1100.52|1098.32|0
1727177400000|2024-09-24 11:30:00|1103.88|1101.68|1106.74|1104.54|1107.41|1105.21|1103.88|1101.68|0
1727177700000|2024-09-24 11:35:00|1107.18|1104.98|1108.95|1106.75|1109.17|1106.97|1106.74|1104.54|0
1727178000000|2024-09-24 11:40:00|1108.61|1106.41|1108.07|1105.87|1109.83|1107.63|1108.07|1105.87|0
1727178300000|2024-09-24 11:45:00|1107.95|1105.75|1108.17|1105.97|1108.51|1106.31|1107.4|1105.2|0
1727178600000|2024-09-24 11:50:00|1108.28|1106.08|1106.52|1104.32|1108.28|1106.08|1106.3|1104.1|0
1727178900000|2024-09-24 11:55:00|1106.3|1104.1|1105.52|1103.32|1106.62|1104.42|1104.86|1102.66|0
1727179200000|2024-09-24 12:00:00|1105.63|1103.43|1106.74|1104.54|1107.62|1105.42|1105.41|1103.21|0
1727179500000|2024-09-24 12:05:00|1106.52|1104.32|1106.07|1103.87|1107.62|1105.42|1105.41|1103.21|0
1727179800000|2024-09-24 12:10:00|1106.18|1103.98|1106.51|1104.31|1106.73|1104.53|1104.09|1101.89|0
1727180100000|2024-09-24 12:15:00|1106.29|1104.09|1108.06|1105.86|1108.06|1105.86|1105.41|1103.21|0
1727180400000|2024-09-24 12:20:00|1107.94|1105.74|1107.39|1105.19|1108.71|1106.51|1106.5|1104.3|0
1727180700000|2024-09-24 12:25:00|1107.17|1104.97|1105.84|1103.64|1107.39|1105.19|1105.4|1103.2|0
1727181000000|2024-09-24 12:30:00|1105.62|1103.42|1103.86|1101.66|1106.5|1104.3|1103.41|1101.21|0
1727181300000|2024-09-24 12:35:00|1103.63|1101.43|1103.41|1101.21|1104.08|1101.88|1102.31|1100.11|0
1727181600000|2024-09-24 12:40:00|1103.19|1100.99|1104.51|1102.31|1104.74|1102.54|1103.19|1100.99|0
1727181900000|2024-09-24 12:45:00|1104.29|1102.09|1106.28|1104.08|1106.5|1104.3|1104.18|1101.98|0
1727182200000|2024-09-24 12:50:00|1106.38|1104.18|1106.06|1103.86|1107.38|1105.18|1105.84|1103.64|0
1727182500000|2024-09-24 12:55:00|1105.84|1103.64|1106.94|1104.74|1107.6|1105.4|1105.84|1103.64|0
1727182800000|2024-09-24 13:00:00|1106.72|1104.52|1108.92|1106.72|1108.92|1106.72|1106.72|1104.52|0
1727183100000|2024-09-24 13:05:00|1108.7|1106.5|1110.25|1108.05|1110.25|1108.05|1108.04|1105.84|0
1727183400000|2024-09-24 13:10:00|1110.47|1108.27|1110.69|1108.49|1111.35|1109.15|1110.25|1108.05|0
1727183700000|2024-09-24 13:15:00|1110.91|1108.71|1110.69|1108.49|1111.35|1109.15|1110.02|1107.82|0
1727184000000|2024-09-24 13:20:00|1110.91|1108.71|1111.35|1109.15|1112.01|1109.81|1110.91|1108.71|0
1727184300000|2024-09-24 13:25:00|1111.13|1108.93|1109.14|1106.94|1111.79|1109.59|1109.14|1106.94|0
1727184600000|2024-09-24 13:30:00|1108.7|1106.5|1105.61|1103.41|1108.7|1106.5|1103.62|1101.42|0
1727184900000|2024-09-24 13:35:00|1105.83|1103.63|1103.18|1100.98|1105.83|1103.63|1102.96|1100.76|0
1727185200000|2024-09-24 13:40:00|1102.96|1100.76|1103.18|1100.98|1104.06|1101.86|1101.86|1099.66|0
1727185500000|2024-09-24 13:45:00|1102.96|1100.76|1102.51|1100.31|1105.6|1103.4|1101.41|1099.21|0
1727185800000|2024-09-24 13:50:00|1102.29|1100.09|1100.41|1098.21|1102.51|1100.31|1099.65|1097.45|0
1727186100000|2024-09-24 13:55:00|1100.19|1097.99|1098.53|1096.33|1101.29|1099.09|1097.55|1095.35|0
1727186400000|2024-09-24 14:00:00|1096.99|1094.79|1088.76|1086.56|1097.11|1094.91|1084.79|1082.59|0
1727186700000|2024-09-24 14:05:00|1088.1|1085.9|1092.72|1090.52|1093.82|1091.62|1086.34|1084.14|0
1727187000000|2024-09-24 14:10:00|1092.94|1090.74|1090.74|1088.54|1095.58|1093.38|1090.74|1088.54|0
1727187300000|2024-09-24 14:15:00|1090.52|1088.32|1090.96|1088.76|1092.72|1090.52|1089.42|1087.22|0
1727187600000|2024-09-24 14:20:00|1091.4|1089.2|1090.84|1088.64|1092.94|1090.74|1085.02|1082.82|0
1727187900000|2024-09-24 14:25:00|1090.96|1088.76|1089.41|1087.21|1092.94|1090.74|1087.66|1085.46|0
1727188200000|2024-09-24 14:30:00|1088.97|1086.77|1087.65|1085.45|1092.49|1090.29|1087.21|1085.01|0
1727188500000|2024-09-24 14:35:00|1087.43|1085.23|1084.02|1081.82|1088.53|1086.33|1083.48|1081.28|0
1727188800000|2024-09-24 14:40:00|1083.92|1081.72|1089.59|1087.39|1090.47|1088.27|1083.04|1080.84|0
1727189100000|2024-09-24 14:45:00|1089.37|1087.17|1093.76|1091.56|1095.3|1093.1|1089.37|1087.17|0
1727189400000|2024-09-24 14:50:00|1093.98|1091.78|1097.57|1095.37|1098.89|1096.69|1093.98|1091.78|0
1727189700000|2024-09-24 14:55:00|1097.79|1095.59|1100.43|1098.23|1101.76|1099.56|1097.57|1095.37|0
1727190000000|2024-09-24 15:00:00|1100.21|1098.01|1100.43|1098.23|1101.54|1099.34|1099.11|1096.91|0
1727190300000|2024-09-24 15:05:00|1100.21|1098.01|1100.52|1098.32|1100.99|1098.79|1098.98|1096.78|0
1727190600000|2024-09-24 15:10:00|1100.08|1097.88|1102.27|1100.07|1104.71|1102.51|1100.08|1097.88|0
1727190900000|2024-09-24 15:15:00|1101.61|1099.41|1103.16|1100.96|1104.04|1101.84|1101.17|1098.97|0
1727191200000|2024-09-24 15:20:00|1103.38|1101.18|1103.6|1101.4|1104.04|1101.84|1101.83|1099.63|0
1727191500000|2024-09-24 15:25:00|1103.38|1101.18|1103.37|1101.17|1105.14|1102.94|1102.27|1100.07|0
1727191800000|2024-09-24 15:30:00|1103.59|1101.39|1105.14|1102.94|1106.46|1104.26|1103.59|1101.39|0
1727192100000|2024-09-24 15:35:00|1105.36|1103.16|1104.7|1102.5|1105.58|1103.38|1102.49|1100.29|0
1727192400000|2024-09-24 15:40:00|1104.92|1102.72|1105.36|1103.16|1106.02|1103.82|1104.25|1102.05|0
1727192700000|2024-09-24 15:45:00|1105.14|1102.94|1106.02|1103.82|1106.68|1104.48|1104.69|1102.49|0
1727193000000|2024-09-24 15:50:00|1106.24|1104.04|1112.86|1110.66|1114.19|1111.99|1105.58|1103.38|0
1727193300000|2024-09-24 15:55:00|1113.52|1111.32|1109.99|1107.79|1113.75|1111.55|1108.88|1106.68|0
1727193600000|2024-09-24 16:00:00|1110.43|1108.23|1111.75|1109.55|1112.64|1110.44|1109.99|1107.79|0
1727193900000|2024-09-24 16:05:00|1111.98|1109.78|1109.99|1107.79|1112.42|1110.22|1109.76|1107.56|0
1727194200000|2024-09-24 16:10:00|1109.76|1107.56|1112.19|1109.99|1112.19|1109.99|1108.88|1106.68|0
1727194500000|2024-09-24 16:15:00|1111.97|1109.77|1111.09|1108.89|1112.19|1109.99|1110.65|1108.45|0
1727194800000|2024-09-24 16:20:00|1111.31|1109.11|1110.2|1108|1112.3|1110.1|1109.98|1107.78|0
1727195100000|2024-09-24 16:25:00|1110.65|1108.45|1109.1|1106.9|1110.87|1108.67|1106.89|1104.69|0
1727195400000|2024-09-24 16:30:00|1108.66|1106.46|1110.86|1108.66|1111.08|1108.88|1107.99|1105.79|0
1727195700000|2024-09-24 16:35:00|1110.64|1108.44|1112.29|1110.09|1112.86|1110.66|1110.64|1108.44|0
1727196000000|2024-09-24 16:40:00|1112.51|1110.31|1113.62|1111.42|1114.5|1112.3|1112.29|1110.09|0
1727196300000|2024-09-24 16:45:00|1113.84|1111.64|1113.18|1110.98|1115.39|1113.19|1112.07|1109.87|0
1727196600000|2024-09-24 16:50:00|1112.62|1110.42|1111.19|1108.99|1113.84|1111.64|1110.97|1108.77|0
1727196900000|2024-09-24 16:55:00|1111.41|1109.21|1108.86|1106.66|1111.63|1109.43|1108.76|1106.56|0
1727197200000|2024-09-24 17:00:00|1108.32|1106.12|1108.98|1106.78|1110.52|1108.32|1107.65|1105.45|0
1727197500000|2024-09-24 17:05:00|1109.2|1107|1110.08|1107.88|1111.85|1109.65|1108.98|1106.78|0
1727197800000|2024-09-24 17:10:00|1109.86|1107.66|1112.73|1110.53|1113.17|1110.97|1109.64|1107.44|0
1727198100000|2024-09-24 17:15:00|1112.83|1110.63|1113.51|1111.31|1113.73|1111.53|1112.51|1110.31|0
1727198400000|2024-09-24 17:20:00|1113.29|1111.09|1111.74|1109.54|1113.51|1111.31|1111.3|1109.1|0
1727198700000|2024-09-24 17:25:00|1111.3|1109.1|1110.42|1108.22|1112.62|1110.42|1110.42|1108.22|0
1727199000000|2024-09-24 17:30:00|1110.64|1108.44|1113.29|1111.09|1113.29|1111.09|1110.64|1108.44|0
1727199300000|2024-09-24 17:35:00|1113.28|1111.08|1111.96|1109.76|1114.17|1111.97|1110.64|1108.44|0
1727199600000|2024-09-24 17:40:00|1111.74|1109.54|1112.28|1110.08|1113.28|1111.08|1110.41|1108.21|0
1727199900000|2024-09-24 17:45:00|1112.16|1109.96|1109.74|1107.54|1112.28|1110.08|1109.74|1107.54|0
1727200200000|2024-09-24 17:50:00|1109.29|1107.09|1110.84|1108.64|1111.28|1109.08|1108.63|1106.43|0
1727200500000|2024-09-24 17:55:00|1110.62|1108.42|1108.85|1106.65|1110.62|1108.42|1108.63|1106.43|0
1727200800000|2024-09-24 18:00:00|1109.07|1106.87|1109.29|1107.09|1110.84|1108.64|1107.75|1105.55|0
1727201100000|2024-09-24 18:05:00|1109.07|1106.87|1109.29|1107.09|1110.84|1108.64|1109.07|1106.87|0
1727201400000|2024-09-24 18:10:00|1109.07|1106.87|1108.18|1105.98|1109.29|1107.09|1105.98|1103.78|0
1727201700000|2024-09-24 18:15:00|1107.96|1105.76|1108.85|1106.65|1109.07|1106.87|1106.2|1104|0
1727202000000|2024-09-24 18:20:00|1108.73|1106.53|1107.96|1105.76|1109.29|1107.09|1107.3|1105.1|0
1727202300000|2024-09-24 18:25:00|1108.18|1105.98|1106.86|1104.66|1108.4|1106.2|1105.53|1103.33|0
1727202600000|2024-09-24 18:30:00|1106.3|1104.1|1106.19|1103.99|1106.63|1104.43|1100.02|1097.82|0
1727202900000|2024-09-24 18:35:00|1106.41|1104.21|1109.28|1107.08|1109.28|1107.08|1105.97|1103.77|0
1727203200000|2024-09-24 18:40:00|1109.72|1107.52|1109.28|1107.08|1110.17|1107.97|1107.74|1105.54|0
1727203500000|2024-09-24 18:45:00|1109.06|1106.86|1107.29|1105.09|1109.28|1107.08|1107.29|1105.09|0
1727203800000|2024-09-24 18:50:00|1107.07|1104.87|1109.72|1107.52|1109.72|1107.52|1106.85|1104.65|0
1727204100000|2024-09-24 18:55:00|1109.5|1107.3|1108.84|1106.64|1110.38|1108.18|1107.73|1105.53|0
1727204400000|2024-09-24 19:00:00|1108.17|1105.97|1109.72|1107.52|1109.72|1107.52|1108.17|1105.97|0
1727204700000|2024-09-24 19:05:00|1109.5|1107.3|1110.16|1107.96|1111.04|1108.84|1109.28|1107.08|0
1727205000000|2024-09-24 19:10:00|1109.94|1107.74|1109.72|1107.52|1111.04|1108.84|1108.83|1106.63|0
1727205300000|2024-09-24 19:15:00|1109.5|1107.3|1109.94|1107.74|1111.04|1108.84|1108.61|1106.41|0
1727205600000|2024-09-24 19:20:00|1109.72|1107.52|1110.82|1108.62|1111.26|1109.06|1109.49|1107.29|0
1727205900000|2024-09-24 19:25:00|1110.6|1108.4|1110.38|1108.18|1111.04|1108.84|1109.93|1107.73|0
1727206200000|2024-09-24 19:30:00|1110.15|1107.95|1109.05|1106.85|1110.38|1108.18|1108.83|1106.63|0
1727206500000|2024-09-24 19:35:00|1109.27|1107.07|1108.83|1106.63|1109.71|1107.51|1108.17|1105.97|0
1727206800000|2024-09-24 19:40:00|1108.61|1106.41|1109.49|1107.29|1111.04|1108.84|1108.61|1106.41|0
1727207100000|2024-09-24 19:45:00|1109.71|1107.51|1110.59|1108.39|1111.7|1109.5|1109.49|1107.29|0
1727207400000|2024-09-24 19:50:00|1111.48|1109.28|1109.71|1107.51|1112.14|1109.94|1109.27|1107.07|0
1727207700000|2024-09-24 19:55:00|1109.27|1107.07|1117.22|1115.02|1117.22|1115.02|1108.38|1106.18|0
1727208000000|2024-09-24 20:00:00|1115.67|1113.47|1113.24|1111.04|1116.12|1113.92|1113.24|1111.04|0
1727208300000|2024-09-24 20:05:00|1113.02|1110.82|1113.24|1111.04|1114.12|1111.92|1113.02|1110.82|0
1727208600000|2024-09-24 20:10:00|1113.02|1110.82|1114.34|1112.14|1114.57|1112.37|1113.02|1110.82|0
1727208900000|2024-09-24 20:15:00|1114.44|1112.04|1115.33|1112.93|1115.77|1113.37|1114.44|1112.04|0
1727209200000|2024-09-24 20:20:00|1115.55|1113.15|1115.77|1113.37|1115.77|1113.37|1115.55|1113.15|0
1727209500000|2024-09-24 20:25:00|1115.99|1113.59|1116.43|1114.03|1116.43|1114.03|1115.77|1113.37|0
1727209800000|2024-09-24 20:30:00|1116.21|1113.81|1116.43|1114.03|1116.43|1114.03|1115.99|1113.59|0
1727210100000|2024-09-24 20:35:00|1116.65|1114.25|1116.87|1114.47|1117.31|1114.91|1116.43|1114.03|0
1727210400000|2024-09-24 20:40:00|1116.65|1114.25|1116.87|1114.47|1117.09|1114.69|1116.65|1114.25|0
1727210700000|2024-09-24 20:45:00|1116.65|1114.25|1116.87|1114.47|1116.87|1114.47|1116.43|1114.03|0
1727211000000|2024-09-24 20:50:00|1116.65|1114.25|1116.87|1114.47|1116.87|1114.47|1116.43|1114.03|0
1727211300000|2024-09-24 20:55:00|1117.09|1114.69|1116.31|1113.91|1117.09|1114.69|1116.31|1113.91|0
1727211600000|2024-09-24 21:00:00|1116.43|1114.03|1116.71|1114.31|1116.72|1114.32|1116.4|1114|0
1727211900000|2024-09-24 21:05:00|1116.69|1114.29|1116.59|1114.19|1116.69|1114.29|1116.43|1114.03|0
1727212200000|2024-09-24 21:10:00|1116.53|1114.13|1116.55|1114.15|1116.62|1114.22|1116.39|1113.99|0
1727212500000|2024-09-24 21:15:00|1116.59|1114.19|1116.62|1114.22|1116.62|1114.22|1116.53|1114.13|0
1727212800000|2024-09-24 21:20:00|1116.75|1114.35|1116.49|1114.09|1116.75|1114.35|1116.49|1114.09|0
1727213400000|2024-09-24 21:30:00|1116.43|1114.03|1116.43|1114.03|1116.43|1114.03|1116.43|1114.03|0
1727213700000|2024-09-24 21:35:00|1116.49|1114.09|1116.49|1114.09|1116.49|1114.09|1116.49|1114.09|0
1727214000000|2024-09-24 21:40:00|1116.55|1114.15|1116.65|1114.25|1116.71|1114.31|1116.55|1114.15|0
1727214300000|2024-09-24 21:45:00|1116.68|1114.28|1116.58|1114.18|1116.74|1114.34|1116.58|1114.18|0
1727214600000|2024-09-24 21:50:00|1116.55|1114.15|1116.58|1114.18|1116.7|1114.3|1116.52|1114.12|0
1727214900000|2024-09-24 21:55:00|1116.62|1114.22|1116.68|1114.28|1116.68|1114.28|1116.48|1114.08|0
1727215200000|2024-09-24 22:00:00|1116.96|1114.56|1115.85|1113.45|1117.4|1115|1115.75|1113.35|0
1727215500000|2024-09-24 22:05:00|1115.97|1113.57|1116.19|1113.79|1116.29|1113.89|1115.75|1113.35|0
1727215800000|2024-09-24 22:10:00|1116.41|1114.01|1116.63|1114.23|1117.07|1114.67|1116.41|1114.01|0
1727216100000|2024-09-24 22:15:00|1116.85|1114.45|1116.19|1113.79|1116.85|1114.45|1115.96|1113.56|0
1727216400000|2024-09-24 22:20:00|1116.41|1114.01|1115.96|1113.56|1116.63|1114.23|1115.96|1113.56|0
1727216700000|2024-09-24 22:25:00|1116.18|1113.78|1115.52|1113.12|1116.41|1114.01|1115.52|1113.12|0
1727217000000|2024-09-24 22:30:00|1115.4|1113|1115.3|1112.9|1115.62|1113.22|1115.3|1112.9|0
1727217300000|2024-09-24 22:35:00|1115.18|1112.78|1115.3|1112.9|1115.3|1112.9|1115.07|1112.67|0
1727217600000|2024-09-24 22:40:00|1115.52|1113.12|1116.18|1113.78|1116.29|1113.89|1115.07|1112.67|0
1727217900000|2024-09-24 22:45:00|1116.4|1114|1116.4|1114|1116.62|1114.22|1116.18|1113.78|0
1727218200000|2024-09-24 22:50:00|1116.18|1113.78|1116.4|1114|1116.4|1114|1116.18|1113.78|0
1727218500000|2024-09-24 22:55:00|1116.62|1114.22|1116.62|1114.22|1116.62|1114.22|1116.18|1113.78|0
1727218800000|2024-09-24 23:00:00|1116.4|1114|1116.62|1114.22|1116.62|1114.22|1116.4|1114|0
1727219100000|2024-09-24 23:05:00|1116.4|1114|1117.72|1115.32|1117.72|1115.32|1116.4|1114|0
1727219400000|2024-09-24 23:10:00|1117.5|1115.1|1117.28|1114.88|1117.72|1115.32|1117.28|1114.88|0
1727219700000|2024-09-24 23:15:00|1117.39|1114.99|1117.5|1115.1|1117.72|1115.32|1117.28|1114.88|0
1727220000000|2024-09-24 23:20:00|1117.28|1114.88|1117.06|1114.66|1117.28|1114.88|1116.83|1114.43|0
1727220300000|2024-09-24 23:25:00|1117.16|1114.76|1117.05|1114.65|1117.28|1114.88|1117.05|1114.65|0
1727220600000|2024-09-24 23:30:00|1116.83|1114.43|1116.61|1114.21|1117.05|1114.65|1116.17|1113.77|0
1727220900000|2024-09-24 23:35:00|1116.39|1113.99|1116.83|1114.43|1117.05|1114.65|1116.39|1113.99|0
1727221200000|2024-09-24 23:40:00|1117.05|1114.65|1116.17|1113.77|1117.05|1114.65|1116.17|1113.77|0
1727221500000|2024-09-24 23:45:00|1116.39|1113.99|1116.17|1113.77|1116.61|1114.21|1115.94|1113.54|0
1727221800000|2024-09-24 23:50:00|1115.94|1113.54|1115.72|1113.32|1116.05|1113.65|1115.72|1113.32|0
1727222100000|2024-09-24 23:55:00|1115.5|1113.1|1115.94|1113.54|1116.16|1113.76|1115.5|1113.1|0
1727222400000|2024-09-25 00:00:00|1116.16|1113.76|1115.28|1112.88|1116.38|1113.98|1115.06|1112.66|0
1727222700000|2024-09-25 00:05:00|1115.5|1113.1|1114.61|1112.21|1115.5|1113.1|1114.17|1111.77|0
1727223000000|2024-09-25 00:10:00|1114.39|1111.99|1111.96|1109.56|1114.5|1112.1|1111.96|1109.56|0
1727223300000|2024-09-25 00:15:00|1111.74|1109.34|1111.52|1109.12|1112.62|1110.22|1111.3|1108.9|0
1727223600000|2024-09-25 00:20:00|1111.29|1108.89|1110.85|1108.45|1111.74|1109.34|1109.97|1107.57|0
1727223900000|2024-09-25 00:25:00|1111.07|1108.67|1111.07|1108.67|1111.51|1109.11|1110.63|1108.23|0
1727224200000|2024-09-25 00:30:00|1110.97|1108.77|1110.75|1108.55|1111.41|1109.21|1110.31|1108.11|0
1727224500000|2024-09-25 00:35:00|1110.53|1108.33|1110.75|1108.55|1111.19|1108.99|1109.42|1107.22|0
1727224800000|2024-09-25 00:40:00|1110.53|1108.33|1110.3|1108.1|1110.97|1108.77|1109.2|1107|0
1727225100000|2024-09-25 00:45:00|1110.08|1107.88|1110.08|1107.88|1110.63|1108.43|1109.42|1107.22|0
1727225400000|2024-09-25 00:50:00|1109.86|1107.66|1109.64|1107.44|1109.86|1107.66|1109.42|1107.22|0
1727225700000|2024-09-25 00:55:00|1109.86|1107.66|1109.64|1107.44|1110.08|1107.88|1109.64|1107.44|0
1727226000000|2024-09-25 01:00:00|1109.86|1107.66|1110.08|1107.88|1110.08|1107.88|1109.2|1107|0
1727226300000|2024-09-25 01:05:00|1110.3|1108.1|1110.52|1108.32|1111.18|1108.98|1110.08|1107.88|0
1727226600000|2024-09-25 01:10:00|1110.3|1108.1|1110.74|1108.54|1111.4|1109.2|1110.3|1108.1|0
1727226900000|2024-09-25 01:15:00|1110.52|1108.32|1106.76|1104.56|1110.52|1108.32|1106.32|1104.12|0
1727227200000|2024-09-25 01:20:00|1106.54|1104.34|1108.31|1106.11|1108.53|1106.33|1106.54|1104.34|0
1727227500000|2024-09-25 01:25:00|1108.09|1105.89|1107.64|1105.44|1108.41|1106.21|1107.64|1105.44|0
1727227800000|2024-09-25 01:30:00|1107.42|1105.22|1106.54|1104.34|1107.64|1105.44|1106.1|1103.9|0
1727228100000|2024-09-25 01:35:00|1106.76|1104.56|1107.42|1105.22|1107.42|1105.22|1106.54|1104.34|0
1727228400000|2024-09-25 01:40:00|1107.31|1105.11|1108.08|1105.88|1108.75|1106.55|1107.31|1105.11|0
1727228700000|2024-09-25 01:45:00|1107.86|1105.66|1106.54|1104.34|1107.86|1105.66|1106.32|1104.12|0
1727229000000|2024-09-25 01:50:00|1106.31|1104.11|1106.31|1104.11|1107.2|1105|1105.87|1103.67|0
1727229300000|2024-09-25 01:55:00|1106.09|1103.89|1106.75|1104.55|1106.98|1104.78|1105.43|1103.23|0
1727229600000|2024-09-25 02:00:00|1106.64|1104.44|1108.3|1106.1|1108.52|1106.32|1106.64|1104.44|0
1727229900000|2024-09-25 02:05:00|1108.4|1106.2|1107.86|1105.66|1108.52|1106.32|1107.86|1105.66|0
1727230200000|2024-09-25 02:10:00|1107.64|1105.44|1107.19|1104.99|1107.64|1105.44|1106.75|1104.55|0
1727230500000|2024-09-25 02:15:00|1107.41|1105.21|1107.41|1105.21|1108.18|1105.98|1106.97|1104.77|0
1727230800000|2024-09-25 02:20:00|1107.19|1104.99|1106.97|1104.77|1107.85|1105.65|1106.97|1104.77|0
1727231100000|2024-09-25 02:25:00|1106.85|1104.65|1106.97|1104.77|1106.97|1104.77|1105.86|1103.66|0
1727231400000|2024-09-25 02:30:00|1106.85|1104.65|1106.3|1104.1|1106.85|1104.65|1106.08|1103.88|0
1727231700000|2024-09-25 02:35:00|1106.53|1104.33|1106.97|1104.77|1107.63|1105.43|1106.53|1104.33|0
1727232000000|2024-09-25 02:40:00|1106.75|1104.55|1107.19|1104.99|1107.63|1105.43|1106.74|1104.54|0
1727232300000|2024-09-25 02:45:00|1107.07|1104.87|1105.64|1103.44|1107.63|1105.43|1105.64|1103.44|0
1727232600000|2024-09-25 02:50:00|1105.86|1103.66|1106.52|1104.32|1106.74|1104.54|1105.64|1103.44|0
1727232900000|2024-09-25 02:55:00|1106.74|1104.54|1106.08|1103.88|1106.96|1104.76|1105.86|1103.66|0
1727233200000|2024-09-25 03:00:00|1105.86|1103.66|1105.64|1103.44|1106.3|1104.1|1104.75|1102.55|0
1727233500000|2024-09-25 03:05:00|1105.86|1103.66|1105.41|1103.21|1106.08|1103.88|1104.53|1102.33|0
1727233800000|2024-09-25 03:10:00|1105.86|1103.66|1107.4|1105.2|1107.84|1105.64|1105.85|1103.65|0
1727234100000|2024-09-25 03:15:00|1107.62|1105.42|1108.06|1105.86|1108.28|1106.08|1107.4|1105.2|0
1727234400000|2024-09-25 03:20:00|1108.28|1106.08|1108.5|1106.3|1108.72|1106.52|1107.84|1105.64|0
1727234700000|2024-09-25 03:25:00|1108.28|1106.08|1109.38|1107.18|1109.38|1107.18|1108.06|1105.86|0
1727235000000|2024-09-25 03:30:00|1109.6|1107.4|1108.72|1106.52|1110.05|1107.85|1108.5|1106.3|0
1727235300000|2024-09-25 03:35:00|1108.5|1106.3|1107.84|1105.64|1108.72|1106.52|1107.84|1105.64|0
1727235600000|2024-09-25 03:40:00|1107.61|1105.41|1107.17|1104.97|1108.06|1105.86|1107.17|1104.97|0
1727235900000|2024-09-25 03:45:00|1107.39|1105.19|1107.61|1105.41|1107.83|1105.63|1106.95|1104.75|0
1727236200000|2024-09-25 03:50:00|1107.72|1105.52|1107.39|1105.19|1107.72|1105.52|1107.39|1105.19|0
1727236500000|2024-09-25 03:55:00|1107.61|1105.41|1108.05|1105.85|1108.05|1105.85|1107.39|1105.19|0
1727236800000|2024-09-25 04:00:00|1108.27|1106.07|1108.71|1106.51|1108.71|1106.51|1108.05|1105.85|0
1727237100000|2024-09-25 04:05:00|1108.6|1106.4|1108.27|1106.07|1108.6|1106.4|1108.05|1105.85|0
1727237400000|2024-09-25 04:10:00|1108.49|1106.29|1108.27|1106.07|1108.49|1106.29|1108.05|1105.85|0
1727237700000|2024-09-25 04:15:00|1108.05|1105.85|1107.83|1105.63|1108.05|1105.85|1107.39|1105.19|0
1727238000000|2024-09-25 04:20:00|1107.61|1105.41|1108.27|1106.07|1108.27|1106.07|1107.61|1105.41|0
1727238300000|2024-09-25 04:25:00|1108.49|1106.29|1108.27|1106.07|1108.71|1106.51|1108.27|1106.07|0
1727238600000|2024-09-25 04:30:00|1108.37|1106.17|1108.04|1105.84|1108.49|1106.29|1107.82|1105.62|0
1727238900000|2024-09-25 04:35:00|1108.26|1106.06|1108.71|1106.51|1108.71|1106.51|1107.82|1105.62|0
1727239200000|2024-09-25 04:40:00|1108.48|1106.28|1108.26|1106.06|1108.71|1106.51|1107.82|1105.62|0
1727239500000|2024-09-25 04:45:00|1108.48|1106.28|1109.59|1107.39|1109.59|1107.39|1108.48|1106.28|0
1727239800000|2024-09-25 04:50:00|1109.37|1107.17|1108.7|1106.5|1109.37|1107.17|1108.7|1106.5|0
1727240100000|2024-09-25 04:55:00|1108.48|1106.28|1107.82|1105.62|1108.7|1106.5|1107.38|1105.18|0
1727240400000|2024-09-25 05:00:00|1107.6|1105.4|1108.48|1106.28|1108.7|1106.5|1107.6|1105.4|0
1727240700000|2024-09-25 05:05:00|1108.7|1106.5|1108.48|1106.28|1110.02|1107.82|1108.48|1106.28|0
1727241000000|2024-09-25 05:10:00|1108.26|1106.06|1108.48|1106.28|1109.14|1106.94|1108.26|1106.06|0
1727241300000|2024-09-25 05:15:00|1108.26|1106.06|1107.81|1105.61|1108.7|1106.5|1107.15|1104.95|0
1727241600000|2024-09-25 05:20:00|1108.03|1105.83|1107.37|1105.17|1108.25|1106.05|1106.93|1104.73|0
1727241900000|2024-09-25 05:25:00|1107.15|1104.95|1107.37|1105.17|1107.48|1105.28|1106.93|1104.73|0
1727242200000|2024-09-25 05:30:00|1107.25|1105.05|1108.03|1105.83|1108.37|1106.17|1107.25|1105.05|0
1727242500000|2024-09-25 05:35:00|1107.81|1105.61|1106.7|1104.5|1107.81|1105.61|1106.7|1104.5|0
1727242800000|2024-09-25 05:40:00|1106.93|1104.73|1104.05|1101.85|1106.93|1104.73|1103.61|1101.41|0
1727243100000|2024-09-25 05:45:00|1103.83|1101.63|1101.85|1099.65|1104.28|1102.08|1101.85|1099.65|0
1727243400000|2024-09-25 05:50:00|1102.07|1099.87|1104.71|1102.51|1105.16|1102.96|1101.85|1099.65|0
1727243700000|2024-09-25 05:55:00|1104.93|1102.73|1103.39|1101.19|1104.93|1102.73|1103.39|1101.19|0
1727244000000|2024-09-25 06:00:00|1103.17|1100.97|1104.05|1101.85|1104.49|1102.29|1102.73|1100.53|0
1727244300000|2024-09-25 06:05:00|1103.94|1101.74|1104.27|1102.07|1104.27|1102.07|1102.73|1100.53|0
1727244600000|2024-09-25 06:10:00|1104.05|1101.85|1102.17|1099.97|1104.27|1102.07|1102.17|1099.97|0
1727244900000|2024-09-25 06:15:00|1102.28|1100.08|1102.72|1100.52|1102.72|1100.52|1100.08|1097.88|0
1727245200000|2024-09-25 06:20:00|1102.5|1100.3|1102.28|1100.08|1102.61|1100.41|1101.18|1098.98|0
1727245500000|2024-09-25 06:25:00|1102.5|1100.3|1100.51|1098.31|1102.5|1100.3|1100.29|1098.09|0
1727245800000|2024-09-25 06:30:00|1100.07|1097.87|1100.95|1098.75|1101.18|1098.98|1099.41|1097.21|0
1727246100000|2024-09-25 06:35:00|1100.51|1098.31|1100.51|1098.31|1101.4|1099.2|1100.07|1097.87|0
1727246400000|2024-09-25 06:40:00|1100.4|1098.2|1101.83|1099.63|1102.28|1100.08|1100.07|1097.87|0
1727246700000|2024-09-25 06:45:00|1101.61|1099.41|1101.39|1099.19|1101.61|1099.41|1100.29|1098.09|0
1727247000000|2024-09-25 06:50:00|1101.17|1098.97|1100.95|1098.75|1101.39|1099.19|1100.17|1097.97|0
1727247300000|2024-09-25 06:55:00|1100.73|1098.53|1099.85|1097.65|1101.17|1098.97|1099.85|1097.65|0
1727247600000|2024-09-25 07:00:00|1100.51|1098.31|1101.17|1098.97|1102.05|1099.85|1100.07|1097.87|0
1727247900000|2024-09-25 07:05:00|1101.05|1098.85|1103.15|1100.95|1104.04|1101.84|1100.95|1098.75|0
1727248200000|2024-09-25 07:10:00|1103.37|1101.17|1102.49|1100.29|1103.37|1101.17|1100.28|1098.08|0
1727248500000|2024-09-25 07:15:00|1102.71|1100.51|1104.25|1102.05|1105.58|1103.38|1102.27|1100.07|0
1727248800000|2024-09-25 07:20:00|1104.03|1101.83|1106.46|1104.26|1106.46|1104.26|1103.26|1101.06|0
1727249100000|2024-09-25 07:25:00|1106.68|1104.48|1107.45|1105.25|1107.56|1105.36|1106.02|1103.82|0
1727249400000|2024-09-25 07:30:00|1107.56|1105.36|1108.12|1105.92|1108.67|1106.47|1107.12|1104.92|0
1727249700000|2024-09-25 07:35:00|1107.9|1105.7|1108.12|1105.92|1108.56|1106.36|1107.24|1105.04|0
1727250000000|2024-09-25 07:40:00|1108.23|1106.03|1107.68|1105.48|1108.34|1106.14|1107.46|1105.26|0
1727250300000|2024-09-25 07:45:00|1107.56|1105.36|1107.68|1105.48|1108.12|1105.92|1106.46|1104.26|0
1727250600000|2024-09-25 07:50:00|1107.9|1105.7|1107.46|1105.26|1107.9|1105.7|1106.35|1104.15|0
1727250900000|2024-09-25 07:55:00|1107.12|1104.92|1108.34|1106.14|1108.78|1106.58|1107.12|1104.92|0
1727251200000|2024-09-25 08:00:00|1108.22|1106.02|1108.78|1106.58|1108.88|1106.68|1107.23|1105.03|0
1727251500000|2024-09-25 08:05:00|1108.56|1106.36|1107.45|1105.25|1108.66|1106.46|1107.01|1104.81|0
1727251800000|2024-09-25 08:10:00|1108.12|1105.92|1109|1106.8|1109.66|1107.46|1107.67|1105.47|0
1727252100000|2024-09-25 08:15:00|1109.1|1106.9|1108.33|1106.13|1109.66|1107.46|1108.11|1105.91|0
1727252400000|2024-09-25 08:20:00|1108.11|1105.91|1107.23|1105.03|1108.11|1105.91|1106.67|1104.47|0
1727252700000|2024-09-25 08:25:00|1107.33|1105.13|1107.33|1105.13|1107.67|1105.47|1107.01|1104.81|0
1727253000000|2024-09-25 08:30:00|1107.45|1105.25|1107.01|1104.81|1107.67|1105.47|1106.56|1104.36|0
1727253300000|2024-09-25 08:35:00|1106.89|1104.69|1106.78|1104.58|1108.33|1106.13|1106.78|1104.58|0
1727253600000|2024-09-25 08:40:00|1106.89|1104.69|1106.78|1104.58|1107.23|1105.03|1105.68|1103.48|0
1727253900000|2024-09-25 08:45:00|1107|1104.8|1107.44|1105.24|1107.89|1105.69|1106.56|1104.36|0
1727254200000|2024-09-25 08:50:00|1107.89|1105.69|1107.66|1105.46|1108.43|1106.23|1107|1104.8|0
1727254500000|2024-09-25 08:55:00|1107.77|1105.57|1107.77|1105.57|1107.88|1105.68|1106.12|1103.92|0
1727254800000|2024-09-25 09:00:00|1107.66|1105.46|1107.66|1105.46|1108.32|1106.12|1106.78|1104.58|0
1727255100000|2024-09-25 09:05:00|1107.55|1105.35|1108.1|1105.9|1108.54|1106.34|1107.22|1105.02|0
1727255400000|2024-09-25 09:10:00|1108.32|1106.12|1108.77|1106.57|1109.1|1106.9|1108.1|1105.9|0
1727255700000|2024-09-25 09:15:00|1108.66|1106.46|1106.9|1104.7|1108.77|1106.57|1106.68|1104.48|0
1727256000000|2024-09-25 09:20:00|1106.78|1104.58|1105.35|1103.15|1107.12|1104.92|1105.35|1103.15|0
1727256300000|2024-09-25 09:25:00|1105.57|1103.37|1106.89|1104.69|1107.56|1105.36|1105.57|1103.37|0
1727256600000|2024-09-25 09:30:00|1106.67|1104.47|1109.98|1107.78|1109.98|1107.78|1106.23|1104.03|0
1727256900000|2024-09-25 09:35:00|1109.54|1107.34|1109.32|1107.12|1109.76|1107.56|1109.1|1106.9|0
1727257200000|2024-09-25 09:40:00|1109.42|1107.22|1109.2|1107|1109.98|1107.78|1108.88|1106.68|0
1727257500000|2024-09-25 09:45:00|1109.1|1106.9|1108.21|1106.01|1109.32|1107.12|1108.21|1106.01|0
1727257800000|2024-09-25 09:50:00|1108.32|1106.12|1108.21|1106.01|1108.54|1106.34|1107.55|1105.35|0
1727258100000|2024-09-25 09:55:00|1107.99|1105.79|1109.54|1107.34|1109.54|1107.34|1107.55|1105.35|0
1727258400000|2024-09-25 10:00:00|1109.64|1107.44|1111.96|1109.76|1113.39|1111.19|1109.54|1107.34|0
1727258700000|2024-09-25 10:05:00|1112.18|1109.98|1112.18|1109.98|1112.4|1110.2|1111.74|1109.54|0
1727259000000|2024-09-25 10:10:00|1112.29|1110.09|1113.17|1110.97|1113.51|1111.31|1112.18|1109.98|0
1727259300000|2024-09-25 10:15:00|1113.29|1111.09|1112.62|1110.42|1113.51|1111.31|1112.62|1110.42|0
1727259600000|2024-09-25 10:20:00|1112.4|1110.2|1113.06|1110.86|1113.5|1111.3|1112.4|1110.2|0
1727259900000|2024-09-25 10:25:00|1112.95|1110.75|1112.84|1110.64|1113.5|1111.3|1112.84|1110.64|0
1727260200000|2024-09-25 10:30:00|1113.06|1110.86|1113.5|1111.3|1114.17|1111.97|1112.95|1110.75|0
1727260500000|2024-09-25 10:35:00|1113.28|1111.08|1112.94|1110.74|1113.5|1111.3|1112.62|1110.42|0
1727260800000|2024-09-25 10:40:00|1112.84|1110.64|1111.73|1109.53|1113.17|1110.97|1111.73|1109.53|0
1727261100000|2024-09-25 10:45:00|1111.51|1109.31|1111.95|1109.75|1111.95|1109.75|1110.41|1108.21|0
1727261400000|2024-09-25 10:50:00|1112.39|1110.19|1113.06|1110.86|1113.28|1111.08|1111.95|1109.75|0
1727261700000|2024-09-25 10:55:00|1113.16|1110.96|1115.26|1113.06|1115.26|1113.06|1112.83|1110.63|0
1727262000000|2024-09-25 11:00:00|1115.49|1113.29|1115.26|1113.06|1116.59|1114.39|1114.38|1112.18|0
1727262300000|2024-09-25 11:05:00|1115.04|1112.84|1115.7|1113.5|1115.93|1113.73|1115.04|1112.84|0
1727262600000|2024-09-25 11:10:00|1115.81|1113.61|1114.38|1112.18|1116.15|1113.95|1114.38|1112.18|0
1727262900000|2024-09-25 11:15:00|1114.6|1112.4|1114.7|1112.5|1115.7|1113.5|1114.6|1112.4|0
1727263200000|2024-09-25 11:20:00|1114.82|1112.62|1114.15|1111.95|1114.82|1112.62|1114.15|1111.95|0
1727263500000|2024-09-25 11:25:00|1114.37|1112.17|1114.15|1111.95|1114.82|1112.62|1113.71|1111.51|0
1727263800000|2024-09-25 11:30:00|1113.93|1111.73|1113.93|1111.73|1114.26|1112.06|1113.49|1111.29|0
1727264100000|2024-09-25 11:35:00|1113.49|1111.29|1112.6|1110.4|1113.71|1111.51|1112.6|1110.4|0
1727264400000|2024-09-25 11:40:00|1112.82|1110.62|1113.04|1110.84|1113.27|1111.07|1112.38|1110.18|0
1727264700000|2024-09-25 11:45:00|1113.27|1111.07|1111.94|1109.74|1113.37|1111.17|1111.38|1109.18|0
1727265000000|2024-09-25 11:50:00|1111.82|1109.62|1114.15|1111.95|1114.37|1112.17|1111.82|1109.62|0
1727265300000|2024-09-25 11:55:00|1114.37|1112.17|1114.36|1112.16|1114.59|1112.39|1113.7|1111.5|0
1727265600000|2024-09-25 12:00:00|1114.58|1112.38|1113.92|1111.72|1114.58|1112.38|1113.92|1111.72|0
1727265900000|2024-09-25 12:05:00|1113.7|1111.5|1112.59|1110.39|1113.7|1111.5|1112.59|1110.39|0
1727266200000|2024-09-25 12:10:00|1112.37|1110.17|1112.81|1110.61|1113.03|1110.83|1111.93|1109.73|0
1727266500000|2024-09-25 12:15:00|1113.03|1110.83|1114.36|1112.16|1114.8|1112.6|1113.03|1110.83|0
1727266800000|2024-09-25 12:20:00|1114.13|1111.93|1114.58|1112.38|1115.02|1112.82|1114.13|1111.93|0
1727267100000|2024-09-25 12:25:00|1114.8|1112.6|1113.91|1111.71|1115.02|1112.82|1113.69|1111.49|0
1727267400000|2024-09-25 12:30:00|1114.13|1111.93|1114.57|1112.37|1115.02|1112.82|1114.13|1111.93|0
1727267700000|2024-09-25 12:35:00|1114.79|1112.59|1114.57|1112.37|1115.01|1112.81|1114.13|1111.93|0
1727268000000|2024-09-25 12:40:00|1114.79|1112.59|1114.13|1111.93|1115.68|1113.48|1114.13|1111.93|0
1727268300000|2024-09-25 12:45:00|1113.91|1111.71|1113.69|1111.49|1114.35|1112.15|1112.36|1110.16|0
1727268600000|2024-09-25 12:50:00|1113.46|1111.26|1114.9|1112.7|1115.01|1112.81|1113.24|1111.04|0
1727268900000|2024-09-25 12:55:00|1115.01|1112.81|1114.57|1112.37|1115.23|1113.03|1113.46|1111.26|0
1727269200000|2024-09-25 13:00:00|1113.9|1111.7|1113.57|1111.37|1115.01|1112.81|1113.24|1111.04|0
1727269500000|2024-09-25 13:05:00|1113.68|1111.48|1115.23|1113.03|1115.23|1113.03|1113.13|1110.93|0
1727269800000|2024-09-25 13:10:00|1115.01|1112.81|1114.79|1112.59|1115.01|1112.81|1114.12|1111.92|0
1727270100000|2024-09-25 13:15:00|1115.01|1112.81|1115|1112.8|1115.23|1113.03|1114.12|1111.92|0
1727270400000|2024-09-25 13:20:00|1115.23|1113.03|1114.78|1112.58|1115.23|1113.03|1114.56|1112.36|0
1727270700000|2024-09-25 13:25:00|1114.56|1112.36|1115.22|1113.02|1116.33|1114.13|1114.56|1112.36|0
1727271000000|2024-09-25 13:30:00|1116.77|1114.57|1119.42|1117.22|1121.42|1119.22|1116.33|1114.13|0
1727271300000|2024-09-25 13:35:00|1118.98|1116.78|1117.87|1115.67|1120.74|1118.54|1117.2|1115|0
1727271600000|2024-09-25 13:40:00|1118.09|1115.89|1117.2|1115|1119.2|1117|1113|1110.8|0
1727271900000|2024-09-25 13:45:00|1117.42|1115.22|1115.88|1113.68|1118.53|1116.33|1115.43|1113.23|0
1727272200000|2024-09-25 13:50:00|1116.32|1114.12|1116.98|1114.78|1117.53|1115.33|1113.44|1111.24|0
1727272500000|2024-09-25 13:55:00|1117.2|1115|1118.31|1116.11|1118.75|1116.55|1115.43|1113.23|0
1727272800000|2024-09-25 14:00:00|1119.19|1116.99|1119.19|1116.99|1120.3|1118.1|1117.86|1115.66|0
1727273100000|2024-09-25 14:05:00|1118.75|1116.55|1119.85|1117.65|1121.18|1118.98|1118.53|1116.33|0
1727273400000|2024-09-25 14:10:00|1120.52|1118.32|1119.41|1117.21|1120.96|1118.76|1117.2|1115|0
1727273700000|2024-09-25 14:15:00|1119.19|1116.99|1118.74|1116.54|1120.74|1118.54|1118.52|1116.32|0
1727274000000|2024-09-25 14:20:00|1118.52|1116.32|1117.42|1115.22|1118.52|1116.32|1114.76|1112.56|0
1727274300000|2024-09-25 14:25:00|1117.64|1115.44|1114.43|1112.23|1117.86|1115.66|1113.44|1111.24|0
1727274600000|2024-09-25 14:30:00|1114.76|1112.56|1115.42|1113.22|1115.65|1113.45|1112.99|1110.79|0
1727274900000|2024-09-25 14:35:00|1114.76|1112.56|1115.64|1113.44|1117.19|1114.99|1114.54|1112.34|0
1727275200000|2024-09-25 14:40:00|1115.42|1113.22|1114.53|1112.33|1116.75|1114.55|1113.21|1111.01|0
1727275500000|2024-09-25 14:45:00|1114.75|1112.55|1111.43|1109.23|1115.42|1113.22|1109.89|1107.69|0
1727275800000|2024-09-25 14:50:00|1110.99|1108.79|1114.53|1112.33|1115.86|1113.66|1110.11|1107.91|0
1727276100000|2024-09-25 14:55:00|1114.31|1112.11|1114.97|1112.77|1115.86|1113.66|1113.64|1111.44|0
1727276400000|2024-09-25 15:00:00|1115.19|1112.99|1115.41|1113.21|1116.52|1114.32|1113.86|1111.66|0
1727276700000|2024-09-25 15:05:00|1115.19|1112.99|1116.08|1113.88|1116.3|1114.1|1114.08|1111.88|0
1727277000000|2024-09-25 15:10:00|1115.85|1113.65|1112.76|1110.56|1115.85|1113.65|1111.87|1109.67|0
1727277300000|2024-09-25 15:15:00|1112.98|1110.78|1114.3|1112.1|1114.52|1112.32|1110.32|1108.12|0
1727277600000|2024-09-25 15:20:00|1114.08|1111.88|1112.53|1110.33|1114.3|1112.1|1112.31|1110.11|0
1727277900000|2024-09-25 15:25:00|1112.31|1110.11|1111.2|1109|1113.2|1111|1110.76|1108.56|0
1727278200000|2024-09-25 15:30:00|1110.98|1108.78|1110.98|1108.78|1112.09|1109.89|1110.1|1107.9|0
1727278500000|2024-09-25 15:35:00|1111.2|1109|1114.08|1111.88|1114.96|1112.76|1110.98|1108.78|0
1727278800000|2024-09-25 15:40:00|1114.52|1112.32|1111.42|1109.22|1115.18|1112.98|1110.54|1108.34|0
1727279100000|2024-09-25 15:45:00|1111.64|1109.44|1111.2|1109|1112.31|1110.11|1109.65|1107.45|0
1727279400000|2024-09-25 15:50:00|1110.76|1108.56|1108.99|1106.79|1111.2|1109|1107.66|1105.46|0
1727279700000|2024-09-25 15:55:00|1109.21|1107.01|1110.98|1108.78|1111.2|1109|1107.44|1105.24|0
1727280000000|2024-09-25 16:00:00|1110.76|1108.56|1110.53|1108.33|1110.76|1108.56|1108.99|1106.79|0
1727280300000|2024-09-25 16:05:00|1110.09|1107.89|1110.31|1108.11|1110.53|1108.33|1107|1104.8|0
1727280600000|2024-09-25 16:10:00|1110.53|1108.33|1109.87|1107.67|1111.42|1109.22|1109.43|1107.23|0
1727280900000|2024-09-25 16:15:00|1109.97|1107.77|1108.1|1105.9|1109.97|1107.77|1107.88|1105.68|0
1727281200000|2024-09-25 16:20:00|1108.32|1106.12|1109.42|1107.22|1110.09|1107.89|1108.1|1105.9|0
1727281500000|2024-09-25 16:25:00|1109.64|1107.44|1109.86|1107.66|1110.53|1108.33|1109.2|1107|0
1727281800000|2024-09-25 16:30:00|1109.97|1107.77|1109.64|1107.44|1109.97|1107.77|1106.99|1104.79|0
1727282100000|2024-09-25 16:35:00|1109.42|1107.22|1108.09|1105.89|1109.64|1107.44|1107.87|1105.67|0
1727282400000|2024-09-25 16:40:00|1108.32|1106.12|1106.55|1104.35|1109.2|1107|1105.88|1103.68|0
1727282700000|2024-09-25 16:45:00|1106.33|1104.13|1104.78|1102.58|1107.21|1105.01|1103.9|1101.7|0
1727283000000|2024-09-25 16:50:00|1104.56|1102.36|1107.65|1105.45|1108.75|1106.55|1104.56|1102.36|0
1727283300000|2024-09-25 16:55:00|1106.99|1104.79|1104.11|1101.91|1107.43|1105.23|1103.45|1101.25|0
1727283600000|2024-09-25 17:00:00|1104.34|1102.14|1102.57|1100.37|1104.34|1102.14|1096.61|1094.41|0
1727283900000|2024-09-25 17:05:00|1101.91|1099.71|1102.79|1100.59|1106.1|1103.9|1101.68|1099.48|0
1727284200000|2024-09-25 17:10:00|1102.57|1100.37|1101.9|1099.7|1103.01|1100.81|1100.36|1098.16|0
1727284500000|2024-09-25 17:15:00|1101.68|1099.48|1103.11|1100.91|1104.11|1101.91|1100.8|1098.6|0
1727284800000|2024-09-25 17:20:00|1103.01|1100.81|1102.12|1099.92|1103.45|1101.25|1101.9|1099.7|0
1727285100000|2024-09-25 17:25:00|1102.01|1099.81|1102.12|1099.92|1103.11|1100.91|1101.46|1099.26|0
1727285400000|2024-09-25 17:30:00|1101.68|1099.48|1098.81|1096.61|1102.78|1100.58|1098.59|1096.39|0
1727285700000|2024-09-25 17:35:00|1097.93|1095.73|1100.35|1098.15|1101.46|1099.26|1095.28|1093.08|0
1727286000000|2024-09-25 17:40:00|1100.13|1097.93|1098.37|1096.17|1100.13|1097.93|1097.05|1094.85|0
1727286300000|2024-09-25 17:45:00|1098.15|1095.95|1097.48|1095.28|1098.37|1096.17|1095.28|1093.08|0
1727286600000|2024-09-25 17:50:00|1097.26|1095.06|1103.66|1101.46|1103.66|1101.46|1097.04|1094.84|0
1727286900000|2024-09-25 17:55:00|1103.88|1101.68|1106.53|1104.33|1106.97|1104.77|1103.22|1101.02|0
1727287200000|2024-09-25 18:00:00|1106.75|1104.55|1104.54|1102.34|1107.41|1105.21|1103.66|1101.46|0
1727287500000|2024-09-25 18:05:00|1104.32|1102.12|1102.11|1099.91|1105.42|1103.22|1101.01|1098.81|0
1727287800000|2024-09-25 18:10:00|1101.89|1099.69|1099.72|1097.52|1102.81|1100.61|1099.06|1096.86|0
1727288100000|2024-09-25 18:15:00|1099.5|1097.3|1101.49|1099.29|1102.15|1099.95|1096.2|1094|0
1727288400000|2024-09-25 18:20:00|1101.27|1099.07|1102.15|1099.95|1102.59|1100.39|1100.6|1098.4|0
1727288700000|2024-09-25 18:25:00|1102.03|1099.83|1106.12|1103.92|1106.12|1103.92|1102.03|1099.83|0
1727289000000|2024-09-25 18:30:00|1105.9|1103.7|1105.01|1102.81|1105.9|1103.7|1103.25|1101.05|0
1727289300000|2024-09-25 18:35:00|1105.23|1103.03|1105.23|1103.03|1107|1104.8|1104.79|1102.59|0
1727289600000|2024-09-25 18:40:00|1105.45|1103.25|1105.23|1103.03|1106|1103.8|1104.35|1102.15|0
1727289900000|2024-09-25 18:45:00|1105.45|1103.25|1106.11|1103.91|1106.55|1104.35|1105.23|1103.03|0
1727290200000|2024-09-25 18:50:00|1106.33|1104.13|1106.33|1104.13|1106.77|1104.57|1104.57|1102.37|0
1727290500000|2024-09-25 18:55:00|1106.55|1104.35|1105.01|1102.81|1106.55|1104.35|1102.8|1100.6|0
1727290800000|2024-09-25 19:00:00|1104.56|1102.36|1106.33|1104.13|1106.99|1104.79|1104.12|1101.92|0
1727291100000|2024-09-25 19:05:00|1106.55|1104.35|1104.56|1102.36|1106.77|1104.57|1104.56|1102.36|0
1727291400000|2024-09-25 19:10:00|1105|1102.8|1103.68|1101.48|1105.89|1103.69|1103.46|1101.26|0
1727291700000|2024-09-25 19:15:00|1103.46|1101.26|1102.68|1100.48|1103.9|1101.7|1102.35|1100.15|0
1727292000000|2024-09-25 19:20:00|1102.35|1100.15|1103.01|1100.81|1103.68|1101.48|1102.13|1099.93|0
1727292300000|2024-09-25 19:25:00|1102.79|1100.59|1103.68|1101.48|1103.68|1101.48|1102.79|1100.59|0
1727292600000|2024-09-25 19:30:00|1103.23|1101.03|1102.13|1099.93|1103.23|1101.03|1100.69|1098.49|0
1727292900000|2024-09-25 19:35:00|1101.91|1099.71|1100.15|1097.95|1102.57|1100.37|1099.04|1096.84|0
1727293200000|2024-09-25 19:40:00|1099.92|1097.72|1100.81|1098.61|1100.81|1098.61|1099.04|1096.84|0
1727293500000|2024-09-25 19:45:00|1100.58|1098.38|1102.13|1099.93|1102.79|1100.59|1100.36|1098.16|0
1727293800000|2024-09-25 19:50:00|1103.01|1100.81|1103.45|1101.25|1104.12|1101.92|1101.03|1098.83|0
1727294100000|2024-09-25 19:55:00|1102.79|1100.59|1106.32|1104.12|1106.32|1104.12|1101.91|1099.71|0
1727294400000|2024-09-25 20:00:00|1105.44|1103.24|1108.09|1105.89|1108.31|1106.11|1103.89|1101.69|0
1727294700000|2024-09-25 20:05:00|1107.86|1105.66|1107.53|1105.33|1108.63|1106.43|1107.42|1105.22|0
1727295000000|2024-09-25 20:10:00|1107.42|1105.22|1109.19|1106.99|1109.41|1107.21|1107.2|1105|0
1727295300000|2024-09-25 20:15:00|1109.07|1106.67|1107.96|1105.56|1109.07|1106.67|1107.96|1105.56|0
1727295600000|2024-09-25 20:20:00|1107.74|1105.34|1106.86|1104.46|1107.74|1105.34|1106.2|1103.8|0
1727295900000|2024-09-25 20:25:00|1107.08|1104.68|1107.74|1105.34|1107.74|1105.34|1107.08|1104.68|0
1727296200000|2024-09-25 20:30:00|1107.84|1105.44|1107.74|1105.34|1108.18|1105.78|1107.74|1105.34|0
1727296500000|2024-09-25 20:35:00|1107.96|1105.56|1107.96|1105.56|1107.96|1105.56|1107.74|1105.34|0
1727296800000|2024-09-25 20:40:00|1108.18|1105.78|1107.96|1105.56|1108.4|1106|1107.84|1105.44|0
1727297100000|2024-09-25 20:45:00|1107.74|1105.34|1108.62|1106.22|1109.06|1106.66|1107.74|1105.34|0
1727297400000|2024-09-25 20:50:00|1108.84|1106.44|1108.84|1106.44|1109.06|1106.66|1108.62|1106.22|0
1727297700000|2024-09-25 20:55:00|1108.62|1106.22|1108.5|1106.1|1108.84|1106.44|1108.17|1105.77|0
1727298000000|2024-09-25 21:00:00|1108.4|1106|1107.65|1105.25|1108.89|1106.49|1107.48|1105.08|0
1727298300000|2024-09-25 21:05:00|1107.62|1105.22|1108.56|1106.16|1108.56|1106.16|1107.62|1105.22|0
1727298600000|2024-09-25 21:10:00|1108.43|1106.03|1108.23|1105.83|1108.43|1106.03|1107.91|1105.51|0
1727298900000|2024-09-25 21:15:00|1108.95|1106.55|1108.4|1106|1108.98|1106.58|1108.4|1106|0
1727299200000|2024-09-25 21:20:00|1108.42|1106.02|1108.65|1106.25|1108.69|1106.29|1108.26|1105.86|0
1727299500000|2024-09-25 21:25:00|1109.17|1106.77|1108.52|1106.12|1109.4|1107|1107.8|1105.4|0
1727299800000|2024-09-25 21:30:00|1108.49|1106.09|1108.55|1106.15|1108.55|1106.15|1108.46|1106.06|0
1727300100000|2024-09-25 21:35:00|1108.52|1106.12|1108.23|1105.83|1108.65|1106.25|1108.23|1105.83|0
1727300400000|2024-09-25 21:40:00|1108.22|1105.82|1108.13|1105.73|1108.22|1105.82|1108.13|1105.73|0
1727300700000|2024-09-25 21:45:00|1108.45|1106.05|1108.59|1106.19|1108.72|1106.32|1108.45|1106.05|0
1727301000000|2024-09-25 21:50:00|1108.62|1106.22|1108.65|1106.25|1108.81|1106.41|1108.55|1106.15|0
1727301300000|2024-09-25 21:55:00|1108.81|1106.41|1109.1|1106.7|1109.11|1106.71|1108.81|1106.41|0
1727301600000|2024-09-25 22:00:00|1108.27|1105.87|1106.72|1104.32|1108.71|1106.31|1106.39|1103.99|0
1727301900000|2024-09-25 22:05:00|1106.83|1104.43|1106.83|1104.43|1107.82|1105.42|1106.83|1104.43|0
1727302200000|2024-09-25 22:10:00|1106.94|1104.54|1107.05|1104.65|1107.27|1104.87|1106.72|1104.32|0
1727302500000|2024-09-25 22:15:00|1106.94|1104.54|1106.61|1104.21|1106.94|1104.54|1106.61|1104.21|0
1727302800000|2024-09-25 22:20:00|1106.39|1103.99|1106.61|1104.21|1106.61|1104.21|1106.39|1103.99|0
1727303100000|2024-09-25 22:25:00|1106.83|1104.43|1107.27|1104.87|1107.27|1104.87|1106.83|1104.43|0
1727303400000|2024-09-25 22:30:00|1107.05|1104.65|1109.26|1106.86|1109.26|1106.86|1107.05|1104.65|0
1727303700000|2024-09-25 22:35:00|1109.48|1107.08|1109.25|1106.85|1109.48|1107.08|1108.81|1106.41|0
1727304000000|2024-09-25 22:40:00|1109.47|1107.07|1110.14|1107.74|1110.36|1107.96|1109.47|1107.07|0
1727304300000|2024-09-25 22:45:00|1110.36|1107.96|1109.25|1106.85|1110.36|1107.96|1109.25|1106.85|0
1727304600000|2024-09-25 22:50:00|1109.14|1106.74|1109.25|1106.85|1109.25|1106.85|1109.03|1106.63|0
1727304900000|2024-09-25 22:55:00|1109.14|1106.74|1109.03|1106.63|1109.47|1107.07|1109.03|1106.63|0
1727305200000|2024-09-25 23:00:00|1109.25|1106.85|1108.59|1106.19|1109.47|1107.07|1108.37|1105.97|0
1727305500000|2024-09-25 23:05:00|1108.37|1105.97|1108.36|1105.96|1108.59|1106.19|1108.14|1105.74|0
1727305800000|2024-09-25 23:10:00|1108.25|1105.85|1109.03|1106.63|1109.03|1106.63|1108.25|1105.85|0
1727306100000|2024-09-25 23:15:00|1109.02|1106.62|1108.58|1106.18|1109.25|1106.85|1108.58|1106.18|0
1727306400000|2024-09-25 23:20:00|1108.69|1106.29|1109.69|1107.29|1109.69|1107.29|1108.58|1106.18|0
1727306700000|2024-09-25 23:25:00|1109.91|1107.51|1109.91|1107.51|1110.13|1107.73|1109.91|1107.51|0
1727307000000|2024-09-25 23:30:00|1110.13|1107.73|1110.12|1107.72|1110.35|1107.95|1109.9|1107.5|0
1727307300000|2024-09-25 23:35:00|1109.9|1107.5|1110.57|1108.17|1110.79|1108.39|1109.68|1107.28|0
1727307600000|2024-09-25 23:40:00|1110.67|1108.27|1110.79|1108.39|1111.23|1108.83|1109.9|1107.5|0
1727307900000|2024-09-25 23:45:00|1111.01|1108.61|1114.1|1111.7|1114.54|1112.14|1110.89|1108.49|0
1727308200000|2024-09-25 23:50:00|1114.32|1111.92|1113.1|1110.7|1114.32|1111.92|1112.99|1110.59|0
1727308500000|2024-09-25 23:55:00|1112.99|1110.59|1113.65|1111.25|1113.88|1111.48|1112.99|1110.59|0
1727308800000|2024-09-26 00:00:00|1113.43|1111.03|1114.54|1112.14|1115.42|1113.02|1113.43|1111.03|0
1727309100000|2024-09-26 00:05:00|1114.76|1112.36|1116.53|1114.13|1116.97|1114.57|1114.76|1112.36|0
1727309400000|2024-09-26 00:10:00|1116.75|1114.35|1117.41|1115.01|1117.63|1115.23|1116.08|1113.68|0
1727309700000|2024-09-26 00:15:00|1117.19|1114.79|1117.41|1115.01|1117.85|1115.45|1116.97|1114.57|0
1727310000000|2024-09-26 00:20:00|1117.63|1115.23|1117.29|1114.89|1118.07|1115.67|1116.97|1114.57|0
1727310300000|2024-09-26 00:25:00|1117.41|1115.01|1119.13|1116.73|1120.21|1117.81|1117.41|1115.01|0
1727310600000|2024-09-26 00:30:00|1119.03|1116.83|1120.36|1118.16|1120.8|1118.6|1118.81|1116.61|0
1727310900000|2024-09-26 00:35:00|1120.58|1118.38|1119.92|1117.72|1120.8|1118.6|1119.92|1117.72|0
1727311200000|2024-09-26 00:40:00|1119.7|1117.5|1119.69|1117.49|1120.58|1118.38|1119.03|1116.83|0
1727311500000|2024-09-26 00:45:00|1119.25|1117.05|1119.25|1117.05|1119.69|1117.49|1119.14|1116.94|0
1727311800000|2024-09-26 00:50:00|1119.47|1117.27|1118.15|1115.95|1119.47|1117.27|1118.15|1115.95|0
1727312100000|2024-09-26 00:55:00|1118.03|1115.83|1119.13|1116.93|1119.47|1117.27|1118.03|1115.83|0
1727312400000|2024-09-26 01:00:00|1119.03|1116.83|1119.25|1117.05|1119.47|1117.27|1118.59|1116.39|0
1727312700000|2024-09-26 01:05:00|1119.47|1117.27|1119.03|1116.83|1119.47|1117.27|1118.8|1116.6|0
1727313000000|2024-09-26 01:10:00|1119.25|1117.05|1119.69|1117.49|1120.35|1118.15|1119.25|1117.05|0
1727313300000|2024-09-26 01:15:00|1119.47|1117.27|1118.8|1116.6|1119.47|1117.27|1118.58|1116.38|0
1727313600000|2024-09-26 01:20:00|1119.02|1116.82|1119.46|1117.26|1119.69|1117.49|1119.02|1116.82|0
1727313900000|2024-09-26 01:25:00|1119.24|1117.04|1118.8|1116.6|1119.46|1117.26|1118.14|1115.94|0
1727314200000|2024-09-26 01:30:00|1118.58|1116.38|1119.24|1117.04|1119.24|1117.04|1118.14|1115.94|0
1727314500000|2024-09-26 01:35:00|1119.35|1117.15|1118.58|1116.38|1119.35|1117.15|1118.36|1116.16|0
1727314800000|2024-09-26 01:40:00|1118.8|1116.6|1119.46|1117.26|1119.46|1117.26|1118.58|1116.38|0
1727315100000|2024-09-26 01:45:00|1119.68|1117.48|1120.56|1118.36|1120.78|1118.58|1119.46|1117.26|0
1727315400000|2024-09-26 01:50:00|1120.67|1118.47|1121.89|1119.69|1121.89|1119.69|1119.9|1117.7|0
1727315700000|2024-09-26 01:55:00|1121.77|1119.57|1122.33|1120.13|1123.21|1121.01|1121.67|1119.47|0
1727316000000|2024-09-26 02:00:00|1122.55|1120.35|1122.99|1120.79|1123.21|1121.01|1122.11|1119.91|0
1727316300000|2024-09-26 02:05:00|1122.77|1120.57|1122.99|1120.79|1122.99|1120.79|1122.55|1120.35|0
1727316600000|2024-09-26 02:10:00|1122.77|1120.57|1122.1|1119.9|1122.99|1120.79|1122.1|1119.9|0
1727316900000|2024-09-26 02:15:00|1121.88|1119.68|1122.32|1120.12|1122.33|1120.13|1121.44|1119.24|0
1727317200000|2024-09-26 02:20:00|1122.55|1120.35|1122.77|1120.57|1122.99|1120.79|1122.32|1120.12|0
1727317500000|2024-09-26 02:25:00|1122.87|1120.67|1123.21|1121.01|1123.65|1121.45|1122.87|1120.67|0
1727317800000|2024-09-26 02:30:00|1123.43|1121.23|1122.98|1120.78|1123.65|1121.45|1122.98|1120.78|0
1727318100000|2024-09-26 02:35:00|1123.21|1121.01|1123.2|1121|1123.65|1121.45|1122.98|1120.78|0
1727318400000|2024-09-26 02:40:00|1122.98|1120.78|1122.98|1120.78|1123.2|1121|1122.98|1120.78|0
1727318700000|2024-09-26 02:45:00|1123.2|1121|1123.2|1121|1123.65|1121.45|1122.98|1120.78|0
1727319000000|2024-09-26 02:50:00|1122.98|1120.78|1123.87|1121.67|1123.87|1121.67|1122.98|1120.78|0
1727319300000|2024-09-26 02:55:00|1123.86|1121.66|1123.64|1121.44|1123.86|1121.66|1123.42|1121.22|0
1727319600000|2024-09-26 03:00:00|1123.86|1121.66|1124.53|1122.33|1125.41|1123.21|1123.86|1121.66|0
1727319900000|2024-09-26 03:05:00|1124.75|1122.55|1124.3|1122.1|1124.75|1122.55|1124.08|1121.88|0
1727320200000|2024-09-26 03:10:00|1124.19|1121.99|1124.08|1121.88|1124.52|1122.32|1123.86|1121.66|0
1727320500000|2024-09-26 03:15:00|1124.3|1122.1|1124.3|1122.1|1124.52|1122.32|1124.08|1121.88|0
1727320800000|2024-09-26 03:20:00|1124.08|1121.88|1124.3|1122.1|1124.52|1122.32|1124.08|1121.88|0
1727321100000|2024-09-26 03:25:00|1124.19|1121.99|1124.3|1122.1|1124.52|1122.32|1124.08|1121.88|0
1727321400000|2024-09-26 03:30:00|1124.52|1122.32|1125.85|1123.65|1125.85|1123.65|1124.52|1122.32|0
1727321700000|2024-09-26 03:35:00|1125.63|1123.43|1127.84|1125.64|1127.84|1125.64|1125.63|1123.43|0
1727322000000|2024-09-26 03:40:00|1128.06|1125.86|1128.28|1126.08|1128.5|1126.3|1126.95|1124.75|0
1727322300000|2024-09-26 03:45:00|1128.06|1125.86|1128.94|1126.74|1130.05|1127.85|1128.06|1125.86|0
1727322600000|2024-09-26 03:50:00|1128.72|1126.52|1128.94|1126.74|1129.16|1126.96|1128.72|1126.52|0
1727322900000|2024-09-26 03:55:00|1129.16|1126.96|1129.16|1126.96|1129.38|1127.18|1128.72|1126.52|0
1727323200000|2024-09-26 04:00:00|1128.94|1126.74|1128.28|1126.08|1129.16|1126.96|1128.05|1125.85|0
1727323500000|2024-09-26 04:05:00|1128.05|1125.85|1128.94|1126.74|1129.16|1126.96|1127.83|1125.63|0
1727323800000|2024-09-26 04:10:00|1129.16|1126.96|1128.94|1126.74|1129.6|1127.4|1128.94|1126.74|0
1727324100000|2024-09-26 04:15:00|1129.16|1126.96|1129.16|1126.96|1129.16|1126.96|1128.94|1126.74|0
1727324400000|2024-09-26 04:20:00|1129.38|1127.18|1129.38|1127.18|1129.6|1127.4|1128.94|1126.74|0
1727324700000|2024-09-26 04:25:00|1129.16|1126.96|1129.83|1127.63|1130.05|1127.85|1128.93|1126.73|0
1727325000000|2024-09-26 04:30:00|1129.61|1127.41|1130.27|1128.07|1130.27|1128.07|1129.61|1127.41|0
1727325300000|2024-09-26 04:35:00|1130.71|1128.51|1130.49|1128.29|1131.15|1128.95|1130.49|1128.29|0
1727325600000|2024-09-26 04:40:00|1130.59|1128.39|1131.15|1128.95|1131.15|1128.95|1130.27|1128.07|0
1727325900000|2024-09-26 04:45:00|1130.93|1128.73|1130.93|1128.73|1131.15|1128.95|1130.71|1128.51|0
1727326200000|2024-09-26 04:50:00|1131.15|1128.95|1130.93|1128.73|1131.59|1129.39|1130.48|1128.28|0
1727326500000|2024-09-26 04:55:00|1130.71|1128.51|1131.37|1129.17|1131.37|1129.17|1130.48|1128.28|0
1727326800000|2024-09-26 05:00:00|1131.15|1128.95|1130.7|1128.5|1131.15|1128.95|1130.26|1128.06|0
1727327100000|2024-09-26 05:05:00|1130.48|1128.28|1130.48|1128.28|1131.15|1128.95|1129.38|1127.18|0
1727327400000|2024-09-26 05:10:00|1130.7|1128.5|1131.14|1128.94|1131.14|1128.94|1130.48|1128.28|0
1727327700000|2024-09-26 05:15:00|1131.37|1129.17|1131.59|1129.39|1131.59|1129.39|1130.7|1128.5|0
1727328000000|2024-09-26 05:20:00|1131.81|1129.61|1133.13|1130.93|1133.36|1131.16|1131.81|1129.61|0
1727328300000|2024-09-26 05:25:00|1132.91|1130.71|1133.35|1131.15|1134.68|1132.48|1132.91|1130.71|0
1727328600000|2024-09-26 05:30:00|1133.8|1131.6|1134.02|1131.82|1134.9|1132.7|1133.13|1130.93|0
1727328900000|2024-09-26 05:35:00|1134.12|1131.92|1135.35|1133.15|1135.35|1133.15|1134.02|1131.82|0
1727329200000|2024-09-26 05:40:00|1134.9|1132.7|1136.01|1133.81|1136.01|1133.81|1134.68|1132.48|0
1727329500000|2024-09-26 05:45:00|1135.79|1133.59|1136.67|1134.47|1137.12|1134.92|1135.79|1133.59|0
1727329800000|2024-09-26 05:50:00|1136.45|1134.25|1138.22|1136.02|1139.11|1136.91|1136.23|1134.03|0
1727330100000|2024-09-26 05:55:00|1138|1135.8|1138.44|1136.24|1138.89|1136.69|1137.78|1135.58|0
1727330400000|2024-09-26 06:00:00|1138.66|1136.46|1140.22|1138.02|1140.44|1138.24|1138.22|1136.02|0
1727330700000|2024-09-26 06:05:00|1140.44|1138.24|1141.32|1139.12|1142.43|1140.23|1140.22|1138.02|0
1727331000000|2024-09-26 06:10:00|1141.55|1139.35|1144.87|1142.67|1144.87|1142.67|1141.55|1139.35|0
1727331300000|2024-09-26 06:15:00|1144.98|1142.78|1142.87|1140.67|1145.09|1142.89|1142.43|1140.23|0
1727331600000|2024-09-26 06:20:00|1143.32|1141.12|1141.87|1139.67|1143.32|1141.12|1141.76|1139.56|0
1727331900000|2024-09-26 06:25:00|1141.99|1139.79|1140.88|1138.68|1141.99|1139.79|1140.88|1138.68|0
1727332200000|2024-09-26 06:30:00|1141.1|1138.9|1140.1|1137.9|1144.53|1142.33|1140.1|1137.9|0
1727332500000|2024-09-26 06:35:00|1140.21|1138.01|1140.33|1138.13|1141.21|1139.01|1140.1|1137.9|0
1727332800000|2024-09-26 06:40:00|1140.55|1138.35|1140.1|1137.9|1141.44|1139.24|1139.66|1137.46|0
1727333100000|2024-09-26 06:45:00|1139.88|1137.68|1142.77|1140.57|1142.77|1140.57|1139.88|1137.68|0
1727333400000|2024-09-26 06:50:00|1142.54|1140.34|1142.54|1140.34|1142.77|1140.57|1141.65|1139.45|0
1727333700000|2024-09-26 06:55:00|1142.32|1140.12|1142.32|1140.12|1143.43|1141.23|1142.1|1139.9|0
1727334000000|2024-09-26 07:00:00|1143.21|1141.01|1143.65|1141.45|1144.99|1142.79|1142.54|1140.34|0
1727334300000|2024-09-26 07:05:00|1143.87|1141.67|1143.21|1141.01|1144.54|1142.34|1143.21|1141.01|0
1727334600000|2024-09-26 07:10:00|1142.98|1140.78|1143.2|1141|1143.65|1141.45|1142.09|1139.89|0
1727334900000|2024-09-26 07:15:00|1143.43|1141.23|1143.75|1141.55|1144.76|1142.56|1142.87|1140.67|0
1727335200000|2024-09-26 07:20:00|1143.87|1141.67|1143.42|1141.22|1144.09|1141.89|1143.2|1141|0
1727335500000|2024-09-26 07:25:00|1143.65|1141.45|1142.98|1140.78|1144.31|1142.11|1142.54|1140.34|0
1727335800000|2024-09-26 07:30:00|1143.42|1141.22|1142.76|1140.56|1144.09|1141.89|1140.64|1138.44|0
1727336100000|2024-09-26 07:35:00|1142.09|1139.89|1143.31|1141.11|1144.64|1142.44|1141.87|1139.67|0
1727336400000|2024-09-26 07:40:00|1143.75|1141.55|1145.53|1143.33|1146.41|1144.21|1143.75|1141.55|0
1727336700000|2024-09-26 07:45:00|1145.75|1143.55|1145.97|1143.77|1146.19|1143.99|1144.64|1142.44|0
1727337000000|2024-09-26 07:50:00|1145.85|1143.65|1147.3|1145.1|1147.97|1145.77|1145.75|1143.55|0
1727337300000|2024-09-26 07:55:00|1147.52|1145.32|1147.08|1144.88|1147.63|1145.43|1146.86|1144.66|0
1727337600000|2024-09-26 08:00:00|1147.3|1145.1|1145.63|1143.43|1147.3|1145.1|1145.08|1142.88|0
1727337900000|2024-09-26 08:05:00|1145.3|1143.1|1144.63|1142.43|1146.41|1144.21|1144.52|1142.32|0
1727338200000|2024-09-26 08:10:00|1144.29|1142.09|1147.52|1145.32|1148.19|1145.99|1144.29|1142.09|0
1727338500000|2024-09-26 08:15:00|1147.74|1145.54|1146.85|1144.65|1148.19|1145.99|1145.74|1143.54|0
1727338800000|2024-09-26 08:20:00|1147.3|1145.1|1147.29|1145.09|1147.3|1145.1|1146.85|1144.65|0
1727339100000|2024-09-26 08:25:00|1147.52|1145.32|1146.85|1144.65|1147.84|1145.64|1145.96|1143.76|0
1727339400000|2024-09-26 08:30:00|1146.96|1144.76|1147.51|1145.31|1147.96|1145.76|1146.85|1144.65|0
1727339700000|2024-09-26 08:35:00|1147.74|1145.54|1146.4|1144.2|1149.07|1146.87|1145.74|1143.54|0
1727340000000|2024-09-26 08:40:00|1146.62|1144.42|1145.28|1143.08|1146.62|1144.42|1144.06|1141.86|0
1727340300000|2024-09-26 08:45:00|1145.51|1143.31|1144.95|1142.75|1146.84|1144.64|1144.95|1142.75|0
1727340600000|2024-09-26 08:50:00|1145.06|1142.86|1145.5|1143.3|1146.17|1143.97|1144.84|1142.64|0
1727340900000|2024-09-26 08:55:00|1145.73|1143.53|1146.39|1144.19|1146.61|1144.41|1145.73|1143.53|0
1727341200000|2024-09-26 09:00:00|1146.17|1143.97|1145.28|1143.08|1146.39|1144.19|1144.61|1142.41|0
1727341500000|2024-09-26 09:05:00|1145.16|1142.96|1144.39|1142.19|1145.5|1143.3|1144.39|1142.19|0
1727341800000|2024-09-26 09:10:00|1144.17|1141.97|1145.16|1142.96|1145.16|1142.96|1143.28|1141.08|0
1727342100000|2024-09-26 09:15:00|1145.06|1142.86|1144.83|1142.63|1145.06|1142.86|1143.94|1141.74|0
1727342400000|2024-09-26 09:20:00|1144.61|1142.41|1144.39|1142.19|1145.28|1143.08|1144.39|1142.19|0
1727342700000|2024-09-26 09:25:00|1144.61|1142.41|1145.5|1143.3|1146.61|1144.41|1144.27|1142.07|0
1727343000000|2024-09-26 09:30:00|1145.27|1143.07|1145.94|1143.74|1146.16|1143.96|1144.83|1142.63|0
1727343300000|2024-09-26 09:35:00|1145.72|1143.52|1147.72|1145.52|1147.72|1145.52|1145.49|1143.29|0
1727343600000|2024-09-26 09:40:00|1147.49|1145.29|1146.16|1143.96|1147.72|1145.52|1146.16|1143.96|0
1727343900000|2024-09-26 09:45:00|1146.38|1144.18|1145.71|1143.51|1146.6|1144.4|1145.49|1143.29|0
1727344200000|2024-09-26 09:50:00|1145.82|1143.62|1145.27|1143.07|1145.94|1143.74|1145.15|1142.95|0
1727344500000|2024-09-26 09:55:00|1145.05|1142.85|1145.71|1143.51|1145.71|1143.51|1144.82|1142.62|0
1727344800000|2024-09-26 10:00:00|1145.49|1143.29|1145.04|1142.84|1145.71|1143.51|1145.04|1142.84|0
1727345100000|2024-09-26 10:05:00|1145.27|1143.07|1145.04|1142.84|1145.27|1143.07|1144.38|1142.18|0
1727345400000|2024-09-26 10:10:00|1144.6|1142.4|1145.04|1142.84|1145.26|1143.06|1144.38|1142.18|0
1727345700000|2024-09-26 10:15:00|1144.82|1142.62|1145.93|1143.73|1146.15|1143.95|1144.82|1142.62|0
1727346000000|2024-09-26 10:20:00|1146.04|1143.84|1146.15|1143.95|1146.15|1143.95|1145.26|1143.06|0
1727346300000|2024-09-26 10:25:00|1145.93|1143.73|1146.37|1144.17|1146.59|1144.39|1145.26|1143.06|0
1727346600000|2024-09-26 10:30:00|1146.59|1144.39|1145.93|1143.73|1147.04|1144.84|1145.93|1143.73|0
1727346900000|2024-09-26 10:35:00|1145.81|1143.61|1145.7|1143.5|1146.15|1143.95|1145.48|1143.28|0
1727347200000|2024-09-26 10:40:00|1145.93|1143.73|1147.92|1145.72|1148.15|1145.95|1145.7|1143.5|0
1727347500000|2024-09-26 10:45:00|1147.7|1145.5|1148.81|1146.61|1148.81|1146.61|1147.26|1145.06|0
1727347800000|2024-09-26 10:50:00|1149.03|1146.83|1148.59|1146.39|1149.26|1147.06|1148.14|1145.94|0
1727348100000|2024-09-26 10:55:00|1148.37|1146.17|1149.25|1147.05|1149.25|1147.05|1147.03|1144.83|0
1727348400000|2024-09-26 11:00:00|1148.25|1146.05|1146.47|1144.27|1148.59|1146.39|1145.92|1143.72|0
1727348700000|2024-09-26 11:05:00|1146.36|1144.16|1146.81|1144.61|1147.7|1145.5|1146.36|1144.16|0
1727349000000|2024-09-26 11:10:00|1146.91|1144.71|1145.25|1143.05|1146.91|1144.71|1145.25|1143.05|0
1727349300000|2024-09-26 11:15:00|1145.47|1143.27|1146.35|1144.15|1146.57|1144.37|1145.25|1143.05|0
1727349600000|2024-09-26 11:20:00|1146.57|1144.37|1146.57|1144.37|1146.57|1144.37|1145.02|1142.82|0
1727349900000|2024-09-26 11:25:00|1146.79|1144.59|1147.8|1145.6|1148.02|1145.82|1146.24|1144.04|0
1727350200000|2024-09-26 11:30:00|1147.58|1145.38|1147.13|1144.93|1149.13|1146.93|1147.13|1144.93|0
1727350500000|2024-09-26 11:35:00|1147.24|1145.04|1147.68|1145.48|1147.9|1145.7|1146.35|1144.15|0
1727350800000|2024-09-26 11:40:00|1147.8|1145.6|1146.46|1144.26|1148.46|1146.26|1146.46|1144.26|0
1727351100000|2024-09-26 11:45:00|1146.24|1144.04|1146.24|1144.04|1146.91|1144.71|1145.57|1143.37|0
1727351400000|2024-09-26 11:50:00|1146.02|1143.82|1145.35|1143.15|1146.46|1144.26|1145.13|1142.93|0
1727351700000|2024-09-26 11:55:00|1145.57|1143.37|1145.35|1143.15|1146.46|1144.26|1144.9|1142.7|0
1727352000000|2024-09-26 12:00:00|1145.79|1143.59|1143.57|1141.37|1145.79|1143.59|1143.57|1141.37|0
1727352300000|2024-09-26 12:05:00|1143.35|1141.15|1142.46|1140.26|1143.79|1141.59|1141.79|1139.59|0
1727352600000|2024-09-26 12:10:00|1142.02|1139.82|1144.46|1142.26|1144.46|1142.26|1142.02|1139.82|0
1727352900000|2024-09-26 12:15:00|1144.23|1142.03|1145.57|1143.37|1146.01|1143.81|1144.23|1142.03|0
1727353200000|2024-09-26 12:20:00|1145.34|1143.14|1147.56|1145.36|1147.56|1145.36|1144.9|1142.7|0
1727353500000|2024-09-26 12:25:00|1147.34|1145.14|1147.45|1145.25|1148.78|1146.58|1146.78|1144.58|0
1727353800000|2024-09-26 12:30:00|1147.56|1145.36|1147.56|1145.36|1149.22|1147.02|1144.67|1142.47|0
1727354100000|2024-09-26 12:35:00|1147.78|1145.58|1146.23|1144.03|1149.12|1146.92|1145.78|1143.58|0
1727354400000|2024-09-26 12:40:00|1146.45|1144.25|1148.45|1146.25|1148.67|1146.47|1145.12|1142.92|0
1727354700000|2024-09-26 12:45:00|1148.67|1146.47|1146.67|1144.47|1148.67|1146.47|1146.45|1144.25|0
1727355000000|2024-09-26 12:50:00|1146.89|1144.69|1148.89|1146.69|1149.33|1147.13|1146.45|1144.25|0
1727355300000|2024-09-26 12:55:00|1148.67|1146.47|1148|1145.8|1148.67|1146.47|1147.33|1145.13|0
1727355600000|2024-09-26 13:00:00|1148.22|1146.02|1149.11|1146.91|1149.11|1146.91|1147.78|1145.58|0
1727355900000|2024-09-26 13:05:00|1148.89|1146.69|1150.89|1148.69|1151.11|1148.91|1148.89|1146.69|0
1727356200000|2024-09-26 13:10:00|1150.77|1148.57|1150|1147.8|1150.89|1148.69|1149.77|1147.57|0
1727356500000|2024-09-26 13:15:00|1150.22|1148.02|1150.66|1148.46|1150.66|1148.46|1149.33|1147.13|0
1727356800000|2024-09-26 13:20:00|1150.44|1148.24|1148.44|1146.24|1150.44|1148.24|1148.22|1146.02|0
1727357100000|2024-09-26 13:25:00|1147.99|1145.79|1146.22|1144.02|1148.22|1146.02|1146.22|1144.02|0
1727357400000|2024-09-26 13:30:00|1147.33|1145.13|1138.23|1136.03|1147.77|1145.57|1138|1135.8|0
1727357700000|2024-09-26 13:35:00|1139.11|1136.91|1138.67|1136.47|1142.88|1140.68|1136.9|1134.7|0
1727358000000|2024-09-26 13:40:00|1138.45|1136.25|1138.67|1136.47|1138.67|1136.47|1136.01|1133.81|0
1727358300000|2024-09-26 13:45:00|1138.45|1136.25|1138.44|1136.24|1140|1137.8|1136.01|1133.81|0
1727358600000|2024-09-26 13:50:00|1138.22|1136.02|1137.78|1135.58|1139.11|1136.91|1136.67|1134.47|0
1727358900000|2024-09-26 13:55:00|1138|1135.8|1138.55|1136.35|1139|1136.8|1134.9|1132.7|0
1727359200000|2024-09-26 14:00:00|1138.77|1136.57|1136.78|1134.58|1143.21|1141.01|1135.89|1133.69|0
1727359500000|2024-09-26 14:05:00|1136.34|1134.14|1133.68|1131.48|1136.34|1134.14|1131.68|1129.48|0
1727359800000|2024-09-26 14:10:00|1133.9|1131.7|1135.45|1133.25|1136.88|1134.68|1133.45|1131.25|0
1727360100000|2024-09-26 14:15:00|1135.67|1133.47|1135|1132.8|1136.78|1134.58|1134.56|1132.36|0
1727360400000|2024-09-26 14:20:00|1135.22|1133.02|1131.9|1129.7|1135.22|1133.02|1130.35|1128.15|0
1727360700000|2024-09-26 14:25:00|1131.68|1129.48|1130.04|1127.84|1132.34|1130.14|1128.71|1126.51|0
1727361000000|2024-09-26 14:30:00|1130.58|1128.38|1131.81|1129.61|1131.81|1129.61|1128.26|1126.06|0
1727361300000|2024-09-26 14:35:00|1131.58|1129.38|1136.68|1134.48|1137.12|1134.92|1130.26|1128.06|0
1727361600000|2024-09-26 14:40:00|1136.9|1134.7|1131.14|1128.94|1136.9|1134.7|1130.25|1128.05|0
1727361900000|2024-09-26 14:45:00|1131.58|1129.38|1129.81|1127.61|1135.23|1133.03|1127.15|1124.95|0
1727362200000|2024-09-26 14:50:00|1129.69|1127.49|1124.72|1122.52|1130.25|1128.05|1123.17|1120.97|0
1727362500000|2024-09-26 14:55:00|1124.94|1122.74|1118.09|1115.89|1125.16|1122.96|1117.43|1115.23|0
1727362800000|2024-09-26 15:00:00|1117.87|1115.67|1121.42|1119.22|1121.42|1119.22|1114.33|1112.13|0
1727363100000|2024-09-26 15:05:00|1121.2|1119|1123.19|1120.99|1124.96|1122.76|1121.2|1119|0
1727363400000|2024-09-26 15:10:00|1123.41|1121.21|1118.54|1116.34|1123.63|1121.43|1116.99|1114.79|0
1727363700000|2024-09-26 15:15:00|1119.2|1117|1117.43|1115.23|1120.31|1118.11|1117.21|1115.01|0
1727364000000|2024-09-26 15:20:00|1116.33|1114.13|1117.09|1114.89|1118.98|1116.78|1115|1112.8|0
1727364300000|2024-09-26 15:25:00|1116.87|1114.67|1117.19|1114.99|1117.98|1115.78|1114.66|1112.46|0
1727364600000|2024-09-26 15:30:00|1116.52|1114.32|1114.53|1112.33|1117.41|1115.21|1114.09|1111.89|0
1727364900000|2024-09-26 15:35:00|1114.97|1112.77|1118.95|1116.75|1118.95|1116.75|1114.31|1112.11|0
1727365200000|2024-09-26 15:40:00|1119.18|1116.98|1120.73|1118.53|1120.73|1118.53|1117.85|1115.65|0
1727365500000|2024-09-26 15:45:00|1120.5|1118.3|1120.06|1117.86|1122.94|1120.74|1119.62|1117.42|0
1727365800000|2024-09-26 15:50:00|1119.84|1117.64|1124.05|1121.85|1124.05|1121.85|1119.62|1117.42|0
1727366100000|2024-09-26 15:55:00|1124.27|1122.07|1126.71|1124.51|1128.04|1125.84|1124.05|1121.85|0
1727366400000|2024-09-26 16:00:00|1126.26|1124.06|1119.83|1117.63|1126.49|1124.29|1118.95|1116.75|0
1727366700000|2024-09-26 16:05:00|1120.28|1118.08|1120.72|1118.52|1122.71|1120.51|1118.95|1116.75|0
1727367000000|2024-09-26 16:10:00|1120.5|1118.3|1118.73|1116.53|1122.05|1119.85|1117.62|1115.42|0
1727367300000|2024-09-26 16:15:00|1119.17|1116.97|1118.28|1116.08|1120.05|1117.85|1118.28|1116.08|0
1727367600000|2024-09-26 16:20:00|1118.06|1115.86|1116.95|1114.75|1118.95|1116.75|1115.62|1113.42|0
1727367900000|2024-09-26 16:25:00|1116.73|1114.53|1115.95|1113.75|1119.83|1117.63|1115.4|1113.2|0
1727368200000|2024-09-26 16:30:00|1115.84|1113.64|1114.29|1112.09|1116.51|1114.31|1114.07|1111.87|0
1727368500000|2024-09-26 16:35:00|1114.52|1112.32|1116.95|1114.75|1116.95|1114.75|1114.07|1111.87|0
1727368800000|2024-09-26 16:40:00|1116.73|1114.53|1116.5|1114.3|1116.73|1114.53|1113.41|1111.21|0
1727369100000|2024-09-26 16:45:00|1116.61|1114.41|1115.18|1112.98|1117.61|1115.41|1114.95|1112.75|0
1727369400000|2024-09-26 16:50:00|1114.51|1112.31|1114.84|1112.64|1116.5|1114.3|1114.07|1111.87|0
1727369700000|2024-09-26 16:55:00|1114.73|1112.53|1114.73|1112.53|1115.17|1112.97|1113.18|1110.98|0
1727370000000|2024-09-26 17:00:00|1114.51|1112.31|1117.16|1114.96|1117.16|1114.96|1113.4|1111.2|0
1727370300000|2024-09-26 17:05:00|1116.94|1114.74|1113.84|1111.64|1117.61|1115.41|1113.18|1110.98|0
1727370600000|2024-09-26 17:10:00|1113.62|1111.42|1113.18|1110.98|1115.83|1113.63|1112.74|1110.54|0
1727370900000|2024-09-26 17:15:00|1112.96|1110.76|1105.22|1103.02|1113.18|1110.98|1104.34|1102.14|0
1727371200000|2024-09-26 17:20:00|1106.33|1104.13|1108.09|1105.89|1110.3|1108.1|1105.66|1103.46|0
1727371500000|2024-09-26 17:25:00|1108.31|1106.11|1114.72|1112.52|1114.72|1112.52|1107.87|1105.67|0
1727371800000|2024-09-26 17:30:00|1114.5|1112.3|1116.49|1114.29|1117.82|1115.62|1114.5|1112.3|0
1727372100000|2024-09-26 17:35:00|1116.27|1114.07|1116.94|1114.74|1117.38|1115.18|1115.61|1113.41|0
1727372400000|2024-09-26 17:40:00|1117.16|1114.96|1119.15|1116.95|1119.37|1117.17|1117.16|1114.96|0
1727372700000|2024-09-26 17:45:00|1119.37|1117.17|1119.81|1117.61|1120.03|1117.83|1118.48|1116.28|0
1727373000000|2024-09-26 17:50:00|1120.03|1117.83|1119.59|1117.39|1120.03|1117.83|1118.04|1115.84|0
1727373300000|2024-09-26 17:55:00|1119.81|1117.61|1118.7|1116.5|1120.48|1118.28|1118.48|1116.28|0
1727373600000|2024-09-26 18:00:00|1118.92|1116.72|1120.25|1118.05|1120.7|1118.5|1118.92|1116.72|0
1727373900000|2024-09-26 18:05:00|1119.81|1117.61|1120.91|1118.71|1121.36|1119.16|1119.59|1117.39|0
1727374200000|2024-09-26 18:10:00|1121.02|1118.82|1125.13|1122.93|1125.79|1123.59|1120.47|1118.27|0
1727374500000|2024-09-26 18:15:00|1126.01|1123.81|1125.79|1123.59|1129.34|1127.14|1125.35|1123.15|0
1727374800000|2024-09-26 18:20:00|1126.01|1123.81|1126.9|1124.7|1127.34|1125.14|1125.35|1123.15|0
1727375100000|2024-09-26 18:25:00|1126.68|1124.48|1126.9|1124.7|1127.12|1124.92|1125.57|1123.37|0
1727375400000|2024-09-26 18:30:00|1126.45|1124.25|1124.68|1122.48|1126.9|1124.7|1124.23|1122.03|0
1727375700000|2024-09-26 18:35:00|1124.9|1122.7|1125.56|1123.36|1126.01|1123.81|1122.9|1120.7|0
1727376000000|2024-09-26 18:40:00|1125.34|1123.14|1123.35|1121.15|1125.56|1123.36|1123.35|1121.15|0
1727376300000|2024-09-26 18:45:00|1123.34|1121.14|1122.9|1120.7|1123.79|1121.59|1122.68|1120.48|0
1727376600000|2024-09-26 18:50:00|1123.12|1120.92|1125.12|1122.92|1125.34|1123.14|1123.12|1120.92|0
1727376900000|2024-09-26 18:55:00|1124.89|1122.69|1125.12|1122.92|1126.45|1124.25|1124.67|1122.47|0
1727377200000|2024-09-26 19:00:00|1124.89|1122.69|1124.45|1122.25|1125.34|1123.14|1123.12|1120.92|0
1727377500000|2024-09-26 19:05:00|1124.67|1122.47|1124|1121.8|1125.34|1123.14|1123.56|1121.36|0
1727377800000|2024-09-26 19:10:00|1124.23|1122.03|1126.22|1124.02|1127.11|1124.91|1124|1121.8|0
1727378100000|2024-09-26 19:15:00|1126|1123.8|1125.78|1123.58|1126|1123.8|1124.45|1122.25|0
1727378400000|2024-09-26 19:20:00|1126|1123.8|1125.33|1123.13|1126.44|1124.24|1124.89|1122.69|0
1727378700000|2024-09-26 19:25:00|1125.55|1123.35|1124|1121.8|1125.78|1123.58|1122.45|1120.25|0
1727379000000|2024-09-26 19:30:00|1124.22|1122.02|1123.56|1121.36|1124.22|1122.02|1121.56|1119.36|0
1727379300000|2024-09-26 19:35:00|1123.33|1121.13|1123.33|1121.13|1123.78|1121.58|1122.23|1120.03|0
1727379600000|2024-09-26 19:40:00|1123.55|1121.35|1123.55|1121.35|1124.22|1122.02|1122.89|1120.69|0
1727379900000|2024-09-26 19:45:00|1123.78|1121.58|1125.55|1123.35|1125.55|1123.35|1123.11|1120.91|0
1727380200000|2024-09-26 19:50:00|1125.77|1123.57|1124.88|1122.68|1125.77|1123.57|1122.44|1120.24|0
1727380500000|2024-09-26 19:55:00|1123.44|1121.24|1124.44|1122.24|1129.76|1127.56|1123.44|1121.24|0
1727380800000|2024-09-26 20:00:00|1125.55|1123.35|1126.21|1124.01|1127.76|1125.56|1125.1|1122.9|0
1727381100000|2024-09-26 20:05:00|1126.43|1124.23|1128.43|1126.23|1128.65|1126.45|1126.21|1124.01|0
1727381400000|2024-09-26 20:10:00|1127.98|1125.78|1126.43|1124.23|1127.98|1125.78|1126.43|1124.23|0
1727381700000|2024-09-26 20:15:00|1126.53|1124.13|1126.97|1124.57|1127.64|1125.24|1126.53|1124.13|0
1727382000000|2024-09-26 20:20:00|1127.19|1124.79|1126.97|1124.57|1127.19|1124.79|1126.75|1124.35|0
1727382300000|2024-09-26 20:25:00|1127.19|1124.79|1126.75|1124.35|1127.19|1124.79|1126.75|1124.35|0
1727382600000|2024-09-26 20:30:00|1126.97|1124.57|1127.63|1125.23|1127.63|1125.23|1126.75|1124.35|0
1727382900000|2024-09-26 20:35:00|1127.86|1125.46|1127.63|1125.23|1127.86|1125.46|1127.19|1124.79|0
1727383200000|2024-09-26 20:40:00|1127.41|1125.01|1126.97|1124.57|1127.41|1125.01|1126.52|1124.12|0
1727383500000|2024-09-26 20:45:00|1126.75|1124.35|1126.74|1124.34|1126.97|1124.57|1126.52|1124.12|0
1727383800000|2024-09-26 20:50:00|1126.52|1124.12|1126.52|1124.12|1126.74|1124.34|1126.3|1123.9|0
1727384100000|2024-09-26 20:55:00|1126.74|1124.34|1126.63|1124.23|1127.19|1124.79|1126.4|1124|0
1727384400000|2024-09-26 21:00:00|1126.59|1124.19|1126.49|1124.09|1126.59|1124.19|1126.49|1124.09|0
1727384700000|2024-09-26 21:05:00|1126.36|1123.96|1126.36|1123.96|1126.36|1123.96|1126.36|1123.96|0
1727385000000|2024-09-26 21:10:00|1126.39|1123.99|1126.36|1123.96|1126.39|1123.99|1126.36|1123.96|0
1727385300000|2024-09-26 21:15:00|1126.49|1124.09|1126.68|1124.28|1126.68|1124.28|1126.49|1124.09|0
1727385600000|2024-09-26 21:20:00|1126.52|1124.12|1126.75|1124.35|1126.98|1124.58|1126.52|1124.12|0
1727385900000|2024-09-26 21:25:00|1126.85|1124.45|1126.72|1124.32|1127.07|1124.67|1126.65|1124.25|0
1727386200000|2024-09-26 21:30:00|1126.81|1124.41|1126.42|1124.02|1126.81|1124.41|1126.39|1123.99|0
1727386500000|2024-09-26 21:35:00|1126.39|1123.99|1126.52|1124.12|1126.81|1124.41|1126.39|1123.99|0
1727386800000|2024-09-26 21:40:00|1126.42|1124.02|1126.45|1124.05|1126.52|1124.12|1126.42|1124.02|0
1727387100000|2024-09-26 21:45:00|1126.42|1124.02|1126.52|1124.12|1126.52|1124.12|1126.35|1123.95|0
1727387400000|2024-09-26 21:50:00|1126.42|1124.02|1126.38|1123.98|1126.52|1124.12|1126.38|1123.98|0
1727387700000|2024-09-26 21:55:00|1126.58|1124.18|1126.44|1124.04|1127.07|1124.67|1126.44|1124.04|0
1727388000000|2024-09-26 22:00:00|1126.84|1124.44|1127.72|1125.32|1128.06|1125.66|1126.84|1124.44|0
1727388300000|2024-09-26 22:05:00|1127.84|1125.44|1129.83|1127.43|1130.94|1128.54|1127.62|1125.22|0
1727388600000|2024-09-26 22:10:00|1130.06|1127.66|1131.61|1129.21|1131.83|1129.43|1130.06|1127.66|0
1727388900000|2024-09-26 22:15:00|1131.83|1129.43|1133.49|1131.09|1133.83|1131.43|1131.61|1129.21|0
1727389200000|2024-09-26 22:20:00|1133.61|1131.21|1132.27|1129.87|1133.71|1131.31|1132.05|1129.65|0
1727389500000|2024-09-26 22:25:00|1132.16|1129.76|1131.93|1129.53|1132.72|1130.32|1131.83|1129.43|0
1727389800000|2024-09-26 22:30:00|1132.05|1129.65|1131.38|1128.98|1132.05|1129.65|1130.94|1128.54|0
1727390100000|2024-09-26 22:35:00|1131.27|1128.87|1131.16|1128.76|1132.6|1130.2|1131.16|1128.76|0
1727390400000|2024-09-26 22:40:00|1131.04|1128.64|1132.15|1129.75|1132.49|1130.09|1130.94|1128.54|0
1727390700000|2024-09-26 22:45:00|1132.27|1129.87|1132.05|1129.65|1132.93|1130.53|1132.05|1129.65|0
1727391000000|2024-09-26 22:50:00|1131.82|1129.42|1131.48|1129.08|1131.82|1129.42|1131.38|1128.98|0
1727391300000|2024-09-26 22:55:00|1131.26|1128.86|1130.93|1128.53|1131.6|1129.2|1130.49|1128.09|0
1727391600000|2024-09-26 23:00:00|1130.71|1128.31|1128.71|1126.31|1130.71|1128.31|1128.71|1126.31|0
1727391900000|2024-09-26 23:05:00|1129.16|1126.76|1130.93|1128.53|1131.15|1128.75|1128.93|1126.53|0
1727392200000|2024-09-26 23:10:00|1131.15|1128.75|1131.15|1128.75|1131.37|1128.97|1130.71|1128.31|0
1727392500000|2024-09-26 23:15:00|1130.93|1128.53|1130.93|1128.53|1131.15|1128.75|1130.48|1128.08|0
1727392800000|2024-09-26 23:20:00|1130.81|1128.41|1129.92|1127.52|1130.93|1128.53|1129.82|1127.42|0
1727393100000|2024-09-26 23:25:00|1129.82|1127.42|1129.37|1126.97|1129.82|1127.42|1129.15|1126.75|0
1727393400000|2024-09-26 23:30:00|1129.26|1126.86|1129.37|1126.97|1129.37|1126.97|1128.93|1126.53|0
1727393700000|2024-09-26 23:35:00|1129.15|1126.75|1128.93|1126.53|1129.15|1126.75|1128.48|1126.08|0
1727394000000|2024-09-26 23:40:00|1128.7|1126.3|1128.26|1125.86|1128.7|1126.3|1127.37|1124.97|0
1727394300000|2024-09-26 23:45:00|1128.04|1125.64|1126.26|1123.86|1128.04|1125.64|1125.82|1123.42|0
1727394600000|2024-09-26 23:50:00|1126.48|1124.08|1126.48|1124.08|1126.93|1124.53|1125.82|1123.42|0
1727394900000|2024-09-26 23:55:00|1126.59|1124.19|1127.81|1125.41|1127.81|1125.41|1126.59|1124.19|0
1727395200000|2024-09-27 00:00:00|1127.59|1125.19|1125.26|1122.86|1127.59|1125.19|1122.71|1120.31|0
1727395500000|2024-09-27 00:05:00|1125.81|1123.41|1125.15|1122.75|1125.81|1123.41|1124.04|1121.64|0
1727395800000|2024-09-27 00:10:00|1124.93|1122.53|1126.23|1123.83|1126.23|1123.83|1124.04|1121.64|0
1727396100000|2024-09-27 00:15:00|1126.89|1124.49|1127.67|1125.27|1128.56|1126.16|1126.89|1124.49|0
1727396400000|2024-09-27 00:20:00|1127.45|1125.05|1127.44|1125.04|1127.89|1125.49|1126.56|1124.16|0
1727396700000|2024-09-27 00:25:00|1127.22|1124.82|1128.33|1125.93|1128.77|1126.37|1127|1124.6|0
1727397000000|2024-09-27 00:30:00|1128.23|1126.03|1128.45|1126.25|1128.67|1126.47|1127.79|1125.59|0
1727397300000|2024-09-27 00:35:00|1128.23|1126.03|1126.23|1124.03|1128.67|1126.47|1124.68|1122.48|0
1727397600000|2024-09-27 00:40:00|1126.45|1124.25|1126.9|1124.7|1127.56|1125.36|1126.01|1123.81|0
1727397900000|2024-09-27 00:45:00|1127.12|1124.92|1127.34|1125.14|1127.78|1125.58|1127.12|1124.92|0
1727398200000|2024-09-27 00:50:00|1127.12|1124.92|1126.45|1124.25|1127.34|1125.14|1126.23|1124.03|0
1727398500000|2024-09-27 00:55:00|1126.67|1124.47|1127.56|1125.36|1127.56|1125.36|1126.01|1123.81|0
1727398800000|2024-09-27 01:00:00|1126.89|1124.69|1127.56|1125.36|1128.22|1126.02|1126.01|1123.81|0
1727399100000|2024-09-27 01:05:00|1127.78|1125.58|1127.33|1125.13|1127.78|1125.58|1127.11|1124.91|0
1727399400000|2024-09-27 01:10:00|1127.44|1125.24|1127.11|1124.91|1127.56|1125.36|1126.67|1124.47|0
1727399700000|2024-09-27 01:15:00|1126.89|1124.69|1126.67|1124.47|1127.11|1124.91|1126.22|1124.02|0
1727400000000|2024-09-27 01:20:00|1126.44|1124.24|1126|1123.8|1126.67|1124.47|1125.78|1123.58|0
1727400300000|2024-09-27 01:25:00|1125.78|1123.58|1126.22|1124.02|1126.44|1124.24|1124.67|1122.47|0
1727400600000|2024-09-27 01:30:00|1126|1123.8|1124.22|1122.02|1126.66|1124.46|1124.22|1122.02|0
1727400900000|2024-09-27 01:35:00|1124|1121.8|1123.12|1120.92|1124|1121.8|1122.89|1120.69|0
1727401200000|2024-09-27 01:40:00|1122.89|1120.69|1120.9|1118.7|1123.12|1120.92|1120.9|1118.7|0
1727401500000|2024-09-27 01:45:00|1121.12|1118.92|1122.23|1120.03|1123.11|1120.91|1120.9|1118.7|0
1727401800000|2024-09-27 01:50:00|1122|1119.8|1122.89|1120.69|1122.89|1120.69|1121.56|1119.36|0
1727402100000|2024-09-27 01:55:00|1122.67|1120.47|1121.34|1119.14|1123.33|1121.13|1121.34|1119.14|0
1727402400000|2024-09-27 02:00:00|1121.44|1119.24|1120.67|1118.47|1122|1119.8|1120.23|1118.03|0
1727402700000|2024-09-27 02:05:00|1120.45|1118.25|1121.56|1119.36|1122.22|1120.02|1120.45|1118.25|0
1727403000000|2024-09-27 02:10:00|1121.44|1119.24|1122|1119.8|1122|1119.8|1121.11|1118.91|0
1727403300000|2024-09-27 02:15:00|1122.22|1120.02|1122.66|1120.46|1123.33|1121.13|1121.56|1119.36|0
1727403600000|2024-09-27 02:20:00|1122.88|1120.68|1122.44|1120.24|1123.33|1121.13|1122.22|1120.02|0
1727403900000|2024-09-27 02:25:00|1122.66|1120.46|1121.11|1118.91|1122.66|1120.46|1120.45|1118.25|0
1727404200000|2024-09-27 02:30:00|1120.89|1118.69|1121.33|1119.13|1122.22|1120.02|1120.89|1118.69|0
1727404500000|2024-09-27 02:35:00|1121.55|1119.35|1121.99|1119.79|1122.22|1120.02|1121.33|1119.13|0
1727404800000|2024-09-27 02:40:00|1121.77|1119.57|1121.77|1119.57|1122.66|1120.46|1121.11|1118.91|0
1727405100000|2024-09-27 02:45:00|1121.55|1119.35|1122.43|1120.23|1122.44|1120.24|1121.55|1119.35|0
1727405400000|2024-09-27 02:50:00|1122.54|1120.34|1121.77|1119.57|1122.88|1120.68|1121.77|1119.57|0
1727405700000|2024-09-27 02:55:00|1121.88|1119.68|1121.99|1119.79|1121.99|1119.79|1121.55|1119.35|0
1727406000000|2024-09-27 03:00:00|1122.21|1120.01|1121.77|1119.57|1122.43|1120.23|1121.55|1119.35|0
1727406300000|2024-09-27 03:05:00|1121.87|1119.67|1121.32|1119.12|1121.99|1119.79|1120.66|1118.46|0
1727406600000|2024-09-27 03:10:00|1121.1|1118.9|1120.66|1118.46|1121.32|1119.12|1120.44|1118.24|0
1727406900000|2024-09-27 03:15:00|1120.88|1118.68|1122.79|1120.59|1123.01|1120.81|1120.66|1118.46|0
1727407200000|2024-09-27 03:20:00|1123.01|1120.81|1123.89|1121.69|1124.56|1122.36|1122.34|1120.14|0
1727407500000|2024-09-27 03:25:00|1124|1121.8|1124.33|1122.13|1124.55|1122.35|1123.45|1121.25|0
1727407800000|2024-09-27 03:30:00|1124.55|1122.35|1125.22|1123.02|1125.66|1123.46|1124.33|1122.13|0
1727408100000|2024-09-27 03:35:00|1125|1122.8|1125.44|1123.24|1125.66|1123.46|1125|1122.8|0
1727408400000|2024-09-27 03:40:00|1125.22|1123.02|1125.22|1123.02|1125.88|1123.68|1125.22|1123.02|0
1727408700000|2024-09-27 03:45:00|1124.99|1122.79|1124.55|1122.35|1125.44|1123.24|1124.33|1122.13|0
1727409000000|2024-09-27 03:50:00|1124.77|1122.57|1125.66|1123.46|1125.88|1123.68|1124.77|1122.57|0
1727409300000|2024-09-27 03:55:00|1125.76|1123.56|1126.1|1123.9|1126.54|1124.34|1125.66|1123.46|0
1727409600000|2024-09-27 04:00:00|1125.88|1123.68|1126.54|1124.34|1127.2|1125|1125.88|1123.68|0
1727409900000|2024-09-27 04:05:00|1126.76|1124.56|1127.87|1125.67|1128.31|1126.11|1126.76|1124.56|0
1727410200000|2024-09-27 04:10:00|1128.09|1125.89|1127.42|1125.22|1128.09|1125.89|1127.2|1125|0
1727410500000|2024-09-27 04:15:00|1127.53|1125.33|1127.64|1125.44|1127.87|1125.67|1127.42|1125.22|0
1727410800000|2024-09-27 04:20:00|1127.87|1125.67|1127.42|1125.22|1127.87|1125.67|1126.98|1124.78|0
1727411100000|2024-09-27 04:25:00|1127.2|1125|1127.64|1125.44|1127.64|1125.44|1126.53|1124.33|0
1727411400000|2024-09-27 04:30:00|1127.86|1125.66|1127.86|1125.66|1128.08|1125.88|1127.53|1125.33|0
1727411700000|2024-09-27 04:35:00|1128.08|1125.88|1128.08|1125.88|1128.31|1126.11|1127.64|1125.44|0
1727412000000|2024-09-27 04:40:00|1128.19|1125.99|1129.41|1127.21|1129.63|1127.43|1128.08|1125.88|0
1727412300000|2024-09-27 04:45:00|1129.63|1127.43|1128.97|1126.77|1130.52|1128.32|1128.75|1126.55|0
1727412600000|2024-09-27 04:50:00|1129.07|1126.87|1130.96|1128.76|1130.96|1128.76|1128.97|1126.77|0
1727412900000|2024-09-27 04:55:00|1130.3|1128.1|1130.52|1128.32|1130.85|1128.65|1130.3|1128.1|0
1727413200000|2024-09-27 05:00:00|1130.74|1128.54|1130.4|1128.2|1131.18|1128.98|1130.07|1127.87|0
1727413500000|2024-09-27 05:05:00|1130.52|1128.32|1131.18|1128.98|1131.85|1129.65|1130.52|1128.32|0
1727413800000|2024-09-27 05:10:00|1131.06|1128.86|1130.96|1128.76|1131.95|1129.75|1130.07|1127.87|0
1727414100000|2024-09-27 05:15:00|1130.74|1128.54|1130.96|1128.76|1131.4|1129.2|1130.07|1127.87|0
1727414400000|2024-09-27 05:20:00|1130.73|1128.53|1130.95|1128.75|1131.18|1128.98|1130.29|1128.09|0
1727414700000|2024-09-27 05:25:00|1131.18|1128.98|1126.96|1124.76|1131.18|1128.98|1126.3|1124.1|0
1727415000000|2024-09-27 05:30:00|1126.74|1124.54|1123.42|1121.22|1126.74|1124.54|1123.42|1121.22|0
1727415300000|2024-09-27 05:35:00|1123.2|1121|1125.41|1123.21|1126.74|1124.54|1122.98|1120.78|0
1727415600000|2024-09-27 05:40:00|1125.19|1122.99|1124.97|1122.77|1126.3|1124.1|1124.97|1122.77|0
1727415900000|2024-09-27 05:45:00|1125.41|1123.21|1125.63|1123.43|1125.63|1123.43|1124.74|1122.54|0
1727416200000|2024-09-27 05:50:00|1125.41|1123.21|1125.41|1123.21|1126.52|1124.32|1124.3|1122.1|0
1727416500000|2024-09-27 05:55:00|1125.63|1123.43|1128.29|1126.09|1128.95|1126.75|1125.41|1123.21|0
1727416800000|2024-09-27 06:00:00|1128.06|1125.86|1130.5|1128.3|1130.72|1128.52|1127.62|1125.42|0
1727417100000|2024-09-27 06:05:00|1130.28|1128.08|1128.95|1126.75|1130.28|1128.08|1128.28|1126.08|0
1727417400000|2024-09-27 06:10:00|1128.73|1126.53|1126.95|1124.75|1128.73|1126.53|1126.29|1124.09|0
1727417700000|2024-09-27 06:15:00|1127.18|1124.98|1127.5|1125.3|1128.28|1126.08|1126.07|1123.87|0
1727418000000|2024-09-27 06:20:00|1127.62|1125.42|1124.29|1122.09|1127.84|1125.64|1121.64|1119.44|0
1727418300000|2024-09-27 06:25:00|1123.63|1121.43|1121.41|1119.21|1124.07|1121.87|1121.19|1118.99|0
1727418600000|2024-09-27 06:30:00|1121.52|1119.32|1122.08|1119.88|1122.52|1120.32|1120.97|1118.77|0
1727418900000|2024-09-27 06:35:00|1121.86|1119.66|1121.08|1118.88|1122.08|1119.88|1120.97|1118.77|0
1727419200000|2024-09-27 06:40:00|1120.97|1118.77|1121.19|1118.99|1121.63|1119.43|1120.97|1118.77|0
1727419500000|2024-09-27 06:45:00|1121.96|1119.76|1120.3|1118.1|1121.96|1119.76|1120.3|1118.1|0
1727419800000|2024-09-27 06:50:00|1120.52|1118.32|1121.41|1119.21|1121.41|1119.21|1119.86|1117.66|0
1727420100000|2024-09-27 06:55:00|1121.19|1118.99|1120.74|1118.54|1121.19|1118.99|1120.3|1118.1|0
1727420400000|2024-09-27 07:00:00|1120.97|1118.77|1123.95|1121.75|1124.73|1122.53|1120.96|1118.76|0
1727420700000|2024-09-27 07:05:00|1123.73|1121.53|1122.51|1120.31|1126.28|1124.08|1122.07|1119.87|0
1727421000000|2024-09-27 07:10:00|1122.73|1120.53|1122.95|1120.75|1123.84|1121.64|1121.85|1119.65|0
1727421300000|2024-09-27 07:15:00|1122.73|1120.53|1122.73|1120.53|1123.84|1121.64|1122.29|1120.09|0
1727421600000|2024-09-27 07:20:00|1122.95|1120.75|1121.18|1118.98|1123.06|1120.86|1120.07|1117.87|0
1727421900000|2024-09-27 07:25:00|1121.29|1119.09|1120.96|1118.76|1123.5|1121.3|1120.74|1118.54|0
1727422200000|2024-09-27 07:30:00|1120.18|1117.98|1119.41|1117.21|1121.84|1119.64|1119.41|1117.21|0
1727422500000|2024-09-27 07:35:00|1119.85|1117.65|1117.86|1115.66|1121.4|1119.2|1116.75|1114.55|0
1727422800000|2024-09-27 07:40:00|1117.64|1115.44|1118.3|1116.1|1120.51|1118.31|1117.42|1115.22|0
1727423100000|2024-09-27 07:45:00|1118.08|1115.88|1117.41|1115.21|1118.3|1116.1|1116.53|1114.33|0
1727423400000|2024-09-27 07:50:00|1117.19|1114.99|1117.41|1115.21|1118.52|1116.32|1116.97|1114.77|0
1727423700000|2024-09-27 07:55:00|1117.63|1115.43|1116.31|1114.11|1118.3|1116.1|1116.09|1113.89|0
1727424000000|2024-09-27 08:00:00|1116.09|1113.89|1117.85|1115.65|1119.4|1117.2|1116.09|1113.89|0
1727424300000|2024-09-27 08:05:00|1117.63|1115.43|1118.52|1116.32|1119.51|1117.31|1117.19|1114.99|0
1727424600000|2024-09-27 08:10:00|1118.4|1116.2|1119.62|1117.42|1120.06|1117.86|1118.4|1116.2|0
1727424900000|2024-09-27 08:15:00|1119.51|1117.31|1119.73|1117.53|1120.28|1118.08|1119.28|1117.08|0
1727425200000|2024-09-27 08:20:00|1119.84|1117.64|1124.27|1122.07|1124.71|1122.51|1119.84|1117.64|0
1727425500000|2024-09-27 08:25:00|1124.04|1121.84|1124.04|1121.84|1124.71|1122.51|1122.72|1120.52|0
1727425800000|2024-09-27 08:30:00|1123.6|1121.4|1125.59|1123.39|1126.04|1123.84|1123.6|1121.4|0
1727426100000|2024-09-27 08:35:00|1125.81|1123.61|1124.48|1122.28|1125.81|1123.61|1123.82|1121.62|0
1727426400000|2024-09-27 08:40:00|1124.71|1122.51|1121.38|1119.18|1124.93|1122.73|1121.16|1118.96|0
1727426700000|2024-09-27 08:45:00|1121.61|1119.41|1121.38|1119.18|1122.49|1120.29|1120.72|1118.52|0
1727427000000|2024-09-27 08:50:00|1121.6|1119.4|1122.49|1120.29|1122.93|1120.73|1121.38|1119.18|0
1727427300000|2024-09-27 08:55:00|1122.37|1120.17|1122.37|1120.17|1122.37|1120.17|1121.16|1118.96|0
1727427600000|2024-09-27 09:00:00|1122.15|1119.95|1122.93|1120.73|1124.26|1122.06|1122.15|1119.95|0
1727427900000|2024-09-27 09:05:00|1122.26|1120.06|1123.59|1121.39|1124.04|1121.84|1121.6|1119.4|0
1727428200000|2024-09-27 09:10:00|1123.81|1121.61|1124.03|1121.83|1124.7|1122.5|1122.93|1120.73|0
1727428500000|2024-09-27 09:15:00|1124.26|1122.06|1126.8|1124.6|1127.13|1124.93|1124.03|1121.83|0
1727428800000|2024-09-27 09:20:00|1126.91|1124.71|1123.59|1121.39|1126.91|1124.71|1123.59|1121.39|0
1727429100000|2024-09-27 09:25:00|1123.37|1121.17|1122.48|1120.28|1124.25|1122.05|1122.26|1120.06|0
1727429400000|2024-09-27 09:30:00|1122.7|1120.5|1123.14|1120.94|1123.14|1120.94|1120.27|1118.07|0
1727429700000|2024-09-27 09:35:00|1122.92|1120.72|1122.92|1120.72|1123.81|1121.61|1122.04|1119.84|0
1727430000000|2024-09-27 09:40:00|1122.14|1119.94|1123.58|1121.38|1123.81|1121.61|1121.81|1119.61|0
1727430300000|2024-09-27 09:45:00|1123.36|1121.16|1125.13|1122.93|1125.35|1123.15|1122.92|1120.72|0
1727430600000|2024-09-27 09:50:00|1124.91|1122.71|1124.91|1122.71|1125.35|1123.15|1123.58|1121.38|0
1727430900000|2024-09-27 09:55:00|1125.13|1122.93|1124.24|1122.04|1125.57|1123.37|1124.02|1121.82|0
1727431200000|2024-09-27 10:00:00|1124.47|1122.27|1124.69|1122.49|1125.35|1123.15|1123.24|1121.04|0
1727431500000|2024-09-27 10:05:00|1124.91|1122.71|1126.68|1124.48|1126.68|1124.48|1124.47|1122.27|0
1727431800000|2024-09-27 10:10:00|1126.46|1124.26|1125.13|1122.93|1127.34|1125.14|1124.68|1122.48|0
1727432100000|2024-09-27 10:15:00|1125.35|1123.15|1123.8|1121.6|1125.57|1123.37|1123.8|1121.6|0
1727432400000|2024-09-27 10:20:00|1124.02|1121.82|1124.24|1122.04|1124.57|1122.37|1123.35|1121.15|0
1727432700000|2024-09-27 10:25:00|1124.35|1122.15|1123.35|1121.15|1124.46|1122.26|1122.91|1120.71|0
1727433000000|2024-09-27 10:30:00|1123.57|1121.37|1123.13|1120.93|1123.68|1121.48|1122.69|1120.49|0
1727433300000|2024-09-27 10:35:00|1123.01|1120.81|1122.91|1120.71|1123.57|1121.37|1122.69|1120.49|0
1727433600000|2024-09-27 10:40:00|1122.69|1120.49|1122.46|1120.26|1122.91|1120.71|1121.58|1119.38|0
1727433900000|2024-09-27 10:45:00|1122.24|1120.04|1123.35|1121.15|1123.57|1121.37|1122.24|1120.04|0
1727434200000|2024-09-27 10:50:00|1123.01|1120.81|1122.24|1120.04|1123.79|1121.59|1122.02|1119.82|0
1727434500000|2024-09-27 10:55:00|1122.12|1119.92|1121.57|1119.37|1122.24|1120.04|1121.57|1119.37|0
1727434800000|2024-09-27 11:00:00|1122.02|1119.82|1123.34|1121.14|1123.79|1121.59|1121.8|1119.6|0
1727435100000|2024-09-27 11:05:00|1123.12|1120.92|1123.34|1121.14|1123.34|1121.14|1122.68|1120.48|0
1727435400000|2024-09-27 11:10:00|1123.79|1121.59|1122.24|1120.04|1124.01|1121.81|1121.57|1119.37|0
1727435700000|2024-09-27 11:15:00|1122.46|1120.26|1123.78|1121.58|1124.33|1122.13|1122.24|1120.04|0
1727436000000|2024-09-27 11:20:00|1123.67|1121.47|1123.12|1120.92|1124.89|1122.69|1123.12|1120.92|0
1727436300000|2024-09-27 11:25:00|1122.9|1120.7|1124.22|1122.02|1124.23|1122.03|1122.9|1120.7|0
1727436600000|2024-09-27 11:30:00|1124.89|1122.69|1126|1123.8|1126.22|1124.02|1124.89|1122.69|0
1727436900000|2024-09-27 11:35:00|1125.77|1123.57|1124.67|1122.47|1125.77|1123.57|1124.67|1122.47|0
1727437200000|2024-09-27 11:40:00|1124.77|1122.57|1125.66|1123.46|1125.77|1123.57|1124.22|1122.02|0
1727437500000|2024-09-27 11:45:00|1125.77|1123.57|1127.1|1124.9|1127.1|1124.9|1125.77|1123.57|0
1727437800000|2024-09-27 11:50:00|1126.88|1124.68|1127.1|1124.9|1127.1|1124.9|1125.77|1123.57|0
1727438100000|2024-09-27 11:55:00|1127.32|1125.12|1128.09|1125.89|1128.43|1126.23|1127.32|1125.12|0
1727438400000|2024-09-27 12:00:00|1128.21|1126.01|1129.76|1127.56|1129.98|1127.78|1127.54|1125.34|0
1727438700000|2024-09-27 12:05:00|1129.54|1127.34|1130.64|1128.44|1131.09|1128.89|1129.54|1127.34|0
1727439000000|2024-09-27 12:10:00|1130.53|1128.33|1130.42|1128.22|1130.64|1128.44|1129.53|1127.33|0
1727439300000|2024-09-27 12:15:00|1130.53|1128.33|1130.42|1128.22|1130.86|1128.66|1129.75|1127.55|0
1727439600000|2024-09-27 12:20:00|1130.53|1128.33|1130.2|1128|1130.86|1128.66|1129.97|1127.77|0
1727439900000|2024-09-27 12:25:00|1130.42|1128.22|1130.3|1128.1|1131.53|1129.33|1130.2|1128|0
1727440200000|2024-09-27 12:30:00|1130.42|1128.22|1133.08|1130.88|1135.85|1133.65|1129.86|1127.66|0
1727440500000|2024-09-27 12:35:00|1133.52|1131.32|1137.4|1135.2|1137.52|1135.32|1132.86|1130.66|0
1727440800000|2024-09-27 12:40:00|1137.29|1135.09|1136.4|1134.2|1137.96|1135.76|1135.74|1133.54|0
1727441100000|2024-09-27 12:45:00|1136.63|1134.43|1137.74|1135.54|1139.29|1137.09|1136.63|1134.43|0
1727441400000|2024-09-27 12:50:00|1137.96|1135.76|1132.85|1130.65|1138.18|1135.98|1132.51|1130.31|0
1727441700000|2024-09-27 12:55:00|1133.29|1131.09|1135.84|1133.64|1135.96|1133.76|1132.41|1130.21|0
1727442000000|2024-09-27 13:00:00|1135.51|1133.31|1135.51|1133.31|1135.96|1133.76|1133.52|1131.32|0
1727442300000|2024-09-27 13:05:00|1135.73|1133.53|1136.73|1134.53|1136.84|1134.64|1135.73|1133.53|0
1727442600000|2024-09-27 13:10:00|1136.62|1134.42|1136.18|1133.98|1137.07|1134.87|1135.29|1133.09|0
1727442900000|2024-09-27 13:15:00|1135.95|1133.75|1134.18|1131.98|1136.84|1134.64|1133.51|1131.31|0
1727443200000|2024-09-27 13:20:00|1134.4|1132.2|1133.51|1131.31|1135.51|1133.31|1133.51|1131.31|0
1727443500000|2024-09-27 13:25:00|1133.29|1131.09|1135.17|1132.97|1135.17|1132.97|1133.07|1130.87|0
1727443800000|2024-09-27 13:30:00|1134.62|1132.42|1135.28|1133.08|1136.17|1133.97|1132.62|1130.42|0
1727444100000|2024-09-27 13:35:00|1135.06|1132.86|1131.51|1129.31|1135.51|1133.31|1131.51|1129.31|0
1727444400000|2024-09-27 13:40:00|1131.73|1129.53|1131.73|1129.53|1133.73|1131.53|1130.62|1128.42|0
1727444700000|2024-09-27 13:45:00|1130.84|1128.64|1131.51|1129.31|1132.62|1130.42|1130.51|1128.31|0
1727445000000|2024-09-27 13:50:00|1131.29|1129.09|1131.06|1128.86|1132.17|1129.97|1129.73|1127.53|0
1727445300000|2024-09-27 13:55:00|1130.84|1128.64|1131.83|1129.63|1132.39|1130.19|1129.95|1127.75|0
1727445600000|2024-09-27 14:00:00|1132.5|1130.3|1135.93|1133.73|1138.82|1136.62|1129.07|1126.87|0
1727445900000|2024-09-27 14:05:00|1135.49|1133.29|1134.17|1131.97|1137.48|1135.28|1132.61|1130.41|0
1727446200000|2024-09-27 14:10:00|1133.94|1131.74|1135.5|1133.3|1135.5|1133.3|1130.17|1127.97|0
1727446500000|2024-09-27 14:15:00|1135.05|1132.85|1133.5|1131.3|1135.72|1133.52|1133.28|1131.08|0
1727446800000|2024-09-27 14:20:00|1133.05|1130.85|1138.38|1136.18|1138.6|1136.4|1133.05|1130.85|0
1727447100000|2024-09-27 14:25:00|1138.83|1136.63|1139.71|1137.51|1143.05|1140.85|1138.83|1136.63|0
1727447400000|2024-09-27 14:30:00|1139.27|1137.07|1136.13|1133.93|1139.94|1137.74|1136.13|1133.93|0
1727447700000|2024-09-27 14:35:00|1135.91|1133.71|1140.12|1137.92|1141.24|1139.04|1135.47|1133.27|0
1727448000000|2024-09-27 14:40:00|1139.9|1137.7|1138.13|1135.93|1141.01|1138.81|1137.24|1135.04|0
1727448300000|2024-09-27 14:45:00|1137.68|1135.48|1137.9|1135.7|1141.01|1138.81|1137.02|1134.82|0
1727448600000|2024-09-27 14:50:00|1137.68|1135.48|1139.68|1137.48|1139.78|1137.58|1137.24|1135.04|0
1727448900000|2024-09-27 14:55:00|1139.46|1137.26|1139.23|1137.03|1140.56|1138.36|1138.35|1136.15|0
1727449200000|2024-09-27 15:00:00|1138.34|1136.14|1137.9|1135.7|1139.23|1137.03|1137.23|1135.03|0
1727449500000|2024-09-27 15:05:00|1138.12|1135.92|1136.35|1134.15|1139.01|1136.81|1135.46|1133.26|0
1727449800000|2024-09-27 15:10:00|1136.12|1133.92|1135.01|1132.81|1137.23|1135.03|1133.91|1131.71|0
1727450100000|2024-09-27 15:15:00|1134.79|1132.59|1132.57|1130.37|1135.23|1133.03|1132.13|1129.93|0
1727450400000|2024-09-27 15:20:00|1133.02|1130.82|1133.02|1130.82|1135.01|1132.81|1131.91|1129.71|0
1727450700000|2024-09-27 15:25:00|1132.79|1130.59|1134.79|1132.59|1135.9|1133.7|1132.13|1129.93|0
1727451000000|2024-09-27 15:30:00|1135.01|1132.81|1131.69|1129.49|1135.01|1132.81|1131.25|1129.05|0
1727451300000|2024-09-27 15:35:00|1131.47|1129.27|1131.47|1129.27|1133.02|1130.82|1130.36|1128.16|0
1727451600000|2024-09-27 15:40:00|1131.25|1129.05|1133.68|1131.48|1133.68|1131.48|1129.92|1127.72|0
1727451900000|2024-09-27 15:45:00|1133.9|1131.7|1130.14|1127.94|1133.9|1131.7|1130.14|1127.94|0
1727452200000|2024-09-27 15:50:00|1130.36|1128.16|1129.25|1127.05|1130.36|1128.16|1127.03|1124.83|0
1727452500000|2024-09-27 15:55:00|1129.69|1127.49|1126.81|1124.61|1129.91|1127.71|1126.59|1124.39|0
1727452800000|2024-09-27 16:00:00|1127.03|1124.83|1126.37|1124.17|1127.47|1125.27|1125.7|1123.5|0
1727453100000|2024-09-27 16:05:00|1126.15|1123.95|1124.37|1122.17|1128.58|1126.38|1124.15|1121.95|0
1727453400000|2024-09-27 16:10:00|1124.15|1121.95|1122.38|1120.18|1124.59|1122.39|1121.72|1119.52|0
1727453700000|2024-09-27 16:15:00|1122.16|1119.96|1123.49|1121.29|1126.59|1124.39|1121.94|1119.74|0
1727454000000|2024-09-27 16:20:00|1123.71|1121.51|1123.04|1120.84|1124.59|1122.39|1122.16|1119.96|0
1727454300000|2024-09-27 16:25:00|1123.26|1121.06|1124.81|1122.61|1126.36|1124.16|1121.94|1119.74|0
1727454600000|2024-09-27 16:30:00|1124.37|1122.17|1124.37|1122.17|1126.36|1124.16|1123.48|1121.28|0
1727454900000|2024-09-27 16:35:00|1124.15|1121.95|1125.25|1123.05|1127.02|1124.82|1124.15|1121.95|0
1727455200000|2024-09-27 16:40:00|1125.03|1122.83|1125.04|1122.84|1125.69|1123.49|1124.14|1121.94|0
1727455500000|2024-09-27 16:45:00|1124.82|1122.62|1123.54|1121.34|1125.53|1123.33|1123.54|1121.34|0
1727455800000|2024-09-27 16:50:00|1123.76|1121.56|1123.65|1121.45|1124.76|1122.56|1123.43|1121.23|0
1727456100000|2024-09-27 16:55:00|1123.88|1121.68|1124.98|1122.78|1125.31|1123.11|1123.65|1121.45|0
1727456400000|2024-09-27 17:00:00|1125.2|1123|1128.74|1126.54|1129.4|1127.2|1125.2|1123|0
1727456700000|2024-09-27 17:05:00|1128.52|1126.32|1122.32|1120.12|1128.74|1126.54|1121.66|1119.46|0
1727457000000|2024-09-27 17:10:00|1122.1|1119.9|1123.21|1121.01|1124.09|1121.89|1121.88|1119.68|0
1727457300000|2024-09-27 17:15:00|1122.77|1120.57|1121.67|1119.47|1123.43|1121.23|1121.45|1119.25|0
1727457600000|2024-09-27 17:20:00|1121.89|1119.69|1123.22|1121.02|1123.54|1121.34|1121.23|1119.03|0
1727457900000|2024-09-27 17:25:00|1122.55|1120.35|1121.45|1119.25|1122.55|1120.35|1121.23|1119.03|0
1727458200000|2024-09-27 17:30:00|1121.23|1119.03|1121.45|1119.25|1122.11|1119.91|1120.34|1118.14|0
1727458500000|2024-09-27 17:35:00|1121.22|1119.02|1119.23|1117.03|1121.67|1119.47|1119.23|1117.03|0
1727458800000|2024-09-27 17:40:00|1119.46|1117.26|1122.77|1120.57|1122.99|1120.79|1119.46|1117.26|0
1727459100000|2024-09-27 17:45:00|1122.99|1120.79|1123.43|1121.23|1124.54|1122.34|1121.88|1119.68|0
1727459400000|2024-09-27 17:50:00|1123.21|1121.01|1125.86|1123.66|1126.53|1124.33|1123.21|1121.01|0
1727459700000|2024-09-27 17:55:00|1125.64|1123.44|1127.19|1124.99|1127.41|1125.21|1124.76|1122.56|0
1727460000000|2024-09-27 18:00:00|1126.97|1124.77|1124.53|1122.33|1128.96|1126.76|1124.53|1122.33|0
1727460300000|2024-09-27 18:05:00|1124.75|1122.55|1123.87|1121.67|1124.97|1122.77|1122.76|1120.56|0
1727460600000|2024-09-27 18:10:00|1123.43|1121.23|1123.42|1121.22|1124.31|1122.11|1122.98|1120.78|0
1727460900000|2024-09-27 18:15:00|1123.65|1121.45|1122.1|1119.9|1124.97|1122.77|1121.88|1119.68|0
1727461200000|2024-09-27 18:20:00|1122.54|1120.34|1122.54|1120.34|1124.09|1121.89|1122.54|1120.34|0
1727461500000|2024-09-27 18:25:00|1122.76|1120.56|1116.91|1114.71|1122.98|1120.78|1116.91|1114.71|0
1727461800000|2024-09-27 18:30:00|1117.14|1114.94|1115.28|1113.08|1117.49|1115.29|1110.52|1108.32|0
1727462100000|2024-09-27 18:35:00|1115.5|1113.3|1114.18|1111.98|1115.72|1113.52|1111.31|1109.11|0
1727462400000|2024-09-27 18:40:00|1114.62|1112.42|1118.15|1115.95|1118.59|1116.39|1113.3|1111.1|0
1727462700000|2024-09-27 18:45:00|1117.92|1115.72|1122.78|1120.58|1123.44|1121.24|1117.92|1115.72|0
1727463000000|2024-09-27 18:50:00|1122.56|1120.36|1121.99|1119.79|1123.66|1121.46|1120.57|1118.37|0
1727463300000|2024-09-27 18:55:00|1121.77|1119.57|1125.96|1123.76|1127.07|1124.87|1121.77|1119.57|0
1727463600000|2024-09-27 19:00:00|1125.74|1123.54|1125.96|1123.76|1126.18|1123.98|1124.19|1121.99|0
1727463900000|2024-09-27 19:05:00|1125.74|1123.54|1124.19|1121.99|1126.62|1124.42|1123.53|1121.33|0
1727464200000|2024-09-27 19:10:00|1123.97|1121.77|1124.31|1122.11|1125.08|1122.88|1122.65|1120.45|0
1727464500000|2024-09-27 19:15:00|1123.87|1121.67|1125.19|1122.99|1126.96|1124.76|1123.87|1121.67|0
1727464800000|2024-09-27 19:20:00|1125.41|1123.21|1123.2|1121|1126.07|1123.87|1122.54|1120.34|0
1727465100000|2024-09-27 19:25:00|1122.98|1120.78|1123.64|1121.44|1124.75|1122.55|1120.77|1118.57|0
1727465400000|2024-09-27 19:30:00|1123.86|1121.66|1124.86|1122.66|1125.31|1123.11|1122.98|1120.78|0
1727465700000|2024-09-27 19:35:00|1124.64|1122.44|1122.66|1120.46|1125.09|1122.89|1122.66|1120.46|0
1727466000000|2024-09-27 19:40:00|1122.43|1120.23|1121.8|1119.6|1123.12|1120.92|1121.35|1119.15|0
1727466300000|2024-09-27 19:45:00|1122.02|1119.82|1120.14|1117.94|1122.68|1120.48|1120.14|1117.94|0
1727466600000|2024-09-27 19:50:00|1120.25|1118.05|1123.68|1121.48|1125.22|1123.02|1120.25|1118.05|0
1727466900000|2024-09-27 19:55:00|1123.56|1121.36|1119.27|1117.07|1125.22|1123.02|1119.05|1116.85|0
1727467200000|2024-09-27 20:00:00|1119.49|1117.29|1118.39|1116.19|1119.71|1117.51|1117.07|1114.87|0
1727467500000|2024-09-27 20:05:00|1118.61|1116.41|1117.73|1115.53|1119.05|1116.85|1117.51|1115.31|0
1727467800000|2024-09-27 20:10:00|1117.95|1115.75|1118.39|1116.19|1118.39|1116.19|1117.51|1115.31|0
1727655300000|2024-09-30 00:15:00|1127.33|1124.93|1128.43|1126.03|1129.32|1126.92|1126|1123.6|0
1727655600000|2024-09-30 00:20:00|1128.21|1125.81|1126.67|1124.27|1128.43|1126.03|1126.22|1123.82|0
1727655900000|2024-09-30 00:25:00|1126.44|1124.04|1125.34|1122.94|1126.67|1124.27|1125.12|1122.72|0
1727656200000|2024-09-30 00:30:00|1125.24|1123.04|1125.9|1123.7|1126.78|1124.58|1125.24|1123.04|0
1727656500000|2024-09-30 00:35:00|1126.12|1123.92|1126.12|1123.92|1126.56|1124.36|1125.46|1123.26|0
1727656800000|2024-09-30 00:40:00|1126.34|1124.14|1126.34|1124.14|1127|1124.8|1126.12|1123.92|0
1727657100000|2024-09-30 00:45:00|1126.56|1124.36|1126.34|1124.14|1126.78|1124.58|1125.68|1123.48|0
1727657400000|2024-09-30 00:50:00|1126.12|1123.92|1125.01|1122.81|1126.78|1124.58|1125.01|1122.81|0
1727657700000|2024-09-30 00:55:00|1124.9|1122.7|1125.23|1123.03|1125.67|1123.47|1124.57|1122.37|0
1727658000000|2024-09-30 01:00:00|1125.01|1122.81|1123.02|1120.82|1125.01|1122.81|1122.14|1119.94|0
1727658300000|2024-09-30 01:05:00|1123.24|1121.04|1122.58|1120.38|1124.35|1122.15|1122.58|1120.38|0
1727658600000|2024-09-30 01:10:00|1122.8|1120.6|1120.15|1117.95|1123.02|1120.82|1119.27|1117.07|0
1727658900000|2024-09-30 01:15:00|1120.37|1118.17|1120.59|1118.39|1121.03|1118.83|1119.71|1117.51|0
1727659200000|2024-09-30 01:20:00|1120.37|1118.17|1121.03|1118.83|1121.92|1119.72|1120.15|1117.95|0
1727659500000|2024-09-30 01:25:00|1121.14|1118.94|1122.14|1119.94|1122.14|1119.94|1120.15|1117.95|0
1727659800000|2024-09-30 01:30:00|1121.91|1119.71|1123.02|1120.82|1123.12|1120.92|1121.91|1119.71|0
1727660100000|2024-09-30 01:35:00|1122.8|1120.6|1121.36|1119.16|1123.02|1120.82|1120.81|1118.61|0
1727660400000|2024-09-30 01:40:00|1121.47|1119.27|1119.71|1117.51|1122.13|1119.93|1119.26|1117.06|0
1727660700000|2024-09-30 01:45:00|1119.7|1117.5|1116.84|1114.64|1120.15|1117.95|1115.96|1113.76|0
1727661000000|2024-09-30 01:50:00|1116.72|1114.52|1117.94|1115.74|1117.94|1115.74|1115.74|1113.54|0
1727661300000|2024-09-30 01:55:00|1117.72|1115.52|1117.94|1115.74|1118.16|1115.96|1116.84|1114.64|0
1727661600000|2024-09-30 02:00:00|1117.72|1115.52|1117.28|1115.08|1117.94|1115.74|1116.83|1114.63|0
1727661900000|2024-09-30 02:05:00|1117.27|1115.07|1117.27|1115.07|1117.72|1115.52|1116.61|1114.41|0
1727662200000|2024-09-30 02:10:00|1117.05|1114.85|1115.29|1113.09|1117.27|1115.07|1114.19|1111.99|0
1727662500000|2024-09-30 02:15:00|1115.51|1113.31|1117.05|1114.85|1117.27|1115.07|1114.85|1112.65|0
1727662800000|2024-09-30 02:20:00|1116.83|1114.63|1116.17|1113.97|1117.05|1114.85|1115.95|1113.75|0
1727663100000|2024-09-30 02:25:00|1115.95|1113.75|1116.61|1114.41|1117.49|1115.29|1115.95|1113.75|0
1727663400000|2024-09-30 02:30:00|1116.39|1114.19|1115.95|1113.75|1116.61|1114.41|1114.4|1112.2|0
1727663700000|2024-09-30 02:35:00|1116.17|1113.97|1116.61|1114.41|1116.61|1114.41|1115.28|1113.08|0
1727664000000|2024-09-30 02:40:00|1116.83|1114.63|1117.71|1115.51|1118.15|1115.95|1116.83|1114.63|0
1727664300000|2024-09-30 02:45:00|1117.93|1115.73|1118.37|1116.17|1118.59|1116.39|1117.93|1115.73|0
1727664600000|2024-09-30 02:50:00|1118.59|1116.39|1118.69|1116.49|1119.25|1117.05|1118.15|1115.95|0
1727664900000|2024-09-30 02:55:00|1118.59|1116.39|1119.47|1117.27|1119.69|1117.49|1118.59|1116.39|0
1727665200000|2024-09-30 03:00:00|1119.69|1117.49|1120.13|1117.93|1120.79|1118.59|1119.47|1117.27|0
1727665500000|2024-09-30 03:05:00|1120.23|1118.03|1119.9|1117.7|1120.35|1118.15|1119.46|1117.26|0
1727665800000|2024-09-30 03:10:00|1119.68|1117.48|1120.34|1118.14|1120.34|1118.14|1119.46|1117.26|0
1727666100000|2024-09-30 03:15:00|1120.12|1117.92|1120.34|1118.14|1120.56|1118.36|1119.9|1117.7|0
1727666400000|2024-09-30 03:20:00|1119.9|1117.7|1120.56|1118.36|1120.56|1118.36|1119.68|1117.48|0
1727666700000|2024-09-30 03:25:00|1120.34|1118.14|1121.66|1119.46|1121.89|1119.69|1120.12|1117.92|0
1727667000000|2024-09-30 03:30:00|1121.89|1119.69|1121.88|1119.68|1122.33|1120.13|1121|1118.8|0
1727667300000|2024-09-30 03:35:00|1122.1|1119.9|1121.88|1119.68|1122.77|1120.57|1121.44|1119.24|0
1727667600000|2024-09-30 03:40:00|1122.1|1119.9|1121.66|1119.46|1122.32|1120.12|1121.44|1119.24|0
1727667900000|2024-09-30 03:45:00|1121.77|1119.57|1121.66|1119.46|1121.88|1119.68|1120.78|1118.58|0
1727668200000|2024-09-30 03:50:00|1121.77|1119.57|1121.44|1119.24|1121.88|1119.68|1121.22|1119.02|0
1727668500000|2024-09-30 03:55:00|1121.22|1119.02|1122.54|1120.34|1122.98|1120.78|1121.22|1119.02|0
1727668800000|2024-09-30 04:00:00|1122.76|1120.56|1122.98|1120.78|1123.42|1121.22|1122.54|1120.34|0
1727669100000|2024-09-30 04:05:00|1122.76|1120.56|1122.98|1120.78|1123.42|1121.22|1122.76|1120.56|0
1727669400000|2024-09-30 04:10:00|1122.76|1120.56|1122.09|1119.89|1122.98|1120.78|1121.87|1119.67|0
1727669700000|2024-09-30 04:15:00|1121.87|1119.67|1122.53|1120.33|1122.53|1120.33|1121.54|1119.34|0
1727670000000|2024-09-30 04:20:00|1122.31|1120.11|1122.09|1119.89|1122.31|1120.11|1121.65|1119.45|0
1727670300000|2024-09-30 04:25:00|1121.87|1119.67|1121.21|1119.01|1122.31|1120.11|1120.99|1118.79|0
1727670600000|2024-09-30 04:30:00|1120.99|1118.79|1120.55|1118.35|1121.43|1119.23|1119.66|1117.46|0
1727670900000|2024-09-30 04:35:00|1120.77|1118.57|1120.54|1118.34|1120.99|1118.79|1120.1|1117.9|0
1727671200000|2024-09-30 04:40:00|1120.76|1118.56|1120.76|1118.56|1120.99|1118.79|1120.32|1118.12|0
1727671500000|2024-09-30 04:45:00|1120.98|1118.78|1119.44|1117.24|1120.98|1118.78|1119.44|1117.24|0
1727671800000|2024-09-30 04:50:00|1119.66|1117.46|1120.32|1118.12|1120.32|1118.12|1119.44|1117.24|0
1727672100000|2024-09-30 04:55:00|1120.54|1118.34|1120.32|1118.12|1120.54|1118.34|1119.88|1117.68|0
1727672400000|2024-09-30 05:00:00|1120.1|1117.9|1119.21|1117.01|1120.1|1117.9|1118.99|1116.79|0
1727672700000|2024-09-30 05:05:00|1119.44|1117.24|1120.1|1117.9|1120.76|1118.56|1119.21|1117.01|0
1727673000000|2024-09-30 05:10:00|1120.2|1118|1118.55|1116.35|1120.32|1118.12|1118.55|1116.35|0
1727673300000|2024-09-30 05:15:00|1118.77|1116.57|1119.43|1117.23|1119.87|1117.67|1118.55|1116.35|0
1727673600000|2024-09-30 05:20:00|1119.21|1117.01|1120.09|1117.89|1120.09|1117.89|1118.55|1116.35|0
1727673900000|2024-09-30 05:25:00|1120.31|1118.11|1119.65|1117.45|1120.53|1118.33|1119.65|1117.45|0
1727674200000|2024-09-30 05:30:00|1119.87|1117.67|1119.21|1117.01|1120.75|1118.55|1119.21|1117.01|0
1727674500000|2024-09-30 05:35:00|1118.77|1116.57|1118.54|1116.34|1119.65|1117.45|1118.1|1115.9|0
1727674800000|2024-09-30 05:40:00|1118.43|1116.23|1118.54|1116.34|1118.98|1116.78|1117.66|1115.46|0
1727675100000|2024-09-30 05:45:00|1118.76|1116.56|1117.44|1115.24|1119.43|1117.23|1117.22|1115.02|0
1727675400000|2024-09-30 05:50:00|1117.66|1115.46|1116.22|1114.02|1117.66|1115.46|1116.12|1113.92|0
1727675700000|2024-09-30 05:55:00|1116.12|1113.92|1116.34|1114.14|1116.78|1114.58|1115.46|1113.26|0
1727676000000|2024-09-30 06:00:00|1116.56|1114.36|1117.1|1114.9|1117.66|1115.46|1115.23|1113.03|0
1727676300000|2024-09-30 06:05:00|1117.22|1115.02|1115.89|1113.69|1118.1|1115.9|1115.45|1113.25|0
1727676600000|2024-09-30 06:10:00|1116.11|1113.91|1114.79|1112.59|1116.11|1113.91|1114.13|1111.93|0
1727676900000|2024-09-30 06:15:00|1114.57|1112.37|1114.57|1112.37|1115.89|1113.69|1114.57|1112.37|0
1727677200000|2024-09-30 06:20:00|1114.79|1112.59|1112.91|1110.71|1114.79|1112.59|1112.36|1110.16|0
1727677500000|2024-09-30 06:25:00|1112.58|1110.38|1112.36|1110.16|1113.13|1110.93|1111.92|1109.72|0
1727677800000|2024-09-30 06:30:00|1112.25|1110.05|1113.24|1111.04|1113.46|1111.26|1111.7|1109.5|0
1727678100000|2024-09-30 06:35:00|1113.46|1111.26|1113.24|1111.04|1113.9|1111.7|1112.58|1110.38|0
1727678400000|2024-09-30 06:40:00|1113.13|1110.93|1114.12|1111.92|1114.56|1112.36|1113.02|1110.82|0
1727678700000|2024-09-30 06:45:00|1113.9|1111.7|1113.68|1111.48|1114.34|1112.14|1113.24|1111.04|0
1727679000000|2024-09-30 06:50:00|1113.78|1111.58|1115.88|1113.68|1116.76|1114.56|1113.78|1111.58|0
1727679300000|2024-09-30 06:55:00|1115.66|1113.46|1114.78|1112.58|1116.32|1114.12|1114.56|1112.36|0
1727679600000|2024-09-30 07:00:00|1115|1112.8|1115.88|1113.68|1115.88|1113.68|1113.68|1111.48|0
1727679900000|2024-09-30 07:05:00|1115.76|1113.56|1119.85|1117.65|1120.29|1118.09|1115.76|1113.56|0
1727680200000|2024-09-30 07:10:00|1120.07|1117.87|1120.95|1118.75|1121.61|1119.41|1119.85|1117.65|0
1727680500000|2024-09-30 07:15:00|1121.17|1118.97|1119.4|1117.2|1122.05|1119.85|1119.4|1117.2|0
1727680800000|2024-09-30 07:20:00|1119.29|1117.09|1119.18|1116.98|1119.62|1117.42|1117.2|1115|0
1727681100000|2024-09-30 07:25:00|1119.4|1117.2|1118.74|1116.54|1119.84|1117.64|1118.52|1116.32|0
1727681400000|2024-09-30 07:30:00|1118.96|1116.76|1119.72|1117.52|1120.82|1118.62|1118.52|1116.32|0
1727681700000|2024-09-30 07:35:00|1119.94|1117.74|1119.5|1117.3|1121.04|1118.84|1119.28|1117.08|0
1727682000000|2024-09-30 07:40:00|1119.72|1117.52|1121.48|1119.28|1122.15|1119.95|1119.72|1117.52|0
1727682300000|2024-09-30 07:45:00|1121.7|1119.5|1122.37|1120.17|1122.81|1120.61|1121.48|1119.28|0
1727682600000|2024-09-30 07:50:00|1122.14|1119.94|1121.48|1119.28|1122.37|1120.17|1120.16|1117.96|0
1727682900000|2024-09-30 07:55:00|1121.7|1119.5|1120.26|1118.06|1121.92|1119.72|1120.16|1117.96|0
1727683200000|2024-09-30 08:00:00|1119.05|1116.85|1117.95|1115.75|1120.26|1118.06|1117.51|1115.31|0
1727683500000|2024-09-30 08:05:00|1117.51|1115.31|1116.4|1114.2|1118.05|1115.85|1115.3|1113.1|0
1727683800000|2024-09-30 08:10:00|1116.62|1114.42|1115.52|1113.32|1117.06|1114.86|1115.3|1113.1|0
1727684100000|2024-09-30 08:15:00|1115.4|1113.2|1113.75|1111.55|1115.4|1113.2|1113.54|1111.34|0
1727684400000|2024-09-30 08:20:00|1113.98|1111.78|1116.62|1114.42|1116.62|1114.42|1113.98|1111.78|0
1727684700000|2024-09-30 08:25:00|1116.4|1114.2|1118.27|1116.07|1118.71|1116.51|1116.4|1114.2|0
1727685000000|2024-09-30 08:30:00|1118.16|1115.96|1114.19|1111.99|1118.38|1116.18|1113.53|1111.33|0
1727685300000|2024-09-30 08:35:00|1114.41|1112.21|1116.84|1114.64|1118.82|1116.62|1114.41|1112.21|0
1727685600000|2024-09-30 08:40:00|1116.62|1114.42|1116.61|1114.41|1117.94|1115.74|1115.95|1113.75|0
1727685900000|2024-09-30 08:45:00|1116.39|1114.19|1115.4|1113.2|1116.94|1114.74|1115.07|1112.87|0
1727686200000|2024-09-30 08:50:00|1115.29|1113.09|1115.51|1113.31|1116.17|1113.97|1114.19|1111.99|0
1727686500000|2024-09-30 08:55:00|1115.95|1113.75|1116.83|1114.63|1116.83|1114.63|1115.29|1113.09|0
1727686800000|2024-09-30 09:00:00|1116.61|1114.41|1114.63|1112.43|1116.61|1114.41|1113.74|1111.54|0
1727687100000|2024-09-30 09:05:00|1114.51|1112.31|1115.06|1112.86|1115.51|1113.31|1114.51|1112.31|0
1727687400000|2024-09-30 09:10:00|1114.95|1112.75|1113.96|1111.76|1115.51|1113.31|1113.52|1111.32|0
1727687700000|2024-09-30 09:15:00|1114.4|1112.2|1112.64|1110.44|1114.51|1112.31|1111.32|1109.12|0
1727688000000|2024-09-30 09:20:00|1112.42|1110.22|1116.16|1113.96|1116.16|1113.96|1112.2|1110|0
1727688300000|2024-09-30 09:25:00|1116.6|1114.4|1117.04|1114.84|1117.93|1115.73|1115.94|1113.74|0
1727688600000|2024-09-30 09:30:00|1117.27|1115.07|1118.15|1115.95|1118.59|1116.39|1117.04|1114.84|0
1727688900000|2024-09-30 09:35:00|1118.37|1116.17|1115.72|1113.52|1118.37|1116.17|1115.28|1113.08|0
1727689200000|2024-09-30 09:40:00|1115.6|1113.4|1115.72|1113.52|1116.38|1114.18|1114.84|1112.64|0
1727689500000|2024-09-30 09:45:00|1116.38|1114.18|1117.26|1115.06|1117.7|1115.5|1115.72|1113.52|0
1727689800000|2024-09-30 09:50:00|1117.37|1115.17|1116.7|1114.5|1117.7|1115.5|1116.6|1114.4|0
1727690100000|2024-09-30 09:55:00|1116.82|1114.62|1117.04|1114.84|1117.04|1114.84|1116.26|1114.06|0
1727690400000|2024-09-30 10:00:00|1117.26|1115.06|1117.48|1115.28|1117.7|1115.5|1116.15|1113.95|0
1727690700000|2024-09-30 10:05:00|1117.26|1115.06|1116.48|1114.28|1117.7|1115.5|1115.93|1113.73|0
1727691000000|2024-09-30 10:10:00|1116.81|1114.61|1116.7|1114.5|1117.7|1115.5|1116.37|1114.17|0
1727691300000|2024-09-30 10:15:00|1116.59|1114.39|1117.03|1114.83|1117.92|1115.72|1116.48|1114.28|0
1727691600000|2024-09-30 10:20:00|1116.81|1114.61|1117.91|1115.71|1117.91|1115.71|1116.26|1114.06|0
1727691900000|2024-09-30 10:25:00|1117.69|1115.49|1116.15|1113.95|1118.35|1116.15|1115.49|1113.29|0
1727692200000|2024-09-30 10:30:00|1116.25|1114.05|1113.94|1111.74|1116.59|1114.39|1113.5|1111.3|0
1727692500000|2024-09-30 10:35:00|1113.72|1111.52|1113.3|1111.1|1114.16|1111.96|1112.18|1109.98|0
1727692800000|2024-09-30 10:40:00|1113.19|1110.99|1113.08|1110.88|1113.74|1111.54|1112.42|1110.22|0
1727693100000|2024-09-30 10:45:00|1112.86|1110.66|1113.18|1110.98|1113.74|1111.54|1112.42|1110.22|0
1727693400000|2024-09-30 10:50:00|1113.08|1110.88|1113.3|1111.1|1113.96|1111.76|1112.52|1110.32|0
1727693700000|2024-09-30 10:55:00|1113.52|1111.32|1113.52|1111.32|1114.62|1112.42|1113.4|1111.2|0
1727694000000|2024-09-30 11:00:00|1113.74|1111.54|1113.07|1110.87|1113.74|1111.54|1112.08|1109.88|0
1727694300000|2024-09-30 11:05:00|1112.85|1110.65|1109.33|1107.13|1112.85|1110.65|1108.23|1106.03|0
1727694600000|2024-09-30 11:10:00|1108.89|1106.69|1105.8|1103.6|1109.11|1106.91|1105.8|1103.6|0
1727694900000|2024-09-30 11:15:00|1105.91|1103.71|1107.78|1105.58|1107.78|1105.58|1105.8|1103.6|0
1727695200000|2024-09-30 11:20:00|1107.67|1105.47|1107.56|1105.36|1108.44|1106.24|1107.12|1104.92|0
1727695500000|2024-09-30 11:25:00|1107.78|1105.58|1107.34|1105.14|1108.55|1106.35|1107.12|1104.92|0
1727695800000|2024-09-30 11:30:00|1107.23|1105.03|1108.22|1106.02|1108.44|1106.24|1107.12|1104.92|0
1727696100000|2024-09-30 11:35:00|1108.33|1106.13|1105.36|1103.16|1108.88|1106.68|1104.92|1102.72|0
1727696400000|2024-09-30 11:40:00|1104.91|1102.71|1104.59|1102.39|1105.69|1103.49|1104.25|1102.05|0
1727696700000|2024-09-30 11:45:00|1104.81|1102.61|1103.93|1101.73|1105.03|1102.83|1103.93|1101.73|0
1727697000000|2024-09-30 11:50:00|1104.15|1101.95|1104.15|1101.95|1104.59|1102.39|1103.49|1101.29|0
1727697300000|2024-09-30 11:55:00|1103.93|1101.73|1105.03|1102.83|1105.13|1102.93|1103.93|1101.73|0
1727697600000|2024-09-30 12:00:00|1104.59|1102.39|1106.13|1103.93|1106.57|1104.37|1104.37|1102.17|0
1727697900000|2024-09-30 12:05:00|1106.35|1104.15|1108.11|1105.91|1108.77|1106.57|1106.13|1103.93|0
1727698200000|2024-09-30 12:10:00|1108.33|1106.13|1106.13|1103.93|1108.55|1106.35|1105.91|1103.71|0
1727698500000|2024-09-30 12:15:00|1105.91|1103.71|1106.56|1104.36|1107.23|1105.03|1105.69|1103.49|0
1727698800000|2024-09-30 12:20:00|1106.34|1104.14|1106.12|1103.92|1106.56|1104.36|1105.68|1103.48|0
1727699100000|2024-09-30 12:25:00|1106.34|1104.14|1107|1104.8|1107.22|1105.02|1106.12|1103.92|0
1727699400000|2024-09-30 12:30:00|1106.78|1104.58|1105.9|1103.7|1107|1104.8|1105.24|1103.04|0
1727699700000|2024-09-30 12:35:00|1106.01|1103.81|1106.12|1103.92|1107.22|1105.02|1105.68|1103.48|0
1727700000000|2024-09-30 12:40:00|1106.23|1104.03|1105.02|1102.82|1106.56|1104.36|1104.58|1102.38|0
1727700300000|2024-09-30 12:45:00|1105.24|1103.04|1107.12|1104.92|1107.34|1105.14|1105.24|1103.04|0
1727700600000|2024-09-30 12:50:00|1107.34|1105.14|1108.44|1106.24|1108.66|1106.46|1107.34|1105.14|0
1727700900000|2024-09-30 12:55:00|1108.22|1106.02|1107.56|1105.36|1108.44|1106.24|1107.12|1104.92|0
1727701200000|2024-09-30 13:00:00|1107.34|1105.14|1107.78|1105.58|1108.44|1106.24|1106.02|1103.82|0
1727701500000|2024-09-30 13:05:00|1108|1105.8|1108.66|1106.46|1109.2|1107|1107.56|1105.36|0
1727701800000|2024-09-30 13:10:00|1109.32|1107.12|1110.64|1108.44|1110.86|1108.66|1109.1|1106.9|0
1727702100000|2024-09-30 13:15:00|1110.42|1108.22|1108.42|1106.22|1110.64|1108.44|1108.42|1106.22|0
1727702400000|2024-09-30 13:20:00|1108.64|1106.44|1107.76|1105.56|1108.86|1106.66|1107.54|1105.34|0
1727702700000|2024-09-30 13:25:00|1107.98|1105.78|1108.42|1106.22|1109.3|1107.1|1107.76|1105.56|0
1727703000000|2024-09-30 13:30:00|1108.64|1106.44|1115.25|1113.05|1116.13|1113.93|1108.64|1106.44|0
1727703300000|2024-09-30 13:35:00|1114.81|1112.61|1115.47|1113.27|1118.34|1116.14|1114.15|1111.95|0
1727703600000|2024-09-30 13:40:00|1115.69|1113.49|1114.15|1111.95|1116.57|1114.37|1112.38|1110.18|0
1727703900000|2024-09-30 13:45:00|1114.25|1112.05|1115.91|1113.71|1116.57|1114.37|1114.15|1111.95|0
1727704200000|2024-09-30 13:50:00|1116.13|1113.93|1114.03|1111.83|1116.68|1114.48|1113.48|1111.28|0
1727704500000|2024-09-30 13:55:00|1114.25|1112.05|1111.61|1109.41|1114.7|1112.5|1111.17|1108.97|0
1727704800000|2024-09-30 14:00:00|1111.39|1109.19|1112.52|1110.32|1115.6|1113.4|1109.85|1107.65|0
1727705100000|2024-09-30 14:05:00|1112.3|1110.1|1114.72|1112.52|1115.38|1113.18|1112.3|1110.1|0
1727705400000|2024-09-30 14:10:00|1114.06|1111.86|1112.08|1109.88|1114.94|1112.74|1112.08|1109.88|0
1727705700000|2024-09-30 14:15:00|1112.3|1110.1|1110.97|1108.77|1113.18|1110.98|1110.53|1108.33|0
1727706000000|2024-09-30 14:20:00|1110.75|1108.55|1110.09|1107.89|1112.95|1110.75|1109.87|1107.67|0
1727706300000|2024-09-30 14:25:00|1109.87|1107.67|1114.27|1112.07|1114.27|1112.07|1108.55|1106.35|0
1727706600000|2024-09-30 14:30:00|1114.49|1112.29|1117.79|1115.59|1118.9|1116.7|1114.05|1111.85|0
1727706900000|2024-09-30 14:35:00|1118.01|1115.81|1117.66|1115.46|1119.89|1117.69|1114.14|1111.94|0
1727707200000|2024-09-30 14:40:00|1117.88|1115.68|1117.44|1115.24|1118.76|1116.56|1116.56|1114.36|0
1727707500000|2024-09-30 14:45:00|1117.66|1115.46|1119.2|1117|1120.08|1117.88|1117|1114.8|0
1727707800000|2024-09-30 14:50:00|1118.76|1116.56|1117.44|1115.24|1118.98|1116.78|1116.56|1114.36|0
1727708100000|2024-09-30 14:55:00|1117.66|1115.46|1117.32|1115.12|1118.54|1116.34|1116.33|1114.13|0
1727708400000|2024-09-30 15:00:00|1116.99|1114.79|1120.52|1118.32|1120.74|1118.54|1116.77|1114.57|0
1727708700000|2024-09-30 15:05:00|1120.08|1117.88|1116.11|1113.91|1120.74|1118.54|1116.11|1113.91|0
1727709000000|2024-09-30 15:10:00|1116.55|1114.35|1120.08|1117.88|1120.52|1118.32|1115.89|1113.69|0
1727709300000|2024-09-30 15:15:00|1119.86|1117.66|1119.63|1117.43|1120.96|1118.76|1118.75|1116.55|0
1727709600000|2024-09-30 15:20:00|1119.41|1117.21|1119.96|1117.76|1121.18|1118.98|1119.19|1116.99|0
1727709900000|2024-09-30 15:25:00|1119.85|1117.65|1120.07|1117.87|1120.29|1118.09|1118.09|1115.89|0
1727710200000|2024-09-30 15:30:00|1120.29|1118.09|1118.31|1116.11|1121.72|1119.52|1117.87|1115.67|0
1727710500000|2024-09-30 15:35:00|1118.53|1116.33|1115.66|1113.46|1118.85|1116.65|1115.22|1113.02|0
1727710800000|2024-09-30 15:40:00|1115.44|1113.24|1116.98|1114.78|1118.09|1115.89|1112.58|1110.38|0
1727711100000|2024-09-30 15:45:00|1116.76|1114.56|1119.41|1117.21|1120.07|1117.87|1116.32|1114.12|0
1727711400000|2024-09-30 15:50:00|1119.19|1116.99|1118.73|1116.53|1120.07|1117.87|1117.84|1115.64|0
1727711700000|2024-09-30 15:55:00|1118.95|1116.75|1119.17|1116.97|1119.83|1117.63|1118.28|1116.08|0
1727712000000|2024-09-30 16:00:00|1119.39|1117.19|1120.93|1118.73|1121.15|1118.95|1118.72|1116.52|0
1727712300000|2024-09-30 16:05:00|1121.04|1118.84|1122.7|1120.5|1125.13|1122.93|1120.49|1118.29|0
1727712600000|2024-09-30 16:10:00|1122.92|1120.72|1123.58|1121.38|1124.91|1122.71|1120.05|1117.85|0
1727712900000|2024-09-30 16:15:00|1123.8|1121.6|1122.91|1120.71|1124.9|1122.7|1122.91|1120.71|0
1727713200000|2024-09-30 16:20:00|1122.69|1120.49|1122.69|1120.49|1124.9|1122.7|1122.25|1120.05|0
1727713500000|2024-09-30 16:25:00|1122.47|1120.27|1122.03|1119.83|1123.58|1121.38|1121.81|1119.61|0
1727713800000|2024-09-30 16:30:00|1121.59|1119.39|1120.48|1118.28|1122.8|1120.6|1120.26|1118.06|0
1727714100000|2024-09-30 16:35:00|1120.7|1118.5|1121.14|1118.94|1122.91|1120.71|1120.7|1118.5|0
1727714400000|2024-09-30 16:40:00|1120.92|1118.72|1119.38|1117.18|1121.14|1118.94|1119.38|1117.18|0
1727714700000|2024-09-30 16:45:00|1119.6|1117.4|1120.04|1117.84|1120.7|1118.5|1119.15|1116.95|0
1727715000000|2024-09-30 16:50:00|1120.48|1118.28|1119.81|1117.61|1121.36|1119.16|1119.15|1116.95|0
1727715300000|2024-09-30 16:55:00|1119.59|1117.39|1119.37|1117.17|1120.48|1118.28|1119.37|1117.17|0
1727715600000|2024-09-30 17:00:00|1118.71|1116.51|1117.61|1115.41|1119.15|1116.95|1117.38|1115.18|0
1727715900000|2024-09-30 17:05:00|1117.38|1115.18|1116.82|1114.62|1119.37|1117.17|1116.82|1114.62|0
1727716200000|2024-09-30 17:10:00|1117.04|1114.84|1114.17|1111.97|1118.15|1115.95|1113.95|1111.75|0
1727716500000|2024-09-30 17:15:00|1114.4|1112.2|1116.72|1114.52|1117.38|1115.18|1113.29|1111.09|0
1727716800000|2024-09-30 17:20:00|1116.94|1114.74|1117.38|1115.18|1118.7|1116.5|1116.5|1114.3|0
1727717100000|2024-09-30 17:25:00|1117.82|1115.62|1114.95|1112.75|1118.48|1116.28|1114.73|1112.53|0
1727717400000|2024-09-30 17:30:00|1114.73|1112.53|1115.61|1113.41|1116.28|1114.08|1114.29|1112.09|0
1727717700000|2024-09-30 17:35:00|1115.39|1113.19|1115.61|1113.41|1116.71|1114.51|1115.06|1112.86|0
1727718000000|2024-09-30 17:40:00|1115.39|1113.19|1116.49|1114.29|1117.15|1114.95|1115.17|1112.97|0
1727718300000|2024-09-30 17:45:00|1116.27|1114.07|1117.15|1114.95|1117.37|1115.17|1115.39|1113.19|0
1727718600000|2024-09-30 17:50:00|1117.26|1115.06|1117.15|1114.95|1117.81|1115.61|1116.49|1114.29|0
1727718900000|2024-09-30 17:55:00|1118.7|1116.5|1119.36|1117.16|1120.46|1118.26|1115.17|1112.97|0
1727719200000|2024-09-30 18:00:00|1118.92|1116.72|1117.69|1115.49|1119.58|1117.38|1116.7|1114.5|0
1727719500000|2024-09-30 18:05:00|1117.47|1115.27|1115.93|1113.73|1117.69|1115.49|1113.06|1110.86|0
1727719800000|2024-09-30 18:10:00|1115.71|1113.51|1109.09|1106.89|1115.71|1113.51|1108.65|1106.45|0
1727720100000|2024-09-30 18:15:00|1108.65|1106.45|1099.86|1097.66|1108.65|1106.45|1099.86|1097.66|0
1727720400000|2024-09-30 18:20:00|1098.87|1096.67|1090.66|1088.46|1100.1|1097.9|1088.02|1085.82|0
1727720700000|2024-09-30 18:25:00|1091.53|1089.33|1098.34|1096.14|1098.56|1096.36|1089.01|1086.81|0
1727721000000|2024-09-30 18:30:00|1098.12|1095.92|1101.64|1099.44|1104.06|1101.86|1093.29|1091.09|0
1727721300000|2024-09-30 18:35:00|1101.2|1099|1108.32|1106.12|1110.01|1107.81|1101.2|1099|0
1727721600000|2024-09-30 18:40:00|1108.76|1106.56|1110.97|1108.77|1111.63|1109.43|1107.88|1105.68|0
1727721900000|2024-09-30 18:45:00|1111.19|1108.99|1110.96|1108.76|1114.05|1111.85|1110.52|1108.32|0
1727722200000|2024-09-30 18:50:00|1111.41|1109.21|1114.05|1111.85|1114.71|1112.51|1109.2|1107|0
1727722500000|2024-09-30 18:55:00|1113.83|1111.63|1109.42|1107.22|1114.27|1112.07|1109.42|1107.22|0
1727722800000|2024-09-30 19:00:00|1109.2|1107|1108.09|1105.89|1109.2|1107|1104.35|1102.15|0
1727723100000|2024-09-30 19:05:00|1108.31|1106.11|1108.53|1106.33|1110.3|1108.1|1107.43|1105.23|0
1727723400000|2024-09-30 19:10:00|1108.31|1106.11|1107.87|1105.67|1109.19|1106.99|1105.23|1103.03|0
1727723700000|2024-09-30 19:15:00|1108.09|1105.89|1112.94|1110.74|1113.38|1111.18|1107.21|1105.01|0
1727724000000|2024-09-30 19:20:00|1112.72|1110.52|1111.18|1108.98|1113.16|1110.96|1109.85|1107.65|0
1727724300000|2024-09-30 19:25:00|1111.4|1109.2|1112.5|1110.3|1112.94|1110.74|1110.29|1108.09|0
1727724600000|2024-09-30 19:30:00|1111.62|1109.42|1112.72|1110.52|1115.59|1113.39|1111.62|1109.42|0
1727724900000|2024-09-30 19:35:00|1112.38|1110.18|1118.68|1116.48|1118.9|1116.7|1112.38|1110.18|0
1727725200000|2024-09-30 19:40:00|1118.46|1116.26|1121.55|1119.35|1121.99|1119.79|1116.69|1114.49|0
1727725500000|2024-09-30 19:45:00|1122.21|1120.01|1127.47|1125.27|1129.29|1127.09|1122.21|1120.01|0
1727725800000|2024-09-30 19:50:00|1128.13|1125.93|1135.65|1133.45|1136.76|1134.56|1128.13|1125.93|0
1727726100000|2024-09-30 19:55:00|1135.87|1133.67|1137.2|1135|1143.63|1141.43|1135.2|1133|0
1727726400000|2024-09-30 20:00:00|1140.3|1138.1|1134.32|1132.12|1140.3|1138.1|1132.99|1130.79|0
1727726700000|2024-09-30 20:05:00|1134.09|1131.89|1132.76|1130.56|1135.42|1133.22|1132.54|1130.34|0
1727727000000|2024-09-30 20:10:00|1132.98|1130.78|1132.98|1130.78|1134.76|1132.56|1132.76|1130.56|0
1727727300000|2024-09-30 20:15:00|1133.08|1130.68|1134.41|1132.01|1134.63|1132.23|1133.08|1130.68|0
1727727600000|2024-09-30 20:20:00|1134.52|1132.12|1136.41|1134.01|1136.41|1134.01|1134.41|1132.01|0
1727727900000|2024-09-30 20:25:00|1136.18|1133.78|1137.51|1135.11|1138.18|1135.78|1135.52|1133.12|0
1727728200000|2024-09-30 20:30:00|1137.29|1134.89|1135.96|1133.56|1137.73|1135.33|1135.96|1133.56|0
1727728500000|2024-09-30 20:35:00|1136.18|1133.78|1136.62|1134.22|1136.85|1134.45|1135.96|1133.56|0
1727728800000|2024-09-30 20:40:00|1136.4|1134|1135.96|1133.56|1136.4|1134|1135.74|1133.34|0
1727729100000|2024-09-30 20:45:00|1135.74|1133.34|1134.85|1132.45|1135.74|1133.34|1134.63|1132.23|0
1727729400000|2024-09-30 20:50:00|1134.4|1132|1134.18|1131.78|1134.85|1132.45|1134.18|1131.78|0
1727729700000|2024-09-30 20:55:00|1134.29|1131.89|1131.19|1128.79|1134.29|1131.89|1130.86|1128.46|0
1727730000000|2024-09-30 21:00:00|1130.94|1128.54|1131.43|1129.03|1131.43|1129.03|1130.55|1128.15|0
1727730300000|2024-09-30 21:05:00|1131.2|1128.8|1131.2|1128.8|1131.2|1128.8|1131.01|1128.61|0
1727730600000|2024-09-30 21:10:00|1131.53|1129.13|1131.39|1128.99|1131.53|1129.13|1131.24|1128.84|0
1727730900000|2024-09-30 21:15:00|1131.14|1128.74|1131.2|1128.8|1131.43|1129.03|1130.81|1128.41|0
1727731200000|2024-09-30 21:20:00|1131.33|1128.93|1131.39|1128.99|1131.53|1129.13|1131.2|1128.8|0
1727731500000|2024-09-30 21:25:00|1131.3|1128.9|1131.39|1128.99|1131.43|1129.03|1131.3|1128.9|0
1727731800000|2024-09-30 21:30:00|1131.84|1129.44|1131.68|1129.28|1131.94|1129.54|1131.59|1129.19|0
1727732100000|2024-09-30 21:35:00|1131.46|1129.06|1131.68|1129.28|1132.07|1129.67|1131.16|1128.76|0
1727732400000|2024-09-30 21:40:00|1131.71|1129.31|1132.3|1129.9|1132.53|1130.13|1131.71|1129.31|0
1727732700000|2024-09-30 21:45:00|1132.01|1129.61|1132.63|1130.23|1132.63|1130.23|1131.87|1129.47|0
1727733000000|2024-09-30 21:50:00|1132.1|1129.7|1132.82|1130.42|1132.88|1130.48|1132.07|1129.67|0
1727733300000|2024-09-30 21:55:00|1132.56|1130.16|1132.59|1130.19|1132.92|1130.52|1132.3|1129.9|0
1727733600000|2024-09-30 22:00:00|1132.33|1129.93|1132.5|1130.1|1133.61|1131.21|1132.33|1129.93|0
1727733900000|2024-09-30 22:05:00|1132.39|1129.99|1129.51|1127.11|1132.61|1130.21|1128.96|1126.56|0
1727734200000|2024-09-30 22:10:00|1129.73|1127.33|1129.29|1126.89|1129.96|1127.56|1128.63|1126.23|0
1727734500000|2024-09-30 22:15:00|1129.07|1126.67|1129.29|1126.89|1129.29|1126.89|1127.3|1124.9|0
1727734800000|2024-09-30 22:20:00|1129.07|1126.67|1129.73|1127.33|1129.73|1127.33|1128.62|1126.22|0
1727735100000|2024-09-30 22:25:00|1129.95|1127.55|1131.06|1128.66|1132.61|1130.21|1129.95|1127.55|0
1727735400000|2024-09-30 22:30:00|1130.94|1128.54|1132.16|1129.76|1132.39|1129.99|1130.17|1127.77|0
1727735700000|2024-09-30 22:35:00|1132.39|1129.99|1133.05|1130.65|1133.27|1130.87|1132.27|1129.87|0
1727736000000|2024-09-30 22:40:00|1133.38|1130.98|1131.94|1129.54|1133.49|1131.09|1131.5|1129.1|0
1727736300000|2024-09-30 22:45:00|1132.16|1129.76|1132.6|1130.2|1132.83|1130.43|1131.05|1128.65|0
1727736600000|2024-09-30 22:50:00|1132.83|1130.43|1132.38|1129.98|1133.05|1130.65|1132.16|1129.76|0
1727736900000|2024-09-30 22:55:00|1132.16|1129.76|1131.82|1129.42|1132.82|1130.42|1131.49|1129.09|0
1727737200000|2024-09-30 23:00:00|1131.94|1129.54|1130.16|1127.76|1131.94|1129.54|1129.94|1127.54|0
1727737500000|2024-09-30 23:05:00|1130.39|1127.99|1131.05|1128.65|1131.71|1129.31|1129.28|1126.88|0
1727737800000|2024-09-30 23:10:00|1131.16|1128.76|1131.71|1129.31|1131.93|1129.53|1130.61|1128.21|0
1727738100000|2024-09-30 23:15:00|1131.93|1129.53|1130.83|1128.43|1132.16|1129.76|1130.83|1128.43|0
1727738400000|2024-09-30 23:20:00|1131.05|1128.65|1130.71|1128.31|1131.49|1129.09|1130.38|1127.98|0
1727738700000|2024-09-30 23:25:00|1130.6|1128.2|1129.94|1127.54|1130.6|1128.2|1129.38|1126.98|0
1727739000000|2024-09-30 23:30:00|1130.04|1127.64|1130.16|1127.76|1130.38|1127.98|1129.49|1127.09|0
1727739300000|2024-09-30 23:35:00|1129.94|1127.54|1130.16|1127.76|1130.38|1127.98|1129.82|1127.42|0
1727739600000|2024-09-30 23:40:00|1130.04|1127.64|1131.15|1128.75|1131.15|1128.75|1129.93|1127.53|0
1727739900000|2024-09-30 23:45:00|1131.04|1128.64|1129.93|1127.53|1131.04|1128.64|1129.93|1127.53|0
1727740200000|2024-09-30 23:50:00|1130.15|1127.75|1131.7|1129.3|1131.7|1129.3|1130.15|1127.75|0
1727740500000|2024-09-30 23:55:00|1131.59|1129.19|1133.25|1130.85|1133.7|1131.3|1131.48|1129.08|0
1727740800000|2024-10-01 00:00:00|1133.03|1130.63|1133.03|1130.63|1134.8|1132.4|1131.26|1128.86|0
1727741100000|2024-10-01 00:05:00|1133.25|1130.85|1134.8|1132.4|1134.8|1132.4|1133.25|1130.85|0
1727741400000|2024-10-01 00:10:00|1135.02|1132.62|1133.47|1131.07|1135.24|1132.84|1133.47|1131.07|0
1727741700000|2024-10-01 00:15:00|1133.69|1131.29|1131.48|1129.08|1133.69|1131.29|1129.7|1127.3|0
1727742000000|2024-10-01 00:20:00|1131.25|1128.85|1133.02|1130.62|1133.02|1130.62|1131.03|1128.63|0
1727742300000|2024-10-01 00:25:00|1132.8|1130.4|1134.79|1132.39|1135.02|1132.62|1132.36|1129.96|0
1727742600000|2024-10-01 00:30:00|1134.69|1132.49|1135.14|1132.94|1135.36|1133.16|1134.47|1132.27|0
1727742900000|2024-10-01 00:35:00|1135.58|1133.38|1135.8|1133.6|1136.46|1134.26|1135.36|1133.16|0
1727743200000|2024-10-01 00:40:00|1135.58|1133.38|1135.13|1132.93|1136.02|1133.82|1134.69|1132.49|0
1727743500000|2024-10-01 00:45:00|1135.24|1133.04|1138.68|1136.48|1139.56|1137.36|1135.13|1132.93|0
1727743800000|2024-10-01 00:50:00|1138.9|1136.7|1138.01|1135.81|1138.9|1136.7|1137.57|1135.37|0
1727744100000|2024-10-01 00:55:00|1138.23|1136.03|1138.01|1135.81|1138.9|1136.7|1137.79|1135.59|0
1727744400000|2024-10-01 01:00:00|1138.23|1136.03|1138.23|1136.03|1138.67|1136.47|1137.79|1135.59|0
1727744700000|2024-10-01 01:05:00|1138.34|1136.14|1138.67|1136.47|1139.12|1136.92|1138.23|1136.03|0
1727745000000|2024-10-01 01:10:00|1138.89|1136.69|1138.45|1136.25|1139.56|1137.36|1138.23|1136.03|0
1727745300000|2024-10-01 01:15:00|1138.56|1136.36|1138.23|1136.03|1139.11|1136.91|1137.78|1135.58|0
1727745600000|2024-10-01 01:20:00|1138.45|1136.25|1138.89|1136.69|1139.11|1136.91|1138.23|1136.03|0
1727745900000|2024-10-01 01:25:00|1139.11|1136.91|1141.11|1138.91|1141.55|1139.35|1138.89|1136.69|0
1727746200000|2024-10-01 01:30:00|1141.33|1139.13|1141.99|1139.79|1142.88|1140.68|1141.11|1138.91|0
1727746500000|2024-10-01 01:35:00|1141.88|1139.68|1142.43|1140.23|1143.54|1141.34|1141.88|1139.68|0
1727746800000|2024-10-01 01:40:00|1142.88|1140.68|1142.66|1140.46|1143.32|1141.12|1142.66|1140.46|0
1727747100000|2024-10-01 01:45:00|1142.88|1140.68|1142.88|1140.68|1144.43|1142.23|1141.77|1139.57|0
1727747400000|2024-10-01 01:50:00|1143.1|1140.9|1144.65|1142.45|1144.87|1142.67|1143.1|1140.9|0
1727747700000|2024-10-01 01:55:00|1144.87|1142.67|1145.54|1143.34|1145.54|1143.34|1143.54|1141.34|0
1727748000000|2024-10-01 02:00:00|1145.31|1143.11|1143.76|1141.56|1145.76|1143.56|1143.54|1141.34|0
1727748300000|2024-10-01 02:05:00|1143.54|1141.34|1143.31|1141.11|1143.98|1141.78|1143.31|1141.11|0
1727748600000|2024-10-01 02:10:00|1143.54|1141.34|1142.87|1140.67|1143.98|1141.78|1142.87|1140.67|0
1727748900000|2024-10-01 02:15:00|1143.09|1140.89|1143.31|1141.11|1143.54|1141.34|1142.87|1140.67|0
1727749200000|2024-10-01 02:20:00|1143.2|1141|1143.31|1141.11|1143.31|1141.11|1142.42|1140.22|0
1727749500000|2024-10-01 02:25:00|1143.09|1140.89|1143.31|1141.11|1143.75|1141.55|1142.87|1140.67|0
1727749800000|2024-10-01 02:30:00|1143.19|1140.99|1142.2|1140|1143.31|1141.11|1142.2|1140|0
1727750100000|2024-10-01 02:35:00|1141.98|1139.78|1142.64|1140.44|1142.64|1140.44|1141.53|1139.33|0
1727750400000|2024-10-01 02:40:00|1142.75|1140.55|1142.64|1140.44|1143.31|1141.11|1142.42|1140.22|0
1727750700000|2024-10-01 02:45:00|1142.86|1140.66|1142.64|1140.44|1143.08|1140.88|1142.42|1140.22|0
1727751000000|2024-10-01 02:50:00|1142.86|1140.66|1142.42|1140.22|1143.08|1140.88|1142.42|1140.22|0
1727751300000|2024-10-01 02:55:00|1142.64|1140.44|1141.31|1139.11|1142.64|1140.44|1139.98|1137.78|0
1727751600000|2024-10-01 03:00:00|1141.53|1139.33|1140.42|1138.22|1141.75|1139.55|1140.2|1138|0
1727751900000|2024-10-01 03:05:00|1140.2|1138|1140.2|1138|1140.64|1138.44|1139.97|1137.77|0
1727752200000|2024-10-01 03:10:00|1140.42|1138.22|1140.19|1137.99|1140.86|1138.66|1139.97|1137.77|0
1727752500000|2024-10-01 03:15:00|1139.97|1137.77|1140.08|1137.88|1140.64|1138.44|1139.97|1137.77|0
1727752800000|2024-10-01 03:20:00|1140.19|1137.99|1138.86|1136.66|1140.19|1137.99|1138.86|1136.66|0
1727753100000|2024-10-01 03:25:00|1138.64|1136.44|1137.97|1135.77|1138.86|1136.66|1137.97|1135.77|0
1727753400000|2024-10-01 03:30:00|1138.2|1136|1139.3|1137.1|1139.3|1137.1|1138.2|1136|0
1727753700000|2024-10-01 03:35:00|1139.52|1137.32|1139.08|1136.88|1139.75|1137.55|1138.86|1136.66|0
1727754000000|2024-10-01 03:40:00|1138.64|1136.44|1139.97|1137.77|1140.19|1137.99|1138.64|1136.44|0
1727754300000|2024-10-01 03:45:00|1140.19|1137.99|1139.74|1137.54|1140.85|1138.65|1139.74|1137.54|0
1727754600000|2024-10-01 03:50:00|1139.96|1137.76|1139.74|1137.54|1140.19|1137.99|1138.86|1136.66|0
1727754900000|2024-10-01 03:55:00|1139.96|1137.76|1139.52|1137.32|1139.96|1137.76|1139.3|1137.1|0
1727755200000|2024-10-01 04:00:00|1139.4|1137.2|1138.85|1136.65|1139.52|1137.32|1138.41|1136.21|0
1727755500000|2024-10-01 04:05:00|1139.07|1136.87|1138.85|1136.65|1139.74|1137.54|1138.63|1136.43|0
1727755800000|2024-10-01 04:10:00|1138.63|1136.43|1137.74|1135.54|1138.85|1136.65|1137.3|1135.1|0
1727756100000|2024-10-01 04:15:00|1137.52|1135.32|1137.74|1135.54|1137.74|1135.54|1136.85|1134.65|0
1727756400000|2024-10-01 04:20:00|1137.96|1135.76|1137.62|1135.42|1138.18|1135.98|1137.52|1135.32|0
1727756700000|2024-10-01 04:25:00|1137.74|1135.54|1138.63|1136.43|1138.85|1136.65|1137.74|1135.54|0
1727757000000|2024-10-01 04:30:00|1138.51|1136.31|1136.74|1134.54|1138.63|1136.43|1135.96|1133.76|0
1727757300000|2024-10-01 04:35:00|1136.85|1134.65|1137.07|1134.87|1137.29|1135.09|1135.96|1133.76|0
1727757600000|2024-10-01 04:40:00|1137.18|1134.98|1136.41|1134.21|1137.29|1135.09|1136.29|1134.09|0
1727757900000|2024-10-01 04:45:00|1136.63|1134.43|1137.51|1135.31|1137.73|1135.53|1136.41|1134.21|0
1727758200000|2024-10-01 04:50:00|1137.4|1135.2|1137.29|1135.09|1137.73|1135.53|1136.85|1134.65|0
1727758500000|2024-10-01 04:55:00|1137.51|1135.31|1137.29|1135.09|1137.51|1135.31|1137.17|1134.97|0
1727758800000|2024-10-01 05:00:00|1136.85|1134.65|1136.95|1134.75|1137.17|1134.97|1136.62|1134.42|0
1727759100000|2024-10-01 05:05:00|1136.84|1134.64|1137.06|1134.86|1137.07|1134.87|1135.51|1133.31|0
1727759400000|2024-10-01 05:10:00|1137.29|1135.09|1137.51|1135.31|1137.51|1135.31|1136.62|1134.42|0
1727759700000|2024-10-01 05:15:00|1137.28|1135.08|1135.95|1133.75|1137.28|1135.08|1135.95|1133.75|0
1727760000000|2024-10-01 05:20:00|1135.73|1133.53|1137.28|1135.08|1137.5|1135.3|1135.73|1133.53|0
1727760300000|2024-10-01 05:25:00|1137.5|1135.3|1137.72|1135.52|1137.72|1135.52|1137.06|1134.86|0
1727760600000|2024-10-01 05:30:00|1137.95|1135.75|1138.17|1135.97|1138.61|1136.41|1137.28|1135.08|0
1727760900000|2024-10-01 05:35:00|1137.94|1135.74|1135.51|1133.31|1138.17|1135.97|1135.06|1132.86|0
1727761200000|2024-10-01 05:40:00|1135.28|1133.08|1135.73|1133.53|1135.73|1133.53|1133.73|1131.53|0
1727761500000|2024-10-01 05:45:00|1135.51|1133.31|1137.28|1135.08|1137.28|1135.08|1135.06|1132.86|0
1727761800000|2024-10-01 05:50:00|1137.38|1135.18|1138.16|1135.96|1139.27|1137.07|1137.38|1135.18|0
1727762100000|2024-10-01 05:55:00|1137.94|1135.74|1136.39|1134.19|1137.94|1135.74|1135.5|1133.3|0
1727762400000|2024-10-01 06:00:00|1136.61|1134.41|1136.61|1134.41|1137.05|1134.85|1134.84|1132.64|0
1727762700000|2024-10-01 06:05:00|1137.05|1134.85|1136.39|1134.19|1137.27|1135.07|1135.94|1133.74|0
1727763000000|2024-10-01 06:10:00|1136.61|1134.41|1137.49|1135.29|1137.71|1135.51|1136.39|1134.19|0
1727763300000|2024-10-01 06:15:00|1137.6|1135.4|1138.16|1135.96|1138.6|1136.4|1137.27|1135.07|0
1727763600000|2024-10-01 06:20:00|1137.93|1135.73|1137.71|1135.51|1138.16|1135.96|1137.49|1135.29|0
1727763900000|2024-10-01 06:25:00|1137.49|1135.29|1138.6|1136.4|1138.6|1136.4|1137.49|1135.29|0
1727764200000|2024-10-01 06:30:00|1138.82|1136.62|1139.93|1137.73|1140.15|1137.95|1138.82|1136.62|0
1727764500000|2024-10-01 06:35:00|1140.15|1137.95|1140.37|1138.17|1140.81|1138.61|1139.93|1137.73|0
1727764800000|2024-10-01 06:40:00|1140.47|1138.27|1139.26|1137.06|1140.59|1138.39|1138.92|1136.72|0
1727765100000|2024-10-01 06:45:00|1139.04|1136.84|1140.59|1138.39|1140.81|1138.61|1139.04|1136.84|0
1727765400000|2024-10-01 06:50:00|1140.37|1138.17|1139.26|1137.06|1140.81|1138.61|1139.03|1136.83|0
1727765700000|2024-10-01 06:55:00|1139.03|1136.83|1138.59|1136.39|1139.03|1136.83|1137.26|1135.06|0
1727766000000|2024-10-01 07:00:00|1138.37|1136.17|1139.14|1136.94|1139.14|1136.94|1135.27|1133.07|0
1727766300000|2024-10-01 07:05:00|1139.25|1137.05|1132.38|1130.18|1139.25|1137.05|1132.38|1130.18|0
1727766600000|2024-10-01 07:10:00|1132.61|1130.41|1129.51|1127.31|1132.83|1130.63|1129.29|1127.09|0
1727766900000|2024-10-01 07:15:00|1129.95|1127.75|1128.18|1125.98|1130.39|1128.19|1128.18|1125.98|0
1727767200000|2024-10-01 07:20:00|1128.4|1126.2|1131.83|1129.63|1132.82|1130.62|1128.18|1125.98|0
1727767500000|2024-10-01 07:25:00|1132.05|1129.85|1134.04|1131.84|1135.37|1133.17|1132.05|1129.85|0
1727767800000|2024-10-01 07:30:00|1133.93|1131.73|1134.7|1132.5|1136.25|1134.05|1132.49|1130.29|0
1727768100000|2024-10-01 07:35:00|1134.92|1132.72|1137.36|1135.16|1137.58|1135.38|1134.7|1132.5|0
1727768400000|2024-10-01 07:40:00|1137.47|1135.27|1138.02|1135.82|1138.02|1135.82|1136.47|1134.27|0
1727768700000|2024-10-01 07:45:00|1137.69|1135.49|1137.36|1135.16|1138.57|1136.37|1136.8|1134.6|0
1727769000000|2024-10-01 07:50:00|1138.02|1135.82|1138.69|1136.49|1139.01|1136.81|1137.58|1135.38|0
1727769300000|2024-10-01 07:55:00|1138.91|1136.71|1138.91|1136.71|1139.13|1136.93|1137.46|1135.26|0
1727769600000|2024-10-01 08:00:00|1139.13|1136.93|1136.47|1134.27|1139.57|1137.37|1136.47|1134.27|0
1727769900000|2024-10-01 08:05:00|1136.25|1134.05|1135.69|1133.49|1137.13|1134.93|1135.36|1133.16|0
1727770200000|2024-10-01 08:10:00|1135.58|1133.38|1133.81|1131.61|1135.8|1133.6|1133.37|1131.17|0
1727770500000|2024-10-01 08:15:00|1133.59|1131.39|1134.69|1132.49|1136.02|1133.82|1133.14|1130.94|0
1727770800000|2024-10-01 08:20:00|1134.8|1132.6|1133.58|1131.38|1136.02|1133.82|1133.58|1131.38|0
1727771100000|2024-10-01 08:25:00|1133.69|1131.49|1135.13|1132.93|1135.36|1133.16|1133.69|1131.49|0
1727771400000|2024-10-01 08:30:00|1135.02|1132.82|1136.9|1134.7|1137.57|1135.37|1134.47|1132.27|0
1727771700000|2024-10-01 08:35:00|1137.13|1134.93|1135.13|1132.93|1138.45|1136.25|1135.13|1132.93|0
1727772000000|2024-10-01 08:40:00|1134.91|1132.71|1136.9|1134.7|1137.79|1135.59|1134.91|1132.71|0
1727772300000|2024-10-01 08:45:00|1136.79|1134.59|1136.24|1134.04|1137.34|1135.14|1135.79|1133.59|0
1727772600000|2024-10-01 08:50:00|1136.12|1133.92|1134.24|1132.04|1136.12|1133.92|1133.58|1131.38|0
1727772900000|2024-10-01 08:55:00|1134.13|1131.93|1134.9|1132.7|1135.79|1133.59|1133.36|1131.16|0
1727773200000|2024-10-01 09:00:00|1134.68|1132.48|1134.9|1132.7|1135.57|1133.37|1133.8|1131.6|0
1727773500000|2024-10-01 09:05:00|1134.68|1132.48|1133.8|1131.6|1135.12|1132.92|1133.35|1131.15|0
1727773800000|2024-10-01 09:10:00|1133.57|1131.37|1132.91|1130.71|1134.02|1131.82|1132.69|1130.49|0
1727774100000|2024-10-01 09:15:00|1133.24|1131.04|1132.47|1130.27|1134.24|1132.04|1132.47|1130.27|0
1727774400000|2024-10-01 09:20:00|1132.57|1130.37|1132.69|1130.49|1133.13|1130.93|1132.02|1129.82|0
1727774700000|2024-10-01 09:25:00|1132.91|1130.71|1135.12|1132.92|1135.56|1133.36|1132.68|1130.48|0
1727775000000|2024-10-01 09:30:00|1135.34|1133.14|1135.78|1133.58|1136|1133.8|1134.56|1132.36|0
1727775300000|2024-10-01 09:35:00|1136|1133.8|1134.9|1132.7|1136|1133.8|1134.9|1132.7|0
1727775600000|2024-10-01 09:40:00|1134.67|1132.47|1134.67|1132.47|1135.12|1132.92|1133.89|1131.69|0
1727775900000|2024-10-01 09:45:00|1134.89|1132.69|1134.78|1132.58|1135.34|1133.14|1134.01|1131.81|0
1727776200000|2024-10-01 09:50:00|1134.89|1132.69|1135.56|1133.36|1136.44|1134.24|1134.89|1132.69|0
1727776500000|2024-10-01 09:55:00|1136|1133.8|1135.88|1133.68|1136.22|1134.02|1135.55|1133.35|0
1727776800000|2024-10-01 10:00:00|1135.78|1133.58|1135.55|1133.35|1136|1133.8|1134.67|1132.47|0
1727777100000|2024-10-01 10:05:00|1135.77|1133.57|1135.55|1133.35|1136.22|1134.02|1135.11|1132.91|0
1727777400000|2024-10-01 10:10:00|1135.33|1133.13|1137.32|1135.12|1137.32|1135.12|1135.33|1133.13|0
1727777700000|2024-10-01 10:15:00|1137.54|1135.34|1137.32|1135.12|1137.54|1135.34|1136.88|1134.68|0
1727778000000|2024-10-01 10:20:00|1137.54|1135.34|1137.99|1135.79|1138.65|1136.45|1137.54|1135.34|0
1727778300000|2024-10-01 10:25:00|1137.76|1135.56|1139.09|1136.89|1139.54|1137.34|1137.76|1135.56|0
1727778600000|2024-10-01 10:30:00|1139.31|1137.11|1138.65|1136.45|1139.31|1137.11|1137.98|1135.78|0
1727778900000|2024-10-01 10:35:00|1138.43|1136.23|1139.75|1137.55|1139.75|1137.55|1138.09|1135.89|0
1727779200000|2024-10-01 10:40:00|1139.98|1137.78|1139.75|1137.55|1140.2|1138|1139.53|1137.33|0
1727779500000|2024-10-01 10:45:00|1139.98|1137.78|1140.2|1138|1140.2|1138|1139.42|1137.22|0
1727779800000|2024-10-01 10:50:00|1140.42|1138.22|1140.42|1138.22|1140.86|1138.66|1139.09|1136.89|0
1727780100000|2024-10-01 10:55:00|1140.19|1137.99|1142.19|1139.99|1142.96|1140.76|1139.97|1137.77|0
1727780400000|2024-10-01 11:00:00|1142.41|1140.21|1144.18|1141.98|1144.18|1141.98|1142.41|1140.21|0
1727780700000|2024-10-01 11:05:00|1144.29|1142.09|1143.3|1141.1|1144.41|1142.21|1142.63|1140.43|0
1727781000000|2024-10-01 11:10:00|1143.52|1141.32|1143.07|1140.87|1143.96|1141.76|1142.63|1140.43|0
1727781300000|2024-10-01 11:15:00|1142.85|1140.65|1141.3|1139.1|1143.52|1141.32|1140.19|1137.99|0
1727781600000|2024-10-01 11:20:00|1141.52|1139.32|1138.86|1136.66|1141.52|1139.32|1138.86|1136.66|0
1727781900000|2024-10-01 11:25:00|1138.74|1136.54|1139.08|1136.88|1139.74|1137.54|1138.63|1136.43|0
1727782200000|2024-10-01 11:30:00|1139.3|1137.1|1136.86|1134.66|1139.74|1137.54|1136.64|1134.44|0
1727782500000|2024-10-01 11:35:00|1137.08|1134.88|1135.31|1133.11|1137.75|1135.55|1135.19|1132.99|0
1727782800000|2024-10-01 11:40:00|1135.19|1132.99|1135.75|1133.55|1136.64|1134.44|1135.09|1132.89|0
1727783100000|2024-10-01 11:45:00|1135.53|1133.33|1135.97|1133.77|1136.86|1134.66|1135.41|1133.21|0
1727783400000|2024-10-01 11:50:00|1136.08|1133.88|1137.3|1135.1|1137.96|1135.76|1135.97|1133.77|0
1727783700000|2024-10-01 11:55:00|1137.18|1134.98|1137.08|1134.88|1137.74|1135.54|1136.63|1134.43|0
1727784000000|2024-10-01 12:00:00|1136.86|1134.66|1138.85|1136.65|1139.29|1137.09|1136.86|1134.66|0
1727784300000|2024-10-01 12:05:00|1138.63|1136.43|1138.18|1135.98|1138.85|1136.65|1137.08|1134.88|0
1727784600000|2024-10-01 12:10:00|1138.4|1136.2|1137.74|1135.54|1138.63|1136.43|1137.29|1135.09|0
1727784900000|2024-10-01 12:15:00|1137.62|1135.42|1136.85|1134.65|1137.62|1135.42|1135.52|1133.32|0
1727785200000|2024-10-01 12:20:00|1136.63|1134.43|1137.96|1135.76|1137.96|1135.76|1136.63|1134.43|0
1727785500000|2024-10-01 12:25:00|1138.4|1136.2|1136.18|1133.98|1139.39|1137.19|1136.18|1133.98|0
1727785800000|2024-10-01 12:30:00|1135.96|1133.76|1134.41|1132.21|1136.18|1133.98|1133.75|1131.55|0
1727786100000|2024-10-01 12:35:00|1134.63|1132.43|1134.85|1132.65|1135.52|1133.32|1134.41|1132.21|0
1727786400000|2024-10-01 12:40:00|1134.63|1132.43|1135.52|1133.32|1136.51|1134.31|1134.41|1132.21|0
1727786700000|2024-10-01 12:45:00|1135.29|1133.09|1135.74|1133.54|1135.96|1133.76|1134.85|1132.65|0
1727787000000|2024-10-01 12:50:00|1135.96|1133.76|1136.4|1134.2|1136.62|1134.42|1135.51|1133.31|0
1727787300000|2024-10-01 12:55:00|1136.62|1134.42|1137.06|1134.86|1137.06|1134.86|1135.96|1133.76|0
1727787600000|2024-10-01 13:00:00|1136.84|1134.64|1137.06|1134.86|1137.95|1135.75|1135.84|1133.64|0
1727787900000|2024-10-01 13:05:00|1136.84|1134.64|1137.72|1135.52|1138.17|1135.97|1136.72|1134.52|0
1727788200000|2024-10-01 13:10:00|1137.5|1135.3|1136.94|1134.74|1138.39|1136.19|1136.39|1134.19|0
1727788500000|2024-10-01 13:15:00|1136.84|1134.64|1133.96|1131.76|1136.84|1134.64|1133.96|1131.76|0
1727788800000|2024-10-01 13:20:00|1133.74|1131.54|1134.28|1132.08|1134.4|1132.2|1132.19|1129.99|0
1727789100000|2024-10-01 13:25:00|1133.96|1131.76|1134.62|1132.42|1135.28|1133.08|1133.29|1131.09|0
1727789400000|2024-10-01 13:30:00|1135.06|1132.86|1113.58|1111.38|1135.73|1133.53|1110.68|1108.48|0
1727789700000|2024-10-01 13:35:00|1113.36|1111.16|1109.51|1106.76|1114.68|1112.48|1102.98|1100.23|0
1727790000000|2024-10-01 13:40:00|1108.3|1105.55|1108.15|1105.4|1112.1|1109.35|1104.05|1101.3|0
1727790300000|2024-10-01 13:45:00|1106.94|1104.19|1100.04|1097.29|1106.94|1104.19|1098.07|1095.32|0
1727790600000|2024-10-01 13:50:00|1098.72|1095.97|1099.74|1096.99|1102.59|1099.84|1094.05|1091.3|0
1727790900000|2024-10-01 13:55:00|1098.65|1095.9|1103.24|1100.16|1104.72|1101.64|1095.59|1092.84|0
1727791200000|2024-10-01 14:00:00|1102.91|1099.83|1104.14|1101.06|1109.05|1105.97|1097.88|1094.8|0
1727791500000|2024-10-01 14:05:00|1103.04|1099.96|1090.52|1087.44|1103.04|1099.96|1089|1085.92|0
1727791800000|2024-10-01 14:10:00|1090.08|1087|1090.18|1086.66|1095.4|1092.32|1084.31|1081.23|0
1727792100000|2024-10-01 14:15:00|1089.31|1085.79|1084.95|1081.43|1089.53|1086.01|1083.42|1079.9|0
1727792400000|2024-10-01 14:20:00|1084.51|1080.99|1092.64|1089.12|1098.99|1095.47|1084.51|1080.99|0
1727792700000|2024-10-01 14:25:00|1093.29|1089.77|1087.27|1083.75|1093.73|1090.21|1079.78|1076.26|0
1727793000000|2024-10-01 14:30:00|1087.05|1083.53|1086.4|1082.88|1090.31|1086.79|1080.1|1076.58|0
1727793300000|2024-10-01 14:35:00|1087.05|1083.53|1091.91|1088.39|1095.25|1091.73|1083.64|1080.12|0
1727793600000|2024-10-01 14:40:00|1091.47|1087.95|1092.5|1088.98|1096.85|1093.33|1090.82|1087.3|0
1727793900000|2024-10-01 14:45:00|1091.95|1088.43|1090.6|1087.08|1094.9|1091.38|1088.63|1085.11|0
1727794200000|2024-10-01 14:50:00|1090.16|1086.64|1086.16|1082.64|1090.96|1087.44|1085.61|1082.09|0
1727794500000|2024-10-01 14:55:00|1086.82|1083.3|1092.19|1088.67|1093.28|1089.76|1086.6|1083.08|0
1727794800000|2024-10-01 15:00:00|1091.75|1088.23|1089.36|1085.84|1091.97|1088.45|1087.61|1084.09|0
1727795100000|2024-10-01 15:05:00|1088.48|1084.96|1076.09|1072.57|1088.48|1084.96|1076.09|1072.57|0
1727795400000|2024-10-01 15:10:00|1076.3|1072.78|1075.43|1071.91|1077.82|1074.3|1075.35|1071.83|0
1727795700000|2024-10-01 15:15:00|1075.87|1072.35|1078.47|1074.95|1078.47|1074.95|1073.91|1070.39|0
1727796000000|2024-10-01 15:20:00|1077.82|1074.3|1079.78|1076.26|1083.47|1079.95|1077.6|1074.08|0
1727796300000|2024-10-01 15:25:00|1080.21|1076.69|1089.93|1086.41|1091.75|1088.23|1080.21|1076.69|0
1727796600000|2024-10-01 15:30:00|1089.49|1085.97|1094.68|1091.16|1096.32|1092.8|1087.75|1084.23|0
1727796900000|2024-10-01 15:35:00|1094.8|1091.28|1097.93|1094.41|1098.43|1094.91|1093.27|1089.75|0
1727797200000|2024-10-01 15:40:00|1098.58|1095.06|1099.67|1096.15|1103.61|1100.09|1097.38|1093.86|0
1727797500000|2024-10-01 15:45:00|1099.89|1096.37|1097.49|1093.97|1099.89|1096.37|1094.65|1091.13|0
1727797800000|2024-10-01 15:50:00|1097.27|1093.75|1098.58|1095.06|1100.11|1096.59|1097.27|1093.75|0
1727798100000|2024-10-01 15:55:00|1099.01|1095.49|1094.07|1090.55|1100.33|1096.81|1094.07|1090.55|0
1727798400000|2024-10-01 16:00:00|1093.41|1089.89|1099.75|1096.23|1100.62|1097.1|1091.45|1087.93|0
1727798700000|2024-10-01 16:05:00|1100.4|1096.88|1099.69|1096.17|1102.81|1099.29|1099.25|1095.73|0
1727799000000|2024-10-01 16:10:00|1099.91|1096.39|1096.84|1093.32|1104.07|1100.55|1094.88|1091.36|0
1727799300000|2024-10-01 16:15:00|1096.62|1093.1|1097.28|1093.76|1100.34|1096.82|1096.4|1092.88|0
1727799600000|2024-10-01 16:20:00|1097.93|1094.41|1096.76|1093.24|1100.48|1096.96|1095.23|1091.71|0
1727799900000|2024-10-01 16:25:00|1096.98|1093.46|1096.98|1093.46|1098.29|1094.77|1092.39|1088.87|0
1727800200000|2024-10-01 16:30:00|1096.54|1093.02|1095.51|1091.99|1098.21|1094.69|1085.77|1082.25|0
1727800500000|2024-10-01 16:35:00|1094.2|1090.68|1090.27|1086.75|1098.35|1094.83|1089.4|1085.88|0
1727800800000|2024-10-01 16:40:00|1089.84|1086.32|1085.41|1081.89|1092.89|1089.37|1084.82|1081.3|0
1727801100000|2024-10-01 16:45:00|1085.19|1081.67|1084.47|1080.95|1086.21|1082.69|1080.12|1076.6|0
1727801400000|2024-10-01 16:50:00|1084.35|1080.83|1095.28|1091.76|1098.99|1095.47|1084.35|1080.83|0
1727801700000|2024-10-01 16:55:00|1095.5|1091.98|1095.14|1091.62|1099.5|1095.98|1088.89|1085.37|0
1727802000000|2024-10-01 17:00:00|1094.92|1091.4|1086.38|1082.86|1094.92|1091.4|1086.38|1082.86|0
1727802300000|2024-10-01 17:05:00|1086.71|1083.19|1087.31|1083.79|1088.02|1084.5|1084.76|1081.24|0
1727802600000|2024-10-01 17:10:00|1087.41|1083.89|1084.26|1080.74|1089.7|1086.18|1084.26|1080.74|0
1727802900000|2024-10-01 17:15:00|1084.7|1081.18|1080.14|1076.62|1084.7|1081.18|1079.49|1075.97|0
1727803200000|2024-10-01 17:20:00|1080.57|1077.05|1080.14|1076.62|1084.15|1080.63|1079.27|1075.75|0
1727803500000|2024-10-01 17:25:00|1080.57|1077.05|1078.68|1075.16|1081.07|1077.55|1077.59|1074.07|0
1727803800000|2024-10-01 17:30:00|1078.24|1074.72|1088.88|1085.36|1091.28|1087.76|1077.59|1074.07|0
1727804100000|2024-10-01 17:35:00|1087.57|1084.05|1084.96|1081.44|1087.57|1084.05|1082.13|1078.61|0
1727804400000|2024-10-01 17:40:00|1084.3|1080.78|1091.52|1088|1091.86|1088.34|1084.09|1080.57|0
1727804700000|2024-10-01 17:45:00|1091.64|1088.12|1090.11|1086.59|1093.38|1089.86|1089.24|1085.72|0
1727805000000|2024-10-01 17:50:00|1089.67|1086.15|1094.25|1090.73|1094.25|1090.73|1089.67|1086.15|0
1727805300000|2024-10-01 17:55:00|1094.04|1090.52|1103|1099.48|1103|1099.48|1094.04|1090.52|0
1727805600000|2024-10-01 18:00:00|1102.56|1099.04|1105|1101.48|1108.25|1104.73|1102.56|1099.04|0
1727805900000|2024-10-01 18:05:00|1105.22|1101.7|1106.53|1103.01|1107.63|1104.11|1103.9|1100.38|0
1727806200000|2024-10-01 18:10:00|1106.31|1102.79|1108.72|1105.2|1108.94|1105.42|1105.22|1101.7|0
1727806500000|2024-10-01 18:15:00|1108.94|1105.42|1110.04|1106.52|1113.55|1110.03|1108.72|1105.2|0
1727806800000|2024-10-01 18:20:00|1110.26|1106.74|1110.04|1106.52|1112.67|1109.15|1108.06|1104.54|0
1727807100000|2024-10-01 18:25:00|1109.6|1106.08|1112.23|1108.71|1112.45|1108.93|1108.94|1105.42|0
1727807400000|2024-10-01 18:30:00|1111.79|1108.27|1113.11|1109.59|1115.75|1112.23|1111.35|1107.83|0
1727807700000|2024-10-01 18:35:00|1112.89|1109.37|1111.7|1109.5|1113.99|1110.47|1107.84|1105.64|0
1727808000000|2024-10-01 18:40:00|1111.92|1109.72|1111.04|1108.84|1112.9|1110.7|1109.07|1106.87|0
1727808300000|2024-10-01 18:45:00|1111.15|1108.95|1109.72|1107.52|1112.46|1110.26|1108.41|1106.21|0
1727808600000|2024-10-01 18:50:00|1110.38|1108.18|1108.62|1106.42|1113.01|1110.81|1106.65|1104.45|0
1727808900000|2024-10-01 18:55:00|1109.28|1107.08|1110.69|1108.49|1112.57|1110.37|1108.84|1106.64|0
1727809200000|2024-10-01 19:00:00|1110.91|1108.71|1108.27|1106.07|1110.91|1108.71|1107.61|1105.41|0
1727809500000|2024-10-01 19:05:00|1108.05|1105.85|1109.81|1107.61|1111.12|1108.92|1106.3|1104.1|0
1727809800000|2024-10-01 19:10:00|1109.59|1107.39|1106.29|1104.09|1110.46|1108.26|1104.54|1102.34|0
1727810100000|2024-10-01 19:15:00|1105.85|1103.65|1106.51|1104.31|1107.17|1104.97|1103.66|1101.46|0
1727810400000|2024-10-01 19:20:00|1106.07|1103.87|1108.48|1106.28|1110.46|1108.26|1105.85|1103.65|0
1727810700000|2024-10-01 19:25:00|1108.7|1106.5|1109.14|1106.94|1110.9|1108.7|1108.26|1106.06|0
1727811000000|2024-10-01 19:30:00|1109.36|1107.16|1101.25|1099.05|1109.36|1107.16|1101.25|1099.05|0
1727811300000|2024-10-01 19:35:00|1101.46|1099.26|1101.6|1099.4|1102.91|1100.71|1097.44|1095.24|0
1727811600000|2024-10-01 19:40:00|1102.04|1099.84|1100.72|1098.52|1104.88|1102.68|1100.28|1098.08|0
1727811900000|2024-10-01 19:45:00|1100.5|1098.3|1097.87|1095.67|1100.94|1098.74|1097.66|1095.46|0
1727812200000|2024-10-01 19:50:00|1099.19|1096.99|1094.95|1092.75|1100.2|1098|1093.86|1091.66|0
1727812500000|2024-10-01 19:55:00|1095.17|1092.97|1095.96|1093.76|1099.32|1097.12|1094|1091.8|0
1727812800000|2024-10-01 20:00:00|1095.31|1093.11|1099.02|1096.82|1101.65|1099.45|1095.31|1093.11|0
1727813100000|2024-10-01 20:05:00|1099.24|1097.04|1097.27|1095.07|1099.46|1097.26|1096.18|1093.98|0
1727813400000|2024-10-01 20:10:00|1097.71|1095.51|1096.61|1094.41|1098.14|1095.94|1096.18|1093.98|0
1727813700000|2024-10-01 20:15:00|1096.71|1094.31|1096.93|1094.53|1097.04|1094.64|1096.28|1093.88|0
1727814000000|2024-10-01 20:20:00|1096.71|1094.31|1095.62|1093.22|1096.71|1094.31|1095.4|1093|0
1727814300000|2024-10-01 20:25:00|1095.4|1093|1096.27|1093.87|1096.71|1094.31|1095.4|1093|0
1727814600000|2024-10-01 20:30:00|1096.05|1093.65|1095.4|1093|1096.49|1094.09|1095.4|1093|0
1727814900000|2024-10-01 20:35:00|1095.62|1093.22|1095.61|1093.21|1096.05|1093.65|1094.96|1092.56|0
1727815200000|2024-10-01 20:40:00|1095.5|1093.1|1093.86|1091.46|1095.83|1093.43|1093.65|1091.25|0
1727815500000|2024-10-01 20:45:00|1094.08|1091.68|1093.86|1091.46|1094.08|1091.68|1093.43|1091.03|0
1727815800000|2024-10-01 20:50:00|1094.08|1091.68|1094.3|1091.9|1094.52|1092.12|1093.64|1091.24|0
1727816100000|2024-10-01 20:55:00|1094.4|1092|1094.18|1091.78|1095.61|1093.21|1093.97|1091.57|0
1727816400000|2024-10-01 21:00:00|1094.25|1091.85|1094.24|1091.84|1094.51|1092.11|1094.24|1091.84|0
1727816700000|2024-10-01 21:05:00|1094.28|1091.88|1094.92|1092.52|1095.44|1093.04|1094.24|1091.84|0
1727817000000|2024-10-01 21:10:00|1094.89|1092.49|1094.85|1092.45|1095.08|1092.68|1094.43|1092.03|0
1727817300000|2024-10-01 21:15:00|1094.95|1092.55|1094.76|1092.36|1094.95|1092.55|1094.76|1092.36|0
1727817600000|2024-10-01 21:20:00|1094.75|1092.35|1094.85|1092.45|1094.85|1092.45|1094.75|1092.35|0
1727818500000|2024-10-01 21:35:00|1094.92|1092.52|1094.92|1092.52|1094.92|1092.52|1094.88|1092.48|0
1727818800000|2024-10-01 21:40:00|1094.85|1092.45|1094.88|1092.48|1094.91|1092.51|1094.84|1092.44|0
1727819100000|2024-10-01 21:45:00|1094.84|1092.44|1094.65|1092.25|1094.84|1092.44|1094.65|1092.25|0
1727819400000|2024-10-01 21:50:00|1094.46|1092.06|1094.75|1092.35|1094.75|1092.35|1094.1|1091.7|0
1727819700000|2024-10-01 21:55:00|1094.94|1092.54|1095.52|1093.12|1095.52|1093.12|1094.61|1092.21|0
1727820000000|2024-10-01 22:00:00|1096.13|1093.73|1089.36|1086.96|1098.54|1096.14|1088.71|1086.31|0
1727820300000|2024-10-01 22:05:00|1088.82|1086.42|1088.82|1086.42|1089.26|1086.86|1086.86|1084.46|0
1727820600000|2024-10-01 22:10:00|1088.93|1086.53|1086.74|1084.34|1089.91|1087.51|1084.9|1082.5|0
1727820900000|2024-10-01 22:15:00|1086.64|1084.24|1089.47|1087.07|1089.47|1087.07|1086.2|1083.8|0
1727821200000|2024-10-01 22:20:00|1089.69|1087.29|1088.16|1085.76|1089.91|1087.51|1087.51|1085.11|0
1727821500000|2024-10-01 22:25:00|1088.38|1085.98|1086.96|1084.56|1089.69|1087.29|1086.85|1084.45|0
1727821800000|2024-10-01 22:30:00|1087.18|1084.78|1088.81|1086.41|1089.03|1086.63|1085.87|1083.47|0
1727822100000|2024-10-01 22:35:00|1089.03|1086.63|1090.56|1088.16|1090.78|1088.38|1089.03|1086.63|0
1727822400000|2024-10-01 22:40:00|1090.66|1088.26|1084.12|1081.72|1090.66|1088.26|1082.93|1080.53|0
1727822700000|2024-10-01 22:45:00|1084.23|1081.83|1084.45|1082.05|1086.95|1084.55|1084.23|1081.83|0
1727823000000|2024-10-01 22:50:00|1083.58|1081.18|1085.1|1082.7|1085.86|1083.46|1083.25|1080.85|0
1727823300000|2024-10-01 22:55:00|1085.32|1082.92|1085.32|1082.92|1087.28|1084.88|1084.88|1082.48|0
1727823600000|2024-10-01 23:00:00|1085.75|1083.35|1086.62|1084.22|1087.5|1085.1|1084.88|1082.48|0
1727823900000|2024-10-01 23:05:00|1086.51|1084.11|1086.41|1084.01|1087.93|1085.53|1084.88|1082.48|0
1727824200000|2024-10-01 23:10:00|1086.29|1083.89|1088.37|1085.97|1088.37|1085.97|1086.19|1083.79|0
1727824500000|2024-10-01 23:15:00|1088.15|1085.75|1086.62|1084.22|1089.24|1086.84|1086.4|1084|0
1727824800000|2024-10-01 23:20:00|1086.18|1083.78|1083.79|1081.39|1086.18|1083.78|1083.57|1081.17|0
1727825100000|2024-10-01 23:25:00|1083.57|1081.17|1083.13|1080.73|1084.44|1082.04|1080.52|1078.12|0
1727825400000|2024-10-01 23:30:00|1082.91|1080.51|1085.09|1082.69|1085.53|1083.13|1082.36|1079.96|0
1727825700000|2024-10-01 23:35:00|1084.87|1082.47|1085.96|1083.56|1086.62|1084.22|1083.78|1081.38|0
1727826000000|2024-10-01 23:40:00|1086.18|1083.78|1086.61|1084.21|1087.27|1084.87|1085.74|1083.34|0
1727826300000|2024-10-01 23:45:00|1086.5|1084.1|1089.88|1087.48|1090.54|1088.14|1085.96|1083.56|0
1727826600000|2024-10-01 23:50:00|1090.1|1087.7|1087.26|1084.86|1090.1|1087.7|1086.83|1084.43|0
1727826900000|2024-10-01 23:55:00|1087.7|1085.3|1087.59|1085.19|1087.92|1085.52|1087.05|1084.65|0
1727827200000|2024-10-02 00:00:00|1087.92|1085.52|1091.41|1089.01|1092.06|1089.66|1087.26|1084.86|0
1727827500000|2024-10-02 00:05:00|1091.63|1089.23|1090.97|1088.57|1092.06|1089.66|1089.01|1086.61|0
1727827800000|2024-10-02 00:10:00|1091.19|1088.79|1092.82|1090.42|1092.93|1090.53|1090.1|1087.7|0
1727828100000|2024-10-02 00:15:00|1092.71|1090.31|1089.44|1087.04|1092.93|1090.53|1089.22|1086.82|0
1727828400000|2024-10-02 00:20:00|1089.22|1086.82|1089.22|1086.82|1090.09|1087.69|1087.91|1085.51|0
1727828700000|2024-10-02 00:25:00|1089|1086.6|1088.35|1085.95|1089.76|1087.36|1086.82|1084.42|0
1727829000000|2024-10-02 00:30:00|1087.81|1085.61|1089.8|1087.6|1089.8|1087.6|1085.93|1083.73|0
1727829300000|2024-10-02 00:35:00|1089.7|1087.5|1091.66|1089.46|1092.31|1090.11|1089.48|1087.28|0
1727829600000|2024-10-02 00:40:00|1091.88|1089.68|1094.49|1092.29|1095.37|1093.17|1091.66|1089.46|0
1727829900000|2024-10-02 00:45:00|1094.71|1092.51|1093.84|1091.64|1094.93|1092.73|1093.4|1091.2|0
1727830200000|2024-10-02 00:50:00|1094.06|1091.86|1090.78|1088.58|1094.27|1092.07|1089.47|1087.27|0
1727830500000|2024-10-02 00:55:00|1090.56|1088.36|1091.87|1089.67|1092.31|1090.11|1089.91|1087.71|0
1727830800000|2024-10-02 01:00:00|1092.09|1089.89|1093.18|1090.98|1093.4|1091.2|1091.43|1089.23|0
1727831100000|2024-10-02 01:05:00|1093.28|1091.08|1092.3|1090.1|1093.4|1091.2|1091.87|1089.67|0
1727831400000|2024-10-02 01:10:00|1092.09|1089.89|1092.3|1090.1|1092.63|1090.43|1091.75|1089.55|0
1727831700000|2024-10-02 01:15:00|1092.52|1090.32|1092.52|1090.32|1093.83|1091.63|1090.78|1088.58|0
1727832000000|2024-10-02 01:20:00|1092.74|1090.54|1092.96|1090.76|1094.05|1091.85|1092.52|1090.32|0
1727832300000|2024-10-02 01:25:00|1093.17|1090.97|1094.37|1092.17|1094.92|1092.72|1092.96|1090.76|0
1727832600000|2024-10-02 01:30:00|1094.48|1092.28|1097.98|1095.78|1098.19|1095.99|1094.26|1092.06|0
1727832900000|2024-10-02 01:35:00|1098.19|1095.99|1097.1|1094.9|1098.19|1095.99|1096.01|1093.81|0
1727833200000|2024-10-02 01:40:00|1096.88|1094.68|1094.91|1092.71|1096.88|1094.68|1094.48|1092.28|0
1727833500000|2024-10-02 01:45:00|1094.8|1092.6|1096.44|1094.24|1096.88|1094.68|1094.7|1092.5|0
1727833800000|2024-10-02 01:50:00|1096.66|1094.46|1097.31|1095.11|1097.75|1095.55|1096|1093.8|0
1727834100000|2024-10-02 01:55:00|1097.1|1094.9|1096.88|1094.68|1097.2|1095|1095.57|1093.37|0
1727834400000|2024-10-02 02:00:00|1097.09|1094.89|1098.19|1095.99|1098.4|1096.2|1096.44|1094.24|0
1727834700000|2024-10-02 02:05:00|1098.4|1096.2|1098.05|1095.85|1098.84|1096.64|1096.73|1094.53|0
1727835000000|2024-10-02 02:10:00|1097.83|1095.63|1097.39|1095.19|1098.04|1095.84|1096.73|1094.53|0
1727835300000|2024-10-02 02:15:00|1097.17|1094.97|1095.86|1093.66|1097.39|1095.19|1095.74|1093.54|0
1727835600000|2024-10-02 02:20:00|1095.64|1093.44|1095.42|1093.22|1095.64|1093.44|1094.33|1092.13|0
1727835900000|2024-10-02 02:25:00|1095.64|1093.44|1095.85|1093.65|1096.07|1093.87|1094.33|1092.13|0
1727836200000|2024-10-02 02:30:00|1095.74|1093.54|1094.32|1092.12|1095.85|1093.65|1093.89|1091.69|0
1727836500000|2024-10-02 02:35:00|1094.54|1092.34|1092.24|1090.04|1094.54|1092.34|1092.24|1090.04|0
1727836800000|2024-10-02 02:40:00|1092.36|1090.16|1092.14|1089.94|1093.23|1091.03|1091.48|1089.28|0
1727837100000|2024-10-02 02:45:00|1092.35|1090.15|1093.88|1091.68|1093.88|1091.68|1092.35|1090.15|0
1727837400000|2024-10-02 02:50:00|1093.99|1091.79|1093.88|1091.68|1094.86|1092.66|1093.01|1090.81|0
1727837700000|2024-10-02 02:55:00|1094.1|1091.9|1093.22|1091.02|1094.64|1092.44|1092.79|1090.59|0
1727838000000|2024-10-02 03:00:00|1093.01|1090.81|1092.79|1090.59|1093.44|1091.24|1092.57|1090.37|0
1727838300000|2024-10-02 03:05:00|1093|1090.8|1091.26|1089.06|1093.66|1091.46|1090.38|1088.18|0
1727838600000|2024-10-02 03:10:00|1091.04|1088.84|1091.25|1089.05|1091.36|1089.16|1089.07|1086.87|0
1727838900000|2024-10-02 03:15:00|1091.04|1088.84|1091.03|1088.83|1091.47|1089.27|1089.73|1087.53|0
1727839200000|2024-10-02 03:20:00|1090.92|1088.72|1089.51|1087.31|1091.03|1088.83|1089.51|1087.31|0
1727839500000|2024-10-02 03:25:00|1089.72|1087.52|1092.23|1090.03|1093.22|1091.02|1089.51|1087.31|0
1727839800000|2024-10-02 03:30:00|1092.12|1089.92|1094.52|1092.32|1094.63|1092.43|1092.12|1089.92|0
1727840100000|2024-10-02 03:35:00|1094.63|1092.43|1096.38|1094.18|1096.71|1094.51|1094.09|1091.89|0
1727840400000|2024-10-02 03:40:00|1096.6|1094.4|1095.83|1093.63|1096.6|1094.4|1095.18|1092.98|0
1727840700000|2024-10-02 03:45:00|1095.61|1093.41|1094.3|1092.1|1095.61|1093.41|1094.08|1091.88|0
1727841000000|2024-10-02 03:50:00|1094.08|1091.88|1095.83|1093.63|1096.27|1094.07|1094.08|1091.88|0
1727841300000|2024-10-02 03:55:00|1096.05|1093.85|1095.61|1093.41|1096.49|1094.29|1095.28|1093.08|0
1727841600000|2024-10-02 04:00:00|1095.83|1093.63|1094.95|1092.75|1096.05|1093.85|1094.95|1092.75|0
1727841900000|2024-10-02 04:05:00|1094.84|1092.64|1094.52|1092.32|1095.17|1092.97|1094.52|1092.32|0
1727842200000|2024-10-02 04:10:00|1094.4|1092.2|1094.51|1092.31|1094.73|1092.53|1094.3|1092.1|0
1727842500000|2024-10-02 04:15:00|1094.62|1092.42|1094.51|1092.31|1094.73|1092.53|1094.08|1091.88|0
1727842800000|2024-10-02 04:20:00|1094.95|1092.75|1093.42|1091.22|1095.17|1092.97|1092.98|1090.78|0
1727843100000|2024-10-02 04:25:00|1093.52|1091.32|1092.11|1089.91|1093.64|1091.44|1091.89|1089.69|0
1727843400000|2024-10-02 04:30:00|1091.89|1089.69|1088.28|1086.08|1091.89|1089.69|1087.3|1085.1|0
1727843700000|2024-10-02 04:35:00|1088.18|1085.98|1087.52|1085.32|1088.39|1086.19|1086|1083.8|0
1727844000000|2024-10-02 04:40:00|1087.74|1085.54|1088.83|1086.63|1089.27|1087.07|1087.08|1084.88|0
1727844300000|2024-10-02 04:45:00|1088.61|1086.41|1090.13|1087.93|1090.35|1088.15|1088.03|1085.83|0
1727844600000|2024-10-02 04:50:00|1089.91|1087.71|1088.6|1086.4|1091|1088.8|1088.6|1086.4|0
1727844900000|2024-10-02 04:55:00|1088.82|1086.62|1088.17|1085.97|1088.93|1086.73|1085.66|1083.46|0
1727845200000|2024-10-02 05:00:00|1087.95|1085.75|1089.47|1087.27|1089.69|1087.49|1087.08|1084.88|0
1727845500000|2024-10-02 05:05:00|1089.69|1087.49|1088.17|1085.97|1089.69|1087.49|1087.95|1085.75|0
1727845800000|2024-10-02 05:10:00|1088.38|1086.18|1087.29|1085.09|1089.47|1087.27|1087.08|1084.88|0
1727846100000|2024-10-02 05:15:00|1087.51|1085.31|1087.94|1085.74|1088.38|1086.18|1086.53|1084.33|0
1727846400000|2024-10-02 05:20:00|1087.61|1085.41|1084.46|1082.26|1087.61|1085.41|1084.02|1081.82|0
1727846700000|2024-10-02 05:25:00|1084.24|1082.04|1083.81|1081.61|1084.68|1082.48|1081.2|1079|0
1727847000000|2024-10-02 05:30:00|1083.8|1081.6|1081.63|1079.43|1083.8|1081.6|1081.3|1079.1|0
1727847300000|2024-10-02 05:35:00|1081.85|1079.65|1083.37|1081.17|1083.58|1081.38|1080.97|1078.77|0
1727847600000|2024-10-02 05:40:00|1083.15|1080.95|1083.8|1081.6|1083.8|1081.6|1082.28|1080.08|0
1727847900000|2024-10-02 05:45:00|1083.69|1081.49|1081.62|1079.42|1084.45|1082.25|1080.75|1078.55|0
1727848200000|2024-10-02 05:50:00|1081.41|1079.21|1078.36|1076.16|1081.95|1079.75|1078.36|1076.16|0
1727848500000|2024-10-02 05:55:00|1078.58|1076.38|1085.97|1083.77|1086.41|1084.21|1078.58|1076.38|0
1727848800000|2024-10-02 06:00:00|1086.19|1083.99|1084.23|1082.03|1086.84|1084.64|1083.36|1081.16|0
1727849100000|2024-10-02 06:05:00|1084.45|1082.25|1082.05|1079.85|1084.88|1082.68|1080.75|1078.55|0
1727849400000|2024-10-02 06:10:00|1081.84|1079.64|1084.23|1082.03|1084.23|1082.03|1080.31|1078.11|0
1727849700000|2024-10-02 06:15:00|1084.01|1081.81|1082.27|1080.07|1084.01|1081.81|1081.83|1079.63|0
1727850000000|2024-10-02 06:20:00|1082.05|1079.85|1080.53|1078.33|1082.15|1079.95|1080.53|1078.33|0
1727850300000|2024-10-02 06:25:00|1080.74|1078.54|1083.79|1081.59|1084.22|1082.02|1080.74|1078.54|0
1727850600000|2024-10-02 06:30:00|1083.89|1081.69|1083.5|1081.3|1083.94|1081.74|1081.21|1079.01|0
1727850900000|2024-10-02 06:35:00|1083.72|1081.52|1087.42|1085.22|1087.85|1085.65|1083.5|1081.3|0
1727851200000|2024-10-02 06:40:00|1087.08|1084.88|1086.33|1084.13|1087.63|1085.43|1086.33|1084.13|0
1727851500000|2024-10-02 06:45:00|1086.54|1084.34|1081.32|1079.12|1086.54|1084.34|1081.1|1078.9|0
1727851800000|2024-10-02 06:50:00|1081.54|1079.34|1084.8|1082.6|1085.12|1082.92|1081.54|1079.34|0
1727852100000|2024-10-02 06:55:00|1085.23|1083.03|1084.68|1082.48|1086.54|1084.34|1084.68|1082.48|0
1727852400000|2024-10-02 07:00:00|1085.02|1082.82|1087.84|1085.64|1088.93|1086.73|1085.02|1082.82|0
1727852700000|2024-10-02 07:05:00|1087.95|1085.75|1086.97|1084.77|1087.95|1085.75|1084.36|1082.16|0
1727853000000|2024-10-02 07:10:00|1086.32|1084.12|1085.55|1083.35|1087.29|1085.09|1081.53|1079.33|0
1727853300000|2024-10-02 07:15:00|1085.66|1083.46|1086.75|1084.55|1088.06|1085.86|1084.03|1081.83|0
1727853600000|2024-10-02 07:20:00|1086.53|1084.33|1083.27|1081.07|1086.75|1084.55|1081.75|1079.55|0
1727853900000|2024-10-02 07:25:00|1083.59|1081.39|1087.4|1085.2|1088.59|1086.39|1082.94|1080.74|0
1727854200000|2024-10-02 07:30:00|1087.62|1085.42|1088.05|1085.85|1090.88|1088.68|1087.62|1085.42|0
1727854500000|2024-10-02 07:35:00|1088.27|1086.07|1089.53|1087.33|1090.45|1088.25|1088.16|1085.96|0
1727854800000|2024-10-02 07:40:00|1089.65|1087.45|1091.61|1089.41|1091.83|1089.63|1088.44|1086.24|0
1727855100000|2024-10-02 07:45:00|1091.83|1089.63|1091.82|1089.62|1093.35|1091.15|1091.27|1089.07|0
1727855400000|2024-10-02 07:50:00|1092.04|1089.84|1091.6|1089.4|1092.26|1090.06|1090.52|1088.32|0
1727855700000|2024-10-02 07:55:00|1091.93|1089.73|1089.64|1087.44|1092.04|1089.84|1089.64|1087.44|0
1727856000000|2024-10-02 08:00:00|1088.99|1086.79|1090.51|1088.31|1090.73|1088.53|1085.94|1083.74|0
1727856300000|2024-10-02 08:05:00|1090.73|1088.53|1089.86|1087.66|1091.17|1088.97|1089.64|1087.44|0
1727856600000|2024-10-02 08:10:00|1090.29|1088.09|1089.2|1087|1091.16|1088.96|1088.98|1086.78|0
1727856900000|2024-10-02 08:15:00|1089.86|1087.66|1088.76|1086.56|1090.51|1088.31|1088.11|1085.91|0
1727857200000|2024-10-02 08:20:00|1088.55|1086.35|1090.83|1088.63|1091.81|1089.61|1088.43|1086.23|0
1727857500000|2024-10-02 08:25:00|1090.72|1088.52|1090.72|1088.52|1091.16|1088.96|1089.42|1087.22|0
1727857800000|2024-10-02 08:30:00|1090.61|1088.41|1092.25|1090.05|1092.9|1090.7|1090.5|1088.3|0
1727858100000|2024-10-02 08:35:00|1092.47|1090.27|1092.35|1090.15|1093.34|1091.14|1091.7|1089.5|0
1727858400000|2024-10-02 08:40:00|1092.25|1090.05|1089.85|1087.65|1092.25|1090.05|1088.86|1086.66|0
1727858700000|2024-10-02 08:45:00|1089.41|1087.21|1087.88|1085.68|1090.82|1088.62|1087.88|1085.68|0
1727859000000|2024-10-02 08:50:00|1087.45|1085.25|1090.28|1088.08|1090.72|1088.52|1087.45|1085.25|0
1727859300000|2024-10-02 08:55:00|1090.5|1088.3|1087.66|1085.46|1090.5|1088.3|1087.45|1085.25|0
1727859600000|2024-10-02 09:00:00|1087.88|1085.68|1085.48|1083.28|1088.1|1085.9|1084.61|1082.41|0
1727859900000|2024-10-02 09:05:00|1085.59|1083.39|1083.31|1081.11|1085.59|1083.39|1083.09|1080.89|0
1727860200000|2024-10-02 09:10:00|1083.09|1080.89|1083.52|1081.32|1084.61|1082.41|1082.87|1080.67|0
1727860500000|2024-10-02 09:15:00|1083.3|1081.1|1082.43|1080.23|1083.52|1081.32|1081.56|1079.36|0
1727860800000|2024-10-02 09:20:00|1082.87|1080.67|1080.91|1078.71|1082.97|1080.77|1080.04|1077.84|0
1727861100000|2024-10-02 09:25:00|1080.69|1078.49|1082.87|1080.67|1082.87|1080.67|1079.6|1077.4|0
1727861400000|2024-10-02 09:30:00|1083.08|1080.88|1083.73|1081.53|1085.04|1082.84|1083.08|1080.88|0
1727861700000|2024-10-02 09:35:00|1083.95|1081.75|1083.3|1081.1|1084.39|1082.19|1081.99|1079.79|0
1727862000000|2024-10-02 09:40:00|1083.52|1081.32|1082.31|1080.11|1083.52|1081.32|1081.99|1079.79|0
1727862300000|2024-10-02 09:45:00|1082.43|1080.23|1081.12|1078.92|1082.86|1080.66|1080.68|1078.48|0
1727862600000|2024-10-02 09:50:00|1080.9|1078.7|1079.81|1077.61|1080.9|1078.7|1077.42|1075.22|0
1727862900000|2024-10-02 09:55:00|1080.25|1078.05|1080.68|1078.48|1081.12|1078.92|1079.59|1077.39|0
1727863200000|2024-10-02 10:00:00|1080.46|1078.26|1076.55|1074.35|1080.46|1078.26|1076.55|1074.35|0
1727863500000|2024-10-02 10:05:00|1076.98|1074.78|1077.63|1075.43|1077.63|1075.43|1075.68|1073.48|0
1727863800000|2024-10-02 10:10:00|1078.07|1075.87|1076.11|1073.91|1078.29|1076.09|1074.57|1072.37|0
1727864100000|2024-10-02 10:15:00|1076.33|1074.13|1082.23|1080.03|1082.35|1080.15|1075.46|1073.26|0
1727864400000|2024-10-02 10:20:00|1083.22|1081.02|1081.91|1079.71|1083.22|1081.02|1081.36|1079.16|0
1727864700000|2024-10-02 10:25:00|1082.02|1079.82|1083.87|1081.67|1084.08|1081.88|1080.39|1078.19|0
1727865000000|2024-10-02 10:30:00|1084.08|1081.88|1089.6|1087.4|1089.6|1087.4|1083.97|1081.77|0
1727865300000|2024-10-02 10:35:00|1089.92|1087.72|1086.98|1084.78|1090.04|1087.84|1086.11|1083.91|0
1727865600000|2024-10-02 10:40:00|1087.2|1085|1086.54|1084.34|1087.42|1085.22|1085.46|1083.26|0
1727865900000|2024-10-02 10:45:00|1086.76|1084.56|1088.07|1085.87|1088.72|1086.52|1085.67|1083.47|0
1727866200000|2024-10-02 10:50:00|1088.29|1086.09|1088.72|1086.52|1090.68|1088.48|1088.29|1086.09|0
1727866500000|2024-10-02 10:55:00|1088.5|1086.3|1088.28|1086.08|1088.61|1086.41|1086.76|1084.56|0
1727866800000|2024-10-02 11:00:00|1088.94|1086.74|1086.97|1084.77|1088.94|1086.74|1085.89|1083.69|0
1727867100000|2024-10-02 11:05:00|1086.86|1084.66|1081.64|1079.44|1087.41|1085.21|1081.31|1079.11|0
1727867400000|2024-10-02 11:10:00|1081.53|1079.33|1086.32|1084.12|1086.42|1084.22|1081.31|1079.11|0
1727867700000|2024-10-02 11:15:00|1086.1|1083.9|1082.94|1080.74|1086.1|1083.9|1082.4|1080.2|0
1727868000000|2024-10-02 11:20:00|1082.4|1080.2|1084.83|1082.63|1085.81|1083.61|1081.74|1079.54|0
1727868300000|2024-10-02 11:25:00|1084.94|1082.74|1088.86|1086.66|1088.86|1086.66|1084.94|1082.74|0
1727868600000|2024-10-02 11:30:00|1088.64|1086.44|1087.98|1085.78|1088.86|1086.66|1085.59|1083.39|0
1727868900000|2024-10-02 11:35:00|1088.31|1086.11|1089.07|1086.87|1090.05|1087.85|1087.55|1085.35|0
1727869200000|2024-10-02 11:40:00|1089.29|1087.09|1087.98|1085.78|1089.94|1087.74|1087.76|1085.56|0
1727869500000|2024-10-02 11:45:00|1088.08|1085.88|1087.33|1085.13|1088.85|1086.65|1087.11|1084.91|0
1727869800000|2024-10-02 11:50:00|1086.99|1084.79|1082.75|1080.55|1086.99|1084.79|1082.75|1080.55|0
1727870100000|2024-10-02 11:55:00|1083.19|1080.99|1082.21|1080.01|1083.41|1081.21|1081.88|1079.68|0
1727870400000|2024-10-02 12:00:00|1082.1|1079.9|1083.4|1081.2|1083.62|1081.42|1081.67|1079.47|0
1727870700000|2024-10-02 12:05:00|1083.51|1081.31|1081.66|1079.46|1083.62|1081.42|1081.23|1079.03|0
1727871000000|2024-10-02 12:10:00|1081.45|1079.25|1083.72|1081.52|1085.9|1083.7|1081.23|1079.03|0
1727871300000|2024-10-02 12:15:00|1083.94|1081.74|1086.23|1084.03|1087.79|1085.59|1083.4|1081.2|0
1727871600000|2024-10-02 12:20:00|1086.12|1083.92|1084.92|1082.72|1090.15|1087.95|1084.92|1082.72|0
1727871900000|2024-10-02 12:25:00|1084.49|1082.29|1080.79|1078.59|1085.79|1083.59|1080.79|1078.59|0
1727872200000|2024-10-02 12:30:00|1081.22|1079.02|1084.7|1082.5|1084.7|1082.5|1080.79|1078.59|0
1727872500000|2024-10-02 12:35:00|1084.48|1082.28|1090.8|1088.6|1090.8|1088.6|1083.4|1081.2|0
1727872800000|2024-10-02 12:40:00|1090.9|1088.7|1091.23|1089.03|1094.07|1091.87|1090.58|1088.38|0
1727873100000|2024-10-02 12:45:00|1091.67|1089.47|1090.36|1088.16|1092.97|1090.77|1089.7|1087.5|0
1727873400000|2024-10-02 12:50:00|1090.58|1088.38|1092.54|1090.34|1092.75|1090.55|1089.92|1087.72|0
1727873700000|2024-10-02 12:55:00|1092.42|1090.22|1089.59|1087.39|1092.42|1090.22|1088.83|1086.63|0
1727874000000|2024-10-02 13:00:00|1090.24|1088.04|1087.3|1085.1|1090.79|1088.59|1085.56|1083.36|0
1727874300000|2024-10-02 13:05:00|1087.09|1084.89|1086.21|1084.01|1089.7|1087.5|1086.21|1084.01|0
1727874600000|2024-10-02 13:10:00|1086.43|1084.23|1088.17|1085.97|1088.39|1086.19|1086.21|1084.01|0
1727874900000|2024-10-02 13:15:00|1087.95|1085.75|1086.65|1084.45|1088.17|1085.97|1084.91|1082.71|0
1727875200000|2024-10-02 13:20:00|1086.43|1084.23|1085.12|1082.92|1087.73|1085.53|1084.79|1082.59|0
1727875500000|2024-10-02 13:25:00|1084.25|1082.05|1087.08|1084.88|1087.08|1084.88|1084.03|1081.83|0
1727875800000|2024-10-02 13:30:00|1087.18|1084.98|1079.03|1076.83|1087.18|1084.98|1076.86|1074.66|0
1727876100000|2024-10-02 13:35:00|1078.92|1076.72|1072.3|1070.1|1081.2|1079|1071|1068.8|0
1727876400000|2024-10-02 13:40:00|1073.17|1070.97|1066.98|1064.78|1073.17|1070.97|1065.79|1063.59|0
1727876700000|2024-10-02 13:45:00|1066.54|1064.34|1083.24|1081.04|1084.98|1082.78|1066.54|1064.34|0
1727877000000|2024-10-02 13:50:00|1083.67|1081.47|1084.39|1082.19|1085.87|1083.67|1081.02|1078.82|0
1727877300000|2024-10-02 13:55:00|1084.17|1081.97|1081.35|1079.15|1085.91|1083.71|1081.35|1079.15|0
1727877600000|2024-10-02 14:00:00|1081.56|1079.36|1087.87|1085.67|1092.01|1089.81|1080.91|1078.71|0
1727877900000|2024-10-02 14:05:00|1087.65|1085.45|1087.15|1084.95|1089.1|1086.9|1084.17|1081.97|0
1727878200000|2024-10-02 14:10:00|1086.49|1084.29|1089.76|1087.56|1091.72|1089.52|1086.49|1084.29|0
1727878500000|2024-10-02 14:15:00|1089.1|1086.9|1094.62|1092.42|1095.2|1093|1087.58|1085.38|0
1727878800000|2024-10-02 14:20:00|1095.06|1092.86|1085.1|1082.9|1097.67|1095.47|1084.45|1082.25|0
1727879100000|2024-10-02 14:25:00|1084.89|1082.69|1093.16|1090.96|1093.16|1090.96|1084.23|1082.03|0
1727879400000|2024-10-02 14:30:00|1092.73|1090.53|1094.69|1092.49|1097.96|1095.76|1089.89|1087.69|0
1727879700000|2024-10-02 14:35:00|1093.82|1091.62|1094.47|1092.27|1096.21|1094.01|1090.98|1088.78|0
1727880000000|2024-10-02 14:40:00|1094.25|1092.05|1096.65|1094.45|1098.61|1096.41|1094.25|1092.05|0
1727880300000|2024-10-02 14:45:00|1096.21|1094.01|1103.72|1101.52|1103.72|1101.52|1094.68|1092.48|0
1727880600000|2024-10-02 14:50:00|1103.93|1101.73|1092.58|1090.38|1103.93|1101.73|1092.14|1089.94|0
1727880900000|2024-10-02 14:55:00|1092.36|1090.16|1092.36|1090.16|1096.5|1094.3|1091.48|1089.28|0
1727881200000|2024-10-02 15:00:00|1091.92|1089.72|1098.68|1096.48|1099.56|1097.36|1090.83|1088.63|0
1727881500000|2024-10-02 15:05:00|1098.47|1096.27|1096.72|1094.52|1100|1097.8|1094.54|1092.34|0
1727881800000|2024-10-02 15:10:00|1096.5|1094.3|1097.45|1095.25|1099.99|1097.79|1094.11|1091.91|0
1727882100000|2024-10-02 15:15:00|1097.67|1095.47|1104.66|1102.46|1105.1|1102.9|1097.45|1095.25|0
1727882400000|2024-10-02 15:20:00|1104.45|1102.25|1099.49|1097.29|1104.88|1102.68|1097.67|1095.47|0
1727882700000|2024-10-02 15:25:00|1099.28|1097.08|1102.34|1100.14|1102.99|1100.79|1097.96|1095.76|0
1727883000000|2024-10-02 15:30:00|1102.78|1100.58|1103.21|1101.01|1105.32|1103.12|1100.8|1098.6|0
1727883300000|2024-10-02 15:35:00|1102.99|1100.79|1103.87|1101.67|1104.52|1102.32|1101.02|1098.82|0
1727883600000|2024-10-02 15:40:00|1103.65|1101.45|1105.4|1103.2|1105.62|1103.42|1102.55|1100.35|0
1727883900000|2024-10-02 15:45:00|1105.62|1103.42|1104.52|1102.32|1105.62|1103.42|1102.33|1100.13|0
1727884200000|2024-10-02 15:50:00|1104.74|1102.54|1101.89|1099.69|1105.4|1103.2|1099.92|1097.72|0
1727884500000|2024-10-02 15:55:00|1101.46|1099.26|1102.33|1100.13|1102.99|1100.79|1099.49|1097.29|0
1727884800000|2024-10-02 16:00:00|1102.55|1100.35|1102.98|1100.78|1104.08|1101.88|1101.67|1099.47|0
1727885100000|2024-10-02 16:05:00|1102.77|1100.57|1102.11|1099.91|1104.74|1102.54|1101.23|1099.03|0
1727885400000|2024-10-02 16:10:00|1102.33|1100.13|1102.98|1100.78|1104.51|1102.31|1102.33|1100.13|0
1727885700000|2024-10-02 16:15:00|1103.2|1101|1098.39|1096.19|1103.42|1101.22|1097.95|1095.75|0
1727886000000|2024-10-02 16:20:00|1098.17|1095.97|1101.4|1099.2|1102.32|1100.12|1096.42|1094.22|0
1727886300000|2024-10-02 16:25:00|1101.61|1099.41|1101.17|1098.97|1103.59|1101.39|1101.17|1098.97|0
1727886600000|2024-10-02 16:30:00|1101.39|1099.19|1096.14|1093.94|1101.39|1099.19|1096.14|1093.94|0
1727886900000|2024-10-02 16:35:00|1096.36|1094.16|1097.45|1095.25|1097.89|1095.69|1095.7|1093.5|0
1727887200000|2024-10-02 16:40:00|1097.67|1095.47|1095.92|1093.72|1097.67|1095.47|1095.26|1093.06|0
1727887500000|2024-10-02 16:45:00|1095.7|1093.5|1093.07|1090.87|1096.35|1094.15|1092.64|1090.44|0
1727887800000|2024-10-02 16:50:00|1092.64|1090.44|1093.51|1091.31|1094.38|1092.18|1091.98|1089.78|0
1727888100000|2024-10-02 16:55:00|1093.29|1091.09|1086.73|1084.53|1093.61|1091.41|1086.52|1084.32|0
1727888400000|2024-10-02 17:00:00|1086.52|1084.32|1088.48|1086.28|1090.01|1087.81|1086.52|1084.32|0
1727888700000|2024-10-02 17:05:00|1088.04|1085.84|1087.82|1085.62|1088.92|1086.72|1086.73|1084.53|0
1727889000000|2024-10-02 17:10:00|1087.61|1085.41|1088.26|1086.06|1089.35|1087.15|1085.64|1083.44|0
1727889300000|2024-10-02 17:15:00|1088.04|1085.84|1088.48|1086.28|1089.35|1087.15|1087.38|1085.18|0
1727889600000|2024-10-02 17:20:00|1088.14|1085.94|1087.38|1085.18|1090|1087.8|1086.95|1084.75|0
1727889900000|2024-10-02 17:25:00|1087.16|1084.96|1091.75|1089.55|1093.5|1091.3|1086.95|1084.75|0
1727890200000|2024-10-02 17:30:00|1090.66|1088.46|1085.42|1083.22|1091.97|1089.77|1085.42|1083.22|0
1727890500000|2024-10-02 17:35:00|1085.63|1083.43|1090.44|1088.24|1091.09|1088.89|1084.76|1082.56|0
1727890800000|2024-10-02 17:40:00|1090.65|1088.45|1089.34|1087.14|1091.53|1089.33|1088.03|1085.83|0
1727891100000|2024-10-02 17:45:00|1088.91|1086.71|1094.59|1092.39|1095.02|1092.82|1088.69|1086.49|0
1727891400000|2024-10-02 17:50:00|1094.81|1092.61|1095.9|1093.7|1096.55|1094.35|1094.59|1092.39|0
1727891700000|2024-10-02 17:55:00|1096.55|1094.35|1097.53|1095.33|1098.09|1095.89|1095.24|1093.04|0
1727892000000|2024-10-02 18:00:00|1096.99|1094.79|1097.65|1095.45|1099.62|1097.42|1096.99|1094.79|0
1727892300000|2024-10-02 18:05:00|1097.43|1095.23|1098.19|1095.99|1098.3|1096.1|1097.21|1095.01|0
1727892600000|2024-10-02 18:10:00|1098.08|1095.88|1096.36|1094.16|1098.74|1096.54|1096.15|1093.95|0
1727892900000|2024-10-02 18:15:00|1096.15|1093.95|1096.8|1094.6|1097.9|1095.7|1095.93|1093.73|0
1727893200000|2024-10-02 18:20:00|1096.58|1094.38|1093.3|1091.1|1096.8|1094.6|1093.3|1091.1|0
1727893500000|2024-10-02 18:25:00|1093.51|1091.31|1090.67|1088.47|1095.7|1093.5|1084.98|1082.78|0
1727893800000|2024-10-02 18:30:00|1090.45|1088.25|1093.07|1090.87|1093.73|1091.53|1088.58|1086.38|0
1727894100000|2024-10-02 18:35:00|1092.85|1090.65|1091.98|1089.78|1092.85|1090.65|1090.45|1088.25|0
1727894400000|2024-10-02 18:40:00|1091.76|1089.56|1095.31|1093.11|1095.53|1093.33|1091.76|1089.56|0
1727894700000|2024-10-02 18:45:00|1095.53|1093.33|1095.75|1093.55|1096.19|1093.99|1094.43|1092.23|0
1727895000000|2024-10-02 18:50:00|1096.4|1094.2|1094.87|1092.67|1096.62|1094.42|1093.78|1091.58|0
1727895300000|2024-10-02 18:55:00|1094.65|1092.45|1095.53|1093.33|1095.96|1093.76|1094|1091.8|0
1727895600000|2024-10-02 19:00:00|1095.09|1092.89|1096.92|1094.72|1097.14|1094.94|1094.21|1092.01|0
1727895900000|2024-10-02 19:05:00|1096.7|1094.5|1097.36|1095.16|1097.8|1095.6|1095.39|1093.19|0
1727896200000|2024-10-02 19:10:00|1097.58|1095.38|1097.8|1095.6|1098.24|1096.04|1096.48|1094.28|0
1727896500000|2024-10-02 19:15:00|1097.58|1095.38|1097.79|1095.59|1098.01|1095.81|1096.7|1094.5|0
1727896800000|2024-10-02 19:20:00|1098.01|1095.81|1097.14|1094.94|1098.89|1096.69|1096.26|1094.06|0
1727897100000|2024-10-02 19:25:00|1097.02|1094.82|1097.79|1095.59|1098.23|1096.03|1096.26|1094.06|0
1727897400000|2024-10-02 19:30:00|1098.01|1095.81|1096.26|1094.06|1098.01|1095.81|1094.72|1092.52|0
1727897700000|2024-10-02 19:35:00|1096.04|1093.84|1096.04|1093.84|1098.23|1096.03|1095.82|1093.62|0
1727898000000|2024-10-02 19:40:00|1096.26|1094.06|1097.35|1095.15|1098.23|1096.03|1094.28|1092.08|0
1727898300000|2024-10-02 19:45:00|1097.57|1095.37|1099.32|1097.12|1099.98|1097.78|1097.57|1095.37|0
1727898600000|2024-10-02 19:50:00|1098.66|1096.46|1095.81|1093.61|1098.88|1096.68|1095.6|1093.4|0
1727898900000|2024-10-02 19:55:00|1095.38|1093.18|1093.4|1091.2|1097.57|1095.37|1093.4|1091.2|0
1727899200000|2024-10-02 20:00:00|1093.19|1090.99|1096.35|1094.15|1096.69|1094.49|1092.75|1090.55|0
1727899500000|2024-10-02 20:05:00|1096.25|1094.05|1098|1095.8|1098|1095.8|1096.03|1093.83|0
1727899800000|2024-10-02 20:10:00|1097.89|1095.69|1098.66|1096.46|1099.1|1096.9|1097.56|1095.36|0
1727900100000|2024-10-02 20:15:00|1098.98|1096.58|1099.63|1097.23|1099.85|1097.45|1098.54|1096.14|0
1727900400000|2024-10-02 20:20:00|1099.85|1097.45|1100.51|1098.11|1100.95|1098.55|1099.41|1097.01|0
1727900700000|2024-10-02 20:25:00|1100.73|1098.33|1100.73|1098.33|1100.73|1098.33|1100.29|1097.89|0
1727901000000|2024-10-02 20:30:00|1100.94|1098.54|1100.94|1098.54|1100.94|1098.54|1100.51|1098.11|0
1727901300000|2024-10-02 20:35:00|1101.16|1098.76|1102.48|1100.08|1102.48|1100.08|1100.94|1098.54|0
1727901600000|2024-10-02 20:40:00|1102.7|1100.3|1104.01|1101.61|1105.11|1102.71|1102.7|1100.3|0
1727901900000|2024-10-02 20:45:00|1104.23|1101.83|1104.45|1102.05|1104.45|1102.05|1103.79|1101.39|0
1727902200000|2024-10-02 20:50:00|1104.23|1101.83|1104.45|1102.05|1104.67|1102.27|1103.79|1101.39|0
1727902500000|2024-10-02 20:55:00|1104.23|1101.83|1102.58|1100.18|1104.45|1102.05|1102.25|1099.85|0
1727902800000|2024-10-02 21:00:00|1102.6|1100.2|1102.35|1099.95|1102.83|1100.43|1102.31|1099.91|0
1727903100000|2024-10-02 21:05:00|1102.31|1099.91|1102.5|1100.1|1102.83|1100.43|1102.06|1099.66|0
1727903400000|2024-10-02 21:10:00|1102.44|1100.04|1102.85|1100.45|1103.08|1100.68|1102.21|1099.81|0
1727903700000|2024-10-02 21:15:00|1102.8|1100.4|1102.5|1100.1|1102.85|1100.45|1102.5|1100.1|0
1727904000000|2024-10-02 21:20:00|1102.67|1100.27|1102.34|1099.94|1102.67|1100.27|1102.34|1099.94|0
1727904300000|2024-10-02 21:25:00|1102.44|1100.04|1102.44|1100.04|1102.67|1100.27|1102.34|1099.94|0
1727904600000|2024-10-02 21:30:00|1102.38|1099.98|1102.37|1099.97|1102.4|1100|1102.37|1099.97|0
1727904900000|2024-10-02 21:35:00|1102.15|1099.75|1102.15|1099.75|1102.37|1099.97|1101.95|1099.55|0
1727905200000|2024-10-02 21:40:00|1102.21|1099.81|1101.82|1099.42|1102.24|1099.84|1101.82|1099.42|0
1727905500000|2024-10-02 21:45:00|1101.65|1099.25|1101.62|1099.22|1102.01|1099.61|1101.42|1099.02|0
1727905800000|2024-10-02 21:50:00|1101.69|1099.29|1101.69|1099.29|1101.69|1099.29|1101.69|1099.29|0
1727906100000|2024-10-02 21:55:00|1101.68|1099.28|1101.68|1099.28|1101.68|1099.28|1101.65|1099.25|0
1727906400000|2024-10-02 22:00:00|1102.34|1099.94|1102.24|1099.84|1102.34|1099.94|1100.15|1097.75|0
1727906700000|2024-10-02 22:05:00|1102.89|1100.49|1104.87|1102.47|1104.87|1102.47|1102.45|1100.05|0
1727907000000|2024-10-02 22:10:00|1104.75|1102.35|1103.33|1100.93|1104.87|1102.47|1102.67|1100.27|0
1727907300000|2024-10-02 22:15:00|1103.11|1100.71|1102.01|1099.61|1103.11|1100.71|1102.01|1099.61|0
1727907600000|2024-10-02 22:20:00|1101.79|1099.39|1101.79|1099.39|1102.01|1099.61|1101.35|1098.95|0
1727907900000|2024-10-02 22:25:00|1101.68|1099.28|1102.89|1100.49|1102.89|1100.49|1101.57|1099.17|0
1727908200000|2024-10-02 22:30:00|1102.77|1100.37|1102.01|1099.61|1102.77|1100.37|1101.57|1099.17|0
1727908500000|2024-10-02 22:35:00|1101.79|1099.39|1102.45|1100.05|1102.55|1100.15|1101.57|1099.17|0
1727908800000|2024-10-02 22:40:00|1102.33|1099.93|1101.57|1099.17|1102.45|1100.05|1101.35|1098.95|0
1727909100000|2024-10-02 22:45:00|1101.79|1099.39|1101.13|1098.73|1102|1099.6|1101.13|1098.73|0
1727909400000|2024-10-02 22:50:00|1101.56|1099.16|1101.56|1099.16|1101.78|1099.38|1101.34|1098.94|0
1727909700000|2024-10-02 22:55:00|1101.34|1098.94|1101.12|1098.72|1101.78|1099.38|1101.12|1098.72|0
1727910000000|2024-10-02 23:00:00|1100.9|1098.5|1100.46|1098.06|1101.23|1098.83|1099.15|1096.75|0
1727910300000|2024-10-02 23:05:00|1100.68|1098.28|1100.9|1098.5|1101.56|1099.16|1100.46|1098.06|0
1727910600000|2024-10-02 23:10:00|1101.12|1098.72|1101.34|1098.94|1102.44|1100.04|1101.12|1098.72|0
1727910900000|2024-10-02 23:15:00|1101.12|1098.72|1100.68|1098.28|1101.12|1098.72|1100.35|1097.95|0
1727911200000|2024-10-02 23:20:00|1100.46|1098.06|1099.58|1097.18|1100.46|1098.06|1098.49|1096.09|0
1727911500000|2024-10-02 23:25:00|1099.69|1097.29|1100.24|1097.84|1100.46|1098.06|1099.58|1097.18|0
1727911800000|2024-10-02 23:30:00|1100.02|1097.62|1100.9|1098.5|1100.9|1098.5|1099.8|1097.4|0
1727912100000|2024-10-02 23:35:00|1100.78|1098.38|1101.11|1098.71|1101.33|1098.93|1100.68|1098.28|0
1727912400000|2024-10-02 23:40:00|1101.33|1098.93|1101.77|1099.37|1101.87|1099.47|1101|1098.6|0
1727912700000|2024-10-02 23:45:00|1101.99|1099.59|1102.21|1099.81|1102.43|1100.03|1101.77|1099.37|0
1727913000000|2024-10-02 23:50:00|1101.99|1099.59|1102.42|1100.02|1102.43|1100.03|1101.55|1099.15|0
1727913300000|2024-10-02 23:55:00|1102.21|1099.81|1101.98|1099.58|1102.42|1100.02|1101.77|1099.37|0
1727913600000|2024-10-03 00:00:00|1101.77|1099.37|1098.04|1095.64|1101.98|1099.58|1098.04|1095.64|0
1727913900000|2024-10-03 00:05:00|1097.38|1094.98|1098.04|1095.64|1098.26|1095.86|1094.31|1091.91|0
1727914200000|2024-10-03 00:10:00|1098.25|1095.85|1095.19|1092.79|1098.25|1095.85|1095.19|1092.79|0
1727914500000|2024-10-03 00:15:00|1094.97|1092.57|1092.56|1090.16|1095.19|1092.79|1090.37|1087.97|0
1727914800000|2024-10-03 00:20:00|1092.78|1090.38|1094.31|1091.91|1094.63|1092.23|1091.9|1089.5|0
1727915100000|2024-10-03 00:25:00|1094.53|1092.13|1094.93|1092.53|1096.03|1093.63|1094.09|1091.69|0
1727915400000|2024-10-03 00:30:00|1093.52|1091.32|1095.27|1093.07|1096.36|1094.16|1093.52|1091.32|0
1727915700000|2024-10-03 00:35:00|1095.05|1092.85|1095.49|1093.29|1095.92|1093.72|1094.61|1092.41|0
1727916000000|2024-10-03 00:40:00|1095.7|1093.5|1094.61|1092.41|1095.7|1093.5|1093.95|1091.75|0
1727916300000|2024-10-03 00:45:00|1094.39|1092.19|1095.26|1093.06|1095.7|1093.5|1093.3|1091.1|0
1727916600000|2024-10-03 00:50:00|1095.05|1092.85|1093.95|1091.75|1095.59|1093.39|1093.73|1091.53|0
1727916900000|2024-10-03 00:55:00|1093.73|1091.53|1095.26|1093.06|1095.59|1093.39|1093.08|1090.88|0
1727917200000|2024-10-03 01:00:00|1095.48|1093.28|1097.23|1095.03|1097.45|1095.25|1095.04|1092.84|0
1727917500000|2024-10-03 01:05:00|1097.45|1095.25|1091.54|1089.34|1097.45|1095.25|1091.32|1089.12|0
1727917800000|2024-10-03 01:10:00|1091.32|1089.12|1092.63|1090.43|1093.95|1091.75|1091.32|1089.12|0
1727918100000|2024-10-03 01:15:00|1093.07|1090.87|1092.63|1090.43|1094.6|1092.4|1092.2|1090|0
1727918400000|2024-10-03 01:20:00|1092.85|1090.65|1093.07|1090.87|1093.72|1091.52|1092.41|1090.21|0
1727918700000|2024-10-03 01:25:00|1092.85|1090.65|1091.76|1089.56|1093.29|1091.09|1090.45|1088.25|0
1727919000000|2024-10-03 01:30:00|1091.97|1089.77|1089.35|1087.15|1092.19|1089.99|1089.13|1086.93|0
1727919300000|2024-10-03 01:35:00|1089.13|1086.93|1090.22|1088.02|1090.44|1088.24|1089.13|1086.93|0
1727919600000|2024-10-03 01:40:00|1090.44|1088.24|1088.91|1086.71|1090.44|1088.24|1088.26|1086.06|0
1727919900000|2024-10-03 01:45:00|1088.58|1086.38|1089.78|1087.58|1090|1087.8|1088.47|1086.27|0
1727920200000|2024-10-03 01:50:00|1090|1087.8|1091.31|1089.11|1091.53|1089.33|1089.35|1087.15|0
1727920500000|2024-10-03 01:55:00|1091.2|1089|1091.97|1089.77|1092.4|1090.2|1090|1087.8|0
1727920800000|2024-10-03 02:00:00|1092.18|1089.98|1090.65|1088.45|1092.4|1090.2|1090.65|1088.45|0
1727921100000|2024-10-03 02:05:00|1090.87|1088.67|1090.65|1088.45|1091.96|1089.76|1090.22|1088.02|0
1727921400000|2024-10-03 02:10:00|1090.43|1088.23|1089.78|1087.58|1091.09|1088.89|1089.34|1087.14|0
1727921700000|2024-10-03 02:15:00|1089.34|1087.14|1089.78|1087.58|1090.36|1088.16|1088.9|1086.7|0
1727922000000|2024-10-03 02:20:00|1090|1087.8|1090.87|1088.67|1091.52|1089.32|1090|1087.8|0
1727922300000|2024-10-03 02:25:00|1091.09|1088.89|1093.05|1090.85|1093.71|1091.51|1091.09|1088.89|0
1727922600000|2024-10-03 02:30:00|1093.15|1090.95|1092.61|1090.41|1093.92|1091.72|1092.39|1090.19|0
1727922900000|2024-10-03 02:35:00|1092.39|1090.19|1092.61|1090.41|1093.48|1091.28|1092.39|1090.19|0
1727923200000|2024-10-03 02:40:00|1092.39|1090.19|1091.95|1089.75|1092.83|1090.63|1091.52|1089.32|0
1727923500000|2024-10-03 02:45:00|1092.17|1089.97|1092.83|1090.63|1093.7|1091.5|1092.17|1089.97|0
1727923800000|2024-10-03 02:50:00|1092.61|1090.41|1090.42|1088.22|1092.61|1090.41|1089.99|1087.79|0
1727924100000|2024-10-03 02:55:00|1090.64|1088.44|1089.55|1087.35|1090.86|1088.66|1089.33|1087.13|0
1727924400000|2024-10-03 03:00:00|1089.77|1087.57|1089.11|1086.91|1090.42|1088.22|1089.11|1086.91|0
1727924700000|2024-10-03 03:05:00|1089.22|1087.02|1090.2|1088|1090.53|1088.33|1088.89|1086.69|0
1727925000000|2024-10-03 03:10:00|1090.42|1088.22|1092.38|1090.18|1092.6|1090.4|1089.98|1087.78|0
1727925300000|2024-10-03 03:15:00|1092.6|1090.4|1092.16|1089.96|1092.6|1090.4|1091.29|1089.09|0
1727925600000|2024-10-03 03:20:00|1092.27|1090.07|1092.16|1089.96|1092.6|1090.4|1091.94|1089.74|0
1727925900000|2024-10-03 03:25:00|1091.94|1089.74|1091.07|1088.87|1092.16|1089.96|1090.41|1088.21|0
1727926200000|2024-10-03 03:30:00|1091.72|1089.52|1089.64|1087.44|1091.72|1089.52|1089.54|1087.34|0
1727926500000|2024-10-03 03:35:00|1089.54|1087.34|1088.23|1086.03|1090.19|1087.99|1086.7|1084.5|0
1727926800000|2024-10-03 03:40:00|1088.45|1086.25|1087.57|1085.37|1088.67|1086.47|1086.59|1084.39|0
1727927100000|2024-10-03 03:45:00|1087.79|1085.59|1086.92|1084.72|1088.23|1086.03|1086.92|1084.72|0
1727927400000|2024-10-03 03:50:00|1087.14|1084.94|1086.7|1084.5|1087.24|1085.04|1086.48|1084.28|0
1727927700000|2024-10-03 03:55:00|1086.92|1084.72|1088.01|1085.81|1088.11|1085.91|1086.7|1084.5|0
1727928000000|2024-10-03 04:00:00|1087.79|1085.59|1088.22|1086.02|1088.44|1086.24|1087.57|1085.37|0
1727928300000|2024-10-03 04:05:00|1088.11|1085.91|1088.44|1086.24|1088.66|1086.46|1088|1085.8|0
1727928600000|2024-10-03 04:10:00|1088.22|1086.02|1088.44|1086.24|1088.88|1086.68|1088.22|1086.02|0
1727928900000|2024-10-03 04:15:00|1088.54|1086.34|1087.67|1085.47|1088.66|1086.46|1087.56|1085.36|0
1727929200000|2024-10-03 04:20:00|1087.78|1085.58|1088.22|1086.02|1088.44|1086.24|1087.45|1085.25|0
1727929500000|2024-10-03 04:25:00|1088|1085.8|1087.56|1085.36|1088|1085.8|1087.34|1085.14|0
1727929800000|2024-10-03 04:30:00|1087.67|1085.47|1088|1085.8|1088.22|1086.02|1087.45|1085.25|0
1727930100000|2024-10-03 04:35:00|1087.78|1085.58|1087.56|1085.36|1088|1085.8|1087.34|1085.14|0
1727930400000|2024-10-03 04:40:00|1087.78|1085.58|1086.9|1084.7|1087.78|1085.58|1086.47|1084.27|0
1727930700000|2024-10-03 04:45:00|1087.12|1084.92|1086.25|1084.05|1087.12|1084.92|1085.81|1083.61|0
1727931000000|2024-10-03 04:50:00|1086.03|1083.83|1086.25|1084.05|1086.46|1084.26|1085.81|1083.61|0
1727931300000|2024-10-03 04:55:00|1086.46|1084.26|1086.03|1083.83|1086.68|1084.48|1086.03|1083.83|0
1727931600000|2024-10-03 05:00:00|1086.24|1084.04|1086.9|1084.7|1087.33|1085.13|1086.03|1083.83|0
1727931900000|2024-10-03 05:05:00|1086.68|1084.48|1087.33|1085.13|1087.77|1085.57|1086.24|1084.04|0
1727932200000|2024-10-03 05:10:00|1087.22|1085.02|1087.11|1084.91|1087.77|1085.57|1086.46|1084.26|0
1727932500000|2024-10-03 05:15:00|1087|1084.8|1086.68|1084.48|1087.98|1085.78|1086.68|1084.48|0
1727932800000|2024-10-03 05:20:00|1086.89|1084.69|1086.89|1084.69|1087.55|1085.35|1086.67|1084.47|0
1727933100000|2024-10-03 05:25:00|1087.11|1084.91|1087.11|1084.91|1087.11|1084.91|1086.24|1084.04|0
1727933400000|2024-10-03 05:30:00|1087.33|1085.13|1087.76|1085.56|1088.42|1086.22|1086.67|1084.47|0
1727933700000|2024-10-03 05:35:00|1087.54|1085.34|1088.41|1086.21|1088.63|1086.43|1087.54|1085.34|0
1727934000000|2024-10-03 05:40:00|1088.63|1086.43|1086.23|1084.03|1089.07|1086.87|1086.01|1083.81|0
1727934300000|2024-10-03 05:45:00|1086.01|1083.81|1085.58|1083.38|1086.23|1084.03|1085.14|1082.94|0
1727934600000|2024-10-03 05:50:00|1085.79|1083.59|1085.14|1082.94|1087.1|1084.9|1085.14|1082.94|0
1727934900000|2024-10-03 05:55:00|1085.24|1083.04|1085.14|1082.94|1085.57|1083.37|1084.92|1082.72|0
1727935200000|2024-10-03 06:00:00|1084.7|1082.5|1086.23|1084.03|1086.23|1084.03|1084.48|1082.28|0
1727935500000|2024-10-03 06:05:00|1086.44|1084.24|1087.97|1085.77|1087.97|1085.77|1086.23|1084.03|0
1727935800000|2024-10-03 06:10:00|1088.19|1085.99|1086.66|1084.46|1088.62|1086.42|1086.44|1084.24|0
1727936100000|2024-10-03 06:15:00|1086.88|1084.68|1086.66|1084.46|1087.31|1085.11|1086.66|1084.46|0
1727936400000|2024-10-03 06:20:00|1086.88|1084.68|1086.66|1084.46|1087.09|1084.89|1086|1083.8|0
1727936700000|2024-10-03 06:25:00|1086.76|1084.56|1085.13|1082.93|1086.87|1084.67|1084.69|1082.49|0
1727937000000|2024-10-03 06:30:00|1085.57|1083.37|1086|1083.8|1086.22|1084.02|1084.91|1082.71|0
1727937300000|2024-10-03 06:35:00|1086.22|1084.02|1084.91|1082.71|1086.22|1084.02|1084.26|1082.06|0
1727937600000|2024-10-03 06:40:00|1084.69|1082.49|1088.18|1085.98|1088.18|1085.98|1084.69|1082.49|0
1727937900000|2024-10-03 06:45:00|1088.4|1086.2|1088.39|1086.19|1089.05|1086.85|1088.18|1085.98|0
1727938200000|2024-10-03 06:50:00|1088.5|1086.3|1090.02|1087.82|1090.57|1088.37|1088.39|1086.19|0
1727938500000|2024-10-03 06:55:00|1090.14|1087.94|1089.05|1086.85|1090.36|1088.16|1088.83|1086.63|0
1727938800000|2024-10-03 07:00:00|1088.83|1086.63|1088.83|1086.63|1088.83|1086.63|1086.65|1084.45|0
1727939100000|2024-10-03 07:05:00|1088.71|1086.51|1087.3|1085.1|1089.48|1087.28|1086.43|1084.23|0
1727939400000|2024-10-03 07:10:00|1087.52|1085.32|1083.37|1081.17|1087.52|1085.32|1082.72|1080.52|0
1727939700000|2024-10-03 07:15:00|1083.81|1081.61|1079.89|1077.69|1084.03|1081.83|1078.58|1076.38|0
1727940000000|2024-10-03 07:20:00|1080.11|1077.91|1080.21|1078.01|1082.94|1080.74|1078.8|1076.6|0
1727940300000|2024-10-03 07:25:00|1080.54|1078.34|1074.88|1072.68|1080.54|1078.34|1074.45|1072.25|0
1727940600000|2024-10-03 07:30:00|1074.23|1072.03|1072.49|1070.29|1074.45|1072.25|1071.19|1068.99|0
1727940900000|2024-10-03 07:35:00|1072.71|1070.51|1070.32|1068.12|1073.58|1071.38|1069.88|1067.68|0
1727941200000|2024-10-03 07:40:00|1070.42|1068.22|1070.97|1068.77|1072.7|1070.5|1068.58|1066.38|0
1727941500000|2024-10-03 07:45:00|1070.53|1068.33|1068.09|1065.89|1071.18|1068.98|1065.9|1063.7|0
1727941800000|2024-10-03 07:50:00|1067.65|1065.45|1071.06|1068.86|1072.58|1070.38|1066.72|1064.52|0
1727942100000|2024-10-03 07:55:00|1071.17|1068.97|1071.28|1069.08|1071.93|1069.73|1069.21|1067.01|0
1727942400000|2024-10-03 08:00:00|1071.5|1069.3|1074.75|1072.55|1077.15|1074.95|1071.49|1069.29|0
1727942700000|2024-10-03 08:05:00|1074.54|1072.34|1074.32|1072.12|1075.62|1073.42|1072.15|1069.95|0
1727943000000|2024-10-03 08:10:00|1074.54|1072.34|1075.07|1072.87|1075.19|1072.99|1071.93|1069.73|0
1727943300000|2024-10-03 08:15:00|1075.19|1072.99|1076.27|1074.07|1076.71|1074.51|1074.97|1072.77|0
1727943600000|2024-10-03 08:20:00|1076.49|1074.29|1076.05|1073.85|1076.49|1074.29|1074.53|1072.33|0
1727943900000|2024-10-03 08:25:00|1075.94|1073.74|1074.53|1072.33|1077.36|1075.16|1074.31|1072.11|0
1727944200000|2024-10-03 08:30:00|1074.31|1072.11|1074.31|1072.11|1075.62|1073.42|1073.88|1071.68|0
1727944500000|2024-10-03 08:35:00|1074.53|1072.33|1078.01|1075.81|1078.22|1076.02|1073.88|1071.68|0
1727944800000|2024-10-03 08:40:00|1077.79|1075.59|1078.88|1076.68|1079.53|1077.33|1077.35|1075.15|0
1727945100000|2024-10-03 08:45:00|1079.09|1076.89|1077.79|1075.59|1081.05|1078.85|1077.57|1075.37|0
1727945400000|2024-10-03 08:50:00|1078|1075.8|1078|1075.8|1078.87|1076.67|1076.7|1074.5|0
1727945700000|2024-10-03 08:55:00|1077.78|1075.58|1077.57|1075.37|1078.65|1076.45|1077.13|1074.93|0
1727946000000|2024-10-03 09:00:00|1077.78|1075.58|1075.61|1073.41|1078.44|1076.24|1075.61|1073.41|0
1727946300000|2024-10-03 09:05:00|1075.82|1073.62|1076.48|1074.28|1076.69|1074.49|1075.49|1073.29|0
1727946600000|2024-10-03 09:10:00|1076.58|1074.38|1079.52|1077.32|1079.74|1077.54|1076.58|1074.38|0
1727946900000|2024-10-03 09:15:00|1079.3|1077.1|1077.78|1075.58|1079.74|1077.54|1077.78|1075.58|0
1727947200000|2024-10-03 09:20:00|1078|1075.8|1079.95|1077.75|1080.06|1077.86|1077.78|1075.58|0
1727947500000|2024-10-03 09:25:00|1080.17|1077.97|1079.3|1077.1|1080.39|1078.19|1078.86|1076.66|0
1727947800000|2024-10-03 09:30:00|1079.52|1077.32|1080.6|1078.4|1080.6|1078.4|1079.3|1077.1|0
1727948100000|2024-10-03 09:35:00|1080.82|1078.62|1080.92|1078.72|1081.04|1078.84|1079.95|1077.75|0
1727948400000|2024-10-03 09:40:00|1080.82|1078.62|1079.29|1077.09|1081.25|1079.05|1079.08|1076.88|0
1727948700000|2024-10-03 09:45:00|1079.73|1077.53|1079.51|1077.31|1080.6|1078.4|1078.86|1076.66|0
1727949000000|2024-10-03 09:50:00|1079.73|1077.53|1077.33|1075.13|1079.73|1077.53|1077.33|1075.13|0
1727949300000|2024-10-03 09:55:00|1077.99|1075.79|1079.51|1077.31|1080.38|1078.18|1077.98|1075.78|0
1727949600000|2024-10-03 10:00:00|1079.29|1077.09|1080.59|1078.39|1081.25|1079.05|1079.29|1077.09|0
1727949900000|2024-10-03 10:05:00|1080.38|1078.18|1079.94|1077.74|1080.38|1078.18|1078.09|1075.89|0
1727950200000|2024-10-03 10:10:00|1079.72|1077.52|1077.33|1075.13|1079.94|1077.74|1077.11|1074.91|0
1727950500000|2024-10-03 10:15:00|1077.54|1075.34|1077.54|1075.34|1077.76|1075.56|1076.67|1074.47|0
1727950800000|2024-10-03 10:20:00|1077.32|1075.12|1080.37|1078.17|1080.37|1078.17|1077.21|1075.01|0
1727951100000|2024-10-03 10:25:00|1080.59|1078.39|1080.37|1078.17|1080.59|1078.39|1078.85|1076.65|0
1727951400000|2024-10-03 10:30:00|1080.15|1077.95|1081.24|1079.04|1081.46|1079.26|1080.15|1077.95|0
1727951700000|2024-10-03 10:35:00|1081.02|1078.82|1079.28|1077.08|1081.02|1078.82|1079.28|1077.08|0
1727952000000|2024-10-03 10:40:00|1079.06|1076.86|1079.06|1076.86|1079.71|1077.51|1078.62|1076.42|0
1727952300000|2024-10-03 10:45:00|1079.28|1077.08|1080.36|1078.16|1080.36|1078.16|1079.28|1077.08|0
1727952600000|2024-10-03 10:50:00|1080.25|1078.05|1082.76|1080.56|1082.98|1080.78|1080.25|1078.05|0
1727952900000|2024-10-03 10:55:00|1082.54|1080.34|1083.85|1081.65|1084.06|1081.86|1082.32|1080.12|0
1727953200000|2024-10-03 11:00:00|1084.28|1082.08|1086.85|1084.65|1088.38|1086.18|1084.28|1082.08|0
1727953500000|2024-10-03 11:05:00|1087.07|1084.87|1085.11|1082.91|1087.07|1084.87|1084.45|1082.25|0
1727953800000|2024-10-03 11:10:00|1085.32|1083.12|1084.23|1082.03|1085.32|1083.12|1084.23|1082.03|0
1727954100000|2024-10-03 11:15:00|1083.8|1081.6|1082.27|1080.07|1083.8|1081.6|1082.27|1080.07|0
1727954400000|2024-10-03 11:20:00|1082.49|1080.29|1084.88|1082.68|1084.88|1082.68|1082.27|1080.07|0
1727954700000|2024-10-03 11:25:00|1084.67|1082.47|1085.75|1083.55|1087.28|1085.08|1084.67|1082.47|0
1727955000000|2024-10-03 11:30:00|1085.54|1083.34|1085.97|1083.77|1086.84|1084.64|1084.88|1082.68|0
1727955300000|2024-10-03 11:35:00|1086.19|1083.99|1087.93|1085.73|1088.37|1086.17|1086.08|1083.88|0
1727955600000|2024-10-03 11:40:00|1087.06|1084.86|1089.46|1087.26|1089.67|1087.47|1086.62|1084.42|0
1727955900000|2024-10-03 11:45:00|1089.67|1087.47|1088.36|1086.16|1091.2|1089|1088.36|1086.16|0
1727956200000|2024-10-03 11:50:00|1088.58|1086.38|1089.45|1087.25|1089.67|1087.47|1088.15|1085.95|0
1727956500000|2024-10-03 11:55:00|1089.56|1087.36|1091.85|1089.65|1091.85|1089.65|1089.45|1087.25|0
1727956800000|2024-10-03 12:00:00|1091.63|1089.43|1089.89|1087.69|1092.51|1090.31|1089.67|1087.47|0
1727957100000|2024-10-03 12:05:00|1089.99|1087.79|1090.1|1087.9|1090.76|1088.56|1088.36|1086.16|0
1727957400000|2024-10-03 12:10:00|1090.32|1088.12|1089.88|1087.68|1092.07|1089.87|1089.55|1087.35|0
1727957700000|2024-10-03 12:15:00|1090.32|1088.12|1091.41|1089.21|1091.41|1089.21|1090.32|1088.12|0
1727958000000|2024-10-03 12:20:00|1091.63|1089.43|1089.01|1086.81|1091.85|1089.65|1088.35|1086.15|0
1727958300000|2024-10-03 12:25:00|1089.23|1087.03|1089.55|1087.35|1091.19|1088.99|1089.01|1086.81|0
1727958600000|2024-10-03 12:30:00|1089.33|1087.13|1089.22|1087.02|1095.34|1093.14|1089.22|1087.02|0
1727958900000|2024-10-03 12:35:00|1089.01|1086.81|1085.38|1083.18|1089.22|1087.02|1085.38|1083.18|0
1727959200000|2024-10-03 12:40:00|1084.94|1082.74|1087.12|1084.92|1088.65|1086.45|1083.85|1081.65|0
1727959500000|2024-10-03 12:45:00|1087.34|1085.14|1086.03|1083.83|1089.08|1086.88|1085.59|1083.39|0
1727959800000|2024-10-03 12:50:00|1085.81|1083.61|1084.72|1082.52|1086.03|1083.83|1083.63|1081.43|0
1727960100000|2024-10-03 12:55:00|1084.5|1082.3|1081.66|1079.46|1085.37|1083.17|1081.66|1079.46|0
1727960400000|2024-10-03 13:00:00|1082.1|1079.9|1082.97|1080.77|1082.97|1080.77|1080.36|1078.16|0
1727960700000|2024-10-03 13:05:00|1082.75|1080.55|1084.06|1081.86|1085.8|1083.6|1081.66|1079.46|0
1727961000000|2024-10-03 13:10:00|1083.72|1081.52|1082.17|1079.97|1083.72|1081.52|1081.66|1079.46|0
1727961300000|2024-10-03 13:15:00|1082.05|1079.85|1082.38|1080.18|1083.04|1080.84|1080.86|1078.66|0
1727961600000|2024-10-03 13:20:00|1082.6|1080.4|1082.82|1080.62|1083.47|1081.27|1080.64|1078.44|0
1727961900000|2024-10-03 13:25:00|1082.38|1080.18|1082.82|1080.62|1084.56|1082.36|1081.29|1079.09|0
1727962200000|2024-10-03 13:30:00|1083.47|1081.27|1089.13|1086.93|1089.13|1086.93|1081.29|1079.09|0
1727962500000|2024-10-03 13:35:00|1089.57|1087.37|1081.72|1079.52|1089.57|1087.37|1081.72|1079.52|0
1727962800000|2024-10-03 13:40:00|1081.94|1079.74|1081.94|1079.74|1086.52|1084.32|1079.98|1077.78|0
1727963100000|2024-10-03 13:45:00|1081.83|1079.63|1080.41|1078.21|1081.94|1079.74|1079.11|1076.91|0
1727963400000|2024-10-03 13:50:00|1080.63|1078.43|1082.81|1080.61|1083.46|1081.26|1078.45|1076.25|0
1727963700000|2024-10-03 13:55:00|1083.03|1080.83|1087.16|1084.96|1090.87|1088.67|1083.03|1080.83|0
1727964000000|2024-10-03 14:00:00|1087.05|1084.85|1099.04|1096.84|1099.83|1097.63|1085.31|1083.11|0
1727964300000|2024-10-03 14:05:00|1099.69|1097.49|1102.32|1100.12|1102.32|1100.12|1099.04|1096.84|0
1727964600000|2024-10-03 14:10:00|1101.88|1099.68|1088.48|1086.28|1103.58|1101.38|1082.37|1080.17|0
1727964900000|2024-10-03 14:15:00|1088.92|1086.72|1093.13|1090.93|1100.13|1097.93|1086.95|1084.75|0
1727965200000|2024-10-03 14:20:00|1092.26|1090.06|1081.79|1078.27|1094|1091.8|1078.31|1074.79|0
1727965500000|2024-10-03 14:25:00|1081.35|1077.83|1081.35|1077.83|1084.4|1080.88|1080.05|1076.53|0
1727965800000|2024-10-03 14:30:00|1081.57|1078.05|1093.13|1089.61|1093.74|1090.22|1076.06|1072.54|0
1727966100000|2024-10-03 14:35:00|1092.36|1088.84|1087.73|1085.53|1094.44|1090.92|1084.97|1082.77|0
1727966400000|2024-10-03 14:40:00|1087.51|1085.31|1078.74|1076.54|1090.13|1087.93|1073.81|1071.61|0
1727966700000|2024-10-03 14:45:00|1079.28|1077.08|1083.52|1081.32|1091.14|1088.94|1077.43|1075.23|0
1727967000000|2024-10-03 14:50:00|1084.61|1082.41|1091.36|1089.16|1093.54|1091.34|1084.39|1082.19|0
1727967300000|2024-10-03 14:55:00|1091.8|1089.6|1077.65|1075.45|1091.8|1089.6|1076.78|1074.58|0
1727967600000|2024-10-03 15:00:00|1077.64|1075.44|1075.47|1073.27|1079.53|1077.33|1074.39|1072.19|0
1727967900000|2024-10-03 15:05:00|1075.25|1073.05|1082.21|1080.01|1084.17|1081.97|1075.04|1072.84|0
1727968200000|2024-10-03 15:10:00|1081.99|1079.79|1081.55|1079.35|1081.99|1079.79|1077.42|1075.22|0
1727968500000|2024-10-03 15:15:00|1081.34|1079.14|1082.21|1080.01|1085.47|1083.27|1081.34|1079.14|0
1727968800000|2024-10-03 15:20:00|1081.99|1079.79|1086.99|1084.79|1088.74|1086.54|1081.55|1079.35|0
1727969100000|2024-10-03 15:25:00|1086.56|1084.36|1084.81|1082.61|1086.78|1084.58|1080.46|1078.26|0
1727969400000|2024-10-03 15:30:00|1084.6|1082.4|1088.88|1086.68|1090.19|1087.99|1084.6|1082.4|0
1727969700000|2024-10-03 15:35:00|1088.66|1086.46|1087.79|1085.59|1090.19|1087.99|1087.14|1084.94|0
1727970000000|2024-10-03 15:40:00|1088.01|1085.81|1093.46|1091.26|1095.21|1093.01|1088.01|1085.81|0
1727970300000|2024-10-03 15:45:00|1093.24|1091.04|1091.93|1089.73|1094.55|1092.35|1091.71|1089.51|0
1727970600000|2024-10-03 15:50:00|1092.37|1090.17|1094.99|1092.79|1097.17|1094.97|1092.37|1090.17|0
1727970900000|2024-10-03 15:55:00|1095.21|1093.01|1093.02|1090.82|1096.08|1093.88|1092.37|1090.17|0
1727971200000|2024-10-03 16:00:00|1092.8|1090.6|1091.93|1089.73|1093.9|1091.7|1091.93|1089.73|0
1727971500000|2024-10-03 16:05:00|1091.71|1089.51|1094.55|1092.35|1096.08|1093.88|1091.71|1089.51|0
1727971800000|2024-10-03 16:10:00|1094.65|1092.45|1096.08|1093.88|1096.93|1094.73|1094.11|1091.91|0
1727972100000|2024-10-03 16:15:00|1095.64|1093.44|1096.07|1093.87|1096.73|1094.53|1093.89|1091.69|0
1727972400000|2024-10-03 16:20:00|1095.86|1093.66|1097.82|1095.62|1098.92|1096.72|1095.2|1093|0
1727972700000|2024-10-03 16:25:00|1097.6|1095.4|1095.42|1093.22|1098.91|1096.71|1094.98|1092.78|0
1727973000000|2024-10-03 16:30:00|1094.98|1092.78|1091.7|1089.5|1094.98|1092.78|1089.3|1087.1|0
1727973300000|2024-10-03 16:35:00|1091.92|1089.72|1089.95|1087.75|1093.23|1091.03|1089.3|1087.1|0
1727973600000|2024-10-03 16:40:00|1089.74|1087.54|1083.7|1081.5|1089.95|1087.75|1081.53|1079.33|0
1727973900000|2024-10-03 16:45:00|1083.05|1080.85|1075.87|1073.67|1083.59|1081.39|1074.35|1072.15|0
1727974200000|2024-10-03 16:50:00|1076.53|1074.33|1072.62|1070.42|1076.96|1074.76|1070.66|1068.46|0
1727974500000|2024-10-03 16:55:00|1072.4|1070.2|1075|1072.8|1079.78|1077.58|1071.58|1069.38|0
1727974800000|2024-10-03 17:00:00|1074.79|1072.59|1068.92|1066.72|1074.79|1072.59|1067.1|1064.9|0
1727975100000|2024-10-03 17:05:00|1069.79|1067.59|1071.59|1069.39|1073.91|1071.71|1068.49|1066.29|0
1727975400000|2024-10-03 17:10:00|1070.72|1068.52|1070.72|1068.52|1073.98|1071.78|1069.85|1067.65|0
1727975700000|2024-10-03 17:15:00|1071.15|1068.95|1070.29|1068.09|1071.59|1069.39|1069.2|1067|0
1727976000000|2024-10-03 17:20:00|1070.07|1067.87|1076.8|1074.6|1079.19|1076.99|1070.07|1067.87|0
1727976300000|2024-10-03 17:25:00|1076.58|1074.38|1075.06|1072.86|1082.67|1080.47|1074.84|1072.64|0
1727976600000|2024-10-03 17:30:00|1074.84|1072.64|1080.93|1078.73|1081.58|1079.38|1074.84|1072.64|0
1727976900000|2024-10-03 17:35:00|1081.15|1078.95|1077.01|1074.81|1082.02|1079.82|1076.58|1074.38|0
1727977200000|2024-10-03 17:40:00|1076.8|1074.6|1077.66|1075.46|1078.32|1076.12|1071.8|1069.6|0
1727977500000|2024-10-03 17:45:00|1077.77|1075.57|1077.66|1075.46|1080.71|1078.51|1077.45|1075.25|0
1727977800000|2024-10-03 17:50:00|1076.79|1074.59|1078.31|1076.11|1079.18|1076.98|1076.14|1073.94|0
1727978100000|2024-10-03 17:55:00|1078.42|1076.22|1080.49|1078.29|1080.71|1078.51|1078.1|1075.9|0
1727978400000|2024-10-03 18:00:00|1080.05|1077.85|1080.05|1077.85|1081.36|1079.16|1077.88|1075.68|0
1727978700000|2024-10-03 18:05:00|1079.83|1077.63|1080.7|1078.5|1082.88|1080.68|1079.83|1077.63|0
1727979000000|2024-10-03 18:10:00|1080.92|1078.72|1080.92|1078.72|1082.44|1080.24|1080.05|1077.85|0
1727979300000|2024-10-03 18:15:00|1081.14|1078.94|1082.88|1080.68|1082.88|1080.68|1079.83|1077.63|0
1727979600000|2024-10-03 18:20:00|1082.66|1080.46|1080.05|1077.85|1083.31|1081.11|1075.91|1073.71|0
1727979900000|2024-10-03 18:25:00|1080.26|1078.06|1079.83|1077.63|1082.22|1080.02|1078.52|1076.32|0
1727980200000|2024-10-03 18:30:00|1079.61|1077.41|1079.61|1077.41|1079.61|1077.41|1077.32|1075.12|0
1727980500000|2024-10-03 18:35:00|1079.83|1077.63|1079.82|1077.62|1080.48|1078.28|1078.3|1076.1|0
1727980800000|2024-10-03 18:40:00|1080.48|1078.28|1080.26|1078.06|1081.56|1079.36|1080.04|1077.84|0
1727981100000|2024-10-03 18:45:00|1080.47|1078.27|1079.6|1077.4|1081.35|1079.15|1079.27|1077.07|0
1727981400000|2024-10-03 18:50:00|1079.82|1077.62|1080.04|1077.84|1082|1079.8|1078.95|1076.75|0
1727981700000|2024-10-03 18:55:00|1080.25|1078.05|1078.08|1075.88|1082|1079.8|1077.64|1075.44|0
1727982000000|2024-10-03 19:00:00|1076.56|1074.36|1077.21|1075.01|1077.64|1075.44|1075.03|1072.83|0
1727982300000|2024-10-03 19:05:00|1076.99|1074.79|1075.03|1072.83|1077.21|1075.01|1073.08|1070.88|0
1727982600000|2024-10-03 19:10:00|1074.6|1072.4|1074.96|1072.76|1075.83|1073.63|1071.55|1069.35|0
1727982900000|2024-10-03 19:15:00|1074.75|1072.55|1075.72|1073.52|1076.26|1074.06|1074.09|1071.89|0
1727983200000|2024-10-03 19:20:00|1075.83|1073.63|1077.78|1075.58|1078.65|1076.45|1075.18|1072.98|0
1727983500000|2024-10-03 19:25:00|1077.57|1075.37|1075.83|1073.63|1078.44|1076.24|1074.52|1072.32|0
1727983800000|2024-10-03 19:30:00|1075.61|1073.41|1078.65|1076.45|1079.3|1077.1|1075.17|1072.97|0
1727984100000|2024-10-03 19:35:00|1078.43|1076.23|1079.08|1076.88|1079.74|1077.54|1078|1075.8|0
1727984400000|2024-10-03 19:40:00|1079.3|1077.1|1076.44|1074.24|1079.3|1077.1|1076.44|1074.24|0
1727984700000|2024-10-03 19:45:00|1076.65|1074.45|1081.87|1079.67|1082.19|1079.99|1076.22|1074.02|0
1727985000000|2024-10-03 19:50:00|1082.3|1080.1|1083.49|1081.29|1085.13|1082.93|1078.82|1076.62|0
1727985300000|2024-10-03 19:55:00|1083.39|1081.19|1087.31|1085.11|1091.66|1089.46|1082.52|1080.32|0
1727985600000|2024-10-03 20:00:00|1087.74|1085.54|1089.26|1087.06|1089.26|1087.06|1087.31|1085.11|0
1727985900000|2024-10-03 20:05:00|1089.48|1087.28|1086.87|1084.67|1091.88|1089.68|1086.87|1084.67|0
1727986200000|2024-10-03 20:10:00|1087.08|1084.88|1089.04|1086.84|1089.7|1087.5|1087.08|1084.88|0
1727986500000|2024-10-03 20:15:00|1089.14|1086.74|1089.36|1086.96|1089.8|1087.4|1088.71|1086.31|0
1727986800000|2024-10-03 20:20:00|1089.58|1087.18|1088.92|1086.52|1089.8|1087.4|1088.71|1086.31|0
1727987100000|2024-10-03 20:25:00|1088.7|1086.3|1088.05|1085.65|1088.7|1086.3|1087.83|1085.43|0
1727987400000|2024-10-03 20:30:00|1086.96|1084.56|1086.31|1083.91|1086.96|1084.56|1085.87|1083.47|0
1727987700000|2024-10-03 20:35:00|1086.19|1083.79|1085.65|1083.25|1086.19|1083.79|1085.65|1083.25|0
1727988000000|2024-10-03 20:40:00|1085.43|1083.03|1084.78|1082.38|1085.76|1083.36|1084.35|1081.95|0
1727988300000|2024-10-03 20:45:00|1085|1082.6|1085.43|1083.03|1086.09|1083.69|1084.78|1082.38|0
1727988600000|2024-10-03 20:50:00|1085.21|1082.81|1086.08|1083.68|1086.08|1083.68|1085.21|1082.81|0
1727988900000|2024-10-03 20:55:00|1085.87|1083.47|1083.36|1080.96|1086.19|1083.79|1082.82|1080.42|0
1727989200000|2024-10-03 21:00:00|1083.88|1081.48|1084.07|1081.67|1084.36|1081.96|1083.88|1081.48|0
1727989500000|2024-10-03 21:05:00|1084.01|1081.61|1084.14|1081.74|1084.26|1081.86|1083.97|1081.57|0
1727989800000|2024-10-03 21:10:00|1084.16|1081.76|1084.77|1082.37|1084.77|1082.37|1084.16|1081.76|0
1727990100000|2024-10-03 21:15:00|1084.29|1081.89|1084.39|1081.99|1084.46|1082.06|1084.29|1081.89|0
1727990400000|2024-10-03 21:20:00|1084.33|1081.93|1084.23|1081.83|1084.33|1081.93|1084|1081.6|0
1727990700000|2024-10-03 21:25:00|1084.25|1081.85|1083.77|1081.37|1084.25|1081.85|1083.77|1081.37|0
1727991000000|2024-10-03 21:30:00|1083.74|1081.34|1083.83|1081.43|1083.83|1081.43|1083.74|1081.34|0
1727991300000|2024-10-03 21:35:00|1083.96|1081.56|1084|1081.6|1084.35|1081.95|1083.96|1081.56|0
1727991600000|2024-10-03 21:40:00|1084.09|1081.69|1083.9|1081.5|1084.32|1081.92|1083.9|1081.5|0
1727991900000|2024-10-03 21:45:00|1084.22|1081.82|1084.09|1081.69|1084.22|1081.82|1084.09|1081.69|0
1727992200000|2024-10-03 21:50:00|1083.8|1081.4|1083.64|1081.24|1083.83|1081.43|1083.32|1080.92|0
1727992500000|2024-10-03 21:55:00|1083.92|1081.52|1083.9|1081.5|1084.41|1082.01|1083.9|1081.5|0
1727992800000|2024-10-03 22:00:00|1084.43|1082.03|1081.93|1079.53|1084.43|1082.03|1081.82|1079.42|0
1727993100000|2024-10-03 22:05:00|1082.03|1079.63|1082.14|1079.74|1082.36|1079.96|1081.06|1078.66|0
1727993400000|2024-10-03 22:10:00|1082.25|1079.85|1081.6|1079.2|1082.36|1079.96|1081.6|1079.2|0
1727993700000|2024-10-03 22:15:00|1081.49|1079.09|1081.71|1079.31|1082.14|1079.74|1080.62|1078.22|0
1727994000000|2024-10-03 22:20:00|1081.92|1079.52|1082.79|1080.39|1082.79|1080.39|1081.92|1079.52|0
1727994300000|2024-10-03 22:25:00|1082.58|1080.18|1083.01|1080.61|1083.01|1080.61|1082.36|1079.96|0
1727994600000|2024-10-03 22:30:00|1083.44|1081.04|1085.72|1083.32|1085.72|1083.32|1083.23|1080.83|0
1727994900000|2024-10-03 22:35:00|1085.62|1083.22|1085.18|1082.78|1087.36|1084.96|1084.96|1082.56|0
1727995200000|2024-10-03 22:40:00|1085.4|1083|1086.49|1084.09|1086.49|1084.09|1085.4|1083|0
1727995500000|2024-10-03 22:45:00|1086.59|1084.19|1088.23|1085.83|1088.23|1085.83|1086.59|1084.19|0
1727995800000|2024-10-03 22:50:00|1088.44|1086.04|1089.31|1086.91|1089.97|1087.57|1088.44|1086.04|0
1727996100000|2024-10-03 22:55:00|1089.1|1086.7|1087.24|1084.84|1089.75|1087.35|1087.14|1084.74|0
1727996400000|2024-10-03 23:00:00|1087.35|1084.95|1087.57|1085.17|1088.33|1085.93|1087.13|1084.73|0
1727996700000|2024-10-03 23:05:00|1087.79|1085.39|1086.48|1084.08|1088.44|1086.04|1086.48|1084.08|0
1727997000000|2024-10-03 23:10:00|1086.7|1084.3|1088|1085.6|1088.22|1085.82|1086.37|1083.97|0
1727997300000|2024-10-03 23:15:00|1087.78|1085.38|1086.48|1084.08|1088|1085.6|1086.15|1083.75|0
1727997600000|2024-10-03 23:20:00|1086.26|1083.86|1084.3|1081.9|1086.69|1084.29|1084.3|1081.9|0
1727997900000|2024-10-03 23:25:00|1084.52|1082.12|1086.26|1083.86|1086.26|1083.86|1084.52|1082.12|0
1727998200000|2024-10-03 23:30:00|1086.47|1084.07|1086.25|1083.85|1087.78|1085.38|1085.17|1082.77|0
1727998500000|2024-10-03 23:35:00|1086.04|1083.64|1086.69|1084.29|1086.91|1084.51|1085.38|1082.98|0
1727998800000|2024-10-03 23:40:00|1086.91|1084.51|1086.47|1084.07|1087.12|1084.72|1085.82|1083.42|0
1727999100000|2024-10-03 23:45:00|1086.69|1084.29|1087.99|1085.59|1088.86|1086.46|1086.69|1084.29|0
1727999400000|2024-10-03 23:50:00|1088.21|1085.81|1087.55|1085.15|1088.21|1085.81|1086.25|1083.85|0
1727999700000|2024-10-03 23:55:00|1087.34|1084.94|1087.55|1085.15|1087.99|1085.59|1086.9|1084.5|0
1728000000000|2024-10-04 00:00:00|1087.34|1084.94|1086.03|1083.63|1087.99|1085.59|1086.03|1083.63|0
1728000300000|2024-10-04 00:05:00|1085.81|1083.41|1085.16|1082.76|1087.44|1085.04|1084.61|1082.21|0
1728000600000|2024-10-04 00:10:00|1085.37|1082.97|1086.24|1083.84|1087.55|1085.15|1085.04|1082.64|0
1728000900000|2024-10-04 00:15:00|1085.81|1083.41|1084.51|1082.11|1085.81|1083.41|1083.19|1080.79|0
1728001200000|2024-10-04 00:20:00|1084.29|1081.89|1084.83|1082.43|1084.94|1082.54|1083.64|1081.24|0
1728001500000|2024-10-04 00:25:00|1084.94|1082.54|1085.05|1082.65|1086.03|1083.63|1084.61|1082.21|0
1728001800000|2024-10-04 00:30:00|1085.06|1082.86|1084.4|1082.2|1085.28|1083.08|1083.75|1081.55|0
1728002100000|2024-10-04 00:35:00|1084.62|1082.42|1085.06|1082.86|1085.06|1082.86|1082.01|1079.81|0
1728002400000|2024-10-04 00:40:00|1084.94|1082.74|1083.1|1080.9|1084.94|1082.74|1082.88|1080.68|0
1728002700000|2024-10-04 00:45:00|1083.31|1081.11|1084.18|1081.98|1084.72|1082.52|1083.1|1080.9|0
1728003000000|2024-10-04 00:50:00|1084.07|1081.87|1085.49|1083.29|1085.7|1083.5|1084.07|1081.87|0
1728003300000|2024-10-04 00:55:00|1085.7|1083.5|1087.01|1084.81|1087.66|1085.46|1085.7|1083.5|0
1728003600000|2024-10-04 01:00:00|1087.22|1085.02|1086.79|1084.59|1087.66|1085.46|1086.35|1084.15|0
1728003900000|2024-10-04 01:05:00|1086.57|1084.37|1086.35|1084.15|1086.57|1084.37|1084.83|1082.63|0
1728004200000|2024-10-04 01:10:00|1086.57|1084.37|1085.48|1083.28|1086.79|1084.59|1085.26|1083.06|0
1728004500000|2024-10-04 01:15:00|1085.26|1083.06|1087.44|1085.24|1087.87|1085.67|1085.05|1082.85|0
1728004800000|2024-10-04 01:20:00|1087.65|1085.45|1090.26|1088.06|1090.48|1088.28|1086.13|1083.93|0
1728005100000|2024-10-04 01:25:00|1090.48|1088.28|1089.39|1087.19|1090.7|1088.5|1089.17|1086.97|0
1728005400000|2024-10-04 01:30:00|1088.96|1086.76|1087.65|1085.45|1089.61|1087.41|1087.21|1085.01|0
1728005700000|2024-10-04 01:35:00|1087.43|1085.23|1089.17|1086.97|1090.26|1088.06|1087.43|1085.23|0
1728006000000|2024-10-04 01:40:00|1088.95|1086.75|1093.31|1091.11|1093.53|1091.33|1088.84|1086.64|0
1728006300000|2024-10-04 01:45:00|1093.09|1090.89|1096.58|1094.38|1097.23|1095.03|1092.44|1090.24|0
1728006600000|2024-10-04 01:50:00|1096.36|1094.16|1097.45|1095.25|1098.32|1096.12|1096.36|1094.16|0
1728006900000|2024-10-04 01:55:00|1097.67|1095.47|1096.57|1094.37|1098.1|1095.9|1096.57|1094.37|0
1728007200000|2024-10-04 02:00:00|1096.79|1094.59|1096.14|1093.94|1097.45|1095.25|1096.14|1093.94|0
1728007500000|2024-10-04 02:05:00|1096.35|1094.15|1095.92|1093.72|1096.35|1094.15|1095.48|1093.28|0
1728007800000|2024-10-04 02:10:00|1096.13|1093.93|1096.35|1094.15|1097.01|1094.81|1096.13|1093.93|0
1728008100000|2024-10-04 02:15:00|1096.13|1093.93|1096.57|1094.37|1097|1094.8|1095.91|1093.71|0
1728008400000|2024-10-04 02:20:00|1096.35|1094.15|1097.87|1095.67|1099.84|1097.64|1096.13|1093.93|0
1728008700000|2024-10-04 02:25:00|1097.66|1095.46|1100.06|1097.86|1100.27|1098.07|1097.66|1095.46|0
1728009000000|2024-10-04 02:30:00|1099.72|1097.52|1099.18|1096.98|1099.72|1097.52|1098.31|1096.11|0
1728009300000|2024-10-04 02:35:00|1098.96|1096.76|1099.83|1097.63|1100.49|1098.29|1098.53|1096.33|0
1728009600000|2024-10-04 02:40:00|1100.05|1097.85|1098.52|1096.32|1100.05|1097.85|1098.31|1096.11|0
1728009900000|2024-10-04 02:45:00|1098.74|1096.54|1098.09|1095.89|1098.74|1096.54|1097.65|1095.45|0
1728010200000|2024-10-04 02:50:00|1098.3|1096.1|1095.25|1093.05|1098.3|1096.1|1094.6|1092.4|0
1728010500000|2024-10-04 02:55:00|1095.14|1092.94|1095.68|1093.48|1096.12|1093.92|1094.81|1092.61|0
1728010800000|2024-10-04 03:00:00|1095.47|1093.27|1094.59|1092.39|1095.79|1093.59|1094.37|1092.17|0
1728011100000|2024-10-04 03:05:00|1094.37|1092.17|1094.16|1091.96|1094.59|1092.39|1093.28|1091.08|0
1728011400000|2024-10-04 03:10:00|1094.37|1092.17|1095.03|1092.83|1095.9|1093.7|1094.37|1092.17|0
1728011700000|2024-10-04 03:15:00|1094.81|1092.61|1093.93|1091.73|1094.81|1092.61|1093.06|1090.86|0
1728012000000|2024-10-04 03:20:00|1093.82|1091.62|1093.38|1091.18|1094.37|1092.17|1093.06|1090.86|0
1728012300000|2024-10-04 03:25:00|1093.28|1091.08|1093.28|1091.08|1093.28|1091.08|1092.41|1090.21|0
1728012600000|2024-10-04 03:30:00|1093.5|1091.3|1091.75|1089.55|1093.82|1091.62|1091.64|1089.44|0
1728012900000|2024-10-04 03:35:00|1091.32|1089.12|1092.84|1090.64|1093.49|1091.29|1091.32|1089.12|0
1728013200000|2024-10-04 03:40:00|1092.73|1090.53|1091.09|1088.89|1092.73|1090.53|1090.88|1088.68|0
1728013500000|2024-10-04 03:45:00|1091.53|1089.33|1092.18|1089.98|1092.18|1089.98|1090.44|1088.24|0
1728013800000|2024-10-04 03:50:00|1092.07|1089.87|1091.2|1089|1092.4|1090.2|1091.09|1088.89|0
1728014100000|2024-10-04 03:55:00|1091.09|1088.89|1091.31|1089.11|1091.53|1089.33|1090.54|1088.34|0
1728014400000|2024-10-04 04:00:00|1091.09|1088.89|1092.18|1089.98|1092.18|1089.98|1090.65|1088.45|0
1728014700000|2024-10-04 04:05:00|1092.4|1090.2|1091.96|1089.76|1092.4|1090.2|1091.52|1089.32|0
1728015000000|2024-10-04 04:10:00|1092.06|1089.86|1091.74|1089.54|1092.39|1090.19|1091.74|1089.54|0
1728015300000|2024-10-04 04:15:00|1091.63|1089.43|1092.61|1090.41|1092.61|1090.41|1091.3|1089.1|0
1728015600000|2024-10-04 04:20:00|1092.39|1090.19|1092.39|1090.19|1092.61|1090.41|1091.08|1088.88|0
1728015900000|2024-10-04 04:25:00|1092.61|1090.41|1093.91|1091.71|1095|1092.8|1092.61|1090.41|0
1728016200000|2024-10-04 04:30:00|1093.7|1091.5|1094.13|1091.93|1094.35|1092.15|1093.04|1090.84|0
1728016500000|2024-10-04 04:35:00|1094.35|1092.15|1091.95|1089.75|1094.78|1092.58|1091.3|1089.1|0
1728016800000|2024-10-04 04:40:00|1091.73|1089.53|1089.77|1087.57|1091.95|1089.75|1089.12|1086.92|0
1728017100000|2024-10-04 04:45:00|1089.55|1087.35|1088.68|1086.48|1089.99|1087.79|1088.25|1086.05|0
1728017400000|2024-10-04 04:50:00|1088.57|1086.37|1089.65|1087.45|1090.2|1088|1088.46|1086.26|0
1728017700000|2024-10-04 04:55:00|1089.55|1087.35|1089.98|1087.78|1090.2|1088|1089.11|1086.91|0
1728018000000|2024-10-04 05:00:00|1089.87|1087.67|1090.3|1088.1|1090.85|1088.65|1089.43|1087.23|0
1728018300000|2024-10-04 05:05:00|1090.42|1088.22|1091.29|1089.09|1091.61|1089.41|1090.2|1088|0
1728018600000|2024-10-04 05:10:00|1091.51|1089.31|1091.5|1089.3|1091.72|1089.52|1090.85|1088.65|0
1728018900000|2024-10-04 05:15:00|1091.94|1089.74|1091.94|1089.74|1093.03|1090.83|1091.5|1089.3|0
1728019200000|2024-10-04 05:20:00|1092.26|1090.06|1092.81|1090.61|1093.24|1091.04|1092.16|1089.96|0
1728019500000|2024-10-04 05:25:00|1093.03|1090.83|1092.59|1090.39|1093.03|1090.83|1091.72|1089.52|0
1728019800000|2024-10-04 05:30:00|1092.81|1090.61|1090.84|1088.64|1093.02|1090.82|1090.63|1088.43|0
1728020100000|2024-10-04 05:35:00|1091.06|1088.86|1089.97|1087.77|1091.06|1088.86|1089.75|1087.55|0
1728020400000|2024-10-04 05:40:00|1089.86|1087.66|1092.15|1089.95|1092.37|1090.17|1089.54|1087.34|0
1728020700000|2024-10-04 05:45:00|1091.93|1089.73|1091.71|1089.51|1092.15|1089.95|1091.49|1089.29|0
1728021000000|2024-10-04 05:50:00|1091.49|1089.29|1091.81|1089.61|1092.15|1089.95|1089.32|1087.12|0
1728021300000|2024-10-04 05:55:00|1091.71|1089.51|1090.62|1088.42|1091.71|1089.51|1090.62|1088.42|0
1728021600000|2024-10-04 06:00:00|1090.84|1088.64|1090.18|1087.98|1090.84|1088.64|1089.75|1087.55|0
1728021900000|2024-10-04 06:05:00|1090.4|1088.2|1089.75|1087.55|1090.62|1088.42|1088.87|1086.67|0
1728022200000|2024-10-04 06:10:00|1089.96|1087.76|1089.74|1087.54|1090.18|1087.98|1089.09|1086.89|0
1728022500000|2024-10-04 06:15:00|1089.63|1087.43|1090.4|1088.2|1091.27|1089.07|1089.53|1087.33|0
1728022800000|2024-10-04 06:20:00|1090.61|1088.41|1090.83|1088.63|1091.05|1088.85|1090.18|1087.98|0
1728023100000|2024-10-04 06:25:00|1090.61|1088.41|1089.74|1087.54|1091.7|1089.5|1089.74|1087.54|0
1728023400000|2024-10-04 06:30:00|1089.52|1087.32|1089.74|1087.54|1090.17|1087.97|1089.09|1086.89|0
1728023700000|2024-10-04 06:35:00|1089.52|1087.32|1089.45|1087.25|1090.83|1088.63|1089.23|1087.03|0
1728024000000|2024-10-04 06:40:00|1089.67|1087.47|1089.23|1087.03|1089.89|1087.69|1088.9|1086.7|0
1728024300000|2024-10-04 06:45:00|1089.45|1087.25|1089.23|1087.03|1089.67|1087.47|1089.01|1086.81|0
1728024600000|2024-10-04 06:50:00|1089.01|1086.81|1087.92|1085.72|1089.23|1087.03|1086.62|1084.42|0
1728024900000|2024-10-04 06:55:00|1088.14|1085.94|1085.96|1083.76|1088.14|1085.94|1085.96|1083.76|0
1728025200000|2024-10-04 07:00:00|1085.53|1083.33|1085.75|1083.55|1086.4|1084.2|1083.14|1080.94|0
1728025500000|2024-10-04 07:05:00|1085.53|1083.33|1084.44|1082.24|1087.27|1085.07|1084.44|1082.24|0
1728025800000|2024-10-04 07:10:00|1084.66|1082.46|1089.88|1087.68|1090.31|1088.11|1084.44|1082.24|0
1728026100000|2024-10-04 07:15:00|1089.33|1087.13|1090.97|1088.77|1091.84|1089.64|1089.33|1087.13|0
1728026400000|2024-10-04 07:20:00|1090.85|1088.65|1092.93|1090.73|1093.36|1091.16|1089.88|1087.68|0
1728026700000|2024-10-04 07:25:00|1093.14|1090.94|1092.27|1090.07|1093.8|1091.6|1092.16|1089.96|0
1728027000000|2024-10-04 07:30:00|1092.71|1090.51|1092.59|1090.39|1093.25|1091.05|1091.4|1089.2|0
1728027300000|2024-10-04 07:35:00|1092.7|1090.5|1092.48|1090.28|1092.92|1090.72|1091.4|1089.2|0
1728027600000|2024-10-04 07:40:00|1092.59|1090.39|1093.24|1091.04|1093.57|1091.37|1090.63|1088.43|0
1728027900000|2024-10-04 07:45:00|1093.14|1090.94|1092.05|1089.85|1093.57|1091.37|1090.52|1088.32|0
1728028200000|2024-10-04 07:50:00|1091.83|1089.63|1095.75|1093.55|1095.75|1093.55|1091.83|1089.63|0
1728028500000|2024-10-04 07:55:00|1095.97|1093.77|1094.44|1092.24|1095.97|1093.77|1094|1091.8|0
1728028800000|2024-10-04 08:00:00|1094.33|1092.13|1094.66|1092.46|1095.97|1093.77|1094|1091.8|0
1728029100000|2024-10-04 08:05:00|1094.22|1092.02|1089.43|1087.23|1094.44|1092.24|1089.21|1087.01|0
1728029400000|2024-10-04 08:10:00|1089.86|1087.66|1090.3|1088.1|1090.51|1088.31|1088.77|1086.57|0
1728029700000|2024-10-04 08:15:00|1090.08|1087.88|1091.71|1089.51|1092.04|1089.84|1089.42|1087.22|0
1728030000000|2024-10-04 08:20:00|1090.95|1088.75|1092.69|1090.49|1094|1091.8|1090.95|1088.75|0
1728030300000|2024-10-04 08:25:00|1092.47|1090.27|1091.38|1089.18|1093.13|1090.93|1091.38|1089.18|0
1728030600000|2024-10-04 08:30:00|1092.03|1089.83|1090.94|1088.74|1092.69|1090.49|1090.07|1087.87|0
1728030900000|2024-10-04 08:35:00|1091.38|1089.18|1091.6|1089.4|1092.69|1090.49|1090.94|1088.74|0
1728031200000|2024-10-04 08:40:00|1091.81|1089.61|1093.34|1091.14|1094.53|1092.33|1091.81|1089.61|0
1728031500000|2024-10-04 08:45:00|1093.12|1090.92|1091.81|1089.61|1093.77|1091.57|1089.42|1087.22|0
1728031800000|2024-10-04 08:50:00|1092.03|1089.83|1090.94|1088.74|1092.9|1090.7|1090.72|1088.52|0
1728032100000|2024-10-04 08:55:00|1090.82|1088.62|1088.98|1086.78|1090.82|1088.62|1088.76|1086.56|0
1728032400000|2024-10-04 09:00:00|1088.76|1086.56|1090.06|1087.86|1090.72|1088.52|1088.76|1086.56|0
1728032700000|2024-10-04 09:05:00|1090.28|1088.08|1092.02|1089.82|1092.46|1090.26|1090.06|1087.86|0
1728033000000|2024-10-04 09:10:00|1092.24|1090.04|1090.28|1088.08|1092.35|1090.15|1090.06|1087.86|0
1728033300000|2024-10-04 09:15:00|1090.17|1087.97|1090.49|1088.29|1090.93|1088.73|1089.19|1086.99|0
1728033600000|2024-10-04 09:20:00|1090.6|1088.4|1090.06|1087.86|1090.71|1088.51|1089.62|1087.42|0
1728033900000|2024-10-04 09:25:00|1089.84|1087.64|1091.15|1088.95|1091.58|1089.38|1088.75|1086.55|0
1728034200000|2024-10-04 09:30:00|1090.93|1088.73|1092.02|1089.82|1093.11|1090.91|1090.49|1088.29|0
1728034500000|2024-10-04 09:35:00|1092.23|1090.03|1091.14|1088.94|1092.23|1090.03|1090.59|1088.39|0
1728034800000|2024-10-04 09:40:00|1091.25|1089.05|1092.23|1090.03|1092.88|1090.68|1091.03|1088.83|0
1728035100000|2024-10-04 09:45:00|1092.45|1090.25|1092.23|1090.03|1092.88|1090.68|1091.58|1089.38|0
1728035400000|2024-10-04 09:50:00|1092.33|1090.13|1093.97|1091.77|1094.41|1092.21|1091.46|1089.26|0
1728035700000|2024-10-04 09:55:00|1094.19|1091.99|1095.38|1093.18|1095.5|1093.3|1093.97|1091.77|0
1728036000000|2024-10-04 10:00:00|1096.37|1094.17|1096.59|1094.39|1098.55|1096.35|1095.06|1092.86|0
1728036300000|2024-10-04 10:05:00|1096.8|1094.6|1097.46|1095.26|1097.89|1095.69|1096.37|1094.17|0
1728036600000|2024-10-04 10:10:00|1097.56|1095.36|1098.42|1096.22|1099.71|1097.51|1097.56|1095.36|0
1728036900000|2024-10-04 10:15:00|1098.2|1096|1098.42|1096.22|1100.38|1098.18|1098.2|1096|0
1728037200000|2024-10-04 10:20:00|1098.63|1096.43|1098.2|1096|1099.51|1097.31|1097.98|1095.78|0
1728037500000|2024-10-04 10:25:00|1098.41|1096.21|1098.19|1095.99|1099.07|1096.87|1097.76|1095.56|0
1728037800000|2024-10-04 10:30:00|1098.41|1096.21|1099.28|1097.08|1099.5|1097.3|1098.41|1096.21|0
1728038100000|2024-10-04 10:35:00|1098.95|1096.75|1100.38|1098.18|1101.69|1099.49|1098.85|1096.65|0
1728038400000|2024-10-04 10:40:00|1100.59|1098.39|1100.16|1097.96|1100.81|1098.61|1099.82|1097.62|0
1728038700000|2024-10-04 10:45:00|1099.94|1097.74|1097.1|1094.9|1100.16|1097.96|1097.1|1094.9|0
1728039000000|2024-10-04 10:50:00|1097.2|1095|1097.53|1095.33|1097.97|1095.77|1096.88|1094.68|0
1728039300000|2024-10-04 10:55:00|1097.75|1095.55|1097.09|1094.89|1097.75|1095.55|1096.88|1094.68|0
1728039600000|2024-10-04 11:00:00|1096.88|1094.68|1099.49|1097.29|1100.37|1098.17|1096.22|1094.02|0
1728039900000|2024-10-04 11:05:00|1099.28|1097.08|1099.06|1096.86|1099.49|1097.29|1097.75|1095.55|0
1728040200000|2024-10-04 11:10:00|1099.27|1097.07|1099.49|1097.29|1099.93|1097.73|1098.4|1096.2|0
1728040500000|2024-10-04 11:15:00|1099.71|1097.51|1102.11|1099.91|1102.77|1100.57|1099.71|1097.51|0
1728040800000|2024-10-04 11:20:00|1102.33|1100.13|1102.33|1100.13|1102.99|1100.79|1100.8|1098.6|0
1728041100000|2024-10-04 11:25:00|1102.55|1100.35|1102.33|1100.13|1102.55|1100.35|1101.46|1099.26|0
1728041400000|2024-10-04 11:30:00|1102.77|1100.57|1101.89|1099.69|1103.64|1101.44|1101.45|1099.25|0
1728041700000|2024-10-04 11:35:00|1101.67|1099.47|1100.8|1098.6|1102.11|1099.91|1100.14|1097.94|0
1728042000000|2024-10-04 11:40:00|1101.23|1099.03|1100.79|1098.59|1102.11|1099.91|1100.58|1098.38|0
1728042300000|2024-10-04 11:45:00|1101.01|1098.81|1101.67|1099.47|1101.67|1099.47|1100.14|1097.94|0
1728042600000|2024-10-04 11:50:00|1101.45|1099.25|1100.57|1098.37|1102.54|1100.34|1100.57|1098.37|0
1728042900000|2024-10-04 11:55:00|1100.14|1097.94|1101.58|1099.38|1102.02|1099.82|1099.92|1097.72|0
1728043200000|2024-10-04 12:00:00|1101.37|1099.17|1101.15|1098.95|1102.24|1100.04|1100.27|1098.07|0
1728043500000|2024-10-04 12:05:00|1100.93|1098.73|1099.62|1097.42|1101.36|1099.16|1098.96|1096.76|0
1728043800000|2024-10-04 12:10:00|1099.5|1097.3|1101.14|1098.94|1101.36|1099.16|1098.96|1096.76|0
1728044100000|2024-10-04 12:15:00|1100.71|1098.51|1102.23|1100.03|1102.34|1100.14|1100.27|1098.07|0
1728044400000|2024-10-04 12:20:00|1102.02|1099.82|1102.23|1100.03|1103.54|1101.34|1099.39|1097.19|0
1728044700000|2024-10-04 12:25:00|1102.01|1099.81|1105.07|1102.87|1105.07|1102.87|1101.36|1099.16|0
1728045000000|2024-10-04 12:30:00|1117.99|1115.79|1109.49|1107.29|1120.73|1118.53|1104.18|1101.98|0
1728045300000|2024-10-04 12:35:00|1109.71|1107.51|1120.38|1118.18|1122.66|1120.46|1109.71|1107.51|0
1728045600000|2024-10-04 12:40:00|1121.15|1118.95|1121.92|1119.72|1124.34|1122.14|1118.19|1115.99|0
1728045900000|2024-10-04 12:45:00|1122.8|1120.6|1127.63|1125.43|1128.51|1126.31|1122.36|1120.16|0
1728046200000|2024-10-04 12:50:00|1127.85|1125.65|1130.27|1128.07|1132.26|1130.06|1126.75|1124.55|0
1728046500000|2024-10-04 12:55:00|1130.71|1128.51|1132.69|1130.49|1133.58|1131.38|1129.61|1127.41|0
1728046800000|2024-10-04 13:00:00|1132.91|1130.71|1131.81|1129.61|1135.34|1133.14|1131.37|1129.17|0
1728047100000|2024-10-04 13:05:00|1132.03|1129.83|1130.71|1128.51|1132.25|1130.05|1130.05|1127.85|0
1728047400000|2024-10-04 13:10:00|1130.93|1128.73|1130.49|1128.29|1131.37|1129.17|1129.39|1127.19|0
1728047700000|2024-10-04 13:15:00|1130.71|1128.51|1130.95|1128.75|1134.83|1132.63|1130.71|1128.51|0
1728048000000|2024-10-04 13:20:00|1131.06|1128.86|1126.88|1124.68|1131.06|1128.86|1126.44|1124.24|0
1728048300000|2024-10-04 13:25:00|1126.77|1124.57|1128.64|1126.44|1130.18|1127.98|1125.56|1123.36|0
1728048600000|2024-10-04 13:30:00|1128.42|1126.22|1126.66|1124.46|1129.3|1127.1|1122.26|1120.06|0
1728048900000|2024-10-04 13:35:00|1127.54|1125.34|1125.34|1123.14|1131.94|1129.74|1119.63|1117.43|0
1728049200000|2024-10-04 13:40:00|1126.22|1124.02|1124.68|1122.48|1129.51|1127.31|1124.24|1122.04|0
1728049500000|2024-10-04 13:45:00|1126.1|1123.9|1126.87|1124.67|1128.41|1126.21|1125.12|1122.92|0
1728049800000|2024-10-04 13:50:00|1125.99|1123.79|1118.09|1115.89|1127.97|1125.77|1118.09|1115.89|0
1728050100000|2024-10-04 13:55:00|1117.87|1115.67|1109.1|1106.9|1120.06|1117.86|1107.35|1105.15|0
1728050400000|2024-10-04 14:00:00|1108.88|1106.68|1113.33|1111.13|1115.3|1113.1|1106.32|1104.12|0
1728050700000|2024-10-04 14:05:00|1113.11|1110.91|1101.5|1099.3|1117.71|1115.51|1099.97|1097.77|0
1728051000000|2024-10-04 14:10:00|1100.84|1098.64|1106.09|1103.89|1106.52|1104.32|1096.41|1094.21|0
1728051300000|2024-10-04 14:15:00|1105.43|1103.23|1112|1109.8|1115.95|1113.75|1103.9|1101.7|0
1728051600000|2024-10-04 14:20:00|1111.78|1109.58|1101.05|1098.85|1111.78|1109.58|1098.86|1096.66|0
1728051900000|2024-10-04 14:25:00|1101.27|1099.07|1096.68|1094.48|1103.89|1101.69|1092.96|1090.76|0
1728052200000|2024-10-04 14:30:00|1094.93|1092.73|1095.58|1093.38|1097.33|1095.13|1092.09|1089.89|0
1728052500000|2024-10-04 14:35:00|1094.93|1092.73|1092.74|1090.54|1098.31|1096.11|1091|1088.8|0
1728052800000|2024-10-04 14:40:00|1093.18|1090.98|1100.83|1098.63|1101.37|1099.17|1092.31|1090.11|0
1728053100000|2024-10-04 14:45:00|1101.7|1099.5|1100.61|1098.41|1102.58|1100.38|1096.45|1094.25|0
1728053400000|2024-10-04 14:50:00|1100.39|1098.19|1104.1|1101.9|1107.39|1105.19|1100.39|1098.19|0
1728053700000|2024-10-04 14:55:00|1104.43|1102.23|1107.04|1104.84|1107.25|1105.05|1102.66|1100.46|0
1728054000000|2024-10-04 15:00:00|1107.58|1105.38|1109.66|1107.46|1111.42|1109.22|1107.25|1105.05|0
1728054300000|2024-10-04 15:05:00|1109.44|1107.24|1109.88|1107.68|1113.17|1110.97|1109.44|1107.24|0
1728054600000|2024-10-04 15:10:00|1110.43|1108.23|1103.89|1101.69|1111.64|1109.44|1103.89|1101.69|0
1728054900000|2024-10-04 15:15:00|1103.45|1101.25|1104.76|1102.56|1107.83|1105.63|1101.92|1099.72|0
1728055200000|2024-10-04 15:20:00|1104.32|1102.12|1097.98|1095.78|1104.32|1102.12|1094.7|1092.5|0
1728055500000|2024-10-04 15:25:00|1097.76|1095.56|1096.22|1094.02|1097.76|1095.56|1092.94|1090.74|0
1728055800000|2024-10-04 15:30:00|1096.44|1094.24|1097.09|1094.89|1097.31|1095.11|1092.29|1090.09|0
1728056100000|2024-10-04 15:35:00|1096.65|1094.45|1098.84|1096.64|1098.84|1096.64|1096.65|1094.45|0
1728056400000|2024-10-04 15:40:00|1098.4|1096.2|1101.46|1099.26|1104.52|1102.32|1098.4|1096.2|0
1728056700000|2024-10-04 15:45:00|1101.24|1099.04|1098.84|1096.64|1101.68|1099.48|1096.87|1094.67|0
1728057000000|2024-10-04 15:50:00|1098.5|1096.3|1106.93|1104.73|1107.59|1105.39|1098.4|1096.2|0
1728057300000|2024-10-04 15:55:00|1107.37|1105.17|1110.09|1107.89|1110.88|1108.68|1106.71|1104.51|0
1728057600000|2024-10-04 16:00:00|1110.97|1108.77|1112.29|1110.09|1113.82|1111.62|1110.75|1108.55|0
1728057900000|2024-10-04 16:05:00|1112.51|1110.31|1104.39|1102.19|1113.16|1110.96|1104.18|1101.98|0
1728058200000|2024-10-04 16:10:00|1104.83|1102.63|1105.93|1103.73|1108.34|1106.14|1104.39|1102.19|0
1728058500000|2024-10-04 16:15:00|1105.71|1103.51|1108.77|1106.57|1108.77|1106.57|1105.27|1103.07|0
1728058800000|2024-10-04 16:20:00|1108.55|1106.35|1104.93|1102.73|1109.43|1107.23|1104.83|1102.63|0
1728059100000|2024-10-04 16:25:00|1105.05|1102.85|1105.26|1103.06|1106.14|1103.94|1102.42|1100.22|0
1728059400000|2024-10-04 16:30:00|1104.83|1102.63|1106.8|1104.6|1107.89|1105.69|1103.07|1100.87|0
1728059700000|2024-10-04 16:35:00|1107.23|1105.03|1116.77|1114.57|1118.64|1116.44|1107.23|1105.03|0
1728060000000|2024-10-04 16:40:00|1117.11|1114.91|1119.3|1117.1|1120.18|1117.98|1114.25|1112.05|0
1728060300000|2024-10-04 16:45:00|1119.08|1116.88|1118.2|1116|1120.62|1118.42|1117.76|1115.56|0
1728060600000|2024-10-04 16:50:00|1118.64|1116.44|1115.56|1113.36|1118.97|1116.77|1113.15|1110.95|0
1728060900000|2024-10-04 16:55:00|1115.78|1113.58|1116.44|1114.24|1118.64|1116.44|1115.12|1112.92|0
1728061200000|2024-10-04 17:00:00|1116.66|1114.46|1116.44|1114.24|1117.1|1114.9|1114.68|1112.48|0
1728061500000|2024-10-04 17:05:00|1116|1113.8|1113.58|1111.38|1116.66|1114.46|1113.58|1111.38|0
1728061800000|2024-10-04 17:10:00|1114.02|1111.82|1118.19|1115.99|1118.19|1115.99|1113.58|1111.38|0
1728062100000|2024-10-04 17:15:00|1117.97|1115.77|1119.95|1117.75|1119.95|1117.75|1117.97|1115.77|0
1728062400000|2024-10-04 17:20:00|1120.17|1117.97|1118.85|1116.65|1121.27|1119.07|1118.85|1116.65|0
1728062700000|2024-10-04 17:25:00|1119.07|1116.87|1116.65|1114.45|1120.17|1117.97|1116.65|1114.45|0
1728063000000|2024-10-04 17:30:00|1116.87|1114.67|1115.77|1113.57|1119.73|1117.53|1115.55|1113.35|0
1728063300000|2024-10-04 17:35:00|1115.55|1113.35|1111.71|1109.51|1116.43|1114.23|1103.93|1101.73|0
1728063600000|2024-10-04 17:40:00|1111.82|1109.62|1120.82|1118.62|1121.04|1118.84|1111.71|1109.51|0
1728063900000|2024-10-04 17:45:00|1120.6|1118.4|1116.43|1114.23|1120.6|1118.4|1116.21|1114.01|0
1728064200000|2024-10-04 17:50:00|1116.21|1114.01|1112.69|1110.49|1117.09|1114.89|1111.6|1109.4|0
1728064500000|2024-10-04 17:55:00|1112.91|1110.71|1109.15|1106.95|1113.13|1110.93|1108.49|1106.29|0
1728064800000|2024-10-04 18:00:00|1109.59|1107.39|1109.37|1107.17|1111.78|1109.58|1108.71|1106.51|0
1728065100000|2024-10-04 18:05:00|1109.59|1107.39|1110.68|1108.48|1111.78|1109.58|1108.49|1106.29|0
1728065400000|2024-10-04 18:10:00|1110.9|1108.7|1108.49|1106.29|1111.12|1108.92|1107.17|1104.97|0
1728065700000|2024-10-04 18:15:00|1108.05|1105.85|1110.68|1108.48|1110.9|1108.7|1105.42|1103.22|0
1728066000000|2024-10-04 18:20:00|1110.78|1108.58|1113.53|1111.33|1114.19|1111.99|1110.68|1108.48|0
1728066300000|2024-10-04 18:25:00|1113.75|1111.55|1114.51|1112.31|1115.28|1113.08|1112.43|1110.23|0
1728066600000|2024-10-04 18:30:00|1114.84|1112.64|1115.72|1113.52|1116.16|1113.96|1112.87|1110.67|0
1728066900000|2024-10-04 18:35:00|1115.5|1113.3|1115.28|1113.08|1116.38|1114.18|1113.96|1111.76|0
1728067200000|2024-10-04 18:40:00|1115.38|1113.18|1115.28|1113.08|1116.81|1114.61|1114.4|1112.2|0
1728067500000|2024-10-04 18:45:00|1115.5|1113.3|1117.25|1115.05|1117.25|1115.05|1114.84|1112.64|0
1728067800000|2024-10-04 18:50:00|1117.47|1115.27|1118.35|1116.15|1121.42|1119.22|1117.47|1115.27|0
1728068100000|2024-10-04 18:55:00|1118.57|1116.37|1121.42|1119.22|1121.42|1119.22|1118.35|1116.15|0
1728068400000|2024-10-04 19:00:00|1120.98|1118.78|1119.22|1117.02|1120.98|1118.78|1118.12|1115.92|0
1728068700000|2024-10-04 19:05:00|1119.44|1117.24|1119.85|1117.65|1120.98|1118.78|1119.19|1116.99|0
1728069000000|2024-10-04 19:10:00|1119.95|1117.75|1119.85|1117.65|1121.17|1118.97|1119.07|1116.87|0
1728069300000|2024-10-04 19:15:00|1119.63|1117.43|1120.72|1118.52|1120.94|1118.74|1118.31|1116.11|0
1728069600000|2024-10-04 19:20:00|1120.94|1118.74|1125.12|1122.92|1125.78|1123.58|1120.28|1118.08|0
1728069900000|2024-10-04 19:25:00|1125.34|1123.14|1125.91|1123.71|1127.01|1124.81|1122.92|1120.72|0
1728070200000|2024-10-04 19:30:00|1125.69|1123.49|1130.75|1128.55|1131.85|1129.65|1124.59|1122.39|0
1728070500000|2024-10-04 19:35:00|1130.97|1128.77|1129.87|1127.67|1130.97|1128.77|1128.32|1126.12|0
1728070800000|2024-10-04 19:40:00|1129.42|1127.22|1133.22|1131.02|1133.22|1131.02|1129.42|1127.22|0
1728071100000|2024-10-04 19:45:00|1132.78|1130.58|1131.24|1129.04|1133|1130.8|1127.94|1125.74|0
1728071400000|2024-10-04 19:50:00|1131.46|1129.26|1134.1|1131.9|1134.1|1131.9|1129.7|1127.5|0
1728071700000|2024-10-04 19:55:00|1133.44|1131.24|1133.88|1131.68|1138.29|1136.09|1133.22|1131.02|0
1728072000000|2024-10-04 20:00:00|1134.1|1131.9|1132.78|1130.58|1134.54|1132.34|1132.56|1130.36|0
1728072300000|2024-10-04 20:05:00|1133|1130.8|1134.54|1132.34|1134.98|1132.78|1133|1130.8|0
1728072600000|2024-10-04 20:10:00|1134.32|1132.12|1134.54|1132.34|1135.2|1133|1134.1|1131.9|0
1728260400000|2024-10-07 00:20:00|1132.06|1129.66|1130.73|1128.33|1132.16|1129.76|1130.73|1128.33|0
1728260700000|2024-10-07 00:25:00|1130.95|1128.55|1130.95|1128.55|1131.83|1129.43|1130.73|1128.33|0
1728261000000|2024-10-07 00:30:00|1131.07|1128.87|1130.85|1128.65|1132.17|1129.97|1130.41|1128.21|0
1728261300000|2024-10-07 00:35:00|1130.63|1128.43|1131.51|1129.31|1132.17|1129.97|1130.41|1128.21|0
1728261600000|2024-10-07 00:40:00|1131.29|1129.09|1132.17|1129.97|1132.39|1130.19|1131.29|1129.09|0
1728261900000|2024-10-07 00:45:00|1131.95|1129.75|1130.63|1128.43|1132.17|1129.97|1130.41|1128.21|0
1728262200000|2024-10-07 00:50:00|1130.85|1128.65|1131.51|1129.31|1131.51|1129.31|1130.63|1128.43|0
1728262500000|2024-10-07 00:55:00|1131.73|1129.53|1132.17|1129.97|1132.83|1130.63|1131.29|1129.09|0
1728262800000|2024-10-07 01:00:00|1131.94|1129.74|1133.93|1131.73|1133.93|1131.73|1131.5|1129.3|0
1728263100000|2024-10-07 01:05:00|1134.15|1131.95|1133.26|1131.06|1134.81|1132.61|1133.26|1131.06|0
1728263400000|2024-10-07 01:10:00|1133.04|1130.84|1134.59|1132.39|1134.59|1132.39|1132.82|1130.62|0
1728263700000|2024-10-07 01:15:00|1134.81|1132.61|1135.91|1133.71|1136.13|1133.93|1134.36|1132.16|0
1728264000000|2024-10-07 01:20:00|1135.69|1133.49|1136.35|1134.15|1138.11|1135.91|1135.47|1133.27|0
1728264300000|2024-10-07 01:25:00|1136.57|1134.37|1135.02|1132.82|1136.57|1134.37|1134.58|1132.38|0
1728264600000|2024-10-07 01:30:00|1135.24|1133.04|1137.45|1135.25|1138.11|1135.91|1135.24|1133.04|0
1728264900000|2024-10-07 01:35:00|1137.67|1135.47|1138.33|1136.13|1138.99|1136.79|1137.45|1135.25|0
1728265200000|2024-10-07 01:40:00|1138.55|1136.35|1137.22|1135.02|1139.21|1137.01|1137.22|1135.02|0
1728265500000|2024-10-07 01:45:00|1137.44|1135.24|1132.81|1130.61|1137.89|1135.69|1132.59|1130.39|0
1728265800000|2024-10-07 01:50:00|1132.37|1130.17|1132.15|1129.95|1133.47|1131.27|1130.83|1128.63|0
1728266100000|2024-10-07 01:55:00|1131.71|1129.51|1132.37|1130.17|1133.47|1131.27|1131.49|1129.29|0
1728266400000|2024-10-07 02:00:00|1132.59|1130.39|1133.8|1131.6|1134.35|1132.15|1132.37|1130.17|0
1728266700000|2024-10-07 02:05:00|1133.91|1131.71|1134.79|1132.59|1135.23|1133.03|1133.91|1131.71|0
1728267000000|2024-10-07 02:10:00|1135.01|1132.81|1132.37|1130.17|1135.23|1133.03|1132.14|1129.94|0
1728267300000|2024-10-07 02:15:00|1132.59|1130.39|1133.03|1130.83|1133.57|1131.37|1131.48|1129.28|0
1728267600000|2024-10-07 02:20:00|1132.91|1130.71|1132.14|1129.94|1133.02|1130.82|1131.92|1129.72|0
1728267900000|2024-10-07 02:25:00|1131.92|1129.72|1131.48|1129.28|1132.36|1130.16|1131.04|1128.84|0
1728268200000|2024-10-07 02:30:00|1131.92|1129.72|1133.02|1130.82|1133.46|1131.26|1131.7|1129.5|0
1728268500000|2024-10-07 02:35:00|1133.13|1130.93|1131.7|1129.5|1133.13|1130.93|1131.48|1129.28|0
1728268800000|2024-10-07 02:40:00|1131.92|1129.72|1131.04|1128.84|1132.36|1130.16|1131.04|1128.84|0
1728269100000|2024-10-07 02:45:00|1131.26|1129.06|1132.14|1129.94|1132.14|1129.94|1130.59|1128.39|0
1728269400000|2024-10-07 02:50:00|1131.92|1129.72|1131.69|1129.49|1132.36|1130.16|1131.25|1129.05|0
1728269700000|2024-10-07 02:55:00|1131.58|1129.38|1131.14|1128.94|1132.13|1129.93|1130.59|1128.39|0
1728270000000|2024-10-07 03:00:00|1131.03|1128.83|1132.35|1130.15|1132.57|1130.37|1130.81|1128.61|0
1728270300000|2024-10-07 03:05:00|1132.13|1129.93|1131.25|1129.05|1132.79|1130.59|1131.03|1128.83|0
1728270600000|2024-10-07 03:10:00|1131.47|1129.27|1131.69|1129.49|1132.35|1130.15|1131.25|1129.05|0
1728270900000|2024-10-07 03:15:00|1131.47|1129.27|1130.81|1128.61|1131.69|1129.49|1130.59|1128.39|0
1728271200000|2024-10-07 03:20:00|1130.59|1128.39|1129.7|1127.5|1130.59|1128.39|1129.04|1126.84|0
1728271500000|2024-10-07 03:25:00|1129.59|1127.39|1129.81|1127.61|1130.36|1128.16|1129.48|1127.28|0
1728271800000|2024-10-07 03:30:00|1129.7|1127.5|1129.26|1127.06|1130.36|1128.16|1128.82|1126.62|0
1728272100000|2024-10-07 03:35:00|1129.15|1126.95|1130.14|1127.94|1130.14|1127.94|1128.6|1126.4|0
1728272400000|2024-10-07 03:40:00|1130.36|1128.16|1130.24|1128.04|1130.36|1128.16|1129.26|1127.06|0
1728272700000|2024-10-07 03:45:00|1130.14|1127.94|1129.7|1127.5|1130.58|1128.38|1129.7|1127.5|0
1728273000000|2024-10-07 03:50:00|1129.48|1127.28|1130.14|1127.94|1130.58|1128.38|1129.48|1127.28|0
1728273300000|2024-10-07 03:55:00|1130.36|1128.16|1130.79|1128.59|1131.24|1129.04|1130.13|1127.93|0
1728273600000|2024-10-07 04:00:00|1130.68|1128.48|1131.23|1129.03|1131.23|1129.03|1130.57|1128.37|0
1728273900000|2024-10-07 04:05:00|1131.45|1129.25|1131.23|1129.03|1131.67|1129.47|1131.01|1128.81|0
1728274200000|2024-10-07 04:10:00|1131.01|1128.81|1130.57|1128.37|1131.01|1128.81|1130.24|1128.04|0
1728274500000|2024-10-07 04:15:00|1130.35|1128.15|1131.01|1128.81|1131.01|1128.81|1130.13|1127.93|0
1728274800000|2024-10-07 04:20:00|1130.79|1128.59|1132.11|1129.91|1132.55|1130.35|1130.79|1128.59|0
1728275100000|2024-10-07 04:25:00|1131.89|1129.69|1131.89|1129.69|1132.11|1129.91|1131.45|1129.25|0
1728275400000|2024-10-07 04:30:00|1132.11|1129.91|1132.99|1130.79|1132.99|1130.79|1131.99|1129.79|0
1728275700000|2024-10-07 04:35:00|1133.21|1131.01|1132.33|1130.13|1133.21|1131.01|1132.33|1130.13|0
1728276000000|2024-10-07 04:40:00|1132.11|1129.91|1132.77|1130.57|1132.77|1130.57|1131.89|1129.69|0
1728276300000|2024-10-07 04:45:00|1132.55|1130.35|1131.66|1129.46|1132.77|1130.57|1131.44|1129.24|0
1728276600000|2024-10-07 04:50:00|1131.44|1129.24|1130.34|1128.14|1131.44|1129.24|1129.46|1127.26|0
1728276900000|2024-10-07 04:55:00|1130.12|1127.92|1130.56|1128.36|1130.56|1128.36|1130.12|1127.92|0
1728277200000|2024-10-07 05:00:00|1130.34|1128.14|1131|1128.8|1131|1128.8|1130.12|1127.92|0
1728277500000|2024-10-07 05:05:00|1130.78|1128.58|1129.45|1127.25|1130.78|1128.58|1129.45|1127.25|0
1728277800000|2024-10-07 05:10:00|1129.34|1127.14|1129.67|1127.47|1129.67|1127.47|1129.23|1127.03|0
1728278100000|2024-10-07 05:15:00|1129.45|1127.25|1130.11|1127.91|1130.33|1128.13|1129.01|1126.81|0
1728278400000|2024-10-07 05:20:00|1129.89|1127.69|1129.01|1126.81|1129.89|1127.69|1128.57|1126.37|0
1728278700000|2024-10-07 05:25:00|1129.23|1127.03|1128.35|1126.15|1129.45|1127.25|1127.91|1125.71|0
1728279000000|2024-10-07 05:30:00|1127.91|1125.71|1126.49|1124.29|1128.13|1125.93|1126.27|1124.07|0
1728279300000|2024-10-07 05:35:00|1126.71|1124.51|1128.03|1125.83|1128.47|1126.27|1126.49|1124.29|0
1728279600000|2024-10-07 05:40:00|1127.8|1125.6|1127.58|1125.38|1128.47|1126.27|1127.14|1124.94|0
1728279900000|2024-10-07 05:45:00|1127.36|1125.16|1127.14|1124.94|1127.8|1125.6|1126.7|1124.5|0
1728280200000|2024-10-07 05:50:00|1126.92|1124.72|1126.7|1124.5|1127.36|1125.16|1126.7|1124.5|0
1728280500000|2024-10-07 05:55:00|1126.59|1124.39|1126.7|1124.5|1127.58|1125.38|1126.04|1123.84|0
1728280800000|2024-10-07 06:00:00|1126.92|1124.72|1126.26|1124.06|1126.92|1124.72|1125.38|1123.18|0
1728281100000|2024-10-07 06:05:00|1126.48|1124.28|1127.46|1125.26|1127.58|1125.38|1126.26|1124.06|0
1728281400000|2024-10-07 06:10:00|1127.58|1125.38|1128.9|1126.7|1128.9|1126.7|1127.36|1125.16|0
1728281700000|2024-10-07 06:15:00|1129.12|1126.92|1127.24|1125.04|1129.12|1126.92|1126.25|1124.05|0
1728282000000|2024-10-07 06:20:00|1127.13|1124.93|1127.35|1125.15|1128.89|1126.69|1127.13|1124.93|0
1728282300000|2024-10-07 06:25:00|1127.13|1124.93|1126.79|1124.59|1127.35|1125.15|1125.91|1123.71|0
1728282600000|2024-10-07 06:30:00|1126.57|1124.37|1125.69|1123.49|1127.23|1125.03|1123.71|1121.51|0
1728282900000|2024-10-07 06:35:00|1125.47|1123.27|1125.69|1123.49|1126.79|1124.59|1124.81|1122.61|0
1728283200000|2024-10-07 06:40:00|1125.47|1123.27|1128.77|1126.57|1128.77|1126.57|1124.81|1122.61|0
1728283500000|2024-10-07 06:45:00|1128.33|1126.13|1128.55|1126.35|1128.65|1126.45|1127.45|1125.25|0
1728283800000|2024-10-07 06:50:00|1128.77|1126.57|1129.65|1127.45|1129.87|1127.67|1128.55|1126.35|0
1728284100000|2024-10-07 06:55:00|1129.87|1127.67|1129.86|1127.66|1130.31|1128.11|1128.65|1126.45|0
1728284400000|2024-10-07 07:00:00|1128.76|1126.56|1126.56|1124.36|1128.76|1126.56|1125.02|1122.82|0
1728284700000|2024-10-07 07:05:00|1126.23|1124.03|1128.54|1126.34|1129.2|1127|1125.68|1123.48|0
1728285000000|2024-10-07 07:10:00|1128.43|1126.23|1124.8|1122.6|1128.43|1126.23|1124.58|1122.38|0
1728285300000|2024-10-07 07:15:00|1124.58|1122.38|1122.16|1119.96|1124.58|1122.38|1121.5|1119.3|0
1728285600000|2024-10-07 07:20:00|1121.94|1119.74|1120.18|1117.98|1122.16|1119.96|1118.86|1116.66|0
1728285900000|2024-10-07 07:25:00|1119.96|1117.76|1117.76|1115.56|1120.18|1117.98|1117.1|1114.9|0
1728286200000|2024-10-07 07:30:00|1117.64|1115.44|1119.51|1117.31|1120.61|1118.41|1117.64|1115.44|0
1728286500000|2024-10-07 07:35:00|1119.29|1117.09|1115.12|1112.92|1119.4|1117.2|1114.46|1112.26|0
1728286800000|2024-10-07 07:40:00|1114.9|1112.7|1115.78|1113.58|1117.1|1114.9|1114.02|1111.82|0
1728287100000|2024-10-07 07:45:00|1115.56|1113.36|1117.31|1115.11|1118.63|1116.43|1115.56|1113.36|0
1728287400000|2024-10-07 07:50:00|1117.09|1114.89|1115.99|1113.79|1119.51|1117.31|1115.33|1113.13|0
1728287700000|2024-10-07 07:55:00|1115.55|1113.35|1115.55|1113.35|1116.87|1114.67|1114.46|1112.26|0
1728288000000|2024-10-07 08:00:00|1115.77|1113.57|1119.51|1117.31|1119.51|1117.31|1115.66|1113.46|0
1728288300000|2024-10-07 08:05:00|1119.29|1117.09|1119.28|1117.08|1119.72|1117.52|1117.75|1115.55|0
1728288600000|2024-10-07 08:10:00|1119.5|1117.3|1119.5|1117.3|1120.38|1118.18|1118.62|1116.42|0
1728288900000|2024-10-07 08:15:00|1119.28|1117.08|1117.52|1115.32|1119.28|1117.08|1116.21|1114.01|0
1728289200000|2024-10-07 08:20:00|1117.96|1115.76|1118.18|1115.98|1118.84|1116.64|1117.74|1115.54|0
1728289500000|2024-10-07 08:25:00|1117.96|1115.76|1117.96|1115.76|1119.94|1117.74|1117.3|1115.1|0
1728289800000|2024-10-07 08:30:00|1117.74|1115.54|1121.04|1118.84|1121.14|1118.94|1117.74|1115.54|0
1728290100000|2024-10-07 08:35:00|1120.92|1118.72|1117.08|1114.88|1121.48|1119.28|1116.86|1114.66|0
1728290400000|2024-10-07 08:40:00|1116.64|1114.44|1116.42|1114.22|1117.96|1115.76|1115.32|1113.12|0
1728290700000|2024-10-07 08:45:00|1116.2|1114|1115.76|1113.56|1116.42|1114.22|1114.66|1112.46|0
1728291000000|2024-10-07 08:50:00|1115.54|1113.34|1115.1|1112.9|1116.2|1114|1114.44|1112.24|0
1728291300000|2024-10-07 08:55:00|1114.88|1112.68|1111.8|1109.6|1115.54|1113.34|1111.59|1109.39|0
1728291600000|2024-10-07 09:00:00|1111.59|1109.39|1107.42|1105.22|1111.8|1109.6|1107.2|1105|0
1728291900000|2024-10-07 09:05:00|1106.54|1104.34|1107.03|1104.83|1109.66|1107.46|1105.65|1103.45|0
1728292200000|2024-10-07 09:10:00|1107.25|1105.05|1108.12|1105.92|1108.34|1106.14|1105.5|1103.3|0
1728292500000|2024-10-07 09:15:00|1107.9|1105.7|1108.12|1105.92|1109|1106.8|1107.25|1105.05|0
1728292800000|2024-10-07 09:20:00|1107.9|1105.7|1105.93|1103.73|1108.12|1105.92|1105.93|1103.73|0
1728293100000|2024-10-07 09:25:00|1105.71|1103.51|1104.4|1102.2|1106.26|1104.06|1103.96|1101.76|0
1728293400000|2024-10-07 09:30:00|1104.51|1102.31|1107.68|1105.48|1108.12|1105.92|1104.18|1101.98|0
1728293700000|2024-10-07 09:35:00|1107.35|1105.15|1109.43|1107.23|1109.43|1107.23|1106.59|1104.39|0
1728294000000|2024-10-07 09:40:00|1109.65|1107.45|1108.55|1106.35|1109.65|1107.45|1108.11|1105.91|0
1728294300000|2024-10-07 09:45:00|1108.33|1106.13|1107.68|1105.48|1110.08|1107.88|1107.24|1105.04|0
1728294600000|2024-10-07 09:50:00|1107.89|1105.69|1108.99|1106.79|1109.42|1107.22|1107.68|1105.48|0
1728294900000|2024-10-07 09:55:00|1109.42|1107.22|1110.08|1107.88|1110.96|1108.76|1109.2|1107|0
1728295200000|2024-10-07 10:00:00|1109.86|1107.66|1109.86|1107.66|1110.95|1108.75|1108.55|1106.35|0
1728295500000|2024-10-07 10:05:00|1109.42|1107.22|1107.67|1105.47|1109.64|1107.44|1107.01|1104.81|0
1728295800000|2024-10-07 10:10:00|1107.45|1105.25|1108.43|1106.23|1108.54|1106.34|1107.01|1104.81|0
1728296100000|2024-10-07 10:15:00|1108.54|1106.34|1111.17|1108.97|1111.71|1109.51|1108.32|1106.12|0
1728296400000|2024-10-07 10:20:00|1110.95|1108.75|1110.29|1108.09|1112.04|1109.84|1110.07|1107.87|0
1728296700000|2024-10-07 10:25:00|1110.4|1108.2|1110.95|1108.75|1111.39|1109.19|1110.07|1107.87|0
1728297000000|2024-10-07 10:30:00|1110.73|1108.53|1112.26|1110.06|1112.48|1110.28|1110.73|1108.53|0
1728297300000|2024-10-07 10:35:00|1112.48|1110.28|1112.48|1110.28|1113.14|1110.94|1111.6|1109.4|0
1728297600000|2024-10-07 10:40:00|1112.36|1110.16|1112.04|1109.84|1112.48|1110.28|1110.72|1108.52|0
1728297900000|2024-10-07 10:45:00|1112.48|1110.28|1111.82|1109.62|1112.48|1110.28|1110.5|1108.3|0
1728298200000|2024-10-07 10:50:00|1111.6|1109.4|1112.69|1110.49|1113.35|1111.15|1111.6|1109.4|0
1728298500000|2024-10-07 10:55:00|1112.47|1110.27|1112.69|1110.49|1113.01|1110.81|1112.25|1110.05|0
1728298800000|2024-10-07 11:00:00|1112.91|1110.71|1110.94|1108.74|1112.91|1110.71|1109.41|1107.21|0
1728299100000|2024-10-07 11:05:00|1110.72|1108.52|1111.59|1109.39|1112.47|1110.27|1108.97|1106.77|0
1728299400000|2024-10-07 11:10:00|1111.37|1109.17|1112.03|1109.83|1112.69|1110.49|1111.37|1109.17|0
1728299700000|2024-10-07 11:15:00|1111.81|1109.61|1110.93|1108.73|1111.81|1109.61|1109.62|1107.42|0
1728300000000|2024-10-07 11:20:00|1111.37|1109.17|1112.25|1110.05|1112.25|1110.05|1111.15|1108.95|0
1728300300000|2024-10-07 11:25:00|1112.46|1110.26|1111.81|1109.61|1113.12|1110.92|1111.81|1109.61|0
1728300600000|2024-10-07 11:30:00|1111.59|1109.39|1110.71|1108.51|1111.59|1109.39|1110.49|1108.29|0
1728300900000|2024-10-07 11:35:00|1110.49|1108.29|1112.46|1110.26|1112.68|1110.48|1110.49|1108.29|0
1728301200000|2024-10-07 11:40:00|1112.56|1110.36|1111.98|1109.78|1112.9|1110.7|1111.76|1109.56|0
1728301500000|2024-10-07 11:45:00|1111.87|1109.67|1112.3|1110.1|1112.86|1110.66|1111.54|1109.34|0
1728301800000|2024-10-07 11:50:00|1112.42|1110.22|1113.73|1111.53|1113.95|1111.75|1112.2|1110|0
1728302100000|2024-10-07 11:55:00|1113.51|1111.31|1113.95|1111.75|1114.61|1112.41|1113.51|1111.31|0
1728302400000|2024-10-07 12:00:00|1114.17|1111.97|1113.51|1111.31|1114.61|1112.41|1112.85|1110.65|0
1728302700000|2024-10-07 12:05:00|1113.73|1111.53|1114.82|1112.62|1115.04|1112.84|1112.63|1110.43|0
1728303000000|2024-10-07 12:10:00|1115.04|1112.84|1115.48|1113.28|1115.92|1113.72|1114.6|1112.4|0
1728303300000|2024-10-07 12:15:00|1115.7|1113.5|1115.48|1113.28|1116.58|1114.38|1115.26|1113.06|0
1728303600000|2024-10-07 12:20:00|1115.26|1113.06|1115.8|1113.6|1116.36|1114.16|1115.26|1113.06|0
1728303900000|2024-10-07 12:25:00|1115.92|1113.72|1116.13|1113.93|1116.79|1114.59|1115.7|1113.5|0
1728304200000|2024-10-07 12:30:00|1115.48|1113.28|1116.24|1114.04|1116.35|1114.15|1115.04|1112.84|0
1728304500000|2024-10-07 12:35:00|1116.13|1113.93|1117.45|1115.25|1117.45|1115.25|1116.13|1113.93|0
1728304800000|2024-10-07 12:40:00|1117.67|1115.47|1118.11|1115.91|1118.11|1115.91|1117.11|1114.91|0
1728305100000|2024-10-07 12:45:00|1118.32|1116.12|1118.1|1115.9|1118.76|1116.56|1117.45|1115.25|0
1728305400000|2024-10-07 12:50:00|1117.88|1115.68|1116.89|1114.69|1118.1|1115.9|1116.23|1114.03|0
1728305700000|2024-10-07 12:55:00|1116.67|1114.47|1116.01|1113.81|1116.67|1114.47|1115.14|1112.94|0
1728306000000|2024-10-07 13:00:00|1116.23|1114.03|1115.57|1113.37|1116.45|1114.25|1114.04|1111.84|0
1728306300000|2024-10-07 13:05:00|1115.79|1113.59|1118.65|1116.45|1119.3|1117.1|1115.35|1113.15|0
1728306600000|2024-10-07 13:10:00|1119.08|1116.88|1118.31|1116.11|1119.08|1116.88|1116.89|1114.69|0
1728306900000|2024-10-07 13:15:00|1118.2|1116|1117.21|1115.01|1118.64|1116.44|1117.11|1114.91|0
1728307200000|2024-10-07 13:20:00|1117.11|1114.91|1117.98|1115.78|1118.86|1116.66|1117.11|1114.91|0
1728307500000|2024-10-07 13:25:00|1118.2|1116|1119.3|1117.1|1119.3|1117.1|1117.98|1115.78|0
1728307800000|2024-10-07 13:30:00|1119.52|1117.32|1117.1|1114.9|1121.5|1119.3|1114.69|1112.49|0
1728308100000|2024-10-07 13:35:00|1117.98|1115.78|1119.86|1117.66|1122.5|1120.3|1117.1|1114.9|0
1728308400000|2024-10-07 13:40:00|1118.76|1116.56|1117.44|1115.24|1120.74|1118.54|1116.01|1113.81|0
1728308700000|2024-10-07 13:45:00|1117.88|1115.68|1118.32|1116.12|1121.84|1119.64|1114.81|1112.61|0
1728309000000|2024-10-07 13:50:00|1117.88|1115.68|1115.47|1113.27|1118.54|1116.34|1112.83|1110.63|0
1728309300000|2024-10-07 13:55:00|1115.9|1113.7|1113.93|1111.73|1119.2|1117|1113.93|1111.73|0
1728309600000|2024-10-07 14:00:00|1114.59|1112.39|1119.85|1117.65|1120.51|1118.31|1114.37|1112.17|0
1728309900000|2024-10-07 14:05:00|1119.19|1116.99|1118.98|1116.78|1122.93|1120.73|1116.78|1114.58|0
1728310200000|2024-10-07 14:10:00|1119.2|1117|1122.27|1120.07|1122.27|1120.07|1116.13|1113.93|0
1728310500000|2024-10-07 14:15:00|1121.61|1119.41|1123.92|1121.72|1125.35|1123.15|1119.42|1117.22|0
1728310800000|2024-10-07 14:20:00|1123.26|1121.06|1121.93|1119.73|1123.7|1121.5|1120.4|1118.2|0
1728311100000|2024-10-07 14:25:00|1121.71|1119.51|1121.49|1119.29|1121.93|1119.73|1119.08|1116.88|0
1728311400000|2024-10-07 14:30:00|1121.27|1119.07|1121.49|1119.29|1121.93|1119.73|1118.64|1116.44|0
1728311700000|2024-10-07 14:35:00|1121.27|1119.07|1119.07|1116.87|1121.93|1119.73|1118.72|1116.52|0
1728312000000|2024-10-07 14:40:00|1119.29|1117.09|1116.87|1114.67|1121.26|1119.06|1116.65|1114.45|0
1728312300000|2024-10-07 14:45:00|1117.09|1114.89|1118.19|1115.99|1119.28|1117.08|1116.21|1114.01|0
1728312600000|2024-10-07 14:50:00|1117.97|1115.77|1120.16|1117.96|1121.7|1119.5|1117.97|1115.77|0
1728312900000|2024-10-07 14:55:00|1120.38|1118.18|1119.72|1117.52|1121.26|1119.06|1119.28|1117.08|0
1728313200000|2024-10-07 15:00:00|1119.28|1117.08|1115.77|1113.57|1119.28|1117.08|1113.79|1111.59|0
1728313500000|2024-10-07 15:05:00|1115.98|1113.78|1117.74|1115.54|1118.18|1115.98|1113.35|1111.15|0
1728313800000|2024-10-07 15:10:00|1117.96|1115.76|1121.47|1119.27|1121.69|1119.49|1117.08|1114.88|0
1728314100000|2024-10-07 15:15:00|1121.03|1118.83|1122.57|1120.37|1122.79|1120.59|1119.72|1117.52|0
1728314400000|2024-10-07 15:20:00|1122.35|1120.15|1122.57|1120.37|1123.45|1121.25|1121.03|1118.83|0
1728314700000|2024-10-07 15:25:00|1122.35|1120.15|1122.57|1120.37|1123.45|1121.25|1120.37|1118.17|0
1728315000000|2024-10-07 15:30:00|1122.79|1120.59|1122.79|1120.59|1123.01|1120.81|1120.59|1118.39|0
1728315300000|2024-10-07 15:35:00|1123.01|1120.81|1119.93|1117.73|1123.23|1121.03|1119.49|1117.29|0
1728315600000|2024-10-07 15:40:00|1120.37|1118.17|1119.27|1117.07|1123.45|1121.25|1119.05|1116.85|0
1728315900000|2024-10-07 15:45:00|1119.49|1117.29|1119.14|1116.94|1120.81|1118.61|1118.48|1116.28|0
1728316200000|2024-10-07 15:50:00|1118.92|1116.72|1119.14|1116.94|1119.8|1117.6|1117.38|1115.18|0
1728316500000|2024-10-07 15:55:00|1119.57|1117.37|1117.6|1115.4|1119.57|1117.37|1116.94|1114.74|0
1728316800000|2024-10-07 16:00:00|1117.38|1115.18|1115.84|1113.64|1117.81|1115.61|1114.74|1112.54|0
1728317100000|2024-10-07 16:05:00|1115.62|1113.42|1113.42|1111.22|1116.49|1114.29|1112.98|1110.78|0
1728317400000|2024-10-07 16:10:00|1113.2|1111|1114.85|1112.65|1115.07|1112.87|1108.81|1106.61|0
1728317700000|2024-10-07 16:15:00|1114.63|1112.43|1116.61|1114.41|1117.49|1115.29|1114.41|1112.21|0
1728318000000|2024-10-07 16:20:00|1116.39|1114.19|1117.27|1115.07|1117.93|1115.73|1115.73|1113.53|0
1728318300000|2024-10-07 16:25:00|1117.49|1115.29|1116.06|1113.86|1117.49|1115.29|1116.06|1113.86|0
1728318600000|2024-10-07 16:30:00|1116.17|1113.97|1113.54|1111.34|1116.61|1114.41|1112.44|1110.24|0
1728318900000|2024-10-07 16:35:00|1113.76|1111.56|1113.76|1111.56|1115.73|1113.53|1113.32|1111.12|0
1728319200000|2024-10-07 16:40:00|1113.54|1111.34|1112|1109.8|1113.76|1111.56|1111.56|1109.36|0
1728319500000|2024-10-07 16:45:00|1111.78|1109.58|1113.31|1111.11|1113.53|1111.33|1109.89|1107.69|0
1728319800000|2024-10-07 16:50:00|1113.09|1110.89|1112.65|1110.45|1113.75|1111.55|1111.33|1109.13|0
1728320100000|2024-10-07 16:55:00|1112.87|1110.67|1113.09|1110.89|1113.74|1111.54|1111.77|1109.57|0
1728320400000|2024-10-07 17:00:00|1113.3|1111.1|1115.06|1112.86|1115.72|1113.52|1112.65|1110.45|0
1728320700000|2024-10-07 17:05:00|1115.16|1112.96|1114.84|1112.64|1115.72|1113.52|1113.08|1110.88|0
1728321000000|2024-10-07 17:10:00|1115.06|1112.86|1115.06|1112.86|1116.38|1114.18|1114.62|1112.42|0
1728321300000|2024-10-07 17:15:00|1115.28|1113.08|1115.5|1113.3|1116.38|1114.18|1114.84|1112.64|0
1728321600000|2024-10-07 17:20:00|1115.28|1113.08|1113.08|1110.88|1116.38|1114.18|1111.11|1108.91|0
1728321900000|2024-10-07 17:25:00|1112.87|1110.67|1111.33|1109.13|1114.84|1112.64|1111.33|1109.13|0
1728322200000|2024-10-07 17:30:00|1111.11|1108.91|1110.67|1108.47|1111.77|1109.57|1109.14|1106.94|0
1728322500000|2024-10-07 17:35:00|1110.89|1108.69|1110.45|1108.25|1112.42|1110.22|1110.45|1108.25|0
1728322800000|2024-10-07 17:40:00|1110.23|1108.03|1110.01|1107.81|1111.11|1108.91|1109.57|1107.37|0
1728323100000|2024-10-07 17:45:00|1109.79|1107.59|1108.69|1106.49|1110.45|1108.25|1108.47|1106.27|0
1728323400000|2024-10-07 17:50:00|1108.47|1106.27|1109.68|1107.48|1110.78|1108.58|1106.4|1104.2|0
1728323700000|2024-10-07 17:55:00|1110.12|1107.92|1111.65|1109.45|1111.65|1109.45|1108.8|1106.6|0
1728324000000|2024-10-07 18:00:00|1111.43|1109.23|1103.55|1101.35|1111.87|1109.67|1103.55|1101.35|0
1728324300000|2024-10-07 18:05:00|1103.77|1101.57|1104.42|1102.22|1105.52|1103.32|1103.55|1101.35|0
1728324600000|2024-10-07 18:10:00|1104.64|1102.44|1106.61|1104.41|1107.7|1105.5|1104.42|1102.22|0
1728324900000|2024-10-07 18:15:00|1106.39|1104.19|1104.86|1102.66|1107.05|1104.85|1104.2|1102|0
1728325200000|2024-10-07 18:20:00|1105.07|1102.87|1104.55|1102.35|1105.73|1103.53|1104.33|1102.13|0
1728325500000|2024-10-07 18:25:00|1104.77|1102.57|1104.11|1101.91|1106.08|1103.88|1103.89|1101.69|0
1728325800000|2024-10-07 18:30:00|1101.92|1099.72|1095.57|1093.37|1101.92|1099.72|1089.69|1087.49|0
1728326100000|2024-10-07 18:35:00|1094.7|1092.5|1095.61|1093.41|1098.01|1095.81|1090.99|1088.79|0
1728326400000|2024-10-07 18:40:00|1095.39|1093.19|1093.21|1091.01|1099.54|1097.34|1093.21|1091.01|0
1728326700000|2024-10-07 18:45:00|1092.99|1090.79|1084.78|1081.26|1093.21|1091.01|1081.96|1078.44|0
1728327000000|2024-10-07 18:50:00|1084.13|1080.61|1084.78|1081.26|1088.48|1084.96|1083.04|1079.52|0
1728327300000|2024-10-07 18:55:00|1085|1081.48|1081.3|1077.78|1087.61|1084.09|1081.3|1077.78|0
1728327600000|2024-10-07 19:00:00|1081.96|1078.44|1084.41|1080.89|1085.94|1082.42|1081.3|1077.78|0
1728327900000|2024-10-07 19:05:00|1084.63|1081.11|1091.38|1087.86|1092.9|1089.38|1084.63|1081.11|0
1728328200000|2024-10-07 19:10:00|1091.81|1088.29|1089.06|1085.54|1092.03|1088.51|1088.41|1084.89|0
1728328500000|2024-10-07 19:15:00|1089.17|1085.65|1091.24|1087.72|1091.67|1088.15|1088.84|1085.32|0
1728328800000|2024-10-07 19:20:00|1091.02|1087.5|1092.25|1090.05|1094.29|1090.77|1090.37|1086.85|0
1728329100000|2024-10-07 19:25:00|1092.47|1090.27|1090.15|1087.95|1093.34|1091.14|1089.28|1087.08|0
1728329400000|2024-10-07 19:30:00|1090.36|1088.16|1086.58|1084.38|1091.24|1089.04|1084.62|1082.42|0
1728329700000|2024-10-07 19:35:00|1086.8|1084.6|1086.72|1084.52|1088.02|1085.82|1081.8|1079.6|0
1728330000000|2024-10-07 19:40:00|1087.15|1084.95|1085.63|1083.43|1087.15|1084.95|1081.72|1079.52|0
1728330300000|2024-10-07 19:45:00|1085.41|1083.21|1086.71|1084.51|1087.37|1085.17|1082.8|1080.6|0
1728330600000|2024-10-07 19:50:00|1086.5|1084.3|1093.89|1091.69|1098.25|1096.05|1086.5|1084.3|0
1728330900000|2024-10-07 19:55:00|1094.11|1091.91|1090.26|1088.06|1095.2|1093|1085.99|1083.79|0
1728331200000|2024-10-07 20:00:00|1090.92|1088.72|1092.22|1090.02|1094.61|1092.41|1090.92|1088.72|0
1728331500000|2024-10-07 20:05:00|1092.65|1090.45|1092.65|1090.45|1093.52|1091.32|1091.78|1089.58|0
1728331800000|2024-10-07 20:10:00|1092.44|1090.24|1092.65|1090.45|1093.09|1090.89|1092.22|1090.02|0
1728332100000|2024-10-07 20:15:00|1092.97|1090.57|1093.4|1091|1093.62|1091.22|1092.75|1090.35|0
1728332400000|2024-10-07 20:20:00|1093.18|1090.78|1093.4|1091|1093.62|1091.22|1093.18|1090.78|0
1728332700000|2024-10-07 20:25:00|1093.62|1091.22|1093.4|1091|1093.62|1091.22|1093.4|1091|0
1728333000000|2024-10-07 20:30:00|1093.62|1091.22|1094.05|1091.65|1094.05|1091.65|1093.4|1091|0
1728333300000|2024-10-07 20:35:00|1094.27|1091.87|1096.17|1093.77|1097|1094.6|1094.27|1091.87|0
1728333600000|2024-10-07 20:40:00|1095.81|1093.41|1095.45|1093.05|1096.76|1094.36|1095.45|1093.05|0
1728333900000|2024-10-07 20:45:00|1095.67|1093.27|1095.23|1092.83|1096.54|1094.14|1094.8|1092.4|0
1728334200000|2024-10-07 20:50:00|1095.45|1093.05|1095.45|1093.05|1095.66|1093.26|1095.23|1092.83|0
1728334500000|2024-10-07 20:55:00|1095.23|1092.83|1093.81|1091.41|1095.23|1092.83|1093.81|1091.41|0
1728334800000|2024-10-07 21:00:00|1093.71|1091.31|1092.2|1089.8|1093.71|1091.31|1092.05|1089.65|0
1728335100000|2024-10-07 21:05:00|1092.11|1089.71|1092.88|1090.48|1092.88|1090.48|1092.11|1089.71|0
1728335400000|2024-10-07 21:10:00|1092.72|1090.32|1093.01|1090.61|1093.01|1090.61|1092.72|1090.32|0
1728335700000|2024-10-07 21:15:00|1093.04|1090.64|1093.04|1090.64|1093.04|1090.64|1093.04|1090.64|0
1728336000000|2024-10-07 21:20:00|1093.01|1090.61|1093.33|1090.93|1093.33|1090.93|1093.01|1090.61|0
1728336300000|2024-10-07 21:25:00|1093.45|1091.05|1093.45|1091.05|1093.45|1091.05|1093.33|1090.93|0
1728336600000|2024-10-07 21:30:00|1093.42|1091.02|1093.14|1090.74|1093.42|1091.02|1093.14|1090.74|0
1728336900000|2024-10-07 21:35:00|1093.13|1090.73|1093.13|1090.73|1093.13|1090.73|1092.97|1090.57|0
1728337200000|2024-10-07 21:40:00|1093.16|1090.76|1093.29|1090.89|1093.41|1091.01|1093.16|1090.76|0
1728337500000|2024-10-07 21:45:00|1093.25|1090.85|1092.74|1090.34|1093.29|1090.89|1092.36|1089.96|0
1728337800000|2024-10-07 21:50:00|1092.68|1090.28|1093.38|1090.98|1093.38|1090.98|1092.55|1090.15|0
1728338100000|2024-10-07 21:55:00|1093.41|1091.01|1094.09|1091.69|1094.09|1091.69|1093.41|1091.01|0
1728338400000|2024-10-07 22:00:00|1096.4|1094|1092.48|1090.08|1096.4|1094|1092.38|1089.98|0
1728338700000|2024-10-07 22:05:00|1092.7|1090.3|1092.59|1090.19|1093.03|1090.63|1092.16|1089.76|0
1728339000000|2024-10-07 22:10:00|1092.81|1090.41|1093.03|1090.63|1093.46|1091.06|1092.59|1090.19|0
1728339300000|2024-10-07 22:15:00|1093.24|1090.84|1092.81|1090.41|1093.24|1090.84|1092.59|1090.19|0
1728339600000|2024-10-07 22:20:00|1092.69|1090.29|1091.28|1088.88|1092.69|1090.29|1090.85|1088.45|0
1728339900000|2024-10-07 22:25:00|1091.5|1089.1|1091.5|1089.1|1091.5|1089.1|1089.76|1087.36|0
1728340200000|2024-10-07 22:30:00|1091.72|1089.32|1078.68|1076.28|1092.15|1089.75|1074.77|1072.37|0
1728340500000|2024-10-07 22:35:00|1079.11|1076.71|1085.95|1083.55|1091.28|1088.88|1077.81|1075.41|0
1728340800000|2024-10-07 22:40:00|1086.06|1083.66|1086.93|1084.53|1088.23|1085.83|1086.06|1083.66|0
1728341100000|2024-10-07 22:45:00|1086.71|1084.31|1086.71|1084.31|1086.93|1084.53|1083.88|1081.48|0
1728341400000|2024-10-07 22:50:00|1086.59|1084.19|1084.32|1081.92|1087.36|1084.96|1083.66|1081.26|0
1728341700000|2024-10-07 22:55:00|1084.42|1082.02|1085.4|1083|1086.37|1083.97|1081.06|1078.66|0
1728342000000|2024-10-07 23:00:00|1085.5|1083.1|1086.49|1084.09|1088.01|1085.61|1084.1|1081.7|0
1728342300000|2024-10-07 23:05:00|1086.27|1083.87|1091.49|1089.09|1092.58|1090.18|1086.27|1083.87|0
1728342600000|2024-10-07 23:10:00|1090.83|1088.43|1088|1085.6|1090.94|1088.54|1088|1085.6|0
1728342900000|2024-10-07 23:15:00|1088.22|1085.82|1090.61|1088.21|1091.05|1088.65|1088.22|1085.82|0
1728343200000|2024-10-07 23:20:00|1090.5|1088.1|1089.96|1087.56|1091.27|1088.87|1089.74|1087.34|0
1728343500000|2024-10-07 23:25:00|1089.74|1087.34|1088.87|1086.47|1090.39|1087.99|1088.87|1086.47|0
1728343800000|2024-10-07 23:30:00|1088.65|1086.25|1087.35|1084.95|1088.87|1086.47|1087.13|1084.73|0
1728344100000|2024-10-07 23:35:00|1087.56|1085.16|1087.56|1085.16|1087.78|1085.38|1086.48|1084.08|0
1728344400000|2024-10-07 23:40:00|1087.23|1084.83|1089.74|1087.34|1089.74|1087.34|1086.91|1084.51|0
1728344700000|2024-10-07 23:45:00|1089.52|1087.12|1089.73|1087.33|1089.74|1087.34|1088.53|1086.13|0
1728345000000|2024-10-07 23:50:00|1089.52|1087.12|1091.26|1088.86|1092.34|1089.94|1088.86|1086.46|0
1728345300000|2024-10-07 23:55:00|1091.04|1088.64|1088.86|1086.46|1091.04|1088.64|1088.86|1086.46|0
1728345600000|2024-10-08 00:00:00|1089.73|1087.33|1092.78|1090.38|1093.21|1090.81|1089.73|1087.33|0
1728345900000|2024-10-08 00:05:00|1092.99|1090.59|1093.86|1091.46|1094.73|1092.33|1092.56|1090.16|0
1728346200000|2024-10-08 00:10:00|1093.65|1091.25|1096.26|1093.86|1096.26|1093.86|1093.21|1090.81|0
1728346500000|2024-10-08 00:15:00|1096.48|1094.08|1095.82|1093.42|1096.91|1094.51|1095.38|1092.98|0
1728346800000|2024-10-08 00:20:00|1095.92|1093.52|1095.6|1093.2|1096.04|1093.64|1094.29|1091.89|0
1728347100000|2024-10-08 00:25:00|1095.38|1092.98|1095.92|1093.52|1096.25|1093.85|1095.16|1092.76|0
1728347400000|2024-10-08 00:30:00|1095.72|1093.73|1096.8|1094.6|1097.68|1095.48|1095.72|1093.52|0
1728347700000|2024-10-08 00:35:00|1096.59|1094.39|1095.93|1093.73|1096.59|1094.39|1095.06|1092.86|0
1728348000000|2024-10-08 00:40:00|1096.04|1093.84|1094.41|1092.21|1096.04|1093.84|1094.19|1091.99|0
1728348300000|2024-10-08 00:45:00|1094.62|1092.42|1095.93|1093.73|1096.15|1093.95|1094.41|1092.21|0
1728348600000|2024-10-08 00:50:00|1096.15|1093.95|1094.84|1092.64|1096.36|1094.16|1094.18|1091.98|0
1728348900000|2024-10-08 00:55:00|1094.4|1092.2|1094.62|1092.42|1095.05|1092.85|1094.18|1091.98|0
1728349200000|2024-10-08 01:00:00|1094.84|1092.64|1094.94|1092.74|1095.49|1093.29|1093.75|1091.55|0
1728349500000|2024-10-08 01:05:00|1095.05|1092.85|1092.66|1090.46|1095.27|1093.07|1092|1089.8|0
1728349800000|2024-10-08 01:10:00|1092.87|1090.67|1091.57|1089.37|1093.96|1091.76|1091.57|1089.37|0
1728350100000|2024-10-08 01:15:00|1091.35|1089.15|1087.87|1085.67|1091.35|1089.15|1086.34|1084.14|0
1728350400000|2024-10-08 01:20:00|1087.97|1085.77|1089.39|1087.19|1089.82|1087.62|1087.65|1085.45|0
1728350700000|2024-10-08 01:25:00|1089.17|1086.97|1089.39|1087.19|1090.26|1088.06|1088.52|1086.32|0
1728351000000|2024-10-08 01:30:00|1089.6|1087.4|1085.9|1083.7|1089.82|1087.62|1085.25|1083.05|0
1728351300000|2024-10-08 01:35:00|1085.47|1083.27|1087.21|1085.01|1088.95|1086.75|1085.47|1083.27|0
1728351600000|2024-10-08 01:40:00|1086.77|1084.57|1087.79|1085.59|1088.29|1086.09|1086.48|1084.28|0
1728351900000|2024-10-08 01:45:00|1087.57|1085.37|1091.92|1089.72|1092.13|1089.93|1087.13|1084.93|0
1728352200000|2024-10-08 01:50:00|1092.35|1090.15|1090.71|1088.51|1092.57|1090.37|1090.18|1087.98|0
1728352500000|2024-10-08 01:55:00|1090.61|1088.41|1089.96|1087.76|1091.04|1088.84|1088.76|1086.56|0
1728352800000|2024-10-08 02:00:00|1089.74|1087.54|1088.87|1086.67|1090.83|1088.63|1088.65|1086.45|0
1728353100000|2024-10-08 02:05:00|1088.65|1086.45|1089.3|1087.1|1089.74|1087.54|1087.01|1084.81|0
1728353400000|2024-10-08 02:10:00|1089.08|1086.88|1086.91|1084.71|1089.95|1087.75|1086.91|1084.71|0
1728353700000|2024-10-08 02:15:00|1086.69|1084.49|1089.3|1087.1|1089.3|1087.1|1086.26|1084.06|0
1728354000000|2024-10-08 02:20:00|1089.18|1086.98|1088.86|1086.66|1090.38|1088.18|1088.43|1086.23|0
1728354300000|2024-10-08 02:25:00|1089.51|1087.31|1088.31|1086.11|1089.95|1087.75|1087.77|1085.57|0
1728354600000|2024-10-08 02:30:00|1088.42|1086.22|1086.68|1084.48|1088.86|1086.66|1086.47|1084.27|0
1728354900000|2024-10-08 02:35:00|1086.47|1084.27|1088.2|1086|1089.94|1087.74|1085.16|1082.96|0
1728355200000|2024-10-08 02:40:00|1087.99|1085.79|1091.03|1088.83|1091.25|1089.05|1087.77|1085.57|0
1728355500000|2024-10-08 02:45:00|1090.81|1088.61|1090.16|1087.96|1091.79|1089.59|1090.05|1087.85|0
1728355800000|2024-10-08 02:50:00|1089.94|1087.74|1091.68|1089.48|1092.77|1090.57|1088.74|1086.54|0
1728356100000|2024-10-08 02:55:00|1092.11|1089.91|1091.46|1089.26|1092.98|1090.78|1091.03|1088.83|0
1728356400000|2024-10-08 03:00:00|1091.9|1089.7|1091.46|1089.26|1092.11|1089.91|1091.02|1088.82|0
1728356700000|2024-10-08 03:05:00|1091.35|1089.15|1091.89|1089.69|1092.98|1090.78|1091.02|1088.82|0
1728357000000|2024-10-08 03:10:00|1092.11|1089.91|1091.89|1089.69|1092.98|1090.78|1091.02|1088.82|0
1728357300000|2024-10-08 03:15:00|1091.67|1089.47|1090.15|1087.95|1091.89|1089.69|1090.15|1087.95|0
1728357600000|2024-10-08 03:20:00|1090.37|1088.17|1090.69|1088.49|1091.45|1089.25|1090.15|1087.95|0
1728357900000|2024-10-08 03:25:00|1090.8|1088.6|1089.93|1087.73|1090.9|1088.7|1089.28|1087.08|0
1728358200000|2024-10-08 03:30:00|1090.15|1087.95|1089.71|1087.51|1090.36|1088.16|1089.06|1086.86|0
1728358500000|2024-10-08 03:35:00|1089.6|1087.4|1090.14|1087.94|1090.14|1087.94|1089.16|1086.96|0
1728358800000|2024-10-08 03:40:00|1090.03|1087.83|1090.58|1088.38|1090.58|1088.38|1089.27|1087.07|0
1728359100000|2024-10-08 03:45:00|1090.79|1088.59|1089.7|1087.5|1091.66|1089.46|1089.7|1087.5|0
1728359400000|2024-10-08 03:50:00|1089.27|1087.07|1088.5|1086.3|1089.27|1087.07|1087.96|1085.76|0
1728359700000|2024-10-08 03:55:00|1088.4|1086.2|1088.61|1086.41|1088.83|1086.63|1086.01|1083.81|0
1728360000000|2024-10-08 04:00:00|1088.4|1086.2|1089.27|1087.07|1089.59|1087.39|1088.18|1085.98|0
1728360300000|2024-10-08 04:05:00|1089.05|1086.85|1089.26|1087.06|1089.92|1087.72|1089.05|1086.85|0
1728360600000|2024-10-08 04:10:00|1089.48|1087.28|1089.04|1086.84|1089.7|1087.5|1088.83|1086.63|0
1728360900000|2024-10-08 04:15:00|1089.26|1087.06|1089.8|1087.6|1090.13|1087.93|1089.26|1087.06|0
1728361200000|2024-10-08 04:20:00|1089.91|1087.71|1089.48|1087.28|1090.13|1087.93|1089.26|1087.06|0
1728361500000|2024-10-08 04:25:00|1089.58|1087.38|1089.58|1087.38|1090.56|1088.36|1089.47|1087.27|0
1728361800000|2024-10-08 04:30:00|1089.47|1087.27|1090.13|1087.93|1090.34|1088.14|1089.47|1087.27|0
1728362100000|2024-10-08 04:35:00|1089.91|1087.71|1089.47|1087.27|1090.13|1087.93|1089.47|1087.27|0
1728362400000|2024-10-08 04:40:00|1089.69|1087.49|1090.12|1087.92|1090.12|1087.92|1089.25|1087.05|0
1728362700000|2024-10-08 04:45:00|1089.91|1087.71|1091.43|1089.23|1092.08|1089.88|1089.69|1087.49|0
1728363000000|2024-10-08 04:50:00|1091.64|1089.44|1091.86|1089.66|1092.08|1089.88|1091.21|1089.01|0
1728363300000|2024-10-08 04:55:00|1092.18|1089.98|1091.21|1089.01|1092.51|1090.31|1091.21|1089.01|0
1728363600000|2024-10-08 05:00:00|1090.99|1088.79|1090.12|1087.92|1092.73|1090.53|1089.9|1087.7|0
1728363900000|2024-10-08 05:05:00|1090|1087.8|1086.42|1084.22|1090.12|1087.92|1086.42|1084.22|0
1728364200000|2024-10-08 05:10:00|1086.64|1084.44|1087.07|1084.87|1087.61|1085.41|1085.55|1083.35|0
1728364500000|2024-10-08 05:15:00|1087.29|1085.09|1088.15|1085.95|1089.46|1087.26|1087.29|1085.09|0
1728364800000|2024-10-08 05:20:00|1088.26|1086.06|1086.85|1084.65|1088.37|1086.17|1086.42|1084.22|0
1728365100000|2024-10-08 05:25:00|1087.07|1084.87|1086.85|1084.65|1088.59|1086.39|1086.85|1084.65|0
1728365400000|2024-10-08 05:30:00|1086.95|1084.75|1087.5|1085.3|1087.93|1085.73|1086.63|1084.43|0
1728365700000|2024-10-08 05:35:00|1087.6|1085.4|1088.91|1086.71|1089.89|1087.69|1087.06|1084.86|0
1728366000000|2024-10-08 05:40:00|1089.02|1086.82|1090.32|1088.12|1090.32|1088.12|1088.37|1086.17|0
1728366300000|2024-10-08 05:45:00|1090.54|1088.34|1087.28|1085.08|1090.54|1088.34|1087.28|1085.08|0
1728366600000|2024-10-08 05:50:00|1087.49|1085.29|1085.97|1083.77|1087.71|1085.51|1085.64|1083.44|0
1728366900000|2024-10-08 05:55:00|1086.29|1084.09|1088.14|1085.94|1088.36|1086.16|1085.97|1083.77|0
1728367200000|2024-10-08 06:00:00|1087.92|1085.72|1088.36|1086.16|1090.1|1087.9|1087.49|1085.29|0
1728367500000|2024-10-08 06:05:00|1088.58|1086.38|1088.36|1086.16|1089.23|1087.03|1087.49|1085.29|0
1728367800000|2024-10-08 06:10:00|1088.14|1085.94|1087.81|1085.61|1088.36|1086.16|1087.27|1085.07|0
1728368100000|2024-10-08 06:15:00|1087.7|1085.5|1086.4|1084.2|1089.44|1087.24|1086.4|1084.2|0
1728368400000|2024-10-08 06:20:00|1086.61|1084.41|1085.31|1083.11|1087.48|1085.28|1084.66|1082.46|0
1728368700000|2024-10-08 06:25:00|1084.87|1082.67|1086.6|1084.4|1086.62|1084.42|1084.66|1082.46|0
1728369000000|2024-10-08 06:30:00|1087.47|1085.27|1088.99|1086.79|1090.73|1088.53|1086.82|1084.62|0
1728369300000|2024-10-08 06:35:00|1089.21|1087.01|1089.64|1087.44|1089.64|1087.44|1087.9|1085.7|0
1728369600000|2024-10-08 06:40:00|1089.42|1087.22|1089.86|1087.66|1089.86|1087.66|1088.34|1086.14|0
1728369900000|2024-10-08 06:45:00|1089.64|1087.44|1089.42|1087.22|1090.07|1087.87|1089.2|1087|0
1728370200000|2024-10-08 06:50:00|1089.2|1087|1089.85|1087.65|1091.38|1089.18|1089.2|1087|0
1728370500000|2024-10-08 06:55:00|1089.96|1087.76|1090.29|1088.09|1090.72|1088.52|1088.77|1086.57|0
1728370800000|2024-10-08 07:00:00|1090.07|1087.87|1087.24|1085.04|1090.07|1087.87|1084.86|1082.66|0
1728371100000|2024-10-08 07:05:00|1087.03|1084.83|1090.94|1088.74|1091.37|1089.17|1085.29|1083.09|0
1728371400000|2024-10-08 07:10:00|1091.37|1089.17|1088.98|1086.78|1092.89|1090.69|1087.46|1085.26|0
1728371700000|2024-10-08 07:15:00|1088.54|1086.34|1084.42|1082.22|1088.76|1086.56|1084.2|1082|0
1728372000000|2024-10-08 07:20:00|1084.2|1082|1084.63|1082.43|1086.59|1084.39|1083.98|1081.78|0
1728372300000|2024-10-08 07:25:00|1084.42|1082.22|1088.43|1086.23|1089.41|1087.21|1082.9|1080.7|0
1728372600000|2024-10-08 07:30:00|1088.32|1086.12|1090.71|1088.51|1090.93|1088.73|1087.24|1085.04|0
1728372900000|2024-10-08 07:35:00|1091.15|1088.95|1093.32|1091.12|1093.75|1091.55|1090.71|1088.51|0
1728373200000|2024-10-08 07:40:00|1093.42|1091.22|1095.93|1093.73|1097.45|1095.25|1092.45|1090.25|0
1728373500000|2024-10-08 07:45:00|1096.36|1094.16|1094.4|1092.2|1096.36|1094.16|1093.1|1090.9|0
1728373800000|2024-10-08 07:50:00|1093.75|1091.55|1092.44|1090.24|1095.27|1093.07|1092.23|1090.03|0
1728374100000|2024-10-08 07:55:00|1092.23|1090.03|1093.09|1090.89|1094.4|1092.2|1091.36|1089.16|0
1728374400000|2024-10-08 08:00:00|1092.88|1090.68|1093.74|1091.54|1095.7|1093.5|1092.01|1089.81|0
1728374700000|2024-10-08 08:05:00|1093.31|1091.11|1093.09|1090.89|1093.85|1091.65|1090.92|1088.72|0
1728375000000|2024-10-08 08:10:00|1093.31|1091.11|1092.65|1090.45|1094.39|1092.19|1091.35|1089.15|0
1728375300000|2024-10-08 08:15:00|1093.09|1090.89|1095.91|1093.71|1096.13|1093.93|1092|1089.8|0
1728375600000|2024-10-08 08:20:00|1096.13|1093.93|1092.76|1090.56|1096.35|1094.15|1092|1089.8|0
1728375900000|2024-10-08 08:25:00|1093.09|1090.89|1092.21|1090.01|1094.61|1092.41|1092.21|1090.01|0
1728376200000|2024-10-08 08:30:00|1091.78|1089.58|1093.73|1091.53|1094.17|1091.97|1090.91|1088.71|0
1728376500000|2024-10-08 08:35:00|1093.95|1091.75|1095.04|1092.84|1095.69|1093.49|1093.3|1091.1|0
1728376800000|2024-10-08 08:40:00|1094.6|1092.4|1094.82|1092.62|1095.91|1093.71|1093.95|1091.75|0
1728377100000|2024-10-08 08:45:00|1095.04|1092.84|1096.12|1093.92|1097.43|1095.23|1094.82|1092.62|0
1728377400000|2024-10-08 08:50:00|1096.68|1094.48|1097.04|1094.84|1097.47|1095.27|1094.86|1092.66|0
1728377700000|2024-10-08 08:55:00|1097.47|1095.27|1097.47|1095.27|1098.34|1096.14|1096.82|1094.62|0
1728378000000|2024-10-08 09:00:00|1097.9|1095.7|1102.69|1100.49|1103.13|1100.93|1097.9|1095.7|0
1728378300000|2024-10-08 09:05:00|1102.48|1100.28|1102.47|1100.27|1104|1101.8|1102.04|1099.84|0
1728378600000|2024-10-08 09:10:00|1102.69|1100.49|1102.26|1100.06|1102.69|1100.49|1101.17|1098.97|0
1728378900000|2024-10-08 09:15:00|1102.47|1100.27|1105.74|1103.54|1107.92|1105.72|1102.47|1100.27|0
1728379200000|2024-10-08 09:20:00|1105.85|1103.65|1108.58|1106.38|1108.58|1106.38|1105.74|1103.54|0
1728379500000|2024-10-08 09:25:00|1108.36|1106.16|1108.57|1106.37|1109.45|1107.25|1107.48|1105.28|0
1728379800000|2024-10-08 09:30:00|1108.79|1106.59|1107.7|1105.5|1109.67|1107.47|1107.05|1104.85|0
1728380100000|2024-10-08 09:35:00|1107.48|1105.28|1106.83|1104.63|1108.14|1105.94|1106.83|1104.63|0
1728380400000|2024-10-08 09:40:00|1107.04|1104.84|1108.89|1106.69|1109.44|1107.24|1106.83|1104.63|0
1728380700000|2024-10-08 09:45:00|1108.79|1106.59|1108.13|1105.93|1109.66|1107.46|1107.48|1105.28|0
1728381000000|2024-10-08 09:50:00|1108.35|1106.15|1109.44|1107.24|1110.31|1108.11|1108.35|1106.15|0
1728381300000|2024-10-08 09:55:00|1109.66|1107.46|1106.49|1104.29|1109.66|1107.46|1106.49|1104.29|0
1728381600000|2024-10-08 10:00:00|1106.05|1103.85|1107.14|1104.94|1107.58|1105.38|1106.05|1103.85|0
1728381900000|2024-10-08 10:05:00|1107.36|1105.16|1108.23|1106.03|1108.45|1106.25|1107.14|1104.94|0
1728382200000|2024-10-08 10:10:00|1108.45|1106.25|1108.45|1106.25|1109.65|1107.45|1107.8|1105.6|0
1728382500000|2024-10-08 10:15:00|1108.23|1106.03|1108.55|1106.35|1108.67|1106.47|1107.58|1105.38|0
1728382800000|2024-10-08 10:20:00|1108.67|1106.47|1106.7|1104.5|1108.89|1106.69|1106.7|1104.5|0
1728383100000|2024-10-08 10:25:00|1106.48|1104.28|1108.01|1105.81|1108.45|1106.25|1106.26|1104.06|0
1728383400000|2024-10-08 10:30:00|1108.23|1106.03|1104.73|1102.53|1108.67|1106.47|1103.86|1101.66|0
1728383700000|2024-10-08 10:35:00|1104.51|1102.31|1104.51|1102.31|1106.26|1104.06|1104.07|1101.87|0
1728384000000|2024-10-08 10:40:00|1104.29|1102.09|1104.51|1102.31|1104.73|1102.53|1103.2|1101|0
1728384300000|2024-10-08 10:45:00|1104.39|1102.19|1107.35|1105.15|1107.57|1105.37|1104.39|1102.19|0
1728384600000|2024-10-08 10:50:00|1107.79|1105.59|1108.66|1106.46|1108.88|1106.68|1107.13|1104.93|0
1728384900000|2024-10-08 10:55:00|1108.44|1106.24|1109.75|1107.55|1109.75|1107.55|1108|1105.8|0
1728385200000|2024-10-08 11:00:00|1108.88|1106.68|1109.09|1106.89|1109.31|1107.11|1107.56|1105.36|0
1728385500000|2024-10-08 11:05:00|1109.31|1107.11|1108.65|1106.45|1109.75|1107.55|1108.44|1106.24|0
1728385800000|2024-10-08 11:10:00|1108.44|1106.24|1106.25|1104.05|1108.44|1106.24|1106.25|1104.05|0
1728386100000|2024-10-08 11:15:00|1106.03|1103.83|1107.9|1105.7|1108.31|1106.11|1106.03|1103.83|0
1728386400000|2024-10-08 11:20:00|1108.12|1105.92|1105.93|1103.73|1108.34|1106.14|1105.28|1103.08|0
1728386700000|2024-10-08 11:25:00|1105.72|1103.52|1107.46|1105.26|1108.34|1106.14|1105.5|1103.3|0
1728387000000|2024-10-08 11:30:00|1107.9|1105.7|1110.52|1108.32|1110.52|1108.32|1107.9|1105.7|0
1728387300000|2024-10-08 11:35:00|1110.31|1108.11|1108.77|1106.57|1110.74|1108.54|1108.55|1106.35|0
1728387600000|2024-10-08 11:40:00|1108.55|1106.35|1108.11|1105.91|1109.21|1107.01|1107.68|1105.48|0
1728387900000|2024-10-08 11:45:00|1108.33|1106.13|1109.31|1107.11|1109.31|1107.11|1107.02|1104.82|0
1728388200000|2024-10-08 11:50:00|1109.43|1107.23|1109.21|1107.01|1109.64|1107.44|1108.55|1106.35|0
1728388500000|2024-10-08 11:55:00|1109.31|1107.11|1109.2|1107|1109.64|1107.44|1108.55|1106.35|0
1728388800000|2024-10-08 12:00:00|1109.42|1107.22|1108.77|1106.57|1110.52|1108.32|1108.77|1106.57|0
1728389100000|2024-10-08 12:05:00|1108.98|1106.78|1107.23|1105.03|1108.98|1106.78|1107.23|1105.03|0
1728389400000|2024-10-08 12:10:00|1107.45|1105.25|1107.15|1104.95|1107.45|1105.25|1105.48|1103.28|0
1728389700000|2024-10-08 12:15:00|1106.93|1104.73|1106.93|1104.73|1107.8|1105.6|1106.27|1104.07|0
1728390000000|2024-10-08 12:20:00|1107.14|1104.94|1106.71|1104.51|1107.36|1105.16|1105.4|1103.2|0
1728390300000|2024-10-08 12:25:00|1106.92|1104.72|1106.59|1104.39|1107.58|1105.38|1106.49|1104.29|0
1728390600000|2024-10-08 12:30:00|1106.15|1103.95|1107.36|1105.16|1107.8|1105.6|1106.05|1103.85|0
1728390900000|2024-10-08 12:35:00|1107.58|1105.38|1108.23|1106.03|1108.23|1106.03|1106.7|1104.5|0
1728391200000|2024-10-08 12:40:00|1108.01|1105.81|1106.7|1104.5|1108.23|1106.03|1106.05|1103.85|0
1728391500000|2024-10-08 12:45:00|1106.48|1104.28|1106.7|1104.5|1108.23|1106.03|1106.48|1104.28|0
1728391800000|2024-10-08 12:50:00|1106.92|1104.72|1107.57|1105.37|1107.79|1105.59|1106.04|1103.84|0
1728392100000|2024-10-08 12:55:00|1107.35|1105.15|1107.35|1105.15|1107.57|1105.37|1106.26|1104.06|0
1728392400000|2024-10-08 13:00:00|1107.79|1105.59|1108.01|1105.81|1108.01|1105.81|1107.13|1104.93|0
1728392700000|2024-10-08 13:05:00|1107.79|1105.59|1107.57|1105.37|1108.01|1105.81|1105.6|1103.4|0
1728393000000|2024-10-08 13:10:00|1107.79|1105.59|1108.88|1106.68|1108.88|1106.68|1107.57|1105.37|0
1728393300000|2024-10-08 13:15:00|1109.1|1106.9|1109.97|1107.77|1110.19|1107.99|1108.66|1106.46|0
1728393600000|2024-10-08 13:20:00|1110.19|1107.99|1109.31|1107.11|1110.41|1108.21|1109.2|1107|0
1728393900000|2024-10-08 13:25:00|1109.09|1106.89|1112.37|1110.17|1113.91|1111.71|1108.44|1106.24|0
1728394200000|2024-10-08 13:30:00|1113.47|1111.27|1107.34|1105.14|1113.47|1111.27|1106.25|1104.05|0
1728394500000|2024-10-08 13:35:00|1106.47|1104.27|1107.12|1104.92|1110.18|1107.98|1106.03|1103.83|0
1728394800000|2024-10-08 13:40:00|1106.9|1104.7|1109.52|1107.32|1111.28|1109.08|1105.81|1103.61|0
1728395100000|2024-10-08 13:45:00|1110.18|1107.98|1110.4|1108.2|1110.4|1108.2|1105.81|1103.61|0
1728395400000|2024-10-08 13:50:00|1110.18|1107.98|1113.9|1111.7|1114.34|1112.14|1106.68|1104.48|0
1728395700000|2024-10-08 13:55:00|1113.46|1111.26|1116.31|1114.11|1116.75|1114.55|1111.93|1109.73|0
1728396000000|2024-10-08 14:00:00|1116.53|1114.33|1120.69|1118.49|1121.35|1119.15|1116.53|1114.33|0
1728396300000|2024-10-08 14:05:00|1121.57|1119.37|1119.15|1116.95|1121.78|1119.58|1117.4|1115.2|0
1728396600000|2024-10-08 14:10:00|1118.93|1116.73|1115.43|1113.23|1119.37|1117.17|1114.33|1112.13|0
1728396900000|2024-10-08 14:15:00|1115.21|1113.01|1116.3|1114.1|1117.4|1115.2|1113.45|1111.25|0
1728397200000|2024-10-08 14:20:00|1116.74|1114.54|1114.98|1112.78|1117.83|1115.63|1114.55|1112.35|0
1728397500000|2024-10-08 14:25:00|1114.77|1112.57|1116.7|1114.5|1118.27|1116.07|1114.55|1112.35|0
1728397800000|2024-10-08 14:30:00|1116.48|1114.28|1119.11|1116.91|1119.33|1117.13|1116.04|1113.84|0
1728398100000|2024-10-08 14:35:00|1118.89|1116.69|1118.67|1116.47|1119.77|1117.57|1117.35|1115.15|0
1728398400000|2024-10-08 14:40:00|1118.89|1116.69|1125.91|1123.71|1130.75|1128.55|1118.23|1116.03|0
1728398700000|2024-10-08 14:45:00|1126.57|1124.37|1127.9|1125.7|1131.41|1129.21|1125.47|1123.27|0
1728399000000|2024-10-08 14:50:00|1127.68|1125.48|1125.7|1123.5|1128.77|1126.57|1125.04|1122.84|0
1728399300000|2024-10-08 14:55:00|1125.48|1123.28|1125.7|1123.5|1127.89|1125.69|1124.38|1122.18|0
1728399600000|2024-10-08 15:00:00|1125.92|1123.72|1127.23|1125.03|1128.33|1126.13|1125.92|1123.72|0
1728399900000|2024-10-08 15:05:00|1127.45|1125.25|1126.13|1123.93|1127.89|1125.69|1125.91|1123.71|0
1728400200000|2024-10-08 15:10:00|1126.57|1124.37|1123.94|1121.74|1126.57|1124.37|1122.84|1120.64|0
1728400500000|2024-10-08 15:15:00|1123.5|1121.3|1123.71|1121.51|1124.81|1122.61|1121.08|1118.88|0
1728400800000|2024-10-08 15:20:00|1123.5|1121.3|1123.49|1121.29|1127.23|1125.03|1122.4|1120.2|0
1728401100000|2024-10-08 15:25:00|1123.71|1121.51|1126.13|1123.93|1126.79|1124.59|1123.05|1120.85|0
1728401400000|2024-10-08 15:30:00|1126.35|1124.15|1125.34|1123.14|1127.88|1125.68|1124.9|1122.7|0
1728401700000|2024-10-08 15:35:00|1125.12|1122.92|1126|1123.8|1126.44|1124.24|1124.68|1122.48|0
1728402000000|2024-10-08 15:40:00|1126.22|1124.02|1126.22|1124.02|1127.54|1125.34|1125.78|1123.58|0
1728402300000|2024-10-08 15:45:00|1126.44|1124.24|1126.44|1124.24|1128.42|1126.22|1125.78|1123.58|0
1728402600000|2024-10-08 15:50:00|1126.88|1124.68|1129.51|1127.31|1129.51|1127.31|1126.66|1124.46|0
1728402900000|2024-10-08 15:55:00|1129.29|1127.09|1129.73|1127.53|1130.17|1127.97|1126.87|1124.67|0
1728403200000|2024-10-08 16:00:00|1129.29|1127.09|1125.55|1123.35|1130.17|1127.97|1124.68|1122.48|0
1728403500000|2024-10-08 16:05:00|1124.89|1122.69|1124.45|1122.25|1126.43|1124.23|1122.04|1119.84|0
1728403800000|2024-10-08 16:10:00|1124.67|1122.47|1124.67|1122.47|1126.87|1124.67|1124.67|1122.47|0
1728404100000|2024-10-08 16:15:00|1124.89|1122.69|1125.89|1123.69|1126.11|1123.91|1123.13|1120.93|0
1728404400000|2024-10-08 16:20:00|1125.45|1123.25|1124.79|1122.59|1126.55|1124.35|1124.79|1122.59|0
1728404700000|2024-10-08 16:25:00|1125.01|1122.81|1127.87|1125.67|1128.53|1126.33|1125.01|1122.81|0
1728405000000|2024-10-08 16:30:00|1127.65|1125.45|1127.43|1125.23|1127.87|1125.67|1126.77|1124.57|0
1728405300000|2024-10-08 16:35:00|1127.65|1125.45|1127.86|1125.66|1129.62|1127.42|1127.64|1125.44|0
1728405600000|2024-10-08 16:40:00|1128.3|1126.1|1127.86|1125.66|1129.18|1126.98|1127.86|1125.66|0
1728405900000|2024-10-08 16:45:00|1128.08|1125.88|1125.23|1123.03|1129.18|1126.98|1124.35|1122.15|0
1728406200000|2024-10-08 16:50:00|1125.11|1122.91|1126.76|1124.56|1126.98|1124.78|1124.35|1122.15|0
1728406500000|2024-10-08 16:55:00|1126.54|1124.34|1126.54|1124.34|1126.98|1124.78|1125.66|1123.46|0
1728406800000|2024-10-08 17:00:00|1126.32|1124.12|1122.59|1120.39|1127.42|1125.22|1122.59|1120.39|0
1728407100000|2024-10-08 17:05:00|1123.46|1121.26|1116.88|1114.68|1123.46|1121.26|1114.69|1112.49|0
1728407400000|2024-10-08 17:10:00|1115.79|1113.59|1121.57|1118.05|1121.79|1118.27|1115.27|1111.75|0
1728407700000|2024-10-08 17:15:00|1121.79|1118.27|1119.16|1115.64|1121.79|1118.27|1117.19|1113.67|0
1728408000000|2024-10-08 17:20:00|1119.6|1116.08|1120.91|1118.71|1121.35|1119.15|1118.94|1115.42|0
1728408300000|2024-10-08 17:25:00|1120.69|1118.49|1120.34|1118.14|1122.23|1120.03|1120.25|1118.05|0
1728408600000|2024-10-08 17:30:00|1120.69|1118.49|1121.79|1119.59|1121.79|1119.59|1119.59|1117.39|0
1728408900000|2024-10-08 17:35:00|1121.57|1119.37|1121.13|1118.93|1123.1|1120.9|1120.47|1118.27|0
1728409200000|2024-10-08 17:40:00|1120.91|1118.71|1122.44|1120.24|1122.66|1120.46|1120.91|1118.71|0
1728409500000|2024-10-08 17:45:00|1122.66|1120.46|1121.78|1119.58|1122.88|1120.68|1120.69|1118.49|0
1728409800000|2024-10-08 17:50:00|1121.56|1119.36|1122.88|1120.68|1123.76|1121.56|1121.12|1118.92|0
1728410100000|2024-10-08 17:55:00|1122.66|1120.46|1125.29|1123.09|1125.51|1123.31|1122.44|1120.24|0
1728410400000|2024-10-08 18:00:00|1125.51|1123.31|1126.65|1124.45|1126.83|1124.63|1125.07|1122.87|0
1728410700000|2024-10-08 18:05:00|1126.87|1124.67|1125.77|1123.57|1127.09|1124.89|1125.55|1123.35|0
1728411000000|2024-10-08 18:10:00|1125.55|1123.35|1126.86|1124.66|1127.52|1125.32|1125.55|1123.35|0
1728411300000|2024-10-08 18:15:00|1127.08|1124.88|1127.08|1124.88|1127.74|1125.54|1126.42|1124.22|0
1728411600000|2024-10-08 18:20:00|1126.86|1124.66|1126.86|1124.66|1127.74|1125.54|1125.32|1123.12|0
1728411900000|2024-10-08 18:25:00|1127.08|1124.88|1127.3|1125.1|1127.52|1125.32|1126.42|1124.22|0
1728412200000|2024-10-08 18:30:00|1127.08|1124.88|1127.74|1125.54|1127.74|1125.54|1125.54|1123.34|0
1728412500000|2024-10-08 18:35:00|1127.96|1125.76|1132.79|1130.59|1134.55|1132.35|1127.74|1125.54|0
1728412800000|2024-10-08 18:40:00|1132.57|1130.37|1131.05|1128.85|1132.79|1130.59|1130.39|1128.19|0
1728413100000|2024-10-08 18:45:00|1130.83|1128.63|1131.93|1129.73|1131.93|1129.73|1130.17|1127.97|0
1728413400000|2024-10-08 18:50:00|1132.15|1129.95|1133.03|1130.83|1134.78|1132.58|1131.93|1129.73|0
1728413700000|2024-10-08 18:55:00|1133.02|1130.82|1134.12|1131.92|1135.44|1133.24|1133.02|1130.82|0
1728414000000|2024-10-08 19:00:00|1133.9|1131.7|1132.58|1130.38|1134.12|1131.92|1131.04|1128.84|0
1728414300000|2024-10-08 19:05:00|1132.36|1130.16|1132.14|1129.94|1133.46|1131.26|1131.04|1128.84|0
1728414600000|2024-10-08 19:10:00|1131.92|1129.72|1132.36|1130.16|1133.24|1131.04|1131.92|1129.72|0
1728414900000|2024-10-08 19:15:00|1132.14|1129.94|1135.22|1133.02|1135.66|1133.46|1132.14|1129.94|0
1728415200000|2024-10-08 19:20:00|1134.78|1132.58|1135|1132.8|1135.66|1133.46|1134.12|1131.92|0
1728415500000|2024-10-08 19:25:00|1134.78|1132.58|1135.21|1133.01|1136.53|1134.33|1134.34|1132.14|0
1728415800000|2024-10-08 19:30:00|1134.99|1132.79|1138.95|1136.75|1140.5|1138.3|1134.11|1131.91|0
1728416100000|2024-10-08 19:35:00|1138.73|1136.53|1141.6|1139.4|1142.26|1140.06|1138.51|1136.31|0
1728416400000|2024-10-08 19:40:00|1141.82|1139.62|1139.83|1137.63|1141.82|1139.62|1139.39|1137.19|0
1728416700000|2024-10-08 19:45:00|1139.61|1137.41|1140.09|1137.89|1140.75|1138.55|1138.51|1136.31|0
1728417000000|2024-10-08 19:50:00|1139.87|1137.67|1141.41|1139.21|1142.73|1140.53|1139.21|1137.01|0
1728417300000|2024-10-08 19:55:00|1140.53|1138.33|1136.79|1134.59|1141.85|1139.65|1136.57|1134.37|0
1728417600000|2024-10-08 20:00:00|1137.67|1135.47|1134.15|1131.95|1137.67|1135.47|1133.93|1131.73|0
1728417900000|2024-10-08 20:05:00|1134.37|1132.17|1136.56|1134.36|1137.22|1135.02|1134.37|1132.17|0
1728418200000|2024-10-08 20:10:00|1136.34|1134.14|1137|1134.8|1137.44|1135.24|1136.34|1134.14|0
1728418500000|2024-10-08 20:15:00|1137.1|1134.7|1136|1133.6|1137.43|1135.03|1135.78|1133.38|0
1728418800000|2024-10-08 20:20:00|1135.78|1133.38|1135.56|1133.16|1136.22|1133.82|1135.56|1133.16|0
1728419100000|2024-10-08 20:25:00|1135.78|1133.38|1136.88|1134.48|1136.88|1134.48|1135.78|1133.38|0
1728419400000|2024-10-08 20:30:00|1136.66|1134.26|1136.22|1133.82|1136.66|1134.26|1136|1133.6|0
1728419700000|2024-10-08 20:35:00|1136.44|1134.04|1137.32|1134.92|1137.76|1135.36|1136.22|1133.82|0
1728420000000|2024-10-08 20:40:00|1137.1|1134.7|1137.75|1135.35|1137.97|1135.57|1137.1|1134.7|0
1728420300000|2024-10-08 20:45:00|1137.53|1135.13|1137.75|1135.35|1138.41|1136.01|1136.65|1134.25|0
1728420600000|2024-10-08 20:50:00|1137.53|1135.13|1137.31|1134.91|1137.53|1135.13|1136.87|1134.47|0
1728420900000|2024-10-08 20:55:00|1137.09|1134.69|1135.66|1133.26|1137.09|1134.69|1135.11|1132.71|0
1728421200000|2024-10-08 21:00:00|1136.05|1133.65|1135.17|1132.77|1136.17|1133.77|1134.71|1132.31|0
1728421500000|2024-10-08 21:05:00|1135.23|1132.83|1135.36|1132.96|1135.36|1132.96|1135.23|1132.83|0
1728421800000|2024-10-08 21:10:00|1135.27|1132.87|1135.23|1132.83|1135.27|1132.87|1134.88|1132.48|0
1728422100000|2024-10-08 21:15:00|1135.26|1132.86|1135.42|1133.02|1135.42|1133.02|1135.26|1132.86|0
1728422400000|2024-10-08 21:20:00|1135.62|1133.22|1135.68|1133.28|1135.84|1133.44|1135.42|1133.02|0
1728422700000|2024-10-08 21:25:00|1135.55|1133.15|1135.52|1133.12|1135.55|1133.15|1135.52|1133.12|0
1728423000000|2024-10-08 21:30:00|1135.49|1133.09|1135.36|1132.96|1135.52|1133.12|1135.13|1132.73|0
1728423300000|2024-10-08 21:35:00|1135.35|1132.95|1135.35|1132.95|1135.49|1133.09|1135.16|1132.76|0
1728423600000|2024-10-08 21:40:00|1135.42|1133.02|1135.39|1132.99|1135.42|1133.02|1135.35|1132.95|0
1728423900000|2024-10-08 21:45:00|1135.41|1133.01|1135.41|1133.01|1135.62|1133.22|1135.29|1132.89|0
1728424200000|2024-10-08 21:50:00|1135.45|1133.05|1135.58|1133.18|1135.58|1133.18|1135.45|1133.05|0
1728424500000|2024-10-08 21:55:00|1135.83|1133.43|1135.58|1133.18|1135.83|1133.43|1135.48|1133.08|0
1728424800000|2024-10-08 22:00:00|1136.52|1134.12|1134.98|1132.58|1136.52|1134.12|1134.65|1132.25|0
1728425100000|2024-10-08 22:05:00|1135.09|1132.69|1134.98|1132.58|1135.53|1133.13|1134.87|1132.47|0
1728425400000|2024-10-08 22:10:00|1135.09|1132.69|1135.31|1132.91|1135.97|1133.57|1134.65|1132.25|0
1728425700000|2024-10-08 22:15:00|1135.41|1133.01|1135.19|1132.79|1135.53|1133.13|1135.09|1132.69|0
1728426000000|2024-10-08 22:20:00|1135.09|1132.69|1135.31|1132.91|1135.53|1133.13|1135.09|1132.69|0
1728426300000|2024-10-08 22:25:00|1135.41|1133.01|1134.64|1132.24|1135.53|1133.13|1134.64|1132.24|0
1728426600000|2024-10-08 22:30:00|1134.86|1132.46|1133.76|1131.36|1134.86|1132.46|1133.54|1131.14|0
1728426900000|2024-10-08 22:35:00|1133.54|1131.14|1133.76|1131.36|1133.87|1131.47|1133.1|1130.7|0
1728427200000|2024-10-08 22:40:00|1133.65|1131.25|1133.76|1131.36|1133.98|1131.58|1133.54|1131.14|0
1728427500000|2024-10-08 22:45:00|1133.54|1131.14|1134.2|1131.8|1134.64|1132.24|1133.32|1130.92|0
1728427800000|2024-10-08 22:50:00|1134.42|1132.02|1134.64|1132.24|1134.86|1132.46|1133.98|1131.58|0
1728428100000|2024-10-08 22:55:00|1134.42|1132.02|1136.06|1133.66|1136.62|1134.22|1134.42|1132.02|0
1728428400000|2024-10-08 23:00:00|1136.62|1134.22|1135.73|1133.33|1137.28|1134.88|1135.73|1133.33|0
1728428700000|2024-10-08 23:05:00|1135.51|1133.11|1135.51|1133.11|1135.51|1133.11|1134.63|1132.23|0
1728429000000|2024-10-08 23:10:00|1135.73|1133.33|1134.19|1131.79|1135.73|1133.33|1134.19|1131.79|0
1728429300000|2024-10-08 23:15:00|1134.3|1131.9|1134.19|1131.79|1134.85|1132.45|1133.97|1131.57|0
1728429600000|2024-10-08 23:20:00|1134.41|1132.01|1133.97|1131.57|1134.85|1132.45|1133.97|1131.57|0
1728429900000|2024-10-08 23:25:00|1133.75|1131.35|1133.75|1131.35|1133.97|1131.57|1133.75|1131.35|0
1728430200000|2024-10-08 23:30:00|1133.53|1131.13|1133.97|1131.57|1133.97|1131.57|1132.87|1130.47|0
1728430500000|2024-10-08 23:35:00|1133.75|1131.35|1133.96|1131.56|1134.19|1131.79|1133.53|1131.13|0
1728430800000|2024-10-08 23:40:00|1133.85|1131.45|1134.18|1131.78|1134.18|1131.78|1133.74|1131.34|0
1728431100000|2024-10-08 23:45:00|1133.96|1131.56|1133.52|1131.12|1134.4|1132|1133.3|1130.9|0
1728431400000|2024-10-08 23:50:00|1133.41|1131.01|1133.52|1131.12|1133.96|1131.56|1133.3|1130.9|0
1728431700000|2024-10-08 23:55:00|1133.3|1130.9|1133.3|1130.9|1133.52|1131.12|1133.3|1130.9|0
1728432000000|2024-10-09 00:00:00|1133.08|1130.68|1133.3|1130.9|1133.74|1131.34|1131.98|1129.58|0
1728432300000|2024-10-09 00:05:00|1133.52|1131.12|1132.64|1130.24|1133.74|1131.34|1131.98|1129.58|0
1728432600000|2024-10-09 00:10:00|1132.42|1130.02|1132.42|1130.02|1132.52|1130.12|1131.98|1129.58|0
1728432900000|2024-10-09 00:15:00|1132.64|1130.24|1135.84|1133.44|1135.95|1133.55|1132.64|1130.24|0
1728433200000|2024-10-09 00:20:00|1135.73|1133.33|1135.51|1133.11|1135.73|1133.33|1135.07|1132.67|0
1728433500000|2024-10-09 00:25:00|1135.4|1133|1135.51|1133.11|1135.73|1133.33|1135.07|1132.67|0
1728433800000|2024-10-09 00:30:00|1135.41|1133.21|1135.63|1133.43|1135.85|1133.65|1134.75|1132.55|0
1728434100000|2024-10-09 00:35:00|1135.51|1133.31|1134.31|1132.11|1135.63|1133.43|1134.31|1132.11|0
1728434400000|2024-10-09 00:40:00|1134.42|1132.22|1135.62|1133.42|1135.84|1133.64|1134.31|1132.11|0
1728434700000|2024-10-09 00:45:00|1135.41|1133.21|1135.62|1133.42|1135.62|1133.42|1134.75|1132.55|0
1728435000000|2024-10-09 00:50:00|1135.4|1133.2|1134.96|1132.76|1135.4|1133.2|1134.74|1132.54|0
1728435300000|2024-10-09 00:55:00|1134.74|1132.54|1135.18|1132.98|1135.18|1132.98|1134.63|1132.43|0
1728435600000|2024-10-09 01:00:00|1135.4|1133.2|1135.84|1133.64|1136.06|1133.86|1135.18|1132.98|0
1728435900000|2024-10-09 01:05:00|1136.28|1134.08|1135.18|1132.98|1136.5|1134.3|1135.18|1132.98|0
1728436200000|2024-10-09 01:10:00|1134.96|1132.76|1135.18|1132.98|1135.4|1133.2|1134.74|1132.54|0
1728436500000|2024-10-09 01:15:00|1135.4|1133.2|1136.05|1133.85|1136.27|1134.07|1134.96|1132.76|0
1728436800000|2024-10-09 01:20:00|1135.94|1133.74|1135.61|1133.41|1136.38|1134.18|1135.39|1133.19|0
1728437100000|2024-10-09 01:25:00|1135.83|1133.63|1136.27|1134.07|1136.27|1134.07|1134.52|1132.32|0
1728437400000|2024-10-09 01:30:00|1135.83|1133.63|1135.61|1133.41|1136.27|1134.07|1134.3|1132.1|0
1728437700000|2024-10-09 01:35:00|1135.83|1133.63|1136.37|1134.17|1136.93|1134.73|1135.61|1133.41|0
1728438000000|2024-10-09 01:40:00|1136.49|1134.29|1136.48|1134.28|1136.92|1134.72|1135.17|1132.97|0
1728438300000|2024-10-09 01:45:00|1136.27|1134.07|1135.71|1133.51|1136.92|1134.72|1133.63|1131.43|0
1728438600000|2024-10-09 01:50:00|1135.82|1133.62|1135.38|1133.18|1136.26|1134.06|1135.17|1132.97|0
1728438900000|2024-10-09 01:55:00|1135.6|1133.4|1135.38|1133.18|1136.26|1134.06|1135.16|1132.96|0
1728439200000|2024-10-09 02:00:00|1135.16|1132.96|1132.75|1130.55|1135.16|1132.96|1132.53|1130.33|0
1728439500000|2024-10-09 02:05:00|1132.53|1130.33|1130.56|1128.36|1132.53|1130.33|1130.34|1128.14|0
1728439800000|2024-10-09 02:10:00|1130.44|1128.24|1132.09|1129.89|1132.2|1130|1130.34|1128.14|0
1728440100000|2024-10-09 02:15:00|1131.87|1129.67|1132.31|1130.11|1132.41|1130.21|1131.65|1129.45|0
1728440400000|2024-10-09 02:20:00|1132.53|1130.33|1133.18|1130.98|1133.4|1131.2|1132.53|1130.33|0
1728440700000|2024-10-09 02:25:00|1133.4|1131.2|1132.74|1130.54|1133.4|1131.2|1132.09|1129.89|0
1728441000000|2024-10-09 02:30:00|1132.52|1130.32|1131.43|1129.23|1132.96|1130.76|1131.43|1129.23|0
1728441300000|2024-10-09 02:35:00|1131.53|1129.33|1130.33|1128.13|1131.65|1129.45|1130.11|1127.91|0
1728441600000|2024-10-09 02:40:00|1130.55|1128.35|1131.42|1129.22|1131.42|1129.22|1130.55|1128.35|0
1728441900000|2024-10-09 02:45:00|1131.31|1129.11|1131.2|1129|1131.64|1129.44|1130.77|1128.57|0
1728442200000|2024-10-09 02:50:00|1131.31|1129.11|1130.76|1128.56|1131.86|1129.66|1130.54|1128.34|0
1728442500000|2024-10-09 02:55:00|1130.98|1128.78|1130.98|1128.78|1131.42|1129.22|1130.65|1128.45|0
1728442800000|2024-10-09 03:00:00|1130.54|1128.34|1130.43|1128.23|1130.76|1128.56|1129.88|1127.68|0
1728443100000|2024-10-09 03:05:00|1130.32|1128.12|1130.54|1128.34|1130.54|1128.34|1129.66|1127.46|0
1728443400000|2024-10-09 03:10:00|1130.32|1128.12|1130.76|1128.56|1131.2|1129|1129.88|1127.68|0
1728443700000|2024-10-09 03:15:00|1130.98|1128.78|1130.64|1128.44|1131.41|1129.21|1130.54|1128.34|0
1728444000000|2024-10-09 03:20:00|1130.54|1128.34|1131.41|1129.21|1131.41|1129.21|1130.32|1128.12|0
1728444300000|2024-10-09 03:25:00|1131.63|1129.43|1131.85|1129.65|1131.85|1129.65|1130.97|1128.77|0
1728444600000|2024-10-09 03:30:00|1131.63|1129.43|1131.63|1129.43|1131.73|1129.53|1130.75|1128.55|0
1728444900000|2024-10-09 03:35:00|1131.41|1129.21|1131.19|1128.99|1131.63|1129.43|1130.31|1128.11|0
1728445200000|2024-10-09 03:40:00|1131.29|1129.09|1131.41|1129.21|1131.63|1129.43|1130.75|1128.55|0
1728445500000|2024-10-09 03:45:00|1131.19|1128.99|1130.53|1128.33|1131.62|1129.42|1130.53|1128.33|0
1728445800000|2024-10-09 03:50:00|1130.63|1128.43|1131.4|1129.2|1131.4|1129.2|1130.53|1128.33|0
1728446100000|2024-10-09 03:55:00|1131.29|1129.09|1130.74|1128.54|1131.4|1129.2|1130.09|1127.89|0
1728446400000|2024-10-09 04:00:00|1130.52|1128.32|1130.74|1128.54|1130.96|1128.76|1130.31|1128.11|0
1728446700000|2024-10-09 04:05:00|1130.96|1128.76|1131.18|1128.98|1131.18|1128.98|1130.74|1128.54|0
1728447000000|2024-10-09 04:10:00|1130.96|1128.76|1130.74|1128.54|1131.18|1128.98|1130.74|1128.54|0
1728447300000|2024-10-09 04:15:00|1130.63|1128.43|1131.18|1128.98|1131.18|1128.98|1130.63|1128.43|0
1728447600000|2024-10-09 04:20:00|1131.39|1129.19|1131.17|1128.97|1131.61|1129.41|1130.96|1128.76|0
1728447900000|2024-10-09 04:25:00|1130.96|1128.76|1130.95|1128.75|1131.28|1129.08|1130.95|1128.75|0
1728448200000|2024-10-09 04:30:00|1130.73|1128.53|1131.17|1128.97|1131.39|1129.19|1130.73|1128.53|0
1728448500000|2024-10-09 04:35:00|1130.95|1128.75|1130.51|1128.31|1130.95|1128.75|1130.51|1128.31|0
1728448800000|2024-10-09 04:40:00|1130.29|1128.09|1130.29|1128.09|1130.29|1128.09|1130.07|1127.87|0
1728449100000|2024-10-09 04:45:00|1130.18|1127.98|1129.63|1127.43|1130.18|1127.98|1129.63|1127.43|0
1728449400000|2024-10-09 04:50:00|1129.41|1127.21|1128.76|1126.56|1129.41|1127.21|1128.32|1126.12|0
1728449700000|2024-10-09 04:55:00|1128.97|1126.77|1129.41|1127.21|1129.63|1127.43|1128.76|1126.56|0
1728450000000|2024-10-09 05:00:00|1129.63|1127.43|1132.7|1130.5|1132.7|1130.5|1129.41|1127.21|0
1728450300000|2024-10-09 05:05:00|1132.92|1130.72|1130.72|1128.52|1133.14|1130.94|1129.85|1127.65|0
1728450600000|2024-10-09 05:10:00|1130.94|1128.74|1129.19|1126.99|1130.94|1128.74|1128.53|1126.33|0
1728450900000|2024-10-09 05:15:00|1128.97|1126.77|1129.73|1127.53|1130.72|1128.52|1128.75|1126.55|0
1728451200000|2024-10-09 05:20:00|1129.62|1127.42|1130.72|1128.52|1130.94|1128.74|1129.19|1126.99|0
1728451500000|2024-10-09 05:25:00|1130.5|1128.3|1128.75|1126.55|1131.04|1128.84|1128.75|1126.55|0
1728451800000|2024-10-09 05:30:00|1128.63|1126.43|1129.94|1127.74|1129.94|1127.74|1128.09|1125.89|0
1728452100000|2024-10-09 05:35:00|1129.84|1127.64|1130.16|1127.96|1130.93|1128.73|1129.62|1127.42|0
1728452400000|2024-10-09 05:40:00|1129.84|1127.64|1131.04|1128.84|1131.04|1128.84|1129.4|1127.2|0
1728452700000|2024-10-09 05:45:00|1130.93|1128.73|1129.62|1127.42|1131.37|1129.17|1129.62|1127.42|0
1728453000000|2024-10-09 05:50:00|1129.4|1127.2|1129.5|1127.3|1130.05|1127.85|1128.74|1126.54|0
1728453300000|2024-10-09 05:55:00|1129.61|1127.41|1128.74|1126.54|1130.05|1127.85|1128.52|1126.32|0
1728453600000|2024-10-09 06:00:00|1129.17|1126.97|1129.39|1127.19|1130.05|1127.85|1128.74|1126.54|0
1728453900000|2024-10-09 06:05:00|1129.61|1127.41|1128.08|1125.88|1130.49|1128.29|1128.08|1125.88|0
1728454200000|2024-10-09 06:10:00|1128.3|1126.1|1127.86|1125.66|1128.73|1126.53|1127.64|1125.44|0
1728454500000|2024-10-09 06:15:00|1127.42|1125.22|1126.76|1124.56|1128.07|1125.87|1126.54|1124.34|0
1728454800000|2024-10-09 06:20:00|1126.98|1124.78|1125.82|1123.62|1126.98|1124.78|1124.81|1122.61|0
1728455100000|2024-10-09 06:25:00|1126.04|1123.84|1125.82|1123.62|1126.26|1124.06|1125.16|1122.96|0
1728455400000|2024-10-09 06:30:00|1125.16|1122.96|1124.72|1122.52|1125.82|1123.62|1124.5|1122.3|0
1728455700000|2024-10-09 06:35:00|1124.94|1122.74|1124.28|1122.08|1125.16|1122.96|1123.84|1121.64|0
1728456000000|2024-10-09 06:40:00|1124.5|1122.3|1124.94|1122.74|1125.81|1123.61|1124.5|1122.3|0
1728456300000|2024-10-09 06:45:00|1125.37|1123.17|1126.25|1124.05|1126.69|1124.49|1125.04|1122.84|0
1728456600000|2024-10-09 06:50:00|1126.03|1123.83|1126.03|1123.83|1126.91|1124.71|1125.59|1123.39|0
1728456900000|2024-10-09 06:55:00|1126.25|1124.05|1126.25|1124.05|1126.69|1124.49|1125.81|1123.61|0
1728457200000|2024-10-09 07:00:00|1125.59|1123.39|1125.91|1123.71|1126.25|1124.05|1124.71|1122.51|0
1728457500000|2024-10-09 07:05:00|1126.03|1123.83|1123.61|1121.41|1127.56|1125.36|1123.61|1121.41|0
1728457800000|2024-10-09 07:10:00|1123.39|1121.19|1122.74|1120.54|1123.61|1121.41|1121.2|1119|0
1728458100000|2024-10-09 07:15:00|1122.52|1120.32|1122.95|1120.75|1124.05|1121.85|1121.64|1119.44|0
1728458400000|2024-10-09 07:20:00|1122.73|1120.53|1122.4|1120.2|1124.05|1121.85|1121.42|1119.22|0
1728458700000|2024-10-09 07:25:00|1122.51|1120.31|1122.95|1120.75|1123.17|1120.97|1122.4|1120.2|0
1728459000000|2024-10-09 07:30:00|1124.27|1122.07|1125.58|1123.38|1125.58|1123.38|1122.95|1120.75|0
1728459300000|2024-10-09 07:35:00|1125.8|1123.6|1124.7|1122.5|1126.46|1124.26|1123.39|1121.19|0
1728459600000|2024-10-09 07:40:00|1124.92|1122.72|1123.38|1121.18|1124.92|1122.72|1122.73|1120.53|0
1728459900000|2024-10-09 07:45:00|1123.16|1120.96|1123.82|1121.62|1124.92|1122.72|1122.51|1120.31|0
1728460200000|2024-10-09 07:50:00|1124.04|1121.84|1124.26|1122.06|1125.14|1122.94|1122.72|1120.52|0
1728460500000|2024-10-09 07:55:00|1124.48|1122.28|1126.01|1123.81|1126.45|1124.25|1124.04|1121.84|0
1728460800000|2024-10-09 08:00:00|1125.79|1123.59|1128.2|1126|1128.42|1126.22|1125.57|1123.37|0
1728461100000|2024-10-09 08:05:00|1127.98|1125.78|1126.67|1124.47|1128.2|1126|1126.23|1124.03|0
1728461400000|2024-10-09 08:10:00|1126.88|1124.68|1126.99|1124.79|1127.98|1125.78|1126.01|1123.81|0
1728461700000|2024-10-09 08:15:00|1127.1|1124.9|1124.03|1121.83|1127.54|1125.34|1124.03|1121.83|0
1728462000000|2024-10-09 08:20:00|1124.25|1122.05|1123.15|1120.95|1124.25|1122.05|1122.72|1120.52|0
1728462300000|2024-10-09 08:25:00|1123.37|1121.17|1123.15|1120.95|1123.92|1121.72|1122.28|1120.08|0
1728462600000|2024-10-09 08:30:00|1123.04|1120.84|1123.59|1121.39|1124.9|1122.7|1122.49|1120.29|0
1728462900000|2024-10-09 08:35:00|1124.03|1121.83|1126.88|1124.68|1127.1|1124.9|1123.81|1121.61|0
1728463200000|2024-10-09 08:40:00|1127.1|1124.9|1126.87|1124.67|1127.75|1125.55|1126|1123.8|0
1728463500000|2024-10-09 08:45:00|1127.09|1124.89|1127.31|1125.11|1128.41|1126.21|1127.09|1124.89|0
1728463800000|2024-10-09 08:50:00|1127.42|1125.22|1125.99|1123.79|1127.42|1125.22|1125.34|1123.14|0
1728464100000|2024-10-09 08:55:00|1126.21|1124.01|1127.53|1125.33|1127.53|1125.33|1125.56|1123.36|0
1728464400000|2024-10-09 09:00:00|1127.31|1125.11|1128.4|1126.2|1128.84|1126.64|1127.31|1125.11|0
1728464700000|2024-10-09 09:05:00|1128.62|1126.42|1128.84|1126.64|1128.84|1126.64|1128.18|1125.98|0
1728465000000|2024-10-09 09:10:00|1129.06|1126.86|1128.4|1126.2|1129.06|1126.86|1127.96|1125.76|0
1728465300000|2024-10-09 09:15:00|1128.73|1126.53|1131.69|1129.49|1131.69|1129.49|1128.62|1126.42|0
1728465600000|2024-10-09 09:20:00|1131.47|1129.27|1130.81|1128.61|1132.02|1129.82|1130.81|1128.61|0
1728465900000|2024-10-09 09:25:00|1131.03|1128.83|1131.03|1128.83|1131.25|1129.05|1130.59|1128.39|0
1728466200000|2024-10-09 09:30:00|1131.58|1129.38|1131.91|1129.71|1132.13|1129.93|1131.03|1128.83|0
1728466500000|2024-10-09 09:35:00|1131.69|1129.49|1131.25|1129.05|1131.91|1129.71|1130.37|1128.17|0
1728466800000|2024-10-09 09:40:00|1131.47|1129.27|1132.78|1130.58|1133.22|1131.02|1131.47|1129.27|0
1728467100000|2024-10-09 09:45:00|1132.34|1130.14|1133.44|1131.24|1133.66|1131.46|1131.9|1129.7|0
1728467400000|2024-10-09 09:50:00|1133.22|1131.02|1133.22|1131.02|1133.88|1131.68|1133|1130.8|0
1728467700000|2024-10-09 09:55:00|1133|1130.8|1132.56|1130.36|1133.22|1131.02|1132.56|1130.36|0
1728468000000|2024-10-09 10:00:00|1132.34|1130.14|1131.46|1129.26|1132.66|1130.46|1131.46|1129.26|0
1728468300000|2024-10-09 10:05:00|1131.68|1129.48|1133|1130.8|1133.66|1131.46|1131.46|1129.26|0
1728468600000|2024-10-09 10:10:00|1133.43|1131.23|1134.53|1132.33|1134.97|1132.77|1133.22|1131.02|0
1728468900000|2024-10-09 10:15:00|1134.75|1132.55|1135.41|1133.21|1136.51|1134.31|1134.53|1132.33|0
1728469200000|2024-10-09 10:20:00|1135.19|1132.99|1135.46|1133.26|1136.15|1133.95|1134.8|1132.6|0
1728469500000|2024-10-09 10:25:00|1135.24|1133.04|1135.46|1133.26|1135.68|1133.48|1135.02|1132.82|0
1728469800000|2024-10-09 10:30:00|1135.57|1133.37|1135.46|1133.26|1135.68|1133.48|1134.8|1132.6|0
1728470100000|2024-10-09 10:35:00|1135.68|1133.48|1136.34|1134.14|1136.34|1134.14|1135.46|1133.26|0
1728470400000|2024-10-09 10:40:00|1136.56|1134.36|1137.22|1135.02|1137.66|1135.46|1136.56|1134.36|0
1728470700000|2024-10-09 10:45:00|1137|1134.8|1137.65|1135.45|1137.65|1135.45|1136.22|1134.02|0
1728471000000|2024-10-09 10:50:00|1137.87|1135.67|1136.55|1134.35|1138.53|1136.33|1136.33|1134.13|0
1728471300000|2024-10-09 10:55:00|1136.44|1134.24|1136.11|1133.91|1136.55|1134.35|1135.45|1133.25|0
1728471600000|2024-10-09 11:00:00|1136.33|1134.13|1135.45|1133.25|1137.87|1135.67|1135.45|1133.25|0
1728471900000|2024-10-09 11:05:00|1135.34|1133.14|1134.9|1132.7|1136.11|1133.91|1134.35|1132.15|0
1728472200000|2024-10-09 11:10:00|1135.01|1132.81|1135.89|1133.69|1136.11|1133.91|1134.79|1132.59|0
1728472500000|2024-10-09 11:15:00|1135.67|1133.47|1135.67|1133.47|1136.55|1134.35|1135.45|1133.25|0
1728472800000|2024-10-09 11:20:00|1135.89|1133.69|1135.67|1133.47|1136.21|1134.01|1135.45|1133.25|0
1728473100000|2024-10-09 11:25:00|1135.55|1133.35|1135|1132.8|1136.32|1134.12|1134.35|1132.15|0
1728473400000|2024-10-09 11:30:00|1135.22|1133.02|1134.12|1131.92|1135.33|1133.13|1133.9|1131.7|0
1728473700000|2024-10-09 11:35:00|1134.34|1132.14|1134.56|1132.36|1134.56|1132.36|1133.68|1131.48|0
1728474000000|2024-10-09 11:40:00|1134.78|1132.58|1136.1|1133.9|1136.1|1133.9|1134.34|1132.14|0
1728474300000|2024-10-09 11:45:00|1136.32|1134.12|1135.76|1133.56|1137.2|1135|1135|1132.8|0
1728474600000|2024-10-09 11:50:00|1135.66|1133.46|1135.66|1133.46|1135.88|1133.68|1135.22|1133.02|0
1728474900000|2024-10-09 11:55:00|1135.88|1133.68|1134.12|1131.92|1135.88|1133.68|1133.68|1131.48|0
1728475200000|2024-10-09 12:00:00|1134.34|1132.14|1136.09|1133.89|1136.09|1133.89|1134.12|1131.92|0
1728475500000|2024-10-09 12:05:00|1136.31|1134.11|1136.53|1134.33|1137.85|1135.65|1136.09|1133.89|0
1728475800000|2024-10-09 12:10:00|1136.75|1134.55|1135.87|1133.67|1136.97|1134.77|1135.87|1133.67|0
1728476100000|2024-10-09 12:15:00|1136.09|1133.89|1136.31|1134.11|1136.97|1134.77|1136.09|1133.89|0
1728476400000|2024-10-09 12:20:00|1136.53|1134.33|1134.54|1132.34|1136.75|1134.55|1134.1|1131.9|0
1728476700000|2024-10-09 12:25:00|1134.32|1132.12|1135.64|1133.44|1136.08|1133.88|1134.32|1132.12|0
1728477000000|2024-10-09 12:30:00|1135.42|1133.22|1134.76|1132.56|1135.42|1133.22|1134.32|1132.12|0
1728477300000|2024-10-09 12:35:00|1134.98|1132.78|1135.86|1133.66|1135.86|1133.66|1134.98|1132.78|0
1728477600000|2024-10-09 12:40:00|1135.74|1133.54|1133.21|1131.01|1135.86|1133.66|1132.77|1130.57|0
1728477900000|2024-10-09 12:45:00|1132.99|1130.79|1132.77|1130.57|1132.99|1130.79|1130.58|1128.38|0
1728478200000|2024-10-09 12:50:00|1132.55|1130.35|1134.53|1132.33|1134.75|1132.55|1132.11|1129.91|0
1728478500000|2024-10-09 12:55:00|1134.75|1132.55|1134.97|1132.77|1135.19|1132.99|1134.31|1132.11|0
1728478800000|2024-10-09 13:00:00|1135.19|1132.99|1136.51|1134.31|1136.73|1134.53|1134.75|1132.55|0
1728479100000|2024-10-09 13:05:00|1137.17|1134.97|1138.27|1136.07|1138.71|1136.51|1136.51|1134.31|0
1728479400000|2024-10-09 13:10:00|1138.05|1135.85|1137.61|1135.41|1138.71|1136.51|1136.95|1134.75|0
1728479700000|2024-10-09 13:15:00|1137.39|1135.19|1139.81|1137.61|1140.91|1138.71|1136.51|1134.31|0
1728480000000|2024-10-09 13:20:00|1140.03|1137.83|1140.03|1137.83|1140.25|1138.05|1138.93|1136.73|0
1728480300000|2024-10-09 13:25:00|1139.81|1137.61|1136.94|1134.74|1141.57|1139.37|1136.5|1134.3|0
1728480600000|2024-10-09 13:30:00|1136.72|1134.52|1136.06|1133.86|1136.72|1134.52|1132.76|1130.56|0
1728480900000|2024-10-09 13:35:00|1135.18|1132.98|1137.82|1135.62|1138.48|1136.28|1131.88|1129.68|0
1728481200000|2024-10-09 13:40:00|1138.48|1136.28|1137.38|1135.18|1142.45|1140.25|1136.28|1134.08|0
1728481500000|2024-10-09 13:45:00|1137.6|1135.4|1140.04|1137.84|1141.8|1139.6|1136.72|1134.52|0
1728481800000|2024-10-09 13:50:00|1140.26|1138.06|1141.14|1138.94|1141.36|1139.16|1138.05|1135.85|0
1728482100000|2024-10-09 13:55:00|1141.36|1139.16|1139.8|1137.6|1141.36|1139.16|1137.82|1135.62|0
1728482400000|2024-10-09 14:00:00|1140.02|1137.82|1140.24|1138.04|1142.22|1140.02|1139.8|1137.6|0
1728482700000|2024-10-09 14:05:00|1139.8|1137.6|1141.36|1139.16|1143.78|1141.58|1139.37|1137.17|0
1728483000000|2024-10-09 14:10:00|1142.02|1139.82|1142.24|1140.04|1144.89|1142.69|1141.8|1139.6|0
1728483300000|2024-10-09 14:15:00|1142.02|1139.82|1142.24|1140.04|1142.9|1140.7|1139.81|1137.61|0
1728483600000|2024-10-09 14:20:00|1142.02|1139.82|1144.11|1141.91|1144.44|1142.24|1141.68|1139.48|0
1728483900000|2024-10-09 14:25:00|1143.67|1141.47|1145.12|1142.92|1147.99|1145.79|1143.23|1141.03|0
1728484200000|2024-10-09 14:30:00|1144.02|1141.82|1145.34|1143.14|1146.22|1144.02|1144.02|1141.82|0
1728484500000|2024-10-09 14:35:00|1144.9|1142.7|1147.1|1144.9|1147.1|1144.9|1144.9|1142.7|0
1728484800000|2024-10-09 14:40:00|1146.88|1144.68|1146|1143.8|1147.77|1145.57|1145.12|1142.92|0
1728485100000|2024-10-09 14:45:00|1146.22|1144.02|1147.21|1145.01|1147.21|1145.01|1145|1142.8|0
1728485400000|2024-10-09 14:50:00|1147.43|1145.23|1147.87|1145.67|1149.42|1147.22|1146.77|1144.57|0
1728485700000|2024-10-09 14:55:00|1148.09|1145.89|1152.18|1149.98|1152.84|1150.64|1147.87|1145.67|0
1728486000000|2024-10-09 15:00:00|1152.4|1150.2|1154.61|1152.41|1156.38|1154.18|1152.4|1150.2|0
1728486300000|2024-10-09 15:05:00|1154.83|1152.63|1155.27|1153.07|1156.6|1154.4|1154.83|1152.63|0
1728486600000|2024-10-09 15:10:00|1155.71|1153.51|1158.3|1156.1|1159.41|1157.21|1155.49|1153.29|0
1728486900000|2024-10-09 15:15:00|1158.08|1155.88|1159.41|1157.21|1159.63|1157.43|1156.98|1154.78|0
1728487200000|2024-10-09 15:20:00|1159.63|1157.43|1162.29|1160.09|1162.51|1160.31|1158.75|1156.55|0
1728487500000|2024-10-09 15:25:00|1162.51|1160.31|1160.97|1158.77|1162.51|1160.31|1160.74|1158.54|0
1728487800000|2024-10-09 15:30:00|1160.75|1158.55|1164.29|1162.09|1165.18|1162.98|1160.75|1158.55|0
1728488100000|2024-10-09 15:35:00|1164.07|1161.87|1165.18|1162.98|1166.51|1164.31|1163.63|1161.43|0
1728488400000|2024-10-09 15:40:00|1165.62|1163.42|1168.28|1166.08|1168.94|1166.74|1165.62|1163.42|0
1728488700000|2024-10-09 15:45:00|1168.06|1165.86|1170.49|1168.29|1170.94|1168.74|1167.61|1165.41|0
1728489000000|2024-10-09 15:50:00|1170.27|1168.07|1172.71|1170.51|1172.71|1170.51|1170.27|1168.07|0
1728489300000|2024-10-09 15:55:00|1172.93|1170.73|1171.6|1169.4|1172.93|1170.73|1170.93|1168.73|0
1728489600000|2024-10-09 16:00:00|1171.82|1169.62|1167.16|1164.96|1171.82|1169.62|1167.16|1164.96|0
1728489900000|2024-10-09 16:05:00|1167.39|1165.19|1169.6|1167.4|1170.05|1167.85|1166.06|1163.86|0
1728490200000|2024-10-09 16:10:00|1169.82|1167.62|1166.72|1164.52|1170.27|1168.07|1166.72|1164.52|0
1728490500000|2024-10-09 16:15:00|1166.28|1164.08|1162.73|1160.53|1167.16|1164.96|1162.73|1160.53|0
1728490800000|2024-10-09 16:20:00|1162.51|1160.31|1166.05|1163.85|1167.38|1165.18|1162.51|1160.31|0
1728491100000|2024-10-09 16:25:00|1166.27|1164.07|1165.61|1163.41|1166.49|1164.29|1165.16|1162.96|0
1728491400000|2024-10-09 16:30:00|1165.39|1163.19|1165.16|1162.96|1165.61|1163.41|1164.5|1162.3|0
1728491700000|2024-10-09 16:35:00|1165.38|1163.18|1165.83|1163.63|1166.49|1164.29|1164.72|1162.52|0
1728492000000|2024-10-09 16:40:00|1166.05|1163.85|1166.49|1164.29|1167.38|1165.18|1165.6|1163.4|0
1728492300000|2024-10-09 16:45:00|1166.71|1164.51|1165.82|1163.62|1167.6|1165.4|1164.94|1162.74|0
1728492600000|2024-10-09 16:50:00|1166.04|1163.84|1160.95|1158.75|1166.49|1164.29|1160.06|1157.86|0
1728492900000|2024-10-09 16:55:00|1161.17|1158.97|1162.28|1160.08|1163.61|1161.41|1160.73|1158.53|0
1728493200000|2024-10-09 17:00:00|1162.5|1160.3|1160.73|1158.53|1162.5|1160.3|1160.28|1158.08|0
1728493500000|2024-10-09 17:05:00|1160.5|1158.3|1161.83|1159.63|1162.5|1160.3|1160.28|1158.08|0
1728493800000|2024-10-09 17:10:00|1161.61|1159.41|1164.71|1162.51|1164.93|1162.73|1161.61|1159.41|0
1728494100000|2024-10-09 17:15:00|1164.49|1162.29|1166.7|1164.5|1168.7|1166.5|1164.49|1162.29|0
1728494400000|2024-10-09 17:20:00|1166.48|1164.28|1168.25|1166.05|1168.47|1166.27|1166.26|1164.06|0
1728494700000|2024-10-09 17:25:00|1168.03|1165.83|1167.59|1165.39|1168.47|1166.27|1167.36|1165.16|0
1728495000000|2024-10-09 17:30:00|1167.36|1165.16|1167.14|1164.94|1168.47|1166.27|1166.26|1164.06|0
1728495300000|2024-10-09 17:35:00|1167.36|1165.16|1166.8|1164.6|1167.58|1165.38|1166.03|1163.83|0
1728495600000|2024-10-09 17:40:00|1166.92|1164.72|1166.03|1163.83|1167.8|1165.6|1165.59|1163.39|0
1728495900000|2024-10-09 17:45:00|1165.81|1163.61|1165.59|1163.39|1166.92|1164.72|1165.36|1163.16|0
1728496200000|2024-10-09 17:50:00|1165.36|1163.16|1160.71|1158.51|1165.36|1163.16|1154.74|1152.54|0
1728496500000|2024-10-09 17:55:00|1160.49|1158.29|1160.93|1158.73|1163.37|1161.17|1159.93|1157.73|0
1728496800000|2024-10-09 18:00:00|1161.37|1159.17|1163.81|1161.61|1163.81|1161.61|1160.05|1157.85|0
1728497100000|2024-10-09 18:05:00|1163.37|1161.17|1163.36|1161.16|1165.14|1162.94|1163.36|1161.16|0
1728497400000|2024-10-09 18:10:00|1162.92|1160.72|1162.7|1160.5|1163.59|1161.39|1160.71|1158.51|0
1728497700000|2024-10-09 18:15:00|1162.48|1160.28|1160.93|1158.73|1162.48|1160.28|1160.04|1157.84|0
1728498000000|2024-10-09 18:20:00|1160.71|1158.51|1160.93|1158.73|1161.37|1159.17|1158.49|1156.29|0
1728498300000|2024-10-09 18:25:00|1161.59|1159.39|1166.9|1164.7|1167.79|1165.59|1161.59|1159.39|0
1728498600000|2024-10-09 18:30:00|1166.46|1164.26|1163.8|1161.6|1167.13|1164.93|1163.14|1160.94|0
1728498900000|2024-10-09 18:35:00|1163.58|1161.38|1164.69|1162.49|1165.57|1163.37|1163.58|1161.38|0
1728499200000|2024-10-09 18:40:00|1164.46|1162.26|1165.79|1163.59|1166.46|1164.26|1164.46|1162.26|0
1728499500000|2024-10-09 18:45:00|1166.01|1163.81|1166.9|1164.7|1167.12|1164.92|1165.79|1163.59|0
1728499800000|2024-10-09 18:50:00|1166.68|1164.48|1164.9|1162.7|1166.9|1164.7|1164.68|1162.48|0
1728500100000|2024-10-09 18:55:00|1164.46|1162.26|1165.12|1162.92|1165.57|1163.37|1163.8|1161.6|0
1728500400000|2024-10-09 19:00:00|1165.35|1163.15|1164.68|1162.48|1165.35|1163.15|1163.13|1160.93|0
1728500700000|2024-10-09 19:05:00|1164.9|1162.7|1163.57|1161.37|1166.01|1163.81|1162.02|1159.82|0
1728501000000|2024-10-09 19:10:00|1163.79|1161.59|1163.79|1161.59|1164.46|1162.26|1162.46|1160.26|0
1728501300000|2024-10-09 19:15:00|1164.01|1161.81|1167.56|1165.36|1167.56|1165.36|1164.01|1161.81|0
1728501600000|2024-10-09 19:20:00|1167.33|1165.13|1169.11|1166.91|1169.99|1167.79|1167.33|1165.13|0
1728501900000|2024-10-09 19:25:00|1168.77|1166.57|1169.33|1167.13|1170.21|1168.01|1168.66|1166.46|0
1728502200000|2024-10-09 19:30:00|1169.55|1167.35|1174.87|1172.67|1176.65|1174.45|1169.1|1166.9|0
1728502500000|2024-10-09 19:35:00|1174.43|1172.23|1173.32|1171.12|1175.98|1173.78|1173.32|1171.12|0
1728502800000|2024-10-09 19:40:00|1173.54|1171.34|1170.65|1168.45|1173.54|1171.34|1170.65|1168.45|0
1728503100000|2024-10-09 19:45:00|1171.1|1168.9|1172.87|1170.67|1173.31|1171.11|1170.87|1168.67|0
1728503400000|2024-10-09 19:50:00|1173.31|1171.11|1177.75|1175.55|1178.42|1176.22|1173.09|1170.89|0
1728503700000|2024-10-09 19:55:00|1177.31|1175.11|1174.45|1172.25|1178.99|1176.79|1174.45|1172.25|0
1728504000000|2024-10-09 20:00:00|1173.12|1170.92|1169.8|1167.6|1173.79|1171.59|1169.58|1167.38|0
1728504300000|2024-10-09 20:05:00|1169.35|1167.15|1169.57|1167.37|1170.46|1168.26|1169.35|1167.15|0
1728504600000|2024-10-09 20:10:00|1169.35|1167.15|1168.69|1166.49|1169.8|1167.6|1168.47|1166.27|0
1728504900000|2024-10-09 20:15:00|1168.79|1166.39|1166.57|1164.17|1169.01|1166.61|1166.57|1164.17|0
1728505200000|2024-10-09 20:20:00|1166.35|1163.95|1166.79|1164.39|1167.46|1165.06|1166.35|1163.95|0
1728505500000|2024-10-09 20:25:00|1167.01|1164.61|1167.23|1164.83|1167.68|1165.28|1167.01|1164.61|0
1728505800000|2024-10-09 20:30:00|1167.01|1164.61|1166.79|1164.39|1167.23|1164.83|1166.57|1164.17|0
1728506100000|2024-10-09 20:35:00|1167.23|1164.83|1168.34|1165.94|1168.56|1166.16|1167.23|1164.83|0
1728506400000|2024-10-09 20:40:00|1168.12|1165.72|1168.56|1166.16|1168.56|1166.16|1168.11|1165.71|0
1728506700000|2024-10-09 20:45:00|1168.34|1165.94|1168.78|1166.38|1168.78|1166.38|1167.89|1165.49|0
1728507000000|2024-10-09 20:50:00|1169|1166.6|1170.55|1168.15|1170.55|1168.15|1168.78|1166.38|0
1728507300000|2024-10-09 20:55:00|1170.33|1167.93|1170.65|1168.25|1170.87|1168.47|1170.1|1167.7|0
1728507600000|2024-10-09 21:00:00|1170.88|1168.48|1170.88|1168.48|1171.25|1168.85|1170.69|1168.29|0
1728507900000|2024-10-09 21:05:00|1170.78|1168.38|1170.88|1168.48|1171.27|1168.87|1170.78|1168.38|0
1728508200000|2024-10-09 21:10:00|1170.62|1168.22|1170.82|1168.42|1170.88|1168.48|1170.62|1168.22|0
1728508500000|2024-10-09 21:15:00|1170.72|1168.32|1170.91|1168.51|1170.91|1168.51|1170.72|1168.32|0
1728508800000|2024-10-09 21:20:00|1170.88|1168.48|1170.68|1168.28|1170.98|1168.58|1170.68|1168.28|0
1728509100000|2024-10-09 21:25:00|1170.42|1168.02|1170.41|1168.01|1170.42|1168.02|1170.41|1168.01|0
1728509400000|2024-10-09 21:30:00|1170.35|1167.95|1170.19|1167.79|1170.41|1168.01|1170.19|1167.79|0
1728509700000|2024-10-09 21:35:00|1170.02|1167.62|1169.99|1167.59|1170.06|1167.66|1169.99|1167.59|0
1728510000000|2024-10-09 21:40:00|1170.15|1167.75|1170.31|1167.91|1170.31|1167.91|1169.92|1167.52|0
1728510300000|2024-10-09 21:45:00|1170.35|1167.95|1170.12|1167.72|1170.44|1168.04|1170.06|1167.66|0
1728510600000|2024-10-09 21:50:00|1170.19|1167.79|1170.25|1167.85|1170.38|1167.98|1169.96|1167.56|0
1728510900000|2024-10-09 21:55:00|1170.31|1167.91|1170.25|1167.85|1170.31|1167.91|1170.05|1167.65|0
1728511200000|2024-10-09 22:00:00|1171.08|1168.68|1168.98|1166.58|1171.2|1168.8|1168.76|1166.36|0
1728511500000|2024-10-09 22:05:00|1169.08|1166.68|1169.08|1166.68|1169.53|1167.13|1168.53|1166.13|0
1728511800000|2024-10-09 22:10:00|1169.2|1166.8|1169.2|1166.8|1170.08|1167.68|1169.2|1166.8|0
1728512100000|2024-10-09 22:15:00|1169.3|1166.9|1170.08|1167.68|1170.53|1168.13|1169.2|1166.8|0
1728512400000|2024-10-09 22:20:00|1170.19|1167.79|1171.19|1168.79|1172.08|1169.68|1170.08|1167.68|0
1728512700000|2024-10-09 22:25:00|1170.97|1168.57|1171.63|1169.23|1171.85|1169.45|1170.97|1168.57|0
1728513000000|2024-10-09 22:30:00|1171.74|1169.34|1171.63|1169.23|1171.85|1169.45|1171.41|1169.01|0
1728513300000|2024-10-09 22:35:00|1171.85|1169.45|1172.07|1169.67|1172.07|1169.67|1171.41|1169.01|0
1728513600000|2024-10-09 22:40:00|1172.29|1169.89|1172.29|1169.89|1172.29|1169.89|1171.85|1169.45|0
1728513900000|2024-10-09 22:45:00|1172.07|1169.67|1171.63|1169.23|1172.07|1169.67|1171.63|1169.23|0
1728514200000|2024-10-09 22:50:00|1171.4|1169|1172.07|1169.67|1172.29|1169.89|1171.4|1169|0
1728514500000|2024-10-09 22:55:00|1172.29|1169.89|1172.07|1169.67|1172.51|1170.11|1172.07|1169.67|0
1728514800000|2024-10-09 23:00:00|1171.95|1169.55|1172.73|1170.33|1173.17|1170.77|1171.84|1169.44|0
1728515100000|2024-10-09 23:05:00|1172.61|1170.21|1172.73|1170.33|1172.95|1170.55|1172.29|1169.89|0
1728515400000|2024-10-09 23:10:00|1172.95|1170.55|1173.61|1171.21|1173.61|1171.21|1172.95|1170.55|0
1728515700000|2024-10-09 23:15:00|1173.39|1170.99|1173.61|1171.21|1174.06|1171.66|1173.39|1170.99|0
1728516000000|2024-10-09 23:20:00|1173.39|1170.99|1171.84|1169.44|1173.39|1170.99|1171.4|1169|0
1728516300000|2024-10-09 23:25:00|1171.62|1169.22|1171.61|1169.21|1171.84|1169.44|1171.61|1169.21|0
1728516600000|2024-10-09 23:30:00|1171.72|1169.32|1171.61|1169.21|1171.84|1169.44|1171.17|1168.77|0
1728516900000|2024-10-09 23:35:00|1171.84|1169.44|1171.05|1168.65|1171.84|1169.44|1170.73|1168.33|0
1728517200000|2024-10-09 23:40:00|1171.17|1168.77|1173.16|1170.76|1173.38|1170.98|1171.05|1168.65|0
1728517500000|2024-10-09 23:45:00|1173.38|1170.98|1172.72|1170.32|1174.05|1171.65|1172.38|1169.98|0
1728517800000|2024-10-09 23:50:00|1172.6|1170.2|1172.27|1169.87|1172.72|1170.32|1172.05|1169.65|0
1728518100000|2024-10-09 23:55:00|1172.05|1169.65|1172.72|1170.32|1172.72|1170.32|1171.83|1169.43|0
1728518400000|2024-10-10 00:00:00|1173.16|1170.76|1171.16|1168.76|1173.16|1170.76|1171.16|1168.76|0
1728518700000|2024-10-10 00:05:00|1170.94|1168.54|1171.38|1168.98|1172.05|1169.65|1170.72|1168.32|0
1728519000000|2024-10-10 00:10:00|1171.6|1169.2|1171.82|1169.42|1172.49|1170.09|1171.16|1168.76|0
1728519300000|2024-10-10 00:15:00|1172.05|1169.65|1172.27|1169.87|1172.71|1170.31|1171.38|1168.98|0
1728519600000|2024-10-10 00:20:00|1172.15|1169.75|1171.6|1169.2|1172.49|1170.09|1171.38|1168.98|0
1728519900000|2024-10-10 00:25:00|1171.38|1168.98|1172.71|1170.31|1172.71|1170.31|1170.71|1168.31|0
1728520200000|2024-10-10 00:30:00|1172.61|1170.41|1172.38|1170.18|1172.71|1170.51|1172.05|1169.85|0
1728520500000|2024-10-10 00:35:00|1172.61|1170.41|1172.6|1170.4|1173.05|1170.85|1172.16|1169.96|0
1728520800000|2024-10-10 00:40:00|1172.71|1170.51|1172.6|1170.4|1173.05|1170.85|1172.27|1170.07|0
1728521100000|2024-10-10 00:45:00|1172.83|1170.63|1173.93|1171.73|1174.15|1171.95|1172.38|1170.18|0
1728521400000|2024-10-10 00:50:00|1173.49|1171.29|1173.93|1171.73|1174.38|1172.18|1173.49|1171.29|0
1728521700000|2024-10-10 00:55:00|1173.71|1171.51|1173.04|1170.84|1173.93|1171.73|1172.82|1170.62|0
1728522000000|2024-10-10 01:00:00|1173.26|1171.06|1173.48|1171.28|1173.48|1171.28|1172.6|1170.4|0
1728522300000|2024-10-10 01:05:00|1173.71|1171.51|1174.37|1172.17|1175.04|1172.84|1173.71|1171.51|0
1728522600000|2024-10-10 01:10:00|1174.15|1171.95|1173.26|1171.06|1174.59|1172.39|1173.04|1170.84|0
1728522900000|2024-10-10 01:15:00|1173.04|1170.84|1173.04|1170.84|1173.48|1171.28|1172.37|1170.17|0
1728523200000|2024-10-10 01:20:00|1172.82|1170.62|1173.04|1170.84|1173.7|1171.5|1172.59|1170.39|0
1728523500000|2024-10-10 01:25:00|1173.26|1171.06|1173.26|1171.06|1173.48|1171.28|1172.59|1170.39|0
1728523800000|2024-10-10 01:30:00|1173.48|1171.28|1172.81|1170.61|1173.92|1171.72|1172.15|1169.95|0
1728524100000|2024-10-10 01:35:00|1173.03|1170.83|1172.81|1170.61|1173.03|1170.83|1172.15|1169.95|0
1728524400000|2024-10-10 01:40:00|1173.03|1170.83|1173.03|1170.83|1175.03|1172.83|1173.03|1170.83|0
1728524700000|2024-10-10 01:45:00|1173.14|1170.94|1173.25|1171.05|1173.47|1171.27|1172.37|1170.17|0
1728525000000|2024-10-10 01:50:00|1173.03|1170.83|1172.81|1170.61|1173.47|1171.27|1172.81|1170.61|0
1728525300000|2024-10-10 01:55:00|1172.58|1170.38|1173.25|1171.05|1173.69|1171.49|1172.58|1170.38|0
1728525600000|2024-10-10 02:00:00|1173.03|1170.83|1173.47|1171.27|1173.91|1171.71|1172.8|1170.6|0
1728525900000|2024-10-10 02:05:00|1173.25|1171.05|1172.8|1170.6|1173.69|1171.49|1172.58|1170.38|0
1728526200000|2024-10-10 02:10:00|1172.58|1170.38|1172.14|1169.94|1172.8|1170.6|1171.91|1169.71|0
1728526500000|2024-10-10 02:15:00|1172.02|1169.82|1172.36|1170.16|1172.58|1170.38|1171.47|1169.27|0
1728526800000|2024-10-10 02:20:00|1172.58|1170.38|1172.36|1170.16|1173.02|1170.82|1172.36|1170.16|0
1728527100000|2024-10-10 02:25:00|1172.35|1170.15|1172.58|1170.38|1172.8|1170.6|1172.13|1169.93|0
1728527400000|2024-10-10 02:30:00|1172.8|1170.6|1174.35|1172.15|1174.35|1172.15|1172.8|1170.6|0
1728527700000|2024-10-10 02:35:00|1174.13|1171.93|1174.68|1172.48|1175.01|1172.81|1173.68|1171.48|0
1728528000000|2024-10-10 02:40:00|1174.57|1172.37|1174.35|1172.15|1174.79|1172.59|1173.9|1171.7|0
1728528300000|2024-10-10 02:45:00|1174.57|1172.37|1174.57|1172.37|1174.79|1172.59|1174.34|1172.14|0
1728528600000|2024-10-10 02:50:00|1174.34|1172.14|1175.23|1173.03|1175.45|1173.25|1174.34|1172.14|0
1728528900000|2024-10-10 02:55:00|1175.01|1172.81|1175.01|1172.81|1175.67|1173.47|1175.01|1172.81|0
1728529200000|2024-10-10 03:00:00|1175.23|1173.03|1175.45|1173.25|1175.67|1173.47|1175.01|1172.81|0
1728529500000|2024-10-10 03:05:00|1175.67|1173.47|1175.45|1173.25|1175.89|1173.69|1175.23|1173.03|0
1728529800000|2024-10-10 03:10:00|1175.23|1173.03|1175.45|1173.25|1175.89|1173.69|1175|1172.8|0
1728530100000|2024-10-10 03:15:00|1175.55|1173.35|1175|1172.8|1175.89|1173.69|1174.78|1172.58|0
1728530400000|2024-10-10 03:20:00|1174.89|1172.69|1174.56|1172.36|1175|1172.8|1174.34|1172.14|0
1728530700000|2024-10-10 03:25:00|1174.78|1172.58|1174.56|1172.36|1174.78|1172.58|1174.33|1172.13|0
1728531000000|2024-10-10 03:30:00|1174.33|1172.13|1173.67|1171.47|1174.56|1172.36|1173.22|1171.02|0
1728531300000|2024-10-10 03:35:00|1173.55|1171.35|1174.11|1171.91|1174.33|1172.13|1173.45|1171.25|0
1728531600000|2024-10-10 03:40:00|1174.33|1172.13|1174.88|1172.68|1175|1172.8|1174.33|1172.13|0
1728531900000|2024-10-10 03:45:00|1174.77|1172.57|1175.32|1173.12|1175.32|1173.12|1174.77|1172.57|0
1728532200000|2024-10-10 03:50:00|1175.22|1173.02|1175.21|1173.01|1175.44|1173.24|1174.99|1172.79|0
1728532500000|2024-10-10 03:55:00|1174.99|1172.79|1175.21|1173.01|1175.66|1173.46|1174.99|1172.79|0
1728532800000|2024-10-10 04:00:00|1175.43|1173.23|1175.43|1173.23|1175.54|1173.34|1175.21|1173.01|0
1728533100000|2024-10-10 04:05:00|1175.32|1173.12|1174.77|1172.57|1175.43|1173.23|1174.77|1172.57|0
1728533400000|2024-10-10 04:10:00|1174.54|1172.34|1174.54|1172.34|1174.77|1172.57|1174.32|1172.12|0
1728533700000|2024-10-10 04:15:00|1174.65|1172.45|1174.1|1171.9|1174.77|1172.57|1174.1|1171.9|0
1728534000000|2024-10-10 04:20:00|1174.32|1172.12|1174.1|1171.9|1174.54|1172.34|1174.1|1171.9|0
1728534300000|2024-10-10 04:25:00|1174.32|1172.12|1174.1|1171.9|1174.54|1172.34|1173.87|1171.67|0
1728534600000|2024-10-10 04:30:00|1174.32|1172.12|1173.87|1171.67|1174.54|1172.34|1173.65|1171.45|0
1728534900000|2024-10-10 04:35:00|1174.09|1171.89|1174.32|1172.12|1174.32|1172.12|1173.87|1171.67|0
1728535200000|2024-10-10 04:40:00|1174.31|1172.11|1174.54|1172.34|1174.54|1172.34|1174.31|1172.11|0
1728535500000|2024-10-10 04:45:00|1174.31|1172.11|1173.98|1171.78|1174.31|1172.11|1173.87|1171.67|0
1728535800000|2024-10-10 04:50:00|1174.09|1171.89|1174.09|1171.89|1174.09|1171.89|1173.87|1171.67|0
1728536100000|2024-10-10 04:55:00|1173.87|1171.67|1174.09|1171.89|1174.31|1172.11|1173.87|1171.67|0
1728536400000|2024-10-10 05:00:00|1173.97|1171.77|1174.97|1172.77|1175.42|1173.22|1173.97|1171.77|0
1728536700000|2024-10-10 05:05:00|1174.75|1172.55|1174.41|1172.21|1174.97|1172.77|1174.09|1171.89|0
1728537000000|2024-10-10 05:10:00|1174.53|1172.33|1174.53|1172.33|1174.97|1172.77|1174.31|1172.11|0
1728537300000|2024-10-10 05:15:00|1174.63|1172.43|1174.53|1172.33|1174.75|1172.55|1174.31|1172.11|0
1728537600000|2024-10-10 05:20:00|1174.3|1172.1|1172.97|1170.77|1174.3|1172.1|1172.97|1170.77|0
1728537900000|2024-10-10 05:25:00|1173.08|1170.88|1173.41|1171.21|1173.42|1171.22|1172.97|1170.77|0
1728538200000|2024-10-10 05:30:00|1173.19|1170.99|1172.75|1170.55|1173.19|1170.99|1172.53|1170.33|0
1728538500000|2024-10-10 05:35:00|1172.97|1170.77|1172.97|1170.77|1173.41|1171.21|1172.97|1170.77|0
1728538800000|2024-10-10 05:40:00|1172.75|1170.55|1173.41|1171.21|1173.63|1171.43|1172.75|1170.55|0
1728539100000|2024-10-10 05:45:00|1173.19|1170.99|1172.74|1170.54|1173.63|1171.43|1172.74|1170.54|0
1728539400000|2024-10-10 05:50:00|1172.52|1170.32|1171.63|1169.43|1172.52|1170.32|1171.19|1168.99|0
1728539700000|2024-10-10 05:55:00|1171.41|1169.21|1170.08|1167.88|1171.41|1169.21|1169.75|1167.55|0
1728540000000|2024-10-10 06:00:00|1170.3|1168.1|1168.75|1166.55|1170.52|1168.32|1168.31|1166.11|0
1728540300000|2024-10-10 06:05:00|1168.31|1166.11|1168.75|1166.55|1169.19|1166.99|1167.64|1165.44|0
1728540600000|2024-10-10 06:10:00|1168.53|1166.33|1168.75|1166.55|1168.75|1166.55|1167.64|1165.44|0
1728540900000|2024-10-10 06:15:00|1168.53|1166.33|1167.64|1165.44|1168.53|1166.33|1167.42|1165.22|0
1728541200000|2024-10-10 06:20:00|1167.42|1165.22|1168.74|1166.54|1169.41|1167.21|1167.42|1165.22|0
1728541500000|2024-10-10 06:25:00|1168.97|1166.77|1170.07|1167.87|1170.07|1167.87|1168.85|1166.65|0
1728541800000|2024-10-10 06:30:00|1170.29|1168.09|1169.85|1167.65|1170.4|1168.2|1169.63|1167.43|0
1728542100000|2024-10-10 06:35:00|1170.07|1167.87|1169.63|1167.43|1170.07|1167.87|1169.18|1166.98|0
1728542400000|2024-10-10 06:40:00|1169.85|1167.65|1169.63|1167.43|1170.07|1167.87|1169.4|1167.2|0
1728542700000|2024-10-10 06:45:00|1169.4|1167.2|1171.18|1168.98|1171.4|1169.2|1169.4|1167.2|0
1728543000000|2024-10-10 06:50:00|1170.95|1168.75|1170.84|1168.64|1171.62|1169.42|1170.51|1168.31|0
1728543300000|2024-10-10 06:55:00|1170.73|1168.53|1170.51|1168.31|1171.95|1169.75|1170.29|1168.09|0
1728543600000|2024-10-10 07:00:00|1169.84|1167.64|1170.95|1168.75|1171.62|1169.42|1169.62|1167.42|0
1728543900000|2024-10-10 07:05:00|1170.73|1168.53|1170.95|1168.75|1172.06|1169.86|1170.51|1168.31|0
1728544200000|2024-10-10 07:10:00|1171.17|1168.97|1168.95|1166.75|1171.17|1168.97|1168.95|1166.75|0
1728544500000|2024-10-10 07:15:00|1169.62|1167.42|1167.6|1165.4|1169.84|1167.64|1167.6|1165.4|0
1728544800000|2024-10-10 07:20:00|1167.49|1165.29|1167.48|1165.28|1168.59|1166.39|1166.82|1164.62|0
1728545100000|2024-10-10 07:25:00|1167.37|1165.17|1165.71|1163.51|1167.93|1165.73|1165.71|1163.51|0
1728545400000|2024-10-10 07:30:00|1165.49|1163.29|1165.49|1163.29|1165.93|1163.73|1163.49|1161.29|0
1728545700000|2024-10-10 07:35:00|1165.27|1163.07|1165.49|1163.29|1166.82|1164.62|1164.16|1161.96|0
1728546000000|2024-10-10 07:40:00|1165.71|1163.51|1164.6|1162.4|1166.37|1164.17|1164.6|1162.4|0
1728546300000|2024-10-10 07:45:00|1164.82|1162.62|1164.82|1162.62|1165.04|1162.84|1164.15|1161.95|0
1728546600000|2024-10-10 07:50:00|1164.7|1162.5|1164.37|1162.17|1164.82|1162.62|1164.15|1161.95|0
1728546900000|2024-10-10 07:55:00|1164.6|1162.4|1164.25|1162.05|1164.6|1162.4|1164.03|1161.83|0
1728547200000|2024-10-10 08:00:00|1164.03|1161.83|1166.25|1164.05|1166.47|1164.27|1164.03|1161.83|0
1728547500000|2024-10-10 08:05:00|1165.8|1163.6|1165.14|1162.94|1166.47|1164.27|1164.69|1162.49|0
1728547800000|2024-10-10 08:10:00|1165.02|1162.82|1164.25|1162.05|1165.02|1162.82|1162.48|1160.28|0
1728548100000|2024-10-10 08:15:00|1164.47|1162.27|1164.35|1162.15|1165.13|1162.93|1164.02|1161.82|0
1728548400000|2024-10-10 08:20:00|1164.47|1162.27|1164.25|1162.05|1164.69|1162.49|1163.58|1161.38|0
1728548700000|2024-10-10 08:25:00|1164.47|1162.27|1166.46|1164.26|1166.9|1164.7|1164.47|1162.27|0
1728549000000|2024-10-10 08:30:00|1166.68|1164.48|1166.9|1164.7|1167.12|1164.92|1166.24|1164.04|0
1728549300000|2024-10-10 08:35:00|1167.12|1164.92|1165.57|1163.37|1167.12|1164.92|1165.57|1163.37|0
1728549600000|2024-10-10 08:40:00|1165.79|1163.59|1164.46|1162.26|1166.01|1163.81|1164.24|1162.04|0
1728549900000|2024-10-10 08:45:00|1164.35|1162.15|1164.24|1162.04|1165.13|1162.93|1164.24|1162.04|0
1728550200000|2024-10-10 08:50:00|1164.46|1162.26|1165.12|1162.92|1165.12|1162.92|1164.24|1162.04|0
1728550500000|2024-10-10 08:55:00|1164.9|1162.7|1164.46|1162.26|1165.12|1162.92|1164.24|1162.04|0
1728550800000|2024-10-10 09:00:00|1164.68|1162.48|1163.13|1160.93|1164.68|1162.48|1163.13|1160.93|0
1728551100000|2024-10-10 09:05:00|1163.35|1161.15|1162.9|1160.7|1163.35|1161.15|1162.68|1160.48|0
1728551400000|2024-10-10 09:10:00|1162.68|1160.48|1163.79|1161.59|1164.45|1162.25|1162.68|1160.48|0
1728551700000|2024-10-10 09:15:00|1164.01|1161.81|1164.23|1162.03|1164.45|1162.25|1163.12|1160.92|0
1728552000000|2024-10-10 09:20:00|1164.01|1161.81|1164.01|1161.81|1164.89|1162.69|1163.79|1161.59|0
1728552300000|2024-10-10 09:25:00|1164.23|1162.03|1164.89|1162.69|1164.89|1162.69|1164.23|1162.03|0
1728552600000|2024-10-10 09:30:00|1165.11|1162.91|1166.89|1164.69|1167.11|1164.91|1165.11|1162.91|0
1728552900000|2024-10-10 09:35:00|1166.66|1164.46|1166.44|1164.24|1167.33|1165.13|1166|1163.8|0
1728553200000|2024-10-10 09:40:00|1166.66|1164.46|1165.11|1162.91|1167.11|1164.91|1165.11|1162.91|0
1728553500000|2024-10-10 09:45:00|1164.89|1162.69|1164.67|1162.47|1165.33|1163.13|1164.67|1162.47|0
1728553800000|2024-10-10 09:50:00|1164.99|1162.79|1166.22|1164.02|1166.22|1164.02|1164.89|1162.69|0
1728554100000|2024-10-10 09:55:00|1166.44|1164.24|1167.32|1165.12|1167.32|1165.12|1166.44|1164.24|0
1728554400000|2024-10-10 10:00:00|1167.55|1165.35|1167.32|1165.12|1167.99|1165.79|1167.1|1164.9|0
1728554700000|2024-10-10 10:05:00|1167.54|1165.34|1167.32|1165.12|1167.54|1165.34|1167.1|1164.9|0
1728555000000|2024-10-10 10:10:00|1167.1|1164.9|1166.43|1164.23|1167.32|1165.12|1165.99|1163.79|0
1728555300000|2024-10-10 10:15:00|1166.65|1164.45|1165.77|1163.57|1166.65|1164.45|1165.77|1163.57|0
1728555600000|2024-10-10 10:20:00|1165.54|1163.34|1165.32|1163.12|1165.54|1163.34|1164.88|1162.68|0
1728555900000|2024-10-10 10:25:00|1165.1|1162.9|1165.1|1162.9|1165.54|1163.34|1164.88|1162.68|0
1728556200000|2024-10-10 10:30:00|1165.32|1163.12|1167.09|1164.89|1167.09|1164.89|1164.88|1162.68|0
1728556500000|2024-10-10 10:35:00|1167.2|1165|1166.65|1164.45|1167.31|1165.11|1166.2|1164|0
1728556800000|2024-10-10 10:40:00|1166.53|1164.33|1165.09|1162.89|1166.65|1164.45|1165.09|1162.89|0
1728557100000|2024-10-10 10:45:00|1164.87|1162.67|1163.65|1161.45|1165.09|1162.89|1163.42|1161.22|0
1728557400000|2024-10-10 10:50:00|1163.75|1161.55|1164.75|1162.55|1165.42|1163.22|1163.75|1161.55|0
1728557700000|2024-10-10 10:55:00|1164.97|1162.77|1163.87|1161.67|1164.97|1162.77|1163.87|1161.67|0
1728558000000|2024-10-10 11:00:00|1164.09|1161.89|1164.09|1161.89|1164.31|1162.11|1163.64|1161.44|0
1728558300000|2024-10-10 11:05:00|1164.31|1162.11|1164.08|1161.88|1164.31|1162.11|1163.86|1161.66|0
1728558600000|2024-10-10 11:10:00|1163.97|1161.77|1162.53|1160.33|1163.97|1161.77|1162.53|1160.33|0
1728558900000|2024-10-10 11:15:00|1162.75|1160.55|1165.41|1163.21|1165.41|1163.21|1162.53|1160.33|0
1728559200000|2024-10-10 11:20:00|1165.63|1163.43|1165.41|1163.21|1165.85|1163.65|1165.19|1162.99|0
1728559500000|2024-10-10 11:25:00|1165.63|1163.43|1165.63|1163.43|1165.63|1163.43|1164.97|1162.77|0
1728559800000|2024-10-10 11:30:00|1165.74|1163.54|1166.96|1164.76|1166.96|1164.76|1165.63|1163.43|0
1728560100000|2024-10-10 11:35:00|1167.18|1164.98|1166.73|1164.53|1167.62|1165.42|1166.73|1164.53|0
1728560400000|2024-10-10 11:40:00|1166.51|1164.31|1166.96|1164.76|1167.18|1164.98|1166.4|1164.2|0
1728560700000|2024-10-10 11:45:00|1167.18|1164.98|1166.51|1164.31|1167.4|1165.2|1166.07|1163.87|0
1728561000000|2024-10-10 11:50:00|1166.73|1164.53|1167.84|1165.64|1167.84|1165.64|1166.51|1164.31|0
1728561300000|2024-10-10 11:55:00|1168.06|1165.86|1168.28|1166.08|1168.28|1166.08|1166.95|1164.75|0
1728561600000|2024-10-10 12:00:00|1168.06|1165.86|1169.61|1167.41|1169.61|1167.41|1167.84|1165.64|0
1728561900000|2024-10-10 12:05:00|1169.39|1167.19|1171.38|1169.18|1171.61|1169.41|1169.39|1167.19|0
1728562200000|2024-10-10 12:10:00|1171.61|1169.41|1170.72|1168.52|1171.61|1169.41|1170.27|1168.07|0
1728562500000|2024-10-10 12:15:00|1170.5|1168.3|1170.08|1167.88|1171.4|1169.2|1170.08|1167.88|0
1728562800000|2024-10-10 12:20:00|1170.3|1168.1|1169.42|1167.22|1170.3|1168.1|1167.64|1165.44|0
1728563100000|2024-10-10 12:25:00|1169.19|1166.99|1169.19|1166.99|1170.85|1168.65|1168.08|1165.88|0
1728563400000|2024-10-10 12:30:00|1169.08|1166.88|1161.43|1159.23|1169.08|1166.88|1153.58|1151.38|0
1728563700000|2024-10-10 12:35:00|1161.65|1159.45|1156.11|1153.91|1161.65|1159.45|1156.11|1153.91|0
1728564000000|2024-10-10 12:40:00|1155.23|1153.03|1154.75|1152.55|1155.89|1153.69|1149.43|1147.23|0
1728564300000|2024-10-10 12:45:00|1154.41|1152.21|1156.74|1154.54|1157.85|1155.65|1153.86|1151.66|0
1728564600000|2024-10-10 12:50:00|1157.4|1155.2|1154.53|1152.33|1157.52|1155.32|1153.09|1150.89|0
1728564900000|2024-10-10 12:55:00|1154.42|1152.22|1154.86|1152.66|1156.86|1154.66|1153.54|1151.34|0
1728565200000|2024-10-10 13:00:00|1154.64|1152.44|1158.95|1156.75|1159.84|1157.64|1153.76|1151.56|0
1728565500000|2024-10-10 13:05:00|1158.73|1156.53|1156.52|1154.32|1159.84|1157.64|1155.85|1153.65|0
1728565800000|2024-10-10 13:10:00|1156.3|1154.1|1155.85|1153.65|1157.84|1155.64|1155.74|1153.54|0
1728566100000|2024-10-10 13:15:00|1156.07|1153.87|1157.18|1154.98|1158.95|1156.75|1156.07|1153.87|0
1728566400000|2024-10-10 13:20:00|1156.74|1154.54|1157.4|1155.2|1157.84|1155.64|1155.41|1153.21|0
1728566700000|2024-10-10 13:25:00|1157.18|1154.98|1159.83|1157.63|1159.83|1157.63|1155.85|1153.65|0
1728567000000|2024-10-10 13:30:00|1160.06|1157.86|1159.17|1156.97|1160.28|1158.08|1156.07|1153.87|0
1728567300000|2024-10-10 13:35:00|1158.5|1156.3|1155.18|1152.98|1158.95|1156.75|1152.08|1149.88|0
1728567600000|2024-10-10 13:40:00|1154.96|1152.76|1154.96|1152.76|1156.95|1154.75|1153.41|1151.21|0
1728567900000|2024-10-10 13:45:00|1154.74|1152.54|1150.07|1147.87|1157.39|1155.19|1148.3|1146.1|0
1728568200000|2024-10-10 13:50:00|1149.85|1147.65|1156.49|1154.29|1158.04|1155.84|1149.19|1146.99|0
1728568500000|2024-10-10 13:55:00|1155.6|1153.4|1155.5|1153.3|1163.92|1161.72|1155.5|1153.3|0
1728568800000|2024-10-10 14:00:00|1156.39|1154.19|1159.93|1157.73|1161.26|1159.06|1156.39|1154.19|0
1728569100000|2024-10-10 14:05:00|1160.15|1157.95|1162.5|1160.3|1163.47|1161.27|1158.38|1156.18|0
1728569400000|2024-10-10 14:10:00|1162.28|1160.08|1163.61|1161.41|1166.49|1164.29|1161.39|1159.19|0
1728569700000|2024-10-10 14:15:00|1162.72|1160.52|1161.72|1159.52|1164.94|1162.74|1161.17|1158.97|0
1728570000000|2024-10-10 14:20:00|1161.61|1159.41|1161.39|1159.19|1161.61|1159.41|1159.17|1156.97|0
1728570300000|2024-10-10 14:25:00|1161.16|1158.96|1160.72|1158.52|1162.27|1160.07|1159.17|1156.97|0
1728570600000|2024-10-10 14:30:00|1160.5|1158.3|1159.61|1157.41|1162.94|1160.74|1158.72|1156.52|0
1728570900000|2024-10-10 14:35:00|1159.39|1157.19|1159.61|1157.41|1160.5|1158.3|1156.95|1154.75|0
1728571200000|2024-10-10 14:40:00|1159.39|1157.19|1161.16|1158.96|1163.15|1160.95|1157.39|1155.19|0
1728571500000|2024-10-10 14:45:00|1160.49|1158.29|1159.39|1157.19|1162.05|1159.85|1157.84|1155.64|0
1728571800000|2024-10-10 14:50:00|1159.16|1156.96|1155.62|1153.42|1161.38|1159.18|1154.96|1152.76|0
1728572100000|2024-10-10 14:55:00|1155.18|1152.98|1156.03|1153.83|1158.05|1155.85|1153.63|1151.43|0
1728572400000|2024-10-10 15:00:00|1156.25|1154.05|1156.8|1154.6|1157.02|1154.82|1153.37|1151.17|0
1728572700000|2024-10-10 15:05:00|1157.02|1154.82|1160.78|1158.58|1161.89|1159.69|1156.13|1153.93|0
1728573000000|2024-10-10 15:10:00|1161|1158.8|1164.33|1162.13|1164.33|1162.13|1160.56|1158.36|0
1728573300000|2024-10-10 15:15:00|1164.77|1162.57|1163.88|1161.68|1166.1|1163.9|1163.44|1161.24|0
1728573600000|2024-10-10 15:20:00|1163.66|1161.46|1163.14|1160.94|1164.32|1162.12|1162.11|1159.91|0
1728573900000|2024-10-10 15:25:00|1163.37|1161.17|1163.59|1161.39|1164.92|1162.72|1162.26|1160.06|0
1728574200000|2024-10-10 15:30:00|1163.36|1161.16|1164.03|1161.83|1164.25|1162.05|1160.26|1158.06|0
1728574500000|2024-10-10 15:35:00|1164.25|1162.05|1165.36|1163.16|1165.36|1163.16|1162.92|1160.72|0
1728574800000|2024-10-10 15:40:00|1165.14|1162.94|1164.69|1162.49|1165.36|1163.16|1161.81|1159.61|0
1728575100000|2024-10-10 15:45:00|1164.91|1162.71|1164.91|1162.71|1166.02|1163.82|1164.25|1162.05|0
1728575400000|2024-10-10 15:50:00|1165.13|1162.93|1166.24|1164.04|1166.24|1164.04|1163.8|1161.6|0
1728575700000|2024-10-10 15:55:00|1166.46|1164.26|1169.57|1167.37|1169.79|1167.59|1166.02|1163.82|0
1728576000000|2024-10-10 16:00:00|1169.35|1167.15|1169.35|1167.15|1170.68|1168.48|1168.68|1166.48|0
1728576300000|2024-10-10 16:05:00|1169.57|1167.37|1171.34|1169.14|1172.23|1170.03|1169.57|1167.37|0
1728576600000|2024-10-10 16:10:00|1171.56|1169.36|1173.34|1171.14|1174.23|1172.03|1171.56|1169.36|0
1728576900000|2024-10-10 16:15:00|1173.56|1171.36|1174.45|1172.25|1175.12|1172.92|1173.34|1171.14|0
1728577200000|2024-10-10 16:20:00|1174.67|1172.47|1173.12|1170.92|1174.67|1172.47|1173.12|1170.92|0
1728577500000|2024-10-10 16:25:00|1173.34|1171.14|1171.56|1169.36|1173.56|1171.36|1169.56|1167.36|0
1728577800000|2024-10-10 16:30:00|1171.78|1169.58|1170|1167.8|1171.78|1169.58|1166.68|1164.48|0
1728578100000|2024-10-10 16:35:00|1170.23|1168.03|1170|1167.8|1171.34|1169.14|1168.89|1166.69|0
1728578400000|2024-10-10 16:40:00|1170.22|1168.02|1163.79|1161.59|1170.45|1168.25|1161.57|1159.37|0
1728578700000|2024-10-10 16:45:00|1163.12|1160.92|1161.57|1159.37|1165.34|1163.14|1159.58|1157.38|0
1728579000000|2024-10-10 16:50:00|1161.79|1159.59|1163.79|1161.59|1163.79|1161.59|1160.24|1158.04|0
1728579300000|2024-10-10 16:55:00|1164.01|1161.81|1162.68|1160.48|1164.45|1162.25|1160.9|1158.7|0
1728579600000|2024-10-10 17:00:00|1163.12|1160.92|1162.11|1159.91|1164.45|1162.25|1161.57|1159.37|0
1728579900000|2024-10-10 17:05:00|1161.89|1159.69|1156.9|1154.7|1162.11|1159.91|1155.25|1153.05|0
1728580200000|2024-10-10 17:10:00|1156.57|1154.37|1157.9|1155.7|1159.45|1157.25|1155.91|1153.71|0
1728580500000|2024-10-10 17:15:00|1158.34|1156.14|1160.78|1158.58|1160.78|1158.58|1157.02|1154.82|0
1728580800000|2024-10-10 17:20:00|1161.22|1159.02|1165.65|1163.45|1166.54|1164.34|1161.22|1159.02|0
1728581100000|2024-10-10 17:25:00|1165.54|1163.34|1164.54|1162.34|1166.1|1163.9|1163.44|1161.24|0
1728581400000|2024-10-10 17:30:00|1164.77|1162.57|1166.09|1163.89|1166.76|1164.56|1164.77|1162.57|0
1728581700000|2024-10-10 17:35:00|1166.32|1164.12|1164.32|1162.12|1167.2|1165|1164.1|1161.9|0
1728582000000|2024-10-10 17:40:00|1164.54|1162.34|1164.76|1162.56|1165.87|1163.67|1163.43|1161.23|0
1728582300000|2024-10-10 17:45:00|1164.54|1162.34|1159.66|1157.46|1165.2|1163|1158.78|1156.58|0
1728582600000|2024-10-10 17:50:00|1159.88|1157.68|1158.11|1155.91|1159.88|1157.68|1150.59|1148.39|0
1728582900000|2024-10-10 17:55:00|1158.78|1156.58|1163.21|1161.01|1163.43|1161.23|1157.45|1155.25|0
1728583200000|2024-10-10 18:00:00|1162.98|1160.78|1158.55|1156.35|1162.98|1160.78|1157.89|1155.69|0
1728583500000|2024-10-10 18:05:00|1157.89|1155.69|1158.55|1156.35|1159.88|1157.68|1157.22|1155.02|0
1728583800000|2024-10-10 18:10:00|1158.77|1156.57|1157.66|1155.46|1160.1|1157.9|1157.22|1155.02|0
1728584100000|2024-10-10 18:15:00|1157.44|1155.24|1157.22|1155.02|1157.66|1155.46|1155.67|1153.47|0
1728584400000|2024-10-10 18:20:00|1157|1154.8|1156.23|1154.03|1157.78|1155.58|1154.79|1152.59|0
1728584700000|2024-10-10 18:25:00|1156.01|1153.81|1155.34|1153.14|1157.11|1154.91|1154.9|1152.7|0
1728585000000|2024-10-10 18:30:00|1155.12|1152.92|1155.78|1153.58|1156|1153.8|1153.35|1151.15|0
1728585300000|2024-10-10 18:35:00|1155.56|1153.36|1154.01|1151.81|1155.78|1153.58|1153.12|1150.92|0
1728585600000|2024-10-10 18:40:00|1153.79|1151.59|1152.02|1149.82|1155.56|1153.36|1147.59|1145.39|0
1728585900000|2024-10-10 18:45:00|1151.8|1149.6|1154.11|1151.91|1155.56|1153.36|1151.8|1149.6|0
1728586200000|2024-10-10 18:50:00|1154.01|1151.81|1153.12|1150.92|1154.01|1151.81|1151.57|1149.37|0
1728586500000|2024-10-10 18:55:00|1153.45|1151.25|1154.67|1152.47|1155.78|1153.58|1153.45|1151.25|0
1728586800000|2024-10-10 19:00:00|1154.45|1152.25|1151.79|1149.59|1155.33|1153.13|1151.13|1148.93|0
1728587100000|2024-10-10 19:05:00|1152.01|1149.81|1151.79|1149.59|1152.9|1150.7|1150.46|1148.26|0
1728587400000|2024-10-10 19:10:00|1151.57|1149.37|1152.45|1150.25|1153.34|1151.14|1150.9|1148.7|0
1728587700000|2024-10-10 19:15:00|1152.67|1150.47|1154.44|1152.24|1154.88|1152.68|1150.9|1148.7|0
1728588000000|2024-10-10 19:20:00|1154.22|1152.02|1154.88|1152.68|1156.43|1154.23|1154.22|1152.02|0
1728588300000|2024-10-10 19:25:00|1154.66|1152.46|1155.55|1153.35|1155.77|1153.57|1154.22|1152.02|0
1728588600000|2024-10-10 19:30:00|1155.32|1153.12|1156.21|1154.01|1157.32|1155.12|1155.1|1152.9|0
1728588900000|2024-10-10 19:35:00|1156.43|1154.23|1157.09|1154.89|1157.31|1155.11|1155.1|1152.9|0
1728589200000|2024-10-10 19:40:00|1157.31|1155.11|1157.76|1155.56|1157.76|1155.56|1155.76|1153.56|0
1728589500000|2024-10-10 19:45:00|1157.53|1155.33|1159.75|1157.55|1159.97|1157.77|1157.53|1155.33|0
1728589800000|2024-10-10 19:50:00|1159.53|1157.33|1164.63|1162.43|1165.96|1163.76|1159.53|1157.33|0
1728590100000|2024-10-10 19:55:00|1164.4|1162.2|1162.41|1160.21|1165.07|1162.87|1161.52|1159.32|0
1728590400000|2024-10-10 20:00:00|1162.63|1160.43|1162.4|1160.2|1163.07|1160.87|1160.85|1158.65|0
1728590700000|2024-10-10 20:05:00|1162.18|1159.98|1161.07|1158.87|1162.18|1159.98|1160.85|1158.65|0
1728591000000|2024-10-10 20:10:00|1161.29|1159.09|1161.52|1159.32|1161.52|1159.32|1160.63|1158.43|0
1728591300000|2024-10-10 20:15:00|1161.62|1159.22|1162.94|1160.54|1163.17|1160.77|1161.39|1158.99|0
1728591600000|2024-10-10 20:20:00|1162.5|1160.1|1162.94|1160.54|1162.94|1160.54|1162.28|1159.88|0
1728591900000|2024-10-10 20:25:00|1162.72|1160.32|1164.05|1161.65|1164.94|1162.54|1162.72|1160.32|0
1728592200000|2024-10-10 20:30:00|1164.27|1161.87|1164.71|1162.31|1165.16|1162.76|1164.05|1161.65|0
1728592500000|2024-10-10 20:35:00|1164.94|1162.54|1165.6|1163.2|1165.6|1163.2|1164.94|1162.54|0
1728592800000|2024-10-10 20:40:00|1165.38|1162.98|1165.38|1162.98|1165.82|1163.42|1165.38|1162.98|0
1728593100000|2024-10-10 20:45:00|1165.6|1163.2|1165.82|1163.42|1166.04|1163.64|1165.38|1162.98|0
1728593400000|2024-10-10 20:50:00|1165.6|1163.2|1165.37|1162.97|1165.6|1163.2|1165.15|1162.75|0
1728593700000|2024-10-10 20:55:00|1165.15|1162.75|1164.37|1161.97|1165.48|1163.08|1164.15|1161.75|0
1728594000000|2024-10-10 21:00:00|1164.27|1161.87|1164.14|1161.74|1164.43|1162.03|1163.78|1161.38|0
1728594300000|2024-10-10 21:05:00|1164.08|1161.68|1164.66|1162.26|1164.76|1162.36|1163.94|1161.54|0
1728594600000|2024-10-10 21:10:00|1164.76|1162.36|1164.07|1161.67|1164.76|1162.36|1164.07|1161.67|0
1728594900000|2024-10-10 21:15:00|1164.04|1161.64|1164.04|1161.64|1164.07|1161.67|1164|1161.6|0
1728595200000|2024-10-10 21:20:00|1163.97|1161.57|1164.04|1161.64|1164.1|1161.7|1163.97|1161.57|0
1728595500000|2024-10-10 21:25:00|1164.03|1161.63|1163.94|1161.54|1164.03|1161.63|1163.94|1161.54|0
1728595800000|2024-10-10 21:30:00|1163.96|1161.56|1164.03|1161.63|1164.03|1161.63|1163.9|1161.5|0
1728596100000|2024-10-10 21:35:00|1163.96|1161.56|1163.96|1161.56|1164.03|1161.63|1163.96|1161.56|0
1728596700000|2024-10-10 21:45:00|1164.07|1161.67|1164.03|1161.63|1164.07|1161.67|1163.96|1161.56|0
1728597000000|2024-10-10 21:50:00|1163.67|1161.27|1163.89|1161.49|1163.89|1161.49|1163.67|1161.27|0
1728597300000|2024-10-10 21:55:00|1163.83|1161.43|1163.64|1161.24|1163.83|1161.43|1163.64|1161.24|0
1728597600000|2024-10-10 22:00:00|1164.35|1161.95|1163.69|1161.29|1164.8|1162.4|1163.14|1160.74|0
1728597900000|2024-10-10 22:05:00|1163.8|1161.4|1163.58|1161.18|1163.91|1161.51|1163.58|1161.18|0
1728598200000|2024-10-10 22:10:00|1163.8|1161.4|1163.36|1160.96|1163.8|1161.4|1163.14|1160.74|0
1728598500000|2024-10-10 22:15:00|1163.46|1161.06|1164.02|1161.62|1164.02|1161.62|1163.14|1160.74|0
1728598800000|2024-10-10 22:20:00|1163.8|1161.4|1164.24|1161.84|1164.69|1162.29|1163.8|1161.4|0
1728599100000|2024-10-10 22:25:00|1164.02|1161.62|1164.68|1162.28|1165.35|1162.95|1164.02|1161.62|0
1728599400000|2024-10-10 22:30:00|1164.46|1162.06|1164.46|1162.06|1164.68|1162.28|1163.9|1161.5|0
1728599700000|2024-10-10 22:35:00|1164.57|1162.17|1164.9|1162.5|1164.9|1162.5|1164.24|1161.84|0
1728600000000|2024-10-10 22:40:00|1165.13|1162.73|1165.12|1162.72|1165.57|1163.17|1164.68|1162.28|0
1728600300000|2024-10-10 22:45:00|1164.9|1162.5|1165.12|1162.72|1165.35|1162.95|1164.9|1162.5|0
1728600600000|2024-10-10 22:50:00|1164.9|1162.5|1164.01|1161.61|1165.12|1162.72|1164.01|1161.61|0
1728600900000|2024-10-10 22:55:00|1163.67|1161.27|1164.23|1161.83|1164.23|1161.83|1163.67|1161.27|0
1728601200000|2024-10-10 23:00:00|1164.45|1162.05|1166.01|1163.61|1166.89|1164.49|1164.45|1162.05|0
1728601500000|2024-10-10 23:05:00|1165.78|1163.38|1167.56|1165.16|1167.56|1165.16|1165.78|1163.38|0
1728601800000|2024-10-10 23:10:00|1167.44|1165.04|1167.11|1164.71|1167.56|1165.16|1166.89|1164.49|0
1728602100000|2024-10-10 23:15:00|1167.34|1164.94|1168.44|1166.04|1168.44|1166.04|1167.11|1164.71|0
1728602400000|2024-10-10 23:20:00|1168.67|1166.27|1168|1165.6|1169.33|1166.93|1168|1165.6|0
1728602700000|2024-10-10 23:25:00|1168.22|1165.82|1168.66|1166.26|1169.11|1166.71|1168.22|1165.82|0
1728603000000|2024-10-10 23:30:00|1168.89|1166.49|1168.44|1166.04|1169.11|1166.71|1168.44|1166.04|0
1728603300000|2024-10-10 23:35:00|1168.22|1165.82|1168.99|1166.59|1168.99|1166.59|1168|1165.6|0
1728603600000|2024-10-10 23:40:00|1168.88|1166.48|1168.22|1165.82|1168.88|1166.48|1168.1|1165.7|0
1728603900000|2024-10-10 23:45:00|1168.44|1166.04|1168.88|1166.48|1168.88|1166.48|1167.77|1165.37|0
1728604200000|2024-10-10 23:50:00|1168.66|1166.26|1167.99|1165.59|1168.88|1166.48|1167.77|1165.37|0
1728604500000|2024-10-10 23:55:00|1168.21|1165.81|1168.21|1165.81|1168.66|1166.26|1167.55|1165.15|0
1728604800000|2024-10-11 00:00:00|1168.43|1166.03|1168.88|1166.48|1169.32|1166.92|1168.21|1165.81|0
1728605100000|2024-10-11 00:05:00|1168.65|1166.25|1169.32|1166.92|1169.32|1166.92|1167.54|1165.14|0
1728605400000|2024-10-11 00:10:00|1169.1|1166.7|1167.65|1165.25|1169.54|1167.14|1167.1|1164.7|0
1728605700000|2024-10-11 00:15:00|1167.54|1165.14|1166.87|1164.47|1167.65|1165.25|1166.43|1164.03|0
1728606000000|2024-10-11 00:20:00|1166.98|1164.58|1167.98|1165.58|1167.98|1165.58|1166.54|1164.14|0
1728606300000|2024-10-11 00:25:00|1167.76|1165.36|1166.87|1164.47|1167.98|1165.58|1166.87|1164.47|0
1728606600000|2024-10-11 00:30:00|1166.77|1164.57|1167.42|1165.22|1167.64|1165.44|1166.33|1164.13|0
1728606900000|2024-10-11 00:35:00|1167.19|1164.99|1167.86|1165.66|1168.3|1166.1|1166.75|1164.55|0
1728607200000|2024-10-11 00:40:00|1168.08|1165.88|1168.3|1166.1|1168.52|1166.32|1167.86|1165.66|0
1728607500000|2024-10-11 00:45:00|1168.18|1165.98|1168.08|1165.88|1168.3|1166.1|1167.19|1164.99|0
1728607800000|2024-10-11 00:50:00|1167.86|1165.66|1167.63|1165.43|1167.86|1165.66|1166.75|1164.55|0
1728608100000|2024-10-11 00:55:00|1167.41|1165.21|1166.97|1164.77|1167.63|1165.43|1166.52|1164.32|0
1728608400000|2024-10-11 01:00:00|1167.19|1164.99|1166.96|1164.76|1167.19|1164.99|1166.52|1164.32|0
1728608700000|2024-10-11 01:05:00|1167.19|1164.99|1168.52|1166.32|1168.52|1166.32|1166.96|1164.76|0
1728609000000|2024-10-11 01:10:00|1168.74|1166.54|1168.74|1166.54|1169.4|1167.2|1168.29|1166.09|0
1728609300000|2024-10-11 01:15:00|1168.96|1166.76|1168.07|1165.87|1168.96|1166.76|1168.07|1165.87|0
1728609600000|2024-10-11 01:20:00|1168.29|1166.09|1168.51|1166.31|1168.62|1166.42|1168.07|1165.87|0
1728609900000|2024-10-11 01:25:00|1168.73|1166.53|1168.51|1166.31|1168.73|1166.53|1168.29|1166.09|0
1728610200000|2024-10-11 01:30:00|1168.39|1166.19|1168.07|1165.87|1168.73|1166.53|1168.07|1165.87|0
1728610500000|2024-10-11 01:35:00|1167.84|1165.64|1167.18|1164.98|1168.07|1165.87|1166.96|1164.76|0
1728610800000|2024-10-11 01:40:00|1167.4|1165.2|1167.84|1165.64|1167.84|1165.64|1167.18|1164.98|0
1728611100000|2024-10-11 01:45:00|1168.06|1165.86|1167.4|1165.2|1168.06|1165.86|1167.4|1165.2|0
1728611400000|2024-10-11 01:50:00|1167.17|1164.97|1167.17|1164.97|1167.39|1165.19|1166.51|1164.31|0
1728611700000|2024-10-11 01:55:00|1166.95|1164.75|1167.17|1164.97|1167.17|1164.97|1166.73|1164.53|0
1728612000000|2024-10-11 02:00:00|1166.95|1164.75|1167.17|1164.97|1167.17|1164.97|1166.51|1164.31|0
1728612300000|2024-10-11 02:05:00|1166.73|1164.53|1167.28|1165.08|1167.28|1165.08|1166.73|1164.53|0
1728612600000|2024-10-11 02:10:00|1167.39|1165.19|1167.17|1164.97|1167.39|1165.19|1166.72|1164.52|0
1728612900000|2024-10-11 02:15:00|1167.39|1165.19|1167.83|1165.63|1167.83|1165.63|1167.17|1164.97|0
1728613200000|2024-10-11 02:20:00|1167.61|1165.41|1167.83|1165.63|1167.83|1165.63|1167.39|1165.19|0
1728613500000|2024-10-11 02:25:00|1167.71|1165.51|1167.16|1164.96|1167.83|1165.63|1167.16|1164.96|0
1728613800000|2024-10-11 02:30:00|1167.27|1165.07|1166.5|1164.3|1167.27|1165.07|1166.5|1164.3|0
1728614100000|2024-10-11 02:35:00|1166.6|1164.4|1166.27|1164.07|1166.72|1164.52|1166.05|1163.85|0
1728614400000|2024-10-11 02:40:00|1166.16|1163.96|1165.61|1163.41|1166.27|1164.07|1165.16|1162.96|0
1728614700000|2024-10-11 02:45:00|1165.39|1163.19|1166.27|1164.07|1166.49|1164.29|1165.39|1163.19|0
1728615000000|2024-10-11 02:50:00|1166.49|1164.29|1166.05|1163.85|1166.71|1164.51|1166.05|1163.85|0
1728615300000|2024-10-11 02:55:00|1166.15|1163.95|1166.27|1164.07|1166.71|1164.51|1166.05|1163.85|0
1728615600000|2024-10-11 03:00:00|1166.49|1164.29|1165.6|1163.4|1166.49|1164.29|1165.16|1162.96|0
1728615900000|2024-10-11 03:05:00|1165.82|1163.62|1167.26|1165.06|1167.6|1165.4|1165.6|1163.4|0
1728616200000|2024-10-11 03:10:00|1167.37|1165.17|1168.26|1166.06|1168.48|1166.28|1167.37|1165.17|0
1728616500000|2024-10-11 03:15:00|1168.48|1166.28|1168.04|1165.84|1168.48|1166.28|1167.48|1165.28|0
1728616800000|2024-10-11 03:20:00|1167.92|1165.72|1166.93|1164.73|1168.26|1166.06|1166.93|1164.73|0
1728617100000|2024-10-11 03:25:00|1167.15|1164.95|1166.48|1164.28|1167.37|1165.17|1166.26|1164.06|0
1728617400000|2024-10-11 03:30:00|1166.59|1164.39|1166.7|1164.5|1166.92|1164.72|1166.04|1163.84|0
1728617700000|2024-10-11 03:35:00|1166.48|1164.28|1166.26|1164.06|1166.48|1164.28|1165.81|1163.61|0
1728618000000|2024-10-11 03:40:00|1166.48|1164.28|1166.92|1164.72|1167.14|1164.94|1166.48|1164.28|0
1728618300000|2024-10-11 03:45:00|1167.14|1164.94|1166.92|1164.72|1167.14|1164.94|1166.7|1164.5|0
1728618600000|2024-10-11 03:50:00|1167.14|1164.94|1167.58|1165.38|1167.59|1165.39|1167.14|1164.94|0
1728618900000|2024-10-11 03:55:00|1167.81|1165.61|1167.36|1165.16|1167.81|1165.61|1167.36|1165.16|0
1728619200000|2024-10-11 04:00:00|1167.14|1164.94|1166.14|1163.94|1167.36|1165.16|1165.91|1163.71|0
1728619500000|2024-10-11 04:05:00|1166.03|1163.83|1166.69|1164.49|1166.69|1164.49|1166.03|1163.83|0
1728619800000|2024-10-11 04:10:00|1166.47|1164.27|1166.69|1164.49|1166.69|1164.49|1166.47|1164.27|0
1728620100000|2024-10-11 04:15:00|1166.47|1164.27|1166.47|1164.27|1166.69|1164.49|1166.47|1164.27|0
1728620400000|2024-10-11 04:20:00|1166.25|1164.05|1165.8|1163.6|1166.47|1164.27|1165.69|1163.49|0
1728620700000|2024-10-11 04:25:00|1166.02|1163.82|1166.02|1163.82|1166.02|1163.82|1165.8|1163.6|0
1728621000000|2024-10-11 04:30:00|1166.13|1163.93|1165.58|1163.38|1166.13|1163.93|1165.36|1163.16|0
1728621300000|2024-10-11 04:35:00|1165.8|1163.6|1165.58|1163.38|1166.02|1163.82|1165.58|1163.38|0
1728621600000|2024-10-11 04:40:00|1165.35|1163.15|1164.69|1162.49|1165.58|1163.38|1164.47|1162.27|0
1728621900000|2024-10-11 04:45:00|1164.91|1162.71|1164.91|1162.71|1165.13|1162.93|1164.69|1162.49|0
1728622200000|2024-10-11 04:50:00|1165.13|1162.93|1164.02|1161.82|1165.13|1162.93|1164.02|1161.82|0
1728622500000|2024-10-11 04:55:00|1164.13|1161.93|1164.02|1161.82|1164.24|1162.04|1163.58|1161.38|0
1728622800000|2024-10-11 05:00:00|1163.8|1161.6|1164.02|1161.82|1164.24|1162.04|1163.8|1161.6|0
1728623100000|2024-10-11 05:05:00|1163.8|1161.6|1163.8|1161.6|1163.8|1161.6|1163.57|1161.37|0
1728623400000|2024-10-11 05:10:00|1163.57|1161.37|1162.91|1160.71|1163.57|1161.37|1162.24|1160.04|0
1728623700000|2024-10-11 05:15:00|1163.13|1160.93|1163.46|1161.26|1163.46|1161.26|1162.91|1160.71|0
1728624000000|2024-10-11 05:20:00|1163.57|1161.37|1162.68|1160.48|1163.57|1161.37|1162.68|1160.48|0
1728624300000|2024-10-11 05:25:00|1162.46|1160.26|1162.02|1159.82|1162.46|1160.26|1160.91|1158.71|0
1728624600000|2024-10-11 05:30:00|1161.8|1159.6|1162.02|1159.82|1162.24|1160.04|1161.57|1159.37|0
1728624900000|2024-10-11 05:35:00|1161.9|1159.7|1162.24|1160.04|1162.24|1160.04|1161.57|1159.37|0
1728625200000|2024-10-11 05:40:00|1162.46|1160.26|1162.68|1160.48|1162.68|1160.48|1162.24|1160.04|0
1728625500000|2024-10-11 05:45:00|1162.78|1160.58|1162.45|1160.25|1163.12|1160.92|1162.45|1160.25|0
1728625800000|2024-10-11 05:50:00|1162.23|1160.03|1162.67|1160.47|1162.67|1160.47|1162.01|1159.81|0
1728626100000|2024-10-11 05:55:00|1162.9|1160.7|1162.9|1160.7|1163.12|1160.92|1162.56|1160.36|0
1728626400000|2024-10-11 06:00:00|1162.67|1160.47|1163.56|1161.36|1163.56|1161.36|1162.23|1160.03|0
1728626700000|2024-10-11 06:05:00|1163.34|1161.14|1162.23|1160.03|1163.34|1161.14|1161.79|1159.59|0
1728627000000|2024-10-11 06:10:00|1162.45|1160.25|1160.9|1158.7|1162.89|1160.69|1160.9|1158.7|0
1728627300000|2024-10-11 06:15:00|1161.12|1158.92|1161.8|1159.6|1162.67|1160.47|1161.12|1158.92|0
1728627600000|2024-10-11 06:20:00|1161.68|1159.48|1162.02|1159.82|1162.13|1159.93|1161.58|1159.38|0
1728627900000|2024-10-11 06:25:00|1162.13|1159.93|1162.02|1159.82|1162.91|1160.71|1162.02|1159.82|0
1728628200000|2024-10-11 06:30:00|1161.8|1159.6|1161.35|1159.15|1162.02|1159.82|1161.35|1159.15|0
1728628500000|2024-10-11 06:35:00|1161.13|1158.93|1161.13|1158.93|1161.35|1159.15|1160.57|1158.37|0
1728628800000|2024-10-11 06:40:00|1160.91|1158.71|1160.68|1158.48|1161.13|1158.93|1160.35|1158.15|0
1728629100000|2024-10-11 06:45:00|1160.57|1158.37|1160.46|1158.26|1160.68|1158.48|1160.24|1158.04|0
1728629400000|2024-10-11 06:50:00|1160.24|1158.04|1160.9|1158.7|1161.12|1158.92|1160.24|1158.04|0
1728629700000|2024-10-11 06:55:00|1161.12|1158.92|1160.01|1157.81|1161.35|1159.15|1160.01|1157.81|0
1728630000000|2024-10-11 07:00:00|1159.9|1157.7|1159.79|1157.59|1160.68|1158.48|1158.02|1155.82|0
1728630300000|2024-10-11 07:05:00|1159.9|1157.7|1160.23|1158.03|1160.23|1158.03|1158.9|1156.7|0
1728630600000|2024-10-11 07:10:00|1160.01|1157.81|1158.46|1156.26|1160.01|1157.81|1158.24|1156.04|0
1728630900000|2024-10-11 07:15:00|1158.24|1156.04|1155.8|1153.6|1158.24|1156.04|1154.91|1152.71|0
1728631200000|2024-10-11 07:20:00|1156.02|1153.82|1153.02|1150.82|1156.02|1153.82|1152.48|1150.28|0
1728631500000|2024-10-11 07:25:00|1153.14|1150.94|1156.02|1153.82|1156.24|1154.04|1153.14|1150.94|0
1728631800000|2024-10-11 07:30:00|1155.57|1153.37|1154.57|1152.37|1156.02|1153.82|1154.47|1152.27|0
1728632100000|2024-10-11 07:35:00|1154.47|1152.27|1155.13|1152.93|1155.57|1153.37|1154.46|1152.26|0
1728632400000|2024-10-11 07:40:00|1155.35|1153.15|1156.01|1153.81|1156.46|1154.26|1155.35|1153.15|0
1728632700000|2024-10-11 07:45:00|1155.79|1153.59|1157.56|1155.36|1157.56|1155.36|1155.79|1153.59|0
1728633000000|2024-10-11 07:50:00|1157.34|1155.14|1158.23|1156.03|1159.56|1157.36|1157.34|1155.14|0
1728633300000|2024-10-11 07:55:00|1158|1155.8|1158.45|1156.25|1159.11|1156.91|1157.78|1155.58|0
1728633600000|2024-10-11 08:00:00|1158.67|1156.47|1157.78|1155.58|1158.67|1156.47|1157.34|1155.14|0
1728633900000|2024-10-11 08:05:00|1157.89|1155.69|1155.34|1153.14|1158.44|1156.24|1154.9|1152.7|0
1728634200000|2024-10-11 08:10:00|1155.56|1153.36|1154.68|1152.48|1156.01|1153.81|1153.57|1151.37|0
1728634500000|2024-10-11 08:15:00|1154.9|1152.7|1154.9|1152.7|1156.23|1154.03|1154.45|1152.25|0
1728634800000|2024-10-11 08:20:00|1154.67|1152.47|1156.67|1154.47|1157.11|1154.91|1154.34|1152.14|0
1728635100000|2024-10-11 08:25:00|1156.45|1154.25|1156.44|1154.24|1156.89|1154.69|1155.34|1153.14|0
1728635400000|2024-10-11 08:30:00|1156.67|1154.47|1156.66|1154.46|1156.89|1154.69|1155.78|1153.58|0
1728635700000|2024-10-11 08:35:00|1156.77|1154.57|1157.33|1155.13|1157.55|1155.35|1156|1153.8|0
1728636000000|2024-10-11 08:40:00|1157.55|1155.35|1154.33|1152.13|1157.55|1155.35|1154.33|1152.13|0
1728636300000|2024-10-11 08:45:00|1154.1|1151.9|1151|1148.8|1154.55|1152.35|1151|1148.8|0
1728636600000|2024-10-11 08:50:00|1150.78|1148.58|1152.33|1150.13|1152.55|1150.35|1150.56|1148.36|0
1728636900000|2024-10-11 08:55:00|1152.11|1149.91|1151.44|1149.24|1152.11|1149.91|1150.78|1148.58|0
1728637200000|2024-10-11 09:00:00|1151.22|1149.02|1153.66|1151.46|1154.54|1152.34|1151|1148.8|0
1728637500000|2024-10-11 09:05:00|1153.88|1151.68|1154.98|1152.78|1155.43|1153.23|1153.66|1151.46|0
1728637800000|2024-10-11 09:10:00|1154.76|1152.56|1153.88|1151.68|1155.21|1153.01|1153.88|1151.68|0
1728638100000|2024-10-11 09:15:00|1154.32|1152.12|1152.54|1150.34|1154.54|1152.34|1152.1|1149.9|0
1728638400000|2024-10-11 09:20:00|1152.32|1150.12|1152.32|1150.12|1153.21|1151.01|1152.1|1149.9|0
1728638700000|2024-10-11 09:25:00|1152.54|1150.34|1153.21|1151.01|1153.65|1151.45|1152.32|1150.12|0
1728639000000|2024-10-11 09:30:00|1153.31|1151.11|1153.87|1151.67|1154.09|1151.89|1152.54|1150.34|0
1728639300000|2024-10-11 09:35:00|1154.09|1151.89|1154.09|1151.89|1154.76|1152.56|1153.43|1151.23|0
1728639600000|2024-10-11 09:40:00|1153.87|1151.67|1153.65|1151.45|1154.98|1152.78|1153.65|1151.45|0
1728639900000|2024-10-11 09:45:00|1153.53|1151.33|1152.98|1150.78|1153.87|1151.67|1151.87|1149.67|0
1728640200000|2024-10-11 09:50:00|1153.2|1151|1151.76|1149.56|1153.64|1151.44|1151.65|1149.45|0
1728640500000|2024-10-11 09:55:00|1151.65|1149.45|1152.31|1150.11|1152.76|1150.56|1150.76|1148.56|0
1728640800000|2024-10-11 10:00:00|1151.87|1149.67|1152.53|1150.33|1153.3|1151.1|1151.2|1149|0
1728641100000|2024-10-11 10:05:00|1152.75|1150.55|1153.64|1151.44|1153.86|1151.66|1152.53|1150.33|0
1728641400000|2024-10-11 10:10:00|1153.42|1151.22|1154.08|1151.88|1154.75|1152.55|1152.53|1150.33|0
1728641700000|2024-10-11 10:15:00|1154.3|1152.1|1155.63|1153.43|1155.63|1153.43|1154.3|1152.1|0
1728642000000|2024-10-11 10:20:00|1155.41|1153.21|1155.19|1152.99|1155.63|1153.43|1154.74|1152.54|0
1728642300000|2024-10-11 10:25:00|1155.29|1153.09|1155.85|1153.65|1156.29|1154.09|1155.19|1152.99|0
1728642600000|2024-10-11 10:30:00|1155.63|1153.43|1154.52|1152.32|1155.63|1153.43|1154.4|1152.2|0
1728642900000|2024-10-11 10:35:00|1154.3|1152.1|1154.96|1152.76|1154.96|1152.76|1154.08|1151.88|0
1728643200000|2024-10-11 10:40:00|1155.07|1152.87|1154.74|1152.54|1155.18|1152.98|1154.52|1152.32|0
1728643500000|2024-10-11 10:45:00|1154.96|1152.76|1155.95|1153.75|1156.73|1154.53|1153.19|1150.99|0
1728643800000|2024-10-11 10:50:00|1156.07|1153.87|1156.73|1154.53|1158.06|1155.86|1154.96|1152.76|0
1728644100000|2024-10-11 10:55:00|1156.95|1154.75|1159.17|1156.97|1159.17|1156.97|1156.95|1154.75|0
1728644400000|2024-10-11 11:00:00|1158.95|1156.75|1159.61|1157.41|1159.83|1157.63|1158.5|1156.3|0
1728644700000|2024-10-11 11:05:00|1159.83|1157.63|1158.5|1156.3|1160.5|1158.3|1158.5|1156.3|0
1728645000000|2024-10-11 11:10:00|1158.72|1156.52|1158.5|1156.3|1159.16|1156.96|1158.5|1156.3|0
1728645300000|2024-10-11 11:15:00|1158.6|1156.4|1156.94|1154.74|1158.72|1156.52|1156.72|1154.52|0
1728645600000|2024-10-11 11:20:00|1157.17|1154.97|1157.17|1154.97|1157.39|1155.19|1156.72|1154.52|0
1728645900000|2024-10-11 11:25:00|1156.94|1154.74|1156.94|1154.74|1157.16|1154.96|1156.5|1154.3|0
1728646200000|2024-10-11 11:30:00|1157.16|1154.96|1156.28|1154.08|1157.16|1154.96|1156.28|1154.08|0
1728646500000|2024-10-11 11:35:00|1156.05|1153.85|1156.94|1154.74|1157.27|1155.07|1155.83|1153.63|0
1728646800000|2024-10-11 11:40:00|1156.72|1154.52|1157.16|1154.96|1157.16|1154.96|1156.5|1154.3|0
1728647100000|2024-10-11 11:45:00|1157.38|1155.18|1156.72|1154.52|1157.38|1155.18|1156.49|1154.29|0
1728647400000|2024-10-11 11:50:00|1156.71|1154.51|1156.27|1154.07|1157.38|1155.18|1156.27|1154.07|0
1728647700000|2024-10-11 11:55:00|1156.49|1154.29|1156.49|1154.29|1156.94|1154.74|1156.27|1154.07|0
1728648000000|2024-10-11 12:00:00|1156.27|1154.07|1156.27|1154.07|1156.93|1154.73|1155.83|1153.63|0
1728648300000|2024-10-11 12:05:00|1156.49|1154.29|1161.15|1158.95|1161.15|1158.95|1156.05|1153.85|0
1728648600000|2024-10-11 12:10:00|1161.59|1159.39|1160.92|1158.72|1163.14|1160.94|1160.04|1157.84|0
1728648900000|2024-10-11 12:15:00|1160.7|1158.5|1160.48|1158.28|1161.37|1159.17|1160.14|1157.94|0
1728649200000|2024-10-11 12:20:00|1160.26|1158.06|1160.25|1158.05|1160.58|1158.38|1159.59|1157.39|0
1728649500000|2024-10-11 12:25:00|1160.48|1158.28|1159.47|1157.27|1160.7|1158.5|1159.25|1157.05|0
1728649800000|2024-10-11 12:30:00|1159.59|1157.39|1164.69|1162.49|1166.25|1164.05|1158.81|1156.61|0
1728650100000|2024-10-11 12:35:00|1164.47|1162.27|1158.7|1156.5|1164.91|1162.71|1158.7|1156.5|0
1728650400000|2024-10-11 12:40:00|1158.92|1156.72|1161.36|1159.16|1162.69|1160.49|1157.7|1155.5|0
1728650700000|2024-10-11 12:45:00|1161.58|1159.38|1160.47|1158.27|1162.47|1160.27|1158.47|1156.27|0
1728651000000|2024-10-11 12:50:00|1160.69|1158.49|1159.6|1157.4|1160.81|1158.61|1158.71|1156.51|0
1728651300000|2024-10-11 12:55:00|1159.38|1157.18|1159.15|1156.95|1159.6|1157.4|1155.83|1153.63|0
1728651600000|2024-10-11 13:00:00|1159.37|1157.17|1160.26|1158.06|1160.7|1158.5|1159.15|1156.95|0
1728651900000|2024-10-11 13:05:00|1160.04|1157.84|1160.04|1157.84|1160.48|1158.28|1158.71|1156.51|0
1728652200000|2024-10-11 13:10:00|1159.81|1157.61|1158.93|1156.73|1159.81|1157.61|1158.26|1156.06|0
1728652500000|2024-10-11 13:15:00|1159.03|1156.83|1158.7|1156.5|1159.59|1157.39|1157.59|1155.39|0
1728652800000|2024-10-11 13:20:00|1158.92|1156.72|1160.03|1157.83|1160.25|1158.05|1158.92|1156.72|0
1728653100000|2024-10-11 13:25:00|1159.37|1157.17|1157.81|1155.61|1159.59|1157.39|1156.71|1154.51|0
1728653400000|2024-10-11 13:30:00|1158.04|1155.84|1166.48|1164.28|1168.48|1166.28|1157.15|1154.95|0
1728653700000|2024-10-11 13:35:00|1166.71|1164.51|1163.37|1161.17|1166.71|1164.51|1162.26|1160.06|0
1728654000000|2024-10-11 13:40:00|1163.6|1161.4|1165.37|1163.17|1166.04|1163.84|1162.49|1160.29|0
1728654300000|2024-10-11 13:45:00|1165.15|1162.95|1166.58|1164.38|1168.48|1166.28|1164.48|1162.28|0
1728654600000|2024-10-11 13:50:00|1166.36|1164.16|1169.02|1166.82|1170.58|1168.38|1166.36|1164.16|0
1728654900000|2024-10-11 13:55:00|1169.24|1167.04|1170.69|1168.49|1171.8|1169.6|1169.02|1166.82|0
1728655200000|2024-10-11 14:00:00|1170.35|1168.15|1171.46|1169.26|1174.46|1172.26|1167.58|1165.38|0
1728655500000|2024-10-11 14:05:00|1172.02|1169.82|1182.82|1180.62|1183.26|1181.06|1170.91|1168.71|0
1728655800000|2024-10-11 14:10:00|1183.26|1181.06|1187.47|1185.27|1187.72|1185.52|1182.6|1180.4|0
1728656100000|2024-10-11 14:15:00|1187.03|1184.83|1191.03|1188.83|1191.48|1189.28|1187.03|1184.83|0
1728656400000|2024-10-11 14:20:00|1191.25|1189.05|1190.06|1187.86|1191.7|1189.5|1187.69|1185.49|0
1728656700000|2024-10-11 14:25:00|1190.51|1188.31|1193.75|1191.55|1196.29|1194.09|1189.4|1187.2|0
1728657000000|2024-10-11 14:30:00|1193.53|1191.33|1194.42|1192.22|1195.09|1192.89|1191.3|1189.1|0
1728657300000|2024-10-11 14:35:00|1194.64|1192.44|1193.97|1191.77|1195.75|1193.55|1191.3|1189.1|0
1728657600000|2024-10-11 14:40:00|1194.42|1192.22|1189.96|1187.76|1194.86|1192.66|1189.96|1187.76|0
1728657900000|2024-10-11 14:45:00|1190.4|1188.2|1188.05|1185.85|1191.39|1189.19|1185.38|1183.18|0
1728658200000|2024-10-11 14:50:00|1187.83|1185.63|1185.83|1183.63|1188.05|1185.85|1184.05|1181.85|0
1728658500000|2024-10-11 14:55:00|1185.49|1183.29|1186.84|1184.64|1190.17|1187.97|1185.27|1183.07|0
1728658800000|2024-10-11 15:00:00|1186.62|1184.42|1188.4|1186.2|1189.07|1186.87|1186.18|1183.98|0
1728659100000|2024-10-11 15:05:00|1188.63|1186.43|1190.41|1188.21|1193.08|1190.88|1187.73|1185.53|0
1728659400000|2024-10-11 15:10:00|1190.18|1187.98|1190.63|1188.43|1191.97|1189.77|1190.18|1187.98|0
1728659700000|2024-10-11 15:15:00|1190.41|1188.21|1186.84|1184.64|1191.52|1189.32|1186.84|1184.64|0
1728660000000|2024-10-11 15:20:00|1187.06|1184.86|1186.84|1184.64|1189.07|1186.87|1186.17|1183.97|0
1728660300000|2024-10-11 15:25:00|1187.06|1184.86|1187.51|1185.31|1188.4|1186.2|1186.72|1184.52|0
1728660600000|2024-10-11 15:30:00|1187.73|1185.53|1190.62|1188.42|1191.52|1189.32|1187.28|1185.08|0
1728660900000|2024-10-11 15:35:00|1190.85|1188.65|1190.4|1188.2|1190.85|1188.65|1189.06|1186.86|0
1728661200000|2024-10-11 15:40:00|1190.18|1187.98|1190.09|1187.89|1191.2|1189|1189.51|1187.31|0
1728661500000|2024-10-11 15:45:00|1189.86|1187.66|1188.75|1186.55|1190.98|1188.78|1187.19|1184.99|0
1728661800000|2024-10-11 15:50:00|1188.52|1186.32|1189.64|1187.44|1189.86|1187.66|1188.08|1185.88|0
1728662100000|2024-10-11 15:55:00|1189.41|1187.21|1191.42|1189.22|1191.42|1189.22|1189.19|1186.99|0
1728662400000|2024-10-11 16:00:00|1191.2|1189|1190.53|1188.33|1191.2|1189|1189.19|1186.99|0
1728662700000|2024-10-11 16:05:00|1190.75|1188.55|1188.07|1185.87|1191.19|1188.99|1187.85|1185.65|0
1728663000000|2024-10-11 16:10:00|1187.85|1185.65|1185.62|1183.42|1188.3|1186.1|1185.18|1182.98|0
1728663300000|2024-10-11 16:15:00|1185.84|1183.64|1184.95|1182.75|1186.51|1184.31|1184.95|1182.75|0
1728663600000|2024-10-11 16:20:00|1184.73|1182.53|1184.06|1181.86|1184.95|1182.75|1183.17|1180.97|0
1728663900000|2024-10-11 16:25:00|1184.28|1182.08|1183.17|1180.97|1184.28|1182.08|1180.72|1178.52|0
1728664200000|2024-10-11 16:30:00|1182.94|1180.74|1184.28|1182.08|1184.72|1182.52|1181.83|1179.63|0
1728664500000|2024-10-11 16:35:00|1184.06|1181.86|1182.05|1179.85|1184.06|1181.86|1181.38|1179.18|0
1728664800000|2024-10-11 16:40:00|1181.83|1179.63|1180.94|1178.74|1182.94|1180.74|1180.71|1178.51|0
1728665100000|2024-10-11 16:45:00|1181.16|1178.96|1180.01|1177.81|1181.38|1179.18|1178.23|1176.03|0
1728665400000|2024-10-11 16:50:00|1180.24|1178.04|1178.45|1176.25|1181.79|1179.59|1177.89|1175.69|0
1728665700000|2024-10-11 16:55:00|1177.56|1175.36|1184.24|1182.04|1184.24|1182.04|1177.34|1175.14|0
1728666000000|2024-10-11 17:00:00|1184.46|1182.26|1182.9|1180.7|1186.02|1183.82|1182.68|1180.48|0
1728666300000|2024-10-11 17:05:00|1182.68|1180.48|1182.46|1180.26|1183.13|1180.93|1181.12|1178.92|0
1728666600000|2024-10-11 17:10:00|1182.23|1180.03|1181.79|1179.59|1182.9|1180.7|1180.9|1178.7|0
1728666900000|2024-10-11 17:15:00|1181.56|1179.36|1180.67|1178.47|1182.01|1179.81|1180.01|1177.81|0
1728667200000|2024-10-11 17:20:00|1180.9|1178.7|1183.12|1180.92|1183.12|1180.92|1180.9|1178.7|0
1728667500000|2024-10-11 17:25:00|1182.9|1180.7|1184.23|1182.03|1184.46|1182.26|1182.68|1180.48|0
1728667800000|2024-10-11 17:30:00|1184.46|1182.26|1183.34|1181.14|1185.79|1183.59|1183.12|1180.92|0
1728668100000|2024-10-11 17:35:00|1183.12|1180.92|1185.34|1183.14|1185.34|1183.14|1182.45|1180.25|0
1728668400000|2024-10-11 17:40:00|1185.79|1183.59|1187.36|1185.16|1187.36|1185.16|1185.57|1183.37|0
1728668700000|2024-10-11 17:45:00|1187.14|1184.94|1187.14|1184.94|1188.48|1186.28|1186.92|1184.72|0
1728669000000|2024-10-11 17:50:00|1187.36|1185.16|1188.03|1185.83|1188.7|1186.5|1187.14|1184.94|0
1728669300000|2024-10-11 17:55:00|1187.81|1185.61|1186.69|1184.49|1188.03|1185.83|1186.47|1184.27|0
1728669600000|2024-10-11 18:00:00|1186.47|1184.27|1187.81|1185.61|1187.81|1185.61|1185.58|1183.38|0
1728669900000|2024-10-11 18:05:00|1188.03|1185.83|1188.92|1186.72|1189.14|1186.94|1187.8|1185.6|0
1728670200000|2024-10-11 18:10:00|1189.14|1186.94|1190.7|1188.5|1190.92|1188.72|1188.92|1186.72|0
1728670500000|2024-10-11 18:15:00|1190.48|1188.28|1192.26|1190.06|1193.6|1191.4|1190.48|1188.28|0
1728670800000|2024-10-11 18:20:00|1192.48|1190.28|1191.14|1188.94|1192.71|1190.51|1190.92|1188.72|0
1728671100000|2024-10-11 18:25:00|1190.7|1188.5|1189.58|1187.38|1191.37|1189.17|1189.36|1187.16|0
1728671400000|2024-10-11 18:30:00|1190.03|1187.83|1190.03|1187.83|1191.14|1188.94|1189.8|1187.6|0
1728671700000|2024-10-11 18:35:00|1189.8|1187.6|1186.9|1184.7|1190.03|1187.83|1184.01|1181.81|0
1728672000000|2024-10-11 18:40:00|1187.13|1184.93|1188.69|1186.49|1188.91|1186.71|1186.01|1183.81|0
1728672300000|2024-10-11 18:45:00|1188.91|1186.71|1189.35|1187.15|1190.69|1188.49|1188.91|1186.71|0
1728672600000|2024-10-11 18:50:00|1189.58|1187.38|1189.35|1187.15|1189.8|1187.6|1188.91|1186.71|0
1728672900000|2024-10-11 18:55:00|1189.58|1187.38|1191.51|1189.31|1191.73|1189.53|1189.58|1187.38|0
1728673200000|2024-10-11 19:00:00|1190.84|1188.64|1191.73|1189.53|1192.4|1190.2|1190.62|1188.42|0
1728673500000|2024-10-11 19:05:00|1191.51|1189.31|1194.19|1191.99|1196.42|1194.22|1191.51|1189.31|0
1728673800000|2024-10-11 19:10:00|1193.96|1191.76|1196.4|1194.2|1197.29|1195.09|1193.52|1191.32|0
1728674100000|2024-10-11 19:15:00|1196.17|1193.97|1195.95|1193.75|1197.51|1195.31|1195.73|1193.53|0
1728674400000|2024-10-11 19:20:00|1196.17|1193.97|1195.95|1193.75|1196.4|1194.2|1194.61|1192.41|0
1728674700000|2024-10-11 19:25:00|1195.5|1193.3|1195.28|1193.08|1196.84|1194.64|1194.83|1192.63|0
1728675000000|2024-10-11 19:30:00|1194.16|1191.96|1196.39|1194.19|1197.51|1195.31|1193.94|1191.74|0
1728675300000|2024-10-11 19:35:00|1196.17|1193.97|1195.05|1192.85|1196.17|1193.97|1194.61|1192.41|0
1728675600000|2024-10-11 19:40:00|1194.83|1192.63|1193.94|1191.74|1194.83|1192.63|1193.27|1191.07|0
1728675900000|2024-10-11 19:45:00|1193.71|1191.51|1194.16|1191.96|1195.94|1193.74|1192.15|1189.95|0
1728676200000|2024-10-11 19:50:00|1195.05|1192.85|1193.49|1191.29|1195.5|1193.3|1192.82|1190.62|0
1728676500000|2024-10-11 19:55:00|1192.37|1190.17|1190.48|1188.28|1193.26|1191.06|1189.37|1187.17|0
1728676800000|2024-10-11 20:00:00|1189.81|1187.61|1188.47|1186.27|1191.15|1188.95|1188.03|1185.83|0
1728677100000|2024-10-11 20:05:00|1187.81|1185.61|1187.36|1185.16|1188.03|1185.83|1186.47|1184.27|0
1728677400000|2024-10-11 20:10:00|1187.14|1184.94|1186.47|1184.27|1187.58|1185.38|1186.47|1184.27|0
1728865200000|2024-10-14 00:20:00|1187.56|1185.16|1187.12|1184.72|1187.79|1185.39|1187.12|1184.72|0
1728865500000|2024-10-14 00:25:00|1187.34|1184.94|1186.45|1184.05|1187.79|1185.39|1186.45|1184.05|0
1728865800000|2024-10-14 00:30:00|1186.35|1184.15|1186.35|1184.15|1186.79|1184.59|1185.9|1183.7|0
1728866100000|2024-10-14 00:35:00|1186.12|1183.92|1185.9|1183.7|1186.35|1184.15|1185.56|1183.36|0
1728866400000|2024-10-14 00:40:00|1186.01|1183.81|1185.67|1183.47|1186.34|1184.14|1185.67|1183.47|0
1728866700000|2024-10-14 00:45:00|1185.9|1183.7|1185.23|1183.03|1185.9|1183.7|1185|1182.8|0
1728867000000|2024-10-14 00:50:00|1185|1182.8|1185.78|1183.58|1185.9|1183.7|1185|1182.8|0
1728867300000|2024-10-14 00:55:00|1185.9|1183.7|1185.89|1183.69|1186.56|1184.36|1185.67|1183.47|0
1728867600000|2024-10-14 01:00:00|1185.67|1183.47|1184.33|1182.13|1186.12|1183.92|1183.89|1181.69|0
1728867900000|2024-10-14 01:05:00|1184.11|1181.91|1185.22|1183.02|1185.22|1183.02|1183.89|1181.69|0
1728868200000|2024-10-14 01:10:00|1185|1182.8|1185.89|1183.69|1186.11|1183.91|1184.55|1182.35|0
1728868500000|2024-10-14 01:15:00|1186.11|1183.91|1185.67|1183.47|1186.11|1183.91|1184.78|1182.58|0
1728868800000|2024-10-14 01:20:00|1185.89|1183.69|1185.22|1183.02|1185.89|1183.69|1184.77|1182.57|0
1728869100000|2024-10-14 01:25:00|1185.33|1183.13|1184.99|1182.79|1185.66|1183.46|1184.77|1182.57|0
1728869400000|2024-10-14 01:30:00|1184.55|1182.35|1185.22|1183.02|1185.22|1183.02|1183.88|1181.68|0
1728869700000|2024-10-14 01:35:00|1185.44|1183.24|1187|1184.8|1187.22|1185.02|1184.99|1182.79|0
1728870000000|2024-10-14 01:40:00|1186.88|1184.68|1186.11|1183.91|1187.67|1185.47|1185.66|1183.46|0
1728870300000|2024-10-14 01:45:00|1186.21|1184.01|1185.88|1183.68|1187|1184.8|1185.21|1183.01|0
1728870600000|2024-10-14 01:50:00|1185.66|1183.46|1184.99|1182.79|1185.88|1183.68|1183.87|1181.67|0
1728870900000|2024-10-14 01:55:00|1184.77|1182.57|1184.54|1182.34|1185.43|1183.23|1184.43|1182.23|0
1728871200000|2024-10-14 02:00:00|1184.1|1181.9|1182.31|1180.11|1184.32|1182.12|1182.09|1179.89|0
1728871500000|2024-10-14 02:05:00|1182.53|1180.33|1183.2|1181|1183.42|1181.22|1181.42|1179.22|0
1728871800000|2024-10-14 02:10:00|1182.98|1180.78|1183.53|1181.33|1183.87|1181.67|1182.98|1180.78|0
1728872100000|2024-10-14 02:15:00|1183.65|1181.45|1184.09|1181.89|1184.09|1181.89|1183.42|1181.22|0
1728872400000|2024-10-14 02:20:00|1184.31|1182.11|1184.31|1182.11|1184.31|1182.11|1183.64|1181.44|0
1728872700000|2024-10-14 02:25:00|1184.09|1181.89|1184.76|1182.56|1184.76|1182.56|1183.64|1181.44|0
1728873000000|2024-10-14 02:30:00|1184.64|1182.44|1184.53|1182.33|1184.76|1182.56|1184.31|1182.11|0
1728873300000|2024-10-14 02:35:00|1184.31|1182.11|1184.98|1182.78|1185.2|1183|1183.64|1181.44|0
1728873600000|2024-10-14 02:40:00|1184.75|1182.55|1185.2|1183|1185.42|1183.22|1184.75|1182.55|0
1728873900000|2024-10-14 02:45:00|1184.98|1182.78|1184.97|1182.77|1185.42|1183.22|1184.75|1182.55|0
1728874200000|2024-10-14 02:50:00|1185.08|1182.88|1185.64|1183.44|1185.86|1183.66|1184.97|1182.77|0
1728874500000|2024-10-14 02:55:00|1185.42|1183.22|1185.19|1182.99|1185.42|1183.22|1184.53|1182.33|0
1728874800000|2024-10-14 03:00:00|1185.42|1183.22|1184.3|1182.1|1185.42|1183.22|1183.41|1181.21|0
1728875100000|2024-10-14 03:05:00|1184.41|1182.21|1186.31|1184.11|1186.53|1184.33|1184.08|1181.88|0
1728875400000|2024-10-14 03:10:00|1186.08|1183.88|1186.31|1184.11|1186.53|1184.33|1185.86|1183.66|0
1728875700000|2024-10-14 03:15:00|1186.08|1183.88|1186.75|1184.55|1186.97|1184.77|1185.97|1183.77|0
1728876000000|2024-10-14 03:20:00|1186.86|1184.66|1187.19|1184.99|1187.42|1185.22|1186.3|1184.1|0
1728876300000|2024-10-14 03:25:00|1186.97|1184.77|1187.19|1184.99|1187.19|1184.99|1186.75|1184.55|0
1728876600000|2024-10-14 03:30:00|1186.97|1184.77|1186.3|1184.1|1186.97|1184.77|1186.3|1184.1|0
1728876900000|2024-10-14 03:35:00|1186.52|1184.32|1186.74|1184.54|1186.97|1184.77|1186.52|1184.32|0
1728877200000|2024-10-14 03:40:00|1186.85|1184.65|1187.41|1185.21|1187.86|1185.66|1186.74|1184.54|0
1728877500000|2024-10-14 03:45:00|1187.19|1184.99|1186.52|1184.32|1187.19|1184.99|1186.3|1184.1|0
1728877800000|2024-10-14 03:50:00|1186.3|1184.1|1186.29|1184.09|1186.52|1184.32|1186.07|1183.87|0
1728878100000|2024-10-14 03:55:00|1186.18|1183.98|1186.29|1184.09|1186.29|1184.09|1185.85|1183.65|0
1728878400000|2024-10-14 04:00:00|1186.07|1183.87|1186.07|1183.87|1186.52|1184.32|1186.07|1183.87|0
1728878700000|2024-10-14 04:05:00|1185.85|1183.65|1185.62|1183.42|1186.07|1183.87|1185.51|1183.31|0
1728879000000|2024-10-14 04:10:00|1185.73|1183.53|1186.17|1183.97|1186.17|1183.97|1185.62|1183.42|0
1728879300000|2024-10-14 04:15:00|1186.07|1183.87|1186.07|1183.87|1186.29|1184.09|1185.84|1183.64|0
1728879600000|2024-10-14 04:20:00|1186.06|1183.86|1186.29|1184.09|1186.29|1184.09|1186.06|1183.86|0
1728879900000|2024-10-14 04:25:00|1186.17|1183.97|1186.29|1184.09|1186.51|1184.31|1186.06|1183.86|0
1728880200000|2024-10-14 04:30:00|1186.51|1184.31|1186.73|1184.53|1186.73|1184.53|1186.39|1184.19|0
1728880500000|2024-10-14 04:35:00|1186.51|1184.31|1185.84|1183.64|1186.51|1184.31|1185.84|1183.64|0
1728880800000|2024-10-14 04:40:00|1186.06|1183.86|1186.06|1183.86|1186.28|1184.08|1186.06|1183.86|0
1728881100000|2024-10-14 04:45:00|1186.28|1184.08|1186.28|1184.08|1186.28|1184.08|1186.06|1183.86|0
1728881400000|2024-10-14 04:50:00|1186.06|1183.86|1186.5|1184.3|1186.5|1184.3|1186.06|1183.86|0
1728881700000|2024-10-14 04:55:00|1186.28|1184.08|1186.5|1184.3|1186.5|1184.3|1186.28|1184.08|0
1728882000000|2024-10-14 05:00:00|1186.61|1184.41|1187.39|1185.19|1187.39|1185.19|1186.28|1184.08|0
1728882300000|2024-10-14 05:05:00|1187.61|1185.41|1187.84|1185.64|1188.06|1185.86|1187.17|1184.97|0
1728882600000|2024-10-14 05:10:00|1188.06|1185.86|1187.84|1185.64|1188.51|1186.31|1187.39|1185.19|0
1728882900000|2024-10-14 05:15:00|1188.06|1185.86|1188.5|1186.3|1188.73|1186.53|1187.84|1185.64|0
1728883200000|2024-10-14 05:20:00|1188.73|1186.53|1188.06|1185.86|1188.73|1186.53|1188.06|1185.86|0
1728883500000|2024-10-14 05:25:00|1188.16|1185.96|1188.05|1185.85|1188.39|1186.19|1187.83|1185.63|0
1728883800000|2024-10-14 05:30:00|1188.28|1186.08|1187.38|1185.18|1188.28|1186.08|1187.38|1185.18|0
1728884100000|2024-10-14 05:35:00|1187.61|1185.41|1187.61|1185.41|1188.05|1185.85|1187.38|1185.18|0
1728884400000|2024-10-14 05:40:00|1187.38|1185.18|1187.16|1184.96|1187.38|1185.18|1186.49|1184.29|0
1728884700000|2024-10-14 05:45:00|1187.38|1185.18|1186.93|1184.73|1187.38|1185.18|1186.71|1184.51|0
1728885000000|2024-10-14 05:50:00|1187.16|1184.96|1187.38|1185.18|1187.38|1185.18|1186.93|1184.73|0
1728885300000|2024-10-14 05:55:00|1187.6|1185.4|1187.6|1185.4|1187.6|1185.4|1187.15|1184.95|0
1728885600000|2024-10-14 06:00:00|1187.71|1185.51|1187.82|1185.62|1188.72|1186.52|1187.48|1185.28|0
1728885900000|2024-10-14 06:05:00|1187.6|1185.4|1187.6|1185.4|1188.27|1186.07|1186.93|1184.73|0
1728886200000|2024-10-14 06:10:00|1187.48|1185.28|1187.37|1185.17|1187.6|1185.4|1186.71|1184.51|0
1728886500000|2024-10-14 06:15:00|1187.6|1185.4|1186.93|1184.73|1187.6|1185.4|1186.7|1184.5|0
1728886800000|2024-10-14 06:20:00|1187.15|1184.95|1187.82|1185.62|1187.82|1185.62|1186.93|1184.73|0
1728887100000|2024-10-14 06:25:00|1187.59|1185.39|1187.59|1185.39|1187.82|1185.62|1187.37|1185.17|0
1728887400000|2024-10-14 06:30:00|1187.7|1185.5|1186.92|1184.72|1188.04|1185.84|1186.7|1184.5|0
1728887700000|2024-10-14 06:35:00|1187.15|1184.95|1188.71|1186.51|1188.71|1186.51|1187.15|1184.95|0
1728888000000|2024-10-14 06:40:00|1188.93|1186.73|1190.04|1187.84|1190.04|1187.84|1188.81|1186.61|0
1728888300000|2024-10-14 06:45:00|1189.82|1187.62|1189.82|1187.62|1190.04|1187.84|1189.03|1186.83|0
1728888600000|2024-10-14 06:50:00|1190.04|1187.84|1190.04|1187.84|1190.04|1187.84|1189.37|1187.17|0
1728888900000|2024-10-14 06:55:00|1189.82|1187.62|1189.37|1187.17|1189.92|1187.72|1188.7|1186.5|0
1728889200000|2024-10-14 07:00:00|1189.59|1187.39|1188.92|1186.72|1189.59|1187.39|1188.48|1186.28|0
1728889500000|2024-10-14 07:05:00|1189.15|1186.95|1187.91|1185.71|1189.37|1187.17|1186.69|1184.49|0
1728889800000|2024-10-14 07:10:00|1187.81|1185.61|1188.03|1185.83|1188.25|1186.05|1186.8|1184.6|0
1728890100000|2024-10-14 07:15:00|1188.25|1186.05|1188.7|1186.5|1189.37|1187.17|1188.03|1185.83|0
1728890400000|2024-10-14 07:20:00|1188.92|1186.72|1190.7|1188.5|1191.15|1188.95|1188.47|1186.27|0
1728890700000|2024-10-14 07:25:00|1190.48|1188.28|1189.36|1187.16|1190.48|1188.28|1188.92|1186.72|0
1728891000000|2024-10-14 07:30:00|1189.59|1187.39|1191.15|1188.95|1191.15|1188.95|1188.92|1186.72|0
1728891300000|2024-10-14 07:35:00|1190.92|1188.72|1191.15|1188.95|1191.37|1189.17|1190.7|1188.5|0
1728891600000|2024-10-14 07:40:00|1191.37|1189.17|1191.81|1189.61|1191.81|1189.61|1190.92|1188.72|0
1728891900000|2024-10-14 07:45:00|1191.59|1189.39|1193.15|1190.95|1193.15|1190.95|1191.37|1189.17|0
1728892200000|2024-10-14 07:50:00|1192.93|1190.73|1192.7|1190.5|1193.37|1191.17|1192.26|1190.06|0
1728892500000|2024-10-14 07:55:00|1192.48|1190.28|1194.04|1191.84|1194.04|1191.84|1192.26|1190.06|0
1728892800000|2024-10-14 08:00:00|1193.82|1191.62|1193.37|1191.17|1194.04|1191.84|1192.48|1190.28|0
1728893100000|2024-10-14 08:05:00|1193.15|1190.95|1193.59|1191.39|1194.93|1192.73|1192.92|1190.72|0
1728893400000|2024-10-14 08:10:00|1193.37|1191.17|1193.37|1191.17|1193.82|1191.62|1192.92|1190.72|0
1728893700000|2024-10-14 08:15:00|1193.48|1191.28|1194.71|1192.51|1194.71|1192.51|1192.25|1190.05|0
1728894000000|2024-10-14 08:20:00|1194.48|1192.28|1194.93|1192.73|1195.38|1193.18|1194.48|1192.28|0
1728894300000|2024-10-14 08:25:00|1194.71|1192.51|1193.81|1191.61|1195.15|1192.95|1193.81|1191.61|0
1728894600000|2024-10-14 08:30:00|1193.59|1191.39|1193.59|1191.39|1194.26|1192.06|1193.03|1190.83|0
1728894900000|2024-10-14 08:35:00|1193.69|1191.49|1193.59|1191.39|1194.03|1191.83|1193.25|1191.05|0
1728895200000|2024-10-14 08:40:00|1194.03|1191.83|1194.03|1191.83|1194.48|1192.28|1193.59|1191.39|0
1728895500000|2024-10-14 08:45:00|1194.26|1192.06|1194.25|1192.05|1194.48|1192.28|1193.69|1191.49|0
1728895800000|2024-10-14 08:50:00|1194.03|1191.83|1193.14|1190.94|1194.14|1191.94|1193.14|1190.94|0
1728896100000|2024-10-14 08:55:00|1193.02|1190.82|1192.69|1190.49|1193.13|1190.93|1192.02|1189.82|0
1728896400000|2024-10-14 09:00:00|1193.13|1190.93|1195.59|1193.39|1196.04|1193.84|1192.91|1190.71|0
1728896700000|2024-10-14 09:05:00|1196.04|1193.84|1195.81|1193.61|1196.26|1194.06|1195.37|1193.17|0
1728897000000|2024-10-14 09:10:00|1196.04|1193.84|1195.59|1193.39|1196.04|1193.84|1194.92|1192.72|0
1728897300000|2024-10-14 09:15:00|1195.36|1193.16|1194.69|1192.49|1195.36|1193.16|1194.69|1192.49|0
1728897600000|2024-10-14 09:20:00|1194.92|1192.72|1194.24|1192.04|1194.92|1192.72|1194.02|1191.82|0
1728897900000|2024-10-14 09:25:00|1194.02|1191.82|1195.58|1193.38|1195.81|1193.61|1194.02|1191.82|0
1728898200000|2024-10-14 09:30:00|1195.36|1193.16|1196.7|1194.5|1196.7|1194.5|1194.91|1192.71|0
1728898500000|2024-10-14 09:35:00|1196.48|1194.28|1195.8|1193.6|1196.92|1194.72|1195.36|1193.16|0
1728898800000|2024-10-14 09:40:00|1196.03|1193.83|1196.03|1193.83|1196.03|1193.83|1195.58|1193.38|0
1728899100000|2024-10-14 09:45:00|1196.47|1194.27|1196.7|1194.5|1197.14|1194.94|1196.47|1194.27|0
1728899400000|2024-10-14 09:50:00|1196.8|1194.6|1196.92|1194.72|1197.14|1194.94|1196.47|1194.27|0
1728899700000|2024-10-14 09:55:00|1196.69|1194.49|1196.47|1194.27|1196.69|1194.49|1196.02|1193.82|0
1728900000000|2024-10-14 10:00:00|1197.36|1195.16|1197.81|1195.61|1197.81|1195.61|1196.69|1194.49|0
1728900300000|2024-10-14 10:05:00|1197.59|1195.39|1198.7|1196.5|1198.7|1196.5|1197.36|1195.16|0
1728900600000|2024-10-14 10:10:00|1198.26|1196.06|1198.7|1196.5|1198.81|1196.61|1198.26|1196.06|0
1728900900000|2024-10-14 10:15:00|1198.93|1196.73|1201.38|1199.18|1202.95|1200.75|1198.7|1196.5|0
1728901200000|2024-10-14 10:20:00|1201.61|1199.41|1202.05|1199.85|1202.5|1200.3|1201.16|1198.96|0
1728901500000|2024-10-14 10:25:00|1201.94|1199.74|1199.82|1197.62|1201.94|1199.74|1199.82|1197.62|0
1728901800000|2024-10-14 10:30:00|1199.59|1197.39|1200.93|1198.73|1201.38|1199.18|1199.59|1197.39|0
1728902100000|2024-10-14 10:35:00|1200.71|1198.51|1200.48|1198.28|1200.93|1198.73|1200.37|1198.17|0
1728902400000|2024-10-14 10:40:00|1200.37|1198.17|1200.04|1197.84|1200.71|1198.51|1200.04|1197.84|0
1728902700000|2024-10-14 10:45:00|1199.81|1197.61|1198.92|1196.72|1199.81|1197.61|1198.92|1196.72|0
1728903000000|2024-10-14 10:50:00|1198.69|1196.49|1199.14|1196.94|1199.81|1197.61|1198.47|1196.27|0
1728903300000|2024-10-14 10:55:00|1198.69|1196.49|1198.57|1196.37|1198.91|1196.71|1198.24|1196.04|0
1728903600000|2024-10-14 11:00:00|1198.69|1196.49|1197.12|1194.92|1198.69|1196.49|1196.45|1194.25|0
1728903900000|2024-10-14 11:05:00|1196.9|1194.7|1197.12|1194.92|1197.79|1195.59|1196.9|1194.7|0
1728904200000|2024-10-14 11:10:00|1197.35|1195.15|1197.35|1195.15|1197.57|1195.37|1196.68|1194.48|0
1728904500000|2024-10-14 11:15:00|1197.23|1195.03|1197.25|1195.05|1198.09|1195.89|1197.13|1194.93|0
1728904800000|2024-10-14 11:20:00|1197.47|1195.27|1197.47|1195.27|1197.47|1195.27|1197.03|1194.83|0
1728905100000|2024-10-14 11:25:00|1197.35|1195.15|1196.8|1194.6|1197.47|1195.27|1196.68|1194.48|0
1728905400000|2024-10-14 11:30:00|1197.02|1194.82|1197.47|1195.27|1197.47|1195.27|1196.8|1194.6|0
1728905700000|2024-10-14 11:35:00|1197.24|1195.04|1198.81|1196.61|1198.81|1196.61|1197.24|1195.04|0
1728906000000|2024-10-14 11:40:00|1199.03|1196.83|1199.25|1197.05|1199.7|1197.5|1198.58|1196.38|0
1728906300000|2024-10-14 11:45:00|1199.48|1197.28|1199.25|1197.05|1199.7|1197.5|1198.81|1196.61|0
1728906600000|2024-10-14 11:50:00|1199.14|1196.94|1198.13|1195.93|1199.25|1197.05|1197.24|1195.04|0
1728906900000|2024-10-14 11:55:00|1198.36|1196.16|1198.36|1196.16|1199.03|1196.83|1197.69|1195.49|0
1728907200000|2024-10-14 12:00:00|1198.8|1196.6|1198.58|1196.38|1198.8|1196.6|1197.68|1195.48|0
1728907500000|2024-10-14 12:05:00|1198.35|1196.15|1197.91|1195.71|1199.25|1197.05|1197.68|1195.48|0
1728907800000|2024-10-14 12:10:00|1198.13|1195.93|1199.92|1197.72|1200.14|1197.94|1198.13|1195.93|0
1728908100000|2024-10-14 12:15:00|1199.47|1197.27|1199.69|1197.49|1199.92|1197.72|1198.8|1196.6|0
1728908400000|2024-10-14 12:20:00|1199.47|1197.27|1199.24|1197.04|1199.91|1197.71|1199.24|1197.04|0
1728908700000|2024-10-14 12:25:00|1199.02|1196.82|1199.47|1197.27|1199.47|1197.27|1198.8|1196.6|0
1728909000000|2024-10-14 12:30:00|1199.35|1197.15|1199.46|1197.26|1199.46|1197.26|1198.79|1196.59|0
1728909300000|2024-10-14 12:35:00|1199.24|1197.04|1199.46|1197.26|1199.69|1197.49|1199.24|1197.04|0
1728909600000|2024-10-14 12:40:00|1199.69|1197.49|1200.8|1198.6|1200.8|1198.6|1199.24|1197.04|0
1728909900000|2024-10-14 12:45:00|1200.58|1198.38|1201.03|1198.83|1201.92|1199.72|1200.13|1197.93|0
1728910200000|2024-10-14 12:50:00|1201.25|1199.05|1201.69|1199.49|1202.14|1199.94|1201.25|1199.05|0
1728910500000|2024-10-14 12:55:00|1201.47|1199.27|1203.64|1201.44|1204.47|1202.27|1201.47|1199.27|0
1728910800000|2024-10-14 13:00:00|1204.09|1201.89|1205.43|1203.23|1206.1|1203.9|1203.87|1201.67|0
1728911100000|2024-10-14 13:05:00|1205.31|1203.11|1206.77|1204.57|1207.1|1204.9|1205.31|1203.11|0
1728911400000|2024-10-14 13:10:00|1206.55|1204.35|1207.67|1205.47|1207.67|1205.47|1206.1|1203.9|0
1728911700000|2024-10-14 13:15:00|1207.44|1205.24|1207.22|1205.02|1208.11|1205.91|1207.22|1205.02|0
1728912000000|2024-10-14 13:20:00|1207.1|1204.9|1207.22|1205.02|1207.22|1205.02|1206.55|1204.35|0
1728912300000|2024-10-14 13:25:00|1206.99|1204.79|1206.54|1204.34|1207.22|1205.02|1206.54|1204.34|0
1728912600000|2024-10-14 13:30:00|1206.99|1204.79|1212.37|1210.17|1212.59|1210.39|1204.08|1201.88|0
1728912900000|2024-10-14 13:35:00|1212.59|1210.39|1212.59|1210.39|1215.28|1213.08|1211.02|1208.82|0
1728913200000|2024-10-14 13:40:00|1213.04|1210.84|1215.68|1213.48|1216.8|1214.6|1211.47|1209.27|0
1728913500000|2024-10-14 13:45:00|1216.13|1213.93|1223.53|1221.33|1223.98|1221.78|1215.68|1213.48|0
1728913800000|2024-10-14 13:50:00|1224.88|1222.68|1222.18|1219.98|1225.1|1222.9|1221.29|1219.09|0
1728914100000|2024-10-14 13:55:00|1222.41|1220.21|1227.24|1225.04|1227.24|1225.04|1222.41|1220.21|0
1728914400000|2024-10-14 14:00:00|1228.13|1225.93|1224.77|1222.57|1229.03|1226.83|1224.77|1222.57|0
1728914700000|2024-10-14 14:05:00|1224.99|1222.79|1224.09|1221.89|1225.44|1223.24|1222.52|1220.32|0
1728915000000|2024-10-14 14:10:00|1224.54|1222.34|1225.21|1223.01|1225.21|1223.01|1223.19|1220.99|0
1728915300000|2024-10-14 14:15:00|1224.99|1222.79|1222.74|1220.54|1224.99|1222.79|1221.62|1219.42|0
1728915600000|2024-10-14 14:20:00|1222.52|1220.32|1227.45|1225.25|1228.13|1225.93|1222.52|1220.32|0
1728915900000|2024-10-14 14:25:00|1227.23|1225.03|1228.28|1226.08|1229.92|1227.72|1227.16|1224.96|0
1728916200000|2024-10-14 14:30:00|1228.5|1226.3|1230.52|1228.32|1230.97|1228.77|1228.5|1226.3|0
1728916500000|2024-10-14 14:35:00|1230.97|1228.77|1230.3|1228.1|1231.42|1229.22|1229.4|1227.2|0
1728916800000|2024-10-14 14:40:00|1230.52|1228.32|1230.07|1227.87|1231.65|1229.45|1229.4|1227.2|0
1728917100000|2024-10-14 14:45:00|1229.85|1227.65|1226.93|1224.73|1230.97|1228.77|1226.7|1224.5|0
1728917400000|2024-10-14 14:50:00|1227.15|1224.95|1228.27|1226.07|1228.27|1226.07|1224.01|1221.81|0
1728917700000|2024-10-14 14:55:00|1228.05|1225.85|1223.33|1221.13|1228.05|1225.85|1221.99|1219.79|0
1728918000000|2024-10-14 15:00:00|1222.88|1220.68|1220.42|1218.22|1222.88|1220.68|1218.85|1216.65|0
1728918300000|2024-10-14 15:05:00|1219.97|1217.77|1222.95|1220.75|1222.95|1220.75|1219.81|1217.61|0
1728918600000|2024-10-14 15:10:00|1222.72|1220.52|1226.32|1224.12|1226.32|1224.12|1222.72|1220.52|0
1728918900000|2024-10-14 15:15:00|1226.54|1224.34|1226.32|1224.12|1226.77|1224.57|1224.74|1222.54|0
1728919200000|2024-10-14 15:20:00|1226.09|1223.89|1223.62|1221.42|1227.21|1225.01|1222.27|1220.07|0
1728919500000|2024-10-14 15:25:00|1223.17|1220.97|1221.82|1219.62|1223.84|1221.64|1220.47|1218.27|0
1728919800000|2024-10-14 15:30:00|1222.05|1219.85|1222.49|1220.29|1223.62|1221.42|1220.25|1218.05|0
1728920100000|2024-10-14 15:35:00|1222.72|1220.52|1224.06|1221.86|1225.19|1222.99|1222.72|1220.52|0
1728920400000|2024-10-14 15:40:00|1223.84|1221.64|1222.58|1220.38|1224.06|1221.86|1221.09|1218.89|0
1728920700000|2024-10-14 15:45:00|1222.8|1220.6|1224.6|1222.4|1225.5|1223.3|1222.8|1220.6|0
1728921000000|2024-10-14 15:50:00|1224.82|1222.62|1226.17|1223.97|1226.4|1224.2|1224.6|1222.4|0
1728921300000|2024-10-14 15:55:00|1226.4|1224.2|1227.29|1225.09|1227.29|1225.09|1225.5|1223.3|0
1728921600000|2024-10-14 16:00:00|1226.84|1224.64|1229.32|1227.12|1229.54|1227.34|1226.84|1224.64|0
1728921900000|2024-10-14 16:05:00|1229.09|1226.89|1228.64|1226.44|1229.32|1227.12|1227.97|1225.77|0
1728922200000|2024-10-14 16:10:00|1228.87|1226.67|1228.87|1226.67|1229.09|1226.89|1228.19|1225.99|0
1728922500000|2024-10-14 16:15:00|1229.09|1226.89|1228.64|1226.44|1229.09|1226.89|1226.84|1224.64|0
1728922800000|2024-10-14 16:20:00|1228.41|1226.21|1230.44|1228.24|1231.34|1229.14|1228.19|1225.99|0
1728923100000|2024-10-14 16:25:00|1230.21|1228.01|1229.76|1227.56|1230.66|1228.46|1228.41|1226.21|0
1728923400000|2024-10-14 16:30:00|1229.99|1227.79|1229.76|1227.56|1231.79|1229.59|1229.76|1227.56|0
1728923700000|2024-10-14 16:35:00|1229.99|1227.79|1231.56|1229.36|1232.01|1229.81|1229.99|1227.79|0
1728924000000|2024-10-14 16:40:00|1231.79|1229.59|1231.11|1228.91|1232.01|1229.81|1229.76|1227.56|0
1728924300000|2024-10-14 16:45:00|1230.88|1228.68|1230.66|1228.46|1231.33|1229.13|1230.21|1228.01|0
1728924600000|2024-10-14 16:50:00|1230.88|1228.68|1231.78|1229.58|1232.01|1229.81|1229.76|1227.56|0
1728924900000|2024-10-14 16:55:00|1231.56|1229.36|1230.66|1228.46|1231.56|1229.36|1229.98|1227.78|0
1728925200000|2024-10-14 17:00:00|1230.43|1228.23|1233.13|1230.93|1233.36|1231.16|1230.21|1228.01|0
1728925500000|2024-10-14 17:05:00|1232.91|1230.71|1230.43|1228.23|1233.36|1231.16|1229.98|1227.78|0
1728925800000|2024-10-14 17:10:00|1230.65|1228.45|1229.98|1227.78|1230.88|1228.68|1228.85|1226.65|0
1728926100000|2024-10-14 17:15:00|1230.2|1228|1229.75|1227.55|1230.88|1228.68|1229.3|1227.1|0
1728926400000|2024-10-14 17:20:00|1229.53|1227.33|1229.97|1227.77|1230.2|1228|1229.08|1226.88|0
1728926700000|2024-10-14 17:25:00|1229.52|1227.32|1230.2|1228|1230.2|1228|1229.52|1227.32|0
1728927000000|2024-10-14 17:30:00|1229.75|1227.55|1228.4|1226.2|1230.2|1228|1228.17|1225.97|0
1728927300000|2024-10-14 17:35:00|1228.17|1225.97|1230.2|1228|1230.2|1228|1228.17|1225.97|0
1728927600000|2024-10-14 17:40:00|1230.08|1227.88|1229.97|1227.77|1230.2|1228|1229.75|1227.55|0
1728927900000|2024-10-14 17:45:00|1230.2|1228|1229.97|1227.77|1230.2|1228|1229.07|1226.87|0
1728928200000|2024-10-14 17:50:00|1230.19|1227.99|1230|1227.8|1230.8|1228.6|1229.55|1227.35|0
1728928500000|2024-10-14 17:55:00|1229.77|1227.57|1228.65|1226.45|1230|1227.8|1228.65|1226.45|0
1728928800000|2024-10-14 18:00:00|1227.75|1225.55|1229.32|1227.12|1229.32|1227.12|1226.4|1224.2|0
1728929100000|2024-10-14 18:05:00|1229.54|1227.34|1231.34|1229.14|1233.37|1231.17|1229.32|1227.12|0
1728929400000|2024-10-14 18:10:00|1231.12|1228.92|1231.57|1229.37|1231.79|1229.59|1229.99|1227.79|0
1728929700000|2024-10-14 18:15:00|1231.79|1229.59|1232.69|1230.49|1232.69|1230.49|1231.12|1228.92|0
1728930000000|2024-10-14 18:20:00|1232.92|1230.72|1233.14|1230.94|1234.04|1231.84|1232.24|1230.04|0
1728930300000|2024-10-14 18:25:00|1233.37|1231.17|1232.46|1230.26|1233.37|1231.17|1232.46|1230.26|0
1728930600000|2024-10-14 18:30:00|1232.69|1230.49|1233.36|1231.16|1233.59|1231.39|1232.46|1230.26|0
1728930900000|2024-10-14 18:35:00|1233.59|1231.39|1235.84|1233.64|1236.29|1234.09|1233.59|1231.39|0
1728931200000|2024-10-14 18:40:00|1236.07|1233.87|1236.52|1234.32|1237.64|1235.44|1235.62|1233.42|0
1728931500000|2024-10-14 18:45:00|1236.74|1234.54|1235.84|1233.64|1237.87|1235.67|1235.39|1233.19|0
1728931800000|2024-10-14 18:50:00|1235.61|1233.41|1235.16|1232.96|1236.29|1234.09|1234.71|1232.51|0
1728932100000|2024-10-14 18:55:00|1235.39|1233.19|1234.48|1232.28|1235.84|1233.64|1234.48|1232.28|0
1728932400000|2024-10-14 19:00:00|1234.26|1232.06|1235.61|1233.41|1236.06|1233.86|1232.68|1230.48|0
1728932700000|2024-10-14 19:05:00|1235.84|1233.64|1235.38|1233.18|1235.84|1233.64|1234.48|1232.28|0
1728933000000|2024-10-14 19:10:00|1235.16|1232.96|1235.16|1232.96|1235.61|1233.41|1234.26|1232.06|0
1728933300000|2024-10-14 19:15:00|1234.93|1232.73|1235.83|1233.63|1236.73|1234.53|1234.93|1232.73|0
1728933600000|2024-10-14 19:20:00|1235.61|1233.41|1236.51|1234.31|1236.96|1234.76|1235.16|1232.96|0
1728933900000|2024-10-14 19:25:00|1236.28|1234.08|1236.96|1234.76|1236.96|1234.76|1235.6|1233.4|0
1728934200000|2024-10-14 19:30:00|1236.05|1233.85|1236.28|1234.08|1236.96|1234.76|1235.38|1233.18|0
1728934500000|2024-10-14 19:35:00|1236.05|1233.85|1237.18|1234.98|1238.98|1236.78|1236.05|1233.85|0
1728934800000|2024-10-14 19:40:00|1237.4|1235.2|1238.98|1236.78|1240.11|1237.91|1237.4|1235.2|0
1728935100000|2024-10-14 19:45:00|1238.53|1236.33|1242.59|1240.39|1243.72|1241.52|1237.4|1235.2|0
1728935400000|2024-10-14 19:50:00|1242.14|1239.94|1236.5|1234.3|1242.14|1239.94|1235.82|1233.62|0
1728935700000|2024-10-14 19:55:00|1235.82|1233.62|1235.15|1232.95|1238.3|1236.1|1233.57|1231.37|0
1728936000000|2024-10-14 20:00:00|1235.37|1233.17|1233.34|1231.14|1235.82|1233.62|1233.34|1231.14|0
1728936300000|2024-10-14 20:05:00|1233.12|1230.92|1234.92|1232.72|1235.14|1232.94|1233.12|1230.92|0
1728936600000|2024-10-14 20:10:00|1234.69|1232.49|1234.24|1232.04|1235.14|1232.94|1234.24|1232.04|0
1728936900000|2024-10-14 20:15:00|1234.34|1231.94|1235.02|1232.62|1235.24|1232.84|1234.12|1231.72|0
1728937200000|2024-10-14 20:20:00|1234.79|1232.39|1234.11|1231.71|1235.02|1232.62|1234.11|1231.71|0
1728937500000|2024-10-14 20:25:00|1233.89|1231.49|1234.56|1232.16|1234.79|1232.39|1233.89|1231.49|0
1728937800000|2024-10-14 20:30:00|1234.34|1231.94|1234.56|1232.16|1234.79|1232.39|1234.34|1231.94|0
1728938100000|2024-10-14 20:35:00|1234.34|1231.94|1234.79|1232.39|1235.01|1232.61|1233.89|1231.49|0
1728938400000|2024-10-14 20:40:00|1234.67|1232.27|1236.81|1234.41|1239.07|1236.67|1234.11|1231.71|0
1728938700000|2024-10-14 20:45:00|1236.36|1233.96|1238.62|1236.22|1238.84|1236.44|1236.36|1233.96|0
1728939000000|2024-10-14 20:50:00|1238.84|1236.44|1239.17|1236.77|1239.29|1236.89|1238.61|1236.21|0
1728939300000|2024-10-14 20:55:00|1239.29|1236.89|1239.62|1237.22|1239.97|1237.57|1239.06|1236.66|0
1728939600000|2024-10-14 21:00:00|1239.52|1237.12|1239.45|1237.05|1239.88|1237.48|1239.25|1236.85|0
1728939900000|2024-10-14 21:05:00|1239.55|1237.15|1239.25|1236.85|1239.55|1237.15|1239.25|1236.85|0
1728940200000|2024-10-14 21:10:00|1239.15|1236.75|1237.43|1235.03|1239.19|1236.79|1236.64|1234.24|0
1728940500000|2024-10-14 21:15:00|1237.99|1235.59|1237.99|1235.59|1237.99|1235.59|1237.23|1234.83|0
1728940800000|2024-10-14 21:20:00|1238.02|1235.62|1238.45|1236.05|1238.62|1236.22|1238.02|1235.62|0
1728941100000|2024-10-14 21:25:00|1238.55|1236.15|1238.62|1236.22|1238.65|1236.25|1238.45|1236.05|0
1728941400000|2024-10-14 21:30:00|1238.65|1236.25|1238.58|1236.18|1238.65|1236.25|1238.58|1236.18|0
1728941700000|2024-10-14 21:35:00|1238.68|1236.28|1238.45|1236.05|1238.68|1236.28|1238.45|1236.05|0
1728942000000|2024-10-14 21:40:00|1238.55|1236.15|1238.88|1236.48|1239.01|1236.61|1238.55|1236.15|0
1728942300000|2024-10-14 21:45:00|1238.81|1236.41|1238.08|1235.68|1238.81|1236.41|1238.08|1235.68|0
1728942600000|2024-10-14 21:50:00|1237.92|1235.52|1237.84|1235.44|1238.18|1235.78|1237.84|1235.44|0
1728942900000|2024-10-14 21:55:00|1238.04|1235.64|1237.91|1235.51|1238.45|1236.05|1237.82|1235.42|0
1728943200000|2024-10-14 22:00:00|1238.26|1235.86|1240.18|1237.78|1240.29|1237.89|1237.02|1234.62|0
1728943500000|2024-10-14 22:05:00|1239.95|1237.55|1237.7|1235.3|1239.95|1237.55|1237.47|1235.07|0
1728943800000|2024-10-14 22:10:00|1237.47|1235.07|1237.69|1235.29|1237.92|1235.52|1237.47|1235.07|0
1728944100000|2024-10-14 22:15:00|1237.92|1235.52|1237.92|1235.52|1238.37|1235.97|1237.92|1235.52|0
1728944400000|2024-10-14 22:20:00|1237.69|1235.29|1237.69|1235.29|1237.92|1235.52|1237.47|1235.07|0
1728944700000|2024-10-14 22:25:00|1237.92|1235.52|1238.14|1235.74|1238.59|1236.19|1237.69|1235.29|0
1728945000000|2024-10-14 22:30:00|1238.37|1235.97|1238.37|1235.97|1238.37|1235.97|1238.14|1235.74|0
1728945300000|2024-10-14 22:35:00|1238.14|1235.74|1236.56|1234.16|1238.14|1235.74|1236.34|1233.94|0
1728945600000|2024-10-14 22:40:00|1236.79|1234.39|1236.56|1234.16|1236.79|1234.39|1236.11|1233.71|0
1728945900000|2024-10-14 22:45:00|1236.34|1233.94|1237.24|1234.84|1237.24|1234.84|1236.34|1233.94|0
1728946200000|2024-10-14 22:50:00|1237.12|1234.72|1236.56|1234.16|1237.12|1234.72|1236.56|1234.16|0
1728946500000|2024-10-14 22:55:00|1236.78|1234.38|1237.68|1235.28|1237.68|1235.28|1236.78|1234.38|0
1728946800000|2024-10-14 23:00:00|1237.23|1234.83|1237.23|1234.83|1237.91|1235.51|1237.23|1234.83|0
1728947100000|2024-10-14 23:05:00|1237.01|1234.61|1237.01|1234.61|1237.23|1234.83|1237.01|1234.61|0
1728947400000|2024-10-14 23:10:00|1236.78|1234.38|1237.46|1235.06|1237.46|1235.06|1236.78|1234.38|0
1728947700000|2024-10-14 23:15:00|1237.68|1235.28|1237.68|1235.28|1237.91|1235.51|1237.23|1234.83|0
1728948000000|2024-10-14 23:20:00|1237.91|1235.51|1238.58|1236.18|1238.81|1236.41|1237.68|1235.28|0
1728948300000|2024-10-14 23:25:00|1238.69|1236.29|1239.03|1236.63|1239.26|1236.86|1238.58|1236.18|0
1728948600000|2024-10-14 23:30:00|1238.8|1236.4|1238.8|1236.4|1239.71|1237.31|1238.8|1236.4|0
1728948900000|2024-10-14 23:35:00|1238.91|1236.51|1238.58|1236.18|1239.03|1236.63|1238.35|1235.95|0
1728949200000|2024-10-14 23:40:00|1238.46|1236.06|1239.03|1236.63|1239.25|1236.85|1238.35|1235.95|0
1728949500000|2024-10-14 23:45:00|1239.13|1236.73|1239.03|1236.63|1239.25|1236.85|1238.8|1236.4|0
1728949800000|2024-10-14 23:50:00|1239.25|1236.85|1239.02|1236.62|1239.48|1237.08|1239.02|1236.62|0
1728950100000|2024-10-14 23:55:00|1239.25|1236.85|1238.57|1236.17|1239.25|1236.85|1238.35|1235.95|0
1728950400000|2024-10-15 00:00:00|1239.02|1236.62|1237.9|1235.5|1239.25|1236.85|1237.67|1235.27|0
1728950700000|2024-10-15 00:05:00|1238.12|1235.72|1236.54|1234.14|1238.12|1235.72|1236.54|1234.14|0
1728951000000|2024-10-15 00:10:00|1236.77|1234.37|1236.87|1234.47|1237.44|1235.04|1236.54|1234.14|0
1728951300000|2024-10-15 00:15:00|1236.99|1234.59|1237.89|1235.49|1237.89|1235.49|1236.99|1234.59|0
1728951600000|2024-10-15 00:20:00|1237.67|1235.27|1237.44|1235.04|1237.89|1235.49|1237.44|1235.04|0
1728951900000|2024-10-15 00:25:00|1237.67|1235.27|1238.24|1235.84|1238.24|1235.84|1236.99|1234.59|0
1728952200000|2024-10-15 00:30:00|1238.14|1235.94|1237.24|1235.04|1238.14|1235.94|1237.01|1234.81|0
1728952500000|2024-10-15 00:35:00|1237.46|1235.26|1237.69|1235.49|1237.91|1235.71|1237.46|1235.26|0
1728952800000|2024-10-15 00:40:00|1237.91|1235.71|1237.46|1235.26|1238.14|1235.94|1237.01|1234.81|0
1728953100000|2024-10-15 00:45:00|1237.24|1235.04|1236.56|1234.36|1237.24|1235.04|1233.86|1231.66|0
1728953400000|2024-10-15 00:50:00|1236.33|1234.13|1236.33|1234.13|1236.56|1234.36|1234.53|1232.33|0
1728953700000|2024-10-15 00:55:00|1236.11|1233.91|1236.11|1233.91|1236.56|1234.36|1235.88|1233.68|0
1728954000000|2024-10-15 01:00:00|1235.88|1233.68|1236.33|1234.13|1236.78|1234.58|1235.43|1233.23|0
1728954300000|2024-10-15 01:05:00|1236.21|1234.01|1236.55|1234.35|1237|1234.8|1235.65|1233.45|0
1728954600000|2024-10-15 01:10:00|1236.78|1234.58|1238.8|1236.6|1238.81|1236.61|1236.55|1234.35|0
1728954900000|2024-10-15 01:15:00|1238.58|1236.38|1238.35|1236.15|1238.8|1236.6|1238.01|1235.81|0
1728955200000|2024-10-15 01:20:00|1238.13|1235.93|1238.35|1236.15|1238.8|1236.6|1238.01|1235.81|0
1728955500000|2024-10-15 01:25:00|1238.13|1235.93|1238.13|1235.93|1238.13|1235.93|1237.9|1235.7|0
1728955800000|2024-10-15 01:30:00|1237.9|1235.7|1239.03|1236.83|1239.25|1237.05|1237.68|1235.48|0
1728956100000|2024-10-15 01:35:00|1238.8|1236.6|1239.48|1237.28|1239.93|1237.73|1238.35|1236.15|0
1728956400000|2024-10-15 01:40:00|1239.7|1237.5|1240.15|1237.95|1240.38|1238.18|1239.47|1237.27|0
1728956700000|2024-10-15 01:45:00|1240.37|1238.17|1239.7|1237.5|1240.6|1238.4|1239.58|1237.38|0
1728957000000|2024-10-15 01:50:00|1239.81|1237.61|1240.15|1237.95|1240.15|1237.95|1239.36|1237.16|0
1728957300000|2024-10-15 01:55:00|1239.92|1237.72|1239.92|1237.72|1240.6|1238.4|1239.7|1237.5|0
1728957600000|2024-10-15 02:00:00|1239.7|1237.5|1240.37|1238.17|1241.27|1239.07|1239.47|1237.27|0
1728957900000|2024-10-15 02:05:00|1240.15|1237.95|1239.47|1237.27|1240.15|1237.95|1239.47|1237.27|0
1728958200000|2024-10-15 02:10:00|1239.24|1237.04|1239.69|1237.49|1240.14|1237.94|1239.24|1237.04|0
1728958500000|2024-10-15 02:15:00|1239.8|1237.6|1240.14|1237.94|1240.37|1238.17|1239.69|1237.49|0
1728958800000|2024-10-15 02:20:00|1240.37|1238.17|1240.37|1238.17|1240.82|1238.62|1240.14|1237.94|0
1728959100000|2024-10-15 02:25:00|1240.14|1237.94|1240.14|1237.94|1240.37|1238.17|1239.91|1237.71|0
1728959400000|2024-10-15 02:30:00|1240.25|1238.05|1240.14|1237.94|1240.59|1238.39|1239.91|1237.71|0
1728959700000|2024-10-15 02:35:00|1239.91|1237.71|1239.69|1237.49|1240.14|1237.94|1239.69|1237.49|0
1728960000000|2024-10-15 02:40:00|1239.91|1237.71|1239.46|1237.26|1239.91|1237.71|1239.24|1237.04|0
1728960300000|2024-10-15 02:45:00|1239.69|1237.49|1239.46|1237.26|1239.69|1237.49|1239.23|1237.03|0
1728960600000|2024-10-15 02:50:00|1239.68|1237.48|1239.23|1237.03|1240.13|1237.93|1239.01|1236.81|0
1728960900000|2024-10-15 02:55:00|1239.01|1236.81|1239.01|1236.81|1239.23|1237.03|1239.01|1236.81|0
1728961200000|2024-10-15 03:00:00|1239.23|1237.03|1238.78|1236.58|1239.68|1237.48|1238.55|1236.35|0
1728961500000|2024-10-15 03:05:00|1239|1236.8|1238.78|1236.58|1239|1236.8|1238.55|1236.35|0
1728961800000|2024-10-15 03:10:00|1238.55|1236.35|1238.55|1236.35|1239|1236.8|1238.55|1236.35|0
1728962100000|2024-10-15 03:15:00|1238.66|1236.46|1238.55|1236.35|1239|1236.8|1238.1|1235.9|0
1728962400000|2024-10-15 03:20:00|1238.43|1236.23|1238.55|1236.35|1238.55|1236.35|1238.1|1235.9|0
1728962700000|2024-10-15 03:25:00|1238.43|1236.23|1239.68|1237.48|1239.9|1237.7|1238.32|1236.12|0
1728963000000|2024-10-15 03:30:00|1239.9|1237.7|1240.35|1238.15|1240.35|1238.15|1238.77|1236.57|0
1728963300000|2024-10-15 03:35:00|1240.12|1237.92|1240.35|1238.15|1240.35|1238.15|1239.67|1237.47|0
1728963600000|2024-10-15 03:40:00|1240.12|1237.92|1239.9|1237.7|1240.35|1238.15|1239.67|1237.47|0
1728963900000|2024-10-15 03:45:00|1239.67|1237.47|1239.67|1237.47|1239.78|1237.58|1239.45|1237.25|0
1728964200000|2024-10-15 03:50:00|1239.45|1237.25|1239.44|1237.24|1239.55|1237.35|1239.22|1237.02|0
1728964500000|2024-10-15 03:55:00|1239.67|1237.47|1240.34|1238.14|1240.57|1238.37|1239.44|1237.24|0
1728964800000|2024-10-15 04:00:00|1240.12|1237.92|1239.67|1237.47|1240.12|1237.92|1239.67|1237.47|0
1728965100000|2024-10-15 04:05:00|1239.44|1237.24|1240.12|1237.92|1240.12|1237.92|1239.44|1237.24|0
1728965400000|2024-10-15 04:10:00|1239.89|1237.69|1240.12|1237.92|1240.34|1238.14|1239.89|1237.69|0
1728965700000|2024-10-15 04:15:00|1240|1237.8|1239.89|1237.69|1240.22|1238.02|1239.77|1237.57|0
1728966000000|2024-10-15 04:20:00|1240.11|1237.91|1239.89|1237.69|1240.34|1238.14|1239.89|1237.69|0
1728966300000|2024-10-15 04:25:00|1239.77|1237.57|1239.44|1237.24|1239.77|1237.57|1239.21|1237.01|0
1728966600000|2024-10-15 04:30:00|1239.54|1237.34|1239.43|1237.23|1239.66|1237.46|1239.21|1237.01|0
1728966900000|2024-10-15 04:35:00|1239.66|1237.46|1239.66|1237.46|1240.11|1237.91|1239.43|1237.23|0
1728967200000|2024-10-15 04:40:00|1239.88|1237.68|1239.77|1237.57|1240.11|1237.91|1239.77|1237.57|0
1728967500000|2024-10-15 04:45:00|1239.88|1237.68|1239.66|1237.46|1240.11|1237.91|1239.66|1237.46|0
1728967800000|2024-10-15 04:50:00|1239.54|1237.34|1239.66|1237.46|1239.66|1237.46|1239.43|1237.23|0
1728968100000|2024-10-15 04:55:00|1239.88|1237.68|1239.65|1237.45|1239.88|1237.68|1239.43|1237.23|0
1728968400000|2024-10-15 05:00:00|1239.43|1237.23|1239.43|1237.23|1239.88|1237.68|1239.2|1237|0
1728968700000|2024-10-15 05:05:00|1239.65|1237.45|1239.2|1237|1239.65|1237.45|1239.2|1237|0
1728969000000|2024-10-15 05:10:00|1238.98|1236.78|1239.2|1237|1239.2|1237|1238.75|1236.55|0
1728969300000|2024-10-15 05:15:00|1238.98|1236.78|1238.97|1236.77|1239.43|1237.23|1238.97|1236.77|0
1728969600000|2024-10-15 05:20:00|1239.2|1237|1238.97|1236.77|1239.2|1237|1238.75|1236.55|0
1728969900000|2024-10-15 05:25:00|1238.86|1236.66|1237.62|1235.42|1238.86|1236.66|1237.39|1235.19|0
1728970200000|2024-10-15 05:30:00|1237.39|1235.19|1236.27|1234.07|1237.62|1235.42|1236.27|1234.07|0
1728970500000|2024-10-15 05:35:00|1236.49|1234.29|1236.94|1234.74|1237.39|1235.19|1236.27|1234.07|0
1728970800000|2024-10-15 05:40:00|1236.72|1234.52|1236.72|1234.52|1236.94|1234.74|1236.49|1234.29|0
1728971100000|2024-10-15 05:45:00|1236.94|1234.74|1237.39|1235.19|1237.39|1235.19|1236.72|1234.52|0
1728971400000|2024-10-15 05:50:00|1236.94|1234.74|1236.71|1234.51|1237.39|1235.19|1236.71|1234.51|0
1728971700000|2024-10-15 05:55:00|1236.49|1234.29|1236.04|1233.84|1236.49|1234.29|1235.81|1233.61|0
1728972000000|2024-10-15 06:00:00|1236.26|1234.06|1235.59|1233.39|1236.26|1234.06|1235.59|1233.39|0
1728972300000|2024-10-15 06:05:00|1235.36|1233.16|1235.81|1233.61|1236.04|1233.84|1235.13|1232.93|0
1728972600000|2024-10-15 06:10:00|1235.69|1233.49|1236.93|1234.73|1236.93|1234.73|1235.36|1233.16|0
1728972900000|2024-10-15 06:15:00|1236.82|1234.62|1237.38|1235.18|1237.38|1235.18|1236.71|1234.51|0
1728973200000|2024-10-15 06:20:00|1237.27|1235.07|1237.16|1234.96|1237.38|1235.18|1236.71|1234.51|0
1728973500000|2024-10-15 06:25:00|1237.04|1234.84|1237.16|1234.96|1237.16|1234.96|1236.71|1234.51|0
1728973800000|2024-10-15 06:30:00|1237.04|1234.84|1237.09|1234.89|1237.38|1235.18|1236.93|1234.73|0
1728974100000|2024-10-15 06:35:00|1237.32|1235.12|1235.96|1233.76|1237.32|1235.12|1235.74|1233.54|0
1728974400000|2024-10-15 06:40:00|1236.19|1233.99|1236.19|1233.99|1236.64|1234.44|1235.51|1233.31|0
1728974700000|2024-10-15 06:45:00|1236.64|1234.44|1235.96|1233.76|1236.86|1234.66|1235.96|1233.76|0
1728975000000|2024-10-15 06:50:00|1235.74|1233.54|1235.51|1233.31|1236.19|1233.99|1235.51|1233.31|0
1728975300000|2024-10-15 06:55:00|1235.29|1233.09|1235.06|1232.86|1236.19|1233.99|1234.83|1232.63|0
1728975600000|2024-10-15 07:00:00|1234.83|1232.63|1235.51|1233.31|1235.73|1233.53|1234.16|1231.96|0
1728975900000|2024-10-15 07:05:00|1235.28|1233.08|1235.51|1233.31|1235.73|1233.53|1233.93|1231.73|0
1728976200000|2024-10-15 07:10:00|1235.73|1233.53|1236.41|1234.21|1237.53|1235.33|1235.73|1233.53|0
1728976500000|2024-10-15 07:15:00|1236.18|1233.98|1235.96|1233.76|1237.08|1234.88|1235.73|1233.53|0
1728976800000|2024-10-15 07:20:00|1236.18|1233.98|1235.05|1232.85|1236.18|1233.98|1235.05|1232.85|0
1728977100000|2024-10-15 07:25:00|1235.28|1233.08|1235.05|1232.85|1236.4|1234.2|1234.83|1232.63|0
1728977400000|2024-10-15 07:30:00|1235.28|1233.08|1237.3|1235.1|1237.76|1235.56|1235.28|1233.08|0
1728977700000|2024-10-15 07:35:00|1237.08|1234.88|1237.3|1235.1|1237.75|1235.55|1236.85|1234.65|0
1728978000000|2024-10-15 07:40:00|1237.53|1235.33|1236.17|1233.97|1237.75|1235.55|1235.5|1233.3|0
1728978300000|2024-10-15 07:45:00|1235.95|1233.75|1237.53|1235.33|1237.53|1235.33|1235.95|1233.75|0
1728978600000|2024-10-15 07:50:00|1237.3|1235.1|1236.88|1234.68|1238.13|1235.93|1236.88|1234.68|0
1728978900000|2024-10-15 07:55:00|1236.76|1234.56|1235.97|1233.77|1237.33|1235.13|1235.75|1233.55|0
1728979200000|2024-10-15 08:00:00|1235.75|1233.55|1234.96|1232.76|1235.75|1233.55|1234.62|1232.42|0
1728979500000|2024-10-15 08:05:00|1234.85|1232.65|1235.52|1233.32|1235.75|1233.55|1233.05|1230.85|0
1728979800000|2024-10-15 08:10:00|1235.4|1233.2|1234.5|1232.3|1235.75|1233.55|1234.39|1232.19|0
1728980100000|2024-10-15 08:15:00|1234.39|1232.19|1232.14|1229.94|1234.39|1232.19|1231.92|1229.72|0
1728980400000|2024-10-15 08:20:00|1232.37|1230.17|1231.24|1229.04|1232.59|1230.39|1231.02|1228.82|0
1728980700000|2024-10-15 08:25:00|1231.02|1228.82|1230.11|1227.91|1231.46|1229.26|1229.89|1227.69|0
1728981000000|2024-10-15 08:30:00|1229.89|1227.69|1231.01|1228.81|1231.69|1229.49|1229.66|1227.46|0
1728981300000|2024-10-15 08:35:00|1231.24|1229.04|1230.56|1228.36|1231.24|1229.04|1229.66|1227.46|0
1728981600000|2024-10-15 08:40:00|1230.34|1228.14|1231.46|1229.26|1231.91|1229.71|1229.89|1227.69|0
1728981900000|2024-10-15 08:45:00|1231.34|1229.14|1231.91|1229.71|1232.36|1230.16|1231.24|1229.04|0
1728982200000|2024-10-15 08:50:00|1232.13|1229.93|1231.23|1229.03|1233.04|1230.84|1231.23|1229.03|0
1728982500000|2024-10-15 08:55:00|1231.01|1228.81|1231.68|1229.48|1231.68|1229.48|1230.78|1228.58|0
1728982800000|2024-10-15 09:00:00|1232.13|1229.93|1231.11|1228.91|1233.03|1230.83|1230.78|1228.58|0
1728983100000|2024-10-15 09:05:00|1231.01|1228.81|1230.1|1227.9|1231.23|1229.03|1229.43|1227.23|0
1728983400000|2024-10-15 09:10:00|1229.88|1227.68|1231|1228.8|1231.23|1229.03|1229.88|1227.68|0
1728983700000|2024-10-15 09:15:00|1231.23|1229.03|1231.9|1229.7|1232.35|1230.15|1231|1228.8|0
1728984000000|2024-10-15 09:20:00|1232.13|1229.93|1232.58|1230.38|1233.25|1231.05|1232.13|1229.93|0
1728984300000|2024-10-15 09:25:00|1232.35|1230.15|1232.58|1230.38|1233.03|1230.83|1231.9|1229.7|0
1728984600000|2024-10-15 09:30:00|1232.35|1230.15|1232.57|1230.37|1233.48|1231.28|1232.35|1230.15|0
1728984900000|2024-10-15 09:35:00|1232.8|1230.6|1231.45|1229.25|1232.8|1230.6|1231.22|1229.02|0
1728985200000|2024-10-15 09:40:00|1231.22|1229.02|1231.45|1229.25|1231.9|1229.7|1231|1228.8|0
1728985500000|2024-10-15 09:45:00|1231.22|1229.02|1231.67|1229.47|1231.67|1229.47|1230.55|1228.35|0
1728985800000|2024-10-15 09:50:00|1231.9|1229.7|1232.35|1230.15|1233.02|1230.82|1231.9|1229.7|0
1728986100000|2024-10-15 09:55:00|1231.44|1229.24|1230.99|1228.79|1232.57|1230.37|1230.32|1228.12|0
1728986400000|2024-10-15 10:00:00|1231.22|1229.02|1233.24|1231.04|1233.47|1231.27|1231.22|1229.02|0
1728986700000|2024-10-15 10:05:00|1233.02|1230.82|1232.12|1229.92|1233.02|1230.82|1231.22|1229.02|0
1728987000000|2024-10-15 10:10:00|1231.89|1229.69|1230.76|1228.56|1232.79|1230.59|1230.54|1228.34|0
1728987300000|2024-10-15 10:15:00|1230.54|1228.34|1229.41|1227.21|1230.76|1228.56|1229.41|1227.21|0
1728987600000|2024-10-15 10:20:00|1229.86|1227.66|1232.22|1230.02|1232.56|1230.36|1229.41|1227.21|0
1728987900000|2024-10-15 10:25:00|1232.34|1230.14|1232.11|1229.91|1233.01|1230.81|1231.66|1229.46|0
1728988200000|2024-10-15 10:30:00|1232.34|1230.14|1235.49|1233.29|1235.71|1233.51|1232.11|1229.91|0
1728988500000|2024-10-15 10:35:00|1235.26|1233.06|1235.04|1232.84|1235.71|1233.51|1234.81|1232.61|0
1728988800000|2024-10-15 10:40:00|1234.81|1232.61|1235.26|1233.06|1235.94|1233.74|1234.14|1231.94|0
1728989100000|2024-10-15 10:45:00|1235.49|1233.29|1236.39|1234.19|1236.61|1234.41|1235.49|1233.29|0
1728989400000|2024-10-15 10:50:00|1236.16|1233.96|1235.71|1233.51|1236.61|1234.41|1235.26|1233.06|0
1728989700000|2024-10-15 10:55:00|1235.48|1233.28|1235.03|1232.83|1236.61|1234.41|1235.03|1232.83|0
1728990000000|2024-10-15 11:00:00|1235.48|1233.28|1235.71|1233.51|1236.61|1234.41|1235.26|1233.06|0
1728990300000|2024-10-15 11:05:00|1235.48|1233.28|1236.16|1233.96|1236.38|1234.18|1234.81|1232.61|0
1728990600000|2024-10-15 11:10:00|1235.93|1233.73|1233|1230.8|1235.93|1233.73|1232.78|1230.58|0
1728990900000|2024-10-15 11:15:00|1233.23|1231.03|1233.68|1231.48|1233.9|1231.7|1233.23|1231.03|0
1728991200000|2024-10-15 11:20:00|1233.9|1231.7|1234.35|1232.15|1235.03|1232.83|1232.78|1230.58|0
1728991500000|2024-10-15 11:25:00|1234.58|1232.38|1233.67|1231.47|1235.7|1233.5|1233.67|1231.47|0
1728991800000|2024-10-15 11:30:00|1233.45|1231.25|1235.25|1233.05|1235.48|1233.28|1233.45|1231.25|0
1728992100000|2024-10-15 11:35:00|1235.02|1232.82|1233|1230.8|1235.02|1232.82|1232.77|1230.57|0
1728992400000|2024-10-15 11:40:00|1232.77|1230.57|1234.35|1232.15|1234.35|1232.15|1232.77|1230.57|0
1728992700000|2024-10-15 11:45:00|1234.12|1231.92|1233.22|1231.02|1235.25|1233.05|1232.77|1230.57|0
1728993000000|2024-10-15 11:50:00|1233.44|1231.24|1234.57|1232.37|1234.79|1232.59|1233.22|1231.02|0
1728993300000|2024-10-15 11:55:00|1234.45|1232.25|1234.79|1232.59|1235.02|1232.82|1233.44|1231.24|0
1728993600000|2024-10-15 12:00:00|1235.02|1232.82|1235.24|1233.04|1235.69|1233.49|1234.12|1231.92|0
1728993900000|2024-10-15 12:05:00|1235.13|1232.93|1236.37|1234.17|1236.59|1234.39|1235.02|1232.82|0
1728994200000|2024-10-15 12:10:00|1236.59|1234.39|1235.69|1233.49|1236.59|1234.39|1234.57|1232.37|0
1728994500000|2024-10-15 12:15:00|1235.92|1233.72|1237.04|1234.84|1237.04|1234.84|1235.47|1233.27|0
1728994800000|2024-10-15 12:20:00|1236.82|1234.62|1235.35|1233.15|1237.04|1234.84|1234.79|1232.59|0
1728995100000|2024-10-15 12:25:00|1235.24|1233.04|1235.46|1233.26|1235.69|1233.49|1234.34|1232.14|0
1728995400000|2024-10-15 12:30:00|1235.69|1233.49|1234.34|1232.14|1235.91|1233.71|1234.11|1231.91|0
1728995700000|2024-10-15 12:35:00|1234.56|1232.36|1234.56|1232.36|1235.24|1233.04|1233.21|1231.01|0
1728996000000|2024-10-15 12:40:00|1234.78|1232.58|1233.21|1231.01|1234.78|1232.58|1233.21|1231.01|0
1728996300000|2024-10-15 12:45:00|1232.98|1230.78|1235.01|1232.81|1235.01|1232.81|1232.76|1230.56|0
1728996600000|2024-10-15 12:50:00|1234.78|1232.58|1236.13|1233.93|1236.36|1234.16|1234.78|1232.58|0
1728996900000|2024-10-15 12:55:00|1236.36|1234.16|1236.58|1234.38|1237.26|1235.06|1236.13|1233.93|0
1728997200000|2024-10-15 13:00:00|1236.81|1234.61|1236.81|1234.61|1237.71|1235.51|1236.58|1234.38|0
1728997500000|2024-10-15 13:05:00|1237.03|1234.83|1237.93|1235.73|1238.38|1236.18|1236.58|1234.38|0
1728997800000|2024-10-15 13:10:00|1237.71|1235.51|1238.38|1236.18|1239.06|1236.86|1237.48|1235.28|0
1728998100000|2024-10-15 13:15:00|1238.61|1236.41|1238.61|1236.41|1239.28|1237.08|1238.16|1235.96|0
1728998400000|2024-10-15 13:20:00|1238.38|1236.18|1239.06|1236.86|1239.51|1237.31|1238.38|1236.18|0
1728998700000|2024-10-15 13:25:00|1238.83|1236.63|1237.25|1235.05|1239.06|1236.86|1236.35|1234.15|0
1728999000000|2024-10-15 13:30:00|1237.93|1235.73|1238.6|1236.4|1239.51|1237.31|1235.9|1233.7|0
1728999300000|2024-10-15 13:35:00|1238.38|1236.18|1235.34|1233.14|1239.05|1236.85|1234.67|1232.47|0
1728999600000|2024-10-15 13:40:00|1235.79|1233.59|1234.04|1231.84|1237.14|1234.94|1234.04|1231.84|0
1728999900000|2024-10-15 13:45:00|1234.49|1232.29|1236.29|1234.09|1237.19|1234.99|1233.58|1231.38|0
1729000200000|2024-10-15 13:50:00|1236.07|1233.87|1236.74|1234.54|1236.97|1234.77|1234.26|1232.06|0
1729000500000|2024-10-15 13:55:00|1237.19|1234.99|1232|1229.8|1238.1|1235.9|1231.55|1229.35|0
1729000800000|2024-10-15 14:00:00|1232.9|1230.7|1235.84|1233.64|1236.29|1234.09|1232.45|1230.25|0
1729001100000|2024-10-15 14:05:00|1235.38|1233.18|1232.45|1230.25|1235.84|1233.64|1232.45|1230.25|0
1729001400000|2024-10-15 14:10:00|1232|1229.8|1229.52|1227.32|1232.45|1230.25|1228.39|1226.19|0
1729001700000|2024-10-15 14:15:00|1229.29|1227.09|1232.22|1230.02|1232.22|1230.02|1229.07|1226.87|0
1729002000000|2024-10-15 14:20:00|1232|1229.8|1230.12|1227.92|1232|1229.8|1228.77|1226.57|0
1729002300000|2024-10-15 14:25:00|1230.35|1228.15|1224.26|1222.06|1230.57|1228.37|1223.36|1221.16|0
1729002600000|2024-10-15 14:30:00|1223.36|1221.16|1216.6|1214.4|1224.03|1221.83|1213.9|1211.7|0
1729002900000|2024-10-15 14:35:00|1216.37|1214.17|1210.47|1208.27|1217.05|1214.85|1209.77|1207.57|0
1729003200000|2024-10-15 14:40:00|1208.68|1206.48|1211.82|1209.62|1214.75|1212.55|1205.75|1203.55|0
1729003500000|2024-10-15 14:45:00|1211.15|1208.95|1212.95|1210.75|1214.3|1212.1|1209.57|1207.37|0
1729003800000|2024-10-15 14:50:00|1212.5|1210.3|1218.12|1215.92|1219.25|1217.05|1212.05|1209.85|0
1729004100000|2024-10-15 14:55:00|1217.9|1215.7|1211.82|1209.62|1219.25|1217.05|1211.37|1209.17|0
1729004400000|2024-10-15 15:00:00|1211.59|1209.39|1213.39|1211.19|1216.54|1214.34|1210.69|1208.49|0
1729004700000|2024-10-15 15:05:00|1213.62|1211.42|1212.4|1210.2|1214.97|1212.77|1211.59|1209.39|0
1729005000000|2024-10-15 15:10:00|1212.17|1209.97|1215.1|1212.9|1215.1|1212.9|1211.5|1209.3|0
1729005300000|2024-10-15 15:15:00|1215.32|1213.12|1217.34|1215.14|1220.04|1217.84|1215.32|1213.12|0
1729005600000|2024-10-15 15:20:00|1217.57|1215.37|1215.99|1213.79|1218.47|1216.27|1215.99|1213.79|0
1729005900000|2024-10-15 15:25:00|1216.22|1214.02|1215.87|1213.67|1216.67|1214.47|1214.87|1212.67|0
1729006200000|2024-10-15 15:30:00|1215.77|1213.57|1218.24|1216.04|1218.69|1216.49|1214.87|1212.67|0
1729006500000|2024-10-15 15:35:00|1218.01|1215.81|1214.87|1212.67|1218.46|1216.26|1214.42|1212.22|0
1729006800000|2024-10-15 15:40:00|1214.64|1212.44|1213.96|1211.76|1217.79|1215.59|1212.62|1210.42|0
1729007100000|2024-10-15 15:45:00|1213.07|1210.87|1210.82|1208.62|1213.51|1211.31|1209.69|1207.49|0
1729007400000|2024-10-15 15:50:00|1211.04|1208.84|1207.22|1205.02|1213.29|1211.09|1207.22|1205.02|0
1729007700000|2024-10-15 15:55:00|1206.77|1204.57|1207.22|1205.02|1210.14|1207.94|1206.32|1204.12|0
1729008000000|2024-10-15 16:00:00|1208.12|1205.92|1207|1204.8|1209.02|1206.82|1207|1204.8|0
1729008300000|2024-10-15 16:05:00|1207.44|1205.24|1213.51|1211.31|1213.51|1211.31|1206.77|1204.57|0
1729008600000|2024-10-15 16:10:00|1213.73|1211.53|1212.38|1210.18|1214.86|1212.66|1211.26|1209.06|0
1729008900000|2024-10-15 16:15:00|1212.16|1209.96|1215.08|1212.88|1215.08|1212.88|1210.59|1208.39|0
1729009200000|2024-10-15 16:20:00|1214.86|1212.66|1213.51|1211.31|1215.31|1213.11|1211.71|1209.51|0
1729009500000|2024-10-15 16:25:00|1213.73|1211.53|1213.95|1211.75|1214.74|1212.54|1213.06|1210.86|0
1729009800000|2024-10-15 16:30:00|1214.18|1211.98|1216.88|1214.68|1217.78|1215.58|1213.28|1211.08|0
1729010100000|2024-10-15 16:35:00|1217.1|1214.9|1215.53|1213.33|1217.1|1214.9|1214.85|1212.65|0
1729010400000|2024-10-15 16:40:00|1215.3|1213.1|1212.15|1209.95|1216.2|1214|1211.03|1208.83|0
1729010700000|2024-10-15 16:45:00|1212.38|1210.18|1211.25|1209.05|1212.83|1210.63|1210.58|1208.38|0
1729011000000|2024-10-15 16:50:00|1211.48|1209.28|1210.13|1207.93|1212.15|1209.95|1209.68|1207.48|0
1729011300000|2024-10-15 16:55:00|1210.35|1208.15|1211.03|1208.83|1211.48|1209.28|1209.68|1207.48|0
1729011600000|2024-10-15 17:00:00|1210.8|1208.6|1211.02|1208.82|1212.37|1210.17|1210.58|1208.38|0
1729011900000|2024-10-15 17:05:00|1211.25|1209.05|1208.78|1206.58|1212.15|1209.95|1208.78|1206.58|0
1729012200000|2024-10-15 17:10:00|1208.33|1206.13|1207.2|1205|1208.55|1206.35|1204.96|1202.76|0
1729012500000|2024-10-15 17:15:00|1207.43|1205.23|1206.3|1204.1|1209.45|1207.25|1204.28|1202.08|0
1729012800000|2024-10-15 17:20:00|1206.53|1204.33|1205.85|1203.65|1208.1|1205.9|1205.41|1203.21|0
1729013100000|2024-10-15 17:25:00|1205.63|1203.43|1204.51|1202.31|1205.63|1203.43|1202.26|1200.06|0
1729013400000|2024-10-15 17:30:00|1204.28|1202.08|1204.06|1201.86|1205.85|1203.65|1202.49|1200.29|0
1729013700000|2024-10-15 17:35:00|1203.83|1201.63|1206.97|1204.77|1207.42|1205.22|1203.38|1201.18|0
1729014000000|2024-10-15 17:40:00|1207.2|1205|1208.99|1206.79|1210.34|1208.14|1207.2|1205|0
1729014300000|2024-10-15 17:45:00|1208.77|1206.57|1207.79|1205.59|1210.12|1207.92|1207.2|1205|0
1729014600000|2024-10-15 17:50:00|1207.56|1205.36|1206.21|1204.01|1208.91|1206.71|1205.77|1203.57|0
1729014900000|2024-10-15 17:55:00|1205.99|1203.79|1203.29|1201.09|1205.99|1203.79|1202.4|1200.2|0
1729015200000|2024-10-15 18:00:00|1203.52|1201.32|1204.64|1202.44|1206.99|1204.79|1201.27|1199.07|0
1729015500000|2024-10-15 18:05:00|1204.52|1202.32|1202.39|1200.19|1205.31|1203.11|1202.17|1199.97|0
1729015800000|2024-10-15 18:10:00|1202.17|1199.97|1200.6|1198.4|1203.07|1200.87|1200.37|1198.17|0
1729016100000|2024-10-15 18:15:00|1200.37|1198.17|1198.35|1196.15|1200.37|1198.17|1198.13|1195.93|0
1729016400000|2024-10-15 18:20:00|1197.9|1195.7|1202.17|1199.97|1203.29|1201.09|1197.9|1195.7|0
1729016700000|2024-10-15 18:25:00|1201.94|1199.74|1199.25|1197.05|1202.17|1199.97|1197.9|1195.7|0
1729017000000|2024-10-15 18:30:00|1199.02|1196.82|1198.35|1196.15|1201.04|1198.84|1198.35|1196.15|0
1729017300000|2024-10-15 18:35:00|1198.13|1195.93|1198.8|1196.6|1199.02|1196.82|1196.78|1194.58|0
1729017600000|2024-10-15 18:40:00|1199.02|1196.82|1198.77|1196.57|1199.25|1197.05|1196.55|1194.35|0
1729017900000|2024-10-15 18:45:00|1198.99|1196.79|1197.05|1194.85|1199.52|1197.32|1196.38|1194.18|0
1729018200000|2024-10-15 18:50:00|1196.82|1194.62|1197.5|1195.3|1198.62|1196.42|1196.38|1194.18|0
1729018500000|2024-10-15 18:55:00|1197.27|1195.07|1195.48|1193.28|1197.27|1195.07|1194.81|1192.61|0
1729018800000|2024-10-15 19:00:00|1195.93|1193.73|1188.53|1186.33|1195.93|1193.73|1188.53|1186.33|0
1729019100000|2024-10-15 19:05:00|1189.43|1187.23|1186.97|1184.77|1189.43|1187.23|1184.51|1182.31|0
1729019400000|2024-10-15 19:10:00|1187.19|1184.99|1186.29|1184.09|1189.2|1187|1186.07|1183.87|0
1729019700000|2024-10-15 19:15:00|1186.52|1184.32|1187.52|1185.32|1187.52|1185.32|1185.13|1182.93|0
1729020000000|2024-10-15 19:20:00|1187.74|1185.54|1191.1|1188.9|1192.89|1190.69|1186.85|1184.65|0
1729020300000|2024-10-15 19:25:00|1191.55|1189.35|1187.97|1185.77|1192.22|1190.02|1187.74|1185.54|0
1729020600000|2024-10-15 19:30:00|1188.86|1186.66|1183.94|1181.74|1189.09|1186.89|1183.71|1181.51|0
1729020900000|2024-10-15 19:35:00|1183.71|1181.51|1186.25|1184.05|1187.15|1184.95|1181.48|1179.28|0
1729021200000|2024-10-15 19:40:00|1186.47|1184.27|1187.14|1184.94|1191.4|1189.2|1186.47|1184.27|0
1729021500000|2024-10-15 19:45:00|1187.59|1185.39|1190.05|1187.85|1190.95|1188.75|1185.8|1183.6|0
1729021800000|2024-10-15 19:50:00|1190.28|1188.08|1194.9|1192.7|1196.03|1193.83|1188.26|1186.06|0
1729022100000|2024-10-15 19:55:00|1192.44|1190.24|1194.45|1192.25|1194.45|1192.25|1186.39|1184.19|0
1729022400000|2024-10-15 20:00:00|1193.33|1191.13|1191.09|1188.89|1194.01|1191.81|1190.64|1188.44|0
1729022700000|2024-10-15 20:05:00|1190.87|1188.67|1190.64|1188.44|1192.21|1190.01|1190.2|1188|0
1729023000000|2024-10-15 20:10:00|1190.87|1188.67|1189.07|1186.87|1190.87|1188.67|1189.07|1186.87|0
1729023300000|2024-10-15 20:15:00|1189.62|1187.22|1188.73|1186.33|1189.62|1187.22|1188.5|1186.1|0
1729023600000|2024-10-15 20:20:00|1188.5|1186.1|1191.41|1189.01|1191.41|1189.01|1188.5|1186.1|0
1729023900000|2024-10-15 20:25:00|1191.64|1189.24|1191.63|1189.23|1192.31|1189.91|1191.41|1189.01|0
1729024200000|2024-10-15 20:30:00|1191.86|1189.46|1190.51|1188.11|1191.86|1189.46|1190.07|1187.67|0
1729024500000|2024-10-15 20:35:00|1190.29|1187.89|1191.63|1189.23|1191.63|1189.23|1190.29|1187.89|0
1729024800000|2024-10-15 20:40:00|1191.41|1189.01|1189.84|1187.44|1191.63|1189.23|1189.84|1187.44|0
1729025100000|2024-10-15 20:45:00|1190.06|1187.66|1190.29|1187.89|1190.73|1188.33|1189.84|1187.44|0
1729025400000|2024-10-15 20:50:00|1190.51|1188.11|1190.96|1188.56|1190.96|1188.56|1190.51|1188.11|0
1729025700000|2024-10-15 20:55:00|1191.18|1188.78|1190.61|1188.21|1191.18|1188.78|1190.06|1187.66|0
1729026000000|2024-10-15 21:00:00|1190.38|1187.98|1190.34|1187.94|1190.78|1188.38|1190.32|1187.92|0
1729026300000|2024-10-15 21:05:00|1190.21|1187.81|1191.01|1188.61|1191.34|1188.94|1190.21|1187.81|0
1729026600000|2024-10-15 21:10:00|1190.97|1188.57|1190.94|1188.54|1191.01|1188.61|1190.77|1188.37|0
1729026900000|2024-10-15 21:15:00|1191.07|1188.67|1191.34|1188.94|1191.53|1189.13|1191.04|1188.64|0
1729027200000|2024-10-15 21:20:00|1191.43|1189.03|1191.47|1189.07|1191.47|1189.07|1191.43|1189.03|0
1729027500000|2024-10-15 21:25:00|1191.53|1189.13|1191.53|1189.13|1191.76|1189.36|1191.53|1189.13|0
1729027800000|2024-10-15 21:30:00|1191.49|1189.09|1191.43|1189.03|1191.49|1189.09|1191.4|1189|0
1729028100000|2024-10-15 21:35:00|1191.13|1188.73|1191.04|1188.64|1191.16|1188.76|1191.04|1188.64|0
1729028400000|2024-10-15 21:40:00|1191.03|1188.63|1191.2|1188.8|1191.2|1188.8|1191.03|1188.63|0
1729028700000|2024-10-15 21:45:00|1191.19|1188.79|1191.19|1188.79|1191.19|1188.79|1190.96|1188.56|0
1729029000000|2024-10-15 21:50:00|1190.9|1188.5|1191.29|1188.89|1191.29|1188.89|1190.9|1188.5|0
1729029300000|2024-10-15 21:55:00|1191.26|1188.86|1191.13|1188.73|1191.26|1188.86|1190.96|1188.56|0
1729029600000|2024-10-15 22:00:00|1191.05|1188.65|1186.12|1183.72|1191.05|1188.65|1184.89|1182.49|0
1729029900000|2024-10-15 22:05:00|1186.24|1183.84|1186.57|1184.17|1187.13|1184.73|1186.01|1183.61|0
1729030200000|2024-10-15 22:10:00|1187.13|1184.73|1187.8|1185.4|1188.25|1185.85|1187.13|1184.73|0
1729030500000|2024-10-15 22:15:00|1187.58|1185.18|1189.14|1186.74|1189.37|1186.97|1187.58|1185.18|0
1729030800000|2024-10-15 22:20:00|1189.37|1186.97|1190.26|1187.86|1190.71|1188.31|1189.37|1186.97|0
1729031100000|2024-10-15 22:25:00|1190.49|1188.09|1190.04|1187.64|1190.71|1188.31|1190.04|1187.64|0
1729031400000|2024-10-15 22:30:00|1190.71|1188.31|1190.48|1188.08|1190.71|1188.31|1190.04|1187.64|0
1729031700000|2024-10-15 22:35:00|1190.71|1188.31|1190.71|1188.31|1191.38|1188.98|1190.48|1188.08|0
1729032000000|2024-10-15 22:40:00|1190.93|1188.53|1189.14|1186.74|1190.93|1188.53|1189.14|1186.74|0
1729032300000|2024-10-15 22:45:00|1189.36|1186.96|1190.03|1187.63|1190.14|1187.74|1189.36|1186.96|0
1729032600000|2024-10-15 22:50:00|1189.81|1187.41|1192.5|1190.1|1192.72|1190.32|1189.81|1187.41|0
1729032900000|2024-10-15 22:55:00|1192.6|1190.2|1192.49|1190.09|1192.94|1190.54|1192.27|1189.87|0
1729033200000|2024-10-15 23:00:00|1192.72|1190.32|1193.39|1190.99|1194.51|1192.11|1192.72|1190.32|0
1729033500000|2024-10-15 23:05:00|1193.61|1191.21|1193.39|1190.99|1193.61|1191.21|1192.49|1190.09|0
1729033800000|2024-10-15 23:10:00|1193.16|1190.76|1192.71|1190.31|1194.06|1191.66|1192.6|1190.2|0
1729034100000|2024-10-15 23:15:00|1192.49|1190.09|1193.61|1191.21|1193.83|1191.43|1192.49|1190.09|0
1729034400000|2024-10-15 23:20:00|1193.83|1191.43|1193.61|1191.21|1194.06|1191.66|1192.94|1190.54|0
1729034700000|2024-10-15 23:25:00|1193.83|1191.43|1194.06|1191.66|1194.06|1191.66|1193.61|1191.21|0
1729035000000|2024-10-15 23:30:00|1193.94|1191.54|1193.83|1191.43|1194.06|1191.66|1193.16|1190.76|0
1729035300000|2024-10-15 23:35:00|1194.05|1191.65|1193.61|1191.21|1194.16|1191.76|1193.16|1190.76|0
1729035600000|2024-10-15 23:40:00|1193.6|1191.2|1194.05|1191.65|1194.05|1191.65|1193.16|1190.76|0
1729035900000|2024-10-15 23:45:00|1194.28|1191.88|1194.05|1191.65|1194.95|1192.55|1194.05|1191.65|0
1729036200000|2024-10-15 23:50:00|1193.83|1191.43|1193.48|1191.08|1193.93|1191.53|1192.71|1190.31|0
1729036500000|2024-10-15 23:55:00|1193.38|1190.98|1192.7|1190.3|1193.83|1191.43|1192.26|1189.86|0
1729036800000|2024-10-16 00:00:00|1193.15|1190.75|1192.03|1189.63|1193.15|1190.75|1191.81|1189.41|0
1729037100000|2024-10-16 00:05:00|1191.81|1189.41|1192.03|1189.63|1192.25|1189.85|1191.36|1188.96|0
1729037400000|2024-10-16 00:10:00|1191.91|1189.51|1192.81|1190.41|1193.15|1190.75|1191.91|1189.51|0
1729037700000|2024-10-16 00:15:00|1192.7|1190.3|1194.88|1192.48|1194.88|1192.48|1192.48|1190.08|0
1729038000000|2024-10-16 00:20:00|1194.43|1192.03|1195.1|1192.7|1195.55|1193.15|1193.98|1191.58|0
1729038300000|2024-10-16 00:25:00|1195.32|1192.92|1194.43|1192.03|1195.32|1192.92|1193.53|1191.13|0
1729038600000|2024-10-16 00:30:00|1194.33|1192.13|1193.88|1191.68|1194.33|1192.13|1193.43|1191.23|0
1729038900000|2024-10-16 00:35:00|1193.65|1191.45|1195.89|1193.69|1196.12|1193.92|1193.65|1191.45|0
1729039200000|2024-10-16 00:40:00|1196.12|1193.92|1194.1|1191.9|1196.12|1193.92|1194.1|1191.9|0
1729039500000|2024-10-16 00:45:00|1193.98|1191.78|1193.65|1191.45|1194.1|1191.9|1193.2|1191|0
1729039800000|2024-10-16 00:50:00|1193.87|1191.67|1192.98|1190.78|1194.1|1191.9|1192.75|1190.55|0
1729040100000|2024-10-16 00:55:00|1193.2|1191|1193.65|1191.45|1194.1|1191.9|1192.75|1190.55|0
1729040400000|2024-10-16 01:00:00|1193.53|1191.33|1193.2|1191|1194.09|1191.89|1192.97|1190.77|0
1729040700000|2024-10-16 01:05:00|1193.08|1190.88|1192.08|1189.88|1193.31|1191.11|1192.08|1189.88|0
1729041000000|2024-10-16 01:10:00|1191.85|1189.65|1192.75|1190.55|1193.2|1191|1191.18|1188.98|0
1729041300000|2024-10-16 01:15:00|1192.97|1190.77|1194.31|1192.11|1194.42|1192.22|1192.97|1190.77|0
1729041600000|2024-10-16 01:20:00|1194.09|1191.89|1195.36|1193.16|1195.36|1193.16|1194.09|1191.89|0
1729041900000|2024-10-16 01:25:00|1194.76|1192.56|1193.97|1191.77|1194.76|1192.56|1193.86|1191.66|0
1729042200000|2024-10-16 01:30:00|1194.31|1192.11|1193.64|1191.44|1194.54|1192.34|1193.19|1190.99|0
1729042500000|2024-10-16 01:35:00|1193.41|1191.21|1194.76|1192.56|1194.76|1192.56|1193.19|1190.99|0
1729042800000|2024-10-16 01:40:00|1194.53|1192.33|1195.2|1193|1195.65|1193.45|1194.31|1192.11|0
1729043100000|2024-10-16 01:45:00|1195.43|1193.23|1195.43|1193.23|1196.77|1194.57|1195.43|1193.23|0
1729043400000|2024-10-16 01:50:00|1195.65|1193.45|1196.77|1194.57|1196.77|1194.57|1195.65|1193.45|0
1729043700000|2024-10-16 01:55:00|1196.55|1194.35|1195.42|1193.22|1196.77|1194.57|1194.53|1192.33|0
1729044000000|2024-10-16 02:00:00|1195.31|1193.11|1195.42|1193.22|1195.65|1193.45|1195.2|1193|0
1729044300000|2024-10-16 02:05:00|1195.2|1193|1195.42|1193.22|1195.65|1193.45|1194.75|1192.55|0
1729044600000|2024-10-16 02:10:00|1195.2|1193|1196.09|1193.89|1196.32|1194.12|1195.2|1193|0
1729044900000|2024-10-16 02:15:00|1195.87|1193.67|1195.42|1193.22|1196.09|1193.89|1194.97|1192.77|0
1729045200000|2024-10-16 02:20:00|1195.2|1193|1196.09|1193.89|1196.76|1194.56|1195.19|1192.99|0
1729045500000|2024-10-16 02:25:00|1196.31|1194.11|1195.64|1193.44|1196.99|1194.79|1195.64|1193.44|0
1729045800000|2024-10-16 02:30:00|1195.86|1193.66|1196.54|1194.34|1196.98|1194.78|1195.64|1193.44|0
1729046100000|2024-10-16 02:35:00|1196.76|1194.56|1196.98|1194.78|1196.98|1194.78|1196.54|1194.34|0
1729046400000|2024-10-16 02:40:00|1196.76|1194.56|1196.76|1194.56|1196.98|1194.78|1196.53|1194.33|0
1729046700000|2024-10-16 02:45:00|1196.98|1194.78|1196.76|1194.56|1196.98|1194.78|1196.76|1194.56|0
1729047000000|2024-10-16 02:50:00|1196.53|1194.33|1196.08|1193.88|1196.76|1194.56|1195.86|1193.66|0
1729047300000|2024-10-16 02:55:00|1196.31|1194.11|1196.08|1193.88|1196.53|1194.33|1196.08|1193.88|0
1729047600000|2024-10-16 03:00:00|1196.31|1194.11|1195.63|1193.43|1196.31|1194.11|1195.41|1193.21|0
1729047900000|2024-10-16 03:05:00|1195.74|1193.54|1195.63|1193.43|1196.3|1194.1|1195.18|1192.98|0
1729048200000|2024-10-16 03:10:00|1195.85|1193.65|1196.53|1194.33|1196.53|1194.33|1195.63|1193.43|0
1729048500000|2024-10-16 03:15:00|1196.41|1194.21|1196.08|1193.88|1196.41|1194.21|1195.85|1193.65|0
1729048800000|2024-10-16 03:20:00|1195.85|1193.65|1196.52|1194.32|1196.75|1194.55|1195.85|1193.65|0
1729049100000|2024-10-16 03:25:00|1196.3|1194.1|1196.97|1194.77|1196.97|1194.77|1196.3|1194.1|0
1729049400000|2024-10-16 03:30:00|1197.19|1194.99|1196.75|1194.55|1197.19|1194.99|1196.75|1194.55|0
1729049700000|2024-10-16 03:35:00|1196.52|1194.32|1196.3|1194.1|1196.74|1194.54|1195.85|1193.65|0
1729050000000|2024-10-16 03:40:00|1196.4|1194.2|1197.42|1195.22|1197.64|1195.44|1196.3|1194.1|0
1729050300000|2024-10-16 03:45:00|1197.19|1194.99|1197.19|1194.99|1197.64|1195.44|1196.97|1194.77|0
1729050600000|2024-10-16 03:50:00|1196.97|1194.77|1197.64|1195.44|1197.64|1195.44|1196.97|1194.77|0
1729050900000|2024-10-16 03:55:00|1197.86|1195.66|1197.64|1195.44|1198.08|1195.88|1197.64|1195.44|0
1729051200000|2024-10-16 04:00:00|1197.86|1195.66|1197.86|1195.66|1198.08|1195.88|1197.63|1195.43|0
1729051500000|2024-10-16 04:05:00|1198.08|1195.88|1198.31|1196.11|1198.31|1196.11|1197.86|1195.66|0
1729051800000|2024-10-16 04:10:00|1198.19|1195.99|1198.08|1195.88|1198.31|1196.11|1198.08|1195.88|0
1729052100000|2024-10-16 04:15:00|1197.86|1195.66|1197.41|1195.21|1197.86|1195.66|1197.41|1195.21|0
1729052400000|2024-10-16 04:20:00|1197.18|1194.98|1196.51|1194.31|1197.18|1194.98|1196.39|1194.19|0
1729052700000|2024-10-16 04:25:00|1196.73|1194.53|1196.73|1194.53|1196.96|1194.76|1196.73|1194.53|0
1729053000000|2024-10-16 04:30:00|1196.51|1194.31|1197.18|1194.98|1197.18|1194.98|1196.51|1194.31|0
1729053300000|2024-10-16 04:35:00|1196.95|1194.75|1197.63|1195.43|1197.63|1195.43|1196.84|1194.64|0
1729053600000|2024-10-16 04:40:00|1197.85|1195.65|1197.18|1194.98|1197.85|1195.65|1196.95|1194.75|0
1729053900000|2024-10-16 04:45:00|1197.4|1195.2|1196.95|1194.75|1197.4|1195.2|1196.73|1194.53|0
1729054200000|2024-10-16 04:50:00|1196.73|1194.53|1196.83|1194.63|1197.18|1194.98|1196.73|1194.53|0
1729054500000|2024-10-16 04:55:00|1196.73|1194.53|1197.4|1195.2|1197.4|1195.2|1196.73|1194.53|0
1729054800000|2024-10-16 05:00:00|1197.62|1195.42|1197.17|1194.97|1197.62|1195.42|1197.17|1194.97|0
1729055100000|2024-10-16 05:05:00|1197.28|1195.08|1195.38|1193.18|1197.4|1195.2|1195.15|1192.95|0
1729055400000|2024-10-16 05:10:00|1195.83|1193.63|1195.82|1193.62|1195.83|1193.63|1195.38|1193.18|0
1729055700000|2024-10-16 05:15:00|1195.71|1193.51|1195.15|1192.95|1195.82|1193.62|1195.15|1192.95|0
1729056000000|2024-10-16 05:20:00|1194.93|1192.73|1195.37|1193.17|1195.37|1193.17|1194.7|1192.5|0
1729056300000|2024-10-16 05:25:00|1195.6|1193.4|1197.39|1195.19|1197.39|1195.19|1195.6|1193.4|0
1729056600000|2024-10-16 05:30:00|1197.17|1194.97|1196.27|1194.07|1197.39|1195.19|1195.82|1193.62|0
1729056900000|2024-10-16 05:35:00|1196.04|1193.84|1197.37|1195.17|1197.59|1195.39|1195.96|1193.76|0
1729057200000|2024-10-16 05:40:00|1197.59|1195.39|1197.81|1195.61|1198.04|1195.84|1197.47|1195.27|0
1729057500000|2024-10-16 05:45:00|1198.04|1195.84|1197.59|1195.39|1198.04|1195.84|1197.14|1194.94|0
1729057800000|2024-10-16 05:50:00|1197.81|1195.61|1196.69|1194.49|1198.48|1196.28|1196.69|1194.49|0
1729058100000|2024-10-16 05:55:00|1196.91|1194.71|1197.81|1195.61|1198.26|1196.06|1196.35|1194.15|0
1729058400000|2024-10-16 06:00:00|1197.58|1195.38|1195.79|1193.59|1197.58|1195.38|1195.35|1193.15|0
1729058700000|2024-10-16 06:05:00|1196.02|1193.82|1195.57|1193.37|1196.02|1193.82|1195.12|1192.92|0
1729059000000|2024-10-16 06:10:00|1195.12|1192.92|1195.57|1193.37|1195.79|1193.59|1194.67|1192.47|0
1729059300000|2024-10-16 06:15:00|1195.34|1193.14|1195.12|1192.92|1196.46|1194.26|1195.12|1192.92|0
1729059600000|2024-10-16 06:20:00|1194.9|1192.7|1194.67|1192.47|1194.9|1192.7|1193.78|1191.58|0
1729059900000|2024-10-16 06:25:00|1194.45|1192.25|1195.34|1193.14|1195.34|1193.14|1193.78|1191.58|0
1729060200000|2024-10-16 06:30:00|1195.12|1192.92|1195.22|1193.02|1196.01|1193.81|1195.12|1192.92|0
1729060500000|2024-10-16 06:35:00|1195.12|1192.92|1196.46|1194.26|1196.46|1194.26|1195.12|1192.92|0
1729060800000|2024-10-16 06:40:00|1196.23|1194.03|1195.78|1193.58|1196.46|1194.26|1195.11|1192.91|0
1729061100000|2024-10-16 06:45:00|1195.56|1193.36|1197.35|1195.15|1197.35|1195.15|1195.56|1193.36|0
1729061400000|2024-10-16 06:50:00|1197.12|1194.92|1197.35|1195.15|1197.79|1195.59|1197.12|1194.92|0
1729061700000|2024-10-16 06:55:00|1197.12|1194.92|1195.56|1193.36|1197.35|1195.15|1195.56|1193.36|0
1729062000000|2024-10-16 07:00:00|1195.33|1193.13|1195.78|1193.58|1196.23|1194.03|1192.87|1190.67|0
1729062300000|2024-10-16 07:05:00|1195.56|1193.36|1193.99|1191.79|1195.89|1193.69|1193.1|1190.9|0
1729062600000|2024-10-16 07:10:00|1194.21|1192.01|1192.2|1190|1194.21|1192.01|1190.86|1188.66|0
1729062900000|2024-10-16 07:15:00|1191.98|1189.78|1190.29|1188.09|1192.42|1190.22|1189.96|1187.76|0
1729063200000|2024-10-16 07:20:00|1189.96|1187.76|1188.4|1186.2|1191.3|1189.1|1187.95|1185.75|0
1729063500000|2024-10-16 07:25:00|1188.62|1186.42|1192.64|1190.44|1192.87|1190.67|1188.62|1186.42|0
1729063800000|2024-10-16 07:30:00|1192.42|1190.22|1195.32|1193.12|1195.32|1193.12|1192.42|1190.22|0
1729064100000|2024-10-16 07:35:00|1195.55|1193.35|1193.98|1191.78|1196.44|1194.24|1193.53|1191.33|0
1729064400000|2024-10-16 07:40:00|1194.2|1192|1195.32|1193.12|1195.99|1193.79|1194.2|1192|0
1729064700000|2024-10-16 07:45:00|1195.1|1192.9|1196.21|1194.01|1196.21|1194.01|1193.98|1191.78|0
1729065000000|2024-10-16 07:50:00|1196.44|1194.24|1195.54|1193.34|1196.44|1194.24|1195.32|1193.12|0
1729065300000|2024-10-16 07:55:00|1195.65|1193.45|1196.66|1194.46|1197.11|1194.91|1195.32|1193.12|0
1729065600000|2024-10-16 08:00:00|1196.88|1194.68|1195.76|1193.56|1197.33|1195.13|1194.42|1192.22|0
1729065900000|2024-10-16 08:05:00|1195.54|1193.34|1194.87|1192.67|1195.76|1193.56|1193.75|1191.55|0
1729066200000|2024-10-16 08:10:00|1194.75|1192.55|1192.63|1190.43|1196.21|1194.01|1192.63|1190.43|0
1729066500000|2024-10-16 08:15:00|1192.41|1190.21|1193.75|1191.55|1194.19|1191.99|1191.74|1189.54|0
1729066800000|2024-10-16 08:20:00|1193.52|1191.32|1192.18|1189.98|1194.19|1191.99|1191.73|1189.53|0
1729067100000|2024-10-16 08:25:00|1192.29|1190.09|1194.86|1192.66|1194.86|1192.66|1191.29|1189.09|0
1729067400000|2024-10-16 08:30:00|1195.09|1192.89|1193.52|1191.32|1195.09|1192.89|1193.52|1191.32|0
1729067700000|2024-10-16 08:35:00|1193.63|1191.43|1194.41|1192.21|1195.53|1193.33|1192.18|1189.98|0
1729068000000|2024-10-16 08:40:00|1194.64|1192.44|1194.86|1192.66|1195.31|1193.11|1193.07|1190.87|0
1729068300000|2024-10-16 08:45:00|1195.08|1192.88|1194.19|1191.99|1195.08|1192.88|1193.74|1191.54|0
1729068600000|2024-10-16 08:50:00|1193.96|1191.76|1193.96|1191.76|1194.63|1192.43|1193.74|1191.54|0
1729068900000|2024-10-16 08:55:00|1193.74|1191.54|1193.96|1191.76|1194.52|1192.32|1193.07|1190.87|0
1729069200000|2024-10-16 09:00:00|1193.74|1191.54|1194.63|1192.43|1195.08|1192.88|1193.29|1191.09|0
1729069500000|2024-10-16 09:05:00|1194.74|1192.54|1195.63|1193.43|1196.19|1193.99|1193.74|1191.54|0
1729069800000|2024-10-16 09:10:00|1195.75|1193.55|1196.42|1194.22|1196.42|1194.22|1194.85|1192.65|0
1729070100000|2024-10-16 09:15:00|1196.19|1193.99|1195.6|1193.4|1197.17|1194.97|1195.6|1193.4|0
1729070400000|2024-10-16 09:20:00|1195.82|1193.62|1194.26|1192.06|1195.82|1193.62|1194.26|1192.06|0
1729070700000|2024-10-16 09:25:00|1194.03|1191.83|1193.81|1191.61|1194.26|1192.06|1192.92|1190.72|0
1729071000000|2024-10-16 09:30:00|1193.92|1191.72|1194.48|1192.28|1196.27|1194.07|1193.59|1191.39|0
1729071300000|2024-10-16 09:35:00|1194.36|1192.16|1195.6|1193.4|1195.82|1193.62|1193.58|1191.38|0
1729071600000|2024-10-16 09:40:00|1195.48|1193.28|1194.48|1192.28|1195.82|1193.62|1194.48|1192.28|0
1729071900000|2024-10-16 09:45:00|1194.25|1192.05|1194.92|1192.72|1194.92|1192.72|1193.36|1191.16|0
1729072200000|2024-10-16 09:50:00|1194.81|1192.61|1194.92|1192.72|1195.82|1193.62|1194.47|1192.27|0
1729072500000|2024-10-16 09:55:00|1195.14|1192.94|1196.26|1194.06|1196.26|1194.06|1194.7|1192.5|0
1729072800000|2024-10-16 10:00:00|1196.48|1194.28|1195.37|1193.17|1196.71|1194.51|1194.92|1192.72|0
1729073100000|2024-10-16 10:05:00|1195.59|1193.39|1194.47|1192.27|1196.48|1194.28|1194.47|1192.27|0
1729073400000|2024-10-16 10:10:00|1194.58|1192.38|1194.92|1192.72|1195.14|1192.94|1194.02|1191.82|0
1729073700000|2024-10-16 10:15:00|1194.8|1192.6|1194.91|1192.71|1194.92|1192.72|1193.57|1191.37|0
1729074000000|2024-10-16 10:20:00|1195.14|1192.94|1195.69|1193.49|1196.25|1194.05|1194.69|1192.49|0
1729074300000|2024-10-16 10:25:00|1195.81|1193.61|1195.36|1193.16|1196.25|1194.05|1195.14|1192.94|0
1729074600000|2024-10-16 10:30:00|1195.14|1192.94|1195.58|1193.38|1195.81|1193.61|1194.91|1192.71|0
1729074900000|2024-10-16 10:35:00|1195.8|1193.6|1195.58|1193.38|1196.7|1194.5|1195.36|1193.16|0
1729075200000|2024-10-16 10:40:00|1195.36|1193.16|1195.58|1193.38|1196.03|1193.83|1195.13|1192.93|0
1729075500000|2024-10-16 10:45:00|1195.13|1192.93|1196.25|1194.05|1196.25|1194.05|1194.91|1192.71|0
1729075800000|2024-10-16 10:50:00|1196.02|1193.82|1196.02|1193.82|1196.25|1194.05|1195.58|1193.38|0
1729076100000|2024-10-16 10:55:00|1196.13|1193.93|1196.69|1194.49|1196.69|1194.49|1196.02|1193.82|0
1729076400000|2024-10-16 11:00:00|1196.47|1194.27|1196.24|1194.04|1197.47|1195.27|1196.02|1193.82|0
1729076700000|2024-10-16 11:05:00|1196.13|1193.93|1197.81|1195.61|1197.81|1195.61|1195.35|1193.15|0
1729077000000|2024-10-16 11:10:00|1198.03|1195.83|1198.25|1196.05|1198.48|1196.28|1197.58|1195.38|0
1729077300000|2024-10-16 11:15:00|1198.7|1196.5|1198.25|1196.05|1198.92|1196.72|1198.14|1195.94|0
1729077600000|2024-10-16 11:20:00|1198.48|1196.28|1198.48|1196.28|1198.7|1196.5|1198.03|1195.83|0
1729077900000|2024-10-16 11:25:00|1198.36|1196.16|1198.92|1196.72|1199.15|1196.95|1198.03|1195.83|0
1729078200000|2024-10-16 11:30:00|1198.7|1196.5|1198.7|1196.5|1199.59|1197.39|1198.7|1196.5|0
1729078500000|2024-10-16 11:35:00|1198.47|1196.27|1197.35|1195.15|1199.37|1197.17|1197.35|1195.15|0
1729078800000|2024-10-16 11:40:00|1197.13|1194.93|1196.9|1194.7|1197.13|1194.93|1196.46|1194.26|0
1729079100000|2024-10-16 11:45:00|1196.68|1194.48|1197.57|1195.37|1198.69|1196.49|1196.46|1194.26|0
1729079400000|2024-10-16 11:50:00|1197.13|1194.93|1197.57|1195.37|1198.02|1195.82|1196.9|1194.7|0
1729079700000|2024-10-16 11:55:00|1197.68|1195.48|1199.14|1196.94|1199.81|1197.61|1197.57|1195.37|0
1729080000000|2024-10-16 12:00:00|1198.91|1196.71|1197.79|1195.59|1199.58|1197.38|1197.23|1195.03|0
1729080300000|2024-10-16 12:05:00|1197.57|1195.37|1198.24|1196.04|1198.46|1196.26|1196.68|1194.48|0
1729080600000|2024-10-16 12:10:00|1198.02|1195.82|1197.34|1195.14|1198.24|1196.04|1197.12|1194.92|0
1729080900000|2024-10-16 12:15:00|1197.79|1195.59|1197.12|1194.92|1197.79|1195.59|1196.9|1194.7|0
1729081200000|2024-10-16 12:20:00|1196.9|1194.7|1197.12|1194.92|1197.12|1194.92|1195.78|1193.58|0
1729081500000|2024-10-16 12:25:00|1197.34|1195.14|1198.01|1195.81|1198.46|1196.26|1197.12|1194.92|0
1729081800000|2024-10-16 12:30:00|1198.24|1196.04|1197.56|1195.36|1198.24|1196.04|1196.67|1194.47|0
1729082100000|2024-10-16 12:35:00|1197.34|1195.14|1196.22|1194.02|1197.56|1195.36|1195.33|1193.13|0
1729082400000|2024-10-16 12:40:00|1196.1|1193.9|1194.88|1192.68|1196.22|1194.02|1194.88|1192.68|0
1729082700000|2024-10-16 12:45:00|1195.1|1192.9|1196.22|1194.02|1196.22|1194.02|1193.98|1191.78|0
1729083000000|2024-10-16 12:50:00|1196.44|1194.24|1195.81|1193.61|1196.89|1194.69|1195.59|1193.39|0
1729083300000|2024-10-16 12:55:00|1195.59|1193.39|1194.24|1192.04|1195.59|1193.39|1194.02|1191.82|0
1729083600000|2024-10-16 13:00:00|1194.02|1191.82|1196.93|1194.73|1196.93|1194.73|1194.02|1191.82|0
1729083900000|2024-10-16 13:05:00|1197.15|1194.95|1195.69|1193.49|1197.37|1195.17|1195.58|1193.38|0
1729084200000|2024-10-16 13:10:00|1195.58|1193.38|1196.25|1194.05|1196.93|1194.73|1194.69|1192.49|0
1729084500000|2024-10-16 13:15:00|1196.48|1194.28|1194.91|1192.71|1196.48|1194.28|1194.91|1192.71|0
1729084800000|2024-10-16 13:20:00|1194.69|1192.49|1195.36|1193.16|1195.36|1193.16|1193.79|1191.59|0
1729085100000|2024-10-16 13:25:00|1195.13|1192.93|1192.89|1190.69|1196.7|1194.5|1191.55|1189.35|0
1729085400000|2024-10-16 13:30:00|1193.12|1190.92|1189.45|1187.25|1194.46|1192.26|1187.43|1185.23|0
1729085700000|2024-10-16 13:35:00|1189.22|1187.02|1186.32|1184.12|1190.89|1188.69|1186.32|1184.12|0
1729086000000|2024-10-16 13:40:00|1186.54|1184.34|1186.39|1184.19|1189.52|1187.32|1185.95|1183.75|0
1729086300000|2024-10-16 13:45:00|1186.62|1184.42|1187.96|1185.76|1189.75|1187.55|1185.5|1183.3|0
1729086600000|2024-10-16 13:50:00|1187.29|1185.09|1187.29|1185.09|1187.96|1185.76|1185.5|1183.3|0
1729086900000|2024-10-16 13:55:00|1187.51|1185.31|1187.06|1184.86|1187.96|1185.76|1186.17|1183.97|0
1729087200000|2024-10-16 14:00:00|1187.51|1185.31|1193.77|1191.57|1193.99|1191.79|1186.39|1184.19|0
1729087500000|2024-10-16 14:05:00|1193.99|1191.79|1198.27|1196.07|1198.27|1196.07|1192.87|1190.67|0
1729087800000|2024-10-16 14:10:00|1198.05|1195.85|1197.15|1194.95|1198.05|1195.85|1196.25|1194.05|0
1729088100000|2024-10-16 14:15:00|1196.93|1194.73|1196.85|1194.65|1198.49|1196.29|1196.03|1193.83|0
1729088400000|2024-10-16 14:20:00|1197.07|1194.87|1201.1|1198.9|1201.55|1199.35|1196.85|1194.65|0
1729088700000|2024-10-16 14:25:00|1201.33|1199.13|1202|1199.8|1204.46|1202.26|1201.1|1198.9|0
1729089000000|2024-10-16 14:30:00|1201.77|1199.57|1203.35|1201.15|1203.58|1201.38|1201.77|1199.57|0
1729089300000|2024-10-16 14:35:00|1203.58|1201.38|1195.96|1193.76|1203.58|1201.38|1195.07|1192.87|0
1729089600000|2024-10-16 14:40:00|1196.19|1193.99|1191.23|1189.03|1197.08|1194.88|1190.34|1188.14|0
1729089900000|2024-10-16 14:45:00|1191.9|1189.7|1193.02|1190.82|1193.47|1191.27|1190.56|1188.36|0
1729090200000|2024-10-16 14:50:00|1193.47|1191.27|1197.27|1195.07|1197.72|1195.52|1193.24|1191.04|0
1729090500000|2024-10-16 14:55:00|1197.5|1195.3|1195.49|1193.29|1198.26|1196.06|1194.15|1191.95|0
1729090800000|2024-10-16 15:00:00|1196.17|1193.97|1195.49|1193.29|1197.06|1194.86|1194.82|1192.62|0
1729091100000|2024-10-16 15:05:00|1195.72|1193.52|1194.82|1192.62|1196.16|1193.96|1192.58|1190.38|0
1729091400000|2024-10-16 15:10:00|1195.27|1193.07|1198.18|1195.98|1199.75|1197.55|1195.27|1193.07|0
1729091700000|2024-10-16 15:15:00|1198.4|1196.2|1199.18|1196.98|1200.42|1198.22|1198.18|1195.98|0
1729092000000|2024-10-16 15:20:00|1199.3|1197.1|1198.64|1196.44|1201.4|1199.2|1196.62|1194.42|0
1729092300000|2024-10-16 15:25:00|1198.86|1196.66|1200.19|1197.99|1200.19|1197.99|1197.52|1195.32|0
1729092600000|2024-10-16 15:30:00|1199.97|1197.77|1199.96|1197.76|1200.41|1198.21|1198.4|1196.2|0
1729092900000|2024-10-16 15:35:00|1199.74|1197.54|1200.63|1198.43|1202.2|1200|1197.95|1195.75|0
1729093200000|2024-10-16 15:40:00|1200.86|1198.66|1201.31|1199.11|1202.65|1200.45|1200.63|1198.43|0
1729093500000|2024-10-16 15:45:00|1201.08|1198.88|1197.5|1195.3|1201.08|1198.88|1196.38|1194.18|0
1729093800000|2024-10-16 15:50:00|1197.94|1195.74|1196.15|1193.95|1198.39|1196.19|1195.93|1193.73|0
1729094100000|2024-10-16 15:55:00|1195.93|1193.73|1196.82|1194.62|1197.72|1195.52|1195.03|1192.83|0
1729094400000|2024-10-16 16:00:00|1196.6|1194.4|1198.39|1196.19|1200.4|1198.2|1196.6|1194.4|0
1729094700000|2024-10-16 16:05:00|1198.61|1196.41|1200.85|1198.65|1201.97|1199.77|1197.49|1195.29|0
1729095000000|2024-10-16 16:10:00|1201.08|1198.88|1200.4|1198.2|1201.97|1199.77|1199.28|1197.08|0
1729095300000|2024-10-16 16:15:00|1200.63|1198.43|1200.4|1198.2|1200.85|1198.65|1198.39|1196.19|0
1729095600000|2024-10-16 16:20:00|1200.51|1198.31|1201.3|1199.1|1201.74|1199.54|1200.18|1197.98|0
1729095900000|2024-10-16 16:25:00|1201.52|1199.32|1201.97|1199.77|1203.31|1201.11|1201.52|1199.32|0
1729096200000|2024-10-16 16:30:00|1202.19|1199.99|1201.74|1199.54|1204.43|1202.23|1201.52|1199.32|0
1729096500000|2024-10-16 16:35:00|1201.52|1199.32|1203.08|1200.88|1203.31|1201.11|1200.84|1198.64|0
1729096800000|2024-10-16 16:40:00|1203.31|1201.11|1203.31|1201.11|1204.21|1202.01|1202.86|1200.66|0
1729097100000|2024-10-16 16:45:00|1203.08|1200.88|1201.74|1199.54|1203.76|1201.56|1201.74|1199.54|0
1729097400000|2024-10-16 16:50:00|1201.96|1199.76|1205.55|1203.35|1205.55|1203.35|1201.96|1199.76|0
1729097700000|2024-10-16 16:55:00|1205.77|1203.57|1207.37|1205.17|1207.37|1205.17|1205.55|1203.35|0
1729098000000|2024-10-16 17:00:00|1207.59|1205.39|1208.04|1205.84|1209.17|1206.97|1206.92|1204.72|0
1729098300000|2024-10-16 17:05:00|1207.82|1205.62|1206.02|1203.82|1208.27|1206.07|1205.57|1203.37|0
1729098600000|2024-10-16 17:10:00|1206.25|1204.05|1206.69|1204.49|1207.14|1204.94|1206.02|1203.82|0
1729098900000|2024-10-16 17:15:00|1206.92|1204.72|1204.23|1202.03|1208.26|1206.06|1203.55|1201.35|0
1729099200000|2024-10-16 17:20:00|1204|1201.8|1204.22|1202.02|1205.12|1202.92|1203.1|1200.9|0
1729099500000|2024-10-16 17:25:00|1204.9|1202.7|1205.34|1203.14|1207.36|1205.16|1204.78|1202.58|0
1729099800000|2024-10-16 17:30:00|1205.12|1202.92|1206.69|1204.49|1206.69|1204.49|1205.12|1202.92|0
1729100100000|2024-10-16 17:35:00|1206.91|1204.71|1205.34|1203.14|1206.91|1204.71|1205.12|1202.92|0
1729100400000|2024-10-16 17:40:00|1205.57|1203.37|1208.03|1205.83|1208.26|1206.06|1205.12|1202.92|0
1729100700000|2024-10-16 17:45:00|1208.26|1206.06|1208.48|1206.28|1209.6|1207.4|1207.58|1205.38|0
1729101000000|2024-10-16 17:50:00|1208.7|1206.5|1207.13|1204.93|1208.93|1206.73|1207.13|1204.93|0
1729101300000|2024-10-16 17:55:00|1207.36|1205.16|1209.6|1207.4|1210.05|1207.85|1207.36|1205.16|0
1729101600000|2024-10-16 18:00:00|1209.38|1207.18|1209.6|1207.4|1210.95|1208.75|1208.93|1206.73|0
1729101900000|2024-10-16 18:05:00|1209.37|1207.17|1209.82|1207.62|1210.27|1208.07|1208.48|1206.28|0
1729102200000|2024-10-16 18:10:00|1210.05|1207.85|1211.39|1209.19|1211.84|1209.64|1209.82|1207.62|0
1729102500000|2024-10-16 18:15:00|1211.17|1208.97|1212.06|1209.86|1212.51|1210.31|1210.94|1208.74|0
1729102800000|2024-10-16 18:20:00|1212.29|1210.09|1219.03|1216.83|1219.7|1217.5|1212.29|1210.09|0
1729103100000|2024-10-16 18:25:00|1218.8|1216.6|1219.21|1217.01|1219.21|1217.01|1216.29|1214.09|0
1729103400000|2024-10-16 18:30:00|1218.98|1216.78|1217.86|1215.66|1221|1218.8|1217.18|1214.98|0
1729103700000|2024-10-16 18:35:00|1218.31|1216.11|1216.96|1214.76|1218.53|1216.33|1216.28|1214.08|0
1729104000000|2024-10-16 18:40:00|1216.73|1214.53|1217.34|1215.14|1217.79|1215.59|1215.54|1213.34|0
1729104300000|2024-10-16 18:45:00|1217.56|1215.36|1218.01|1215.81|1218.68|1216.48|1216.66|1214.46|0
1729104600000|2024-10-16 18:50:00|1217.56|1215.36|1216.66|1214.46|1218.46|1216.26|1216.21|1214.01|0
1729104900000|2024-10-16 18:55:00|1216.88|1214.68|1216.88|1214.68|1218.01|1215.81|1216.43|1214.23|0
1729105200000|2024-10-16 19:00:00|1216.66|1214.46|1215.53|1213.33|1216.88|1214.68|1214.19|1211.99|0
1729105500000|2024-10-16 19:05:00|1215.31|1213.11|1216.81|1214.61|1216.81|1214.61|1215.02|1212.82|0
1729105800000|2024-10-16 19:10:00|1217.04|1214.84|1217.04|1214.84|1218.61|1216.41|1216.59|1214.39|0
1729106100000|2024-10-16 19:15:00|1216.81|1214.61|1217.48|1215.28|1218.61|1216.41|1216.59|1214.39|0
1729106400000|2024-10-16 19:20:00|1217.71|1215.51|1215.24|1213.04|1217.71|1215.51|1214.79|1212.59|0
1729106700000|2024-10-16 19:25:00|1215.01|1212.81|1216.13|1213.93|1216.81|1214.61|1215.01|1212.81|0
1729107000000|2024-10-16 19:30:00|1215.91|1213.71|1217.48|1215.28|1217.48|1215.28|1214.79|1212.59|0
1729107300000|2024-10-16 19:35:00|1217.26|1215.06|1216.36|1214.16|1217.26|1215.06|1215.91|1213.71|0
1729107600000|2024-10-16 19:40:00|1216.58|1214.38|1216.8|1214.6|1217.25|1215.05|1216.36|1214.16|0
1729107900000|2024-10-16 19:45:00|1216.58|1214.38|1215.84|1213.64|1216.8|1214.6|1215.16|1212.96|0
1729108200000|2024-10-16 19:50:00|1216.06|1213.86|1214.71|1212.51|1216.51|1214.31|1213.36|1211.16|0
1729108500000|2024-10-16 19:55:00|1214.94|1212.74|1215.61|1213.41|1215.84|1213.64|1213.14|1210.94|0
1729108800000|2024-10-16 20:00:00|1214.49|1212.29|1214.49|1212.29|1214.71|1212.51|1212.91|1210.71|0
1729109100000|2024-10-16 20:05:00|1214.71|1212.51|1213.81|1211.61|1214.71|1212.51|1213.36|1211.16|0
1729109400000|2024-10-16 20:10:00|1213.59|1211.39|1214.03|1211.83|1214.48|1212.28|1213.59|1211.39|0
1729109700000|2024-10-16 20:15:00|1214.13|1211.73|1212.78|1210.38|1214.13|1211.73|1212.34|1209.94|0
1729110000000|2024-10-16 20:20:00|1213.01|1210.61|1213.68|1211.28|1213.68|1211.28|1212.33|1209.93|0
1729110300000|2024-10-16 20:25:00|1213.79|1211.39|1214.35|1211.95|1214.35|1211.95|1213.68|1211.28|0
1729110600000|2024-10-16 20:30:00|1214.58|1212.18|1214.8|1212.4|1214.8|1212.4|1214.35|1211.95|0
1729110900000|2024-10-16 20:35:00|1215.03|1212.63|1214.35|1211.95|1215.03|1212.63|1214.35|1211.95|0
1729111200000|2024-10-16 20:40:00|1214.58|1212.18|1213.9|1211.5|1214.91|1212.51|1213.9|1211.5|0
1729111500000|2024-10-16 20:45:00|1213.68|1211.28|1213.9|1211.5|1214.35|1211.95|1213.45|1211.05|0
1729111800000|2024-10-16 20:50:00|1214.01|1211.61|1211.65|1209.25|1214.01|1211.61|1211.43|1209.03|0
1729112100000|2024-10-16 20:55:00|1211.88|1209.48|1211.98|1209.58|1213|1210.6|1211.43|1209.03|0
1729112400000|2024-10-16 21:00:00|1211.66|1209.26|1212.05|1209.65|1212.05|1209.65|1211.46|1209.06|0
1729112700000|2024-10-16 21:05:00|1212.12|1209.72|1212.08|1209.68|1212.12|1209.72|1211.98|1209.58|0
1729113000000|2024-10-16 21:10:00|1212.04|1209.64|1211.94|1209.54|1212.08|1209.68|1211.78|1209.38|0
1729113300000|2024-10-16 21:15:00|1212.08|1209.68|1212.08|1209.68|1212.14|1209.74|1212.02|1209.62|0
1729113600000|2024-10-16 21:20:00|1212.04|1209.64|1211.94|1209.54|1212.11|1209.71|1211.92|1209.52|0
1729113900000|2024-10-16 21:25:00|1211.98|1209.58|1212.11|1209.71|1212.11|1209.71|1211.94|1209.54|0
1729114200000|2024-10-16 21:30:00|1211.78|1209.38|1211.62|1209.22|1211.78|1209.38|1211.59|1209.19|0
1729114500000|2024-10-16 21:35:00|1211.74|1209.34|1211.81|1209.41|1211.94|1209.54|1211.62|1209.22|0
1729114800000|2024-10-16 21:40:00|1211.74|1209.34|1212.04|1209.64|1212.04|1209.64|1211.71|1209.31|0
1729115100000|2024-10-16 21:45:00|1212.07|1209.67|1211.68|1209.28|1212.17|1209.77|1211.68|1209.28|0
1729115400000|2024-10-16 21:50:00|1211.74|1209.34|1211.74|1209.34|1211.74|1209.34|1211.65|1209.25|0
1729115700000|2024-10-16 21:55:00|1211.77|1209.37|1211.77|1209.37|1211.77|1209.37|1211.71|1209.31|0
1729116000000|2024-10-16 22:00:00|1211.74|1209.34|1211.86|1209.46|1212.76|1210.36|1211.29|1208.89|0
1729116300000|2024-10-16 22:05:00|1211.64|1209.24|1210.06|1207.66|1211.86|1209.46|1210.06|1207.66|0
1729116600000|2024-10-16 22:10:00|1210.29|1207.89|1210.29|1207.89|1210.29|1207.89|1209.39|1206.99|0
1729116900000|2024-10-16 22:15:00|1210.39|1207.99|1210.28|1207.88|1211.18|1208.78|1210.06|1207.66|0
1729117200000|2024-10-16 22:20:00|1210.51|1208.11|1210.28|1207.88|1210.73|1208.33|1209.83|1207.43|0
1729117500000|2024-10-16 22:25:00|1210.06|1207.66|1210.28|1207.88|1210.51|1208.11|1209.83|1207.43|0
1729117800000|2024-10-16 22:30:00|1210.51|1208.11|1210.73|1208.33|1210.96|1208.56|1210.39|1207.99|0
1729118100000|2024-10-16 22:35:00|1210.51|1208.11|1210.5|1208.1|1210.51|1208.11|1209.16|1206.76|0
1729118400000|2024-10-16 22:40:00|1210.73|1208.33|1210.5|1208.1|1210.73|1208.33|1210.28|1207.88|0
1729118700000|2024-10-16 22:45:00|1210.73|1208.33|1210.28|1207.88|1211.18|1208.78|1210.05|1207.65|0
1729119000000|2024-10-16 22:50:00|1210.16|1207.76|1210.95|1208.55|1211.17|1208.77|1210.05|1207.65|0
1729119300000|2024-10-16 22:55:00|1211.17|1208.77|1210.72|1208.32|1211.4|1209|1210.72|1208.32|0
1729119600000|2024-10-16 23:00:00|1210.61|1208.21|1210.05|1207.65|1210.95|1208.55|1209.82|1207.42|0
1729119900000|2024-10-16 23:05:00|1209.82|1207.42|1209.37|1206.97|1209.82|1207.42|1208.93|1206.53|0
1729120200000|2024-10-16 23:10:00|1209.6|1207.2|1210.05|1207.65|1210.05|1207.65|1209.6|1207.2|0
1729120500000|2024-10-16 23:15:00|1209.82|1207.42|1209.37|1206.97|1210.05|1207.65|1209.15|1206.75|0
1729120800000|2024-10-16 23:20:00|1209.48|1207.08|1209.15|1206.75|1209.48|1207.08|1209.15|1206.75|0
1729121100000|2024-10-16 23:25:00|1209.37|1206.97|1209.37|1206.97|1209.59|1207.19|1209.15|1206.75|0
1729121400000|2024-10-16 23:30:00|1209.59|1207.19|1208.02|1205.62|1209.82|1207.42|1208.02|1205.62|0
1729121700000|2024-10-16 23:35:00|1207.9|1205.5|1208.02|1205.62|1208.47|1206.07|1207.57|1205.17|0
1729122000000|2024-10-16 23:40:00|1208.13|1205.73|1208.69|1206.29|1208.69|1206.29|1208.02|1205.62|0
1729122300000|2024-10-16 23:45:00|1208.8|1206.4|1207.79|1205.39|1208.92|1206.52|1207.57|1205.17|0
1729122600000|2024-10-16 23:50:00|1208.02|1205.62|1208.24|1205.84|1208.24|1205.84|1207.79|1205.39|0
1729122900000|2024-10-16 23:55:00|1208.02|1205.62|1207.79|1205.39|1208.02|1205.62|1207.34|1204.94|0
1729123200000|2024-10-17 00:00:00|1207.34|1204.94|1206.89|1204.49|1207.79|1205.39|1205.99|1203.59|0
1729123500000|2024-10-17 00:05:00|1207|1204.6|1205.54|1203.14|1207.12|1204.72|1205.54|1203.14|0
1729123800000|2024-10-17 00:10:00|1205.1|1202.7|1204.65|1202.25|1205.77|1203.37|1203.3|1200.9|0
1729124100000|2024-10-17 00:15:00|1204.42|1202.02|1205.54|1203.14|1205.54|1203.14|1202.63|1200.23|0
1729124400000|2024-10-17 00:20:00|1205.32|1202.92|1205.54|1203.14|1205.77|1203.37|1205.32|1202.92|0
1729124700000|2024-10-17 00:25:00|1205.76|1203.36|1207.56|1205.16|1207.56|1205.16|1205.76|1203.36|0
1729125000000|2024-10-17 00:30:00|1207.46|1205.26|1207.46|1205.26|1209.48|1207.28|1206.78|1204.58|0
1729125300000|2024-10-17 00:35:00|1207.34|1205.14|1207.68|1205.48|1207.68|1205.48|1207.01|1204.81|0
1729125600000|2024-10-17 00:40:00|1207.46|1205.26|1207.9|1205.7|1208.35|1206.15|1207.23|1205.03|0
1729125900000|2024-10-17 00:45:00|1207.79|1205.59|1207.23|1205.03|1207.9|1205.7|1207.01|1204.81|0
1729126200000|2024-10-17 00:50:00|1207.34|1205.14|1207.11|1204.91|1207.45|1205.25|1206.78|1204.58|0
1729126500000|2024-10-17 00:55:00|1207.23|1205.03|1207.45|1205.25|1207.68|1205.48|1206.78|1204.58|0
1729126800000|2024-10-17 01:00:00|1207.68|1205.48|1207.45|1205.25|1207.68|1205.48|1207|1204.8|0
1729127100000|2024-10-17 01:05:00|1207.33|1205.13|1208.12|1205.92|1208.12|1205.92|1207|1204.8|0
1729127400000|2024-10-17 01:10:00|1208.35|1206.15|1207.9|1205.7|1209.25|1207.05|1207.67|1205.47|0
1729127700000|2024-10-17 01:15:00|1207.67|1205.47|1205.88|1203.68|1207.9|1205.7|1205.88|1203.68|0
1729128000000|2024-10-17 01:20:00|1206.1|1203.9|1206.1|1203.9|1206.32|1204.12|1205.43|1203.23|0
1729128300000|2024-10-17 01:25:00|1205.87|1203.67|1205.2|1203|1205.87|1203.67|1205.2|1203|0
1729128600000|2024-10-17 01:30:00|1205.42|1203.22|1205.42|1203.22|1205.65|1203.45|1204.3|1202.1|0
1729128900000|2024-10-17 01:35:00|1205.31|1203.11|1205.87|1203.67|1206.32|1204.12|1205.31|1203.11|0
1729129200000|2024-10-17 01:40:00|1205.53|1203.33|1206.09|1203.89|1206.32|1204.12|1205.53|1203.33|0
1729129500000|2024-10-17 01:45:00|1206.32|1204.12|1206.54|1204.34|1206.54|1204.34|1205.64|1203.44|0
1729129800000|2024-10-17 01:50:00|1206.43|1204.23|1206.54|1204.34|1206.54|1204.34|1205.87|1203.67|0
1729130100000|2024-10-17 01:55:00|1206.42|1204.22|1207.21|1205.01|1207.21|1205.01|1206.09|1203.89|0
1729130400000|2024-10-17 02:00:00|1207.1|1204.9|1207.89|1205.69|1208.11|1205.91|1206.76|1204.56|0
1729130700000|2024-10-17 02:05:00|1207.88|1205.68|1207.43|1205.23|1208.11|1205.91|1206.76|1204.56|0
1729131000000|2024-10-17 02:10:00|1207.66|1205.46|1206.98|1204.78|1207.66|1205.46|1206.54|1204.34|0
1729131300000|2024-10-17 02:15:00|1207.09|1204.89|1206.53|1204.33|1207.21|1205.01|1205.97|1203.77|0
1729131600000|2024-10-17 02:20:00|1206.76|1204.56|1207.66|1205.46|1208.1|1205.9|1206.42|1204.22|0
1729131900000|2024-10-17 02:25:00|1207.43|1205.23|1206.53|1204.33|1207.66|1205.46|1206.08|1203.88|0
1729132200000|2024-10-17 02:30:00|1206.76|1204.56|1206.76|1204.56|1206.98|1204.78|1206.31|1204.11|0
1729132500000|2024-10-17 02:35:00|1206.53|1204.33|1205.18|1202.98|1206.76|1204.56|1205.18|1202.98|0
1729132800000|2024-10-17 02:40:00|1205.07|1202.87|1203.84|1201.64|1205.18|1202.98|1201.37|1199.17|0
1729133100000|2024-10-17 02:45:00|1204.06|1201.86|1204.73|1202.53|1205.18|1202.98|1203.61|1201.41|0
1729133400000|2024-10-17 02:50:00|1204.51|1202.31|1204.06|1201.86|1204.73|1202.53|1203.83|1201.63|0
1729133700000|2024-10-17 02:55:00|1203.94|1201.74|1204.73|1202.53|1204.95|1202.75|1203.83|1201.63|0
1729134000000|2024-10-17 03:00:00|1204.51|1202.31|1205.63|1203.43|1205.73|1203.53|1204.51|1202.31|0
1729134300000|2024-10-17 03:05:00|1205.85|1203.65|1205.85|1203.65|1205.85|1203.65|1205.18|1202.98|0
1729134600000|2024-10-17 03:10:00|1205.96|1203.76|1204.28|1202.08|1206.07|1203.87|1204.28|1202.08|0
1729134900000|2024-10-17 03:15:00|1204.5|1202.3|1204.72|1202.52|1204.95|1202.75|1204.5|1202.3|0
1729135200000|2024-10-17 03:20:00|1204.95|1202.75|1204.05|1201.85|1205.17|1202.97|1204.05|1201.85|0
1729135500000|2024-10-17 03:25:00|1204.27|1202.07|1204.5|1202.3|1204.72|1202.52|1203.83|1201.63|0
1729135800000|2024-10-17 03:30:00|1204.38|1202.18|1203.37|1201.17|1204.5|1202.3|1203.37|1201.17|0
1729136100000|2024-10-17 03:35:00|1203.6|1201.4|1204.5|1202.3|1204.5|1202.3|1203.37|1201.17|0
1729136400000|2024-10-17 03:40:00|1204.72|1202.52|1204.05|1201.85|1204.94|1202.74|1203.82|1201.62|0
1729136700000|2024-10-17 03:45:00|1203.93|1201.73|1203.6|1201.4|1204.27|1202.07|1203.6|1201.4|0
1729137000000|2024-10-17 03:50:00|1203.82|1201.62|1203.59|1201.39|1204.04|1201.84|1203.15|1200.95|0
1729137300000|2024-10-17 03:55:00|1203.37|1201.17|1203.59|1201.39|1203.82|1201.62|1203.25|1201.05|0
1729137600000|2024-10-17 04:00:00|1203.48|1201.28|1203.37|1201.17|1203.82|1201.62|1203.37|1201.17|0
1729137900000|2024-10-17 04:05:00|1203.25|1201.05|1202.69|1200.49|1203.37|1201.17|1202.69|1200.49|0
1729138200000|2024-10-17 04:10:00|1202.47|1200.27|1202.92|1200.72|1202.92|1200.72|1201.8|1199.6|0
1729138500000|2024-10-17 04:15:00|1202.69|1200.49|1202.92|1200.72|1202.92|1200.72|1202.47|1200.27|0
1729138800000|2024-10-17 04:20:00|1203.14|1200.94|1202.69|1200.49|1203.36|1201.16|1202.47|1200.27|0
1729139100000|2024-10-17 04:25:00|1202.57|1200.37|1202.69|1200.49|1202.91|1200.71|1202.24|1200.04|0
1729139400000|2024-10-17 04:30:00|1202.91|1200.71|1202.69|1200.49|1203.14|1200.94|1202.24|1200.04|0
1729139700000|2024-10-17 04:35:00|1202.91|1200.71|1202.46|1200.26|1202.91|1200.71|1202.46|1200.26|0
1729140000000|2024-10-17 04:40:00|1202.24|1200.04|1202.91|1200.71|1202.91|1200.71|1202.24|1200.04|0
1729140300000|2024-10-17 04:45:00|1203.13|1200.93|1202.91|1200.71|1203.58|1201.38|1202.91|1200.71|0
1729140600000|2024-10-17 04:50:00|1202.79|1200.59|1202.68|1200.48|1202.79|1200.59|1202.01|1199.81|0
1729140900000|2024-10-17 04:55:00|1202.91|1200.71|1202.91|1200.71|1202.91|1200.71|1202.68|1200.48|0
1729141200000|2024-10-17 05:00:00|1202.68|1200.48|1203.13|1200.93|1203.35|1201.15|1202.23|1200.03|0
1729141500000|2024-10-17 05:05:00|1203.01|1200.81|1204.02|1201.82|1204.25|1202.05|1203.01|1200.81|0
1729141800000|2024-10-17 05:10:00|1204.47|1202.27|1204.7|1202.5|1204.7|1202.5|1203.8|1201.6|0
1729142100000|2024-10-17 05:15:00|1204.47|1202.27|1205.37|1203.17|1205.7|1203.5|1204.47|1202.27|0
1729142400000|2024-10-17 05:20:00|1205.59|1203.39|1205.59|1203.39|1206.27|1204.07|1205.37|1203.17|0
1729142700000|2024-10-17 05:25:00|1205.37|1203.17|1204.47|1202.27|1205.59|1203.39|1204.47|1202.27|0
1729143000000|2024-10-17 05:30:00|1204.24|1202.04|1208.06|1205.86|1208.06|1205.86|1204.24|1202.04|0
1729143300000|2024-10-17 05:35:00|1207.83|1205.63|1209.63|1207.43|1209.63|1207.43|1207.83|1205.63|0
1729143600000|2024-10-17 05:40:00|1209.41|1207.21|1208.95|1206.75|1209.41|1207.21|1208.28|1206.08|0
1729143900000|2024-10-17 05:45:00|1209.18|1206.98|1209.51|1207.31|1209.85|1207.65|1208.95|1206.75|0
1729144200000|2024-10-17 05:50:00|1209.63|1207.43|1209.4|1207.2|1209.85|1207.65|1208.73|1206.53|0
1729144500000|2024-10-17 05:55:00|1209.63|1207.43|1209.18|1206.98|1210.07|1207.87|1209.18|1206.98|0
1729144800000|2024-10-17 06:00:00|1209.62|1207.42|1208.95|1206.75|1210.52|1208.32|1208.5|1206.3|0
1729145100000|2024-10-17 06:05:00|1209.17|1206.97|1211.64|1209.44|1212.32|1210.12|1208.5|1206.3|0
1729145400000|2024-10-17 06:10:00|1211.53|1209.33|1213.89|1211.69|1214.57|1212.37|1211.53|1209.33|0
1729145700000|2024-10-17 06:15:00|1213.55|1211.35|1214.79|1212.59|1214.79|1212.59|1213.55|1211.35|0
1729146000000|2024-10-17 06:20:00|1215.01|1212.81|1213.89|1211.69|1215.91|1213.71|1213.44|1211.24|0
1729146300000|2024-10-17 06:25:00|1214.11|1211.91|1214.79|1212.59|1215.34|1213.14|1213.89|1211.69|0
1729146600000|2024-10-17 06:30:00|1215.01|1212.81|1216.58|1214.38|1216.58|1214.38|1215.01|1212.81|0
1729146900000|2024-10-17 06:35:00|1216.36|1214.16|1220.63|1218.43|1221.98|1219.78|1216.13|1213.93|0
1729147200000|2024-10-17 06:40:00|1220.52|1218.32|1220.63|1218.43|1221.76|1219.56|1220.18|1217.98|0
1729147500000|2024-10-17 06:45:00|1220.74|1218.54|1221.76|1219.56|1222.21|1220.01|1219.73|1217.53|0
1729147800000|2024-10-17 06:50:00|1221.98|1219.78|1219.97|1217.77|1222.43|1220.23|1219.97|1217.77|0
1729148100000|2024-10-17 06:55:00|1220.19|1217.99|1220.3|1218.1|1220.87|1218.67|1218.17|1215.97|0
1729148400000|2024-10-17 07:00:00|1220.07|1217.87|1220.42|1218.22|1221.99|1219.79|1219.74|1217.54|0
1729148700000|2024-10-17 07:05:00|1220.64|1218.44|1219.4|1217.2|1221.09|1218.89|1218.84|1216.64|0
1729149000000|2024-10-17 07:10:00|1219.62|1217.42|1219.06|1216.86|1221.09|1218.89|1219.06|1216.86|0
1729149300000|2024-10-17 07:15:00|1218.84|1216.64|1219.96|1217.76|1220.97|1218.77|1218.84|1216.64|0
1729149600000|2024-10-17 07:20:00|1220.41|1218.21|1219.51|1217.31|1220.97|1218.77|1219.39|1217.19|0
1729149900000|2024-10-17 07:25:00|1219.29|1217.09|1220.86|1218.66|1221.54|1219.34|1218.84|1216.64|0
1729150200000|2024-10-17 07:30:00|1221.08|1218.88|1224.01|1221.81|1225.14|1222.94|1221.08|1218.88|0
1729150500000|2024-10-17 07:35:00|1224.12|1221.92|1226.26|1224.06|1226.26|1224.06|1224.12|1221.92|0
1729150800000|2024-10-17 07:40:00|1226.04|1223.84|1224.46|1222.26|1226.04|1223.84|1223.56|1221.36|0
1729151100000|2024-10-17 07:45:00|1224.23|1222.03|1223.78|1221.58|1224.46|1222.26|1222.66|1220.46|0
1729151400000|2024-10-17 07:50:00|1224.01|1221.81|1223.33|1221.13|1224.23|1222.03|1222.88|1220.68|0
1729151700000|2024-10-17 07:55:00|1223.11|1220.91|1224.91|1222.71|1225.01|1222.81|1222.65|1220.45|0
1729152000000|2024-10-17 08:00:00|1225.13|1222.93|1226.93|1224.73|1227.83|1225.63|1225.13|1222.93|0
1729152300000|2024-10-17 08:05:00|1227.16|1224.96|1226.71|1224.51|1227.38|1225.18|1224.23|1222.03|0
1729152600000|2024-10-17 08:10:00|1226.93|1224.73|1226.93|1224.73|1227.38|1225.18|1226.03|1223.83|0
1729152900000|2024-10-17 08:15:00|1226.7|1224.5|1227.9|1225.7|1229.03|1226.83|1226.7|1224.5|0
1729153200000|2024-10-17 08:20:00|1227.68|1225.48|1229.03|1226.83|1229.48|1227.28|1227.68|1225.48|0
1729153500000|2024-10-17 08:25:00|1229.26|1227.06|1231.06|1228.86|1231.06|1228.86|1228.35|1226.15|0
1729153800000|2024-10-17 08:30:00|1231.28|1229.08|1231.51|1229.31|1232.86|1230.66|1231.06|1228.86|0
1729154100000|2024-10-17 08:35:00|1231.73|1229.53|1230.83|1228.63|1232.18|1229.98|1230.6|1228.4|0
1729154400000|2024-10-17 08:40:00|1231.05|1228.85|1231.05|1228.85|1231.28|1229.08|1230.38|1228.18|0
1729154700000|2024-10-17 08:45:00|1230.94|1228.74|1232.4|1230.2|1232.63|1230.43|1230.83|1228.63|0
1729155000000|2024-10-17 08:50:00|1232.18|1229.98|1233.98|1231.78|1234.21|1232.01|1231.95|1229.75|0
1729155300000|2024-10-17 08:55:00|1234.21|1232.01|1234.21|1232.01|1234.66|1232.46|1233.08|1230.88|0
1729155600000|2024-10-17 09:00:00|1234.43|1232.23|1234.67|1232.47|1235.18|1232.98|1234.21|1232.01|0
1729155900000|2024-10-17 09:05:00|1234.44|1232.24|1235.35|1233.15|1236.47|1234.27|1234.22|1232.02|0
1729156200000|2024-10-17 09:10:00|1235.12|1232.92|1233.77|1231.57|1235.8|1233.6|1233.77|1231.57|0
1729156500000|2024-10-17 09:15:00|1233.99|1231.79|1234.67|1232.47|1235.34|1233.14|1233.54|1231.34|0
1729156800000|2024-10-17 09:20:00|1234.89|1232.69|1234.67|1232.47|1235.57|1233.37|1234.44|1232.24|0
1729157100000|2024-10-17 09:25:00|1234.77|1232.57|1234.66|1232.46|1235.12|1232.92|1233.76|1231.56|0
1729157400000|2024-10-17 09:30:00|1234.44|1232.24|1232.18|1229.98|1234.44|1232.24|1232.18|1229.98|0
1729157700000|2024-10-17 09:35:00|1232.29|1230.09|1235.56|1233.36|1235.56|1233.36|1232.29|1230.09|0
1729158000000|2024-10-17 09:40:00|1235.79|1233.59|1235.56|1233.36|1236.02|1233.82|1234.89|1232.69|0
1729158300000|2024-10-17 09:45:00|1235.45|1233.25|1236.24|1234.04|1237.14|1234.94|1235.34|1233.14|0
1729158600000|2024-10-17 09:50:00|1236.46|1234.26|1237.59|1235.39|1237.59|1235.39|1236.46|1234.26|0
1729158900000|2024-10-17 09:55:00|1237.37|1235.17|1236.69|1234.49|1237.37|1235.17|1235.79|1233.59|0
1729159200000|2024-10-17 10:00:00|1236.01|1233.81|1236.79|1234.59|1237.14|1234.94|1236.01|1233.81|0
1729159500000|2024-10-17 10:05:00|1236.69|1234.49|1237.14|1234.94|1237.36|1235.16|1236.46|1234.26|0
1729159800000|2024-10-17 10:10:00|1236.91|1234.71|1238.5|1236.3|1238.96|1236.76|1236.68|1234.48|0
1729160100000|2024-10-17 10:15:00|1238.28|1236.08|1238.05|1235.85|1238.73|1236.53|1237.6|1235.4|0
1729160400000|2024-10-17 10:20:00|1238.28|1236.08|1238.28|1236.08|1238.5|1236.3|1237.37|1235.17|0
1729160700000|2024-10-17 10:25:00|1238.05|1235.85|1238.05|1235.85|1238.5|1236.3|1237.6|1235.4|0
1729161000000|2024-10-17 10:30:00|1238.27|1236.07|1236.24|1234.04|1238.5|1236.3|1236.02|1233.82|0
1729161300000|2024-10-17 10:35:00|1236.02|1233.82|1236.24|1234.04|1236.47|1234.27|1235.79|1233.59|0
1729161600000|2024-10-17 10:40:00|1236.35|1234.15|1236.92|1234.72|1237.37|1235.17|1236.24|1234.04|0
1729161900000|2024-10-17 10:45:00|1237.14|1234.94|1237.37|1235.17|1237.82|1235.62|1236.69|1234.49|0
1729162200000|2024-10-17 10:50:00|1237.48|1235.28|1238.83|1236.63|1238.95|1236.75|1237.37|1235.17|0
1729162500000|2024-10-17 10:55:00|1238.72|1236.52|1240.07|1237.87|1240.53|1238.33|1238.72|1236.52|0
1729162800000|2024-10-17 11:00:00|1239.62|1237.42|1237.36|1235.16|1239.85|1237.65|1236.91|1234.71|0
1729163100000|2024-10-17 11:05:00|1237.47|1235.27|1237.36|1235.16|1238.94|1236.74|1236.91|1234.71|0
1729163400000|2024-10-17 11:10:00|1237.14|1234.94|1238.04|1235.84|1238.26|1236.06|1237.14|1234.94|0
1729163700000|2024-10-17 11:15:00|1238.26|1236.06|1238.04|1235.84|1238.71|1236.51|1237.36|1235.16|0
1729164000000|2024-10-17 11:20:00|1237.81|1235.61|1238.04|1235.84|1238.26|1236.06|1237.36|1235.16|0
1729164300000|2024-10-17 11:25:00|1237.81|1235.61|1238.26|1236.06|1238.94|1236.74|1237.13|1234.93|0
1729164600000|2024-10-17 11:30:00|1238.04|1235.84|1238.71|1236.51|1239.39|1237.19|1238.04|1235.84|0
1729164900000|2024-10-17 11:35:00|1238.49|1236.29|1238.94|1236.74|1238.94|1236.74|1237.36|1235.16|0
1729165200000|2024-10-17 11:40:00|1238.03|1235.83|1236.68|1234.48|1238.26|1236.06|1236.68|1234.48|0
1729165500000|2024-10-17 11:45:00|1236.9|1234.7|1236.68|1234.48|1237.35|1235.15|1236.45|1234.25|0
1729165800000|2024-10-17 11:50:00|1236.45|1234.25|1236.9|1234.7|1236.9|1234.7|1236.23|1234.03|0
1729166100000|2024-10-17 11:55:00|1237.13|1234.93|1237.35|1235.15|1237.58|1235.38|1236.9|1234.7|0
1729166400000|2024-10-17 12:00:00|1237.13|1234.93|1238.03|1235.83|1238.7|1236.5|1236.9|1234.7|0
1729166700000|2024-10-17 12:05:00|1237.91|1235.71|1238.48|1236.28|1238.93|1236.73|1237.58|1235.38|0
1729167000000|2024-10-17 12:10:00|1238.59|1236.39|1241.07|1238.87|1242.09|1239.89|1238.48|1236.28|0
1729167300000|2024-10-17 12:15:00|1240.96|1238.76|1241.86|1239.66|1243.44|1241.24|1240.96|1238.76|0
1729167600000|2024-10-17 12:20:00|1241.41|1239.21|1240.96|1238.76|1241.86|1239.66|1240.73|1238.53|0
1729167900000|2024-10-17 12:25:00|1240.73|1238.53|1239.26|1237.06|1240.73|1238.53|1238.25|1236.05|0
1729168200000|2024-10-17 12:30:00|1241.29|1239.09|1241.18|1238.98|1243.89|1241.69|1238.81|1236.61|0
1729168500000|2024-10-17 12:35:00|1241.41|1239.21|1245.02|1242.82|1245.25|1243.05|1240.73|1238.53|0
1729168800000|2024-10-17 12:40:00|1245.25|1243.05|1240.05|1237.85|1245.25|1243.05|1239.6|1237.4|0
1729169100000|2024-10-17 12:45:00|1239.82|1237.62|1241.63|1239.43|1242.08|1239.88|1238.47|1236.27|0
1729169400000|2024-10-17 12:50:00|1241.85|1239.65|1242.76|1240.56|1242.98|1240.78|1241.4|1239.2|0
1729169700000|2024-10-17 12:55:00|1242.98|1240.78|1244.79|1242.59|1244.79|1242.59|1241.85|1239.65|0
1729170000000|2024-10-17 13:00:00|1245.01|1242.81|1245.92|1243.72|1247.05|1244.85|1244.34|1242.14|0
1729170300000|2024-10-17 13:05:00|1246.14|1243.94|1250.44|1248.24|1251.34|1249.14|1245.92|1243.72|0
1729170600000|2024-10-17 13:10:00|1250.21|1248.01|1248.78|1246.58|1251.54|1249.34|1248.78|1246.58|0
1729170900000|2024-10-17 13:15:00|1249|1246.8|1249.9|1247.7|1250.36|1248.16|1248.32|1246.12|0
1729171200000|2024-10-17 13:20:00|1249.68|1247.48|1248.1|1245.9|1249.9|1247.7|1248.1|1245.9|0
1729171500000|2024-10-17 13:25:00|1247.87|1245.67|1249|1246.8|1249.45|1247.25|1246.97|1244.77|0
1729171800000|2024-10-17 13:30:00|1249.9|1247.7|1238.23|1236.03|1250.35|1248.15|1236.65|1234.45|0
1729172100000|2024-10-17 13:35:00|1237.78|1235.58|1228.96|1226.76|1237.78|1235.58|1224.26|1222.06|0
1729172400000|2024-10-17 13:40:00|1228.51|1226.31|1233.01|1230.81|1235.49|1233.29|1228.28|1226.08|0
1729172700000|2024-10-17 13:45:00|1232.79|1230.59|1233.46|1231.26|1235.27|1233.07|1232.34|1230.14|0
1729173000000|2024-10-17 13:50:00|1233.69|1231.49|1235.27|1233.07|1238.88|1236.68|1233.69|1231.49|0
1729173300000|2024-10-17 13:55:00|1235.49|1233.29|1230.41|1228.21|1235.72|1233.52|1228.28|1226.08|0
1729173600000|2024-10-17 14:00:00|1232.11|1229.91|1223.32|1221.12|1233.01|1230.81|1222.87|1220.67|0
1729173900000|2024-10-17 14:05:00|1223.77|1221.57|1222.64|1220.44|1224.67|1222.47|1220.17|1217.97|0
1729174200000|2024-10-17 14:10:00|1222.19|1219.99|1226.47|1224.27|1226.92|1224.72|1221.85|1219.65|0
1729174500000|2024-10-17 14:15:00|1226.25|1224.05|1227.14|1224.94|1228.27|1226.07|1223.77|1221.57|0
1729174800000|2024-10-17 14:20:00|1227.37|1225.17|1233.91|1231.71|1233.91|1231.71|1226.47|1224.27|0
1729175100000|2024-10-17 14:25:00|1233.68|1231.48|1229.85|1227.65|1233.68|1231.48|1222.64|1220.44|0
1729175400000|2024-10-17 14:30:00|1229.4|1227.2|1229.17|1226.97|1230.75|1228.55|1226.69|1224.49|0
1729175700000|2024-10-17 14:35:00|1228.49|1226.29|1225.79|1223.59|1228.72|1226.52|1222.19|1219.99|0
1729176000000|2024-10-17 14:40:00|1225.56|1223.36|1223.54|1221.34|1229.17|1226.97|1221.29|1219.09|0
1729176300000|2024-10-17 14:45:00|1223.76|1221.56|1224.44|1222.24|1225.56|1223.36|1222.18|1219.98|0
1729176600000|2024-10-17 14:50:00|1224.21|1222.01|1222.86|1220.66|1224.21|1222.01|1221.06|1218.86|0
1729176900000|2024-10-17 14:55:00|1223.08|1220.88|1222.41|1220.21|1225.78|1223.58|1221.96|1219.76|0
1729177200000|2024-10-17 15:00:00|1222.86|1220.66|1215.79|1213.59|1223.31|1221.11|1215.79|1213.59|0
1729177500000|2024-10-17 15:05:00|1215.56|1213.36|1223.66|1221.46|1224.57|1222.37|1215.56|1213.36|0
1729177800000|2024-10-17 15:10:00|1223.44|1221.24|1226.14|1223.94|1226.59|1224.39|1223.21|1221.01|0
1729178100000|2024-10-17 15:15:00|1226.25|1224.05|1225.43|1223.23|1229.52|1227.32|1224.76|1222.56|0
1729178400000|2024-10-17 15:20:00|1224.98|1222.78|1226.56|1224.36|1227.01|1224.81|1224.31|1222.11|0
1729178700000|2024-10-17 15:25:00|1226.79|1224.59|1230.17|1227.97|1230.39|1228.19|1226.79|1224.59|0
1729179000000|2024-10-17 15:30:00|1230.39|1228.19|1231.76|1229.56|1232.27|1230.07|1229.05|1226.85|0
1729179300000|2024-10-17 15:35:00|1231.53|1229.33|1232.44|1230.24|1233.34|1231.14|1229.05|1226.85|0
1729179600000|2024-10-17 15:40:00|1232.66|1230.46|1231.31|1229.11|1233.34|1231.14|1231.31|1229.11|0
1729179900000|2024-10-17 15:45:00|1231.53|1229.33|1230.63|1228.43|1232.21|1230.01|1230.18|1227.98|0
1729180200000|2024-10-17 15:50:00|1230.18|1227.98|1231.98|1229.78|1232.21|1230.01|1230.18|1227.98|0
1729180500000|2024-10-17 15:55:00|1231.75|1229.55|1236.72|1234.52|1236.72|1234.52|1231.53|1229.33|0
1729180800000|2024-10-17 16:00:00|1236.49|1234.29|1235.82|1233.62|1238.98|1236.78|1235.14|1232.94|0
1729181100000|2024-10-17 16:05:00|1236.04|1233.84|1234.23|1232.03|1237.4|1235.2|1233.56|1231.36|0
1729181400000|2024-10-17 16:10:00|1234.46|1232.26|1233.1|1230.9|1234.91|1232.71|1231.98|1229.78|0
1729181700000|2024-10-17 16:15:00|1232.88|1230.68|1233.55|1231.35|1234.46|1232.26|1232.65|1230.45|0
1729182000000|2024-10-17 16:20:00|1233.78|1231.58|1233.78|1231.58|1234.23|1232.03|1231.75|1229.55|0
1729182300000|2024-10-17 16:25:00|1233.55|1231.35|1232.65|1230.45|1233.78|1231.58|1231.75|1229.55|0
1729182600000|2024-10-17 16:30:00|1232.42|1230.22|1229.26|1227.06|1232.42|1230.22|1227.69|1225.49|0
1729182900000|2024-10-17 16:35:00|1229.04|1226.84|1232.2|1230|1232.87|1230.67|1229.04|1226.84|0
1729183200000|2024-10-17 16:40:00|1232.42|1230.22|1234.68|1232.48|1234.9|1232.7|1232.42|1230.22|0
1729183500000|2024-10-17 16:45:00|1234.45|1232.25|1234|1231.8|1234.45|1232.25|1233.32|1231.12|0
1729183800000|2024-10-17 16:50:00|1234.22|1232.02|1234.62|1232.42|1234.85|1232.65|1233.04|1230.84|0
1729184100000|2024-10-17 16:55:00|1234.85|1232.65|1233.26|1231.06|1235.52|1233.32|1231.01|1228.81|0
1729184400000|2024-10-17 17:00:00|1233.49|1231.29|1235.3|1233.1|1235.97|1233.77|1232.36|1230.16|0
1729184700000|2024-10-17 17:05:00|1235.07|1232.87|1234.17|1231.97|1235.52|1233.32|1232.59|1230.39|0
1729185000000|2024-10-17 17:10:00|1234.39|1232.19|1234.84|1232.64|1234.95|1232.75|1233.49|1231.29|0
1729185300000|2024-10-17 17:15:00|1234.62|1232.42|1232.81|1230.61|1235.07|1232.87|1232.58|1230.38|0
1729185600000|2024-10-17 17:20:00|1233.03|1230.83|1231.45|1229.25|1233.94|1231.74|1231|1228.8|0
1729185900000|2024-10-17 17:25:00|1231.23|1229.03|1231.68|1229.48|1232.13|1229.93|1230.78|1228.58|0
1729186200000|2024-10-17 17:30:00|1231.9|1229.7|1231|1228.8|1232.58|1230.38|1230.77|1228.57|0
1729186500000|2024-10-17 17:35:00|1231.22|1229.02|1232.35|1230.15|1232.8|1230.6|1231|1228.8|0
1729186800000|2024-10-17 17:40:00|1232.58|1230.38|1235.29|1233.09|1235.29|1233.09|1232.35|1230.15|0
1729187100000|2024-10-17 17:45:00|1235.17|1232.97|1235.29|1233.09|1235.62|1233.42|1234.61|1232.41|0
1729187400000|2024-10-17 17:50:00|1235.51|1233.31|1234.38|1232.18|1235.74|1233.54|1233.48|1231.28|0
1729187700000|2024-10-17 17:55:00|1234.16|1231.96|1233.03|1230.83|1234.38|1232.18|1232.35|1230.15|0
1729188000000|2024-10-17 18:00:00|1232.8|1230.6|1225.58|1223.38|1233.48|1231.28|1225.58|1223.38|0
1729188300000|2024-10-17 18:05:00|1225.8|1223.6|1219.49|1217.29|1226.03|1223.83|1219.04|1216.84|0
1729188600000|2024-10-17 18:10:00|1218.81|1216.61|1222.19|1219.99|1222.87|1220.67|1216.79|1214.59|0
1729188900000|2024-10-17 18:15:00|1221.97|1219.77|1217.01|1214.81|1222.19|1219.99|1216.78|1214.58|0
1729189200000|2024-10-17 18:20:00|1217.24|1215.04|1217.46|1215.26|1218.14|1215.94|1216.11|1213.91|0
1729189500000|2024-10-17 18:25:00|1217.68|1215.48|1217.46|1215.26|1220.39|1218.19|1217.01|1214.81|0
1729189800000|2024-10-17 18:30:00|1217.01|1214.81|1218.13|1215.93|1218.81|1216.61|1216.33|1214.13|0
1729190100000|2024-10-17 18:35:00|1217.91|1215.71|1219.48|1217.28|1219.48|1217.28|1215.43|1213.23|0
1729190400000|2024-10-17 18:40:00|1219.26|1217.06|1218.58|1216.38|1219.71|1217.51|1216.33|1214.13|0
1729190700000|2024-10-17 18:45:00|1218.36|1216.16|1219.71|1217.51|1221.51|1219.31|1217.45|1215.25|0
1729191000000|2024-10-17 18:50:00|1219.48|1217.28|1221.73|1219.53|1222.64|1220.44|1219.48|1217.28|0
1729191300000|2024-10-17 18:55:00|1221.51|1219.31|1223.54|1221.34|1223.54|1221.34|1220.61|1218.41|0
1729191600000|2024-10-17 19:00:00|1223.76|1221.56|1219.03|1216.83|1223.99|1221.79|1218.8|1216.6|0
1729191900000|2024-10-17 19:05:00|1218.8|1216.6|1221.73|1219.53|1221.73|1219.53|1218.8|1216.6|0
1729192200000|2024-10-17 19:10:00|1221.5|1219.3|1223.08|1220.88|1223.76|1221.56|1221.28|1219.08|0
1729192500000|2024-10-17 19:15:00|1222.86|1220.66|1220.17|1217.97|1223.76|1221.56|1219.84|1217.64|0
1729192800000|2024-10-17 19:20:00|1219.72|1217.52|1219.04|1216.84|1219.95|1217.75|1217.47|1215.27|0
1729193100000|2024-10-17 19:25:00|1218.82|1216.62|1216.11|1213.91|1218.82|1216.62|1215.99|1213.79|0
1729193400000|2024-10-17 19:30:00|1215.89|1213.69|1216.56|1214.36|1217.24|1215.04|1214.31|1212.11|0
1729193700000|2024-10-17 19:35:00|1216.79|1214.59|1214.08|1211.88|1216.79|1214.59|1213.4|1211.2|0
1729194000000|2024-10-17 19:40:00|1214.19|1211.99|1216.33|1214.13|1216.78|1214.58|1213.85|1211.65|0
1729194300000|2024-10-17 19:45:00|1216.11|1213.91|1213.96|1211.76|1216.56|1214.36|1213.85|1211.65|0
1729194600000|2024-10-17 19:50:00|1212.83|1210.63|1215.31|1213.11|1215.77|1213.57|1211.71|1209.51|0
1729194900000|2024-10-17 19:55:00|1213.51|1211.31|1212.83|1210.63|1215.54|1213.34|1212.16|1209.96|0
1729195200000|2024-10-17 20:00:00|1213.06|1210.86|1214.64|1212.44|1216.89|1214.69|1212.38|1210.18|0
1729195500000|2024-10-17 20:05:00|1214.41|1212.21|1216.66|1214.46|1218.25|1216.05|1214.41|1212.21|0
1729195800000|2024-10-17 20:10:00|1216.89|1214.69|1214.63|1212.43|1218.02|1215.82|1214.41|1212.21|0
1729196100000|2024-10-17 20:15:00|1214.96|1212.56|1217.44|1215.04|1217.67|1215.27|1214.96|1212.56|0
1729196400000|2024-10-17 20:20:00|1217.21|1214.81|1216.76|1214.36|1217.44|1215.04|1216.31|1213.91|0
1729196700000|2024-10-17 20:25:00|1216.54|1214.14|1214.96|1212.56|1216.54|1214.14|1214.96|1212.56|0
1729197000000|2024-10-17 20:30:00|1214.73|1212.33|1215.18|1212.78|1215.18|1212.78|1214.28|1211.88|0
1729197300000|2024-10-17 20:35:00|1214.95|1212.55|1214.28|1211.88|1215.4|1213|1214.28|1211.88|0
1729197600000|2024-10-17 20:40:00|1214.5|1212.1|1214.5|1212.1|1214.95|1212.55|1214.5|1212.1|0
1729197900000|2024-10-17 20:45:00|1214.73|1212.33|1215.18|1212.78|1215.63|1213.23|1214.73|1212.33|0
1729198200000|2024-10-17 20:50:00|1215.4|1213|1215.63|1213.23|1215.63|1213.23|1214.95|1212.55|0
1729198500000|2024-10-17 20:55:00|1215.51|1213.11|1214.15|1211.75|1215.51|1213.11|1213.93|1211.53|0
1729198800000|2024-10-17 21:00:00|1214.7|1212.3|1214.18|1211.78|1214.81|1212.41|1214.05|1211.65|0
1729199100000|2024-10-17 21:05:00|1214.69|1212.29|1214.25|1211.85|1214.78|1212.38|1214.12|1211.72|0
1729199400000|2024-10-17 21:10:00|1214.38|1211.98|1214.38|1211.98|1214.38|1211.98|1214.38|1211.98|0
1729199700000|2024-10-17 21:15:00|1214.95|1212.55|1214.38|1211.98|1215.08|1212.68|1214.38|1211.98|0
1729200000000|2024-10-17 21:20:00|1214.78|1212.38|1214.65|1212.25|1214.78|1212.38|1213.85|1211.45|0
1729200300000|2024-10-17 21:25:00|1214.64|1212.24|1214.78|1212.38|1214.78|1212.38|1214.64|1212.24|0
1729200600000|2024-10-17 21:30:00|1214.81|1212.41|1214.81|1212.41|1214.81|1212.41|1214.81|1212.41|0
1729200900000|2024-10-17 21:35:00|1214.8|1212.4|1214.84|1212.44|1215.04|1212.64|1214.8|1212.4|0
1729201200000|2024-10-17 21:40:00|1214.8|1212.4|1214.8|1212.4|1214.84|1212.44|1214.8|1212.4|0
1729201500000|2024-10-17 21:45:00|1214.88|1212.48|1214.7|1212.3|1214.94|1212.54|1214.7|1212.3|0
1729201800000|2024-10-17 21:50:00|1214.64|1212.24|1214.58|1212.18|1214.7|1212.3|1214.54|1212.14|0
1729202100000|2024-10-17 21:55:00|1214.57|1212.17|1214.47|1212.07|1214.8|1212.4|1214.44|1212.04|0
1729202400000|2024-10-17 22:00:00|1213.24|1210.84|1213.58|1211.18|1215.49|1213.09|1213.13|1210.73|0
1729202700000|2024-10-17 22:05:00|1213.35|1210.95|1214.36|1211.96|1214.71|1212.31|1213.13|1210.73|0
1729203000000|2024-10-17 22:10:00|1214.48|1212.08|1214.93|1212.53|1215.27|1212.87|1214.48|1212.08|0
1729203300000|2024-10-17 22:15:00|1214.71|1212.31|1216.06|1213.66|1216.28|1213.88|1214.71|1212.31|0
1729203600000|2024-10-17 22:20:00|1215.38|1212.98|1216.51|1214.11|1216.96|1214.56|1215.38|1212.98|0
1729203900000|2024-10-17 22:25:00|1216.62|1214.22|1217.18|1214.78|1217.41|1215.01|1216.62|1214.22|0
1729204200000|2024-10-17 22:30:00|1217.29|1214.89|1218.54|1216.14|1219.22|1216.82|1217.18|1214.78|0
1729204500000|2024-10-17 22:35:00|1218.76|1216.36|1218.99|1216.59|1219.21|1216.81|1218.31|1215.91|0
1729204800000|2024-10-17 22:40:00|1218.76|1216.36|1218.99|1216.59|1218.99|1216.59|1218.76|1216.36|0
1729205100000|2024-10-17 22:45:00|1219.21|1216.81|1218.99|1216.59|1219.44|1217.04|1218.76|1216.36|0
1729205400000|2024-10-17 22:50:00|1219.09|1216.69|1218.76|1216.36|1219.66|1217.26|1218.76|1216.36|0
1729205700000|2024-10-17 22:55:00|1218.99|1216.59|1218.19|1215.79|1218.99|1216.59|1217.63|1215.23|0
1729206000000|2024-10-17 23:00:00|1218.08|1215.68|1217.63|1215.23|1218.31|1215.91|1217.4|1215|0
1729206300000|2024-10-17 23:05:00|1217.4|1215|1216.83|1214.43|1217.63|1215.23|1216.72|1214.32|0
1729206600000|2024-10-17 23:10:00|1216.95|1214.55|1218.08|1215.68|1218.08|1215.68|1216.95|1214.55|0
1729206900000|2024-10-17 23:15:00|1217.85|1215.45|1218.08|1215.68|1218.08|1215.68|1217.85|1215.45|0
1729207200000|2024-10-17 23:20:00|1217.85|1215.45|1217.62|1215.22|1217.85|1215.45|1217.4|1215|0
1729207500000|2024-10-17 23:25:00|1217.4|1215|1217.62|1215.22|1217.85|1215.45|1217.4|1215|0
1729207800000|2024-10-17 23:30:00|1217.85|1215.45|1217.85|1215.45|1218.07|1215.67|1217.85|1215.45|0
1729208100000|2024-10-17 23:35:00|1218.07|1215.67|1218.3|1215.9|1218.52|1216.12|1217.62|1215.22|0
1729208400000|2024-10-17 23:40:00|1218.52|1216.12|1217.62|1215.22|1218.52|1216.12|1217.39|1214.99|0
1729208700000|2024-10-17 23:45:00|1217.5|1215.1|1217.62|1215.22|1217.85|1215.45|1217.39|1214.99|0
1729209000000|2024-10-17 23:50:00|1217.84|1215.44|1217.84|1215.44|1218.07|1215.67|1217.62|1215.22|0
1729209300000|2024-10-17 23:55:00|1218.07|1215.67|1218.29|1215.89|1218.29|1215.89|1218.07|1215.67|0
1729209600000|2024-10-18 00:00:00|1217.84|1215.44|1216.94|1214.54|1218.07|1215.67|1216.49|1214.09|0
1729209900000|2024-10-18 00:05:00|1217.16|1214.76|1215.81|1213.41|1217.39|1214.99|1215.58|1213.18|0
1729210200000|2024-10-18 00:10:00|1216.03|1213.63|1217.16|1214.76|1217.16|1214.76|1215.58|1213.18|0
1729210500000|2024-10-18 00:15:00|1216.26|1213.86|1213.89|1211.49|1216.37|1213.97|1213.32|1210.92|0
1729210800000|2024-10-18 00:20:00|1214|1211.6|1212.99|1210.59|1214.34|1211.94|1212.54|1210.14|0
1729211100000|2024-10-18 00:25:00|1212.54|1210.14|1207.58|1205.18|1212.76|1210.36|1205.78|1203.38|0
1729211400000|2024-10-18 00:30:00|1205.23|1203.03|1209.73|1207.53|1210.18|1207.98|1204.55|1202.35|0
1729211700000|2024-10-18 00:35:00|1209.61|1207.41|1209.61|1207.41|1210.18|1207.98|1209.05|1206.85|0
1729212000000|2024-10-18 00:40:00|1209.28|1207.08|1210.85|1208.65|1211.08|1208.88|1209.28|1207.08|0
1729212300000|2024-10-18 00:45:00|1211.08|1208.88|1211.53|1209.33|1211.53|1209.33|1209.95|1207.75|0
1729212600000|2024-10-18 00:50:00|1211.64|1209.44|1211.98|1209.78|1212.66|1210.46|1211.53|1209.33|0
1729212900000|2024-10-18 00:55:00|1212.09|1209.89|1211.86|1209.66|1212.65|1210.45|1211.75|1209.55|0
1729213200000|2024-10-18 01:00:00|1211.75|1209.55|1211.3|1209.1|1212.2|1210|1210.85|1208.65|0
1729213500000|2024-10-18 01:05:00|1211.53|1209.33|1212.08|1209.88|1212.43|1210.23|1211.07|1208.87|0
1729213800000|2024-10-18 01:10:00|1211.98|1209.78|1211.52|1209.32|1211.98|1209.78|1210.85|1208.65|0
1729214100000|2024-10-18 01:15:00|1211.75|1209.55|1211.3|1209.1|1211.97|1209.77|1211.3|1209.1|0
1729214400000|2024-10-18 01:20:00|1211.52|1209.32|1211.3|1209.1|1211.97|1209.77|1210.85|1208.65|0
1729214700000|2024-10-18 01:25:00|1211.52|1209.32|1212.08|1209.88|1212.2|1210|1210.85|1208.65|0
1729215000000|2024-10-18 01:30:00|1212.2|1210|1210.95|1208.75|1212.65|1210.45|1210.62|1208.42|0
1729215300000|2024-10-18 01:35:00|1210.84|1208.64|1211.97|1209.77|1212.19|1209.99|1210.28|1208.08|0
1729215600000|2024-10-18 01:40:00|1212.08|1209.88|1214.67|1212.47|1215.12|1212.92|1211.97|1209.77|0
1729215900000|2024-10-18 01:45:00|1214.45|1212.25|1215.12|1212.92|1215.12|1212.92|1214|1211.8|0
1729216200000|2024-10-18 01:50:00|1215|1212.8|1214.44|1212.24|1215.12|1212.92|1214.44|1212.24|0
1729216500000|2024-10-18 01:55:00|1214.55|1212.35|1214.44|1212.24|1214.67|1212.47|1214.22|1212.02|0
1729216800000|2024-10-18 02:00:00|1214.67|1212.47|1213.32|1211.12|1215.34|1213.14|1213.32|1211.12|0
1729217100000|2024-10-18 02:05:00|1213.42|1211.22|1213.99|1211.79|1213.99|1211.79|1212.41|1210.21|0
1729217400000|2024-10-18 02:10:00|1213.87|1211.67|1212.64|1210.44|1214.22|1212.02|1212.41|1210.21|0
1729217700000|2024-10-18 02:15:00|1212.41|1210.21|1212.29|1210.09|1213.31|1211.11|1211.96|1209.76|0
1729218000000|2024-10-18 02:20:00|1212.19|1209.99|1213.09|1210.89|1213.31|1211.11|1211.96|1209.76|0
1729218300000|2024-10-18 02:25:00|1213.31|1211.11|1213.42|1211.22|1213.76|1211.56|1212.41|1210.21|0
1729218600000|2024-10-18 02:30:00|1213.54|1211.34|1215.11|1212.91|1215.34|1213.14|1213.53|1211.33|0
1729218900000|2024-10-18 02:35:00|1215.34|1213.14|1215.34|1213.14|1215.45|1213.25|1214.89|1212.69|0
1729219200000|2024-10-18 02:40:00|1215.11|1212.91|1214.43|1212.23|1215.34|1213.14|1214.21|1212.01|0
1729219500000|2024-10-18 02:45:00|1214.66|1212.46|1213.31|1211.11|1214.88|1212.68|1213.31|1211.11|0
1729219800000|2024-10-18 02:50:00|1213.3|1211.1|1213.3|1211.1|1213.76|1211.56|1212.85|1210.65|0
1729220100000|2024-10-18 02:55:00|1213.08|1210.88|1213.53|1211.33|1213.86|1211.66|1213.08|1210.88|0
1729220400000|2024-10-18 03:00:00|1213.64|1211.44|1214.65|1212.45|1214.65|1212.45|1213.3|1211.1|0
1729220700000|2024-10-18 03:05:00|1214.43|1212.23|1214.2|1212|1214.65|1212.45|1214.2|1212|0
1729221000000|2024-10-18 03:10:00|1213.98|1211.78|1213.52|1211.32|1214.2|1212|1213.3|1211.1|0
1729221300000|2024-10-18 03:15:00|1213.41|1211.21|1213.52|1211.32|1213.75|1211.55|1212.73|1210.53|0
1729221600000|2024-10-18 03:20:00|1213.41|1211.21|1213.97|1211.77|1213.97|1211.77|1213.07|1210.87|0
1729221900000|2024-10-18 03:25:00|1213.75|1211.55|1214.26|1212.06|1214.48|1212.28|1213.75|1211.55|0
1729222200000|2024-10-18 03:30:00|1214.14|1211.94|1213.8|1211.6|1214.48|1212.28|1213.58|1211.38|0
1729222500000|2024-10-18 03:35:00|1213.58|1211.38|1212.45|1210.25|1213.8|1211.6|1212.45|1210.25|0
1729222800000|2024-10-18 03:40:00|1212.33|1210.13|1212.68|1210.48|1212.9|1210.7|1212.22|1210.02|0
1729223100000|2024-10-18 03:45:00|1212.45|1210.25|1213.12|1210.92|1213.12|1210.92|1212.22|1210.02|0
1729223400000|2024-10-18 03:50:00|1213.35|1211.15|1211.77|1209.57|1213.35|1211.15|1211.77|1209.57|0
1729223700000|2024-10-18 03:55:00|1210.87|1208.67|1212|1209.8|1212.45|1210.25|1210.42|1208.22|0
1729224000000|2024-10-18 04:00:00|1211.77|1209.57|1211.32|1209.12|1212|1209.8|1211.09|1208.89|0
1729224300000|2024-10-18 04:05:00|1211.54|1209.34|1211.77|1209.57|1212.22|1210.02|1211.32|1209.12|0
1729224600000|2024-10-18 04:10:00|1211.54|1209.34|1211.77|1209.57|1211.99|1209.79|1211.54|1209.34|0
1729224900000|2024-10-18 04:15:00|1211.65|1209.45|1212.44|1210.24|1212.67|1210.47|1211.32|1209.12|0
1729225200000|2024-10-18 04:20:00|1212.67|1210.47|1213.12|1210.92|1213.34|1211.14|1212.55|1210.35|0
1729225500000|2024-10-18 04:25:00|1213.22|1211.02|1212.21|1210.01|1213.22|1211.02|1211.99|1209.79|0
1729225800000|2024-10-18 04:30:00|1212.66|1210.46|1213.11|1210.91|1213.11|1210.91|1212.21|1210.01|0
1729226100000|2024-10-18 04:35:00|1213.34|1211.14|1213.11|1210.91|1213.56|1211.36|1212.66|1210.46|0
1729226400000|2024-10-18 04:40:00|1213.34|1211.14|1213.45|1211.25|1213.79|1211.59|1213.34|1211.14|0
1729226700000|2024-10-18 04:45:00|1213.56|1211.36|1213.56|1211.36|1213.79|1211.59|1213.11|1210.91|0
1729227000000|2024-10-18 04:50:00|1213.79|1211.59|1213.56|1211.36|1213.79|1211.59|1213.34|1211.14|0
1729227300000|2024-10-18 04:55:00|1213.34|1211.14|1212.99|1210.79|1213.34|1211.14|1212.43|1210.23|0
1729227600000|2024-10-18 05:00:00|1213.11|1210.91|1212.88|1210.68|1213.67|1211.47|1212.43|1210.23|0
1729227900000|2024-10-18 05:05:00|1212.99|1210.79|1213.11|1210.91|1213.56|1211.36|1212.54|1210.34|0
1729228200000|2024-10-18 05:10:00|1213.33|1211.13|1214.01|1211.81|1214.01|1211.81|1213.33|1211.13|0
1729228500000|2024-10-18 05:15:00|1213.78|1211.58|1214.01|1211.81|1214.23|1212.03|1213.56|1211.36|0
1729228800000|2024-10-18 05:20:00|1213.78|1211.58|1212.65|1210.45|1214.01|1211.81|1212.65|1210.45|0
1729229100000|2024-10-18 05:25:00|1212.88|1210.68|1212.53|1210.33|1213.33|1211.13|1212.53|1210.33|0
1729229400000|2024-10-18 05:30:00|1212.65|1210.45|1214|1211.8|1214|1211.8|1212.65|1210.45|0
1729229700000|2024-10-18 05:35:00|1214.11|1211.91|1214.23|1212.03|1214.45|1212.25|1214|1211.8|0
1729230000000|2024-10-18 05:40:00|1214|1211.8|1214.22|1212.02|1214.45|1212.25|1213.78|1211.58|0
1729230300000|2024-10-18 05:45:00|1214.33|1212.13|1213.55|1211.35|1214.33|1212.13|1213.32|1211.12|0
1729230600000|2024-10-18 05:50:00|1213.43|1211.23|1214.9|1212.7|1214.9|1212.7|1213.32|1211.12|0
1729230900000|2024-10-18 05:55:00|1214.67|1212.47|1215.57|1213.37|1215.8|1213.6|1214.67|1212.47|0
1729231200000|2024-10-18 06:00:00|1215.46|1213.26|1215|1212.8|1215.8|1213.6|1214.45|1212.25|0
1729231500000|2024-10-18 06:05:00|1215.35|1213.15|1215.8|1213.6|1216.02|1213.82|1214.9|1212.7|0
1729231800000|2024-10-18 06:10:00|1216.02|1213.82|1216.02|1213.82|1216.25|1214.05|1215.35|1213.15|0
1729232100000|2024-10-18 06:15:00|1215.9|1213.7|1216.25|1214.05|1216.47|1214.27|1215.79|1213.59|0
1729232400000|2024-10-18 06:20:00|1216.02|1213.82|1215.9|1213.7|1216.47|1214.27|1215.57|1213.37|0
1729232700000|2024-10-18 06:25:00|1216.02|1213.82|1215.79|1213.59|1216.02|1213.82|1215.34|1213.14|0
1729233000000|2024-10-18 06:30:00|1215.9|1213.7|1216.47|1214.27|1216.47|1214.27|1215.68|1213.48|0
1729233300000|2024-10-18 06:35:00|1216.69|1214.49|1217.03|1214.83|1217.14|1214.94|1216.47|1214.27|0
1729233600000|2024-10-18 06:40:00|1216.92|1214.72|1215.79|1213.59|1217.14|1214.94|1215.56|1213.36|0
1729233900000|2024-10-18 06:45:00|1216.01|1213.81|1214.92|1212.72|1216.01|1213.81|1214.36|1212.16|0
1729234200000|2024-10-18 06:50:00|1214.81|1212.61|1215.72|1213.52|1215.94|1213.74|1214.59|1212.39|0
1729234500000|2024-10-18 06:55:00|1215.94|1213.74|1216.17|1213.97|1216.39|1214.19|1215.37|1213.17|0
1729234800000|2024-10-18 07:00:00|1215.94|1213.74|1217.07|1214.87|1217.29|1215.09|1215.71|1213.51|0
1729235100000|2024-10-18 07:05:00|1217.29|1215.09|1217.52|1215.32|1217.52|1215.32|1216.39|1214.19|0
1729235400000|2024-10-18 07:10:00|1217.29|1215.09|1217.74|1215.54|1217.74|1215.54|1216.61|1214.41|0
1729235700000|2024-10-18 07:15:00|1217.51|1215.31|1217.51|1215.31|1217.97|1215.77|1217.4|1215.2|0
1729236000000|2024-10-18 07:20:00|1217.29|1215.09|1217.51|1215.31|1217.74|1215.54|1216.39|1214.19|0
1729236300000|2024-10-18 07:25:00|1217.74|1215.54|1217.74|1215.54|1217.96|1215.76|1217.51|1215.31|0
1729236600000|2024-10-18 07:30:00|1217.29|1215.09|1217.74|1215.54|1217.96|1215.76|1217.06|1214.86|0
1729236900000|2024-10-18 07:35:00|1217.51|1215.31|1218.19|1215.99|1218.19|1215.99|1217.51|1215.31|0
1729237200000|2024-10-18 07:40:00|1218.41|1216.21|1218.19|1215.99|1218.86|1216.66|1217.73|1215.53|0
1729237500000|2024-10-18 07:45:00|1217.96|1215.76|1218.41|1216.21|1218.41|1216.21|1217.39|1215.19|0
1729237800000|2024-10-18 07:50:00|1218.52|1216.32|1220.89|1218.69|1220.89|1218.69|1218.41|1216.21|0
1729238100000|2024-10-18 07:55:00|1221.12|1218.92|1223.15|1220.95|1223.15|1220.95|1220.67|1218.47|0
1729238400000|2024-10-18 08:00:00|1222.7|1220.5|1223.6|1221.4|1223.82|1221.62|1222.47|1220.27|0
1729238700000|2024-10-18 08:05:00|1223.82|1221.62|1224.05|1221.85|1224.73|1222.53|1223.37|1221.17|0
1729239000000|2024-10-18 08:10:00|1223.82|1221.62|1224.5|1222.3|1224.73|1222.53|1223.6|1221.4|0
1729239300000|2024-10-18 08:15:00|1224.27|1222.07|1224.95|1222.75|1225.4|1223.2|1224.05|1221.85|0
1729239600000|2024-10-18 08:20:00|1224.72|1222.52|1223.82|1221.62|1224.95|1222.75|1223.82|1221.62|0
1729239900000|2024-10-18 08:25:00|1224.05|1221.85|1224.5|1222.3|1224.72|1222.52|1223.14|1220.94|0
1729240200000|2024-10-18 08:30:00|1224.27|1222.07|1223.82|1221.62|1224.5|1222.3|1223.37|1221.17|0
1729240500000|2024-10-18 08:35:00|1224.04|1221.84|1222.01|1219.81|1224.5|1222.3|1221.33|1219.13|0
1729240800000|2024-10-18 08:40:00|1221.78|1219.58|1222.91|1220.71|1223.14|1220.94|1221.78|1219.58|0
1729241100000|2024-10-18 08:45:00|1222.79|1220.59|1223.59|1221.39|1223.7|1221.5|1222.46|1220.26|0
1729241400000|2024-10-18 08:50:00|1223.81|1221.61|1222.91|1220.71|1224.27|1222.07|1222.79|1220.59|0
1729241700000|2024-10-18 08:55:00|1223.14|1220.94|1223.36|1221.16|1223.59|1221.39|1222.68|1220.48|0
1729242000000|2024-10-18 09:00:00|1223.59|1221.39|1224.04|1221.84|1224.26|1222.06|1223.36|1221.16|0
1729242300000|2024-10-18 09:05:00|1224.26|1222.06|1225.17|1222.97|1225.17|1222.97|1223.81|1221.61|0
1729242600000|2024-10-18 09:10:00|1224.94|1222.74|1225.84|1223.64|1226.07|1223.87|1224.71|1222.51|0
1729242900000|2024-10-18 09:15:00|1225.62|1223.42|1223.58|1221.38|1225.62|1223.42|1223.24|1221.04|0
1729243200000|2024-10-18 09:20:00|1223.81|1221.61|1224.14|1221.94|1224.48|1222.28|1223.13|1220.93|0
1729243500000|2024-10-18 09:25:00|1224.26|1222.06|1224.03|1221.83|1225.16|1222.96|1223.81|1221.61|0
1729243800000|2024-10-18 09:30:00|1224.26|1222.06|1222.22|1220.02|1224.26|1222.06|1221.55|1219.35|0
1729244100000|2024-10-18 09:35:00|1222.45|1220.25|1222.45|1220.25|1223.13|1220.93|1222.45|1220.25|0
1729244400000|2024-10-18 09:40:00|1222.22|1220.02|1221.77|1219.57|1223.35|1221.15|1221.54|1219.34|0
1729244700000|2024-10-18 09:45:00|1222|1219.8|1223.12|1220.92|1223.12|1220.92|1222|1219.8|0
1729245000000|2024-10-18 09:50:00|1223.35|1221.15|1221.09|1218.89|1223.58|1221.38|1220.64|1218.44|0
1729245300000|2024-10-18 09:55:00|1220.86|1218.66|1220.86|1218.66|1221.09|1218.89|1219.74|1217.54|0
1729245600000|2024-10-18 10:00:00|1220.75|1218.55|1219.96|1217.76|1221.31|1219.11|1219.51|1217.31|0
1729245900000|2024-10-18 10:05:00|1219.73|1217.53|1220.18|1217.98|1220.86|1218.66|1219.73|1217.53|0
1729246200000|2024-10-18 10:10:00|1219.84|1217.64|1220.63|1218.43|1220.63|1218.43|1218.6|1216.4|0
1729246500000|2024-10-18 10:15:00|1221.09|1218.89|1220.18|1217.98|1221.09|1218.89|1219.96|1217.76|0
1729246800000|2024-10-18 10:20:00|1219.96|1217.76|1221.31|1219.11|1221.76|1219.56|1219.73|1217.53|0
1729247100000|2024-10-18 10:25:00|1221.54|1219.34|1221.99|1219.79|1222.44|1220.24|1221.31|1219.11|0
1729247400000|2024-10-18 10:30:00|1222.21|1220.01|1222.44|1220.24|1222.66|1220.46|1221.76|1219.56|0
1729247700000|2024-10-18 10:35:00|1222.66|1220.46|1222.89|1220.69|1222.89|1220.69|1221.98|1219.78|0
1729248000000|2024-10-18 10:40:00|1223.11|1220.91|1222.66|1220.46|1223.11|1220.91|1222.43|1220.23|0
1729248300000|2024-10-18 10:45:00|1222.54|1220.34|1223.11|1220.91|1223.11|1220.91|1221.98|1219.78|0
1729248600000|2024-10-18 10:50:00|1223.34|1221.14|1222.21|1220.01|1223.34|1221.14|1221.98|1219.78|0
1729248900000|2024-10-18 10:55:00|1221.75|1219.55|1223.11|1220.91|1223.11|1220.91|1221.53|1219.33|0
1729249200000|2024-10-18 11:00:00|1222.88|1220.68|1222.2|1220|1224.01|1221.81|1221.98|1219.78|0
1729249500000|2024-10-18 11:05:00|1221.98|1219.78|1221.52|1219.32|1222.2|1220|1220.62|1218.42|0
1729249800000|2024-10-18 11:10:00|1221.41|1219.21|1223.33|1221.13|1223.56|1221.36|1221.3|1219.1|0
1729250100000|2024-10-18 11:15:00|1223.78|1221.58|1224.46|1222.26|1225.14|1222.94|1223.56|1221.36|0
1729250400000|2024-10-18 11:20:00|1224.68|1222.48|1225.36|1223.16|1225.36|1223.16|1224.01|1221.81|0
1729250700000|2024-10-18 11:25:00|1225.59|1223.39|1225.02|1222.82|1226.27|1224.07|1225.02|1222.82|0
1729251000000|2024-10-18 11:30:00|1224.91|1222.71|1225.81|1223.61|1226.37|1224.17|1224.91|1222.71|0
1729251300000|2024-10-18 11:35:00|1226.04|1223.84|1225.58|1223.38|1226.26|1224.06|1225.36|1223.16|0
1729251600000|2024-10-18 11:40:00|1225.69|1223.49|1225.36|1223.16|1225.81|1223.61|1224.68|1222.48|0
1729251900000|2024-10-18 11:45:00|1225.13|1222.93|1225.81|1223.61|1225.92|1223.72|1224.45|1222.25|0
1729252200000|2024-10-18 11:50:00|1226.03|1223.83|1225.58|1223.38|1226.49|1224.29|1225.13|1222.93|0
1729252500000|2024-10-18 11:55:00|1225.81|1223.61|1224.9|1222.7|1226.03|1223.83|1224.68|1222.48|0
1729252800000|2024-10-18 12:00:00|1225.35|1223.15|1224.67|1222.47|1225.58|1223.38|1224.67|1222.47|0
1729253100000|2024-10-18 12:05:00|1224.22|1222.02|1224.22|1222.02|1225.13|1222.93|1222.42|1220.22|0
1729253400000|2024-10-18 12:10:00|1224.45|1222.25|1225.12|1222.92|1225.12|1222.92|1223.09|1220.89|0
1729253700000|2024-10-18 12:15:00|1225.35|1223.15|1224.45|1222.25|1226.25|1224.05|1224.22|1222.02|0
1729254000000|2024-10-18 12:20:00|1224.33|1222.13|1223.88|1221.68|1224.9|1222.7|1223.77|1221.57|0
1729254300000|2024-10-18 12:25:00|1223.99|1221.79|1224.55|1222.35|1224.55|1222.35|1223.77|1221.57|0
1729254600000|2024-10-18 12:30:00|1224.67|1222.47|1226.48|1224.28|1226.93|1224.73|1224.67|1222.47|0
1729254900000|2024-10-18 12:35:00|1226.25|1224.05|1226.25|1224.05|1226.93|1224.73|1225.12|1222.92|0
1729255200000|2024-10-18 12:40:00|1226.47|1224.27|1227.83|1225.63|1227.83|1225.63|1225.57|1223.37|0
1729255500000|2024-10-18 12:45:00|1227.49|1225.29|1226.92|1224.72|1227.83|1225.63|1226.7|1224.5|0
1729255800000|2024-10-18 12:50:00|1226.7|1224.5|1226.27|1224.07|1226.7|1224.5|1225.34|1223.14|0
1729256100000|2024-10-18 12:55:00|1226.05|1223.85|1226.05|1223.85|1226.5|1224.3|1225.6|1223.4|0
1729256400000|2024-10-18 13:00:00|1225.82|1223.62|1226.04|1223.84|1226.5|1224.3|1225.82|1223.62|0
1729256700000|2024-10-18 13:05:00|1225.82|1223.62|1226.72|1224.52|1226.95|1224.75|1225.82|1223.62|0
1729257000000|2024-10-18 13:10:00|1226.95|1224.75|1228.53|1226.33|1228.53|1226.33|1226.72|1224.52|0
1729257300000|2024-10-18 13:15:00|1228.76|1226.56|1229.43|1227.23|1230.34|1228.14|1228.76|1226.56|0
1729257600000|2024-10-18 13:20:00|1229.88|1227.68|1229.21|1227.01|1231.47|1229.27|1229.21|1227.01|0
1729257900000|2024-10-18 13:25:00|1228.75|1226.55|1226.72|1224.52|1228.75|1226.55|1222.65|1220.45|0
1729258200000|2024-10-18 13:30:00|1227.17|1224.97|1213.54|1211.34|1228.07|1225.87|1213.54|1211.34|0
1729258500000|2024-10-18 13:35:00|1213.31|1211.11|1217.82|1215.62|1218.73|1216.53|1213.31|1211.11|0
1729258800000|2024-10-18 13:40:00|1218.5|1216.3|1224.56|1222.36|1224.79|1222.59|1217.82|1215.62|0
1729259100000|2024-10-18 13:45:00|1224.79|1222.59|1218.23|1216.03|1225.02|1222.82|1217.33|1215.13|0
1729259400000|2024-10-18 13:50:00|1218.46|1216.26|1218.91|1216.71|1220.72|1218.52|1216.65|1214.45|0
1729259700000|2024-10-18 13:55:00|1219.59|1217.39|1219.59|1217.39|1220.72|1218.52|1218.46|1216.26|0
1729260000000|2024-10-18 14:00:00|1219.14|1216.94|1220.94|1218.74|1221.62|1219.42|1218.23|1216.03|0
1729260300000|2024-10-18 14:05:00|1220.72|1218.52|1224.01|1221.81|1224.79|1222.59|1220.26|1218.06|0
1729260600000|2024-10-18 14:10:00|1224.69|1222.49|1218.8|1216.6|1225.37|1223.17|1218.8|1216.6|0
1729260900000|2024-10-18 14:15:00|1219.03|1216.83|1220.61|1218.41|1220.84|1218.64|1218.13|1215.93|0
1729261200000|2024-10-18 14:20:00|1220.39|1218.19|1219.48|1217.28|1221.29|1219.09|1217.22|1215.02|0
1729261500000|2024-10-18 14:25:00|1219.25|1217.05|1220.16|1217.96|1220.38|1218.18|1217.22|1215.02|0
1729261800000|2024-10-18 14:30:00|1220.38|1218.18|1219.48|1217.28|1221.74|1219.54|1218.57|1216.37|0
1729262100000|2024-10-18 14:35:00|1219.25|1217.05|1220.83|1218.63|1221.29|1219.09|1216.99|1214.79|0
1729262400000|2024-10-18 14:40:00|1221.06|1218.86|1222.87|1220.67|1222.87|1220.67|1221.06|1218.86|0
1729262700000|2024-10-18 14:45:00|1222.64|1220.44|1222.87|1220.67|1224|1221.8|1221.96|1219.76|0
1729263000000|2024-10-18 14:50:00|1222.64|1220.44|1220.6|1218.4|1223.55|1221.35|1220.38|1218.18|0
1729263300000|2024-10-18 14:55:00|1220.38|1218.18|1220.15|1217.95|1223.32|1221.12|1219.02|1216.82|0
1729263600000|2024-10-18 15:00:00|1219.93|1217.73|1222.86|1220.66|1223.77|1221.57|1219.7|1217.5|0
1729263900000|2024-10-18 15:05:00|1222.64|1220.44|1224|1221.8|1224.22|1222.02|1221.05|1218.85|0
1729264200000|2024-10-18 15:10:00|1223.77|1221.57|1225.19|1222.99|1225.58|1223.38|1223.54|1221.34|0
1729264500000|2024-10-18 15:15:00|1225.41|1223.21|1225.77|1223.57|1225.77|1223.57|1223.96|1221.76|0
1729264800000|2024-10-18 15:20:00|1226|1223.8|1226|1223.8|1226.45|1224.25|1223.96|1221.76|0
1729265100000|2024-10-18 15:25:00|1226.22|1224.02|1227.64|1225.44|1228.03|1225.83|1224.64|1222.44|0
1729265400000|2024-10-18 15:30:00|1227.87|1225.67|1225.28|1223.08|1228.91|1226.71|1225.28|1223.08|0
1729265700000|2024-10-18 15:35:00|1225.51|1223.31|1226.87|1224.67|1226.87|1224.67|1224.38|1222.18|0
1729266000000|2024-10-18 15:40:00|1226.64|1224.44|1225.73|1223.53|1227.32|1225.12|1224.37|1222.17|0
1729266300000|2024-10-18 15:45:00|1225.84|1223.64|1224.83|1222.63|1226.41|1224.21|1224.37|1222.17|0
1729266600000|2024-10-18 15:50:00|1224.6|1222.4|1225.96|1223.76|1225.96|1223.76|1224.15|1221.95|0
1729266900000|2024-10-18 15:55:00|1225.73|1223.53|1223.92|1221.72|1225.73|1223.53|1222.33|1220.13|0
1729267200000|2024-10-18 16:00:00|1224.14|1221.94|1224.14|1221.94|1225.05|1222.85|1222.11|1219.91|0
1729267500000|2024-10-18 16:05:00|1223.92|1221.72|1224.14|1221.94|1224.82|1222.62|1223.46|1221.26|0
1729267800000|2024-10-18 16:10:00|1224.37|1222.17|1222.78|1220.58|1224.37|1222.17|1222.78|1220.58|0
1729268100000|2024-10-18 16:15:00|1222.56|1220.36|1226.41|1224.21|1226.63|1224.43|1222.56|1220.36|0
1729268400000|2024-10-18 16:20:00|1226.18|1223.98|1225.5|1223.3|1226.63|1224.43|1225.27|1223.07|0
1729268700000|2024-10-18 16:25:00|1225.73|1223.53|1226.4|1224.2|1227.54|1225.34|1225.5|1223.3|0
1729269000000|2024-10-18 16:30:00|1226.63|1224.43|1227.99|1225.79|1227.99|1225.79|1225.95|1223.75|0
1729269300000|2024-10-18 16:35:00|1228.22|1226.02|1228.67|1226.47|1228.89|1226.69|1227.54|1225.34|0
1729269600000|2024-10-18 16:40:00|1228.89|1226.69|1230.93|1228.73|1231.16|1228.96|1228.67|1226.47|0
1729269900000|2024-10-18 16:45:00|1230.71|1228.51|1230.93|1228.73|1231.16|1228.96|1229.8|1227.6|0
1729270200000|2024-10-18 16:50:00|1231.16|1228.96|1234.56|1232.36|1234.79|1232.59|1231.16|1228.96|0
1729270500000|2024-10-18 16:55:00|1234.79|1232.59|1231.38|1229.18|1236.6|1234.4|1231.38|1229.18|0
1729270800000|2024-10-18 17:00:00|1231.16|1228.96|1232.52|1230.32|1233.43|1231.23|1230.93|1228.73|0
1729271100000|2024-10-18 17:05:00|1232.74|1230.54|1233.38|1231.18|1234.97|1232.77|1232.48|1230.28|0
1729271400000|2024-10-18 17:10:00|1233.61|1231.41|1233.84|1231.64|1234.97|1232.77|1233.61|1231.41|0
1729271700000|2024-10-18 17:15:00|1233.61|1231.41|1233.61|1231.41|1234.06|1231.86|1230.43|1228.23|0
1729272000000|2024-10-18 17:20:00|1233.83|1231.63|1232.25|1230.05|1233.83|1231.63|1231.34|1229.14|0
1729272300000|2024-10-18 17:25:00|1232.47|1230.27|1230.43|1228.23|1233.15|1230.95|1229.75|1227.55|0
1729272600000|2024-10-18 17:30:00|1230.66|1228.46|1232.47|1230.27|1232.47|1230.27|1229.52|1227.32|0
1729272900000|2024-10-18 17:35:00|1232.7|1230.5|1232.47|1230.27|1232.7|1230.5|1231.11|1228.91|0
1729273200000|2024-10-18 17:40:00|1232.7|1230.5|1232.92|1230.72|1233.38|1231.18|1231.79|1229.59|0
1729273500000|2024-10-18 17:45:00|1233.15|1230.95|1232.01|1229.81|1233.6|1231.4|1231.79|1229.59|0
1729273800000|2024-10-18 17:50:00|1232.24|1230.04|1229.97|1227.77|1232.69|1230.49|1229.97|1227.77|0
1729274100000|2024-10-18 17:55:00|1230.2|1228|1230.2|1228|1230.65|1228.45|1229.52|1227.32|0
1729274400000|2024-10-18 18:00:00|1229.74|1227.54|1230.88|1228.68|1231.56|1229.36|1223.39|1221.19|0
1729274700000|2024-10-18 18:05:00|1231.1|1228.9|1231.56|1229.36|1231.56|1229.36|1229.97|1227.77|0
1729275000000|2024-10-18 18:10:00|1232.01|1229.81|1233.82|1231.62|1234.05|1231.85|1231.56|1229.36|0
1729275300000|2024-10-18 18:15:00|1233.6|1231.4|1235.2|1233|1235.69|1233.49|1233.6|1231.4|0
1729275600000|2024-10-18 18:20:00|1235.43|1233.23|1235.42|1233.22|1235.65|1233.45|1234.29|1232.09|0
1729275900000|2024-10-18 18:25:00|1235.65|1233.45|1235.42|1233.22|1237.47|1235.27|1234.74|1232.54|0
1729276200000|2024-10-18 18:30:00|1235.65|1233.45|1233.38|1231.18|1236.1|1233.9|1233.38|1231.18|0
1729276500000|2024-10-18 18:35:00|1233.61|1231.41|1233.15|1230.95|1233.83|1231.63|1232.7|1230.5|0
1729276800000|2024-10-18 18:40:00|1232.92|1230.72|1233.83|1231.63|1234.74|1232.54|1232.47|1230.27|0
1729277100000|2024-10-18 18:45:00|1234.06|1231.86|1233.6|1231.4|1234.28|1232.08|1233.15|1230.95|0
1729277400000|2024-10-18 18:50:00|1233.83|1231.63|1231.79|1229.59|1234.28|1232.08|1231.56|1229.36|0
1729277700000|2024-10-18 18:55:00|1232.01|1229.81|1232.47|1230.27|1233.37|1231.17|1231.79|1229.59|0
1729278000000|2024-10-18 19:00:00|1231.79|1229.59|1229.52|1227.32|1232.01|1229.81|1227.02|1224.82|0
1729278300000|2024-10-18 19:05:00|1229.74|1227.54|1229.97|1227.77|1230.65|1228.45|1228.38|1226.18|0
1729278600000|2024-10-18 19:10:00|1229.74|1227.54|1230.87|1228.67|1231.33|1229.13|1229.06|1226.86|0
1729278900000|2024-10-18 19:15:00|1230.42|1228.22|1229.51|1227.31|1231.1|1228.9|1228.38|1226.18|0
1729279200000|2024-10-18 19:20:00|1229.29|1227.09|1227.47|1225.27|1229.51|1227.31|1227.02|1224.82|0
1729279500000|2024-10-18 19:25:00|1227.24|1225.04|1228.82|1226.62|1229.28|1227.08|1227.24|1225.04|0
1729279800000|2024-10-18 19:30:00|1228.36|1226.16|1227.23|1225.03|1228.59|1226.39|1227|1224.8|0
1729280100000|2024-10-18 19:35:00|1227|1224.8|1227.91|1225.71|1229.27|1227.07|1226.55|1224.35|0
1729280400000|2024-10-18 19:40:00|1227.68|1225.48|1226.55|1224.35|1227.68|1225.48|1225.41|1223.21|0
1729280700000|2024-10-18 19:45:00|1226.32|1224.12|1226.54|1224.34|1228.36|1226.16|1226.32|1224.12|0
1729281000000|2024-10-18 19:50:00|1226.32|1224.12|1229.27|1227.07|1229.72|1227.52|1225.64|1223.44|0
1729281300000|2024-10-18 19:55:00|1230.17|1227.97|1229.94|1227.74|1231.53|1229.33|1227.9|1225.7|0
1729281600000|2024-10-18 20:00:00|1228.58|1226.38|1230.85|1228.65|1231.31|1229.11|1227.9|1225.7|0
1729281900000|2024-10-18 20:05:00|1231.08|1228.88|1230.4|1228.2|1232.44|1230.24|1230.17|1227.97|0
1729282200000|2024-10-18 20:10:00|1230.62|1228.42|1230.62|1228.42|1230.62|1228.42|1230.17|1227.97|0
1729470300000|2024-10-21 00:25:00|1234.05|1231.65|1234.28|1231.88|1234.5|1232.1|1234.05|1231.65|0
1729470600000|2024-10-21 00:30:00|1234.4|1232.2|1235.54|1233.34|1235.77|1233.57|1234.18|1231.98|0
1729470900000|2024-10-21 00:35:00|1235.31|1233.11|1235.08|1232.88|1235.99|1233.79|1235.08|1232.88|0
1729471200000|2024-10-21 00:40:00|1235.31|1233.11|1235.31|1233.11|1235.99|1233.79|1235.31|1233.11|0
1729471500000|2024-10-21 00:45:00|1235.54|1233.34|1235.99|1233.79|1235.99|1233.79|1235.31|1233.11|0
1729471800000|2024-10-21 00:50:00|1236.22|1234.02|1235.99|1233.79|1236.44|1234.24|1235.76|1233.56|0
1729472100000|2024-10-21 00:55:00|1235.87|1233.67|1235.42|1233.22|1235.99|1233.79|1235.31|1233.11|0
1729472400000|2024-10-21 01:00:00|1235.53|1233.33|1235.08|1232.88|1235.76|1233.56|1234.85|1232.65|0
1729472700000|2024-10-21 01:05:00|1234.85|1232.65|1235.08|1232.88|1235.31|1233.11|1234.62|1232.42|0
1729473000000|2024-10-21 01:10:00|1235.3|1233.1|1235.08|1232.88|1235.76|1233.56|1235.08|1232.88|0
1729473300000|2024-10-21 01:15:00|1234.85|1232.65|1235.53|1233.33|1235.53|1233.33|1234.85|1232.65|0
1729473600000|2024-10-21 01:20:00|1235.64|1233.44|1236.21|1234.01|1236.21|1234.01|1235.3|1233.1|0
1729473900000|2024-10-21 01:25:00|1235.98|1233.78|1235.75|1233.55|1236.21|1234.01|1235.64|1233.44|0
1729474200000|2024-10-21 01:30:00|1235.53|1233.33|1236.66|1234.46|1236.89|1234.69|1235.53|1233.33|0
1729474500000|2024-10-21 01:35:00|1236.44|1234.24|1235.07|1232.87|1236.44|1234.24|1234.84|1232.64|0
1729474800000|2024-10-21 01:40:00|1235.18|1232.98|1236.43|1234.23|1236.66|1234.46|1235.07|1232.87|0
1729475100000|2024-10-21 01:45:00|1236.21|1234.01|1235.98|1233.78|1236.21|1234.01|1235.52|1233.32|0
1729475400000|2024-10-21 01:50:00|1236.09|1233.89|1235.52|1233.32|1236.2|1234|1235.3|1233.1|0
1729475700000|2024-10-21 01:55:00|1235.3|1233.1|1234.72|1232.52|1235.3|1233.1|1234.49|1232.29|0
1729476000000|2024-10-21 02:00:00|1234.61|1232.41|1234.84|1232.64|1235.07|1232.87|1234.61|1232.41|0
1729476300000|2024-10-21 02:05:00|1234.61|1232.41|1234.38|1232.18|1235.07|1232.87|1234.38|1232.18|0
1729476600000|2024-10-21 02:10:00|1234.16|1231.96|1233.93|1231.73|1234.38|1232.18|1233.7|1231.5|0
1729476900000|2024-10-21 02:15:00|1233.7|1231.5|1234.15|1231.95|1234.15|1231.95|1233.02|1230.82|0
1729477200000|2024-10-21 02:20:00|1233.93|1231.73|1234.38|1232.18|1234.38|1232.18|1233.7|1231.5|0
1729477500000|2024-10-21 02:25:00|1234.15|1231.95|1234.49|1232.29|1235.06|1232.86|1233.93|1231.73|0
1729477800000|2024-10-21 02:30:00|1234.61|1232.41|1234.15|1231.95|1234.61|1232.41|1234.15|1231.95|0
1729478100000|2024-10-21 02:35:00|1234.38|1232.18|1234.92|1232.72|1234.92|1232.72|1234.08|1231.88|0
1729478400000|2024-10-21 02:40:00|1234.69|1232.49|1233.78|1231.58|1234.91|1232.71|1233.55|1231.35|0
1729478700000|2024-10-21 02:45:00|1234.01|1231.81|1233.32|1231.12|1234.01|1231.81|1233.1|1230.9|0
1729479000000|2024-10-21 02:50:00|1233.21|1231.01|1232.64|1230.44|1233.32|1231.12|1232.42|1230.22|0
1729479300000|2024-10-21 02:55:00|1232.42|1230.22|1232.87|1230.67|1233.1|1230.9|1232.42|1230.22|0
1729479600000|2024-10-21 03:00:00|1232.98|1230.78|1232.64|1230.44|1233.1|1230.9|1232.41|1230.21|0
1729479900000|2024-10-21 03:05:00|1232.87|1230.67|1233.32|1231.12|1233.32|1231.12|1232.64|1230.44|0
1729480200000|2024-10-21 03:10:00|1233.55|1231.35|1232.87|1230.67|1233.55|1231.35|1232.87|1230.67|0
1729480500000|2024-10-21 03:15:00|1232.64|1230.44|1232.41|1230.21|1232.64|1230.44|1232.18|1229.98|0
1729480800000|2024-10-21 03:20:00|1232.18|1229.98|1232.18|1229.98|1232.64|1230.44|1232.18|1229.98|0
1729481100000|2024-10-21 03:25:00|1231.96|1229.76|1233.09|1230.89|1233.09|1230.89|1231.96|1229.76|0
1729481400000|2024-10-21 03:30:00|1232.86|1230.66|1233.09|1230.89|1233.31|1231.11|1232.86|1230.66|0
1729481700000|2024-10-21 03:35:00|1233.31|1231.11|1233.54|1231.34|1233.77|1231.57|1233.31|1231.11|0
1729482000000|2024-10-21 03:40:00|1233.31|1231.11|1233.31|1231.11|1233.31|1231.11|1232.41|1230.21|0
1729482300000|2024-10-21 03:45:00|1233.09|1230.89|1233.31|1231.11|1233.54|1231.34|1233.09|1230.89|0
1729482600000|2024-10-21 03:50:00|1233.08|1230.88|1231.95|1229.75|1233.08|1230.88|1231.5|1229.3|0
1729482900000|2024-10-21 03:55:00|1232.06|1229.86|1231.72|1229.52|1232.18|1229.98|1231.27|1229.07|0
1729483200000|2024-10-21 04:00:00|1231.6|1229.4|1231.38|1229.18|1231.72|1229.52|1231.27|1229.07|0
1729483500000|2024-10-21 04:05:00|1231.49|1229.29|1231.49|1229.29|1231.72|1229.52|1231.04|1228.84|0
1729483800000|2024-10-21 04:10:00|1231.27|1229.07|1231.94|1229.74|1231.95|1229.75|1231.26|1229.06|0
1729484100000|2024-10-21 04:15:00|1231.72|1229.52|1231.72|1229.52|1231.94|1229.74|1231.6|1229.4|0
1729484400000|2024-10-21 04:20:00|1231.49|1229.29|1231.49|1229.29|1231.72|1229.52|1230.81|1228.61|0
1729484700000|2024-10-21 04:25:00|1231.37|1229.17|1231.49|1229.29|1231.49|1229.29|1231.26|1229.06|0
1729485000000|2024-10-21 04:30:00|1231.6|1229.4|1231.26|1229.06|1231.71|1229.51|1231.26|1229.06|0
1729485300000|2024-10-21 04:35:00|1231.37|1229.17|1230.81|1228.61|1231.49|1229.29|1230.58|1228.38|0
1729485600000|2024-10-21 04:40:00|1230.58|1228.38|1229.9|1227.7|1230.58|1228.38|1229.9|1227.7|0
1729485900000|2024-10-21 04:45:00|1230.12|1227.92|1229.9|1227.7|1230.35|1228.15|1229.9|1227.7|0
1729486200000|2024-10-21 04:50:00|1229.67|1227.47|1229.44|1227.24|1229.9|1227.7|1229.21|1227.01|0
1729486500000|2024-10-21 04:55:00|1229.21|1227.01|1229.67|1227.47|1229.67|1227.47|1229.21|1227.01|0
1729486800000|2024-10-21 05:00:00|1229.44|1227.24|1229.67|1227.47|1229.89|1227.69|1228.76|1226.56|0
1729487100000|2024-10-21 05:05:00|1229.55|1227.35|1228.76|1226.56|1229.67|1227.47|1228.3|1226.1|0
1729487400000|2024-10-21 05:10:00|1228.64|1226.44|1228.53|1226.33|1228.76|1226.56|1227.85|1225.65|0
1729487700000|2024-10-21 05:15:00|1228.3|1226.1|1228.08|1225.88|1228.53|1226.33|1227.62|1225.42|0
1729488000000|2024-10-21 05:20:00|1228.3|1226.1|1228.53|1226.33|1229.21|1227.01|1228.3|1226.1|0
1729488300000|2024-10-21 05:25:00|1228.3|1226.1|1228.53|1226.33|1228.75|1226.55|1228.07|1225.87|0
1729488600000|2024-10-21 05:30:00|1228.3|1226.1|1227.95|1225.75|1228.41|1226.21|1227.39|1225.19|0
1729488900000|2024-10-21 05:35:00|1227.85|1225.65|1226.71|1224.51|1228.07|1225.87|1226.71|1224.51|0
1729489200000|2024-10-21 05:40:00|1226.94|1224.74|1227.84|1225.64|1227.84|1225.64|1226.48|1224.28|0
1729489500000|2024-10-21 05:45:00|1228.07|1225.87|1227.39|1225.19|1228.07|1225.87|1227.16|1224.96|0
1729489800000|2024-10-21 05:50:00|1227.16|1224.96|1227.39|1225.19|1227.39|1225.19|1226.93|1224.73|0
1729490100000|2024-10-21 05:55:00|1227.61|1225.41|1226.71|1224.51|1227.61|1225.41|1226.25|1224.05|0
1729490400000|2024-10-21 06:00:00|1226.59|1224.39|1227.39|1225.19|1227.61|1225.41|1226.25|1224.05|0
1729490700000|2024-10-21 06:05:00|1227.27|1225.07|1227.38|1225.18|1227.84|1225.64|1227.16|1224.96|0
1729491000000|2024-10-21 06:10:00|1227.61|1225.41|1226.93|1224.73|1227.84|1225.64|1226.7|1224.5|0
1729491300000|2024-10-21 06:15:00|1226.7|1224.5|1227.84|1225.64|1228.06|1225.86|1226.02|1223.82|0
1729491600000|2024-10-21 06:20:00|1227.94|1225.74|1227.61|1225.41|1228.06|1225.86|1226.93|1224.73|0
1729491900000|2024-10-21 06:25:00|1227.38|1225.18|1227.15|1224.95|1227.61|1225.41|1226.93|1224.73|0
1729492200000|2024-10-21 06:30:00|1227.04|1224.84|1226.7|1224.5|1227.61|1225.41|1226.7|1224.5|0
1729492500000|2024-10-21 06:35:00|1226.47|1224.27|1226.47|1224.27|1226.7|1224.5|1225.79|1223.59|0
1729492800000|2024-10-21 06:40:00|1226.24|1224.04|1224.88|1222.68|1226.47|1224.27|1223.52|1221.32|0
1729493100000|2024-10-21 06:45:00|1225.11|1222.91|1225.56|1223.36|1225.56|1223.36|1224.43|1222.23|0
1729493400000|2024-10-21 06:50:00|1225.67|1223.47|1225.33|1223.13|1225.79|1223.59|1225.11|1222.91|0
1729493700000|2024-10-21 06:55:00|1225.11|1222.91|1224.88|1222.68|1225.11|1222.91|1224.65|1222.45|0
1729494000000|2024-10-21 07:00:00|1225.33|1223.13|1227.15|1224.95|1227.15|1224.95|1224.65|1222.45|0
1729494300000|2024-10-21 07:05:00|1227.48|1225.28|1229.19|1226.99|1229.29|1227.09|1227.15|1224.95|0
1729494600000|2024-10-21 07:10:00|1229.41|1227.21|1228.96|1226.76|1229.41|1227.21|1227.37|1225.17|0
1729494900000|2024-10-21 07:15:00|1228.84|1226.64|1228.5|1226.3|1229.29|1227.09|1228.05|1225.85|0
1729495200000|2024-10-21 07:20:00|1228.28|1226.08|1228.28|1226.08|1229.18|1226.98|1228.16|1225.96|0
1729495500000|2024-10-21 07:25:00|1228.05|1225.85|1225.78|1223.58|1228.73|1226.53|1225.78|1223.58|0
1729495800000|2024-10-21 07:30:00|1226.46|1224.26|1226.91|1224.71|1227.59|1225.39|1225.1|1222.9|0
1729496100000|2024-10-21 07:35:00|1226.69|1224.49|1229.63|1227.43|1229.63|1227.43|1226.69|1224.49|0
1729496400000|2024-10-21 07:40:00|1229.86|1227.66|1228.95|1226.75|1229.86|1227.66|1228.73|1226.53|0
1729496700000|2024-10-21 07:45:00|1229.06|1226.86|1229.86|1227.66|1230.08|1227.88|1228.95|1226.75|0
1729497000000|2024-10-21 07:50:00|1229.74|1227.54|1228.27|1226.07|1229.86|1227.66|1228.04|1225.84|0
1729497300000|2024-10-21 07:55:00|1228.04|1225.84|1226.68|1224.48|1228.5|1226.3|1226.68|1224.48|0
1729497600000|2024-10-21 08:00:00|1226.45|1224.25|1228.49|1226.29|1229.4|1227.2|1226.23|1224.03|0
1729497900000|2024-10-21 08:05:00|1228.72|1226.52|1228.27|1226.07|1229.17|1226.97|1228.04|1225.84|0
1729498200000|2024-10-21 08:10:00|1228.37|1226.17|1226.68|1224.48|1228.49|1226.29|1226.22|1224.02|0
1729498500000|2024-10-21 08:15:00|1226.45|1224.25|1226.56|1224.36|1226.9|1224.7|1226.22|1224.02|0
1729498800000|2024-10-21 08:20:00|1226.45|1224.25|1226.9|1224.7|1227.36|1225.16|1226.22|1224.02|0
1729499100000|2024-10-21 08:25:00|1226.78|1224.58|1226.67|1224.47|1227.35|1225.15|1226.45|1224.25|0
1729499400000|2024-10-21 08:30:00|1226.78|1224.58|1227.13|1224.93|1227.69|1225.49|1226.67|1224.47|0
1729499700000|2024-10-21 08:35:00|1226.9|1224.7|1227.58|1225.38|1227.81|1225.61|1226.9|1224.7|0
1729500000000|2024-10-21 08:40:00|1227.81|1225.61|1228.03|1225.83|1228.26|1226.06|1227.13|1224.93|0
1729500300000|2024-10-21 08:45:00|1228.26|1226.06|1227.58|1225.38|1228.26|1226.06|1226.9|1224.7|0
1729500600000|2024-10-21 08:50:00|1227.69|1225.49|1228.94|1226.74|1229.16|1226.96|1227.58|1225.38|0
1729500900000|2024-10-21 08:55:00|1229.16|1226.96|1228.03|1225.83|1229.39|1227.19|1227.8|1225.6|0
1729501200000|2024-10-21 09:00:00|1227.91|1225.71|1227.35|1225.15|1228.25|1226.05|1227.12|1224.92|0
1729501500000|2024-10-21 09:05:00|1227.12|1224.92|1225.99|1223.79|1227.57|1225.37|1225.76|1223.56|0
1729501800000|2024-10-21 09:10:00|1226.21|1224.01|1225.98|1223.78|1226.89|1224.69|1225.98|1223.78|0
1729502100000|2024-10-21 09:15:00|1225.87|1223.67|1225.53|1223.33|1225.98|1223.78|1225.08|1222.88|0
1729502400000|2024-10-21 09:20:00|1225.76|1223.56|1223.49|1221.29|1225.76|1223.56|1223.26|1221.06|0
1729502700000|2024-10-21 09:25:00|1223.26|1221.06|1222.58|1220.38|1223.82|1221.62|1220.54|1218.34|0
1729503000000|2024-10-21 09:30:00|1222.35|1220.15|1218.28|1216.08|1222.35|1220.15|1217.6|1215.4|0
1729503300000|2024-10-21 09:35:00|1218.5|1216.3|1222.13|1219.93|1222.13|1219.93|1218.39|1216.19|0
1729503600000|2024-10-21 09:40:00|1222.35|1220.15|1223.48|1221.28|1223.59|1221.39|1222.35|1220.15|0
1729503900000|2024-10-21 09:45:00|1223.59|1221.39|1223.48|1221.28|1224.84|1222.64|1223.26|1221.06|0
1729504200000|2024-10-21 09:50:00|1223.71|1221.51|1223.94|1221.74|1223.94|1221.74|1222.35|1220.15|0
1729504500000|2024-10-21 09:55:00|1224.16|1221.96|1221.67|1219.47|1224.39|1222.19|1221.22|1219.02|0
1729504800000|2024-10-21 10:00:00|1221.44|1219.24|1221.21|1219.01|1222.12|1219.92|1220.76|1218.56|0
1729505100000|2024-10-21 10:05:00|1221.44|1219.24|1222.35|1220.15|1222.8|1220.6|1220.76|1218.56|0
1729505400000|2024-10-21 10:10:00|1222.12|1219.92|1222.8|1220.6|1222.8|1220.6|1221.44|1219.24|0
1729505700000|2024-10-21 10:15:00|1223.02|1220.82|1221.44|1219.24|1223.02|1220.82|1220.76|1218.56|0
1729506000000|2024-10-21 10:20:00|1221.21|1219.01|1220.98|1218.78|1221.66|1219.46|1220.76|1218.56|0
1729506300000|2024-10-21 10:25:00|1221.21|1219.01|1220.98|1218.78|1221.89|1219.69|1220.76|1218.56|0
1729506600000|2024-10-21 10:30:00|1220.86|1218.66|1221.89|1219.69|1222.34|1220.14|1220.76|1218.56|0
1729506900000|2024-10-21 10:35:00|1221.66|1219.46|1219.17|1216.97|1221.89|1219.69|1218.72|1216.52|0
1729507200000|2024-10-21 10:40:00|1218.94|1216.74|1216.45|1214.25|1220.07|1217.87|1216.45|1214.25|0
1729507500000|2024-10-21 10:45:00|1216.22|1214.02|1215.32|1213.12|1216.22|1214.02|1213.06|1210.86|0
1729507800000|2024-10-21 10:50:00|1215.09|1212.89|1214.64|1212.44|1215.09|1212.89|1213.28|1211.08|0
1729508100000|2024-10-21 10:55:00|1214.86|1212.66|1212.71|1210.51|1214.86|1212.66|1212.38|1210.18|0
1729508400000|2024-10-21 11:00:00|1213.28|1211.08|1213.96|1211.76|1214.18|1211.98|1211.92|1209.72|0
1729508700000|2024-10-21 11:05:00|1213.73|1211.53|1213.96|1211.76|1214.64|1212.44|1212.6|1210.4|0
1729509000000|2024-10-21 11:10:00|1213.84|1211.64|1213.73|1211.53|1214.41|1212.21|1213.28|1211.08|0
1729509300000|2024-10-21 11:15:00|1213.96|1211.76|1211.47|1209.27|1214.18|1211.98|1209.54|1207.34|0
1729509600000|2024-10-21 11:20:00|1211.24|1209.04|1210.22|1208.02|1211.92|1209.72|1210.11|1207.91|0
1729509900000|2024-10-21 11:25:00|1210.11|1207.91|1210.11|1207.91|1211.46|1209.26|1209.66|1207.46|0
1729510200000|2024-10-21 11:30:00|1210.33|1208.13|1211.69|1209.49|1212.82|1210.62|1208.98|1206.78|0
1729510500000|2024-10-21 11:35:00|1211.46|1209.26|1210.78|1208.58|1212.37|1210.17|1210.56|1208.36|0
1729510800000|2024-10-21 11:40:00|1211.01|1208.81|1211.91|1209.71|1212.82|1210.62|1211.01|1208.81|0
1729511100000|2024-10-21 11:45:00|1212.14|1209.94|1213.04|1210.84|1213.72|1211.52|1210.56|1208.36|0
1729511400000|2024-10-21 11:50:00|1212.7|1210.5|1211.68|1209.48|1213.04|1210.84|1210.55|1208.35|0
1729511700000|2024-10-21 11:55:00|1211.46|1209.26|1211|1208.8|1212.14|1209.94|1210.89|1208.69|0
1729512000000|2024-10-21 12:00:00|1211.23|1209.03|1210.5|1208.3|1211.23|1209.03|1209.85|1207.65|0
1729512300000|2024-10-21 12:05:00|1210.38|1208.18|1211.74|1209.54|1212.09|1209.89|1210.27|1208.07|0
1729512600000|2024-10-21 12:10:00|1211.86|1209.66|1212.08|1209.88|1212.54|1210.34|1210.73|1208.53|0
1729512900000|2024-10-21 12:15:00|1212.31|1210.11|1212.99|1210.79|1214.35|1212.15|1212.08|1209.88|0
1729513200000|2024-10-21 12:20:00|1213.21|1211.01|1213.89|1211.69|1215.48|1213.28|1212.76|1210.56|0
1729513500000|2024-10-21 12:25:00|1213.67|1211.47|1214.8|1212.6|1215.02|1212.82|1213.67|1211.47|0
1729513800000|2024-10-21 12:30:00|1214.57|1212.37|1216.38|1214.18|1216.83|1214.63|1214.34|1212.14|0
1729514100000|2024-10-21 12:35:00|1216.61|1214.41|1215.76|1213.56|1217.06|1214.86|1214.9|1212.7|0
1729514400000|2024-10-21 12:40:00|1215.53|1213.33|1216.71|1214.51|1216.94|1214.74|1215.04|1212.84|0
1729514700000|2024-10-21 12:45:00|1216.94|1214.74|1218.07|1215.87|1218.29|1216.09|1216.71|1214.51|0
1729515000000|2024-10-21 12:50:00|1217.84|1215.64|1218.18|1215.98|1218.29|1216.09|1216.94|1214.74|0
1729515300000|2024-10-21 12:55:00|1218.07|1215.87|1217.61|1215.41|1218.52|1216.32|1216.71|1214.51|0
1729515600000|2024-10-21 13:00:00|1217.84|1215.64|1218.74|1216.54|1218.74|1216.54|1216.93|1214.73|0
1729515900000|2024-10-21 13:05:00|1218.97|1216.77|1219.2|1217|1219.3|1217.1|1218.06|1215.86|0
1729516200000|2024-10-21 13:10:00|1219.3|1217.1|1219.65|1217.45|1220.1|1217.9|1218.97|1216.77|0
1729516500000|2024-10-21 13:15:00|1219.87|1217.67|1220.78|1218.58|1221.23|1219.03|1219.87|1217.67|0
1729516800000|2024-10-21 13:20:00|1221|1218.8|1221.46|1219.26|1221.46|1219.26|1220.32|1218.12|0
1729517100000|2024-10-21 13:25:00|1221.68|1219.48|1223.04|1220.84|1223.5|1221.3|1221|1218.8|0
1729517400000|2024-10-21 13:30:00|1224.17|1221.97|1223.49|1221.29|1225.76|1223.56|1222.81|1220.61|0
1729517700000|2024-10-21 13:35:00|1223.72|1221.52|1224.4|1222.2|1226.67|1224.47|1222.59|1220.39|0
1729518000000|2024-10-21 13:40:00|1224.63|1222.43|1224.62|1222.42|1224.85|1222.65|1222.13|1219.93|0
1729518300000|2024-10-21 13:45:00|1224.4|1222.2|1227.43|1225.23|1227.97|1225.77|1224.17|1221.97|0
1729518600000|2024-10-21 13:50:00|1227.21|1225.01|1228.11|1225.91|1228.79|1226.59|1226.53|1224.33|0
1729518900000|2024-10-21 13:55:00|1227.89|1225.69|1224.71|1222.51|1228.34|1226.14|1224.26|1222.06|0
1729519200000|2024-10-21 14:00:00|1225.17|1222.97|1226.07|1223.87|1228.11|1225.91|1224.94|1222.74|0
1729519500000|2024-10-21 14:05:00|1226.3|1224.1|1228.56|1226.36|1229.02|1226.82|1226.07|1223.87|0
1729519800000|2024-10-21 14:10:00|1228.79|1226.59|1230.15|1227.95|1230.38|1228.18|1227.43|1225.23|0
1729520100000|2024-10-21 14:15:00|1229.7|1227.5|1230.38|1228.18|1232.19|1229.99|1229.24|1227.04|0
1729520400000|2024-10-21 14:20:00|1230.6|1228.4|1227.88|1225.68|1231.28|1229.08|1227.65|1225.45|0
1729520700000|2024-10-21 14:25:00|1227.43|1225.23|1223.8|1221.6|1227.43|1225.23|1222.89|1220.69|0
1729521000000|2024-10-21 14:30:00|1224.25|1222.05|1220.86|1218.66|1224.25|1222.05|1218.82|1216.62|0
1729521300000|2024-10-21 14:35:00|1220.63|1218.43|1217.61|1215.41|1221.53|1219.33|1217.61|1215.41|0
1729521600000|2024-10-21 14:40:00|1217.38|1215.18|1215.8|1213.6|1217.61|1215.41|1213.53|1211.33|0
1729521900000|2024-10-21 14:45:00|1215.57|1213.37|1210.51|1208.31|1215.57|1213.37|1205.94|1203.74|0
1729522200000|2024-10-21 14:50:00|1210.74|1208.54|1210.51|1208.31|1213.23|1211.03|1209.15|1206.95|0
1729522500000|2024-10-21 14:55:00|1210.96|1208.76|1211.23|1209.03|1211.91|1209.71|1209.6|1207.4|0
1729522800000|2024-10-21 15:00:00|1211.01|1208.81|1204.23|1202.03|1211.69|1209.49|1203.55|1201.35|0
1729523100000|2024-10-21 15:05:00|1204|1201.8|1195.88|1193.68|1204.23|1202.03|1194.3|1192.1|0
1729523400000|2024-10-21 15:10:00|1195.65|1193.45|1200.39|1198.19|1202.19|1199.99|1195.2|1193|0
1729523700000|2024-10-21 15:15:00|1200.16|1197.96|1198.77|1196.57|1200.84|1198.64|1197.42|1195.22|0
1729524000000|2024-10-21 15:20:00|1198.55|1196.35|1196.06|1193.86|1199|1196.8|1195.61|1193.41|0
1729524300000|2024-10-21 15:25:00|1196.29|1194.09|1194.41|1192.21|1196.74|1194.54|1193.29|1191.09|0
1729524600000|2024-10-21 15:30:00|1193.74|1191.54|1195.99|1193.79|1195.99|1193.79|1192.61|1190.41|0
1729524900000|2024-10-21 15:35:00|1195.77|1193.57|1198.75|1196.55|1198.98|1196.78|1193.73|1191.53|0
1729525200000|2024-10-21 15:40:00|1198.3|1196.1|1201.91|1199.71|1202.59|1200.39|1197.4|1195.2|0
1729525500000|2024-10-21 15:45:00|1201.68|1199.48|1204.84|1202.64|1205.3|1203.1|1201.68|1199.48|0
1729525800000|2024-10-21 15:50:00|1205.52|1203.32|1204.15|1201.95|1207.99|1205.79|1204.15|1201.95|0
1729526100000|2024-10-21 15:55:00|1204.38|1202.18|1208.22|1206.02|1210.71|1208.51|1204.38|1202.18|0
1729526400000|2024-10-21 16:00:00|1207.99|1205.79|1207.99|1205.79|1209.35|1207.15|1205.96|1203.76|0
1729526700000|2024-10-21 16:05:00|1208.22|1206.02|1207.54|1205.34|1208.22|1206.02|1205.28|1203.08|0
1729527000000|2024-10-21 16:10:00|1207.76|1205.56|1205.5|1203.3|1208.22|1206.02|1203.47|1201.27|0
1729527300000|2024-10-21 16:15:00|1205.95|1203.75|1206.4|1204.2|1207.31|1205.11|1204.37|1202.17|0
1729527600000|2024-10-21 16:20:00|1206.63|1204.43|1207.53|1205.33|1207.76|1205.56|1205.05|1202.85|0
1729527900000|2024-10-21 16:25:00|1207.76|1205.56|1207.08|1204.88|1208.66|1206.46|1205.27|1203.07|0
1729528200000|2024-10-21 16:30:00|1207.31|1205.11|1208.44|1206.24|1208.66|1206.46|1206.63|1204.43|0
1729528500000|2024-10-21 16:35:00|1208.66|1206.46|1205.5|1203.3|1208.89|1206.69|1204.59|1202.39|0
1729528800000|2024-10-21 16:40:00|1206.17|1203.97|1206.85|1204.65|1207.3|1205.1|1205.5|1203.3|0
1729529100000|2024-10-21 16:45:00|1207.08|1204.88|1207.53|1205.33|1207.98|1205.78|1206.17|1203.97|0
1729529400000|2024-10-21 16:50:00|1207.75|1205.55|1211.82|1209.62|1212.5|1210.3|1207.53|1205.33|0
1729529700000|2024-10-21 16:55:00|1212.05|1209.85|1212.7|1210.5|1213.18|1210.98|1211.82|1209.62|0
1729530000000|2024-10-21 17:00:00|1212.47|1210.27|1212.93|1210.73|1213.83|1211.63|1212.02|1209.82|0
1729530300000|2024-10-21 17:05:00|1212.7|1210.5|1214.28|1212.08|1214.96|1212.76|1212.25|1210.05|0
1729530600000|2024-10-21 17:10:00|1214.51|1212.31|1215.37|1213.17|1215.37|1213.17|1213.83|1211.63|0
1729530900000|2024-10-21 17:15:00|1215.14|1212.94|1212.43|1210.23|1215.82|1213.62|1210.84|1208.64|0
1729531200000|2024-10-21 17:20:00|1212.2|1210|1214.01|1211.81|1214.01|1211.81|1211.07|1208.87|0
1729531500000|2024-10-21 17:25:00|1213.78|1211.58|1213.1|1210.9|1214.24|1212.04|1213.1|1210.9|0
1729531800000|2024-10-21 17:30:00|1213.33|1211.13|1214.23|1212.03|1214.23|1212.03|1212.88|1210.68|0
1729532100000|2024-10-21 17:35:00|1214.46|1212.26|1214.46|1212.26|1214.91|1212.71|1213.33|1211.13|0
1729532400000|2024-10-21 17:40:00|1214.23|1212.03|1214.23|1212.03|1215.14|1212.94|1213.55|1211.35|0
1729532700000|2024-10-21 17:45:00|1214.01|1211.81|1215.59|1213.39|1216.04|1213.84|1214.01|1211.81|0
1729533000000|2024-10-21 17:50:00|1215.36|1213.16|1216.51|1214.31|1217.42|1215.22|1215.36|1213.16|0
1729533300000|2024-10-21 17:55:00|1216.74|1214.54|1216.51|1214.31|1217.19|1214.99|1215.83|1213.63|0
1729533600000|2024-10-21 18:00:00|1216.74|1214.54|1216.28|1214.08|1216.74|1214.54|1214.7|1212.5|0
1729533900000|2024-10-21 18:05:00|1216.06|1213.86|1213.79|1211.59|1216.06|1213.86|1213.11|1210.91|0
1729534200000|2024-10-21 18:10:00|1214.02|1211.82|1212.88|1210.68|1214.92|1212.72|1212.88|1210.68|0
1729534500000|2024-10-21 18:15:00|1212.66|1210.46|1214.47|1212.27|1214.69|1212.49|1212.66|1210.46|0
1729534800000|2024-10-21 18:20:00|1214.69|1212.49|1211.4|1209.2|1215.15|1212.95|1208.8|1206.6|0
1729535100000|2024-10-21 18:25:00|1211.29|1209.09|1211.29|1209.09|1212.65|1210.45|1210.84|1208.64|0
1729535400000|2024-10-21 18:30:00|1211.07|1208.87|1211.29|1209.09|1211.75|1209.55|1209.03|1206.83|0
1729535700000|2024-10-21 18:35:00|1211.52|1209.32|1210.61|1208.41|1212.65|1210.45|1210.61|1208.41|0
1729536000000|2024-10-21 18:40:00|1210.39|1208.19|1208.35|1206.15|1210.61|1208.41|1208.12|1205.92|0
1729536300000|2024-10-21 18:45:00|1208.12|1205.92|1210.16|1207.96|1210.38|1208.18|1207.89|1205.69|0
1729536600000|2024-10-21 18:50:00|1209.93|1207.73|1208.8|1206.6|1210.61|1208.41|1208.57|1206.37|0
1729536900000|2024-10-21 18:55:00|1209.02|1206.82|1208.57|1206.37|1210.16|1207.96|1207.67|1205.47|0
1729537200000|2024-10-21 19:00:00|1208.12|1205.92|1207.21|1205.01|1209.25|1207.05|1206.76|1204.56|0
1729537500000|2024-10-21 19:05:00|1207.44|1205.24|1209.93|1207.73|1210.38|1208.18|1207.44|1205.24|0
1729537800000|2024-10-21 19:10:00|1210.15|1207.95|1214.23|1212.03|1215.36|1213.16|1210.15|1207.95|0
1729538100000|2024-10-21 19:15:00|1214.46|1212.26|1215.59|1213.39|1216.04|1213.84|1214.23|1212.03|0
1729538400000|2024-10-21 19:20:00|1215.7|1213.5|1214|1211.8|1215.81|1213.61|1213.32|1211.12|0
1729538700000|2024-10-21 19:25:00|1213.77|1211.57|1213.55|1211.35|1215.59|1213.39|1213.09|1210.89|0
1729539000000|2024-10-21 19:30:00|1213.09|1210.89|1209.69|1207.49|1213.32|1211.12|1207.88|1205.68|0
1729539300000|2024-10-21 19:35:00|1209.24|1207.04|1209.01|1206.81|1210.15|1207.95|1208.79|1206.59|0
1729539600000|2024-10-21 19:40:00|1209.24|1207.04|1209.41|1207.21|1210.31|1208.11|1208.79|1206.59|0
1729539900000|2024-10-21 19:45:00|1208.95|1206.75|1212.58|1210.38|1212.8|1210.6|1208.95|1206.75|0
1729540200000|2024-10-21 19:50:00|1211.9|1209.7|1213.94|1211.74|1214.62|1212.42|1210.31|1208.11|0
1729540500000|2024-10-21 19:55:00|1214.39|1212.19|1220.06|1217.86|1220.06|1217.86|1213.48|1211.28|0
1729540800000|2024-10-21 20:00:00|1220.74|1218.54|1220.06|1217.86|1220.74|1218.54|1219.15|1216.95|0
1729541100000|2024-10-21 20:05:00|1220.28|1218.08|1220.28|1218.08|1220.74|1218.54|1219.83|1217.63|0
1729541400000|2024-10-21 20:10:00|1220.51|1218.31|1220.96|1218.76|1221.42|1219.22|1220.28|1218.08|0
1729541700000|2024-10-21 20:15:00|1221.06|1218.66|1221.06|1218.66|1221.74|1219.34|1220.61|1218.21|0
1729542000000|2024-10-21 20:20:00|1221.29|1218.89|1222.2|1219.8|1222.65|1220.25|1221.29|1218.89|0
1729542300000|2024-10-21 20:25:00|1222.42|1220.02|1222.65|1220.25|1222.65|1220.25|1222.19|1219.79|0
1729542600000|2024-10-21 20:30:00|1222.42|1220.02|1222.87|1220.47|1222.87|1220.47|1221.97|1219.57|0
1729542900000|2024-10-21 20:35:00|1222.65|1220.25|1223.78|1221.38|1223.78|1221.38|1222.65|1220.25|0
1729543200000|2024-10-21 20:40:00|1223.55|1221.15|1223.55|1221.15|1223.78|1221.38|1223.33|1220.93|0
1729543500000|2024-10-21 20:45:00|1223.78|1221.38|1223.33|1220.93|1223.78|1221.38|1223.1|1220.7|0
1729543800000|2024-10-21 20:50:00|1223.1|1220.7|1222.42|1220.02|1223.1|1220.7|1222.19|1219.79|0
1729544100000|2024-10-21 20:55:00|1222.64|1220.24|1222.52|1220.12|1223.66|1221.26|1222.3|1219.9|0
1729544400000|2024-10-21 21:00:00|1222.62|1220.22|1222.66|1220.26|1222.96|1220.56|1222.59|1220.19|0
1729545000000|2024-10-21 21:10:00|1222.79|1220.39|1222.79|1220.39|1222.79|1220.39|1222.79|1220.39|0
1729545300000|2024-10-21 21:15:00|1222.66|1220.26|1222.82|1220.42|1222.82|1220.42|1222.66|1220.26|0
1729545600000|2024-10-21 21:20:00|1222.86|1220.46|1222.95|1220.55|1222.95|1220.55|1222.86|1220.46|0
1729546200000|2024-10-21 21:30:00|1222.92|1220.52|1222.92|1220.52|1222.95|1220.55|1222.89|1220.49|0
1729546500000|2024-10-21 21:35:00|1222.95|1220.55|1222.95|1220.55|1222.99|1220.59|1222.95|1220.55|0
1729546800000|2024-10-21 21:40:00|1222.99|1220.59|1223.19|1220.79|1223.19|1220.79|1222.95|1220.55|0
1729547100000|2024-10-21 21:45:00|1223.15|1220.75|1223.11|1220.71|1223.21|1220.81|1223.11|1220.71|0
1729547400000|2024-10-21 21:50:00|1223.21|1220.81|1223.21|1220.81|1223.25|1220.85|1223.09|1220.69|0
1729547700000|2024-10-21 21:55:00|1223.15|1220.75|1223.18|1220.78|1223.18|1220.78|1223.15|1220.75|0
1729548000000|2024-10-21 22:00:00|1223.42|1221.02|1221.49|1219.09|1223.42|1221.02|1221.38|1218.98|0
1729548300000|2024-10-21 22:05:00|1221.72|1219.32|1223.54|1221.14|1223.54|1221.14|1221.72|1219.32|0
1729548600000|2024-10-21 22:10:00|1223.76|1221.36|1222.85|1220.45|1223.76|1221.36|1222.51|1220.11|0
1729548900000|2024-10-21 22:15:00|1222.96|1220.56|1221.94|1219.54|1223.08|1220.68|1221.72|1219.32|0
1729549200000|2024-10-21 22:20:00|1222.17|1219.77|1223.08|1220.68|1223.31|1220.91|1221.83|1219.43|0
1729549500000|2024-10-21 22:25:00|1223.31|1220.91|1222.4|1220|1223.31|1220.91|1222.17|1219.77|0
1729549800000|2024-10-21 22:30:00|1222.62|1220.22|1222.17|1219.77|1222.85|1220.45|1222.17|1219.77|0
1729550100000|2024-10-21 22:35:00|1221.82|1219.42|1221.26|1218.86|1221.82|1219.42|1221.03|1218.63|0
1729550400000|2024-10-21 22:40:00|1221.71|1219.31|1220.58|1218.18|1221.71|1219.31|1219.9|1217.5|0
1729550700000|2024-10-21 22:45:00|1220.35|1217.95|1220.46|1218.06|1220.58|1218.18|1220.12|1217.72|0
1729551000000|2024-10-21 22:50:00|1220.35|1217.95|1220.57|1218.17|1220.58|1218.18|1220.12|1217.72|0
1729551300000|2024-10-21 22:55:00|1220.35|1217.95|1219.67|1217.27|1220.35|1217.95|1219.67|1217.27|0
1729551600000|2024-10-21 23:00:00|1219.77|1217.37|1220.8|1218.4|1220.8|1218.4|1219.67|1217.27|0
1729551900000|2024-10-21 23:05:00|1220.57|1218.17|1219.66|1217.26|1220.8|1218.4|1219.66|1217.26|0
1729552200000|2024-10-21 23:10:00|1219.55|1217.15|1219.66|1217.26|1219.89|1217.49|1219.44|1217.04|0
1729552500000|2024-10-21 23:15:00|1219.44|1217.04|1219.43|1217.03|1220.57|1218.17|1219.43|1217.03|0
1729552800000|2024-10-21 23:20:00|1219.66|1217.26|1219.43|1217.03|1219.66|1217.26|1219.43|1217.03|0
1729553100000|2024-10-21 23:25:00|1219.66|1217.26|1219.89|1217.49|1220.11|1217.71|1219.43|1217.03|0
1729553400000|2024-10-21 23:30:00|1219.66|1217.26|1219.66|1217.26|1219.89|1217.49|1219.43|1217.03|0
1729553700000|2024-10-21 23:35:00|1219.77|1217.37|1219.2|1216.8|1219.89|1217.49|1218.98|1216.58|0
1729554000000|2024-10-21 23:40:00|1219.09|1216.69|1219.43|1217.03|1219.43|1217.03|1218.98|1216.58|0
1729554300000|2024-10-21 23:45:00|1219.2|1216.8|1218.97|1216.57|1219.43|1217.03|1218.52|1216.12|0
1729554600000|2024-10-21 23:50:00|1219.2|1216.8|1219.65|1217.25|1219.65|1217.25|1218.97|1216.57|0
1729554900000|2024-10-21 23:55:00|1219.43|1217.03|1219.2|1216.8|1219.65|1217.25|1219.2|1216.8|0
1729555200000|2024-10-22 00:00:00|1218.97|1216.57|1216.48|1214.08|1218.97|1216.57|1216.25|1213.85|0
1729555500000|2024-10-22 00:05:00|1216.25|1213.85|1215.11|1212.71|1216.7|1214.3|1214.21|1211.81|0
1729555800000|2024-10-22 00:10:00|1214.89|1212.49|1215.11|1212.71|1215.57|1213.17|1214.66|1212.26|0
1729556100000|2024-10-22 00:15:00|1215.34|1212.94|1215.2|1212.8|1215.34|1212.94|1213.3|1210.9|0
1729556400000|2024-10-22 00:20:00|1214.97|1212.57|1217.91|1215.51|1218.14|1215.74|1214.97|1212.57|0
1729556700000|2024-10-22 00:25:00|1217.69|1215.29|1217.46|1215.06|1218.14|1215.74|1217.23|1214.83|0
1729557000000|2024-10-22 00:30:00|1217.36|1215.16|1217.13|1214.93|1217.59|1215.39|1216.23|1214.03|0
1729557300000|2024-10-22 00:35:00|1216.9|1214.7|1215.09|1212.89|1216.9|1214.7|1214.64|1212.44|0
1729557600000|2024-10-22 00:40:00|1214.97|1212.77|1214.18|1211.98|1215.77|1213.57|1214.18|1211.98|0
1729557900000|2024-10-22 00:45:00|1213.96|1211.76|1214.18|1211.98|1215.32|1213.12|1213.73|1211.53|0
1729558200000|2024-10-22 00:50:00|1214.41|1212.21|1213.95|1211.75|1215.09|1212.89|1213.5|1211.3|0
1729558500000|2024-10-22 00:55:00|1213.73|1211.53|1212.59|1210.39|1214.18|1211.98|1212.37|1210.17|0
1729558800000|2024-10-22 01:00:00|1212.48|1210.28|1212.37|1210.17|1213.73|1211.53|1211.91|1209.71|0
1729559100000|2024-10-22 01:05:00|1212.82|1210.62|1213.73|1211.53|1214.18|1211.98|1212.59|1210.39|0
1729559400000|2024-10-22 01:10:00|1213.61|1211.41|1212.14|1209.94|1213.61|1211.41|1211.91|1209.71|0
1729559700000|2024-10-22 01:15:00|1211.91|1209.71|1212.14|1209.94|1212.36|1210.16|1211.23|1209.03|0
1729560000000|2024-10-22 01:20:00|1212.36|1210.16|1210.33|1208.13|1212.36|1210.16|1210.33|1208.13|0
1729560300000|2024-10-22 01:25:00|1210.55|1208.35|1210.78|1208.58|1211.68|1209.48|1210.32|1208.12|0
1729560600000|2024-10-22 01:30:00|1211|1208.8|1212.13|1209.93|1212.13|1209.93|1210.78|1208.58|0
1729560900000|2024-10-22 01:35:00|1212.36|1210.16|1210.77|1208.57|1212.36|1210.16|1210.32|1208.12|0
1729561200000|2024-10-22 01:40:00|1210.55|1208.35|1211.45|1209.25|1211.68|1209.48|1210.55|1208.35|0
1729561500000|2024-10-22 01:45:00|1211.23|1209.03|1211.23|1209.03|1211.23|1209.03|1210.32|1208.12|0
1729561800000|2024-10-22 01:50:00|1211|1208.8|1212.58|1210.38|1212.81|1210.61|1211|1208.8|0
1729562100000|2024-10-22 01:55:00|1212.36|1210.16|1212.13|1209.93|1212.58|1210.38|1212.13|1209.93|0
1729562400000|2024-10-22 02:00:00|1211.9|1209.7|1213.49|1211.29|1213.94|1211.74|1211.68|1209.48|0
1729562700000|2024-10-22 02:05:00|1213.26|1211.06|1213.94|1211.74|1213.94|1211.74|1213.26|1211.06|0
1729563000000|2024-10-22 02:10:00|1213.49|1211.29|1213.94|1211.74|1214.39|1212.19|1213.49|1211.29|0
1729563300000|2024-10-22 02:15:00|1214.16|1211.96|1214.16|1211.96|1214.39|1212.19|1213.48|1211.28|0
1729563600000|2024-10-22 02:20:00|1214.39|1212.19|1213.48|1211.28|1214.62|1212.42|1213.48|1211.28|0
1729563900000|2024-10-22 02:25:00|1213.26|1211.06|1213.03|1210.83|1213.48|1211.28|1212.12|1209.92|0
1729564200000|2024-10-22 02:30:00|1212.8|1210.6|1212.35|1210.15|1212.91|1210.71|1212.35|1210.15|0
1729564500000|2024-10-22 02:35:00|1212.12|1209.92|1212.57|1210.37|1213.03|1210.83|1212.12|1209.92|0
1729564800000|2024-10-22 02:40:00|1212.68|1210.48|1211.89|1209.69|1213.03|1210.83|1211.89|1209.69|0
1729565100000|2024-10-22 02:45:00|1211.44|1209.24|1211.66|1209.46|1212.34|1210.14|1210.99|1208.79|0
1729565400000|2024-10-22 02:50:00|1211.89|1209.69|1210.76|1208.56|1212.12|1209.92|1210.76|1208.56|0
1729565700000|2024-10-22 02:55:00|1210.53|1208.33|1210.08|1207.88|1210.76|1208.56|1209.63|1207.43|0
1729566000000|2024-10-22 03:00:00|1209.85|1207.65|1210.76|1208.56|1210.76|1208.56|1209.85|1207.65|0
1729566300000|2024-10-22 03:05:00|1210.53|1208.33|1211.89|1209.69|1211.89|1209.69|1210.53|1208.33|0
1729566600000|2024-10-22 03:10:00|1212.11|1209.91|1211.66|1209.46|1212.57|1210.37|1211.21|1209.01|0
1729566900000|2024-10-22 03:15:00|1211.89|1209.69|1211.88|1209.68|1212.11|1209.91|1211.43|1209.23|0
1729567200000|2024-10-22 03:20:00|1211.66|1209.46|1212.11|1209.91|1212.34|1210.14|1211.21|1209.01|0
1729567500000|2024-10-22 03:25:00|1212.34|1210.14|1212.79|1210.59|1212.79|1210.59|1212.11|1209.91|0
1729567800000|2024-10-22 03:30:00|1213.02|1210.82|1212.79|1210.59|1213.02|1210.82|1212.56|1210.36|0
1729568100000|2024-10-22 03:35:00|1212.56|1210.36|1212.15|1209.95|1212.79|1210.59|1211.92|1209.72|0
1729568400000|2024-10-22 03:40:00|1212.38|1210.18|1211.47|1209.27|1212.6|1210.4|1211.47|1209.27|0
1729568700000|2024-10-22 03:45:00|1211.24|1209.04|1211.02|1208.82|1211.47|1209.27|1211.02|1208.82|0
1729569000000|2024-10-22 03:50:00|1210.9|1208.7|1210.56|1208.36|1211.24|1209.04|1210.56|1208.36|0
1729569300000|2024-10-22 03:55:00|1210.34|1208.14|1210.79|1208.59|1210.79|1208.59|1210.34|1208.14|0
1729569600000|2024-10-22 04:00:00|1211.01|1208.81|1210.11|1207.91|1211.24|1209.04|1209.99|1207.79|0
1729569900000|2024-10-22 04:05:00|1209.66|1207.46|1209.65|1207.45|1210.33|1208.13|1209.65|1207.45|0
1729570200000|2024-10-22 04:10:00|1209.2|1207|1210.33|1208.13|1210.56|1208.36|1209.2|1207|0
1729570500000|2024-10-22 04:15:00|1210.11|1207.91|1211.46|1209.26|1211.69|1209.49|1209.88|1207.68|0
1729570800000|2024-10-22 04:20:00|1211.69|1209.49|1211.46|1209.26|1211.92|1209.72|1211.24|1209.04|0
1729571100000|2024-10-22 04:25:00|1211.69|1209.49|1211.46|1209.26|1211.69|1209.49|1211.23|1209.03|0
1729571400000|2024-10-22 04:30:00|1211.23|1209.03|1211.23|1209.03|1211.46|1209.26|1210.78|1208.58|0
1729571700000|2024-10-22 04:35:00|1211.01|1208.81|1211.01|1208.81|1211.23|1209.03|1210.78|1208.58|0
1729572000000|2024-10-22 04:40:00|1210.78|1208.58|1210.78|1208.58|1211.01|1208.81|1210.55|1208.35|0
1729572300000|2024-10-22 04:45:00|1210.55|1208.35|1209.87|1207.67|1210.78|1208.58|1209.65|1207.45|0
1729572600000|2024-10-22 04:50:00|1209.65|1207.45|1208.74|1206.54|1210.1|1207.9|1208.74|1206.54|0
1729572900000|2024-10-22 04:55:00|1208.62|1206.42|1207.83|1205.63|1208.97|1206.77|1207.83|1205.63|0
1729573200000|2024-10-22 05:00:00|1208.06|1205.86|1209.19|1206.99|1209.19|1206.99|1207.15|1204.95|0
1729573500000|2024-10-22 05:05:00|1208.96|1206.76|1208.06|1205.86|1209.19|1206.99|1207.83|1205.63|0
1729573800000|2024-10-22 05:10:00|1207.83|1205.63|1207.49|1205.29|1208.06|1205.86|1207.38|1205.18|0
1729574100000|2024-10-22 05:15:00|1207.38|1205.18|1207.83|1205.63|1208.06|1205.86|1207.38|1205.18|0
1729574400000|2024-10-22 05:20:00|1207.94|1205.74|1208.96|1206.76|1208.96|1206.76|1207.6|1205.4|0
1729574700000|2024-10-22 05:25:00|1209.19|1206.99|1210.09|1207.89|1210.32|1208.12|1208.96|1206.76|0
1729575000000|2024-10-22 05:30:00|1209.86|1207.66|1210.54|1208.34|1210.77|1208.57|1209.86|1207.66|0
1729575300000|2024-10-22 05:35:00|1210.77|1208.57|1211.45|1209.25|1211.45|1209.25|1210.54|1208.34|0
1729575600000|2024-10-22 05:40:00|1211.67|1209.47|1210.77|1208.57|1211.67|1209.47|1210.31|1208.11|0
1729575900000|2024-10-22 05:45:00|1210.54|1208.34|1209.41|1207.21|1210.99|1208.79|1209.41|1207.21|0
1729576200000|2024-10-22 05:50:00|1209.18|1206.98|1209.18|1206.98|1209.63|1207.43|1207.82|1205.62|0
1729576500000|2024-10-22 05:55:00|1209.29|1207.09|1208.5|1206.3|1209.41|1207.21|1208.27|1206.07|0
1729576800000|2024-10-22 06:00:00|1208.95|1206.75|1209.06|1206.86|1210.08|1207.88|1208.5|1206.3|0
1729577100000|2024-10-22 06:05:00|1209.18|1206.98|1208.04|1205.84|1209.18|1206.98|1207.59|1205.39|0
1729577400000|2024-10-22 06:10:00|1207.82|1205.62|1208.04|1205.84|1208.5|1206.3|1207.82|1205.62|0
1729577700000|2024-10-22 06:15:00|1207.82|1205.62|1208.04|1205.84|1208.5|1206.3|1207.59|1205.39|0
1729578000000|2024-10-22 06:20:00|1208.27|1206.07|1208.95|1206.75|1209.17|1206.97|1208.04|1205.84|0
1729578300000|2024-10-22 06:25:00|1209.17|1206.97|1208.04|1205.84|1209.17|1206.97|1208.04|1205.84|0
1729578600000|2024-10-22 06:30:00|1207.81|1205.61|1209.17|1206.97|1209.17|1206.97|1207.36|1205.16|0
1729578900000|2024-10-22 06:35:00|1208.94|1206.74|1208.49|1206.29|1209.62|1207.42|1208.49|1206.29|0
1729579200000|2024-10-22 06:40:00|1208.72|1206.52|1206|1203.8|1208.94|1206.74|1205.1|1202.9|0
1729579500000|2024-10-22 06:45:00|1205.77|1203.57|1207.01|1204.81|1207.13|1204.93|1205.32|1203.12|0
1729579800000|2024-10-22 06:50:00|1206.9|1204.7|1207.58|1205.38|1208.03|1205.83|1206.68|1204.48|0
1729580100000|2024-10-22 06:55:00|1207.36|1205.16|1208.26|1206.06|1208.71|1206.51|1207.35|1205.15|0
1729580400000|2024-10-22 07:00:00|1208.71|1206.51|1208.48|1206.28|1209.16|1206.96|1206.45|1204.25|0
1729580700000|2024-10-22 07:05:00|1208.26|1206.06|1209.16|1206.96|1209.16|1206.96|1206.9|1204.7|0
1729581000000|2024-10-22 07:10:00|1209.39|1207.19|1212.21|1210.01|1212.33|1210.13|1209.39|1207.19|0
1729581300000|2024-10-22 07:15:00|1212.33|1210.13|1211.2|1209|1212.33|1210.13|1210.29|1208.09|0
1729581600000|2024-10-22 07:20:00|1211.42|1209.22|1210.17|1207.97|1211.76|1209.56|1209.61|1207.41|0
1729581900000|2024-10-22 07:25:00|1210.29|1208.09|1210.97|1208.77|1211.87|1209.67|1210.29|1208.09|0
1729582200000|2024-10-22 07:30:00|1211.08|1208.88|1209.16|1206.96|1211.08|1208.88|1208.25|1206.05|0
1729582500000|2024-10-22 07:35:00|1209.38|1207.18|1209.83|1207.63|1210.29|1208.09|1208.93|1206.73|0
1729582800000|2024-10-22 07:40:00|1210.06|1207.86|1212.32|1210.12|1212.32|1210.12|1209.61|1207.41|0
1729583100000|2024-10-22 07:45:00|1212.55|1210.35|1209.15|1206.95|1212.55|1210.35|1209.15|1206.95|0
1729583400000|2024-10-22 07:50:00|1209.38|1207.18|1208.93|1206.73|1209.83|1207.63|1207.34|1205.14|0
1729583700000|2024-10-22 07:55:00|1208.7|1206.5|1207.79|1205.59|1208.93|1206.73|1206.89|1204.69|0
1729584000000|2024-10-22 08:00:00|1208.02|1205.82|1207.11|1204.91|1208.92|1206.72|1205.53|1203.33|0
1729584300000|2024-10-22 08:05:00|1206.89|1204.69|1208.47|1206.27|1209.15|1206.95|1205.98|1203.78|0
1729584600000|2024-10-22 08:10:00|1208.92|1206.72|1208.8|1206.6|1209.15|1206.95|1206.66|1204.46|0
1729584900000|2024-10-22 08:15:00|1208.92|1206.72|1208.47|1206.27|1209.15|1206.95|1207.34|1205.14|0
1729585200000|2024-10-22 08:20:00|1208.24|1206.04|1209.37|1207.17|1209.82|1207.62|1207.79|1205.59|0
1729585500000|2024-10-22 08:25:00|1209.6|1207.4|1206.99|1204.79|1209.82|1207.62|1206.88|1204.68|0
1729585800000|2024-10-22 08:30:00|1207.11|1204.91|1203.04|1200.84|1207.79|1205.59|1201.91|1199.71|0
1729586100000|2024-10-22 08:35:00|1202.81|1200.61|1203.94|1201.74|1204.17|1201.97|1202.13|1199.93|0
1729586400000|2024-10-22 08:40:00|1204.17|1201.97|1205.97|1203.77|1205.97|1203.77|1202.81|1200.61|0
1729586700000|2024-10-22 08:45:00|1206.2|1204|1206.88|1204.68|1207.33|1205.13|1205.75|1203.55|0
1729587000000|2024-10-22 08:50:00|1207.1|1204.9|1204.61|1202.41|1207.1|1204.9|1204.39|1202.19|0
1729587300000|2024-10-22 08:55:00|1204.39|1202.19|1201.67|1199.47|1204.39|1202.19|1201.67|1199.47|0
1729587600000|2024-10-22 09:00:00|1201|1198.8|1200.51|1198.31|1201.45|1199.25|1200.19|1197.99|0
1729587900000|2024-10-22 09:05:00|1200.74|1198.54|1201.41|1199.21|1201.87|1199.67|1200.74|1198.54|0
1729588200000|2024-10-22 09:10:00|1201.19|1198.99|1199.71|1197.51|1202.77|1200.57|1199.6|1197.4|0
1729588500000|2024-10-22 09:15:00|1199.83|1197.63|1197.45|1195.25|1200.06|1197.86|1197.12|1194.92|0
1729588800000|2024-10-22 09:20:00|1197.12|1194.92|1194.86|1192.66|1197.34|1195.14|1193.96|1191.76|0
1729589100000|2024-10-22 09:25:00|1194.63|1192.43|1194.63|1192.43|1195.54|1193.34|1194.06|1191.86|0
1729589400000|2024-10-22 09:30:00|1195.08|1192.88|1196.21|1194.01|1196.89|1194.69|1194.86|1192.66|0
1729589700000|2024-10-22 09:35:00|1196.44|1194.24|1197.34|1195.14|1199.15|1196.95|1196.21|1194.01|0
1729590000000|2024-10-22 09:40:00|1197.11|1194.91|1194.4|1192.2|1197.57|1195.37|1194.18|1191.98|0
1729590300000|2024-10-22 09:45:00|1194.85|1192.65|1193.05|1190.85|1195.08|1192.88|1191.02|1188.82|0
1729590600000|2024-10-22 09:50:00|1192.82|1190.62|1192.14|1189.94|1193.95|1191.75|1191.58|1189.38|0
1729590900000|2024-10-22 09:55:00|1191.92|1189.72|1192.56|1190.36|1193.24|1191.04|1191.78|1189.58|0
1729591200000|2024-10-22 10:00:00|1193.24|1191.04|1192.33|1190.13|1193.24|1191.04|1191.66|1189.46|0
1729591500000|2024-10-22 10:05:00|1192.11|1189.91|1195.49|1193.29|1195.49|1193.29|1191.43|1189.23|0
1729591800000|2024-10-22 10:10:00|1195.72|1193.52|1197.52|1195.32|1197.98|1195.78|1194.7|1192.5|0
1729592100000|2024-10-22 10:15:00|1197.3|1195.1|1196.85|1194.65|1197.3|1195.1|1195.49|1193.29|0
1729592400000|2024-10-22 10:20:00|1197.07|1194.87|1196.84|1194.64|1197.52|1195.32|1196.39|1194.19|0
1729592700000|2024-10-22 10:25:00|1196.39|1194.19|1194.36|1192.16|1196.39|1194.19|1193.68|1191.48|0
1729593000000|2024-10-22 10:30:00|1194.13|1191.93|1194.36|1192.16|1196.84|1194.64|1193.91|1191.71|0
1729593300000|2024-10-22 10:35:00|1194.58|1192.38|1193.68|1191.48|1194.58|1192.38|1193|1190.8|0
1729593600000|2024-10-22 10:40:00|1193.45|1191.25|1194.58|1192.38|1194.58|1192.38|1193|1190.8|0
1729593900000|2024-10-22 10:45:00|1194.36|1192.16|1194.36|1192.16|1196.16|1193.96|1194.13|1191.93|0
1729594200000|2024-10-22 10:50:00|1194.13|1191.93|1192.77|1190.57|1194.58|1192.38|1192.1|1189.9|0
1729594500000|2024-10-22 10:55:00|1192.88|1190.68|1193.68|1191.48|1194.13|1191.93|1191.87|1189.67|0
1729594800000|2024-10-22 11:00:00|1194.13|1191.93|1195.48|1193.28|1196.38|1194.18|1193.9|1191.7|0
1729595100000|2024-10-22 11:05:00|1195.71|1193.51|1194.8|1192.6|1196.16|1193.96|1194.13|1191.93|0
1729595400000|2024-10-22 11:10:00|1194.58|1192.38|1195.03|1192.83|1196.16|1193.96|1194.12|1191.92|0
1729595700000|2024-10-22 11:15:00|1194.8|1192.6|1196.15|1193.95|1196.38|1194.18|1194.58|1192.38|0
1729596000000|2024-10-22 11:20:00|1196.38|1194.18|1198.64|1196.44|1198.64|1196.44|1195.93|1193.73|0
1729596300000|2024-10-22 11:25:00|1198.86|1196.66|1198.41|1196.21|1199.32|1197.12|1198.41|1196.21|0
1729596600000|2024-10-22 11:30:00|1198.19|1195.99|1198.18|1195.98|1199.42|1197.22|1197.96|1195.76|0
1729596900000|2024-10-22 11:35:00|1198.41|1196.21|1199.09|1196.89|1199.09|1196.89|1198.18|1195.98|0
1729597200000|2024-10-22 11:40:00|1198.86|1196.66|1196.37|1194.17|1199.09|1196.89|1196.37|1194.17|0
1729597500000|2024-10-22 11:45:00|1196.48|1194.28|1195.02|1192.82|1196.83|1194.63|1194.57|1192.37|0
1729597800000|2024-10-22 11:50:00|1195.13|1192.93|1196.6|1194.4|1196.6|1194.4|1194.12|1191.92|0
1729598100000|2024-10-22 11:55:00|1196.82|1194.62|1195.92|1193.72|1197.5|1195.3|1195.69|1193.49|0
1729598400000|2024-10-22 12:00:00|1196.6|1194.4|1198.63|1196.43|1198.63|1196.43|1195.47|1193.27|0
1729598700000|2024-10-22 12:05:00|1198.4|1196.2|1201.57|1199.37|1202.02|1199.82|1198.4|1196.2|0
1729599000000|2024-10-22 12:10:00|1201.34|1199.14|1200.43|1198.23|1201.79|1199.59|1199.53|1197.33|0
1729599300000|2024-10-22 12:15:00|1200.66|1198.46|1201.11|1198.91|1202.47|1200.27|1199.98|1197.78|0
1729599600000|2024-10-22 12:20:00|1200.89|1198.69|1201.56|1199.36|1201.79|1199.59|1200.88|1198.68|0
1729599900000|2024-10-22 12:25:00|1201.34|1199.14|1199.08|1196.88|1201.79|1199.59|1198.85|1196.65|0
1729600200000|2024-10-22 12:30:00|1199.53|1197.33|1196.38|1194.18|1199.98|1197.78|1195.7|1193.5|0
1729600500000|2024-10-22 12:35:00|1196.15|1193.95|1193.22|1191.02|1196.38|1194.18|1192.77|1190.57|0
1729600800000|2024-10-22 12:40:00|1193.44|1191.24|1191.86|1189.66|1194.8|1192.6|1190.28|1188.08|0
1729601100000|2024-10-22 12:45:00|1191.41|1189.21|1190.73|1188.53|1192.54|1190.34|1188.93|1186.73|0
1729601400000|2024-10-22 12:50:00|1190.96|1188.76|1190.96|1188.76|1191.41|1189.21|1190.28|1188.08|0
1729601700000|2024-10-22 12:55:00|1191.18|1188.98|1194.45|1192.25|1194.79|1192.59|1190.96|1188.76|0
1729602000000|2024-10-22 13:00:00|1194.57|1192.37|1191.63|1189.43|1194.57|1192.37|1191.63|1189.43|0
1729602300000|2024-10-22 13:05:00|1191.86|1189.66|1189.15|1186.95|1192.31|1190.11|1188.7|1186.5|0
1729602600000|2024-10-22 13:10:00|1188.92|1186.72|1193.66|1191.46|1193.66|1191.46|1188.92|1186.72|0
1729602900000|2024-10-22 13:15:00|1193.44|1191.24|1194.9|1192.7|1195.02|1192.82|1193.44|1191.24|0
1729603200000|2024-10-22 13:20:00|1195.24|1193.04|1196.37|1194.17|1196.82|1194.62|1195.01|1192.81|0
1729603500000|2024-10-22 13:25:00|1195.92|1193.72|1196.14|1193.94|1197.95|1195.75|1195.69|1193.49|0
1729603800000|2024-10-22 13:30:00|1195.69|1193.49|1194.11|1191.91|1197.95|1195.75|1189.82|1187.62|0
1729604100000|2024-10-22 13:35:00|1194.56|1192.36|1194.78|1192.58|1196.82|1194.62|1191.63|1189.43|0
1729604400000|2024-10-22 13:40:00|1194.56|1192.36|1194.56|1192.36|1197.49|1195.29|1192.53|1190.33|0
1729604700000|2024-10-22 13:45:00|1194.11|1191.91|1197.27|1195.07|1199.07|1196.87|1194.11|1191.91|0
1729605000000|2024-10-22 13:50:00|1197.72|1195.52|1198.17|1195.97|1198.17|1195.97|1193.2|1191|0
1729605300000|2024-10-22 13:55:00|1198.62|1196.42|1197.26|1195.06|1198.62|1196.42|1193.43|1191.23|0
1729605600000|2024-10-22 14:00:00|1197.72|1195.52|1197.94|1195.74|1198.84|1196.64|1195.46|1193.26|0
1729605900000|2024-10-22 14:05:00|1197.71|1195.51|1200.65|1198.45|1205.63|1203.43|1196.81|1194.61|0
1729606200000|2024-10-22 14:10:00|1200.43|1198.23|1204.72|1202.52|1204.72|1202.52|1199.75|1197.55|0
1729606500000|2024-10-22 14:15:00|1204.27|1202.07|1201.1|1198.9|1205.62|1203.42|1200.2|1198|0
1729606800000|2024-10-22 14:20:00|1200.87|1198.67|1199.97|1197.77|1201.1|1198.9|1197.26|1195.06|0
1729607100000|2024-10-22 14:25:00|1200.42|1198.22|1198.61|1196.41|1201.33|1199.13|1198.61|1196.41|0
1729607400000|2024-10-22 14:30:00|1199.52|1197.32|1198.16|1195.96|1200.65|1198.45|1196.91|1194.71|0
1729607700000|2024-10-22 14:35:00|1197.93|1195.73|1197.71|1195.51|1200.65|1198.45|1197.71|1195.51|0
1729608000000|2024-10-22 14:40:00|1198.38|1196.18|1196.58|1194.38|1200.42|1198.22|1196.58|1194.38|0
1729608300000|2024-10-22 14:45:00|1197.03|1194.83|1199.06|1196.86|1199.29|1197.09|1195.45|1193.25|0
1729608600000|2024-10-22 14:50:00|1198.83|1196.63|1203.81|1201.61|1203.81|1201.61|1198.61|1196.41|0
1729608900000|2024-10-22 14:55:00|1204.03|1201.83|1204.26|1202.06|1205.62|1203.42|1202.9|1200.7|0
1729609200000|2024-10-22 15:00:00|1204.03|1201.83|1203.84|1201.64|1206.1|1203.9|1203.27|1201.07|0
1729609500000|2024-10-22 15:05:00|1203.61|1201.41|1204.51|1202.31|1205.3|1203.1|1202.93|1200.73|0
1729609800000|2024-10-22 15:10:00|1204.29|1202.09|1204.74|1202.54|1205.87|1203.67|1204.29|1202.09|0
1729610100000|2024-10-22 15:15:00|1204.51|1202.31|1205.87|1203.67|1208.58|1206.38|1204.51|1202.31|0
1729610400000|2024-10-22 15:20:00|1206.1|1203.9|1204.96|1202.76|1206.1|1203.9|1204.28|1202.08|0
1729610700000|2024-10-22 15:25:00|1205.19|1202.99|1204.96|1202.76|1205.19|1202.99|1201.34|1199.14|0
1729611000000|2024-10-22 15:30:00|1204.74|1202.54|1207|1204.8|1207.45|1205.25|1204.74|1202.54|0
1729611300000|2024-10-22 15:35:00|1207.45|1205.25|1207|1204.8|1207.45|1205.25|1205.52|1203.32|0
1729611600000|2024-10-22 15:40:00|1206.77|1204.57|1206.54|1204.34|1207.67|1205.47|1205.41|1203.21|0
1729611900000|2024-10-22 15:45:00|1206.32|1204.12|1204.91|1202.71|1206.99|1204.79|1204.69|1202.49|0
1729612200000|2024-10-22 15:50:00|1204.79|1202.59|1205.14|1202.94|1205.59|1203.39|1204.23|1202.03|0
1729612500000|2024-10-22 15:55:00|1205.59|1203.39|1204.46|1202.26|1206.95|1204.75|1204.46|1202.26|0
1729612800000|2024-10-22 16:00:00|1204.23|1202.03|1203.1|1200.9|1204.91|1202.71|1202.87|1200.67|0
1729613100000|2024-10-22 16:05:00|1202.98|1200.78|1201.51|1199.31|1203.78|1201.58|1201.29|1199.09|0
1729613400000|2024-10-22 16:10:00|1201.17|1198.97|1203.77|1201.57|1204.91|1202.71|1201.17|1198.97|0
1729613700000|2024-10-22 16:15:00|1204|1201.8|1204.23|1202.03|1205.81|1203.61|1203.77|1201.57|0
1729614000000|2024-10-22 16:20:00|1204|1201.8|1203.32|1201.12|1204.9|1202.7|1203.32|1201.12|0
1729614300000|2024-10-22 16:25:00|1203.09|1200.89|1202.19|1199.99|1203.32|1201.12|1201.06|1198.86|0
1729614600000|2024-10-22 16:30:00|1201.96|1199.76|1205.58|1203.38|1205.81|1203.61|1201.74|1199.54|0
1729614900000|2024-10-22 16:35:00|1205.35|1203.15|1203.32|1201.12|1205.81|1203.61|1202.64|1200.44|0
1729615200000|2024-10-22 16:40:00|1203.54|1201.34|1202.64|1200.44|1203.77|1201.57|1201.51|1199.31|0
1729615500000|2024-10-22 16:45:00|1202.41|1200.21|1205.35|1203.15|1205.35|1203.15|1202.41|1200.21|0
1729615800000|2024-10-22 16:50:00|1205.12|1202.92|1209.2|1207|1209.88|1207.68|1204.9|1202.7|0
1729616100000|2024-10-22 16:55:00|1209.43|1207.23|1209.42|1207.22|1210.1|1207.9|1208.29|1206.09|0
1729616400000|2024-10-22 17:00:00|1209.65|1207.45|1209.65|1207.45|1210.78|1208.58|1209.2|1207|0
1729616700000|2024-10-22 17:05:00|1209.53|1207.33|1209.08|1206.88|1210.33|1208.13|1208.06|1205.86|0
1729617000000|2024-10-22 17:10:00|1208.97|1206.77|1208.74|1206.54|1209.42|1207.22|1207.16|1204.96|0
1729617300000|2024-10-22 17:15:00|1208.51|1206.31|1208.51|1206.31|1209.42|1207.22|1208.06|1205.86|0
1729617600000|2024-10-22 17:20:00|1208.74|1206.54|1208.74|1206.54|1209.65|1207.45|1208.51|1206.31|0
1729617900000|2024-10-22 17:25:00|1209.65|1207.45|1210.32|1208.12|1210.55|1208.35|1209.42|1207.22|0
1729618200000|2024-10-22 17:30:00|1210.1|1207.9|1212.59|1210.39|1212.81|1210.61|1210.1|1207.9|0
1729618500000|2024-10-22 17:35:00|1212.81|1210.61|1215.08|1212.88|1216.21|1214.01|1212.81|1210.61|0
1729618800000|2024-10-22 17:40:00|1215.31|1213.11|1217.09|1214.89|1219.39|1217.19|1215.31|1213.11|0
1729619100000|2024-10-22 17:45:00|1216.86|1214.66|1218.45|1216.25|1218.68|1216.48|1216.64|1214.44|0
1729619400000|2024-10-22 17:50:00|1218.68|1216.48|1219.81|1217.61|1220.95|1218.75|1218.45|1216.25|0
1729619700000|2024-10-22 17:55:00|1220.04|1217.84|1221.86|1219.66|1222.08|1219.88|1219.36|1217.16|0
1729620000000|2024-10-22 18:00:00|1221.63|1219.43|1226.17|1223.97|1226.63|1224.43|1220.95|1218.75|0
1729620300000|2024-10-22 18:05:00|1226.4|1224.2|1220.49|1218.29|1226.4|1224.2|1219.81|1217.61|0
1729620600000|2024-10-22 18:10:00|1219.81|1217.61|1217.54|1215.34|1221.4|1219.2|1217.54|1215.34|0
1729620900000|2024-10-22 18:15:00|1217.76|1215.56|1219.35|1217.15|1220.94|1218.74|1217.76|1215.56|0
1729621200000|2024-10-22 18:20:00|1219.58|1217.38|1219.58|1217.38|1220.26|1218.06|1218.22|1216.02|0
1729621500000|2024-10-22 18:25:00|1219.35|1217.15|1219.35|1217.15|1219.81|1217.61|1218.9|1216.7|0
1729621800000|2024-10-22 18:30:00|1219.12|1216.92|1218.21|1216.01|1219.35|1217.15|1217.99|1215.79|0
1729622100000|2024-10-22 18:35:00|1218.44|1216.24|1217.08|1214.88|1219.12|1216.92|1216.85|1214.65|0
1729622400000|2024-10-22 18:40:00|1217.31|1215.11|1216.62|1214.42|1217.76|1215.56|1215.72|1213.52|0
1729622700000|2024-10-22 18:45:00|1216.4|1214.2|1216.85|1214.65|1217.76|1215.56|1216.4|1214.2|0
1729623000000|2024-10-22 18:50:00|1217.08|1214.88|1214.81|1212.61|1217.08|1214.88|1214.81|1212.61|0
1729623300000|2024-10-22 18:55:00|1214.58|1212.38|1213.22|1211.02|1215.49|1213.29|1211.63|1209.43|0
1729623600000|2024-10-22 19:00:00|1212.76|1210.56|1213.67|1211.47|1213.9|1211.7|1212.08|1209.88|0
1729623900000|2024-10-22 19:05:00|1213.9|1211.7|1215.71|1213.51|1215.71|1213.51|1213.9|1211.7|0
1729624200000|2024-10-22 19:10:00|1215.94|1213.74|1216.84|1214.64|1217.07|1214.87|1215.94|1213.74|0
1729624500000|2024-10-22 19:15:00|1216.62|1214.42|1218.43|1216.23|1219.11|1216.91|1216.39|1214.19|0
1729624800000|2024-10-22 19:20:00|1217.98|1215.78|1217.3|1215.1|1218.43|1216.23|1217.07|1214.87|0
1729625100000|2024-10-22 19:25:00|1217.52|1215.32|1218.66|1216.46|1218.66|1216.46|1217.3|1215.1|0
1729625400000|2024-10-22 19:30:00|1218.88|1216.68|1220.25|1218.05|1220.25|1218.05|1218.88|1216.68|0
1729625700000|2024-10-22 19:35:00|1220.47|1218.27|1218.39|1216.19|1222.29|1220.09|1218.39|1216.19|0
1729626000000|2024-10-22 19:40:00|1218.62|1216.42|1219.75|1217.55|1220.21|1218.01|1217.94|1215.74|0
1729626300000|2024-10-22 19:45:00|1219.98|1217.78|1220.89|1218.69|1224.07|1221.87|1219.3|1217.1|0
1729626600000|2024-10-22 19:50:00|1221.34|1219.14|1222.48|1220.28|1223.16|1220.96|1218.84|1216.64|0
1729626900000|2024-10-22 19:55:00|1221.57|1219.37|1215.44|1213.24|1222.02|1219.82|1214.98|1212.78|0
1729627200000|2024-10-22 20:00:00|1215.89|1213.69|1215.09|1212.89|1215.89|1213.69|1211.8|1209.6|0
1729627500000|2024-10-22 20:05:00|1214.75|1212.55|1214.53|1212.33|1215.43|1213.23|1213.39|1211.19|0
1729627800000|2024-10-22 20:10:00|1214.3|1212.1|1213.39|1211.19|1214.53|1212.33|1212.94|1210.74|0
1729628100000|2024-10-22 20:15:00|1213.49|1211.09|1213.03|1210.63|1213.94|1211.54|1212.58|1210.18|0
1729628400000|2024-10-22 20:20:00|1213.26|1210.86|1212.35|1209.95|1213.26|1210.86|1212.35|1209.95|0
1729628700000|2024-10-22 20:25:00|1212.13|1209.73|1213.03|1210.63|1213.03|1210.63|1211.22|1208.82|0
1729629000000|2024-10-22 20:30:00|1212.81|1210.41|1212.8|1210.4|1213.49|1211.09|1212.8|1210.4|0
1729629300000|2024-10-22 20:35:00|1213.03|1210.63|1213.26|1210.86|1213.82|1211.42|1213.03|1210.63|0
1729629600000|2024-10-22 20:40:00|1212.8|1210.4|1211.9|1209.5|1212.8|1210.4|1211.22|1208.82|0
1729629900000|2024-10-22 20:45:00|1211.78|1209.38|1213.03|1210.63|1213.03|1210.63|1211.67|1209.27|0
1729630200000|2024-10-22 20:50:00|1212.8|1210.4|1212.8|1210.4|1213.03|1210.63|1212.12|1209.72|0
1729630500000|2024-10-22 20:55:00|1212.57|1210.17|1210.64|1208.24|1212.8|1210.4|1210.53|1208.13|0
1729630800000|2024-10-22 21:00:00|1210.82|1208.42|1211.06|1208.66|1211.09|1208.69|1210.82|1208.42|0
1729631100000|2024-10-22 21:05:00|1211.09|1208.69|1211.35|1208.95|1211.49|1209.09|1211.09|1208.69|0
1729631400000|2024-10-22 21:10:00|1211.39|1208.99|1211.59|1209.19|1211.59|1209.19|1211.39|1208.99|0
1729631700000|2024-10-22 21:15:00|1211.49|1209.09|1211.55|1209.15|1211.65|1209.25|1211.49|1209.09|0
1729632000000|2024-10-22 21:20:00|1211.52|1209.12|1211.52|1209.12|1211.59|1209.19|1211.52|1209.12|0
1729632600000|2024-10-22 21:30:00|1211.49|1209.09|1211.52|1209.12|1211.52|1209.12|1211.49|1209.09|0
1729632900000|2024-10-22 21:35:00|1211.48|1209.08|1211.65|1209.25|1211.65|1209.25|1211.48|1209.08|0
1729633200000|2024-10-22 21:40:00|1211.58|1209.18|1211.68|1209.28|1211.68|1209.28|1211.58|1209.18|0
1729633500000|2024-10-22 21:45:00|1211.58|1209.18|1211.35|1208.95|1211.58|1209.18|1211.35|1208.95|0
1729633800000|2024-10-22 21:50:00|1211.28|1208.88|1211.28|1208.88|1211.32|1208.92|1211.28|1208.88|0
1729634100000|2024-10-22 21:55:00|1211.32|1208.92|1211.44|1209.04|1211.62|1209.22|1211.32|1208.92|0
1729634400000|2024-10-22 22:00:00|1209.49|1207.09|1207.45|1205.05|1210.4|1208|1207.23|1204.83|0
1729634700000|2024-10-22 22:05:00|1207.57|1205.17|1208.7|1206.3|1208.93|1206.53|1207.57|1205.17|0
1729635000000|2024-10-22 22:10:00|1208.93|1206.53|1208.7|1206.3|1208.93|1206.53|1208.7|1206.3|0
1729635300000|2024-10-22 22:15:00|1208.47|1206.07|1206.66|1204.26|1208.47|1206.07|1206.21|1203.81|0
1729635600000|2024-10-22 22:20:00|1206.77|1204.37|1207.56|1205.16|1207.56|1205.16|1205.53|1203.13|0
1729635900000|2024-10-22 22:25:00|1207.34|1204.94|1208.24|1205.84|1208.7|1206.3|1207.34|1204.94|0
1729636200000|2024-10-22 22:30:00|1208.13|1205.73|1208.02|1205.62|1208.47|1206.07|1207.9|1205.5|0
1729636500000|2024-10-22 22:35:00|1208.12|1205.72|1207.79|1205.39|1208.7|1206.3|1207.79|1205.39|0
1729636800000|2024-10-22 22:40:00|1207.56|1205.16|1208.01|1205.61|1208.24|1205.84|1207.56|1205.16|0
1729637100000|2024-10-22 22:45:00|1208.12|1205.72|1208.47|1206.07|1208.69|1206.29|1208.12|1205.72|0
1729637400000|2024-10-22 22:50:00|1208.24|1205.84|1208.24|1205.84|1208.47|1206.07|1207.79|1205.39|0
1729637700000|2024-10-22 22:55:00|1208.01|1205.61|1208.46|1206.06|1208.46|1206.06|1208.01|1205.61|0
1729638000000|2024-10-22 23:00:00|1208.24|1205.84|1208.24|1205.84|1208.92|1206.52|1208.24|1205.84|0
1729638300000|2024-10-22 23:05:00|1208.46|1206.06|1209.37|1206.97|1209.37|1206.97|1208.46|1206.06|0
1729638600000|2024-10-22 23:10:00|1209.6|1207.2|1208.23|1205.83|1209.82|1207.42|1207.55|1205.15|0
1729638900000|2024-10-22 23:15:00|1208.01|1205.61|1207.78|1205.38|1208.69|1206.29|1207.55|1205.15|0
1729639200000|2024-10-22 23:20:00|1208.01|1205.61|1209.59|1207.19|1209.59|1207.19|1208.01|1205.61|0
1729639500000|2024-10-22 23:25:00|1209.47|1207.07|1209.82|1207.42|1210.05|1207.65|1209.37|1206.97|0
1729639800000|2024-10-22 23:30:00|1210.05|1207.65|1210.95|1208.55|1211.18|1208.78|1209.82|1207.42|0
1729640100000|2024-10-22 23:35:00|1211.18|1208.78|1210.95|1208.55|1211.18|1208.78|1210.5|1208.1|0
1729640400000|2024-10-22 23:40:00|1211.18|1208.78|1212.08|1209.68|1212.31|1209.91|1210.95|1208.55|0
1729640700000|2024-10-22 23:45:00|1212.31|1209.91|1212.31|1209.91|1213.45|1211.05|1212.31|1209.91|0
1729641000000|2024-10-22 23:50:00|1212.42|1210.02|1213.22|1210.82|1213.22|1210.82|1211.63|1209.23|0
1729641300000|2024-10-22 23:55:00|1212.99|1210.59|1213.67|1211.27|1214.12|1211.72|1212.99|1210.59|0
1729641600000|2024-10-23 00:00:00|1213.44|1211.04|1213.67|1211.27|1214.12|1211.72|1212.99|1210.59|0
1729641900000|2024-10-23 00:05:00|1213.44|1211.04|1212.08|1209.68|1214.12|1211.72|1211.4|1209|0
1729642200000|2024-10-23 00:10:00|1211.85|1209.45|1210.94|1208.54|1212.08|1209.68|1210.72|1208.32|0
1729642500000|2024-10-23 00:15:00|1211.05|1208.65|1211.4|1209|1211.62|1209.22|1210.6|1208.2|0
1729642800000|2024-10-23 00:20:00|1211.62|1209.22|1210.94|1208.54|1211.62|1209.22|1210.94|1208.54|0
1729643100000|2024-10-23 00:25:00|1211.17|1208.77|1211.62|1209.22|1212.3|1209.9|1211.17|1208.77|0
1729643400000|2024-10-23 00:30:00|1211.52|1209.32|1210.61|1208.41|1211.52|1209.32|1210.16|1207.96|0
1729643700000|2024-10-23 00:35:00|1210.84|1208.64|1210.16|1207.96|1211.29|1209.09|1209.93|1207.73|0
1729644000000|2024-10-23 00:40:00|1209.93|1207.73|1209.02|1206.82|1210.16|1207.96|1208.8|1206.6|0
1729644300000|2024-10-23 00:45:00|1208.9|1206.7|1209.7|1207.5|1209.7|1207.5|1208.79|1206.59|0
1729644600000|2024-10-23 00:50:00|1209.93|1207.73|1208.57|1206.37|1210.15|1207.95|1208.34|1206.14|0
1729644900000|2024-10-23 00:55:00|1208.79|1206.59|1207.77|1205.57|1208.79|1206.59|1207.43|1205.23|0
1729645200000|2024-10-23 01:00:00|1207.88|1205.68|1208.34|1206.14|1208.79|1206.59|1206.75|1204.55|0
1729645500000|2024-10-23 01:05:00|1208.56|1206.36|1208.11|1205.91|1208.56|1206.36|1207.66|1205.46|0
1729645800000|2024-10-23 01:10:00|1207.99|1205.79|1208.56|1206.36|1208.56|1206.36|1207.66|1205.46|0
1729646100000|2024-10-23 01:15:00|1208.79|1206.59|1209.47|1207.27|1209.47|1207.27|1208.79|1206.59|0
1729646400000|2024-10-23 01:20:00|1209.35|1207.15|1209.69|1207.49|1210.37|1208.17|1209.24|1207.04|0
1729646700000|2024-10-23 01:25:00|1209.58|1207.38|1209.47|1207.27|1209.69|1207.49|1209.24|1207.04|0
1729647000000|2024-10-23 01:30:00|1209.69|1207.49|1210.15|1207.95|1210.15|1207.95|1209.47|1207.27|0
1729647300000|2024-10-23 01:35:00|1210.03|1207.83|1209.69|1207.49|1210.15|1207.95|1209.69|1207.49|0
1729647600000|2024-10-23 01:40:00|1209.8|1207.6|1209.46|1207.26|1210.14|1207.94|1209.46|1207.26|0
1729647900000|2024-10-23 01:45:00|1209.57|1207.37|1210.37|1208.17|1210.82|1208.62|1209.46|1207.26|0
1729648200000|2024-10-23 01:50:00|1210.14|1207.94|1209.69|1207.49|1210.37|1208.17|1209.46|1207.26|0
1729648500000|2024-10-23 01:55:00|1209.91|1207.71|1209.91|1207.71|1210.14|1207.94|1209.57|1207.37|0
1729648800000|2024-10-23 02:00:00|1209.69|1207.49|1210.14|1207.94|1211.05|1208.85|1209.69|1207.49|0
1729649100000|2024-10-23 02:05:00|1209.91|1207.71|1210.82|1208.62|1211.05|1208.85|1209.23|1207.03|0
1729649400000|2024-10-23 02:10:00|1210.59|1208.39|1211.04|1208.84|1211.5|1209.3|1210.59|1208.39|0
1729649700000|2024-10-23 02:15:00|1211.27|1209.07|1211.95|1209.75|1211.95|1209.75|1211.04|1208.84|0
1729650000000|2024-10-23 02:20:00|1211.72|1209.52|1212.18|1209.98|1212.18|1209.98|1211.5|1209.3|0
1729650300000|2024-10-23 02:25:00|1212.4|1210.2|1211.27|1209.07|1212.4|1210.2|1211.27|1209.07|0
1729650600000|2024-10-23 02:30:00|1211.04|1208.84|1211.27|1209.07|1211.27|1209.07|1210.81|1208.61|0
1729650900000|2024-10-23 02:35:00|1211.49|1209.29|1211.04|1208.84|1211.6|1209.4|1210.81|1208.61|0
1729651200000|2024-10-23 02:40:00|1210.92|1208.72|1211.04|1208.84|1211.26|1209.06|1210.58|1208.38|0
1729651500000|2024-10-23 02:45:00|1211.26|1209.06|1211.37|1209.17|1211.37|1209.17|1211.04|1208.84|0
1729651800000|2024-10-23 02:50:00|1211.26|1209.06|1210.81|1208.61|1211.49|1209.29|1210.81|1208.61|0
1729652100000|2024-10-23 02:55:00|1211.04|1208.84|1211.49|1209.29|1211.72|1209.52|1211.04|1208.84|0
1729652400000|2024-10-23 03:00:00|1211.72|1209.52|1213.08|1210.88|1213.3|1211.1|1211.72|1209.52|0
1729652700000|2024-10-23 03:05:00|1212.85|1210.65|1212.85|1210.65|1213.08|1210.88|1212.85|1210.65|0
1729653000000|2024-10-23 03:10:00|1212.62|1210.42|1212.62|1210.42|1212.62|1210.42|1212.39|1210.19|0
1729653300000|2024-10-23 03:15:00|1212.39|1210.19|1212.62|1210.42|1212.85|1210.65|1212.39|1210.19|0
1729653600000|2024-10-23 03:20:00|1212.39|1210.19|1212.84|1210.64|1213.07|1210.87|1212.16|1209.96|0
1729653900000|2024-10-23 03:25:00|1212.62|1210.42|1212.39|1210.19|1212.84|1210.64|1212.39|1210.19|0
1729654200000|2024-10-23 03:30:00|1212.16|1209.96|1210.23|1208.03|1212.16|1209.96|1210.12|1207.92|0
1729654500000|2024-10-23 03:35:00|1210.12|1207.92|1210.8|1208.6|1211.03|1208.83|1209.89|1207.69|0
1729654800000|2024-10-23 03:40:00|1210.57|1208.37|1210.34|1208.14|1210.8|1208.6|1210.12|1207.92|0
1729655100000|2024-10-23 03:45:00|1210.12|1207.92|1210.34|1208.14|1210.57|1208.37|1210.12|1207.92|0
1729655400000|2024-10-23 03:50:00|1210.23|1208.03|1210.34|1208.14|1210.45|1208.25|1210.12|1207.92|0
1729655700000|2024-10-23 03:55:00|1210.57|1208.37|1210.34|1208.14|1210.8|1208.6|1210.11|1207.91|0
1729656000000|2024-10-23 04:00:00|1210.22|1208.02|1210.34|1208.14|1211.02|1208.82|1209.89|1207.69|0
1729656300000|2024-10-23 04:05:00|1210.11|1207.91|1210.57|1208.37|1210.57|1208.37|1210.11|1207.91|0
1729656600000|2024-10-23 04:10:00|1210.45|1208.25|1210.79|1208.59|1210.79|1208.59|1210.34|1208.14|0
1729656900000|2024-10-23 04:15:00|1210.56|1208.36|1211.7|1209.5|1211.7|1209.5|1210.56|1208.36|0
1729657200000|2024-10-23 04:20:00|1211.47|1209.27|1211.24|1209.04|1211.47|1209.27|1211.24|1209.04|0
1729657500000|2024-10-23 04:25:00|1211.35|1209.15|1211.7|1209.5|1211.7|1209.5|1211.24|1209.04|0
1729657800000|2024-10-23 04:30:00|1211.92|1209.72|1211.7|1209.5|1211.92|1209.72|1211.47|1209.27|0
1729658100000|2024-10-23 04:35:00|1211.69|1209.49|1211.69|1209.49|1211.92|1209.72|1211.69|1209.49|0
1729658400000|2024-10-23 04:40:00|1211.47|1209.27|1211.92|1209.72|1212.15|1209.95|1211.47|1209.27|0
1729658700000|2024-10-23 04:45:00|1212.15|1209.95|1211.92|1209.72|1212.15|1209.95|1211.69|1209.49|0
1729659000000|2024-10-23 04:50:00|1211.69|1209.49|1212.14|1209.94|1212.14|1209.94|1211.46|1209.26|0
1729659300000|2024-10-23 04:55:00|1211.92|1209.72|1211.92|1209.72|1212.14|1209.94|1211.69|1209.49|0
1729659600000|2024-10-23 05:00:00|1211.69|1209.49|1211.92|1209.72|1212.03|1209.83|1211.69|1209.49|0
1729659900000|2024-10-23 05:05:00|1212.14|1209.94|1212.37|1210.17|1212.6|1210.4|1211.91|1209.71|0
1729660200000|2024-10-23 05:10:00|1212.25|1210.05|1211.69|1209.49|1212.48|1210.28|1211.46|1209.26|0
1729660500000|2024-10-23 05:15:00|1211.91|1209.71|1212.37|1210.17|1212.59|1210.39|1211.91|1209.71|0
1729660800000|2024-10-23 05:20:00|1212.14|1209.94|1211.46|1209.26|1212.37|1210.17|1211.46|1209.26|0
1729661100000|2024-10-23 05:25:00|1211.68|1209.48|1210.78|1208.58|1211.68|1209.48|1210.55|1208.35|0
1729661400000|2024-10-23 05:30:00|1211|1208.8|1210.77|1208.57|1211.46|1209.26|1210.55|1208.35|0
1729661700000|2024-10-23 05:35:00|1211|1208.8|1210.55|1208.35|1211.46|1209.26|1210.55|1208.35|0
1729662000000|2024-10-23 05:40:00|1210.77|1208.57|1211|1208.8|1211|1208.8|1210.32|1208.12|0
1729662300000|2024-10-23 05:45:00|1210.77|1208.57|1211|1208.8|1211.23|1209.03|1210.32|1208.12|0
1729662600000|2024-10-23 05:50:00|1210.77|1208.57|1210.54|1208.34|1211|1208.8|1210.32|1208.12|0
1729662900000|2024-10-23 05:55:00|1210.32|1208.12|1210.32|1208.12|1210.77|1208.57|1210.32|1208.12|0
1729663200000|2024-10-23 06:00:00|1210.54|1208.34|1210.09|1207.89|1210.54|1208.34|1210.09|1207.89|0
1729663500000|2024-10-23 06:05:00|1210.31|1208.11|1209.86|1207.66|1210.77|1208.57|1209.86|1207.66|0
1729663800000|2024-10-23 06:10:00|1210.31|1208.11|1209.86|1207.66|1210.31|1208.11|1209.63|1207.43|0
1729664100000|2024-10-23 06:15:00|1209.74|1207.54|1210.54|1208.34|1210.54|1208.34|1209.63|1207.43|0
1729664400000|2024-10-23 06:20:00|1210.31|1208.11|1209.74|1207.54|1210.31|1208.11|1209.18|1206.98|0
1729664700000|2024-10-23 06:25:00|1209.86|1207.66|1210.31|1208.11|1210.31|1208.11|1209.4|1207.2|0
1729665000000|2024-10-23 06:30:00|1210.08|1207.88|1208.27|1206.07|1210.08|1207.88|1208.27|1206.07|0
1729665300000|2024-10-23 06:35:00|1208.04|1205.84|1208.95|1206.75|1208.95|1206.75|1208.04|1205.84|0
1729665600000|2024-10-23 06:40:00|1209.17|1206.97|1209.4|1207.2|1209.63|1207.43|1208.72|1206.52|0
1729665900000|2024-10-23 06:45:00|1209.17|1206.97|1209.17|1206.97|1209.4|1207.2|1209.17|1206.97|0
1729666200000|2024-10-23 06:50:00|1209.28|1207.08|1209.85|1207.65|1209.85|1207.65|1209.17|1206.97|0
1729666500000|2024-10-23 06:55:00|1209.62|1207.42|1209.4|1207.2|1209.62|1207.42|1209.4|1207.2|0
1729666800000|2024-10-23 07:00:00|1208.94|1206.74|1210.76|1208.56|1211.44|1209.24|1208.71|1206.51|0
1729667100000|2024-10-23 07:05:00|1210.64|1208.44|1212.34|1210.14|1213.48|1211.28|1210.53|1208.33|0
1729667400000|2024-10-23 07:10:00|1212.57|1210.37|1214.16|1211.96|1214.39|1212.19|1212.34|1210.14|0
1729667700000|2024-10-23 07:15:00|1214.39|1212.19|1215.29|1213.09|1215.52|1213.32|1213.7|1211.5|0
1729668000000|2024-10-23 07:20:00|1215.07|1212.87|1214.38|1212.18|1216.2|1214|1214.38|1212.18|0
1729668300000|2024-10-23 07:25:00|1214.16|1211.96|1214.15|1211.95|1214.38|1212.18|1212.34|1210.14|0
1729668600000|2024-10-23 07:30:00|1214.38|1212.18|1212.79|1210.59|1214.38|1212.18|1212.34|1210.14|0
1729668900000|2024-10-23 07:35:00|1213.02|1210.82|1213.7|1211.5|1213.93|1211.73|1212.56|1210.36|0
1729669200000|2024-10-23 07:40:00|1213.93|1211.73|1212.56|1210.36|1213.93|1211.73|1212.56|1210.36|0
1729669500000|2024-10-23 07:45:00|1212.79|1210.59|1212.79|1210.59|1212.9|1210.7|1212.11|1209.91|0
1729669800000|2024-10-23 07:50:00|1212.56|1210.36|1211.99|1209.79|1212.56|1210.36|1211.88|1209.68|0
1729670100000|2024-10-23 07:55:00|1211.88|1209.68|1211.65|1209.45|1211.88|1209.68|1211.2|1209|0
1729670400000|2024-10-23 08:00:00|1211.42|1209.22|1212.56|1210.36|1212.56|1210.36|1211.42|1209.22|0
1729670700000|2024-10-23 08:05:00|1212.44|1210.24|1213.47|1211.27|1213.47|1211.27|1212.1|1209.9|0
1729671000000|2024-10-23 08:10:00|1213.24|1211.04|1212.56|1210.36|1213.46|1211.26|1212.1|1209.9|0
1729671300000|2024-10-23 08:15:00|1212.67|1210.47|1212.44|1210.24|1213.69|1211.49|1212.1|1209.9|0
1729671600000|2024-10-23 08:20:00|1212.33|1210.13|1212.1|1209.9|1212.55|1210.35|1211.87|1209.67|0
1729671900000|2024-10-23 08:25:00|1211.87|1209.67|1212.1|1209.9|1212.55|1210.35|1211.87|1209.67|0
1729672200000|2024-10-23 08:30:00|1212.33|1210.13|1210.96|1208.76|1212.33|1210.13|1210.96|1208.76|0
1729672500000|2024-10-23 08:35:00|1211.19|1208.99|1210.96|1208.76|1211.64|1209.44|1210.96|1208.76|0
1729672800000|2024-10-23 08:40:00|1211.07|1208.87|1208.47|1206.27|1211.07|1208.87|1208.47|1206.27|0
1729673100000|2024-10-23 08:45:00|1208.69|1206.49|1207.34|1205.14|1209.15|1206.95|1207.34|1205.14|0
1729673400000|2024-10-23 08:50:00|1207.11|1204.91|1207.11|1204.91|1207.56|1205.36|1206.88|1204.68|0
1729673700000|2024-10-23 08:55:00|1206.99|1204.79|1207.34|1205.14|1207.56|1205.36|1206.88|1204.68|0
1729674000000|2024-10-23 09:00:00|1207.11|1204.91|1208.69|1206.49|1208.69|1206.49|1206.88|1204.68|0
1729674300000|2024-10-23 09:05:00|1208.47|1206.27|1209.15|1206.95|1209.15|1206.95|1208.24|1206.04|0
1729674600000|2024-10-23 09:10:00|1209.26|1207.06|1207.79|1205.59|1209.26|1207.06|1207.79|1205.59|0
1729674900000|2024-10-23 09:15:00|1207.11|1204.91|1208.46|1206.26|1209.83|1207.63|1205.29|1203.09|0
1729675200000|2024-10-23 09:20:00|1208.24|1206.04|1208.46|1206.26|1209.37|1207.17|1207.33|1205.13|0
1729675500000|2024-10-23 09:25:00|1208.57|1206.37|1209.25|1207.05|1209.37|1207.17|1208.24|1206.04|0
1729675800000|2024-10-23 09:30:00|1209.37|1207.17|1208.46|1206.26|1209.6|1207.4|1207.78|1205.58|0
1729676100000|2024-10-23 09:35:00|1208.23|1206.03|1207.44|1205.24|1208.46|1206.26|1207.33|1205.13|0
1729676400000|2024-10-23 09:40:00|1207.55|1205.35|1206.42|1204.22|1207.55|1205.35|1205.74|1203.54|0
1729676700000|2024-10-23 09:45:00|1206.19|1203.99|1206.42|1204.22|1206.64|1204.44|1205.74|1203.54|0
1729677000000|2024-10-23 09:50:00|1206.64|1204.44|1207.32|1205.12|1207.55|1205.35|1206.64|1204.44|0
1729677300000|2024-10-23 09:55:00|1207.78|1205.58|1206.42|1204.22|1208.23|1206.03|1205.96|1203.76|0
1729677600000|2024-10-23 10:00:00|1206.19|1203.99|1204.6|1202.4|1206.42|1204.22|1203.24|1201.04|0
1729677900000|2024-10-23 10:05:00|1204.37|1202.17|1204.6|1202.4|1205.05|1202.85|1203.47|1201.27|0
1729678200000|2024-10-23 10:10:00|1204.37|1202.17|1205.28|1203.08|1206.41|1204.21|1204.15|1201.95|0
1729678500000|2024-10-23 10:15:00|1205.05|1202.85|1204.6|1202.4|1205.39|1203.19|1204.15|1201.95|0
1729678800000|2024-10-23 10:20:00|1204.14|1201.94|1204.14|1201.94|1204.82|1202.62|1203.92|1201.72|0
1729679100000|2024-10-23 10:25:00|1203.92|1201.72|1203.01|1200.81|1204.14|1201.94|1203.01|1200.81|0
1729679400000|2024-10-23 10:30:00|1202.78|1200.58|1203.01|1200.81|1204.14|1201.94|1202.78|1200.58|0
1729679700000|2024-10-23 10:35:00|1202.78|1200.58|1203.23|1201.03|1203.46|1201.26|1202.55|1200.35|0
1729680000000|2024-10-23 10:40:00|1203.01|1200.81|1202.1|1199.9|1203.01|1200.81|1202.1|1199.9|0
1729680300000|2024-10-23 10:45:00|1202.33|1200.13|1201.42|1199.22|1202.33|1200.13|1201.42|1199.22|0
1729680600000|2024-10-23 10:50:00|1201.19|1198.99|1201.42|1199.22|1201.87|1199.67|1200.51|1198.31|0
1729680900000|2024-10-23 10:55:00|1201.19|1198.99|1202.55|1200.35|1203|1200.8|1201.19|1198.99|0
1729681200000|2024-10-23 11:00:00|1202.32|1200.12|1203.91|1201.71|1204.36|1202.16|1202.1|1199.9|0
1729681500000|2024-10-23 11:05:00|1204.14|1201.94|1205.04|1202.84|1205.04|1202.84|1203.46|1201.26|0
1729681800000|2024-10-23 11:10:00|1204.59|1202.39|1204.02|1201.82|1205.04|1202.84|1203.45|1201.25|0
1729682100000|2024-10-23 11:15:00|1203.91|1201.71|1205.26|1203.06|1205.49|1203.29|1203.68|1201.48|0
1729682400000|2024-10-23 11:20:00|1205.04|1202.84|1203.68|1201.48|1205.26|1203.06|1203.68|1201.48|0
1729682700000|2024-10-23 11:25:00|1203.45|1201.25|1202.54|1200.34|1203.45|1201.25|1201.75|1199.55|0
1729683000000|2024-10-23 11:30:00|1202.77|1200.57|1202.77|1200.57|1203.22|1201.02|1201.18|1198.98|0
1729683300000|2024-10-23 11:35:00|1203|1200.8|1203.22|1201.02|1203.9|1201.7|1201.86|1199.66|0
1729683600000|2024-10-23 11:40:00|1202.99|1200.79|1202.09|1199.89|1202.99|1200.79|1201.86|1199.66|0
1729683900000|2024-10-23 11:45:00|1202.2|1200|1204.81|1202.61|1204.81|1202.61|1201.86|1199.66|0
1729684200000|2024-10-23 11:50:00|1204.58|1202.38|1204.35|1202.15|1205.03|1202.83|1203.9|1201.7|0
1729684500000|2024-10-23 11:55:00|1204.12|1201.92|1203.67|1201.47|1204.58|1202.38|1203.22|1201.02|0
1729684800000|2024-10-23 12:00:00|1203.44|1201.24|1202.42|1200.22|1203.44|1201.24|1202.08|1199.88|0
1729685100000|2024-10-23 12:05:00|1202.31|1200.11|1202.76|1200.56|1203.89|1201.69|1201.4|1199.2|0
1729685400000|2024-10-23 12:10:00|1202.99|1200.79|1202.76|1200.56|1202.99|1200.79|1201.85|1199.65|0
1729685700000|2024-10-23 12:15:00|1202.99|1200.79|1205.71|1203.51|1205.71|1203.51|1202.53|1200.33|0
1729686000000|2024-10-23 12:20:00|1205.48|1203.28|1203.55|1201.35|1205.48|1203.28|1202.98|1200.78|0
1729686300000|2024-10-23 12:25:00|1203.66|1201.46|1202.76|1200.56|1204.12|1201.92|1202.76|1200.56|0
1729686600000|2024-10-23 12:30:00|1202.98|1200.78|1200.04|1197.84|1203.44|1201.24|1200.04|1197.84|0
1729686900000|2024-10-23 12:35:00|1199.81|1197.61|1198.68|1196.48|1200.26|1198.06|1197.77|1195.57|0
1729687200000|2024-10-23 12:40:00|1198.45|1196.25|1198|1195.8|1198.45|1196.25|1196.64|1194.44|0
1729687500000|2024-10-23 12:45:00|1198.22|1196.02|1198.45|1196.25|1199.58|1197.38|1198|1195.8|0
1729687800000|2024-10-23 12:50:00|1198.22|1196.02|1197.09|1194.89|1198.22|1196.02|1196.41|1194.21|0
1729688100000|2024-10-23 12:55:00|1196.86|1194.66|1197.32|1195.12|1198.22|1196.02|1196.18|1193.98|0
1729688400000|2024-10-23 13:00:00|1197.09|1194.89|1197.77|1195.57|1198.22|1196.02|1196.18|1193.98|0
1729688700000|2024-10-23 13:05:00|1197.54|1195.34|1196.74|1194.54|1197.54|1195.34|1196.41|1194.21|0
1729689000000|2024-10-23 13:10:00|1196.63|1194.43|1196.41|1194.21|1197.09|1194.89|1195.28|1193.08|0
1729689300000|2024-10-23 13:15:00|1196.52|1194.32|1197.08|1194.88|1197.31|1195.11|1195.73|1193.53|0
1729689600000|2024-10-23 13:20:00|1196.86|1194.66|1194.59|1192.39|1196.86|1194.66|1193.92|1191.72|0
1729689900000|2024-10-23 13:25:00|1194.82|1192.62|1195.5|1193.3|1196.18|1193.98|1193.92|1191.72|0
1729690200000|2024-10-23 13:30:00|1195.72|1193.52|1197.76|1195.56|1199.57|1197.37|1193.46|1191.26|0
1729690500000|2024-10-23 13:35:00|1197.31|1195.11|1196.4|1194.2|1198.21|1196.01|1194.59|1192.39|0
1729690800000|2024-10-23 13:40:00|1195.95|1193.75|1194.72|1192.52|1196.85|1194.65|1192.83|1190.63|0
1729691100000|2024-10-23 13:45:00|1194.5|1192.3|1197.67|1195.47|1197.89|1195.69|1194.04|1191.84|0
1729691400000|2024-10-23 13:50:00|1197.44|1195.24|1195.17|1192.97|1197.67|1195.47|1193.82|1191.62|0
1729691700000|2024-10-23 13:55:00|1194.72|1192.52|1195.4|1193.2|1197.44|1195.24|1194.5|1192.3|0
1729692000000|2024-10-23 14:00:00|1195.17|1192.97|1190.98|1188.78|1196.31|1194.11|1190.19|1187.99|0
1729692300000|2024-10-23 14:05:00|1190.65|1188.45|1190.87|1188.67|1192.46|1190.26|1185.9|1183.7|0
1729692600000|2024-10-23 14:10:00|1190.42|1188.22|1190.87|1188.67|1192.45|1190.25|1189.97|1187.77|0
1729692900000|2024-10-23 14:15:00|1190.64|1188.44|1186.35|1184.15|1191.32|1189.12|1186.12|1183.92|0
1729693200000|2024-10-23 14:20:00|1186.12|1183.92|1186.12|1183.92|1188.61|1186.41|1184.99|1182.79|0
1729693500000|2024-10-23 14:25:00|1185.44|1183.24|1192.68|1190.48|1193.13|1190.93|1184.54|1182.34|0
1729693800000|2024-10-23 14:30:00|1192.45|1190.25|1194.94|1192.74|1195.39|1193.19|1190.64|1188.44|0
1729694100000|2024-10-23 14:35:00|1194.71|1192.51|1194.94|1192.74|1195.16|1192.96|1192.9|1190.7|0
1729694400000|2024-10-23 14:40:00|1195.27|1193.07|1195.84|1193.64|1196.75|1194.55|1194.71|1192.51|0
1729694700000|2024-10-23 14:45:00|1196.07|1193.87|1195.39|1193.19|1198.56|1196.36|1194.71|1192.51|0
1729695000000|2024-10-23 14:50:00|1195.16|1192.96|1188.37|1186.17|1196.07|1193.87|1187.7|1185.5|0
1729695300000|2024-10-23 14:55:00|1188.83|1186.63|1188.15|1185.95|1190.64|1188.44|1187.47|1185.27|0
1729695600000|2024-10-23 15:00:00|1187.92|1185.72|1189.73|1187.53|1189.95|1187.75|1186.34|1184.14|0
1729695900000|2024-10-23 15:05:00|1190.18|1187.98|1186.58|1184.38|1190.18|1187.98|1185.76|1183.56|0
1729696200000|2024-10-23 15:10:00|1186.35|1184.15|1176.64|1174.44|1186.58|1184.38|1174.39|1172.19|0
1729696500000|2024-10-23 15:15:00|1177.32|1175.12|1176.43|1174.23|1177.99|1175.79|1175.6|1173.4|0
1729696800000|2024-10-23 15:20:00|1176.21|1174.01|1178.46|1176.26|1182.07|1179.87|1175.98|1173.78|0
1729697100000|2024-10-23 15:25:00|1178.24|1176.04|1173.95|1171.75|1178.69|1176.49|1173.5|1171.3|0
1729697400000|2024-10-23 15:30:00|1174.18|1171.98|1173.73|1171.53|1174.85|1172.65|1173.05|1170.85|0
1729697700000|2024-10-23 15:35:00|1173.95|1171.75|1178.46|1176.26|1179.14|1176.94|1173.95|1171.75|0
1729698000000|2024-10-23 15:40:00|1178.68|1176.48|1180.26|1178.06|1180.49|1178.29|1176.88|1174.68|0
1729698300000|2024-10-23 15:45:00|1180.14|1177.94|1179.81|1177.61|1182.07|1179.87|1179.58|1177.38|0
1729698600000|2024-10-23 15:50:00|1180.04|1177.84|1179.13|1176.93|1181.61|1179.41|1177.78|1175.58|0
1729698900000|2024-10-23 15:55:00|1179.36|1177.16|1182.47|1180.27|1182.92|1180.72|1178.45|1176.25|0
1729699200000|2024-10-23 16:00:00|1182.24|1180.04|1175.02|1172.82|1182.24|1180.04|1172.76|1170.56|0
1729699500000|2024-10-23 16:05:00|1174.79|1172.59|1174.79|1172.59|1176.37|1174.17|1172.31|1170.11|0
1729699800000|2024-10-23 16:10:00|1174.57|1172.37|1173.02|1170.82|1175.69|1173.49|1172.8|1170.6|0
1729700100000|2024-10-23 16:15:00|1172.8|1170.6|1173.25|1171.05|1174.83|1172.63|1172.57|1170.37|0
1729700400000|2024-10-23 16:20:00|1173.47|1171.27|1169.64|1167.44|1173.92|1171.72|1169.19|1166.99|0
1729700700000|2024-10-23 16:25:00|1169.87|1167.67|1167.39|1165.19|1170.99|1168.79|1166.71|1164.51|0
1729701000000|2024-10-23 16:30:00|1166.94|1164.74|1168.55|1166.35|1168.55|1166.35|1162.93|1160.73|0
1729701300000|2024-10-23 16:35:00|1168.78|1166.58|1168.1|1165.9|1170.58|1168.38|1168.1|1165.9|0
1729701600000|2024-10-23 16:40:00|1168.33|1166.13|1169.45|1167.25|1171.25|1169.05|1167.88|1165.68|0
1729701900000|2024-10-23 16:45:00|1169.68|1167.48|1173.05|1170.85|1173.05|1170.85|1169.68|1167.48|0
1729702200000|2024-10-23 16:50:00|1173.5|1171.3|1166.97|1164.77|1173.5|1171.3|1165.4|1163.2|0
1729702500000|2024-10-23 16:55:00|1166.75|1164.55|1167.42|1165.22|1169.9|1167.7|1166.3|1164.1|0
1729702800000|2024-10-23 17:00:00|1167.2|1165|1162.02|1159.82|1167.2|1165|1160.9|1158.7|0
1729703100000|2024-10-23 17:05:00|1161.8|1159.6|1160.9|1158.7|1163.82|1161.62|1160.22|1158.02|0
1729703400000|2024-10-23 17:10:00|1160.67|1158.47|1153.33|1151.13|1161.35|1159.15|1153.33|1151.13|0
1729703700000|2024-10-23 17:15:00|1153.55|1151.35|1153.66|1151.46|1155.8|1153.6|1152.65|1150.45|0
1729704000000|2024-10-23 17:20:00|1153.55|1151.35|1152.43|1150.23|1155.8|1153.6|1151.75|1149.55|0
1729704300000|2024-10-23 17:25:00|1152.2|1150|1156.24|1154.04|1156.25|1154.05|1151.98|1149.78|0
1729704600000|2024-10-23 17:30:00|1155.8|1153.6|1151.98|1149.78|1155.8|1153.6|1150.85|1148.65|0
1729704900000|2024-10-23 17:35:00|1151.75|1149.55|1149.73|1147.53|1152.87|1150.67|1149.5|1147.3|0
1729705200000|2024-10-23 17:40:00|1149.5|1147.3|1150.63|1148.43|1151.97|1149.77|1149.06|1146.86|0
1729705500000|2024-10-23 17:45:00|1150.4|1148.2|1152.42|1150.22|1153.77|1151.57|1149.73|1147.53|0
1729705800000|2024-10-23 17:50:00|1152.2|1150|1148.15|1145.95|1152.87|1150.67|1148.04|1145.84|0
1729706100000|2024-10-23 17:55:00|1148.38|1146.18|1147.03|1144.83|1148.6|1146.4|1146.36|1144.16|0
1729706400000|2024-10-23 18:00:00|1146.81|1144.61|1141.2|1139|1147.03|1144.83|1140.98|1138.78|0
1729706700000|2024-10-23 18:05:00|1140.75|1138.55|1142.99|1140.79|1143.22|1141.02|1139.18|1136.98|0
1729707000000|2024-10-23 18:10:00|1142.54|1140.34|1139.02|1136.82|1142.99|1140.79|1138.58|1136.38|0
1729707300000|2024-10-23 18:15:00|1138.8|1136.6|1135.22|1133.02|1139.25|1137.05|1133.65|1131.45|0
1729707600000|2024-10-23 18:20:00|1135.44|1133.24|1140.81|1138.61|1142.6|1140.4|1135.44|1133.24|0
1729707900000|2024-10-23 18:25:00|1140.59|1138.39|1143.27|1141.07|1145.07|1142.87|1140.59|1138.39|0
1729708200000|2024-10-23 18:30:00|1143.05|1140.85|1150.67|1148.47|1150.9|1148.7|1142.38|1140.18|0
1729708500000|2024-10-23 18:35:00|1150.45|1148.25|1154.07|1151.87|1154.07|1151.87|1149.58|1147.38|0
1729708800000|2024-10-23 18:40:00|1153.85|1151.65|1155.64|1153.44|1157.21|1155.01|1152.95|1150.75|0
1729709100000|2024-10-23 18:45:00|1155.86|1153.66|1157.88|1155.68|1159.23|1157.03|1155.86|1153.66|0
1729709400000|2024-10-23 18:50:00|1158.11|1155.91|1156.31|1154.11|1158.78|1156.58|1155.64|1153.44|0
1729709700000|2024-10-23 18:55:00|1156.99|1154.79|1159.01|1156.81|1159.01|1156.81|1155.19|1152.99|0
1729710000000|2024-10-23 19:00:00|1158.11|1155.91|1159.04|1156.84|1159.49|1157.29|1157.21|1155.01|0
1729710300000|2024-10-23 19:05:00|1158.82|1156.62|1158.14|1155.94|1159.26|1157.06|1156.79|1154.59|0
1729710600000|2024-10-23 19:10:00|1158.59|1156.39|1156.57|1154.37|1159.49|1157.29|1155.22|1153.02|0
1729710900000|2024-10-23 19:15:00|1157.02|1154.82|1161.06|1158.86|1161.28|1159.08|1156.57|1154.37|0
1729711200000|2024-10-23 19:20:00|1160.61|1158.41|1159.14|1156.94|1161.73|1159.53|1158.36|1156.16|0
1729711500000|2024-10-23 19:25:00|1158.69|1156.49|1159.81|1157.61|1162.06|1159.86|1157.34|1155.14|0
1729711800000|2024-10-23 19:30:00|1160.26|1158.06|1160.71|1158.51|1161.16|1158.96|1158.01|1155.81|0
1729712100000|2024-10-23 19:35:00|1160.93|1158.73|1163.86|1161.66|1163.86|1161.66|1160.71|1158.51|0
1729712400000|2024-10-23 19:40:00|1164.08|1161.88|1166.33|1164.13|1166.55|1164.35|1162.73|1160.53|0
1729712700000|2024-10-23 19:45:00|1166.1|1163.9|1164.3|1162.1|1166.55|1164.35|1163.4|1161.2|0
1729713000000|2024-10-23 19:50:00|1165.2|1163|1164.3|1162.1|1167.45|1165.25|1163.85|1161.65|0
1729713300000|2024-10-23 19:55:00|1164.08|1161.88|1166.55|1164.35|1167.45|1165.25|1163.85|1161.65|0
1729713600000|2024-10-23 20:00:00|1166.33|1164.13|1169.48|1167.28|1171.05|1168.85|1163.63|1161.43|0
1729713900000|2024-10-23 20:05:00|1169.36|1167.16|1167|1164.8|1169.93|1167.73|1167|1164.8|0
1729714200000|2024-10-23 20:10:00|1167.22|1165.02|1170.15|1167.95|1170.37|1168.17|1166.1|1163.9|0
1729714500000|2024-10-23 20:15:00|1170.25|1167.85|1173.63|1171.23|1173.63|1171.23|1170.25|1167.85|0
1729714800000|2024-10-23 20:20:00|1173.85|1171.45|1173.63|1171.23|1173.85|1171.45|1172.05|1169.65|0
1729715100000|2024-10-23 20:25:00|1173.4|1171|1174.3|1171.9|1174.53|1172.13|1172.95|1170.55|0
1729715400000|2024-10-23 20:30:00|1174.53|1172.13|1173.85|1171.45|1174.53|1172.13|1173.4|1171|0
1729715700000|2024-10-23 20:35:00|1173.62|1171.22|1173.85|1171.45|1174.75|1172.35|1173.62|1171.22|0
1729716000000|2024-10-23 20:40:00|1173.62|1171.22|1172.72|1170.32|1174.07|1171.67|1172.27|1169.87|0
1729716300000|2024-10-23 20:45:00|1172.94|1170.54|1172.94|1170.54|1173.17|1170.77|1171.82|1169.42|0
1729716600000|2024-10-23 20:50:00|1172.72|1170.32|1173.17|1170.77|1173.84|1171.44|1172.49|1170.09|0
1729716900000|2024-10-23 20:55:00|1172.94|1170.54|1171.53|1169.13|1172.94|1170.54|1169.79|1167.39|0
1729717200000|2024-10-23 21:00:00|1170.41|1168.01|1170.64|1168.24|1170.78|1168.38|1170.31|1167.91|0
1729717500000|2024-10-23 21:05:00|1170.7|1168.3|1170.88|1168.48|1171.2|1168.8|1170.51|1168.11|0
1729717800000|2024-10-23 21:10:00|1170.87|1168.47|1170.77|1168.37|1170.87|1168.47|1170.44|1168.04|0
1729718100000|2024-10-23 21:15:00|1170.74|1168.34|1171.2|1168.8|1171.2|1168.8|1170.74|1168.34|0
1729718400000|2024-10-23 21:20:00|1171.96|1169.56|1172.56|1170.16|1172.56|1170.16|1171.83|1169.43|0
1729718700000|2024-10-23 21:25:00|1171.96|1169.56|1172.85|1170.45|1173.05|1170.65|1171.8|1169.4|0
1729719000000|2024-10-23 21:30:00|1172.92|1170.52|1172.06|1169.66|1172.92|1170.52|1172.06|1169.66|0
1729719300000|2024-10-23 21:35:00|1171.92|1169.52|1172.32|1169.92|1172.32|1169.92|1171.72|1169.32|0
1729719600000|2024-10-23 21:40:00|1172.42|1170.02|1172.35|1169.95|1172.42|1170.02|1172.32|1169.92|0
1729719900000|2024-10-23 21:45:00|1172.85|1170.45|1172.38|1169.98|1173.01|1170.61|1172.29|1169.89|0
1729720200000|2024-10-23 21:50:00|1172.35|1169.95|1172.38|1169.98|1172.38|1169.98|1172.09|1169.69|0
1729720500000|2024-10-23 21:55:00|1172.41|1170.01|1172.45|1170.05|1173.18|1170.78|1172.38|1169.98|0
1729720800000|2024-10-23 22:00:00|1173.03|1170.63|1171.46|1169.06|1173.26|1170.86|1171.23|1168.83|0
1729721100000|2024-10-23 22:05:00|1171.35|1168.95|1170.9|1168.5|1171.57|1169.17|1170.45|1168.05|0
1729721400000|2024-10-23 22:10:00|1171.12|1168.72|1171.8|1169.4|1172.02|1169.62|1171.12|1168.72|0
1729721700000|2024-10-23 22:15:00|1171.9|1169.5|1169.88|1167.48|1171.9|1169.5|1169.77|1167.37|0
1729722000000|2024-10-23 22:20:00|1169.99|1167.59|1172.24|1169.84|1172.24|1169.84|1169.77|1167.37|0
1729722300000|2024-10-23 22:25:00|1172.47|1170.07|1172.02|1169.62|1172.47|1170.07|1172.02|1169.62|0
1729722600000|2024-10-23 22:30:00|1172.24|1169.84|1170.67|1168.27|1172.24|1169.84|1169.32|1166.92|0
1729722900000|2024-10-23 22:35:00|1170.55|1168.15|1169.31|1166.91|1170.67|1168.27|1169.31|1166.91|0
1729723200000|2024-10-23 22:40:00|1169.54|1167.14|1169.99|1167.59|1170.66|1168.26|1169.31|1166.91|0
1729723500000|2024-10-23 22:45:00|1169.76|1167.36|1170.21|1167.81|1170.44|1168.04|1169.76|1167.36|0
1729723800000|2024-10-23 22:50:00|1170.44|1168.04|1169.99|1167.59|1170.66|1168.26|1169.54|1167.14|0
1729724100000|2024-10-23 22:55:00|1169.76|1167.36|1170.66|1168.26|1170.89|1168.49|1169.76|1167.36|0
1729724400000|2024-10-23 23:00:00|1170.43|1168.03|1169.98|1167.58|1170.66|1168.26|1169.76|1167.36|0
1729724700000|2024-10-23 23:05:00|1170.21|1167.81|1170.21|1167.81|1170.43|1168.03|1169.76|1167.36|0
1729725000000|2024-10-23 23:10:00|1170.43|1168.03|1169.98|1167.58|1170.43|1168.03|1169.98|1167.58|0
1729725300000|2024-10-23 23:15:00|1169.76|1167.36|1169.53|1167.13|1170.21|1167.81|1169.53|1167.13|0
1729725600000|2024-10-23 23:20:00|1169.3|1166.9|1168.85|1166.45|1169.3|1166.9|1168.85|1166.45|0
1729725900000|2024-10-23 23:25:00|1168.63|1166.23|1168.85|1166.45|1168.96|1166.56|1167.5|1165.1|0
1729726200000|2024-10-23 23:30:00|1169.08|1166.68|1170.65|1168.25|1170.65|1168.25|1169.08|1166.68|0
1729726500000|2024-10-23 23:35:00|1170.43|1168.03|1171.1|1168.7|1171.55|1169.15|1170.2|1167.8|0
1729726800000|2024-10-23 23:40:00|1170.88|1168.48|1171.1|1168.7|1171.78|1169.38|1170.87|1168.47|0
1729727100000|2024-10-23 23:45:00|1171.32|1168.92|1170.87|1168.47|1171.55|1169.15|1170.65|1168.25|0
1729727400000|2024-10-23 23:50:00|1171.1|1168.7|1171.1|1168.7|1171.55|1169.15|1170.87|1168.47|0
1729727700000|2024-10-23 23:55:00|1170.87|1168.47|1171.1|1168.7|1171.77|1169.37|1170.87|1168.47|0
1729728000000|2024-10-24 00:00:00|1170.87|1168.47|1169.74|1167.34|1171.32|1168.92|1169.74|1167.34|0
1729728300000|2024-10-24 00:05:00|1169.97|1167.57|1169.97|1167.57|1170.64|1168.24|1169.29|1166.89|0
1729728600000|2024-10-24 00:10:00|1169.74|1167.34|1170.42|1168.02|1170.42|1168.02|1169.52|1167.12|0
1729728900000|2024-10-24 00:15:00|1170.19|1167.79|1169.74|1167.34|1170.19|1167.79|1168.16|1165.76|0
1729729200000|2024-10-24 00:20:00|1169.96|1167.56|1171.2|1168.8|1171.32|1168.92|1169.74|1167.34|0
1729729500000|2024-10-24 00:25:00|1171.32|1168.92|1171.31|1168.91|1171.99|1169.59|1171.09|1168.69|0
1729729800000|2024-10-24 00:30:00|1171.21|1169.01|1172.34|1170.14|1172.34|1170.14|1170.99|1168.79|0
1729730100000|2024-10-24 00:35:00|1174.37|1172.17|1176.17|1173.97|1176.17|1173.97|1174.14|1171.94|0
1729730400000|2024-10-24 00:40:00|1176.62|1174.42|1175.49|1173.29|1178.65|1176.45|1175.27|1173.07|0
1729730700000|2024-10-24 00:45:00|1175.72|1173.52|1176.95|1174.75|1177.3|1175.1|1175.49|1173.29|0
1729731000000|2024-10-24 00:50:00|1177.07|1174.87|1177.97|1175.77|1178.42|1176.22|1176.05|1173.85|0
1729731300000|2024-10-24 00:55:00|1177.75|1175.55|1179.32|1177.12|1179.32|1177.12|1177.52|1175.32|0
1729731600000|2024-10-24 01:00:00|1179.1|1176.9|1177.29|1175.09|1179.1|1176.9|1176.62|1174.42|0
1729731900000|2024-10-24 01:05:00|1177.52|1175.32|1177.29|1175.09|1178.08|1175.88|1176.84|1174.64|0
1729732200000|2024-10-24 01:10:00|1177.52|1175.32|1177.29|1175.09|1177.97|1175.77|1177.29|1175.09|0
1729732500000|2024-10-24 01:15:00|1177.52|1175.32|1177.29|1175.09|1177.97|1175.77|1177.06|1174.86|0
1729732800000|2024-10-24 01:20:00|1177.74|1175.54|1177.51|1175.31|1177.96|1175.76|1176.39|1174.19|0
1729733100000|2024-10-24 01:25:00|1177.74|1175.54|1177.85|1175.65|1178.64|1176.44|1177.51|1175.31|0
1729733400000|2024-10-24 01:30:00|1177.51|1175.31|1177.74|1175.54|1178.64|1176.44|1177.51|1175.31|0
1729733700000|2024-10-24 01:35:00|1177.96|1175.76|1177.73|1175.53|1178.41|1176.21|1177.51|1175.31|0
1729734000000|2024-10-24 01:40:00|1177.96|1175.76|1177.28|1175.08|1178.64|1176.44|1177.28|1175.08|0
1729734300000|2024-10-24 01:45:00|1177.06|1174.86|1177.28|1175.08|1177.73|1175.53|1176.83|1174.63|0
1729734600000|2024-10-24 01:50:00|1177.39|1175.19|1178.41|1176.21|1179.08|1176.88|1177.39|1175.19|0
1729734900000|2024-10-24 01:55:00|1178.18|1175.98|1177.5|1175.3|1178.41|1176.21|1176.83|1174.63|0
1729735200000|2024-10-24 02:00:00|1177.28|1175.08|1175.25|1173.05|1177.28|1175.08|1174.57|1172.37|0
1729735500000|2024-10-24 02:05:00|1175.36|1173.16|1176.6|1174.4|1176.83|1174.63|1175.02|1172.82|0
1729735800000|2024-10-24 02:10:00|1176.83|1174.63|1177.05|1174.85|1177.73|1175.53|1176.6|1174.4|0
1729736100000|2024-10-24 02:15:00|1177.28|1175.08|1177.95|1175.75|1177.95|1175.75|1176.82|1174.62|0
1729736400000|2024-10-24 02:20:00|1177.73|1175.53|1177.72|1175.52|1178.18|1175.98|1177.5|1175.3|0
1729736700000|2024-10-24 02:25:00|1177.95|1175.75|1177.05|1174.85|1178.17|1175.97|1177.05|1174.85|0
1729737000000|2024-10-24 02:30:00|1176.82|1174.62|1177.05|1174.85|1177.5|1175.3|1176.82|1174.62|0
1729737300000|2024-10-24 02:35:00|1177.27|1175.07|1177.04|1174.84|1177.5|1175.3|1176.59|1174.39|0
1729737600000|2024-10-24 02:40:00|1177.27|1175.07|1177.27|1175.07|1177.27|1175.07|1176.59|1174.39|0
1729737900000|2024-10-24 02:45:00|1177.49|1175.29|1178.17|1175.97|1178.17|1175.97|1177.04|1174.84|0
1729738200000|2024-10-24 02:50:00|1178.4|1176.2|1179.3|1177.1|1180.2|1178|1178.4|1176.2|0
1729738500000|2024-10-24 02:55:00|1179.52|1177.32|1179.3|1177.1|1179.52|1177.32|1179.07|1176.87|0
1729738800000|2024-10-24 03:00:00|1179.07|1176.87|1179.97|1177.77|1180.42|1178.22|1179.07|1176.87|0
1729739100000|2024-10-24 03:05:00|1180.2|1178|1178.16|1175.96|1180.2|1178|1178.16|1175.96|0
1729739400000|2024-10-24 03:10:00|1178.39|1176.19|1178.84|1176.64|1178.84|1176.64|1178.16|1175.96|0
1729739700000|2024-10-24 03:15:00|1179.07|1176.87|1179.52|1177.32|1179.74|1177.54|1178.84|1176.64|0
1729740000000|2024-10-24 03:20:00|1179.74|1177.54|1180.64|1178.44|1180.87|1178.67|1179.74|1177.54|0
1729740300000|2024-10-24 03:25:00|1180.42|1178.22|1181.09|1178.89|1181.32|1179.12|1180.42|1178.22|0
1729740600000|2024-10-24 03:30:00|1181.32|1179.12|1180.87|1178.67|1181.32|1179.12|1180.64|1178.44|0
1729740900000|2024-10-24 03:35:00|1180.97|1178.77|1180.64|1178.44|1181.09|1178.89|1180.64|1178.44|0
1729741200000|2024-10-24 03:40:00|1180.75|1178.55|1180.64|1178.44|1181.09|1178.89|1180.64|1178.44|0
1729741500000|2024-10-24 03:45:00|1179.96|1177.76|1178.83|1176.63|1180.19|1177.99|1178.83|1176.63|0
1729741800000|2024-10-24 03:50:00|1178.61|1176.41|1177.93|1175.73|1178.61|1176.41|1177.93|1175.73|0
1729742100000|2024-10-24 03:55:00|1177.7|1175.5|1177.03|1174.83|1177.93|1175.73|1177.03|1174.83|0
1729742400000|2024-10-24 04:00:00|1176.57|1174.37|1176.35|1174.15|1177.02|1174.82|1175.67|1173.47|0
1729742700000|2024-10-24 04:05:00|1176.57|1174.37|1177.13|1174.93|1177.25|1175.05|1176.46|1174.26|0
1729743000000|2024-10-24 04:10:00|1177.25|1175.05|1176.8|1174.6|1177.7|1175.5|1176.35|1174.15|0
1729743300000|2024-10-24 04:15:00|1176.68|1174.48|1176.9|1174.7|1177.02|1174.82|1176.34|1174.14|0
1729743600000|2024-10-24 04:20:00|1176.8|1174.6|1176.57|1174.37|1177.02|1174.82|1176.34|1174.14|0
1729743900000|2024-10-24 04:25:00|1176.79|1174.59|1177.02|1174.82|1177.47|1175.27|1176.79|1174.59|0
1729744200000|2024-10-24 04:30:00|1176.79|1174.59|1176.12|1173.92|1176.79|1174.59|1175.89|1173.69|0
1729744500000|2024-10-24 04:35:00|1176.11|1173.91|1176.34|1174.14|1176.57|1174.37|1176.11|1173.91|0
1729744800000|2024-10-24 04:40:00|1176.11|1173.91|1176|1173.8|1176.34|1174.14|1175.66|1173.46|0
1729745100000|2024-10-24 04:45:00|1176.11|1173.91|1176.11|1173.91|1176.11|1173.91|1174.98|1172.78|0
1729745400000|2024-10-24 04:50:00|1175.99|1173.79|1176.11|1173.91|1176.11|1173.91|1175.21|1173.01|0
1729745700000|2024-10-24 04:55:00|1176.34|1174.14|1176.79|1174.59|1177.24|1175.04|1176.11|1173.91|0
1729746000000|2024-10-24 05:00:00|1176.89|1174.69|1175.66|1173.46|1176.89|1174.69|1175.66|1173.46|0
1729746300000|2024-10-24 05:05:00|1175.88|1173.68|1175.88|1173.68|1176.56|1174.36|1175.77|1173.57|0
1729746600000|2024-10-24 05:10:00|1176.56|1174.36|1176.78|1174.58|1177.01|1174.81|1175.88|1173.68|0
1729746900000|2024-10-24 05:15:00|1177.01|1174.81|1176.33|1174.13|1177.46|1175.26|1176.1|1173.9|0
1729747200000|2024-10-24 05:20:00|1176.44|1174.24|1176.55|1174.35|1177.01|1174.81|1176.1|1173.9|0
1729747500000|2024-10-24 05:25:00|1176.44|1174.24|1174.75|1172.55|1176.55|1174.35|1174.52|1172.32|0
1729747800000|2024-10-24 05:30:00|1174.97|1172.77|1176.1|1173.9|1176.55|1174.35|1174.52|1172.32|0
1729748100000|2024-10-24 05:35:00|1176.33|1174.13|1177.24|1175.04|1177.85|1175.65|1176.33|1174.13|0
1729748400000|2024-10-24 05:40:00|1177.35|1175.15|1177.01|1174.81|1177.91|1175.71|1176.56|1174.36|0
1729748700000|2024-10-24 05:45:00|1177.24|1175.04|1177.01|1174.81|1177.24|1175.04|1176.56|1174.36|0
1729749000000|2024-10-24 05:50:00|1176.89|1174.69|1176.78|1174.58|1177.24|1175.04|1176.56|1174.36|0
1729749300000|2024-10-24 05:55:00|1177.01|1174.81|1177.46|1175.26|1177.68|1175.48|1176.33|1174.13|0
1729749600000|2024-10-24 06:00:00|1177.23|1175.03|1179.94|1177.74|1179.94|1177.74|1177.23|1175.03|0
1729749900000|2024-10-24 06:05:00|1180.16|1177.96|1180.16|1177.96|1180.16|1177.96|1178.58|1176.38|0
1729750200000|2024-10-24 06:10:00|1180.39|1178.19|1180.16|1177.96|1180.84|1178.64|1179.71|1177.51|0
1729750500000|2024-10-24 06:15:00|1180.39|1178.19|1179.71|1177.51|1180.39|1178.19|1179.26|1177.06|0
1729750800000|2024-10-24 06:20:00|1179.93|1177.73|1180.12|1177.92|1180.23|1178.03|1179.26|1177.06|0
1729751100000|2024-10-24 06:25:00|1179.9|1177.7|1179.22|1177.02|1179.9|1177.7|1179|1176.8|0
1729751400000|2024-10-24 06:30:00|1179.45|1177.25|1180.57|1178.37|1180.57|1178.37|1179.22|1177.02|0
1729751700000|2024-10-24 06:35:00|1180.68|1178.48|1180.57|1178.37|1181.25|1179.05|1180.35|1178.15|0
1729752000000|2024-10-24 06:40:00|1180.35|1178.15|1179.44|1177.24|1180.57|1178.37|1178.77|1176.57|0
1729752300000|2024-10-24 06:45:00|1179.67|1177.47|1178.76|1176.56|1179.67|1177.47|1178.31|1176.11|0
1729752600000|2024-10-24 06:50:00|1178.54|1176.34|1178.76|1176.56|1179.89|1177.69|1178.54|1176.34|0
1729752900000|2024-10-24 06:55:00|1178.54|1176.34|1176.96|1174.76|1178.54|1176.34|1176.96|1174.76|0
1729753200000|2024-10-24 07:00:00|1176.73|1174.53|1181.02|1178.82|1181.02|1178.82|1176.51|1174.31|0
1729753500000|2024-10-24 07:05:00|1181.13|1178.93|1182.37|1180.17|1183.27|1181.07|1180.34|1178.14|0
1729753800000|2024-10-24 07:10:00|1182.6|1180.4|1184.63|1182.43|1184.63|1182.43|1181.92|1179.72|0
1729754100000|2024-10-24 07:15:00|1183.72|1181.52|1185.76|1183.56|1187.34|1185.14|1183.72|1181.52|0
1729754400000|2024-10-24 07:20:00|1185.53|1183.33|1184.4|1182.2|1185.76|1183.56|1183.04|1180.84|0
1729754700000|2024-10-24 07:25:00|1184.62|1182.42|1186.66|1184.46|1186.88|1184.68|1184.17|1181.97|0
1729755000000|2024-10-24 07:30:00|1187.33|1185.13|1188.01|1185.81|1188.24|1186.04|1187.11|1184.91|0
1729755300000|2024-10-24 07:35:00|1188.24|1186.04|1186.65|1184.45|1188.24|1186.04|1186.2|1184|0
1729755600000|2024-10-24 07:40:00|1186.43|1184.23|1186.99|1184.79|1187.44|1185.24|1185.98|1183.78|0
1729755900000|2024-10-24 07:45:00|1187.1|1184.9|1187.33|1185.13|1188.46|1186.26|1187.1|1184.9|0
1729756200000|2024-10-24 07:50:00|1187.98|1185.78|1187.98|1185.78|1188.43|1186.23|1187.52|1185.32|0
1729756500000|2024-10-24 07:55:00|1188.2|1186|1187.97|1185.77|1188.88|1186.68|1187.97|1185.77|0
1729756800000|2024-10-24 08:00:00|1188.2|1186|1188.43|1186.23|1188.88|1186.68|1187.52|1185.32|0
1729757100000|2024-10-24 08:05:00|1188.2|1186|1189.21|1187.01|1189.33|1187.13|1187.97|1185.77|0
1729757400000|2024-10-24 08:10:00|1189.1|1186.9|1190.68|1188.48|1190.69|1188.49|1189.1|1186.9|0
1729757700000|2024-10-24 08:15:00|1190.91|1188.71|1190.91|1188.71|1191.14|1188.94|1190.46|1188.26|0
1729758000000|2024-10-24 08:20:00|1191.02|1188.82|1191.59|1189.39|1192.04|1189.84|1190.68|1188.48|0
1729758300000|2024-10-24 08:25:00|1191.36|1189.16|1190.91|1188.71|1191.36|1189.16|1190.34|1188.14|0
1729758600000|2024-10-24 08:30:00|1191.13|1188.93|1191.13|1188.93|1192.26|1190.06|1191.13|1188.93|0
1729758900000|2024-10-24 08:35:00|1190.91|1188.71|1191.36|1189.16|1191.92|1189.72|1190.91|1188.71|0
1729759200000|2024-10-24 08:40:00|1191.58|1189.38|1190.23|1188.03|1191.69|1189.49|1189.55|1187.35|0
1729759500000|2024-10-24 08:45:00|1190.45|1188.25|1188.07|1185.87|1190.45|1188.25|1187.29|1185.09|0
1729759800000|2024-10-24 08:50:00|1188.19|1185.99|1185.25|1183.05|1188.42|1186.22|1184.57|1182.37|0
1729760100000|2024-10-24 08:55:00|1185.02|1182.82|1188.19|1185.99|1188.19|1185.99|1184.8|1182.6|0
1729760400000|2024-10-24 09:00:00|1188.41|1186.21|1186.83|1184.63|1188.41|1186.21|1186.83|1184.63|0
1729760700000|2024-10-24 09:05:00|1187.06|1184.86|1188.41|1186.21|1188.86|1186.66|1186.6|1184.4|0
1729761000000|2024-10-24 09:10:00|1188.64|1186.44|1188.41|1186.21|1188.86|1186.66|1186.83|1184.63|0
1729761300000|2024-10-24 09:15:00|1188.18|1185.98|1189.65|1187.45|1189.99|1187.79|1188.07|1185.87|0
1729761600000|2024-10-24 09:20:00|1189.54|1187.34|1189.19|1186.99|1189.54|1187.34|1187.5|1185.3|0
1729761900000|2024-10-24 09:25:00|1189.31|1187.11|1188.06|1185.86|1189.54|1187.34|1187.95|1185.75|0
1729762200000|2024-10-24 09:30:00|1187.95|1185.75|1188.18|1185.98|1188.63|1186.43|1187.28|1185.08|0
1729762500000|2024-10-24 09:35:00|1188.41|1186.21|1188.4|1186.2|1188.86|1186.66|1187.95|1185.75|0
1729762800000|2024-10-24 09:40:00|1188.18|1185.98|1188.63|1186.43|1189.08|1186.88|1187.95|1185.75|0
1729763100000|2024-10-24 09:45:00|1188.4|1186.2|1187.27|1185.07|1188.4|1186.2|1186.82|1184.62|0
1729763400000|2024-10-24 09:50:00|1187.05|1184.85|1187.72|1185.52|1188.18|1185.98|1186.59|1184.39|0
1729763700000|2024-10-24 09:55:00|1187.5|1185.3|1188.17|1185.97|1188.17|1185.97|1187.04|1184.84|0
1729764000000|2024-10-24 10:00:00|1187.27|1185.07|1187.95|1185.75|1188.4|1186.2|1186.59|1184.39|0
1729764300000|2024-10-24 10:05:00|1187.72|1185.52|1188.85|1186.65|1189.3|1187.1|1187.72|1185.52|0
1729764600000|2024-10-24 10:10:00|1188.96|1186.76|1189.3|1187.1|1189.3|1187.1|1187.94|1185.74|0
1729764900000|2024-10-24 10:15:00|1189.07|1186.87|1190.66|1188.46|1190.66|1188.46|1189.07|1186.87|0
1729765200000|2024-10-24 10:20:00|1190.77|1188.57|1190.43|1188.23|1191.79|1189.59|1190.2|1188|0
1729765500000|2024-10-24 10:25:00|1190.66|1188.46|1190.65|1188.45|1191.33|1189.13|1190.43|1188.23|0
1729765800000|2024-10-24 10:30:00|1190.76|1188.56|1190.43|1188.23|1191.11|1188.91|1190.2|1188|0
1729766100000|2024-10-24 10:35:00|1190.31|1188.11|1191.21|1189.01|1191.33|1189.13|1190.2|1188|0
1729766400000|2024-10-24 10:40:00|1191.1|1188.9|1190.88|1188.68|1191.56|1189.36|1190.65|1188.45|0
1729766700000|2024-10-24 10:45:00|1191.1|1188.9|1188.84|1186.64|1191.1|1188.9|1188.84|1186.64|0
1729767000000|2024-10-24 10:50:00|1189.07|1186.87|1188.39|1186.19|1189.97|1187.77|1188.39|1186.19|0
1729767300000|2024-10-24 10:55:00|1187.94|1185.74|1188.16|1185.96|1188.84|1186.64|1187.71|1185.51|0
1729767600000|2024-10-24 11:00:00|1187.93|1185.73|1188.39|1186.19|1188.61|1186.41|1187.48|1185.28|0
1729767900000|2024-10-24 11:05:00|1188.16|1185.96|1191.32|1189.12|1191.32|1189.12|1187.93|1185.73|0
1729768200000|2024-10-24 11:10:00|1191.55|1189.35|1190.71|1188.51|1193.59|1191.39|1190.71|1188.51|0
1729768500000|2024-10-24 11:15:00|1190.48|1188.28|1190.03|1187.83|1190.71|1188.51|1188.9|1186.7|0
1729768800000|2024-10-24 11:20:00|1190.25|1188.05|1191.61|1189.41|1192.29|1190.09|1190.03|1187.83|0
1729769100000|2024-10-24 11:25:00|1191.83|1189.63|1191.38|1189.18|1192.06|1189.86|1190.93|1188.73|0
1729769400000|2024-10-24 11:30:00|1191.15|1188.95|1190.93|1188.73|1191.83|1189.63|1190.93|1188.73|0
1729769700000|2024-10-24 11:35:00|1190.7|1188.5|1190.93|1188.73|1191.15|1188.95|1190.25|1188.05|0
1729770000000|2024-10-24 11:40:00|1191.03|1188.83|1191.83|1189.63|1192.73|1190.53|1191.03|1188.83|0
1729770300000|2024-10-24 11:45:00|1191.94|1189.74|1193.19|1190.99|1193.64|1191.44|1191.83|1189.63|0
1729770600000|2024-10-24 11:50:00|1192.96|1190.76|1193.64|1191.44|1193.86|1191.66|1192.96|1190.76|0
1729770900000|2024-10-24 11:55:00|1193.52|1191.32|1193.41|1191.21|1194.09|1191.89|1193.41|1191.21|0
1729771200000|2024-10-24 12:00:00|1193.29|1191.09|1192.96|1190.76|1193.41|1191.21|1192.28|1190.08|0
1729771500000|2024-10-24 12:05:00|1192.73|1190.53|1191.15|1188.95|1192.73|1190.53|1189.67|1187.47|0
1729771800000|2024-10-24 12:10:00|1191.25|1189.05|1191.37|1189.17|1191.6|1189.4|1190.92|1188.72|0
1729772100000|2024-10-24 12:15:00|1191.6|1189.4|1191.82|1189.62|1192.95|1190.75|1191.37|1189.17|0
1729772400000|2024-10-24 12:20:00|1192.05|1189.85|1192.27|1190.07|1192.95|1190.75|1192.05|1189.85|0
1729772700000|2024-10-24 12:25:00|1191.82|1189.62|1191.37|1189.17|1192.72|1190.52|1190.8|1188.6|0
1729773000000|2024-10-24 12:30:00|1192.61|1190.41|1191.82|1189.62|1194.64|1192.44|1190.01|1187.81|0
1729773300000|2024-10-24 12:35:00|1191.59|1189.39|1192.15|1189.95|1194.31|1192.11|1191.59|1189.39|0
1729773600000|2024-10-24 12:40:00|1192.27|1190.07|1191.82|1189.62|1192.27|1190.07|1189.56|1187.36|0
1729773900000|2024-10-24 12:45:00|1192.04|1189.84|1189.78|1187.58|1192.15|1189.95|1189.33|1187.13|0
1729774200000|2024-10-24 12:50:00|1189.55|1187.35|1190.23|1188.03|1190.46|1188.26|1188.42|1186.22|0
1729774500000|2024-10-24 12:55:00|1190.11|1187.91|1188.87|1186.67|1190.91|1188.71|1187.97|1185.77|0
1729774800000|2024-10-24 13:00:00|1189.33|1187.13|1189.78|1187.58|1190.23|1188.03|1188.87|1186.67|0
1729775100000|2024-10-24 13:05:00|1190|1187.8|1190.45|1188.25|1191.58|1189.38|1190|1187.8|0
1729775400000|2024-10-24 13:10:00|1190.23|1188.03|1192.49|1190.29|1192.49|1190.29|1190|1187.8|0
1729775700000|2024-10-24 13:15:00|1192.26|1190.06|1190.9|1188.7|1192.26|1190.06|1190.45|1188.25|0
1729776000000|2024-10-24 13:20:00|1190.45|1188.25|1189.09|1186.89|1191.01|1188.81|1188.64|1186.44|0
1729776300000|2024-10-24 13:25:00|1188.87|1186.67|1183.67|1181.47|1188.87|1186.67|1183.67|1181.47|0
1729776600000|2024-10-24 13:30:00|1184.12|1181.92|1176|1173.8|1184.12|1181.92|1174.64|1172.44|0
1729776900000|2024-10-24 13:35:00|1176.22|1174.02|1177.07|1174.87|1178.48|1176.28|1175.54|1173.34|0
1729777200000|2024-10-24 13:40:00|1177.52|1175.32|1175.6|1173.4|1178.2|1176|1174.14|1171.94|0
1729777500000|2024-10-24 13:45:00|1175.38|1173.18|1173.01|1170.81|1175.94|1173.74|1171.21|1169.01|0
1729777800000|2024-10-24 13:50:00|1172.79|1170.59|1177.97|1175.77|1178.2|1176|1172.11|1169.91|0
1729778100000|2024-10-24 13:55:00|1178.65|1176.45|1177.75|1175.55|1179.33|1177.13|1175.94|1173.74|0
1729778400000|2024-10-24 14:00:00|1178.65|1176.45|1179.55|1177.35|1182.94|1180.74|1177.29|1175.09|0
1729778700000|2024-10-24 14:05:00|1179.32|1177.12|1176.84|1174.64|1179.32|1177.12|1176.16|1173.96|0
1729779000000|2024-10-24 14:10:00|1177.07|1174.87|1175.94|1173.74|1179.55|1177.35|1175.94|1173.74|0
1729779300000|2024-10-24 14:15:00|1176.16|1173.96|1176.16|1173.96|1177.29|1175.09|1173.91|1171.71|0
1729779600000|2024-10-24 14:20:00|1175.94|1173.74|1179.32|1177.12|1179.32|1177.12|1174.36|1172.16|0
1729779900000|2024-10-24 14:25:00|1179.09|1176.89|1174.13|1171.93|1180|1177.8|1173.23|1171.03|0
1729780200000|2024-10-24 14:30:00|1174.01|1171.81|1181.8|1179.6|1182.25|1180.05|1174.01|1171.81|0
1729780500000|2024-10-24 14:35:00|1182.02|1179.82|1180.67|1178.47|1182.02|1179.82|1180.22|1178.02|0
1729780800000|2024-10-24 14:40:00|1180.55|1178.35|1179.99|1177.79|1181.12|1178.92|1179.09|1176.89|0
1729781100000|2024-10-24 14:45:00|1179.77|1177.57|1175.03|1172.83|1179.77|1177.57|1174.35|1172.15|0
1729781400000|2024-10-24 14:50:00|1174.8|1172.6|1172.77|1170.57|1175.13|1172.93|1170.74|1168.54|0
1729781700000|2024-10-24 14:55:00|1173|1170.8|1173.54|1171.34|1175.11|1172.91|1172.09|1169.89|0
1729782000000|2024-10-24 15:00:00|1173.76|1171.56|1172.3|1170.1|1175.11|1172.91|1172.01|1169.81|0
1729782300000|2024-10-24 15:05:00|1172.4|1170.2|1173.64|1171.44|1173.64|1171.44|1169.37|1167.17|0
1729782600000|2024-10-24 15:10:00|1173.87|1171.67|1177.25|1175.05|1177.47|1175.27|1173.19|1170.99|0
1729782900000|2024-10-24 15:15:00|1176.9|1174.7|1178.48|1176.28|1179.05|1176.85|1176.79|1174.59|0
1729783200000|2024-10-24 15:20:00|1178.37|1176.17|1172.97|1170.77|1178.82|1176.62|1172.07|1169.87|0
1729783500000|2024-10-24 15:25:00|1173.42|1171.22|1172.51|1170.31|1174.77|1172.57|1171.84|1169.64|0
1729783800000|2024-10-24 15:30:00|1172.06|1169.86|1172.96|1170.76|1173.19|1170.99|1170.04|1167.84|0
1729784100000|2024-10-24 15:35:00|1172.29|1170.09|1168.46|1166.26|1172.96|1170.76|1168.46|1166.26|0
1729784400000|2024-10-24 15:40:00|1168.24|1166.04|1167.56|1165.36|1170.04|1167.84|1166.89|1164.69|0
1729784700000|2024-10-24 15:45:00|1167.79|1165.59|1159.6|1157.4|1168.58|1166.38|1159.16|1156.96|0
1729785000000|2024-10-24 15:50:00|1159.16|1156.96|1165.38|1163.18|1165.38|1163.18|1158.65|1156.45|0
1729785300000|2024-10-24 15:55:00|1165.61|1163.41|1167.34|1165.14|1168.98|1166.78|1165.61|1163.41|0
1729785600000|2024-10-24 16:00:00|1167.95|1165.75|1165.64|1163.44|1168.56|1166.36|1164.74|1162.54|0
1729785900000|2024-10-24 16:05:00|1165.42|1163.22|1160.03|1157.83|1166.09|1163.89|1157.34|1155.14|0
1729786200000|2024-10-24 16:10:00|1160.25|1158.05|1156.67|1154.47|1160.93|1158.73|1155.1|1152.9|0
1729786500000|2024-10-24 16:15:00|1156.89|1154.69|1158.23|1156.03|1158.46|1156.26|1154.76|1152.56|0
1729786800000|2024-10-24 16:20:00|1158.46|1156.26|1163.42|1161.22|1163.87|1161.67|1156.55|1154.35|0
1729787100000|2024-10-24 16:25:00|1163.2|1161|1167.17|1164.97|1167.62|1165.42|1162.97|1160.77|0
1729787400000|2024-10-24 16:30:00|1167.85|1165.65|1173.24|1171.04|1173.46|1171.26|1167.17|1164.97|0
1729787700000|2024-10-24 16:35:00|1173.01|1170.81|1171.58|1169.38|1173.91|1171.71|1169.45|1167.25|0
1729788000000|2024-10-24 16:40:00|1171.92|1169.72|1170.91|1168.71|1172.82|1170.62|1170.57|1168.37|0
1729788300000|2024-10-24 16:45:00|1170.8|1168.6|1175.97|1173.77|1175.97|1173.77|1170.57|1168.37|0
1729788600000|2024-10-24 16:50:00|1176.19|1173.99|1173.94|1171.74|1176.42|1174.22|1172.37|1170.17|0
1729788900000|2024-10-24 16:55:00|1173.72|1171.52|1175.29|1173.09|1175.74|1173.54|1173.27|1171.07|0
1729789200000|2024-10-24 17:00:00|1175.07|1172.87|1178.89|1176.69|1179.56|1177.36|1174.5|1172.3|0
1729789500000|2024-10-24 17:05:00|1178.66|1176.46|1177.97|1175.77|1179.56|1177.36|1176.16|1173.96|0
1729789800000|2024-10-24 17:10:00|1178.19|1175.99|1177.96|1175.76|1180.67|1178.47|1177.51|1175.31|0
1729790100000|2024-10-24 17:15:00|1178.19|1175.99|1177.29|1175.09|1178.64|1176.44|1174.36|1172.16|0
1729790400000|2024-10-24 17:20:00|1177.74|1175.54|1175.71|1173.51|1178.19|1175.99|1175.49|1173.29|0
1729790700000|2024-10-24 17:25:00|1175.49|1173.29|1176.84|1174.64|1177.06|1174.86|1174.14|1171.94|0
1729791000000|2024-10-24 17:30:00|1176.61|1174.41|1174.98|1172.78|1177.39|1175.19|1174.98|1172.78|0
1729791300000|2024-10-24 17:35:00|1175.2|1173|1177.68|1175.48|1178.35|1176.15|1175.2|1173|0
1729791600000|2024-10-24 17:40:00|1178.13|1175.93|1180.61|1178.41|1180.83|1178.63|1177|1174.8|0
1729791900000|2024-10-24 17:45:00|1181.06|1178.86|1174.75|1172.55|1181.06|1178.86|1174.07|1171.87|0
1729792200000|2024-10-24 17:50:00|1174.3|1172.1|1174.52|1172.32|1176.32|1174.12|1174.07|1171.87|0
1729792500000|2024-10-24 17:55:00|1174.75|1172.55|1170.92|1168.72|1175.65|1173.45|1170.92|1168.72|0
1729792800000|2024-10-24 18:00:00|1171.37|1169.17|1172.27|1170.07|1172.94|1170.74|1167.77|1165.57|0
1729793100000|2024-10-24 18:05:00|1172.49|1170.29|1172.94|1170.74|1174.07|1171.87|1171.59|1169.39|0
1729793400000|2024-10-24 18:10:00|1173.17|1170.97|1176.77|1174.57|1177.22|1175.02|1172.27|1170.07|0
1729793700000|2024-10-24 18:15:00|1176.32|1174.12|1177.67|1175.47|1178.34|1176.14|1175.64|1173.44|0
1729794000000|2024-10-24 18:20:00|1177.89|1175.69|1176.54|1174.34|1179.24|1177.04|1176.32|1174.12|0
1729794300000|2024-10-24 18:25:00|1176.09|1173.89|1174.85|1172.65|1176.99|1174.79|1173.16|1170.96|0
1729794600000|2024-10-24 18:30:00|1174.74|1172.54|1173.84|1171.64|1175.19|1172.99|1173.39|1171.19|0
1729794900000|2024-10-24 18:35:00|1174.06|1171.86|1171.81|1169.61|1174.74|1172.54|1171.59|1169.39|0
1729795200000|2024-10-24 18:40:00|1171.59|1169.39|1172.82|1170.62|1173.38|1171.18|1169.56|1167.36|0
1729795500000|2024-10-24 18:45:00|1172.71|1170.51|1172.71|1170.51|1173.04|1170.84|1171.36|1169.16|0
1729795800000|2024-10-24 18:50:00|1173.16|1170.96|1173.38|1171.18|1174.73|1172.53|1172.26|1170.06|0
1729796100000|2024-10-24 18:55:00|1173.16|1170.96|1174.28|1172.08|1174.51|1172.31|1171.58|1169.38|0
1729796400000|2024-10-24 19:00:00|1173.83|1171.63|1169.55|1167.35|1173.83|1171.63|1169.33|1167.13|0
1729796700000|2024-10-24 19:05:00|1169.33|1167.13|1174.05|1171.85|1174.5|1172.3|1169.33|1167.13|0
1729797000000|2024-10-24 19:10:00|1174.28|1172.08|1177.88|1175.68|1180.13|1177.93|1174.28|1172.08|0
1729797300000|2024-10-24 19:15:00|1177.65|1175.45|1178.78|1176.58|1178.78|1176.58|1176.08|1173.88|0
1729797600000|2024-10-24 19:20:00|1178.66|1176.46|1179|1176.8|1179.68|1177.48|1177.43|1175.23|0
1729797900000|2024-10-24 19:25:00|1179.23|1177.03|1179.68|1177.48|1180.58|1178.38|1179|1176.8|0
1729798200000|2024-10-24 19:30:00|1179.45|1177.25|1182.38|1180.18|1183.51|1181.31|1178.33|1176.13|0
1729798500000|2024-10-24 19:35:00|1182.61|1180.41|1179|1176.8|1183.06|1180.86|1178.78|1176.58|0
1729798800000|2024-10-24 19:40:00|1178.78|1176.58|1179|1176.8|1179.68|1177.48|1176.75|1174.55|0
1729799100000|2024-10-24 19:45:00|1179.22|1177.02|1179.45|1177.25|1181.7|1179.5|1178.32|1176.12|0
1729799400000|2024-10-24 19:50:00|1180.35|1178.15|1181.02|1178.82|1181.48|1179.28|1178.55|1176.35|0
1729799700000|2024-10-24 19:55:00|1180.57|1178.37|1176.46|1174.26|1181.25|1179.05|1176.46|1174.26|0
1729800000000|2024-10-24 20:00:00|1177.36|1175.16|1181.2|1179|1181.65|1179.45|1176.46|1174.26|0
1729800300000|2024-10-24 20:05:00|1181.42|1179.22|1182.77|1180.57|1182.77|1180.57|1180.97|1178.77|0
1729800600000|2024-10-24 20:10:00|1182.55|1180.35|1182.77|1180.57|1184.13|1181.93|1182.55|1180.35|0
1729800900000|2024-10-24 20:15:00|1182.87|1180.47|1181.29|1178.89|1183.32|1180.92|1181.29|1178.89|0
1729801200000|2024-10-24 20:20:00|1181.52|1179.12|1181.74|1179.34|1181.97|1179.57|1181.29|1178.89|0
1729801500000|2024-10-24 20:25:00|1181.52|1179.12|1182.19|1179.79|1182.19|1179.79|1181.52|1179.12|0
1729801800000|2024-10-24 20:30:00|1182.42|1180.02|1181.62|1179.22|1182.42|1180.02|1181.17|1178.77|0
1729802100000|2024-10-24 20:35:00|1181.51|1179.11|1179.93|1177.53|1182.19|1179.79|1179.71|1177.31|0
1729802400000|2024-10-24 20:40:00|1179.48|1177.08|1179.03|1176.63|1180.16|1177.76|1178.81|1176.41|0
1729802700000|2024-10-24 20:45:00|1178.81|1176.41|1178.8|1176.4|1179.26|1176.86|1178.58|1176.18|0
1729803000000|2024-10-24 20:50:00|1179.26|1176.86|1179.71|1177.31|1179.71|1177.31|1179.14|1176.74|0
1729803300000|2024-10-24 20:55:00|1179.93|1177.53|1179.59|1177.19|1179.93|1177.53|1179.03|1176.63|0
1729803600000|2024-10-24 21:00:00|1180|1177.6|1179.68|1177.28|1180.33|1177.93|1179.61|1177.21|0
1729803900000|2024-10-24 21:05:00|1179.61|1177.21|1179.86|1177.46|1180.36|1177.96|1179.58|1177.18|0
1729804200000|2024-10-24 21:10:00|1179.68|1177.28|1179.72|1177.32|1180.29|1177.89|1179.5|1177.1|0
1729804500000|2024-10-24 21:15:00|1179.83|1177.43|1179.68|1177.28|1179.83|1177.43|1179.65|1177.25|0
1729804800000|2024-10-24 21:20:00|1179.57|1177.17|1179.86|1177.46|1179.9|1177.5|1179.57|1177.17|0
1729805100000|2024-10-24 21:25:00|1179.82|1177.42|1179.13|1176.73|1179.82|1177.42|1179.13|1176.73|0
1729805400000|2024-10-24 21:30:00|1179.35|1176.95|1179.39|1176.99|1179.46|1177.06|1179.28|1176.88|0
1729805700000|2024-10-24 21:35:00|1179.35|1176.95|1179.35|1176.95|1179.61|1177.21|1179.32|1176.92|0
1729806000000|2024-10-24 21:40:00|1179.5|1177.1|1179.57|1177.17|1179.57|1177.17|1179.5|1177.1|0
1729806300000|2024-10-24 21:45:00|1179.6|1177.2|1179.75|1177.35|1179.82|1177.42|1179.6|1177.2|0
1729806600000|2024-10-24 21:50:00|1179.71|1177.31|1179.75|1177.35|1179.75|1177.35|1179.71|1177.31|0
1729806900000|2024-10-24 21:55:00|1179.71|1177.31|1181.38|1178.98|1181.38|1178.98|1179.71|1177.31|0
1729807200000|2024-10-24 22:00:00|1180.47|1178.07|1178.79|1176.39|1181.94|1179.54|1178.79|1176.39|0
1729807500000|2024-10-24 22:05:00|1179.01|1176.61|1178.33|1175.93|1179.01|1176.61|1178.33|1175.93|0
1729807800000|2024-10-24 22:10:00|1178.44|1176.04|1179.01|1176.61|1179.69|1177.29|1178.33|1175.93|0
1729808100000|2024-10-24 22:15:00|1179.24|1176.84|1179.46|1177.06|1179.69|1177.29|1179.23|1176.83|0
1729808400000|2024-10-24 22:20:00|1179.68|1177.28|1179.91|1177.51|1179.91|1177.51|1179.46|1177.06|0
1729808700000|2024-10-24 22:25:00|1179.68|1177.28|1179.68|1177.28|1180.13|1177.73|1179.68|1177.28|0
1729809000000|2024-10-24 22:30:00|1179.23|1176.83|1178.33|1175.93|1179.23|1176.83|1177.88|1175.48|0
1729809300000|2024-10-24 22:35:00|1178.55|1176.15|1178.1|1175.7|1178.55|1176.15|1177.88|1175.48|0
1729809600000|2024-10-24 22:40:00|1178.33|1175.93|1177.88|1175.48|1178.33|1175.93|1177.65|1175.25|0
1729809900000|2024-10-24 22:45:00|1178.1|1175.7|1178.55|1176.15|1178.55|1176.15|1177.65|1175.25|0
1729810200000|2024-10-24 22:50:00|1178.43|1176.03|1178.32|1175.92|1178.55|1176.15|1177.87|1175.47|0
1729810500000|2024-10-24 22:55:00|1178.1|1175.7|1178.77|1176.37|1178.77|1176.37|1178.1|1175.7|0
1729810800000|2024-10-24 23:00:00|1178.55|1176.15|1177.65|1175.25|1178.77|1176.37|1177.42|1175.02|0
1729811100000|2024-10-24 23:05:00|1177.87|1175.47|1176.97|1174.57|1178.1|1175.7|1176.97|1174.57|0
1729811400000|2024-10-24 23:10:00|1176.74|1174.34|1177.64|1175.24|1177.64|1175.24|1176.74|1174.34|0
1729811700000|2024-10-24 23:15:00|1177.42|1175.02|1176.97|1174.57|1177.87|1175.47|1176.97|1174.57|0
1729812000000|2024-10-24 23:20:00|1176.85|1174.45|1177.64|1175.24|1177.87|1175.47|1176.85|1174.45|0
1729812300000|2024-10-24 23:25:00|1177.87|1175.47|1176.96|1174.56|1178.09|1175.69|1176.96|1174.56|0
1729812600000|2024-10-24 23:30:00|1176.74|1174.34|1176.29|1173.89|1176.96|1174.56|1175.61|1173.21|0
1729812900000|2024-10-24 23:35:00|1176.51|1174.11|1176.74|1174.34|1176.74|1174.34|1176.29|1173.89|0
1729813200000|2024-10-24 23:40:00|1176.96|1174.56|1177.19|1174.79|1177.41|1175.01|1176.74|1174.34|0
1729813500000|2024-10-24 23:45:00|1176.96|1174.56|1176.96|1174.56|1177.18|1174.78|1176.28|1173.88|0
1729813800000|2024-10-24 23:50:00|1177.18|1174.78|1178.54|1176.14|1178.76|1176.36|1177.18|1174.78|0
1729814100000|2024-10-24 23:55:00|1178.31|1175.91|1178.76|1176.36|1178.76|1176.36|1177.63|1175.23|0
1729814400000|2024-10-25 00:00:00|1178.98|1176.58|1179.21|1176.81|1179.89|1177.49|1178.98|1176.58|0
1729814700000|2024-10-25 00:05:00|1178.98|1176.58|1177.63|1175.23|1179.43|1177.03|1176.5|1174.1|0
1729815000000|2024-10-25 00:10:00|1177.4|1175|1178.41|1176.01|1178.76|1176.36|1177.18|1174.78|0
1729815300000|2024-10-25 00:15:00|1178.53|1176.13|1178.53|1176.13|1178.86|1176.46|1178.08|1175.68|0
1729815600000|2024-10-25 00:20:00|1178.3|1175.9|1179.25|1176.85|1179.7|1177.3|1177.4|1175|0
1729815900000|2024-10-25 00:25:00|1179.03|1176.63|1178.8|1176.4|1179.25|1176.85|1178.58|1176.18|0
1729816200000|2024-10-25 00:30:00|1178.7|1176.5|1178.93|1176.73|1179.38|1177.18|1178.7|1176.5|0
1729816500000|2024-10-25 00:35:00|1178.7|1176.5|1179.03|1176.83|1179.6|1177.4|1178.48|1176.28|0
1729816800000|2024-10-25 00:40:00|1179.15|1176.95|1179.6|1177.4|1179.82|1177.62|1179.15|1176.95|0
1729817100000|2024-10-25 00:45:00|1179.82|1177.62|1180.27|1178.07|1181.85|1179.65|1179.82|1177.62|0
1729817400000|2024-10-25 00:50:00|1180.05|1177.85|1180.95|1178.75|1180.95|1178.75|1179.37|1177.17|0
1729817700000|2024-10-25 00:55:00|1181.17|1178.97|1181.4|1179.2|1182.3|1180.1|1180.95|1178.75|0
1729818000000|2024-10-25 01:00:00|1181.17|1178.97|1181.4|1179.2|1181.85|1179.65|1181.17|1178.97|0
1729818300000|2024-10-25 01:05:00|1181.17|1178.97|1181.17|1178.97|1181.85|1179.65|1180.94|1178.74|0
1729818600000|2024-10-25 01:10:00|1181.39|1179.19|1181.84|1179.64|1181.84|1179.64|1180.94|1178.74|0
1729818900000|2024-10-25 01:15:00|1181.62|1179.42|1182.74|1180.54|1183.42|1181.22|1181.62|1179.42|0
1729819200000|2024-10-25 01:20:00|1182.52|1180.32|1182.29|1180.09|1183.19|1180.99|1182.29|1180.09|0
1729819500000|2024-10-25 01:25:00|1182.07|1179.87|1182.52|1180.32|1182.52|1180.32|1181.84|1179.64|0
1729819800000|2024-10-25 01:30:00|1182.4|1180.2|1181.84|1179.64|1182.74|1180.54|1181.5|1179.3|0
1729820100000|2024-10-25 01:35:00|1181.72|1179.52|1182.17|1179.97|1182.17|1179.97|1181.39|1179.19|0
1729820400000|2024-10-25 01:40:00|1182.29|1180.09|1181.16|1178.96|1182.29|1180.09|1181.16|1178.96|0
1729820700000|2024-10-25 01:45:00|1181.39|1179.19|1181.84|1179.64|1182.06|1179.86|1181.16|1178.96|0
1729821000000|2024-10-25 01:50:00|1181.61|1179.41|1180.71|1178.51|1181.84|1179.64|1180.71|1178.51|0
1729821300000|2024-10-25 01:55:00|1180.48|1178.28|1180.03|1177.83|1180.82|1178.62|1180.03|1177.83|0
1729821600000|2024-10-25 02:00:00|1179.81|1177.61|1180.26|1178.06|1180.48|1178.28|1179.58|1177.38|0
1729821900000|2024-10-25 02:05:00|1180.03|1177.83|1180.7|1178.5|1180.93|1178.73|1179.91|1177.71|0
1729822200000|2024-10-25 02:10:00|1180.81|1178.61|1181.38|1179.18|1181.38|1179.18|1180.7|1178.5|0
1729822500000|2024-10-25 02:15:00|1181.6|1179.4|1181.83|1179.63|1182.05|1179.85|1181.6|1179.4|0
1729822800000|2024-10-25 02:20:00|1181.6|1179.4|1181.83|1179.63|1182.05|1179.85|1181.15|1178.95|0
1729823100000|2024-10-25 02:25:00|1182.05|1179.85|1182.28|1180.08|1182.5|1180.3|1181.6|1179.4|0
1729823400000|2024-10-25 02:30:00|1182.05|1179.85|1181.37|1179.17|1182.05|1179.85|1181.37|1179.17|0
1729823700000|2024-10-25 02:35:00|1181.6|1179.4|1181.6|1179.4|1181.82|1179.62|1181.37|1179.17|0
1729824000000|2024-10-25 02:40:00|1181.82|1179.62|1182.05|1179.85|1182.05|1179.85|1181.6|1179.4|0
1729824300000|2024-10-25 02:45:00|1182.16|1179.96|1182.05|1179.85|1182.5|1180.3|1182.05|1179.85|0
1729824600000|2024-10-25 02:50:00|1182.27|1180.07|1181.82|1179.62|1182.5|1180.3|1181.82|1179.62|0
1729824900000|2024-10-25 02:55:00|1181.93|1179.73|1180.92|1178.72|1182.5|1180.3|1180.92|1178.72|0
1729825200000|2024-10-25 03:00:00|1181.14|1178.94|1180.92|1178.72|1181.37|1179.17|1180.47|1178.27|0
1729825500000|2024-10-25 03:05:00|1181.14|1178.94|1180.01|1177.81|1181.14|1178.94|1180.01|1177.81|0
1729825800000|2024-10-25 03:10:00|1179.79|1177.59|1178.21|1176.01|1179.79|1177.59|1177.76|1175.56|0
1729826100000|2024-10-25 03:15:00|1177.99|1175.79|1178.21|1176.01|1178.44|1176.24|1177.54|1175.34|0
1729826400000|2024-10-25 03:20:00|1178.44|1176.24|1178.66|1176.46|1178.88|1176.68|1178.21|1176.01|0
1729826700000|2024-10-25 03:25:00|1178.77|1176.57|1178.66|1176.46|1178.88|1176.68|1178.54|1176.34|0
1729827000000|2024-10-25 03:30:00|1178.88|1176.68|1178.21|1176.01|1179.22|1177.02|1178.21|1176.01|0
1729827300000|2024-10-25 03:35:00|1178.43|1176.23|1177.75|1175.55|1178.43|1176.23|1177.53|1175.33|0
1729827600000|2024-10-25 03:40:00|1177.53|1175.33|1177.3|1175.1|1177.86|1175.66|1177.3|1175.1|0
1729827900000|2024-10-25 03:45:00|1177.08|1174.88|1176.4|1174.2|1177.3|1175.1|1176.18|1173.98|0
1729828200000|2024-10-25 03:50:00|1176.63|1174.43|1177.08|1174.88|1177.18|1174.98|1176.63|1174.43|0
1729828500000|2024-10-25 03:55:00|1176.96|1174.76|1176.17|1173.97|1177.08|1174.88|1175.61|1173.41|0
1729828800000|2024-10-25 04:00:00|1175.95|1173.75|1175.72|1173.52|1175.95|1173.75|1175.5|1173.3|0
1729829100000|2024-10-25 04:05:00|1175.5|1173.3|1175.05|1172.85|1175.5|1173.3|1174.37|1172.17|0
1729829400000|2024-10-25 04:10:00|1174.93|1172.73|1175.5|1173.3|1175.95|1173.75|1174.82|1172.62|0
1729829700000|2024-10-25 04:15:00|1175.72|1173.52|1175.49|1173.29|1176.4|1174.2|1175.49|1173.29|0
1729830000000|2024-10-25 04:20:00|1175.72|1173.52|1175.27|1173.07|1175.72|1173.52|1175.04|1172.84|0
1729830300000|2024-10-25 04:25:00|1175.15|1172.95|1175.27|1173.07|1175.49|1173.29|1175.15|1172.95|0
1729830600000|2024-10-25 04:30:00|1175.04|1172.84|1174.81|1172.61|1175.04|1172.84|1174.47|1172.27|0
1729830900000|2024-10-25 04:35:00|1174.59|1172.39|1175.04|1172.84|1175.26|1173.06|1174.59|1172.39|0
1729831200000|2024-10-25 04:40:00|1174.81|1172.61|1174.36|1172.16|1175.04|1172.84|1174.14|1171.94|0
1729831500000|2024-10-25 04:45:00|1174.59|1172.39|1174.81|1172.61|1175.04|1172.84|1174.14|1171.94|0
1729831800000|2024-10-25 04:50:00|1174.59|1172.39|1175.26|1173.06|1175.49|1173.29|1174.59|1172.39|0
1729832100000|2024-10-25 04:55:00|1175.49|1173.29|1175.03|1172.83|1175.71|1173.51|1175.03|1172.83|0
1729832400000|2024-10-25 05:00:00|1175.26|1173.06|1174.81|1172.61|1175.48|1173.28|1174.58|1172.38|0
1729832700000|2024-10-25 05:05:00|1174.58|1172.38|1174.13|1171.93|1175.03|1172.83|1174.13|1171.93|0
1729833000000|2024-10-25 05:10:00|1173.91|1171.71|1173.91|1171.71|1174.36|1172.16|1173.68|1171.48|0
1729833300000|2024-10-25 05:15:00|1173.9|1171.7|1174.8|1172.6|1174.8|1172.6|1173.68|1171.48|0
1729833600000|2024-10-25 05:20:00|1175.03|1172.83|1174.8|1172.6|1175.93|1173.73|1174.58|1172.38|0
1729833900000|2024-10-25 05:25:00|1175.03|1172.83|1175.7|1173.5|1175.93|1173.73|1174.58|1172.38|0
1729834200000|2024-10-25 05:30:00|1175.93|1173.73|1176.15|1173.95|1176.6|1174.4|1175.93|1173.73|0
1729834500000|2024-10-25 05:35:00|1176.38|1174.18|1176.82|1174.62|1176.82|1174.62|1175.7|1173.5|0
1729834800000|2024-10-25 05:40:00|1176.6|1174.4|1176.82|1174.62|1177.05|1174.85|1176.15|1173.95|0
1729835100000|2024-10-25 05:45:00|1176.71|1174.51|1176.6|1174.4|1176.82|1174.62|1176.15|1173.95|0
1729835400000|2024-10-25 05:50:00|1176.82|1174.62|1177.95|1175.75|1177.95|1175.75|1176.82|1174.62|0
1729835700000|2024-10-25 05:55:00|1178.05|1175.85|1178.17|1175.97|1179.3|1177.1|1178.05|1175.85|0
1729836000000|2024-10-25 06:00:00|1178.4|1176.2|1178.39|1176.19|1179.3|1177.1|1178.39|1176.19|0
1729836300000|2024-10-25 06:05:00|1178.62|1176.42|1179.97|1177.77|1180.2|1178|1178.39|1176.19|0
1729836600000|2024-10-25 06:10:00|1179.85|1177.65|1180.19|1177.99|1180.19|1177.99|1179.29|1177.09|0
1729836900000|2024-10-25 06:15:00|1179.97|1177.77|1180.42|1178.22|1180.87|1178.67|1179.97|1177.77|0
1729837200000|2024-10-25 06:20:00|1180.64|1178.44|1180.42|1178.22|1180.64|1178.44|1179.97|1177.77|0
1729837500000|2024-10-25 06:25:00|1180.64|1178.44|1181.21|1179.01|1181.43|1179.23|1180.53|1178.33|0
1729837800000|2024-10-25 06:30:00|1180.98|1178.78|1180.31|1178.11|1180.98|1178.78|1180.31|1178.11|0
1729838100000|2024-10-25 06:35:00|1180.41|1178.21|1179.18|1176.98|1180.53|1178.33|1178.5|1176.3|0
1729838400000|2024-10-25 06:40:00|1179.4|1177.2|1179.85|1177.65|1180.3|1178.1|1179.29|1177.09|0
1729838700000|2024-10-25 06:45:00|1179.74|1177.54|1178.95|1176.75|1179.85|1177.65|1178.95|1176.75|0
1729839000000|2024-10-25 06:50:00|1179.18|1176.98|1178.5|1176.3|1179.51|1177.31|1178.5|1176.3|0
1729839300000|2024-10-25 06:55:00|1178.72|1176.52|1177.82|1175.62|1178.72|1176.52|1177.6|1175.4|0
1729839600000|2024-10-25 07:00:00|1178.27|1176.07|1179.17|1176.97|1179.62|1177.42|1177.82|1175.62|0
1729839900000|2024-10-25 07:05:00|1179.28|1177.08|1180.86|1178.66|1180.97|1178.77|1179.17|1176.97|0
1729840200000|2024-10-25 07:10:00|1180.75|1178.55|1178.94|1176.74|1182.33|1180.13|1178.94|1176.74|0
1729840500000|2024-10-25 07:15:00|1178.72|1176.52|1179.39|1177.19|1180.52|1178.32|1177.14|1174.94|0
1729840800000|2024-10-25 07:20:00|1179.62|1177.42|1178.94|1176.74|1180.97|1178.77|1178.72|1176.52|0
1729841100000|2024-10-25 07:25:00|1179.17|1176.97|1179.84|1177.64|1180.07|1177.87|1178.49|1176.29|0
1729841400000|2024-10-25 07:30:00|1179.62|1177.42|1180.52|1178.32|1180.52|1178.32|1178.49|1176.29|0
1729841700000|2024-10-25 07:35:00|1180.74|1178.54|1182.65|1180.45|1183.67|1181.47|1179.84|1177.64|0
1729842000000|2024-10-25 07:40:00|1182.54|1180.34|1184.23|1182.03|1184.35|1182.15|1182.54|1180.34|0
1729842300000|2024-10-25 07:45:00|1184.35|1182.15|1183.22|1181.02|1184.35|1182.15|1183.22|1181.02|0
1729842600000|2024-10-25 07:50:00|1183.44|1181.24|1186.38|1184.18|1186.38|1184.18|1183.22|1181.02|0
1729842900000|2024-10-25 07:55:00|1186.15|1183.95|1187.73|1185.53|1187.96|1185.76|1185.7|1183.5|0
1729843200000|2024-10-25 08:00:00|1187.96|1185.76|1185.47|1183.27|1188.06|1185.86|1184.79|1182.59|0
1729843500000|2024-10-25 08:05:00|1185.25|1183.05|1183.67|1181.47|1185.25|1183.05|1182.54|1180.34|0
1729843800000|2024-10-25 08:10:00|1183.89|1181.69|1184.12|1181.92|1184.57|1182.37|1182.99|1180.79|0
1729844100000|2024-10-25 08:15:00|1184.34|1182.14|1183.66|1181.46|1184.34|1182.14|1181.18|1178.98|0
1729844400000|2024-10-25 08:20:00|1183.89|1181.69|1184.45|1182.25|1185.02|1182.82|1183.66|1181.46|0
1729844700000|2024-10-25 08:25:00|1184.56|1182.36|1183.66|1181.46|1184.79|1182.59|1183.21|1181.01|0
1729845000000|2024-10-25 08:30:00|1183.44|1181.24|1185.24|1183.04|1185.24|1183.04|1183.21|1181.01|0
1729845300000|2024-10-25 08:35:00|1185.92|1183.72|1184.79|1182.59|1186.14|1183.94|1183.99|1181.79|0
1729845600000|2024-10-25 08:40:00|1184.89|1182.69|1185.69|1183.49|1185.91|1183.71|1184.11|1181.91|0
1729845900000|2024-10-25 08:45:00|1185.46|1183.26|1184.67|1182.47|1185.91|1183.71|1184.56|1182.36|0
1729846200000|2024-10-25 08:50:00|1184.78|1182.58|1184.33|1182.13|1184.78|1182.58|1183.43|1181.23|0
1729846500000|2024-10-25 08:55:00|1184.21|1182.01|1185.68|1183.48|1186.14|1183.94|1184.11|1181.91|0
1729846800000|2024-10-25 09:00:00|1185.79|1183.59|1187.71|1185.51|1187.71|1185.51|1185.68|1183.48|0
1729847100000|2024-10-25 09:05:00|1187.26|1185.06|1187.71|1185.51|1187.94|1185.74|1186.59|1184.39|0
1729847400000|2024-10-25 09:10:00|1187.26|1185.06|1189.52|1187.32|1189.74|1187.54|1187.26|1185.06|0
1729847700000|2024-10-25 09:15:00|1189.74|1187.54|1190.19|1187.99|1190.65|1188.45|1189.07|1186.87|0
1729848000000|2024-10-25 09:20:00|1190.42|1188.22|1190.64|1188.44|1190.87|1188.67|1189.52|1187.32|0
1729848300000|2024-10-25 09:25:00|1190.87|1188.67|1190.42|1188.22|1191.1|1188.9|1190.42|1188.22|0
1729848600000|2024-10-25 09:30:00|1190.64|1188.44|1189.51|1187.31|1190.87|1188.67|1189.29|1187.09|0
1729848900000|2024-10-25 09:35:00|1189.29|1187.09|1189.51|1187.31|1189.74|1187.54|1189.06|1186.86|0
1729849200000|2024-10-25 09:40:00|1189.74|1187.54|1189.28|1187.08|1189.96|1187.76|1189.06|1186.86|0
1729849500000|2024-10-25 09:45:00|1189.06|1186.86|1189.51|1187.31|1189.51|1187.31|1188.16|1185.96|0
1729849800000|2024-10-25 09:50:00|1189.28|1187.08|1189.06|1186.86|1189.96|1187.76|1189.06|1186.86|0
1729850100000|2024-10-25 09:55:00|1188.83|1186.63|1189.96|1187.76|1189.96|1187.76|1188.83|1186.63|0
1729850400000|2024-10-25 10:00:00|1189.73|1187.53|1190.86|1188.66|1190.86|1188.66|1189.51|1187.31|0
1729850700000|2024-10-25 10:05:00|1191.09|1188.89|1190.86|1188.66|1191.31|1189.11|1190.63|1188.43|0
1729851000000|2024-10-25 10:10:00|1191.09|1188.89|1190.86|1188.66|1191.19|1188.99|1190.63|1188.43|0
1729851300000|2024-10-25 10:15:00|1191.08|1188.88|1190.63|1188.43|1191.08|1188.88|1189.73|1187.53|0
1729851600000|2024-10-25 10:20:00|1190.41|1188.21|1190.4|1188.2|1190.86|1188.66|1190.4|1188.2|0
1729851900000|2024-10-25 10:25:00|1190.63|1188.43|1191.31|1189.11|1191.53|1189.33|1190.63|1188.43|0
1729852200000|2024-10-25 10:30:00|1191.08|1188.88|1191.08|1188.88|1191.98|1189.78|1190.63|1188.43|0
1729852500000|2024-10-25 10:35:00|1190.63|1188.43|1191.08|1188.88|1191.31|1189.11|1190.63|1188.43|0
1729852800000|2024-10-25 10:40:00|1191.3|1189.1|1190.85|1188.65|1191.53|1189.33|1190.85|1188.65|0
1729853100000|2024-10-25 10:45:00|1190.63|1188.43|1191.53|1189.33|1191.53|1189.33|1190.62|1188.42|0
1729853400000|2024-10-25 10:50:00|1191.75|1189.55|1191.08|1188.88|1191.75|1189.55|1190.85|1188.65|0
1729853700000|2024-10-25 10:55:00|1190.96|1188.76|1188.59|1186.39|1191.08|1188.88|1188.36|1186.16|0
1729854000000|2024-10-25 11:00:00|1189.04|1186.84|1187.01|1184.81|1189.04|1186.84|1186.11|1183.91|0
1729854300000|2024-10-25 11:05:00|1186.78|1184.58|1186.56|1184.36|1187.01|1184.81|1185.65|1183.45|0
1729854600000|2024-10-25 11:10:00|1186.33|1184.13|1187.46|1185.26|1187.68|1185.48|1186.1|1183.9|0
1729854900000|2024-10-25 11:15:00|1187.68|1185.48|1187.46|1185.26|1188.81|1186.61|1187.23|1185.03|0
1729855200000|2024-10-25 11:20:00|1187.34|1185.14|1188.13|1185.93|1188.13|1185.93|1187|1184.8|0
1729855500000|2024-10-25 11:25:00|1187.91|1185.71|1188.58|1186.38|1188.81|1186.61|1187.79|1185.59|0
1729855800000|2024-10-25 11:30:00|1188.47|1186.27|1189.03|1186.83|1189.26|1187.06|1188.36|1186.16|0
1729856100000|2024-10-25 11:35:00|1189.26|1187.06|1190.16|1187.96|1190.16|1187.96|1188.81|1186.61|0
1729856400000|2024-10-25 11:40:00|1190.39|1188.19|1191.29|1189.09|1191.29|1189.09|1189.71|1187.51|0
1729856700000|2024-10-25 11:45:00|1191.52|1189.32|1191.97|1189.77|1193.77|1191.57|1191.51|1189.31|0
1729857000000|2024-10-25 11:50:00|1191.74|1189.54|1192.19|1189.99|1192.19|1189.99|1190.38|1188.18|0
1729857300000|2024-10-25 11:55:00|1191.96|1189.76|1191.51|1189.31|1192.19|1189.99|1191.29|1189.09|0
1729857600000|2024-10-25 12:00:00|1191.29|1189.09|1192.41|1190.21|1192.41|1190.21|1191.06|1188.86|0
1729857900000|2024-10-25 12:05:00|1192.19|1189.99|1194.9|1192.7|1195.35|1193.15|1192.19|1189.99|0
1729858200000|2024-10-25 12:10:00|1194.67|1192.47|1194.67|1192.47|1195.01|1192.81|1193.77|1191.57|0
1729858500000|2024-10-25 12:15:00|1194.45|1192.25|1193.09|1190.89|1194.45|1192.25|1192.75|1190.55|0
1729858800000|2024-10-25 12:20:00|1192.86|1190.66|1193.09|1190.89|1193.31|1191.11|1192.41|1190.21|0
1729859100000|2024-10-25 12:25:00|1193.31|1191.11|1192.97|1190.77|1193.31|1191.11|1192.41|1190.21|0
1729859400000|2024-10-25 12:30:00|1193.09|1190.89|1192.35|1190.15|1193.09|1190.89|1191.96|1189.76|0
1729859700000|2024-10-25 12:35:00|1192.57|1190.37|1194.38|1192.18|1194.61|1192.41|1192.57|1190.37|0
1729860000000|2024-10-25 12:40:00|1194.61|1192.41|1195.96|1193.76|1195.96|1193.76|1194.15|1191.95|0
1729860300000|2024-10-25 12:45:00|1196.41|1194.21|1196.87|1194.67|1197.09|1194.89|1195.73|1193.53|0
1729860600000|2024-10-25 12:50:00|1196.86|1194.66|1197.09|1194.89|1198|1195.8|1196.64|1194.44|0
1729860900000|2024-10-25 12:55:00|1197.32|1195.12|1197.54|1195.34|1197.77|1195.57|1196.18|1193.98|0
1729861200000|2024-10-25 13:00:00|1197.77|1195.57|1197.99|1195.79|1198.45|1196.25|1197.31|1195.11|0
1729861500000|2024-10-25 13:05:00|1197.77|1195.57|1196.86|1194.66|1197.77|1195.57|1196.41|1194.21|0
1729861800000|2024-10-25 13:10:00|1196.63|1194.43|1197.76|1195.56|1198.22|1196.02|1195.96|1193.76|0
1729862100000|2024-10-25 13:15:00|1197.99|1195.79|1198.89|1196.69|1200.25|1198.05|1197.99|1195.79|0
1729862400000|2024-10-25 13:20:00|1198.67|1196.47|1198.89|1196.69|1199.57|1197.37|1198.21|1196.01|0
1729862700000|2024-10-25 13:25:00|1198.67|1196.47|1196.63|1194.43|1198.67|1196.47|1196.63|1194.43|0
1729863000000|2024-10-25 13:30:00|1196.4|1194.2|1202.06|1199.86|1206.36|1204.16|1196.4|1194.2|0
1729863300000|2024-10-25 13:35:00|1202.74|1200.54|1203.46|1201.26|1205.46|1203.26|1201.43|1199.23|0
1729863600000|2024-10-25 13:40:00|1203.69|1201.49|1205.95|1203.75|1206.86|1204.66|1202.33|1200.13|0
1729863900000|2024-10-25 13:45:00|1206.18|1203.98|1209.58|1207.38|1212.53|1210.33|1206.18|1203.98|0
1729864200000|2024-10-25 13:50:00|1210.48|1208.28|1210.26|1208.06|1210.94|1208.74|1209.35|1207.15|0
1729864500000|2024-10-25 13:55:00|1210.03|1207.83|1212.86|1210.66|1214.79|1212.59|1210.03|1207.83|0
1729864800000|2024-10-25 14:00:00|1213.09|1210.89|1219.44|1217.24|1221.37|1219.17|1213.09|1210.89|0
1729865100000|2024-10-25 14:05:00|1219.56|1217.36|1220.58|1218.38|1220.92|1218.72|1216.38|1214.18|0
1729865400000|2024-10-25 14:10:00|1220.13|1217.93|1217.52|1215.32|1221.26|1219.06|1215.25|1213.05|0
1729865700000|2024-10-25 14:15:00|1217.3|1215.1|1217.98|1215.78|1219.11|1216.91|1214.57|1212.37|0
1729866000000|2024-10-25 14:20:00|1218.43|1216.23|1222.97|1220.77|1223.88|1221.68|1217.52|1215.32|0
1729866300000|2024-10-25 14:25:00|1222.74|1220.54|1221.38|1219.18|1222.97|1220.77|1218.88|1216.68|0
1729866600000|2024-10-25 14:30:00|1221.15|1218.95|1221.19|1218.99|1222.55|1220.35|1219.82|1217.62|0
1729866900000|2024-10-25 14:35:00|1220.96|1218.76|1219.82|1217.62|1221.41|1219.21|1218.46|1216.26|0
1729867200000|2024-10-25 14:40:00|1220.05|1217.85|1216.19|1213.99|1222.09|1219.89|1215.28|1213.08|0
1729867500000|2024-10-25 14:45:00|1217.1|1214.9|1214.37|1212.17|1219.14|1216.94|1211.88|1209.68|0
1729867800000|2024-10-25 14:50:00|1214.6|1212.4|1216.85|1214.65|1217.53|1215.33|1214.6|1212.4|0
1729868100000|2024-10-25 14:55:00|1216.63|1214.43|1214.81|1212.61|1216.63|1214.43|1213.45|1211.25|0
1729868400000|2024-10-25 15:00:00|1215.04|1212.84|1215.04|1212.84|1218.21|1216.01|1214.81|1212.61|0
1729868700000|2024-10-25 15:05:00|1215.72|1213.52|1214.81|1212.61|1216.85|1214.65|1213.56|1211.36|0
1729869000000|2024-10-25 15:10:00|1214.58|1212.38|1213.22|1211.02|1216.17|1213.97|1212.77|1210.57|0
1729869300000|2024-10-25 15:15:00|1213.45|1211.25|1211.86|1209.66|1213.45|1211.25|1211.18|1208.98|0
1729869600000|2024-10-25 15:20:00|1212.08|1209.88|1210.27|1208.07|1212.76|1210.56|1210.04|1207.84|0
1729869900000|2024-10-25 15:25:00|1210.72|1208.52|1205.74|1203.54|1211.4|1209.2|1204.6|1202.4|0
1729870200000|2024-10-25 15:30:00|1205.28|1203.08|1205.93|1203.73|1207.97|1205.77|1205.02|1202.82|0
1729870500000|2024-10-25 15:35:00|1205.7|1203.5|1200.6|1198.4|1205.93|1203.73|1200.27|1198.07|0
1729870800000|2024-10-25 15:40:00|1200.72|1198.52|1201.44|1199.24|1201.44|1199.24|1198.23|1196.03|0
1729871100000|2024-10-25 15:45:00|1201.67|1199.47|1204.83|1202.63|1206.19|1203.99|1201.44|1199.24|0
1729871400000|2024-10-25 15:50:00|1205.06|1202.86|1199.18|1196.98|1205.29|1203.09|1199.18|1196.98|0
1729871700000|2024-10-25 15:55:00|1199.4|1197.2|1202.06|1199.86|1202.51|1200.31|1198.95|1196.75|0
1729872000000|2024-10-25 16:00:00|1201.61|1199.41|1199.34|1197.14|1202.51|1200.31|1198.89|1196.69|0
1729872300000|2024-10-25 16:05:00|1199.22|1197.02|1201.69|1199.49|1202.37|1200.17|1198.89|1196.69|0
1729872600000|2024-10-25 16:10:00|1201.92|1199.72|1201.91|1199.71|1204.4|1202.2|1201.24|1199.04|0
1729872900000|2024-10-25 16:15:00|1201.69|1199.49|1202.59|1200.39|1203.04|1200.84|1201.01|1198.81|0
1729873200000|2024-10-25 16:20:00|1202.37|1200.17|1206|1203.8|1206.23|1204.03|1201.91|1199.71|0
1729873500000|2024-10-25 16:25:00|1205.77|1203.57|1207.69|1205.49|1207.69|1205.49|1204.87|1202.67|0
1729873800000|2024-10-25 16:30:00|1207.58|1205.38|1204.41|1202.21|1208.49|1206.29|1203.51|1201.31|0
1729874100000|2024-10-25 16:35:00|1204.19|1201.99|1203.73|1201.53|1205.32|1203.12|1203.51|1201.31|0
1729874400000|2024-10-25 16:40:00|1203.51|1201.31|1205.77|1203.57|1206.45|1204.25|1202.38|1200.18|0
1729874700000|2024-10-25 16:45:00|1205.54|1203.34|1202.38|1200.18|1205.54|1203.34|1202.38|1200.18|0
1729875000000|2024-10-25 16:50:00|1202.6|1200.4|1203.28|1201.08|1203.96|1201.76|1201.7|1199.5|0
1729875300000|2024-10-25 16:55:00|1203.05|1200.85|1201.47|1199.27|1203.28|1201.08|1201.24|1199.04|0
1729875600000|2024-10-25 17:00:00|1201.69|1199.49|1200.79|1198.59|1201.69|1199.49|1199.66|1197.46|0
1729875900000|2024-10-25 17:05:00|1200.9|1198.7|1200.79|1198.59|1201.24|1199.04|1199.66|1197.46|0
1729876200000|2024-10-25 17:10:00|1200.56|1198.36|1195.14|1192.94|1200.56|1198.36|1193.33|1191.13|0
1729876500000|2024-10-25 17:15:00|1194.68|1192.48|1190.79|1188.59|1194.68|1192.48|1190.57|1188.37|0
1729876800000|2024-10-25 17:20:00|1190.34|1188.14|1189.89|1187.69|1190.79|1188.59|1182.9|1180.7|0
1729877100000|2024-10-25 17:25:00|1189.21|1187.01|1187.32|1185.12|1189.47|1187.27|1187.32|1185.12|0
1729877400000|2024-10-25 17:30:00|1186.09|1183.89|1182.03|1179.83|1188.12|1185.92|1181.8|1179.6|0
1729877700000|2024-10-25 17:35:00|1181.8|1179.6|1182.35|1180.15|1184.37|1182.17|1180.23|1178.03|0
1729878000000|2024-10-25 17:40:00|1182.12|1179.92|1171.89|1169.14|1182.35|1180.15|1169.91|1167.16|0
1729878300000|2024-10-25 17:45:00|1171.55|1168.8|1184.65|1181.9|1185.44|1182.69|1171.55|1168.8|0
1729878600000|2024-10-25 17:50:00|1184.87|1182.12|1185.43|1182.68|1187.46|1184.71|1182.96|1180.21|0
1729878900000|2024-10-25 17:55:00|1185.65|1182.9|1177.56|1174.81|1185.65|1182.9|1177.11|1174.36|0
1729879200000|2024-10-25 18:00:00|1177.33|1174.58|1178.46|1175.71|1180.03|1177.28|1170.15|1167.4|0
1729879500000|2024-10-25 18:05:00|1178.01|1175.26|1170.59|1167.84|1178.01|1175.26|1169.47|1166.72|0
1729879800000|2024-10-25 18:10:00|1169.47|1166.72|1173.06|1170.31|1174.41|1171.66|1167.23|1164.48|0
1729880100000|2024-10-25 18:15:00|1172.39|1169.64|1176.6|1174.4|1177.05|1174.85|1171.89|1169.64|0
1729880400000|2024-10-25 18:20:00|1176.49|1174.29|1175.93|1173.73|1178.96|1176.76|1173.68|1171.48|0
1729880700000|2024-10-25 18:25:00|1175.03|1172.83|1182.67|1180.47|1184.47|1182.27|1175.03|1172.83|0
1729881000000|2024-10-25 18:30:00|1182|1179.8|1181.1|1178.9|1182.22|1180.02|1178.85|1176.65|0
1729881300000|2024-10-25 18:35:00|1180.87|1178.67|1183.57|1181.37|1184.69|1182.49|1179.97|1177.77|0
1729881600000|2024-10-25 18:40:00|1183.79|1181.59|1182.44|1180.24|1183.79|1181.59|1181.09|1178.89|0
1729881900000|2024-10-25 18:45:00|1182.33|1180.13|1187.84|1185.64|1188.74|1186.54|1182.22|1180.02|0
1729882200000|2024-10-25 18:50:00|1187.62|1185.42|1184.75|1182.55|1187.84|1185.64|1183.17|1180.97|0
1729882500000|2024-10-25 18:55:00|1185.2|1183|1185.65|1183.45|1186.1|1183.9|1182.72|1180.52|0
1729882800000|2024-10-25 19:00:00|1184.75|1182.55|1184.07|1181.87|1185.65|1183.45|1182.27|1180.07|0
1729883100000|2024-10-25 19:05:00|1183.85|1181.65|1182.27|1180.07|1184.63|1182.43|1180.69|1178.49|0
1729883400000|2024-10-25 19:10:00|1182.49|1180.29|1176.86|1174.66|1183.62|1181.42|1175.29|1173.09|0
1729883700000|2024-10-25 19:15:00|1176.41|1174.21|1178.89|1176.69|1181.59|1179.39|1176.41|1174.21|0
1729884000000|2024-10-25 19:20:00|1178.21|1176.01|1175.74|1173.54|1180.24|1178.04|1174.84|1172.64|0
1729884300000|2024-10-25 19:25:00|1175.62|1173.42|1179.42|1177.22|1180.09|1177.89|1175.29|1173.09|0
1729884600000|2024-10-25 19:30:00|1179.64|1177.44|1178.74|1176.54|1180.31|1178.11|1177.27|1175.07|0
1729884900000|2024-10-25 19:35:00|1178.29|1176.09|1178.51|1176.31|1181.21|1179.01|1177.17|1174.97|0
1729885200000|2024-10-25 19:40:00|1178.74|1176.54|1177.39|1175.19|1178.74|1176.54|1176.26|1174.06|0
1729885500000|2024-10-25 19:45:00|1177.61|1175.41|1179.24|1177.04|1180.31|1178.11|1176.94|1174.74|0
1729885800000|2024-10-25 19:50:00|1178.79|1176.59|1175.87|1173.67|1179.92|1177.72|1175.42|1173.22|0
1729886100000|2024-10-25 19:55:00|1175.2|1173|1175.26|1173.06|1178.18|1175.98|1171.38|1169.18|0
1729886400000|2024-10-25 20:00:00|1176.49|1174.29|1174.13|1171.93|1177.95|1175.75|1174.13|1171.93|0
1729886700000|2024-10-25 20:05:00|1173.23|1171.03|1174.13|1171.93|1175.25|1173.05|1172.34|1170.14|0
1729887000000|2024-10-25 20:10:00|1173.91|1171.71|1173.23|1171.03|1174.35|1172.15|1172.56|1170.36|0
1730074800000|2024-10-28 00:20:00|1203.27|1200.87|1203.49|1201.09|1203.94|1201.54|1202.81|1200.41|0
1730075100000|2024-10-28 00:25:00|1203.26|1200.86|1203.49|1201.09|1203.94|1201.54|1203.26|1200.86|0
1730075400000|2024-10-28 00:30:00|1203.39|1201.19|1205.88|1203.68|1207.46|1205.26|1203.39|1201.19|0
1730075700000|2024-10-28 00:35:00|1205.65|1203.45|1204.97|1202.77|1205.65|1203.45|1203.84|1201.64|0
1730076000000|2024-10-28 00:40:00|1204.74|1202.54|1203.61|1201.41|1204.74|1202.54|1203.61|1201.41|0
1730076300000|2024-10-28 00:45:00|1203.84|1201.64|1204.29|1202.09|1204.97|1202.77|1203.84|1201.64|0
1730076600000|2024-10-28 00:50:00|1204.06|1201.86|1204.06|1201.86|1204.74|1202.54|1204.06|1201.86|0
1730076900000|2024-10-28 00:55:00|1203.94|1201.74|1201.46|1199.26|1204.29|1202.09|1201|1198.8|0
1730077200000|2024-10-28 01:00:00|1201.35|1199.15|1202.93|1200.73|1204.06|1201.86|1200.89|1198.69|0
1730077500000|2024-10-28 01:05:00|1203.16|1200.96|1205.64|1203.44|1206.43|1204.23|1202.93|1200.73|0
1730077800000|2024-10-28 01:10:00|1205.42|1203.22|1205.19|1202.99|1206.77|1204.57|1204.28|1202.08|0
1730078100000|2024-10-28 01:15:00|1205.42|1203.22|1203.83|1201.63|1205.42|1203.22|1203.6|1201.4|0
1730078400000|2024-10-28 01:20:00|1203.6|1201.4|1204.28|1202.08|1204.96|1202.76|1203.15|1200.95|0
1730078700000|2024-10-28 01:25:00|1204.06|1201.86|1204.51|1202.31|1205.19|1202.99|1203.83|1201.63|0
1730079000000|2024-10-28 01:30:00|1204.84|1202.64|1204.51|1202.31|1205.41|1203.21|1204.05|1201.85|0
1730079300000|2024-10-28 01:35:00|1204.28|1202.08|1203.83|1201.63|1204.51|1202.31|1202.8|1200.6|0
1730079600000|2024-10-28 01:40:00|1204.05|1201.85|1203.82|1201.62|1204.05|1201.85|1202.69|1200.49|0
1730079900000|2024-10-28 01:45:00|1203.37|1201.17|1203.82|1201.62|1204.05|1201.85|1203.15|1200.95|0
1730080200000|2024-10-28 01:50:00|1203.6|1201.4|1202.8|1200.6|1203.82|1201.62|1202.01|1199.81|0
1730080500000|2024-10-28 01:55:00|1202.69|1200.49|1202.46|1200.26|1203.37|1201.17|1202.46|1200.26|0
1730080800000|2024-10-28 02:00:00|1202.69|1200.49|1202.91|1200.71|1203.14|1200.94|1201.78|1199.58|0
1730081100000|2024-10-28 02:05:00|1202.69|1200.49|1203.37|1201.17|1204.27|1202.07|1202.69|1200.49|0
1730081400000|2024-10-28 02:10:00|1203.14|1200.94|1202.46|1200.26|1203.14|1200.94|1201.78|1199.58|0
1730081700000|2024-10-28 02:15:00|1202.57|1200.37|1202.23|1200.03|1202.91|1200.71|1202.23|1200.03|0
1730082000000|2024-10-28 02:20:00|1202.46|1200.26|1201.55|1199.35|1202.46|1200.26|1201.55|1199.35|0
1730082300000|2024-10-28 02:25:00|1201.78|1199.58|1200.65|1198.45|1201.78|1199.58|1200.65|1198.45|0
1730082600000|2024-10-28 02:30:00|1200.87|1198.67|1202|1199.8|1202|1199.8|1200.65|1198.45|0
1730082900000|2024-10-28 02:35:00|1202.23|1200.03|1203.13|1200.93|1203.59|1201.39|1202.11|1199.91|0
1730083200000|2024-10-28 02:40:00|1202.91|1200.71|1202.45|1200.25|1203.13|1200.93|1202.45|1200.25|0
1730083500000|2024-10-28 02:45:00|1202.68|1200.48|1203.13|1200.93|1203.13|1200.93|1202.68|1200.48|0
1730083800000|2024-10-28 02:50:00|1202.9|1200.7|1202.9|1200.7|1202.9|1200.7|1202.23|1200.03|0
1730084100000|2024-10-28 02:55:00|1202.68|1200.48|1203.13|1200.93|1203.13|1200.93|1202.45|1200.25|0
1730084400000|2024-10-28 03:00:00|1203.24|1201.04|1203.58|1201.38|1204.26|1202.06|1203.13|1200.93|0
1730084700000|2024-10-28 03:05:00|1203.81|1201.61|1201.99|1199.79|1203.81|1201.61|1201.99|1199.79|0
1730085000000|2024-10-28 03:10:00|1201.77|1199.57|1202.45|1200.25|1202.9|1200.7|1201.77|1199.57|0
1730085300000|2024-10-28 03:15:00|1202.22|1200.02|1201.99|1199.79|1202.67|1200.47|1201.77|1199.57|0
1730085600000|2024-10-28 03:20:00|1201.77|1199.57|1201.99|1199.79|1202.44|1200.24|1201.77|1199.57|0
1730085900000|2024-10-28 03:25:00|1201.76|1199.56|1201.76|1199.56|1201.99|1199.79|1201.54|1199.34|0
1730086200000|2024-10-28 03:30:00|1201.99|1199.79|1200.86|1198.66|1201.99|1199.79|1200.18|1197.98|0
1730086500000|2024-10-28 03:35:00|1200.63|1198.43|1198.6|1196.4|1200.63|1198.43|1198.6|1196.4|0
1730086800000|2024-10-28 03:40:00|1198.82|1196.62|1198.59|1196.39|1198.93|1196.73|1197.69|1195.49|0
1730087100000|2024-10-28 03:45:00|1198.48|1196.28|1198.14|1195.94|1198.82|1196.62|1197.46|1195.26|0
1730087400000|2024-10-28 03:50:00|1198.37|1196.17|1198.82|1196.62|1199.04|1196.84|1198.14|1195.94|0
1730087700000|2024-10-28 03:55:00|1199.04|1196.84|1199.49|1197.29|1200.4|1198.2|1198.82|1196.62|0
1730088000000|2024-10-28 04:00:00|1199.27|1197.07|1200.17|1197.97|1200.17|1197.97|1198.82|1196.62|0
1730088300000|2024-10-28 04:05:00|1200.05|1197.85|1200.85|1198.65|1201.18|1198.98|1199.83|1197.63|0
1730088600000|2024-10-28 04:10:00|1200.96|1198.76|1201.07|1198.87|1201.3|1199.1|1200.4|1198.2|0
1730088900000|2024-10-28 04:15:00|1200.85|1198.65|1201.07|1198.87|1201.3|1199.1|1200.62|1198.42|0
1730089200000|2024-10-28 04:20:00|1201.3|1199.1|1201.98|1199.78|1202.99|1200.79|1201.07|1198.87|0
1730089500000|2024-10-28 04:25:00|1201.75|1199.55|1200.17|1197.97|1201.75|1199.55|1199.71|1197.51|0
1730089800000|2024-10-28 04:30:00|1199.94|1197.74|1200.16|1197.96|1200.39|1198.19|1199.94|1197.74|0
1730090100000|2024-10-28 04:35:00|1200.39|1198.19|1200.84|1198.64|1200.84|1198.64|1200.16|1197.96|0
1730090400000|2024-10-28 04:40:00|1201.07|1198.87|1202.2|1200|1202.42|1200.22|1200.84|1198.64|0
1730090700000|2024-10-28 04:45:00|1202.31|1200.11|1204.23|1202.03|1204.69|1202.49|1202.31|1200.11|0
1730091000000|2024-10-28 04:50:00|1204.46|1202.26|1204.68|1202.48|1205.36|1203.16|1204.23|1202.03|0
1730091300000|2024-10-28 04:55:00|1204.91|1202.71|1205.59|1203.39|1205.82|1203.62|1204.91|1202.71|0
1730091600000|2024-10-28 05:00:00|1205.81|1203.61|1205.13|1202.93|1205.81|1203.61|1204.91|1202.71|0
1730091900000|2024-10-28 05:05:00|1205.24|1203.04|1202.64|1200.44|1205.36|1203.16|1202.64|1200.44|0
1730092200000|2024-10-28 05:10:00|1202.42|1200.22|1202.19|1199.99|1202.87|1200.67|1201.74|1199.54|0
1730092500000|2024-10-28 05:15:00|1201.96|1199.76|1201.17|1198.97|1202.87|1200.67|1201.06|1198.86|0
1730092800000|2024-10-28 05:20:00|1201.28|1199.08|1201.96|1199.76|1202.87|1200.67|1201.28|1199.08|0
1730093100000|2024-10-28 05:25:00|1202.19|1199.99|1201.51|1199.31|1202.64|1200.44|1200.83|1198.63|0
1730093400000|2024-10-28 05:30:00|1201.28|1199.08|1201.06|1198.86|1201.96|1199.76|1200.83|1198.63|0
1730093700000|2024-10-28 05:35:00|1201.05|1198.85|1200.38|1198.18|1201.62|1199.42|1200.15|1197.95|0
1730094000000|2024-10-28 05:40:00|1200.15|1197.95|1199.92|1197.72|1200.38|1198.18|1198.79|1196.59|0
1730094300000|2024-10-28 05:45:00|1199.7|1197.5|1197.89|1195.69|1199.7|1197.5|1197.89|1195.69|0
1730094600000|2024-10-28 05:50:00|1198.11|1195.91|1198.11|1195.91|1198.11|1195.91|1197.21|1195.01|0
1730094900000|2024-10-28 05:55:00|1197.88|1195.68|1196.98|1194.78|1198.11|1195.91|1196.75|1194.55|0
1730095200000|2024-10-28 06:00:00|1196.75|1194.55|1197.43|1195.23|1197.43|1195.23|1196.07|1193.87|0
1730095500000|2024-10-28 06:05:00|1197.2|1195|1196.53|1194.33|1197.43|1195.23|1196.07|1193.87|0
1730095800000|2024-10-28 06:10:00|1196.75|1194.55|1199.46|1197.26|1199.91|1197.71|1196.52|1194.32|0
1730096100000|2024-10-28 06:15:00|1199.69|1197.49|1199.91|1197.71|1199.91|1197.71|1198.78|1196.58|0
1730096400000|2024-10-28 06:20:00|1199.8|1197.6|1199.46|1197.26|1199.8|1197.6|1198.78|1196.58|0
1730096700000|2024-10-28 06:25:00|1199.57|1197.37|1198.55|1196.35|1199.69|1197.49|1198.33|1196.13|0
1730097000000|2024-10-28 06:30:00|1198.33|1196.13|1198.1|1195.9|1199.46|1197.26|1197.88|1195.68|0
1730097300000|2024-10-28 06:35:00|1198.33|1196.13|1199.68|1197.48|1199.91|1197.71|1198.33|1196.13|0
1730097600000|2024-10-28 06:40:00|1199.91|1197.71|1200.59|1198.39|1200.81|1198.61|1199.68|1197.48|0
1730097900000|2024-10-28 06:45:00|1200.69|1198.49|1201.04|1198.84|1201.72|1199.52|1199.91|1197.71|0
1730098200000|2024-10-28 06:50:00|1200.81|1198.61|1200.13|1197.93|1201.04|1198.84|1200.13|1197.93|0
1730098500000|2024-10-28 06:55:00|1199.91|1197.71|1199|1196.8|1199.91|1197.71|1198.32|1196.12|0
1730098800000|2024-10-28 07:00:00|1199.11|1196.91|1201.71|1199.51|1202.39|1200.19|1198.55|1196.35|0
1730099100000|2024-10-28 07:05:00|1201.94|1199.74|1203.07|1200.87|1203.07|1200.87|1200.13|1197.93|0
1730099400000|2024-10-28 07:10:00|1202.84|1200.64|1205.78|1203.58|1205.78|1203.58|1202.84|1200.64|0
1730099700000|2024-10-28 07:15:00|1206.01|1203.81|1205.33|1203.13|1206.24|1204.04|1204.42|1202.22|0
1730100000000|2024-10-28 07:20:00|1205.56|1203.36|1205.78|1203.58|1206.46|1204.26|1205.1|1202.9|0
1730100300000|2024-10-28 07:25:00|1205.55|1203.35|1205.21|1203.01|1205.55|1203.35|1204.65|1202.45|0
1730100600000|2024-10-28 07:30:00|1205.33|1203.13|1203.74|1201.54|1205.78|1203.58|1203.4|1201.2|0
1730100900000|2024-10-28 07:35:00|1203.85|1201.65|1204.19|1201.99|1205.55|1203.35|1203.74|1201.54|0
1730101200000|2024-10-28 07:40:00|1204.3|1202.1|1204.64|1202.44|1204.87|1202.67|1203.74|1201.54|0
1730101500000|2024-10-28 07:45:00|1204.42|1202.22|1203.74|1201.54|1204.87|1202.67|1203.74|1201.54|0
1730101800000|2024-10-28 07:50:00|1203.96|1201.76|1204.42|1202.22|1204.64|1202.44|1202.61|1200.41|0
1730102100000|2024-10-28 07:55:00|1204.52|1202.32|1201.93|1199.73|1204.64|1202.44|1201.93|1199.73|0
1730102400000|2024-10-28 08:00:00|1202.38|1200.18|1201.7|1199.5|1203.51|1201.31|1200.79|1198.59|0
1730102700000|2024-10-28 08:05:00|1201.25|1199.05|1198.53|1196.33|1202.15|1199.95|1198.08|1195.88|0
1730103000000|2024-10-28 08:10:00|1198.3|1196.1|1200.79|1198.59|1201.02|1198.82|1197.85|1195.65|0
1730103300000|2024-10-28 08:15:00|1200.9|1198.7|1203.96|1201.76|1204.86|1202.66|1200.79|1198.59|0
1730103600000|2024-10-28 08:20:00|1204.18|1201.98|1200.9|1198.7|1204.64|1202.44|1200.67|1198.47|0
1730103900000|2024-10-28 08:25:00|1201.24|1199.04|1204.41|1202.21|1204.41|1202.21|1200.34|1198.14|0
1730104200000|2024-10-28 08:30:00|1204.18|1201.98|1204.63|1202.43|1204.63|1202.43|1203.84|1201.64|0
1730104500000|2024-10-28 08:35:00|1204.86|1202.66|1208.03|1205.83|1208.93|1206.73|1204.63|1202.43|0
1730104800000|2024-10-28 08:40:00|1207.57|1205.37|1208.03|1205.83|1208.71|1206.51|1206.44|1204.24|0
1730105100000|2024-10-28 08:45:00|1207.91|1205.71|1207.8|1205.6|1207.91|1205.71|1206.89|1204.69|0
1730105400000|2024-10-28 08:50:00|1207.35|1205.15|1207.76|1205.56|1208.89|1206.69|1206.63|1204.43|0
1730105700000|2024-10-28 08:55:00|1207.98|1205.78|1208.21|1206.01|1208.32|1206.12|1207.19|1204.99|0
1730106000000|2024-10-28 09:00:00|1207.53|1205.33|1208.44|1206.24|1208.89|1206.69|1207.41|1205.21|0
1730106300000|2024-10-28 09:05:00|1208.66|1206.46|1207.75|1205.55|1208.66|1206.46|1206.17|1203.97|0
1730106600000|2024-10-28 09:10:00|1207.98|1205.78|1207.07|1204.87|1208.66|1206.46|1206.85|1204.65|0
1730106900000|2024-10-28 09:15:00|1207.3|1205.1|1207.53|1205.33|1208.43|1206.23|1206.39|1204.19|0
1730107200000|2024-10-28 09:20:00|1207.3|1205.1|1205.26|1203.06|1207.41|1205.21|1205.26|1203.06|0
1730107500000|2024-10-28 09:25:00|1205.03|1202.83|1206.84|1204.64|1207.52|1205.32|1205.03|1202.83|0
1730107800000|2024-10-28 09:30:00|1206.62|1204.42|1206.84|1204.64|1207.07|1204.87|1204.13|1201.93|0
1730108100000|2024-10-28 09:35:00|1207.07|1204.87|1207.29|1205.09|1208.2|1206|1206.84|1204.64|0
1730108400000|2024-10-28 09:40:00|1207.52|1205.32|1207.29|1205.09|1207.86|1205.66|1206.84|1204.64|0
1730108700000|2024-10-28 09:45:00|1207.52|1205.32|1207.29|1205.09|1208.2|1206|1206.16|1203.96|0
1730109000000|2024-10-28 09:50:00|1207.07|1204.87|1206.61|1204.41|1208.42|1206.22|1206.27|1204.07|0
1730109300000|2024-10-28 09:55:00|1206.84|1204.64|1209.33|1207.13|1209.33|1207.13|1206.84|1204.64|0
1730109600000|2024-10-28 10:00:00|1208.88|1206.68|1210.01|1207.81|1210.91|1208.71|1208.88|1206.68|0
1730109900000|2024-10-28 10:05:00|1210.23|1208.03|1207.74|1205.54|1210.23|1208.03|1207.06|1204.86|0
1730110200000|2024-10-28 10:10:00|1207.97|1205.77|1208.65|1206.45|1208.87|1206.67|1207.29|1205.09|0
1730110500000|2024-10-28 10:15:00|1208.87|1206.67|1209.1|1206.9|1209.78|1207.58|1207.96|1205.76|0
1730110800000|2024-10-28 10:20:00|1208.87|1206.67|1208.19|1205.99|1209.78|1207.58|1207.51|1205.31|0
1730111100000|2024-10-28 10:25:00|1208.42|1206.22|1207.51|1205.31|1208.42|1206.22|1207.28|1205.08|0
1730111400000|2024-10-28 10:30:00|1207.74|1205.54|1207.51|1205.31|1208.64|1206.44|1207.28|1205.08|0
1730111700000|2024-10-28 10:35:00|1207.28|1205.08|1207.28|1205.08|1208.19|1205.99|1207.05|1204.85|0
1730112000000|2024-10-28 10:40:00|1207.51|1205.31|1207.51|1205.31|1208.41|1206.21|1207.51|1205.31|0
1730112300000|2024-10-28 10:45:00|1207.73|1205.53|1207.28|1205.08|1207.73|1205.53|1206.15|1203.95|0
1730112600000|2024-10-28 10:50:00|1207.05|1204.85|1206.37|1204.17|1208.18|1205.98|1206.37|1204.17|0
1730112900000|2024-10-28 10:55:00|1206.48|1204.28|1203.65|1201.45|1206.48|1204.28|1203.2|1201|0
1730113200000|2024-10-28 11:00:00|1202.75|1200.55|1201.04|1198.84|1202.97|1200.77|1199.35|1197.15|0
1730113500000|2024-10-28 11:05:00|1201.16|1198.96|1203.42|1201.22|1203.65|1201.45|1200.93|1198.73|0
1730113800000|2024-10-28 11:10:00|1203.2|1201|1203.42|1201.22|1204.33|1202.13|1202.74|1200.54|0
1730114100000|2024-10-28 11:15:00|1203.65|1201.45|1203.65|1201.45|1204.55|1202.35|1202.52|1200.32|0
1730114400000|2024-10-28 11:20:00|1203.76|1201.56|1202.51|1200.31|1204.21|1202.01|1201.16|1198.96|0
1730114700000|2024-10-28 11:25:00|1202.29|1200.09|1201.72|1199.52|1203.19|1200.99|1201.61|1199.41|0
1730115000000|2024-10-28 11:30:00|1201.83|1199.63|1199.8|1197.6|1201.83|1199.63|1199.34|1197.14|0
1730115300000|2024-10-28 11:35:00|1200.02|1197.82|1200.25|1198.05|1201.38|1199.18|1199.12|1196.92|0
1730115600000|2024-10-28 11:40:00|1200.47|1198.27|1200.7|1198.5|1201.6|1199.4|1200.47|1198.27|0
1730115900000|2024-10-28 11:45:00|1200.25|1198.05|1201.26|1199.06|1201.83|1199.63|1200.25|1198.05|0
1730116200000|2024-10-28 11:50:00|1201.15|1198.95|1200.47|1198.27|1201.15|1198.95|1199.34|1197.14|0
1730116500000|2024-10-28 11:55:00|1200.7|1198.5|1198.54|1196.34|1200.7|1198.5|1198.54|1196.34|0
1730116800000|2024-10-28 12:00:00|1198.43|1196.23|1194.13|1191.93|1199.11|1196.91|1193.46|1191.26|0
1730117100000|2024-10-28 12:05:00|1194.36|1192.16|1195.26|1193.06|1195.72|1193.52|1192.78|1190.58|0
1730117400000|2024-10-28 12:10:00|1194.81|1192.61|1196.95|1194.75|1196.95|1194.75|1194.13|1191.93|0
1730117700000|2024-10-28 12:15:00|1197.07|1194.87|1197.98|1195.78|1198.2|1196|1197.07|1194.87|0
1730118000000|2024-10-28 12:20:00|1197.75|1195.55|1197.3|1195.1|1197.75|1195.55|1196.95|1194.75|0
1730118300000|2024-10-28 12:25:00|1196.62|1194.42|1195.26|1193.06|1197.07|1194.87|1194.35|1192.15|0
1730118600000|2024-10-28 12:30:00|1195.03|1192.83|1200.23|1198.03|1200.23|1198.03|1194.81|1192.61|0
1730118900000|2024-10-28 12:35:00|1200.46|1198.26|1202.27|1200.07|1202.5|1200.3|1200.23|1198.03|0
1730119200000|2024-10-28 12:40:00|1202.04|1199.84|1204.53|1202.33|1204.76|1202.56|1202.04|1199.84|0
1730119500000|2024-10-28 12:45:00|1204.64|1202.44|1204.08|1201.88|1204.64|1202.44|1203.4|1201.2|0
1730119800000|2024-10-28 12:50:00|1204.19|1201.99|1203.17|1200.97|1205.21|1203.01|1202.27|1200.07|0
1730120100000|2024-10-28 12:55:00|1203.05|1200.85|1206.34|1204.14|1206.79|1204.59|1202.95|1200.75|0
1730120400000|2024-10-28 13:00:00|1206.79|1204.59|1206.79|1204.59|1207.47|1205.27|1206.57|1204.37|0
1730120700000|2024-10-28 13:05:00|1207.02|1204.82|1206.34|1204.14|1207.02|1204.82|1205.43|1203.23|0
1730121000000|2024-10-28 13:10:00|1206.57|1204.37|1206.56|1204.36|1207.02|1204.82|1204.98|1202.78|0
1730121300000|2024-10-28 13:15:00|1206.79|1204.59|1206.11|1203.91|1207.24|1205.04|1205.88|1203.68|0
1730121600000|2024-10-28 13:20:00|1206.34|1204.14|1204.98|1202.78|1206.79|1204.59|1204.52|1202.32|0
1730121900000|2024-10-28 13:25:00|1204.3|1202.1|1206.56|1204.36|1208.15|1205.95|1203.16|1200.96|0
1730122200000|2024-10-28 13:30:00|1206.11|1203.91|1204.29|1202.09|1206.33|1204.13|1199.09|1196.89|0
1730122500000|2024-10-28 13:35:00|1203.84|1201.64|1200.67|1198.47|1204.97|1202.77|1199.31|1197.11|0
1730122800000|2024-10-28 13:40:00|1200.22|1198.02|1199.09|1196.89|1201.23|1199.03|1198.18|1195.98|0
1730123100000|2024-10-28 13:45:00|1198.97|1196.77|1200.22|1198.02|1202.03|1199.83|1197.5|1195.3|0
1730123400000|2024-10-28 13:50:00|1200.44|1198.24|1197.73|1195.53|1200.44|1198.24|1196.37|1194.17|0
1730123700000|2024-10-28 13:55:00|1197.95|1195.75|1197.05|1194.85|1199.99|1197.79|1195.92|1193.72|0
1730124000000|2024-10-28 14:00:00|1197.27|1195.07|1197.61|1195.41|1199.08|1196.88|1194.78|1192.58|0
1730124300000|2024-10-28 14:05:00|1197.95|1195.75|1200.89|1198.69|1201.57|1199.37|1196.14|1193.94|0
1730124600000|2024-10-28 14:10:00|1200.66|1198.46|1200.66|1198.46|1201.8|1199.6|1199.53|1197.33|0
1730124900000|2024-10-28 14:15:00|1200.89|1198.69|1200.21|1198.01|1201.79|1199.59|1198.4|1196.2|0
1730125200000|2024-10-28 14:20:00|1200.44|1198.24|1202.24|1200.04|1203.6|1201.4|1199.98|1197.78|0
1730125500000|2024-10-28 14:25:00|1202.02|1199.82|1205.19|1202.99|1206.32|1204.12|1201.11|1198.91|0
1730125800000|2024-10-28 14:30:00|1205.41|1203.21|1200.66|1198.46|1206.55|1204.35|1200.43|1198.23|0
1730126100000|2024-10-28 14:35:00|1200.43|1198.23|1202.69|1200.49|1202.92|1200.72|1199.98|1197.78|0
1730126400000|2024-10-28 14:40:00|1202.92|1200.72|1204.28|1202.08|1204.96|1202.76|1202.47|1200.27|0
1730126700000|2024-10-28 14:45:00|1204.05|1201.85|1204.73|1202.53|1205.86|1203.66|1203.15|1200.95|0
1730127000000|2024-10-28 14:50:00|1205.18|1202.98|1204.84|1202.64|1205.86|1203.66|1203.6|1201.4|0
1730127300000|2024-10-28 14:55:00|1204.73|1202.53|1201.21|1199.01|1204.73|1202.53|1201.1|1198.9|0
1730127600000|2024-10-28 15:00:00|1201.33|1199.13|1199.07|1196.87|1201.56|1199.36|1195.22|1193.02|0
1730127900000|2024-10-28 15:05:00|1199.52|1197.32|1197.42|1195.22|1200.82|1198.62|1196.97|1194.77|0
1730128200000|2024-10-28 15:10:00|1198.33|1196.13|1201.05|1198.85|1202.18|1199.98|1198.33|1196.13|0
1730128500000|2024-10-28 15:15:00|1200.82|1198.62|1198.55|1196.35|1201.72|1199.52|1198.21|1196.01|0
1730128800000|2024-10-28 15:20:00|1198.44|1196.24|1197.65|1195.45|1199.68|1197.48|1197.2|1195|0
1730129100000|2024-10-28 15:25:00|1197.42|1195.22|1198.32|1196.12|1198.55|1196.35|1197.3|1195.1|0
1730129400000|2024-10-28 15:30:00|1198.21|1196.01|1194.7|1192.5|1198.32|1196.12|1193.12|1190.92|0
1730129700000|2024-10-28 15:35:00|1194.48|1192.28|1194.48|1192.28|1197.19|1194.99|1191.99|1189.79|0
1730130000000|2024-10-28 15:40:00|1194.7|1192.5|1191.76|1189.56|1194.7|1192.5|1189.95|1187.75|0
1730130300000|2024-10-28 15:45:00|1191.87|1189.67|1193.8|1191.6|1194.47|1192.27|1191.19|1188.99|0
1730130600000|2024-10-28 15:50:00|1194.02|1191.82|1191.99|1189.79|1196.28|1194.08|1191.99|1189.79|0
1730130900000|2024-10-28 15:55:00|1191.76|1189.56|1191.98|1189.78|1192.89|1190.69|1190.63|1188.43|0
1730131200000|2024-10-28 16:00:00|1191.53|1189.33|1190.85|1188.65|1192.66|1190.46|1188.82|1186.62|0
1730131500000|2024-10-28 16:05:00|1190.73|1188.53|1190.4|1188.2|1191.76|1189.56|1190.17|1187.97|0
1730131800000|2024-10-28 16:10:00|1192.21|1190.01|1193.9|1191.7|1195.15|1192.95|1191.98|1189.78|0
1730132100000|2024-10-28 16:15:00|1193.79|1191.59|1196.05|1193.85|1196.73|1194.53|1193.79|1191.59|0
1730132400000|2024-10-28 16:20:00|1196.28|1194.08|1197.18|1194.98|1198.77|1196.57|1196.05|1193.85|0
1730132700000|2024-10-28 16:25:00|1197.41|1195.21|1197.18|1194.98|1198.09|1195.89|1196.27|1194.07|0
1730133000000|2024-10-28 16:30:00|1197.41|1195.21|1193.78|1191.58|1197.41|1195.21|1193.33|1191.13|0
1730133300000|2024-10-28 16:35:00|1193.56|1191.36|1191.07|1188.87|1194.46|1192.26|1189.94|1187.74|0
1730133600000|2024-10-28 16:40:00|1190.95|1188.75|1198.08|1195.88|1198.08|1195.88|1190.84|1188.64|0
1730133900000|2024-10-28 16:45:00|1197.85|1195.65|1195.36|1193.16|1198.08|1195.88|1192.42|1190.22|0
1730134200000|2024-10-28 16:50:00|1195.59|1193.39|1194.23|1192.03|1195.82|1193.62|1193.33|1191.13|0
1730134500000|2024-10-28 16:55:00|1194.46|1192.26|1192.65|1190.45|1194.46|1192.26|1192.65|1190.45|0
1730134800000|2024-10-28 17:00:00|1192.42|1190.22|1192.42|1190.22|1194.23|1192.03|1190.84|1188.64|0
1730135100000|2024-10-28 17:05:00|1192.19|1189.99|1195.13|1192.93|1196.04|1193.84|1191.74|1189.54|0
1730135400000|2024-10-28 17:10:00|1194.91|1192.71|1189.93|1187.73|1194.91|1192.71|1189.03|1186.83|0
1730135700000|2024-10-28 17:15:00|1189.71|1187.51|1195.36|1193.16|1195.36|1193.16|1189.71|1187.51|0
1730136000000|2024-10-28 17:20:00|1195.24|1193.04|1196.37|1194.17|1197.62|1195.42|1195.24|1193.04|0
1730136300000|2024-10-28 17:25:00|1196.49|1194.29|1195.35|1193.15|1196.94|1194.74|1194.68|1192.48|0
1730136600000|2024-10-28 17:30:00|1195.81|1193.61|1198.97|1196.77|1198.97|1196.77|1195.13|1192.93|0
1730136900000|2024-10-28 17:35:00|1198.75|1196.55|1197.16|1194.96|1198.75|1196.55|1195.58|1193.38|0
1730137200000|2024-10-28 17:40:00|1197.39|1195.19|1197.61|1195.41|1197.84|1195.64|1196.48|1194.28|0
1730137500000|2024-10-28 17:45:00|1197.84|1195.64|1196.71|1194.51|1198.97|1196.77|1196.26|1194.06|0
1730137800000|2024-10-28 17:50:00|1196.48|1194.28|1198.74|1196.54|1199.42|1197.22|1196.25|1194.05|0
1730138100000|2024-10-28 17:55:00|1198.29|1196.09|1198.52|1196.32|1198.97|1196.77|1197.61|1195.41|0
1730138400000|2024-10-28 18:00:00|1198.74|1196.54|1197.04|1194.84|1198.74|1196.54|1194.89|1192.69|0
1730138700000|2024-10-28 18:05:00|1197.16|1194.96|1198.97|1196.77|1199.87|1197.67|1196.48|1194.28|0
1730139000000|2024-10-28 18:10:00|1198.51|1196.31|1196.7|1194.5|1198.97|1196.77|1196.7|1194.5|0
1730139300000|2024-10-28 18:15:00|1196.25|1194.05|1197.38|1195.18|1197.38|1195.18|1195.57|1193.37|0
1730139600000|2024-10-28 18:20:00|1197.15|1194.95|1195.57|1193.37|1197.15|1194.95|1194.44|1192.24|0
1730139900000|2024-10-28 18:25:00|1195.34|1193.14|1195.34|1193.14|1198.28|1196.08|1195.11|1192.91|0
1730140200000|2024-10-28 18:30:00|1195.57|1193.37|1194.49|1192.29|1199.05|1196.85|1161.14|1158.94|0
1730140500000|2024-10-28 18:35:00|1194.26|1192.06|1195.62|1193.42|1195.62|1193.42|1192.23|1190.03|0
1730140800000|2024-10-28 18:40:00|1195.85|1193.65|1192.9|1190.7|1196.3|1194.1|1192.68|1190.48|0
1730141100000|2024-10-28 18:45:00|1192.68|1190.48|1194.26|1192.06|1194.26|1192.06|1190.64|1188.44|0
1730141400000|2024-10-28 18:50:00|1194.14|1191.94|1197.88|1195.68|1199.01|1196.81|1194.14|1191.94|0
1730141700000|2024-10-28 18:55:00|1197.66|1195.46|1194.48|1192.28|1197.66|1195.46|1194.03|1191.83|0
1730142000000|2024-10-28 19:00:00|1192.45|1190.25|1195.16|1192.96|1196.75|1194.55|1189.96|1187.76|0
1730142300000|2024-10-28 19:05:00|1194.71|1192.51|1192.9|1190.7|1195.39|1193.19|1192.9|1190.7|0
1730142600000|2024-10-28 19:10:00|1193.12|1190.92|1194.03|1191.83|1194.71|1192.51|1192.9|1190.7|0
1730142900000|2024-10-28 19:15:00|1193.8|1191.6|1192.26|1190.06|1194.48|1192.28|1192.26|1190.06|0
1730143200000|2024-10-28 19:20:00|1192.03|1189.83|1195.65|1193.45|1195.65|1193.45|1192.03|1189.83|0
1730143500000|2024-10-28 19:25:00|1195.42|1193.22|1196.33|1194.13|1197.01|1194.81|1194.97|1192.77|0
1730143800000|2024-10-28 19:30:00|1196.55|1194.35|1197.91|1195.71|1198.36|1196.16|1195.42|1193.22|0
1730144100000|2024-10-28 19:35:00|1197.46|1195.26|1196.33|1194.13|1198.36|1196.16|1194.74|1192.54|0
1730144400000|2024-10-28 19:40:00|1196.43|1194.23|1195.42|1193.22|1197.91|1195.71|1195.19|1192.99|0
1730144700000|2024-10-28 19:45:00|1195.87|1193.67|1195.64|1193.44|1196.78|1194.58|1194.74|1192.54|0
1730145000000|2024-10-28 19:50:00|1194.97|1192.77|1193.15|1190.95|1194.97|1192.77|1190.89|1188.69|0
1730145300000|2024-10-28 19:55:00|1191.57|1189.37|1190.67|1188.47|1191.57|1189.37|1187.95|1185.75|0
1730145600000|2024-10-28 20:00:00|1189.76|1187.56|1191.57|1189.37|1192.25|1190.05|1189.53|1187.33|0
1730145900000|2024-10-28 20:05:00|1190.89|1188.69|1190.21|1188.01|1191.34|1189.14|1190.21|1188.01|0
1730146200000|2024-10-28 20:10:00|1189.98|1187.78|1190.66|1188.46|1191.57|1189.37|1189.98|1187.78|0
1730146500000|2024-10-28 20:15:00|1190.76|1188.36|1191.21|1188.81|1191.89|1189.49|1190.76|1188.36|0
1730146800000|2024-10-28 20:20:00|1191.44|1189.04|1191.89|1189.49|1191.89|1189.49|1191.44|1189.04|0
1730147100000|2024-10-28 20:25:00|1192.12|1189.72|1192.34|1189.94|1192.34|1189.94|1192.12|1189.72|0
1730147400000|2024-10-28 20:30:00|1192.79|1190.39|1193.92|1191.52|1194.15|1191.75|1192.57|1190.17|0
1730147700000|2024-10-28 20:35:00|1193.7|1191.3|1193.02|1190.62|1193.7|1191.3|1193.02|1190.62|0
1730148000000|2024-10-28 20:40:00|1193.24|1190.84|1193.02|1190.62|1193.47|1191.07|1193.02|1190.62|0
1730148300000|2024-10-28 20:45:00|1193.24|1190.84|1193.02|1190.62|1193.47|1191.07|1193.02|1190.62|0
1730148600000|2024-10-28 20:50:00|1193.01|1190.61|1192.79|1190.39|1193.01|1190.61|1192.79|1190.39|0
1730148900000|2024-10-28 20:55:00|1192.56|1190.16|1191.99|1189.59|1192.56|1190.16|1191.99|1189.59|0
1730149200000|2024-10-28 21:00:00|1192.52|1190.12|1192.29|1189.89|1192.52|1190.12|1192.02|1189.62|0
1730149800000|2024-10-28 21:10:00|1191.83|1189.43|1191.91|1189.51|1191.91|1189.51|1191.56|1189.16|0
1730150100000|2024-10-28 21:15:00|1191.87|1189.47|1191.84|1189.44|1192|1189.6|1191.74|1189.34|0
1730150400000|2024-10-28 21:20:00|1191.77|1189.37|1191.8|1189.4|1191.9|1189.5|1191.7|1189.3|0
1730150700000|2024-10-28 21:25:00|1191.77|1189.37|1191.77|1189.37|1191.97|1189.57|1191.67|1189.27|0
1730151000000|2024-10-28 21:30:00|1191.87|1189.47|1191.9|1189.5|1192|1189.6|1191.87|1189.47|0
1730151300000|2024-10-28 21:35:00|1192|1189.6|1192.1|1189.7|1192.1|1189.7|1191.9|1189.5|0
1730151600000|2024-10-28 21:40:00|1192|1189.6|1191.86|1189.46|1192|1189.6|1191.54|1189.14|0
1730151900000|2024-10-28 21:45:00|1191.9|1189.5|1191.93|1189.53|1192|1189.6|1191.9|1189.5|0
1730152200000|2024-10-28 21:50:00|1192.13|1189.73|1193.33|1190.93|1193.33|1190.93|1192|1189.6|0
1730152500000|2024-10-28 21:55:00|1193.32|1190.92|1193.49|1191.09|1193.49|1191.09|1193.16|1190.76|0
1730152800000|2024-10-28 22:00:00|1193.29|1190.89|1191.87|1189.47|1193.45|1191.05|1191.52|1189.12|0
1730153100000|2024-10-28 22:05:00|1191.64|1189.24|1189.49|1187.09|1191.64|1189.24|1189.38|1186.98|0
1730153400000|2024-10-28 22:10:00|1189.38|1186.98|1188.92|1186.52|1189.38|1186.98|1188.02|1185.62|0
1730153700000|2024-10-28 22:15:00|1188.7|1186.3|1188.7|1186.3|1188.7|1186.3|1187.12|1184.72|0
1730154000000|2024-10-28 22:20:00|1188.47|1186.07|1188.92|1186.52|1189.26|1186.86|1188.24|1185.84|0
1730154300000|2024-10-28 22:25:00|1189.15|1186.75|1187.79|1185.39|1189.15|1186.75|1187.56|1185.16|0
1730154600000|2024-10-28 22:30:00|1187.67|1185.27|1188.69|1186.29|1188.92|1186.52|1187.67|1185.27|0
1730154900000|2024-10-28 22:35:00|1188.58|1186.18|1188.8|1186.4|1188.92|1186.52|1188.47|1186.07|0
1730155200000|2024-10-28 22:40:00|1188.92|1186.52|1189.14|1186.74|1189.37|1186.97|1188.69|1186.29|0
1730155500000|2024-10-28 22:45:00|1189.25|1186.85|1187.79|1185.39|1189.25|1186.85|1187.56|1185.16|0
1730155800000|2024-10-28 22:50:00|1188.01|1185.61|1188.46|1186.06|1188.46|1186.06|1188.01|1185.61|0
1730156100000|2024-10-28 22:55:00|1188.69|1186.29|1188.91|1186.51|1188.91|1186.51|1188.24|1185.84|0
1730156400000|2024-10-28 23:00:00|1189.14|1186.74|1188.91|1186.51|1189.93|1187.53|1188.91|1186.51|0
1730156700000|2024-10-28 23:05:00|1189.14|1186.74|1190.04|1187.64|1190.72|1188.32|1189.14|1186.74|0
1730157000000|2024-10-28 23:10:00|1190.27|1187.87|1189.59|1187.19|1190.27|1187.87|1189.36|1186.96|0
1730157300000|2024-10-28 23:15:00|1189.81|1187.41|1189.36|1186.96|1190.27|1187.87|1189.36|1186.96|0
1730157600000|2024-10-28 23:20:00|1189.13|1186.73|1189.81|1187.41|1190.04|1187.64|1189.13|1186.73|0
1730157900000|2024-10-28 23:25:00|1189.59|1187.19|1188.91|1186.51|1189.69|1187.29|1188.91|1186.51|0
1730158200000|2024-10-28 23:30:00|1188.68|1186.28|1189.13|1186.73|1189.58|1187.18|1188.68|1186.28|0
1730158500000|2024-10-28 23:35:00|1189.36|1186.96|1189.13|1186.73|1189.58|1187.18|1189.01|1186.61|0
1730158800000|2024-10-28 23:40:00|1189.36|1186.96|1189.58|1187.18|1190.26|1187.86|1189.35|1186.95|0
1730159100000|2024-10-28 23:45:00|1189.81|1187.41|1187.77|1185.37|1190.03|1187.63|1187.77|1185.37|0
1730159400000|2024-10-28 23:50:00|1187.88|1185.48|1188|1185.6|1188.68|1186.28|1187.77|1185.37|0
1730159700000|2024-10-28 23:55:00|1188.22|1185.82|1189.46|1187.06|1189.58|1187.18|1188|1185.6|0
1730160000000|2024-10-29 00:00:00|1190.26|1187.86|1189.12|1186.72|1190.48|1188.08|1189.12|1186.72|0
1730160300000|2024-10-29 00:05:00|1189.35|1186.95|1185.05|1182.65|1189.35|1186.95|1184.38|1181.98|0
1730160600000|2024-10-29 00:10:00|1185.51|1183.11|1186.86|1184.46|1186.86|1184.46|1185.16|1182.76|0
1730160900000|2024-10-29 00:15:00|1186.64|1184.24|1187.76|1185.36|1188.22|1185.82|1186.18|1183.78|0
1730161200000|2024-10-29 00:20:00|1188.22|1185.82|1188.44|1186.04|1188.44|1186.04|1187.09|1184.69|0
1730161500000|2024-10-29 00:25:00|1188.21|1185.81|1190.47|1188.07|1190.7|1188.3|1187.99|1185.59|0
1730161800000|2024-10-29 00:30:00|1190.37|1188.17|1189.7|1187.5|1190.37|1188.17|1189.24|1187.04|0
1730162100000|2024-10-29 00:35:00|1189.47|1187.27|1189.69|1187.49|1191.05|1188.85|1189.47|1187.27|0
1730162400000|2024-10-29 00:40:00|1189.92|1187.72|1189.47|1187.27|1189.92|1187.72|1189.47|1187.27|0
1730162700000|2024-10-29 00:45:00|1189.24|1187.04|1189.69|1187.49|1190.37|1188.17|1189.24|1187.04|0
1730163000000|2024-10-29 00:50:00|1189.47|1187.27|1189.46|1187.26|1190.37|1188.17|1189.24|1187.04|0
1730163300000|2024-10-29 00:55:00|1189.69|1187.49|1189.01|1186.81|1189.69|1187.49|1189.01|1186.81|0
1730163600000|2024-10-29 01:00:00|1188.78|1186.58|1188.11|1185.91|1188.78|1186.58|1187.43|1185.23|0
1730163900000|2024-10-29 01:05:00|1187.65|1185.45|1187.65|1185.45|1188.33|1186.13|1186.97|1184.77|0
1730164200000|2024-10-29 01:10:00|1187.88|1185.68|1186.52|1184.32|1188.33|1186.13|1186.52|1184.32|0
1730164500000|2024-10-29 01:15:00|1186.29|1184.09|1187.2|1185|1187.2|1185|1185.39|1183.19|0
1730164800000|2024-10-29 01:20:00|1187.42|1185.22|1189.63|1187.43|1189.85|1187.65|1187.42|1185.22|0
1730165100000|2024-10-29 01:25:00|1189.4|1187.2|1190.3|1188.1|1190.53|1188.33|1188.95|1186.75|0
1730165400000|2024-10-29 01:30:00|1190.53|1188.33|1189.4|1187.2|1190.75|1188.55|1189.4|1187.2|0
1730165700000|2024-10-29 01:35:00|1189.62|1187.42|1189.17|1186.97|1189.85|1187.65|1188.27|1186.07|0
1730166000000|2024-10-29 01:40:00|1188.95|1186.75|1188.94|1186.74|1189.85|1187.65|1188.72|1186.52|0
1730166300000|2024-10-29 01:45:00|1188.72|1186.52|1187.81|1185.61|1189.17|1186.97|1187.81|1185.61|0
1730166600000|2024-10-29 01:50:00|1187.36|1185.16|1187.81|1185.61|1188.49|1186.29|1187.14|1184.94|0
1730166900000|2024-10-29 01:55:00|1188.04|1185.84|1188.94|1186.74|1188.94|1186.74|1187.59|1185.39|0
1730167200000|2024-10-29 02:00:00|1189.17|1186.97|1187.36|1185.16|1189.17|1186.97|1187.13|1184.93|0
1730167500000|2024-10-29 02:05:00|1187.58|1185.38|1188.71|1186.51|1188.71|1186.51|1187.36|1185.16|0
1730167800000|2024-10-29 02:10:00|1188.49|1186.29|1189.61|1187.41|1189.84|1187.64|1188.37|1186.17|0
1730168100000|2024-10-29 02:15:00|1189.39|1187.19|1189.39|1187.19|1189.84|1187.64|1189.16|1186.96|0
1730168400000|2024-10-29 02:20:00|1189.16|1186.96|1189.84|1187.64|1190.06|1187.86|1189.16|1186.96|0
1730168700000|2024-10-29 02:25:00|1189.61|1187.41|1189.16|1186.96|1189.84|1187.64|1188.93|1186.73|0
1730169000000|2024-10-29 02:30:00|1189.38|1187.18|1187.8|1185.6|1189.61|1187.41|1187.13|1184.93|0
1730169300000|2024-10-29 02:35:00|1187.58|1185.38|1187.58|1185.38|1187.8|1185.6|1187.12|1184.92|0
1730169600000|2024-10-29 02:40:00|1187.35|1185.15|1187.12|1184.92|1187.91|1185.71|1186.9|1184.7|0
1730169900000|2024-10-29 02:45:00|1187.35|1185.15|1187.8|1185.6|1188.03|1185.83|1187.35|1185.15|0
1730170200000|2024-10-29 02:50:00|1188.02|1185.82|1188.48|1186.28|1188.48|1186.28|1187.57|1185.37|0
1730170500000|2024-10-29 02:55:00|1188.25|1186.05|1188.25|1186.05|1188.48|1186.28|1187.8|1185.6|0
1730170800000|2024-10-29 03:00:00|1188.47|1186.27|1188.92|1186.72|1189.15|1186.95|1187.8|1185.6|0
1730171100000|2024-10-29 03:05:00|1189.03|1186.83|1190.96|1188.76|1190.96|1188.76|1188.92|1186.72|0
1730171400000|2024-10-29 03:10:00|1190.73|1188.53|1190.5|1188.3|1191.41|1189.21|1190.5|1188.3|0
1730171700000|2024-10-29 03:15:00|1190.73|1188.53|1190.05|1187.85|1190.95|1188.75|1190.05|1187.85|0
1730172000000|2024-10-29 03:20:00|1189.82|1187.62|1188.47|1186.27|1190.05|1187.85|1188.47|1186.27|0
1730172300000|2024-10-29 03:25:00|1188.69|1186.49|1189.14|1186.94|1189.14|1186.94|1188.47|1186.27|0
1730172600000|2024-10-29 03:30:00|1188.92|1186.72|1188.24|1186.04|1188.92|1186.72|1188.01|1185.81|0
1730172900000|2024-10-29 03:35:00|1188.01|1185.81|1186.88|1184.68|1188.01|1185.81|1186.66|1184.46|0
1730173200000|2024-10-29 03:40:00|1186.66|1184.46|1187.56|1185.36|1187.56|1185.36|1186.66|1184.46|0
1730173500000|2024-10-29 03:45:00|1187.33|1185.13|1185.75|1183.55|1187.33|1185.13|1185.08|1182.88|0
1730173800000|2024-10-29 03:50:00|1185.53|1183.33|1182.59|1180.39|1185.98|1183.78|1182.37|1180.17|0
1730174100000|2024-10-29 03:55:00|1182.14|1179.94|1181.46|1179.26|1183.04|1180.84|1180.33|1178.13|0
1730174400000|2024-10-29 04:00:00|1181.01|1178.81|1180.78|1178.58|1181.91|1179.71|1180.33|1178.13|0
1730174700000|2024-10-29 04:05:00|1181.01|1178.81|1182.59|1180.39|1183.04|1180.84|1181.01|1178.81|0
1730175000000|2024-10-29 04:10:00|1182.81|1180.61|1184.17|1181.97|1184.17|1181.97|1182.81|1180.61|0
1730175300000|2024-10-29 04:15:00|1184.39|1182.19|1184.84|1182.64|1185.07|1182.87|1184.17|1181.97|0
1730175600000|2024-10-29 04:20:00|1185.07|1182.87|1185.52|1183.32|1185.74|1183.54|1185.07|1182.87|0
1730175900000|2024-10-29 04:25:00|1185.97|1183.77|1185.97|1183.77|1186.19|1183.99|1185.52|1183.32|0
1730176200000|2024-10-29 04:30:00|1186.19|1183.99|1185.97|1183.77|1186.42|1184.22|1185.97|1183.77|0
1730176500000|2024-10-29 04:35:00|1185.74|1183.54|1185.06|1182.86|1185.97|1183.77|1185.06|1182.86|0
1730176800000|2024-10-29 04:40:00|1185.29|1183.09|1184.84|1182.64|1185.29|1183.09|1184.84|1182.64|0
1730177100000|2024-10-29 04:45:00|1185.06|1182.86|1184.83|1182.63|1185.51|1183.31|1184.83|1182.63|0
1730177400000|2024-10-29 04:50:00|1185.06|1182.86|1185.51|1183.31|1186.19|1183.99|1184.83|1182.63|0
1730177700000|2024-10-29 04:55:00|1185.74|1183.54|1186.41|1184.21|1186.41|1184.21|1185.74|1183.54|0
1730178000000|2024-10-29 05:00:00|1186.19|1183.99|1186.41|1184.21|1186.86|1184.66|1185.73|1183.53|0
1730178300000|2024-10-29 05:05:00|1186.19|1183.99|1184.83|1182.63|1186.41|1184.21|1184.83|1182.63|0
1730178600000|2024-10-29 05:10:00|1184.6|1182.4|1185.96|1183.76|1186.18|1183.98|1184.6|1182.4|0
1730178900000|2024-10-29 05:15:00|1185.73|1183.53|1185.28|1183.08|1186.41|1184.21|1185.05|1182.85|0
1730179200000|2024-10-29 05:20:00|1185.5|1183.3|1185.73|1183.53|1186.18|1183.98|1185.28|1183.08|0
1730179500000|2024-10-29 05:25:00|1185.95|1183.75|1187.31|1185.11|1187.53|1185.33|1185.95|1183.75|0
1730179800000|2024-10-29 05:30:00|1187.08|1184.88|1188.44|1186.24|1188.44|1186.24|1187.08|1184.88|0
1730180100000|2024-10-29 05:35:00|1188.54|1186.34|1189.11|1186.91|1189.11|1186.91|1187.98|1185.78|0
1730180400000|2024-10-29 05:40:00|1189.34|1187.14|1187.98|1185.78|1189.34|1187.14|1187.86|1185.66|0
1730180700000|2024-10-29 05:45:00|1188.21|1186.01|1188.21|1186.01|1188.66|1186.46|1187.98|1185.78|0
1730181000000|2024-10-29 05:50:00|1188.43|1186.23|1188.43|1186.23|1188.43|1186.23|1187.75|1185.55|0
1730181300000|2024-10-29 05:55:00|1188.21|1186.01|1188.43|1186.23|1188.66|1186.46|1187.98|1185.78|0
1730181600000|2024-10-29 06:00:00|1188.66|1186.46|1189.67|1187.47|1189.78|1187.58|1188.43|1186.23|0
1730181900000|2024-10-29 06:05:00|1189.56|1187.36|1190.46|1188.26|1190.69|1188.49|1189.56|1187.36|0
1730182200000|2024-10-29 06:10:00|1190.69|1188.49|1190.69|1188.49|1190.91|1188.71|1190.23|1188.03|0
1730182500000|2024-10-29 06:15:00|1190.91|1188.71|1190.68|1188.48|1191.14|1188.94|1190.46|1188.26|0
1730182800000|2024-10-29 06:20:00|1190.91|1188.71|1190.91|1188.71|1191.81|1189.61|1190.91|1188.71|0
1730183100000|2024-10-29 06:25:00|1191.13|1188.93|1190.91|1188.71|1191.13|1188.93|1190.46|1188.26|0
1730183400000|2024-10-29 06:30:00|1190.68|1188.48|1192.94|1190.74|1193.17|1190.97|1190.68|1188.48|0
1730183700000|2024-10-29 06:35:00|1192.71|1190.51|1192.71|1190.51|1192.94|1190.74|1191.36|1189.16|0
1730184000000|2024-10-29 06:40:00|1192.94|1190.74|1194.29|1192.09|1194.3|1192.1|1192.71|1190.51|0
1730184300000|2024-10-29 06:45:00|1194.52|1192.32|1194.52|1192.32|1194.52|1192.32|1193.84|1191.64|0
1730184600000|2024-10-29 06:50:00|1194.29|1192.09|1194.29|1192.09|1195.2|1193|1194.07|1191.87|0
1730184900000|2024-10-29 06:55:00|1194.52|1192.32|1194.29|1192.09|1194.52|1192.32|1193.61|1191.41|0
1730185200000|2024-10-29 07:00:00|1194.07|1191.87|1195.42|1193.22|1196.1|1193.9|1193.39|1191.19|0
1730185500000|2024-10-29 07:05:00|1195.65|1193.45|1194.29|1192.09|1196.1|1193.9|1194.06|1191.86|0
1730185800000|2024-10-29 07:10:00|1194.52|1192.32|1194.51|1192.31|1194.74|1192.54|1193.38|1191.18|0
1730186100000|2024-10-29 07:15:00|1194.74|1192.54|1194.74|1192.54|1195.19|1192.99|1194.06|1191.86|0
1730186400000|2024-10-29 07:20:00|1195.19|1192.99|1195.19|1192.99|1196.77|1194.57|1194.74|1192.54|0
1730186700000|2024-10-29 07:25:00|1195.42|1193.22|1196.55|1194.35|1196.77|1194.57|1195.42|1193.22|0
1730187000000|2024-10-29 07:30:00|1196.77|1194.57|1196.09|1193.89|1197.22|1195.02|1195.87|1193.67|0
1730187300000|2024-10-29 07:35:00|1196.32|1194.12|1195.64|1193.44|1196.54|1194.34|1195.64|1193.44|0
1730187600000|2024-10-29 07:40:00|1195.86|1193.66|1195.41|1193.21|1196.09|1193.89|1195.41|1193.21|0
1730187900000|2024-10-29 07:45:00|1195.18|1192.98|1195.41|1193.21|1195.86|1193.66|1194.73|1192.53|0
1730188200000|2024-10-29 07:50:00|1195.64|1193.44|1194.96|1192.76|1196.31|1194.11|1194.28|1192.08|0
1730188500000|2024-10-29 07:55:00|1195.18|1192.98|1192.24|1190.04|1195.18|1192.98|1192.24|1190.04|0
1730188800000|2024-10-29 08:00:00|1193.15|1190.95|1191.11|1188.91|1193.37|1191.17|1190.88|1188.68|0
1730189100000|2024-10-29 08:05:00|1190.88|1188.68|1189.98|1187.78|1191.34|1189.14|1188.85|1186.65|0
1730189400000|2024-10-29 08:10:00|1189.75|1187.55|1191.33|1189.13|1192.01|1189.81|1189.75|1187.55|0
1730189700000|2024-10-29 08:15:00|1191.11|1188.91|1186.14|1183.94|1191.11|1188.91|1185.69|1183.49|0
1730190000000|2024-10-29 08:20:00|1185.91|1183.71|1187.49|1185.29|1187.72|1185.52|1184.1|1181.9|0
1730190300000|2024-10-29 08:25:00|1187.26|1185.06|1192.46|1190.26|1192.46|1190.26|1186.36|1184.16|0
1730190600000|2024-10-29 08:30:00|1192.69|1190.49|1192.23|1190.03|1193.82|1191.62|1190.65|1188.45|0
1730190900000|2024-10-29 08:35:00|1192.34|1190.14|1195.17|1192.97|1195.62|1193.42|1192.01|1189.81|0
1730191200000|2024-10-29 08:40:00|1195.4|1193.2|1196.3|1194.1|1196.3|1194.1|1194.72|1192.52|0
1730191500000|2024-10-29 08:45:00|1196.08|1193.88|1196.53|1194.33|1197.21|1195.01|1195.17|1192.97|0
1730191800000|2024-10-29 08:50:00|1196.3|1194.1|1195.39|1193.19|1197.43|1195.23|1194.94|1192.74|0
1730192100000|2024-10-29 08:55:00|1195.17|1192.97|1193.13|1190.93|1195.62|1193.42|1190.87|1188.67|0
1730192400000|2024-10-29 09:00:00|1192.91|1190.71|1189.97|1187.77|1193.36|1191.16|1189.29|1187.09|0
1730192700000|2024-10-29 09:05:00|1190.42|1188.22|1192.22|1190.02|1192.9|1190.7|1189.74|1187.54|0
1730193000000|2024-10-29 09:10:00|1192|1189.8|1188.16|1185.96|1192|1189.8|1187.93|1185.73|0
1730193300000|2024-10-29 09:15:00|1188.61|1186.41|1189.28|1187.08|1189.74|1187.54|1187.7|1185.5|0
1730193600000|2024-10-29 09:20:00|1188.83|1186.63|1190.87|1188.67|1192|1189.8|1187.7|1185.5|0
1730193900000|2024-10-29 09:25:00|1190.64|1188.44|1191.99|1189.79|1192.9|1190.7|1190.64|1188.44|0
1730194200000|2024-10-29 09:30:00|1191.77|1189.57|1191.54|1189.34|1191.77|1189.57|1190.19|1187.99|0
1730194500000|2024-10-29 09:35:00|1191.65|1189.45|1191.09|1188.89|1192.22|1190.02|1190.41|1188.21|0
1730194800000|2024-10-29 09:40:00|1191.31|1189.11|1193.12|1190.92|1193.12|1190.92|1190.52|1188.32|0
1730195100000|2024-10-29 09:45:00|1193.35|1191.15|1190.86|1188.66|1193.35|1191.15|1190.18|1187.98|0
1730195400000|2024-10-29 09:50:00|1190.63|1188.43|1190.18|1187.98|1191.31|1189.11|1189.5|1187.3|0
1730195700000|2024-10-29 09:55:00|1190.41|1188.21|1191.53|1189.33|1191.53|1189.33|1189.95|1187.75|0
1730196000000|2024-10-29 10:00:00|1191.31|1189.11|1189.95|1187.75|1191.99|1189.79|1189.38|1187.18|0
1730196300000|2024-10-29 10:05:00|1189.5|1187.3|1188.03|1185.83|1189.95|1187.75|1187.01|1184.81|0
1730196600000|2024-10-29 10:10:00|1187.92|1185.72|1188.59|1186.39|1189.72|1187.52|1187.92|1185.72|0
1730196900000|2024-10-29 10:15:00|1188.37|1186.17|1187.24|1185.04|1188.82|1186.62|1187.24|1185.04|0
1730197200000|2024-10-29 10:20:00|1187.46|1185.26|1185.88|1183.68|1187.46|1185.26|1185.88|1183.68|0
1730197500000|2024-10-29 10:25:00|1185.65|1183.45|1187.91|1185.71|1188.14|1185.94|1184.75|1182.55|0
1730197800000|2024-10-29 10:30:00|1187.69|1185.49|1187.68|1185.48|1189.27|1187.07|1187.23|1185.03|0
1730198100000|2024-10-29 10:35:00|1187.91|1185.71|1187.23|1185.03|1188.14|1185.94|1187.23|1185.03|0
1730198400000|2024-10-29 10:40:00|1187.01|1184.81|1187.46|1185.26|1187.68|1185.48|1186.1|1183.9|0
1730198700000|2024-10-29 10:45:00|1187.68|1185.48|1189.49|1187.29|1190.05|1187.85|1187.68|1185.48|0
1730199000000|2024-10-29 10:50:00|1189.71|1187.51|1189.37|1187.17|1189.71|1187.51|1188.58|1186.38|0
1730199300000|2024-10-29 10:55:00|1189.49|1187.29|1188.13|1185.93|1189.71|1187.51|1188.13|1185.93|0
1730199600000|2024-10-29 11:00:00|1188.36|1186.16|1188.36|1186.16|1188.81|1186.61|1184.97|1182.77|0
1730199900000|2024-10-29 11:05:00|1187.9|1185.7|1184.4|1182.2|1187.9|1185.7|1184.29|1182.09|0
1730200200000|2024-10-29 11:10:00|1184.29|1182.09|1184.96|1182.76|1185.42|1183.22|1183.39|1181.19|0
1730200500000|2024-10-29 11:15:00|1184.74|1182.54|1183.83|1181.63|1187|1184.8|1183.38|1181.18|0
1730200800000|2024-10-29 11:20:00|1184.06|1181.86|1184.96|1182.76|1185.19|1182.99|1183.61|1181.41|0
1730201100000|2024-10-29 11:25:00|1185.19|1182.99|1183.83|1181.63|1185.19|1182.99|1182.93|1180.73|0
1730201400000|2024-10-29 11:30:00|1183.61|1181.41|1183.15|1180.95|1184.74|1182.54|1183.15|1180.95|0
1730201700000|2024-10-29 11:35:00|1182.7|1180.5|1183.83|1181.63|1184.06|1181.86|1182.7|1180.5|0
1730202000000|2024-10-29 11:40:00|1183.6|1181.4|1187.67|1185.47|1187.89|1185.69|1183.6|1181.4|0
1730202300000|2024-10-29 11:45:00|1187.22|1185.02|1185.86|1183.66|1188.34|1186.14|1185.29|1183.09|0
1730202600000|2024-10-29 11:50:00|1185.63|1183.43|1184.73|1182.53|1186.31|1184.11|1183.83|1181.63|0
1730202900000|2024-10-29 11:55:00|1184.5|1182.3|1182.92|1180.72|1185.18|1182.98|1182.47|1180.27|0
1730203200000|2024-10-29 12:00:00|1182.25|1180.05|1182.92|1180.72|1182.92|1180.72|1181.12|1178.92|0
1730203500000|2024-10-29 12:05:00|1183.15|1180.95|1181.57|1179.37|1183.15|1180.95|1181.34|1179.14|0
1730203800000|2024-10-29 12:10:00|1181.34|1179.14|1182.02|1179.82|1182.47|1180.27|1178.18|1175.98|0
1730204100000|2024-10-29 12:15:00|1181.79|1179.59|1183.82|1181.62|1184.05|1181.85|1181.79|1179.59|0
1730204400000|2024-10-29 12:20:00|1182.24|1180.04|1180.66|1178.46|1182.24|1180.04|1179.53|1177.33|0
1730204700000|2024-10-29 12:25:00|1180.88|1178.68|1182.46|1180.26|1183.14|1180.94|1179.76|1177.56|0
1730205000000|2024-10-29 12:30:00|1182.24|1180.04|1181.78|1179.58|1182.91|1180.71|1180.66|1178.46|0
1730205300000|2024-10-29 12:35:00|1181.56|1179.36|1181.78|1179.58|1182.69|1180.49|1181.11|1178.91|0
1730205600000|2024-10-29 12:40:00|1181.33|1179.13|1180.65|1178.45|1181.33|1179.13|1179.98|1177.78|0
1730205900000|2024-10-29 12:45:00|1180.88|1178.68|1180.65|1178.45|1181.33|1179.13|1180.2|1178|0
1730206200000|2024-10-29 12:50:00|1180.88|1178.68|1181.1|1178.9|1182.23|1180.03|1180.2|1178|0
1730206500000|2024-10-29 12:55:00|1180.88|1178.68|1179.75|1177.55|1181.1|1178.9|1179.3|1177.1|0
1730206800000|2024-10-29 13:00:00|1179.97|1177.77|1179.75|1177.55|1180.65|1178.45|1178.85|1176.65|0
1730207100000|2024-10-29 13:05:00|1179.97|1177.77|1181.78|1179.58|1182.9|1180.7|1179.75|1177.55|0
1730207400000|2024-10-29 13:10:00|1181.32|1179.12|1179.29|1177.09|1181.32|1179.12|1178.84|1176.64|0
1730207700000|2024-10-29 13:15:00|1179.07|1176.87|1178.84|1176.64|1179.85|1177.65|1178.84|1176.64|0
1730208000000|2024-10-29 13:20:00|1178.62|1176.42|1179.07|1176.87|1179.29|1177.09|1178.5|1176.3|0
1730208300000|2024-10-29 13:25:00|1178.84|1176.64|1181.09|1178.89|1182.67|1180.47|1178.84|1176.64|0
1730208600000|2024-10-29 13:30:00|1181.55|1179.35|1171.4|1169.2|1181.55|1179.35|1170.95|1168.75|0
1730208900000|2024-10-29 13:35:00|1171.85|1169.65|1170.26|1168.06|1173.36|1171.16|1168.68|1166.48|0
1730209200000|2024-10-29 13:40:00|1170.03|1167.83|1176.79|1174.59|1177.24|1175.04|1169.13|1166.93|0
1730209500000|2024-10-29 13:45:00|1176.56|1174.36|1173.41|1171.21|1180.62|1178.42|1173.41|1171.21|0
1730209800000|2024-10-29 13:50:00|1174.53|1172.33|1180.39|1178.19|1180.84|1178.64|1174.53|1172.33|0
1730210100000|2024-10-29 13:55:00|1180.62|1178.42|1182.31|1180.11|1183.33|1181.13|1180.62|1178.42|0
1730210400000|2024-10-29 14:00:00|1182.42|1180.22|1187.23|1185.03|1188.58|1186.38|1179.72|1177.52|0
1730210700000|2024-10-29 14:05:00|1186.77|1184.57|1184.79|1182.59|1188.36|1186.16|1183.66|1181.46|0
1730211000000|2024-10-29 14:10:00|1184.11|1181.91|1184.56|1182.36|1189.31|1187.11|1184.11|1181.91|0
1730211300000|2024-10-29 14:15:00|1185.24|1183.04|1187.28|1185.08|1188.18|1185.98|1184.79|1182.59|0
1730211600000|2024-10-29 14:20:00|1186.6|1184.4|1197.69|1195.49|1197.69|1195.49|1184.56|1182.36|0
1730211900000|2024-10-29 14:25:00|1197.24|1195.04|1186.14|1183.94|1198.82|1196.62|1185.24|1183.04|0
1730212200000|2024-10-29 14:30:00|1187.05|1184.85|1192.48|1190.28|1193.16|1190.96|1185.92|1183.72|0
1730212500000|2024-10-29 14:35:00|1192.25|1190.05|1194.29|1192.09|1194.74|1192.54|1191.12|1188.92|0
1730212800000|2024-10-29 14:40:00|1193.83|1191.63|1194.07|1191.87|1195.89|1193.69|1191.59|1189.39|0
1730213100000|2024-10-29 14:45:00|1194.3|1192.1|1193.17|1190.97|1194.3|1192.1|1190|1187.8|0
1730213400000|2024-10-29 14:50:00|1193.39|1191.19|1193.39|1191.19|1194.75|1192.55|1192.14|1189.94|0
1730213700000|2024-10-29 14:55:00|1192.94|1190.74|1194.75|1192.55|1196.11|1193.91|1192.03|1189.83|0
1730214000000|2024-10-29 15:00:00|1194.98|1192.78|1195.66|1193.46|1196.79|1194.59|1192.49|1190.29|0
1730214300000|2024-10-29 15:05:00|1195.76|1193.56|1189.32|1187.12|1195.88|1193.68|1188.86|1186.66|0
1730214600000|2024-10-29 15:10:00|1189.54|1187.34|1193.16|1190.96|1193.62|1191.42|1187.51|1185.31|0
1730214900000|2024-10-29 15:15:00|1192.94|1190.74|1192.26|1190.06|1194.97|1192.77|1191.35|1189.15|0
1730215200000|2024-10-29 15:20:00|1191.8|1189.6|1191.57|1189.37|1194.07|1191.87|1189.09|1186.89|0
1730215500000|2024-10-29 15:25:00|1191.35|1189.15|1191.12|1188.92|1192.48|1190.28|1190.22|1188.02|0
1730215800000|2024-10-29 15:30:00|1191.57|1189.37|1190.89|1188.69|1194.29|1192.09|1190.1|1187.9|0
1730216100000|2024-10-29 15:35:00|1190.67|1188.47|1193.84|1191.64|1194.74|1192.54|1189.08|1186.88|0
1730216400000|2024-10-29 15:40:00|1194.29|1192.09|1194.06|1191.86|1195.65|1193.45|1193.16|1190.96|0
1730216700000|2024-10-29 15:45:00|1194.29|1192.09|1193.83|1191.63|1196.1|1193.9|1193.61|1191.41|0
1730217000000|2024-10-29 15:50:00|1194.29|1192.09|1191.57|1189.37|1195.64|1193.44|1189.3|1187.1|0
1730217300000|2024-10-29 15:55:00|1192.25|1190.05|1194.74|1192.54|1195.19|1192.99|1191.34|1189.14|0
1730217600000|2024-10-29 16:00:00|1194.96|1192.76|1196.09|1193.89|1198.81|1196.61|1194.74|1192.54|0
1730217900000|2024-10-29 16:05:00|1195.87|1193.67|1196.77|1194.57|1197.23|1195.03|1194.51|1192.31|0
1730218200000|2024-10-29 16:10:00|1196.55|1194.35|1197.91|1195.71|1198.36|1196.16|1196.32|1194.12|0
1730218500000|2024-10-29 16:15:00|1198.13|1195.93|1198.01|1195.81|1200.73|1198.53|1196.77|1194.57|0
1730218800000|2024-10-29 16:20:00|1197.78|1195.58|1198.16|1195.96|1199.07|1196.87|1195.9|1193.7|0
1730219100000|2024-10-29 16:25:00|1197.93|1195.73|1194.76|1192.56|1198.16|1195.96|1194.08|1191.88|0
1730219400000|2024-10-29 16:30:00|1194.99|1192.79|1191.82|1189.62|1195.67|1193.47|1190.91|1188.71|0
1730219700000|2024-10-29 16:35:00|1192.04|1189.84|1193.4|1191.2|1194.99|1192.79|1189.78|1187.58|0
1730220000000|2024-10-29 16:40:00|1193.85|1191.65|1195.21|1193.01|1195.66|1193.46|1192.72|1190.52|0
1730220300000|2024-10-29 16:45:00|1194.98|1192.78|1195.89|1193.69|1197.48|1195.28|1194.3|1192.1|0
1730220600000|2024-10-29 16:50:00|1195.66|1193.46|1199.97|1197.77|1201.1|1198.9|1195.66|1193.46|0
1730220900000|2024-10-29 16:55:00|1200.19|1197.99|1200.42|1198.22|1200.42|1198.22|1197.47|1195.27|0
1730221200000|2024-10-29 17:00:00|1200.19|1197.99|1204.5|1202.3|1207|1204.8|1200.19|1197.99|0
1730221500000|2024-10-29 17:05:00|1204.05|1201.85|1204.05|1201.85|1205.86|1203.66|1203.14|1200.94|0
1730221800000|2024-10-29 17:10:00|1203.82|1201.62|1205.41|1203.21|1205.63|1203.43|1202.68|1200.48|0
1730222100000|2024-10-29 17:15:00|1205.18|1202.98|1204.04|1201.84|1205.86|1203.66|1203.59|1201.39|0
1730222400000|2024-10-29 17:20:00|1204.27|1202.07|1203.14|1200.94|1204.5|1202.3|1199.96|1197.76|0
1730222700000|2024-10-29 17:25:00|1204.04|1201.84|1200.64|1198.44|1204.04|1201.84|1199.51|1197.31|0
1730223000000|2024-10-29 17:30:00|1200.87|1198.67|1201.09|1198.89|1201.32|1199.12|1198.37|1196.17|0
1730223300000|2024-10-29 17:35:00|1200.86|1198.66|1200.18|1197.98|1202|1199.8|1199.73|1197.53|0
1730223600000|2024-10-29 17:40:00|1200.41|1198.21|1197.24|1195.04|1200.64|1198.44|1196.33|1194.13|0
1730223900000|2024-10-29 17:45:00|1197.46|1195.26|1199.5|1197.3|1200.18|1197.98|1197.01|1194.81|0
1730224200000|2024-10-29 17:50:00|1199.27|1197.07|1201.54|1199.34|1201.77|1199.57|1198.82|1196.62|0
1730224500000|2024-10-29 17:55:00|1201.31|1199.11|1200.18|1197.98|1201.77|1199.57|1199.27|1197.07|0
1730224800000|2024-10-29 18:00:00|1199.95|1197.75|1200.18|1197.98|1201.99|1199.79|1199.27|1197.07|0
1730225100000|2024-10-29 18:05:00|1199.95|1197.75|1200.4|1198.2|1201.08|1198.88|1198.59|1196.39|0
1730225400000|2024-10-29 18:10:00|1200.63|1198.43|1199.04|1196.84|1200.63|1198.43|1198.82|1196.62|0
1730225700000|2024-10-29 18:15:00|1199.27|1197.07|1201.31|1199.11|1201.31|1199.11|1197.68|1195.48|0
1730226000000|2024-10-29 18:20:00|1201.53|1199.33|1201.99|1199.79|1202.89|1200.69|1200.17|1197.97|0
1730226300000|2024-10-29 18:25:00|1201.53|1199.33|1203.54|1201.34|1203.54|1201.34|1200.36|1198.16|0
1730226600000|2024-10-29 18:30:00|1203.31|1201.11|1204.45|1202.25|1205.36|1203.16|1203.09|1200.89|0
1730226900000|2024-10-29 18:35:00|1204.22|1202.02|1206.03|1203.83|1206.49|1204.29|1203.99|1201.79|0
1730227200000|2024-10-29 18:40:00|1205.81|1203.61|1205.81|1203.61|1208.31|1206.11|1204.67|1202.47|0
1730227500000|2024-10-29 18:45:00|1205.58|1203.38|1205.35|1203.15|1206.26|1204.06|1204.22|1202.02|0
1730227800000|2024-10-29 18:50:00|1205.12|1202.92|1204.44|1202.24|1205.58|1203.38|1203.76|1201.56|0
1730228100000|2024-10-29 18:55:00|1204.22|1202.02|1204.21|1202.01|1204.9|1202.7|1203.76|1201.56|0
1730228400000|2024-10-29 19:00:00|1204.44|1202.24|1203.99|1201.79|1204.89|1202.69|1203.76|1201.56|0
1730228700000|2024-10-29 19:05:00|1204.21|1202.01|1206.26|1204.06|1206.26|1204.06|1203.3|1201.1|0
1730229000000|2024-10-29 19:10:00|1206.03|1203.83|1205.15|1202.95|1206.48|1204.28|1204.44|1202.24|0
1730229300000|2024-10-29 19:15:00|1204.92|1202.72|1206.06|1203.86|1206.29|1204.09|1203.79|1201.59|0
1730229600000|2024-10-29 19:20:00|1205.83|1203.63|1206.74|1204.54|1207.42|1205.22|1205.15|1202.95|0
1730229900000|2024-10-29 19:25:00|1206.51|1204.31|1208.1|1205.9|1208.78|1206.58|1205.6|1203.4|0
1730230200000|2024-10-29 19:30:00|1207.87|1205.67|1207.64|1205.44|1208.55|1206.35|1206.51|1204.31|0
1730230500000|2024-10-29 19:35:00|1207.87|1205.67|1205.15|1202.95|1207.87|1205.67|1204.69|1202.49|0
1730230800000|2024-10-29 19:40:00|1205.37|1203.17|1205.14|1202.94|1205.37|1203.17|1203.78|1201.58|0
1730231100000|2024-10-29 19:45:00|1204.92|1202.72|1204.92|1202.72|1205.82|1203.62|1204.46|1202.26|0
1730231400000|2024-10-29 19:50:00|1204.01|1201.81|1198.79|1196.59|1204.24|1202.04|1198.34|1196.14|0
1730231700000|2024-10-29 19:55:00|1198.34|1196.14|1198.56|1196.36|1199.02|1196.82|1194.94|1192.74|0
1730232000000|2024-10-29 20:00:00|1199.02|1196.82|1203.1|1200.9|1208.77|1206.57|1198.11|1195.91|0
1730232300000|2024-10-29 20:05:00|1202.42|1200.22|1206.5|1204.3|1207.41|1205.21|1201.96|1199.76|0
1730232600000|2024-10-29 20:10:00|1205.59|1203.39|1208.32|1206.12|1209.22|1207.02|1205.59|1203.39|0
1730232900000|2024-10-29 20:15:00|1207.96|1205.56|1202.74|1200.34|1207.96|1205.56|1202.51|1200.11|0
1730233200000|2024-10-29 20:20:00|1202.62|1200.22|1203.65|1201.25|1205.35|1202.95|1201.83|1199.43|0
1730233500000|2024-10-29 20:25:00|1203.42|1201.02|1205.23|1202.83|1205.69|1203.29|1202.39|1199.99|0
1730233800000|2024-10-29 20:30:00|1205.46|1203.06|1204.1|1201.7|1205.92|1203.52|1203.65|1201.25|0
1730234100000|2024-10-29 20:35:00|1203.87|1201.47|1204.78|1202.38|1204.78|1202.38|1203.87|1201.47|0
1730234400000|2024-10-29 20:40:00|1205.01|1202.61|1205.23|1202.83|1205.69|1203.29|1204.78|1202.38|0
1730234700000|2024-10-29 20:45:00|1204.78|1202.38|1204.78|1202.38|1205.68|1203.28|1204.78|1202.38|0
1730235000000|2024-10-29 20:50:00|1205|1202.6|1206.36|1203.96|1206.59|1204.19|1205|1202.6|0
1730235300000|2024-10-29 20:55:00|1206.14|1203.74|1204.2|1201.8|1206.14|1203.74|1204.2|1201.8|0
1730235600000|2024-10-29 21:00:00|1204.41|1202.01|1204.47|1202.07|1204.55|1202.15|1204.27|1201.87|0
1730235900000|2024-10-29 21:05:00|1204.51|1202.11|1206.14|1203.74|1206.14|1203.74|1204.51|1202.11|0
1730236200000|2024-10-29 21:10:00|1205.94|1203.54|1207.28|1204.88|1207.28|1204.88|1205.94|1203.54|0
1730236500000|2024-10-29 21:15:00|1206.8|1204.4|1205.94|1203.54|1207.31|1204.91|1205.81|1203.41|0
1730236800000|2024-10-29 21:20:00|1205.81|1203.41|1205.71|1203.31|1205.94|1203.54|1205.3|1202.9|0
1730237100000|2024-10-29 21:25:00|1205.74|1203.34|1205.67|1203.27|1205.94|1203.54|1204.94|1202.54|0
1730237400000|2024-10-29 21:30:00|1205.71|1203.31|1206.67|1204.27|1206.94|1204.54|1205.67|1203.27|0
1730237700000|2024-10-29 21:35:00|1206.64|1204.24|1206.63|1204.23|1206.64|1204.24|1206.47|1204.07|0
1730238000000|2024-10-29 21:40:00|1206.7|1204.3|1207.47|1205.07|1207.77|1205.37|1206.24|1203.84|0
1730238300000|2024-10-29 21:45:00|1207.43|1205.03|1207.87|1205.47|1207.87|1205.47|1207.23|1204.83|0
1730238600000|2024-10-29 21:50:00|1207.37|1204.97|1206.97|1204.57|1207.4|1205|1206.93|1204.53|0
1730238900000|2024-10-29 21:55:00|1207.09|1204.69|1206.99|1204.59|1207.17|1204.77|1206.97|1204.57|0
1730239200000|2024-10-29 22:00:00|1208.5|1206.1|1207.26|1204.86|1209.18|1206.78|1206.35|1203.95|0
1730239500000|2024-10-29 22:05:00|1207.36|1204.96|1209.98|1207.58|1210.21|1207.81|1207.36|1204.96|0
1730239800000|2024-10-29 22:10:00|1209.86|1207.46|1208.62|1206.22|1210.21|1207.81|1208.62|1206.22|0
1730240100000|2024-10-29 22:15:00|1208.72|1206.32|1208.39|1205.99|1209.07|1206.67|1207.93|1205.53|0
1730240400000|2024-10-29 22:20:00|1208.5|1206.1|1209.07|1206.67|1209.3|1206.9|1208.16|1205.76|0
1730240700000|2024-10-29 22:25:00|1209.29|1206.89|1208.84|1206.44|1209.29|1206.89|1208.39|1205.99|0
1730241000000|2024-10-29 22:30:00|1208.72|1206.32|1210.66|1208.26|1210.66|1208.26|1208.72|1206.32|0
1730241300000|2024-10-29 22:35:00|1210.88|1208.48|1210.88|1208.48|1211.11|1208.71|1210.2|1207.8|0
1730241600000|2024-10-29 22:40:00|1210.99|1208.59|1210.31|1207.91|1211.22|1208.82|1209.97|1207.57|0
1730241900000|2024-10-29 22:45:00|1210.43|1208.03|1211.22|1208.82|1211.33|1208.93|1209.97|1207.57|0
1730242200000|2024-10-29 22:50:00|1211.33|1208.93|1211.79|1209.39|1212.47|1210.07|1210.88|1208.48|0
1730242500000|2024-10-29 22:55:00|1212.01|1209.61|1211.79|1209.39|1212.47|1210.07|1211.79|1209.39|0
1730242800000|2024-10-29 23:00:00|1212.01|1209.61|1209.51|1207.11|1212.01|1209.61|1209.51|1207.11|0
1730243100000|2024-10-29 23:05:00|1209.06|1206.66|1208.15|1205.75|1209.74|1207.34|1207.92|1205.52|0
1730243400000|2024-10-29 23:10:00|1208.26|1205.86|1209.06|1206.66|1209.06|1206.66|1207.69|1205.29|0
1730243700000|2024-10-29 23:15:00|1208.94|1206.54|1209.96|1207.56|1210.65|1208.25|1208.37|1205.97|0
1730244000000|2024-10-29 23:20:00|1209.74|1207.34|1210.42|1208.02|1210.42|1208.02|1209.74|1207.34|0
1730244300000|2024-10-29 23:25:00|1210.3|1207.9|1210.64|1208.24|1211.33|1208.93|1210.19|1207.79|0
1730244600000|2024-10-29 23:30:00|1210.19|1207.79|1209.96|1207.56|1210.42|1208.02|1209.51|1207.11|0
1730244900000|2024-10-29 23:35:00|1209.73|1207.33|1209.28|1206.88|1210.19|1207.79|1209.28|1206.88|0
1730245200000|2024-10-29 23:40:00|1209.5|1207.1|1209.96|1207.56|1209.96|1207.56|1208.82|1206.42|0
1730245500000|2024-10-29 23:45:00|1209.73|1207.33|1209.05|1206.65|1209.96|1207.56|1209.05|1206.65|0
1730245800000|2024-10-29 23:50:00|1209.28|1206.88|1209.96|1207.56|1210.18|1207.78|1208.7|1206.3|0
1730246100000|2024-10-29 23:55:00|1210.18|1207.78|1209.95|1207.55|1211.09|1208.69|1209.95|1207.55|0
1730246400000|2024-10-30 00:00:00|1209.73|1207.33|1210.18|1207.78|1210.41|1208.01|1209.27|1206.87|0
1730246700000|2024-10-30 00:05:00|1210.29|1207.89|1211.09|1208.69|1211.09|1208.69|1209.73|1207.33|0
1730247000000|2024-10-30 00:10:00|1210.86|1208.46|1211.77|1209.37|1212.68|1210.28|1210.86|1208.46|0
1730247300000|2024-10-30 00:15:00|1211.54|1209.14|1212.45|1210.05|1212.68|1210.28|1210.86|1208.46|0
1730247600000|2024-10-30 00:20:00|1212.22|1209.82|1212.9|1210.5|1213.81|1211.41|1212.22|1209.82|0
1730247900000|2024-10-30 00:25:00|1213.13|1210.73|1214.15|1211.75|1214.49|1212.09|1213.13|1210.73|0
1730248200000|2024-10-30 00:30:00|1213.94|1211.74|1213.48|1211.28|1214.39|1212.19|1213.25|1211.05|0
1730248500000|2024-10-30 00:35:00|1213.71|1211.51|1214.62|1212.42|1214.62|1212.42|1213.25|1211.05|0
1730248800000|2024-10-30 00:40:00|1214.84|1212.64|1213.71|1211.51|1215.98|1213.78|1213.48|1211.28|0
1730249100000|2024-10-30 00:45:00|1213.48|1211.28|1215.4|1213.2|1215.89|1213.69|1213.25|1211.05|0
1730249400000|2024-10-30 00:50:00|1214.95|1212.75|1215.86|1213.66|1216.08|1213.88|1214.49|1212.29|0
1730249700000|2024-10-30 00:55:00|1215.97|1213.77|1215.86|1213.66|1216.54|1214.34|1215.63|1213.43|0
1730250000000|2024-10-30 01:00:00|1215.63|1213.43|1214.72|1212.52|1216.08|1213.88|1214.72|1212.52|0
1730250300000|2024-10-30 01:05:00|1214.49|1212.29|1214.49|1212.29|1214.72|1212.52|1213.36|1211.16|0
1730250600000|2024-10-30 01:10:00|1214.72|1212.52|1214.49|1212.29|1214.72|1212.52|1214.04|1211.84|0
1730250900000|2024-10-30 01:15:00|1214.26|1212.06|1214.71|1212.51|1215.17|1212.97|1214.26|1212.06|0
1730251200000|2024-10-30 01:20:00|1214.49|1212.29|1215.17|1212.97|1216.76|1214.56|1214.49|1212.29|0
1730251500000|2024-10-30 01:25:00|1214.94|1212.74|1215.85|1213.65|1216.53|1214.33|1214.94|1212.74|0
1730251800000|2024-10-30 01:30:00|1216.08|1213.88|1216.53|1214.33|1216.76|1214.56|1215.85|1213.65|0
1730252100000|2024-10-30 01:35:00|1216.64|1214.44|1217.66|1215.46|1218|1215.8|1216.53|1214.33|0
1730252400000|2024-10-30 01:40:00|1217.89|1215.69|1217.21|1215.01|1217.89|1215.69|1216.98|1214.78|0
1730252700000|2024-10-30 01:45:00|1216.98|1214.78|1216.75|1214.55|1217.43|1215.23|1216.75|1214.55|0
1730253000000|2024-10-30 01:50:00|1216.53|1214.33|1217.66|1215.46|1217.89|1215.69|1216.53|1214.33|0
1730253300000|2024-10-30 01:55:00|1217.43|1215.23|1217.2|1215|1218.11|1215.91|1217.2|1215|0
1730253600000|2024-10-30 02:00:00|1216.98|1214.78|1216.07|1213.87|1216.98|1214.78|1215.84|1213.64|0
1730253900000|2024-10-30 02:05:00|1216.29|1214.09|1216.29|1214.09|1216.75|1214.55|1215.84|1213.64|0
1730254200000|2024-10-30 02:10:00|1216.07|1213.87|1215.61|1213.41|1216.29|1214.09|1215.38|1213.18|0
1730254500000|2024-10-30 02:15:00|1215.84|1213.64|1215.61|1213.41|1216.07|1213.87|1215.16|1212.96|0
1730254800000|2024-10-30 02:20:00|1215.84|1213.64|1215.15|1212.95|1216.06|1213.86|1214.93|1212.73|0
1730255100000|2024-10-30 02:25:00|1214.93|1212.73|1214.02|1211.82|1214.93|1212.73|1214.02|1211.82|0
1730255400000|2024-10-30 02:30:00|1214.24|1212.04|1213.34|1211.14|1214.24|1212.04|1213.11|1210.91|0
1730255700000|2024-10-30 02:35:00|1213.33|1211.13|1211.74|1209.54|1213.33|1211.13|1210.61|1208.41|0
1730256000000|2024-10-30 02:40:00|1211.97|1209.77|1212.42|1210.22|1212.42|1210.22|1211.63|1209.43|0
1730256300000|2024-10-30 02:45:00|1212.53|1210.33|1211.29|1209.09|1212.53|1210.33|1211.29|1209.09|0
1730256600000|2024-10-30 02:50:00|1211.06|1208.86|1211.97|1209.77|1212.3|1210.1|1211.06|1208.86|0
1730256900000|2024-10-30 02:55:00|1211.74|1209.54|1210.83|1208.63|1212.19|1209.99|1210.83|1208.63|0
1730257200000|2024-10-30 03:00:00|1210.94|1208.74|1211.06|1208.86|1211.51|1209.31|1210.15|1207.95|0
1730257500000|2024-10-30 03:05:00|1211.28|1209.08|1210.83|1208.63|1211.28|1209.08|1210.83|1208.63|0
1730257800000|2024-10-30 03:10:00|1210.94|1208.74|1210.83|1208.63|1211.51|1209.31|1210.6|1208.4|0
1730258100000|2024-10-30 03:15:00|1210.6|1208.4|1209.47|1207.27|1210.83|1208.63|1209.47|1207.27|0
1730258400000|2024-10-30 03:20:00|1209.57|1207.37|1209.46|1207.26|1210.15|1207.95|1209.01|1206.81|0
1730258700000|2024-10-30 03:25:00|1209.69|1207.49|1208.1|1205.9|1210.14|1207.94|1208.1|1205.9|0
1730259000000|2024-10-30 03:30:00|1207.87|1205.67|1207.65|1205.45|1208.55|1206.35|1207.42|1205.22|0
1730259300000|2024-10-30 03:35:00|1207.42|1205.22|1206.74|1204.54|1207.87|1205.67|1206.51|1204.31|0
1730259600000|2024-10-30 03:40:00|1207.19|1204.99|1207.19|1204.99|1207.87|1205.67|1206.74|1204.54|0
1730259900000|2024-10-30 03:45:00|1207.42|1205.22|1207.64|1205.44|1207.64|1205.44|1206.74|1204.54|0
1730260200000|2024-10-30 03:50:00|1207.42|1205.22|1207.19|1204.99|1208.1|1205.9|1206.96|1204.76|0
1730260500000|2024-10-30 03:55:00|1206.96|1204.76|1207.64|1205.44|1207.87|1205.67|1206.96|1204.76|0
1730260800000|2024-10-30 04:00:00|1207.52|1205.32|1205.82|1203.62|1207.52|1205.32|1205.6|1203.4|0
1730261100000|2024-10-30 04:05:00|1205.37|1203.17|1206.5|1204.3|1206.5|1204.3|1205.37|1203.17|0
1730261400000|2024-10-30 04:10:00|1206.73|1204.53|1206.73|1204.53|1207.41|1205.21|1206.73|1204.53|0
1730261700000|2024-10-30 04:15:00|1206.5|1204.3|1205.7|1203.5|1206.5|1204.3|1205.7|1203.5|0
1730262000000|2024-10-30 04:20:00|1205.82|1203.62|1204.91|1202.71|1206.05|1203.85|1204.91|1202.71|0
1730262300000|2024-10-30 04:25:00|1205.02|1202.82|1204.91|1202.71|1205.37|1203.17|1204.46|1202.26|0
1730262600000|2024-10-30 04:30:00|1204.68|1202.48|1206.04|1203.84|1206.04|1203.84|1204.68|1202.48|0
1730262900000|2024-10-30 04:35:00|1206.27|1204.07|1205.14|1202.94|1206.27|1204.07|1204.91|1202.71|0
1730263200000|2024-10-30 04:40:00|1205.02|1202.82|1205.36|1203.16|1205.59|1203.39|1204.91|1202.71|0
1730263500000|2024-10-30 04:45:00|1205.59|1203.39|1204.68|1202.48|1205.81|1203.61|1204.45|1202.25|0
1730263800000|2024-10-30 04:50:00|1204.45|1202.25|1204.23|1202.03|1204.45|1202.25|1203.77|1201.57|0
1730264100000|2024-10-30 04:55:00|1204|1201.8|1203.77|1201.57|1204.45|1202.25|1203.77|1201.57|0
1730264400000|2024-10-30 05:00:00|1203.65|1201.45|1203.09|1200.89|1204.22|1202.02|1202.86|1200.66|0
1730264700000|2024-10-30 05:05:00|1202.86|1200.66|1204.22|1202.02|1204.45|1202.25|1202.86|1200.66|0
1730265000000|2024-10-30 05:10:00|1204.45|1202.25|1204.33|1202.13|1204.9|1202.7|1203.99|1201.79|0
1730265300000|2024-10-30 05:15:00|1204.22|1202.02|1204.9|1202.7|1205.13|1202.93|1203.99|1201.79|0
1730265600000|2024-10-30 05:20:00|1205.01|1202.81|1205.35|1203.15|1205.58|1203.38|1204.9|1202.7|0
1730265900000|2024-10-30 05:25:00|1205.58|1203.38|1204.9|1202.7|1205.58|1203.38|1204.67|1202.47|0
1730266200000|2024-10-30 05:30:00|1204.67|1202.47|1205.12|1202.92|1205.35|1203.15|1204.22|1202.02|0
1730266500000|2024-10-30 05:35:00|1204.9|1202.7|1204.21|1202.01|1205.12|1202.92|1204.21|1202.01|0
1730266800000|2024-10-30 05:40:00|1204.44|1202.24|1204.67|1202.47|1204.89|1202.69|1204.21|1202.01|0
1730267100000|2024-10-30 05:45:00|1204.44|1202.24|1202.17|1199.97|1204.44|1202.24|1202.17|1199.97|0
1730267400000|2024-10-30 05:50:00|1201.95|1199.75|1202.17|1199.97|1202.62|1200.42|1201.49|1199.29|0
1730267700000|2024-10-30 05:55:00|1202.4|1200.2|1202.62|1200.42|1203.08|1200.88|1202.17|1199.97|0
1730268000000|2024-10-30 06:00:00|1202.4|1200.2|1203.08|1200.88|1203.08|1200.88|1201.72|1199.52|0
1730268300000|2024-10-30 06:05:00|1202.85|1200.65|1203.86|1201.66|1205.22|1203.02|1202.85|1200.65|0
1730268600000|2024-10-30 06:10:00|1204.09|1201.89|1205.79|1203.59|1206.47|1204.27|1204.09|1201.89|0
1730268900000|2024-10-30 06:15:00|1206.02|1203.82|1207.15|1204.95|1207.16|1204.96|1206.02|1203.82|0
1730269200000|2024-10-30 06:20:00|1207.38|1205.18|1207.38|1205.18|1207.61|1205.41|1206.7|1204.5|0
1730269500000|2024-10-30 06:25:00|1207.26|1205.06|1208.17|1205.97|1208.17|1205.97|1207.15|1204.95|0
1730269800000|2024-10-30 06:30:00|1208.06|1205.86|1207.83|1205.63|1208.51|1206.31|1207.61|1205.41|0
1730270100000|2024-10-30 06:35:00|1208.06|1205.86|1208.51|1206.31|1208.51|1206.31|1207.83|1205.63|0
1730270400000|2024-10-30 06:40:00|1208.28|1206.08|1208.28|1206.08|1208.51|1206.31|1207.83|1205.63|0
1730270700000|2024-10-30 06:45:00|1208.51|1206.31|1209.64|1207.44|1209.64|1207.44|1208.28|1206.08|0
1730271000000|2024-10-30 06:50:00|1209.98|1207.78|1209.19|1206.99|1210.1|1207.9|1209.07|1206.87|0
1730271300000|2024-10-30 06:55:00|1208.96|1206.76|1209.87|1207.67|1209.87|1207.67|1208.96|1206.76|0
1730271600000|2024-10-30 07:00:00|1210.1|1207.9|1209.41|1207.21|1210.55|1208.35|1208.51|1206.31|0
1730271900000|2024-10-30 07:05:00|1209.64|1207.44|1209.41|1207.21|1210.32|1208.12|1209.19|1206.99|0
1730272200000|2024-10-30 07:10:00|1209.64|1207.44|1209.18|1206.98|1209.64|1207.44|1208.28|1206.08|0
1730272500000|2024-10-30 07:15:00|1209.41|1207.21|1210.32|1208.12|1211|1208.8|1209.18|1206.98|0
1730272800000|2024-10-30 07:20:00|1210.09|1207.89|1208.95|1206.75|1210.77|1208.57|1208.73|1206.53|0
1730273100000|2024-10-30 07:25:00|1208.73|1206.53|1209.41|1207.21|1210.09|1207.89|1208.5|1206.3|0
1730273400000|2024-10-30 07:30:00|1209.29|1207.09|1209.86|1207.66|1209.86|1207.66|1208.95|1206.75|0
1730273700000|2024-10-30 07:35:00|1209.74|1207.54|1208.95|1206.75|1210.31|1208.11|1208.72|1206.52|0
1730274000000|2024-10-30 07:40:00|1208.72|1206.52|1208.5|1206.3|1208.95|1206.75|1208.04|1205.84|0
1730274300000|2024-10-30 07:45:00|1208.72|1206.52|1209.13|1206.93|1209.36|1207.16|1208.04|1205.84|0
1730274600000|2024-10-30 07:50:00|1209.24|1207.04|1207.99|1205.79|1209.36|1207.16|1207.54|1205.34|0
1730274900000|2024-10-30 07:55:00|1208.22|1206.02|1207.08|1204.88|1208.67|1206.47|1207.08|1204.88|0
1730275200000|2024-10-30 08:00:00|1207.19|1204.99|1210.26|1208.06|1210.26|1208.06|1207.19|1204.99|0
1730275500000|2024-10-30 08:05:00|1210.49|1208.29|1206.17|1203.97|1211.17|1208.97|1206.17|1203.97|0
1730275800000|2024-10-30 08:10:00|1206.05|1203.85|1207.76|1205.56|1208.44|1206.24|1204.58|1202.38|0
1730276100000|2024-10-30 08:15:00|1207.99|1205.79|1208.44|1206.24|1209.58|1207.38|1207.76|1205.56|0
1730276400000|2024-10-30 08:20:00|1208.67|1206.47|1210.71|1208.51|1210.94|1208.74|1208.44|1206.24|0
1730276700000|2024-10-30 08:25:00|1210.59|1208.39|1211.16|1208.96|1211.16|1208.96|1209.35|1207.15|0
1730277000000|2024-10-30 08:30:00|1211.04|1208.84|1210.03|1207.83|1211.39|1209.19|1209.57|1207.37|0
1730277300000|2024-10-30 08:35:00|1210.25|1208.05|1209.34|1207.14|1211.16|1208.96|1209.23|1207.03|0
1730277600000|2024-10-30 08:40:00|1209.12|1206.92|1207.07|1204.87|1209.34|1207.14|1206.62|1204.42|0
1730277900000|2024-10-30 08:45:00|1207.75|1205.55|1206.84|1204.64|1207.75|1205.55|1205.26|1203.06|0
1730278200000|2024-10-30 08:50:00|1207.3|1205.1|1207.52|1205.32|1208.66|1206.46|1206.95|1204.75|0
1730278500000|2024-10-30 08:55:00|1206.95|1204.75|1206.16|1203.96|1207.3|1205.1|1205.71|1203.51|0
1730278800000|2024-10-30 09:00:00|1206.39|1204.19|1204.8|1202.6|1206.84|1204.64|1204.12|1201.92|0
1730279100000|2024-10-30 09:05:00|1205.02|1202.82|1206.61|1204.41|1207.29|1205.09|1204.34|1202.14|0
1730279400000|2024-10-30 09:10:00|1206.39|1204.19|1208.65|1206.45|1208.65|1206.45|1205.93|1203.73|0
1730279700000|2024-10-30 09:15:00|1208.43|1206.23|1208.2|1206|1209.11|1206.91|1207.52|1205.32|0
1730280000000|2024-10-30 09:20:00|1207.97|1205.77|1209.56|1207.36|1209.56|1207.36|1207.52|1205.32|0
1730280300000|2024-10-30 09:25:00|1209.79|1207.59|1210.01|1207.81|1210.01|1207.81|1208.42|1206.22|0
1730280600000|2024-10-30 09:30:00|1210.24|1208.04|1210.01|1207.81|1210.24|1208.04|1209.33|1207.13|0
1730280900000|2024-10-30 09:35:00|1209.79|1207.59|1209.33|1207.13|1210.24|1208.04|1209.1|1206.9|0
1730281200000|2024-10-30 09:40:00|1208.88|1206.68|1207.97|1205.77|1209.1|1206.9|1207.51|1205.31|0
1730281500000|2024-10-30 09:45:00|1207.39|1205.19|1207.97|1205.77|1208.19|1205.99|1206.6|1204.4|0
1730281800000|2024-10-30 09:50:00|1208.19|1205.99|1208.42|1206.22|1208.87|1206.67|1207.96|1205.76|0
1730282100000|2024-10-30 09:55:00|1208.65|1206.45|1208.33|1206.13|1209.36|1207.16|1207.74|1205.54|0
1730282400000|2024-10-30 10:00:00|1208.22|1206.02|1209.36|1207.16|1209.36|1207.16|1208|1205.8|0
1730282700000|2024-10-30 10:05:00|1209.13|1206.93|1206.86|1204.66|1209.36|1207.16|1206.63|1204.43|0
1730283000000|2024-10-30 10:10:00|1206.63|1204.43|1208.1|1205.9|1208.45|1206.25|1206.18|1203.98|0
1730283300000|2024-10-30 10:15:00|1207.99|1205.79|1208.67|1206.47|1209.13|1206.93|1207.31|1205.11|0
1730283600000|2024-10-30 10:20:00|1208.9|1206.7|1208.78|1206.58|1209.81|1207.61|1208.44|1206.24|0
1730283900000|2024-10-30 10:25:00|1208.67|1206.47|1210.49|1208.29|1210.49|1208.29|1208.44|1206.24|0
1730284200000|2024-10-30 10:30:00|1210.26|1208.06|1205.94|1203.74|1210.26|1208.06|1204.58|1202.38|0
1730284500000|2024-10-30 10:35:00|1206.17|1203.97|1206.89|1204.69|1207.11|1204.91|1205.49|1203.29|0
1730284800000|2024-10-30 10:40:00|1206.88|1204.68|1206.66|1204.46|1207.34|1205.14|1206.2|1204|0
1730285100000|2024-10-30 10:45:00|1206.88|1204.68|1202.57|1200.37|1206.88|1204.68|1200.54|1198.34|0
1730285400000|2024-10-30 10:50:00|1201.67|1199.47|1201.67|1199.47|1201.89|1199.69|1200.53|1198.33|0
1730285700000|2024-10-30 10:55:00|1202.35|1200.15|1201.21|1199.01|1202.35|1200.15|1201.21|1199.01|0
1730286000000|2024-10-30 11:00:00|1201.67|1199.47|1200.98|1198.78|1202|1199.8|1200.53|1198.33|0
1730286300000|2024-10-30 11:05:00|1200.87|1198.67|1202.57|1200.37|1202.8|1200.6|1200.76|1198.56|0
1730286600000|2024-10-30 11:10:00|1202.8|1200.6|1205.06|1202.86|1205.29|1203.09|1202.57|1200.37|0
1730286900000|2024-10-30 11:15:00|1204.84|1202.64|1205.97|1203.77|1206.2|1204|1204.16|1201.96|0
1730287200000|2024-10-30 11:20:00|1205.74|1203.54|1204.61|1202.41|1205.74|1203.54|1204.61|1202.41|0
1730287500000|2024-10-30 11:25:00|1204.83|1202.63|1203.25|1201.05|1205.06|1202.86|1202.34|1200.14|0
1730287800000|2024-10-30 11:30:00|1203.24|1201.04|1203.7|1201.5|1204.15|1201.95|1203.02|1200.82|0
1730288100000|2024-10-30 11:35:00|1203.47|1201.27|1204.15|1201.95|1204.6|1202.4|1203.24|1201.04|0
1730288400000|2024-10-30 11:40:00|1203.92|1201.72|1204.15|1201.95|1204.6|1202.4|1203.7|1201.5|0
1730288700000|2024-10-30 11:45:00|1203.92|1201.72|1199.84|1197.64|1204.15|1201.95|1199.84|1197.64|0
1730289000000|2024-10-30 11:50:00|1199.61|1197.41|1198.93|1196.73|1199.61|1197.41|1197.8|1195.6|0
1730289300000|2024-10-30 11:55:00|1199.16|1196.96|1199.16|1196.96|1199.84|1197.64|1198.36|1196.16|0
1730289600000|2024-10-30 12:00:00|1199.84|1197.64|1198.7|1196.5|1200.29|1198.09|1198.7|1196.5|0
1730289900000|2024-10-30 12:05:00|1198.48|1196.28|1198.25|1196.05|1198.7|1196.5|1197.57|1195.37|0
1730290200000|2024-10-30 12:10:00|1198.02|1195.82|1199.61|1197.41|1200.06|1197.86|1198.02|1195.82|0
1730290500000|2024-10-30 12:15:00|1200.62|1198.42|1198.7|1196.5|1201.19|1198.99|1198.02|1195.82|0
1730290800000|2024-10-30 12:20:00|1198.25|1196.05|1198.02|1195.82|1199.15|1196.95|1196.89|1194.69|0
1730291100000|2024-10-30 12:25:00|1198.25|1196.05|1198.13|1195.93|1198.7|1196.5|1196.89|1194.69|0
1730291400000|2024-10-30 12:30:00|1197.9|1195.7|1197.74|1195.54|1198.65|1196.45|1195.82|1193.62|0
1730291700000|2024-10-30 12:35:00|1197.97|1195.77|1199.56|1197.36|1201.14|1198.94|1197.74|1195.54|0
1730292000000|2024-10-30 12:40:00|1199.44|1197.24|1197.97|1195.77|1201.14|1198.94|1197.74|1195.54|0
1730292300000|2024-10-30 12:45:00|1198.08|1195.88|1197.06|1194.86|1198.87|1196.67|1197.06|1194.86|0
1730292600000|2024-10-30 12:50:00|1197.29|1195.09|1195.36|1193.16|1198.65|1196.45|1195.25|1193.05|0
1730292900000|2024-10-30 12:55:00|1195.25|1193.05|1196.15|1193.95|1197.06|1194.86|1194.57|1192.37|0
1730293200000|2024-10-30 13:00:00|1195.7|1193.5|1191.62|1189.42|1195.93|1193.73|1191.4|1189.2|0
1730293500000|2024-10-30 13:05:00|1191.4|1189.2|1191.42|1189.22|1192.76|1190.56|1190.29|1188.09|0
1730293800000|2024-10-30 13:10:00|1191.65|1189.45|1194.36|1192.16|1194.81|1192.61|1191.65|1189.45|0
1730294100000|2024-10-30 13:15:00|1194.59|1192.39|1192.1|1189.9|1194.59|1192.39|1191.87|1189.67|0
1730294400000|2024-10-30 13:20:00|1191.87|1189.67|1191.87|1189.67|1192.32|1190.12|1190.74|1188.54|0
1730294700000|2024-10-30 13:25:00|1191.19|1188.99|1194.13|1191.93|1194.58|1192.38|1191.19|1188.99|0
1730295000000|2024-10-30 13:30:00|1193.91|1191.71|1190.96|1188.76|1196.85|1194.65|1189.83|1187.63|0
1730295300000|2024-10-30 13:35:00|1190.51|1188.31|1186.22|1184.02|1192.09|1189.89|1186.22|1184.02|0
1730295600000|2024-10-30 13:40:00|1186.44|1184.24|1180.34|1178.14|1186.44|1184.24|1175.6|1173.4|0
1730295900000|2024-10-30 13:45:00|1179.89|1177.69|1186.44|1184.24|1187.79|1185.59|1177.18|1174.98|0
1730296200000|2024-10-30 13:50:00|1186.89|1184.69|1194.35|1192.15|1194.58|1192.38|1186.66|1184.46|0
1730296500000|2024-10-30 13:55:00|1194.8|1192.6|1198.88|1196.68|1199.1|1196.9|1194.8|1192.6|0
1730296800000|2024-10-30 14:00:00|1198.65|1196.45|1203.61|1201.41|1204.07|1201.87|1197.97|1195.77|0
1730297100000|2024-10-30 14:05:00|1203.39|1201.19|1204.75|1202.55|1205.88|1203.68|1200.89|1198.69|0
1730297400000|2024-10-30 14:10:00|1205.2|1203|1204.97|1202.77|1206.33|1204.13|1202.48|1200.28|0
1730297700000|2024-10-30 14:15:00|1205.2|1203|1207.69|1205.49|1208.6|1206.4|1204.97|1202.77|0
1730298000000|2024-10-30 14:20:00|1207.92|1205.72|1205.46|1203.26|1208.25|1206.05|1204.52|1202.32|0
1730298300000|2024-10-30 14:25:00|1205.23|1203.03|1206.82|1204.62|1208.4|1206.2|1204.55|1202.35|0
1730298600000|2024-10-30 14:30:00|1206.92|1204.72|1207.72|1205.52|1208.18|1205.98|1205.45|1203.25|0
1730298900000|2024-10-30 14:35:00|1207.49|1205.29|1207.49|1205.29|1208.63|1206.43|1205.45|1203.25|0
1730299200000|2024-10-30 14:40:00|1207.72|1205.52|1206.81|1204.61|1208.86|1206.66|1205.23|1203.03|0
1730299500000|2024-10-30 14:45:00|1206.59|1204.39|1205.71|1203.51|1207.72|1205.52|1205.03|1202.83|0
1730299800000|2024-10-30 14:50:00|1205.94|1203.74|1200.5|1198.3|1206.16|1203.96|1200.05|1197.85|0
1730300100000|2024-10-30 14:55:00|1200.72|1198.52|1204.12|1201.92|1206.39|1204.19|1200.5|1198.3|0
1730300400000|2024-10-30 15:00:00|1203.9|1201.7|1204.8|1202.6|1205.03|1202.83|1202.99|1200.79|0
1730300700000|2024-10-30 15:05:00|1204.57|1202.37|1202.31|1200.11|1204.57|1202.37|1200.95|1198.75|0
1730301000000|2024-10-30 15:10:00|1202.08|1199.88|1197.78|1195.58|1202.08|1199.88|1197.78|1195.58|0
1730301300000|2024-10-30 15:15:00|1198.45|1196.25|1200.72|1198.52|1201.62|1199.42|1196.87|1194.67|0
1730301600000|2024-10-30 15:20:00|1201.4|1199.2|1202.32|1200.12|1202.55|1200.35|1199.38|1197.18|0
1730301900000|2024-10-30 15:25:00|1202.1|1199.9|1208.67|1206.47|1208.9|1206.7|1201.42|1199.22|0
1730302200000|2024-10-30 15:30:00|1208.22|1206.02|1205.95|1203.75|1209.35|1207.15|1205.72|1203.52|0
1730302500000|2024-10-30 15:35:00|1205.49|1203.29|1208.44|1206.24|1208.44|1206.24|1204.81|1202.61|0
1730302800000|2024-10-30 15:40:00|1208.67|1206.47|1211.16|1208.96|1211.84|1209.64|1208.67|1206.47|0
1730303100000|2024-10-30 15:45:00|1211.39|1209.19|1210.93|1208.73|1211.5|1209.3|1209.8|1207.6|0
1730303400000|2024-10-30 15:50:00|1210.71|1208.51|1211.84|1209.64|1212.75|1210.55|1210.03|1207.83|0
1730303700000|2024-10-30 15:55:00|1212.07|1209.87|1210.39|1208.19|1212.29|1210.09|1209.93|1207.73|0
1730304000000|2024-10-30 16:00:00|1210.16|1207.96|1209.36|1207.16|1210.84|1208.64|1208.22|1206.02|0
1730304300000|2024-10-30 16:05:00|1209.47|1207.27|1208.41|1206.21|1211.59|1209.39|1208.18|1205.98|0
1730304600000|2024-10-30 16:10:00|1208.18|1205.98|1207.27|1205.07|1209.32|1207.12|1206.82|1204.62|0
1730304900000|2024-10-30 16:15:00|1207.5|1205.3|1205.23|1203.03|1208.41|1206.21|1204.55|1202.35|0
1730305200000|2024-10-30 16:20:00|1205.01|1202.81|1205.46|1203.26|1206.47|1204.27|1204.55|1202.35|0
1730305500000|2024-10-30 16:25:00|1205|1202.8|1205.23|1203.03|1205.91|1203.71|1204.55|1202.35|0
1730305800000|2024-10-30 16:30:00|1205.11|1202.91|1205.91|1203.71|1205.91|1203.71|1202.51|1200.31|0
1730306100000|2024-10-30 16:35:00|1205.68|1203.48|1205.45|1203.25|1206.14|1203.94|1203.42|1201.22|0
1730306400000|2024-10-30 16:40:00|1205.23|1203.03|1203.87|1201.67|1206.13|1203.93|1202.73|1200.53|0
1730306700000|2024-10-30 16:45:00|1204.09|1201.89|1204.09|1201.89|1205.23|1203.03|1202.96|1200.76|0
1730307000000|2024-10-30 16:50:00|1204.32|1202.12|1202.51|1200.31|1204.77|1202.57|1202.05|1199.85|0
1730307300000|2024-10-30 16:55:00|1202.28|1200.08|1200.47|1198.27|1202.96|1200.76|1200.47|1198.27|0
1730307600000|2024-10-30 17:00:00|1200.69|1198.49|1202.05|1199.85|1202.73|1200.53|1199.33|1197.13|0
1730307900000|2024-10-30 17:05:00|1202.28|1200.08|1200.24|1198.04|1202.73|1200.53|1200.24|1198.04|0
1730308200000|2024-10-30 17:10:00|1200.01|1197.81|1201.37|1199.17|1202.05|1199.85|1199.78|1197.58|0
1730308500000|2024-10-30 17:15:00|1201.02|1198.82|1201.37|1199.17|1202.05|1199.85|1200.69|1198.49|0
1730308800000|2024-10-30 17:20:00|1201.59|1199.39|1200.46|1198.26|1203.18|1200.98|1200.23|1198.03|0
1730309100000|2024-10-30 17:25:00|1200.91|1198.71|1196.38|1194.18|1201.14|1198.94|1195.93|1193.73|0
1730309400000|2024-10-30 17:30:00|1195.48|1193.28|1191.41|1189.21|1196.61|1194.41|1190.5|1188.3|0
1730309700000|2024-10-30 17:35:00|1191.18|1188.98|1187.56|1185.36|1192.31|1190.11|1187.56|1185.36|0
1730310000000|2024-10-30 17:40:00|1187.34|1185.14|1189.3|1187.1|1190.89|1188.69|1184.85|1182.65|0
1730310300000|2024-10-30 17:45:00|1188.85|1186.65|1192.02|1189.82|1192.47|1190.27|1187.95|1185.75|0
1730310600000|2024-10-30 17:50:00|1192.69|1190.49|1189.75|1187.55|1193.6|1191.4|1187.04|1184.84|0
1730310900000|2024-10-30 17:55:00|1189.53|1187.33|1187.49|1185.29|1189.75|1187.55|1187.49|1185.29|0
1730311200000|2024-10-30 18:00:00|1188.4|1186.2|1191.44|1189.24|1192.01|1189.81|1187.94|1185.74|0
1730311500000|2024-10-30 18:05:00|1191.56|1189.36|1196.54|1194.34|1197.67|1195.47|1190.43|1188.23|0
1730311800000|2024-10-30 18:10:00|1196.76|1194.56|1195.08|1192.88|1198.12|1195.92|1195.08|1192.88|0
1730312100000|2024-10-30 18:15:00|1194.73|1192.53|1192.85|1190.65|1195.9|1193.7|1192.62|1190.42|0
1730312400000|2024-10-30 18:20:00|1193.53|1191.33|1195.11|1192.91|1196.47|1194.27|1193.53|1191.33|0
1730312700000|2024-10-30 18:25:00|1194.89|1192.69|1191.72|1189.52|1194.89|1192.69|1191.72|1189.52|0
1730313000000|2024-10-30 18:30:00|1191.26|1189.06|1191.94|1189.74|1193.75|1191.55|1191.26|1189.06|0
1730313300000|2024-10-30 18:35:00|1192.17|1189.97|1192.17|1189.97|1194.43|1192.23|1191.94|1189.74|0
1730313600000|2024-10-30 18:40:00|1192.05|1189.85|1192.39|1190.19|1193.98|1191.78|1191.6|1189.4|0
1730313900000|2024-10-30 18:45:00|1192.62|1190.42|1193.3|1191.1|1193.75|1191.55|1192.16|1189.96|0
1730314200000|2024-10-30 18:50:00|1193.07|1190.87|1193.07|1190.87|1194.2|1192|1192.39|1190.19|0
1730314500000|2024-10-30 18:55:00|1192.84|1190.64|1192.61|1190.41|1194.2|1192|1191.94|1189.74|0
1730314800000|2024-10-30 19:00:00|1192.16|1189.96|1187.45|1185.25|1192.16|1189.96|1185.37|1183.17|0
1730315100000|2024-10-30 19:05:00|1187.68|1185.48|1188.58|1186.38|1189.48|1187.28|1183.38|1181.18|0
1730315400000|2024-10-30 19:10:00|1188.81|1186.61|1190.61|1188.41|1191.29|1189.09|1188.13|1185.93|0
1730315700000|2024-10-30 19:15:00|1190.39|1188.19|1186.99|1184.79|1190.39|1188.19|1184.96|1182.76|0
1730316000000|2024-10-30 19:20:00|1187.67|1185.47|1187.45|1185.25|1188.58|1186.38|1186.09|1183.89|0
1730316300000|2024-10-30 19:25:00|1187.22|1185.02|1186.99|1184.79|1188.57|1186.37|1186.09|1183.89|0
1730316600000|2024-10-30 19:30:00|1187.67|1185.47|1185.86|1183.66|1188.35|1186.15|1185.86|1183.66|0
1730316900000|2024-10-30 19:35:00|1186.09|1183.89|1186.54|1184.34|1186.99|1184.79|1181.79|1179.59|0
1730317200000|2024-10-30 19:40:00|1186.76|1184.56|1184.95|1182.75|1188.35|1186.15|1184.95|1182.75|0
1730317500000|2024-10-30 19:45:00|1185.41|1183.21|1185.86|1183.66|1186.53|1184.33|1183.6|1181.4|0
1730317800000|2024-10-30 19:50:00|1185.63|1183.43|1182.69|1180.49|1187.21|1185.01|1182.47|1180.27|0
1730318100000|2024-10-30 19:55:00|1182.47|1180.27|1181.11|1178.91|1182.47|1180.27|1176.37|1174.17|0
1730318400000|2024-10-30 20:00:00|1182.69|1180.49|1186.44|1184.24|1187.77|1185.57|1172.42|1170.22|0
1730318700000|2024-10-30 20:05:00|1186.78|1184.58|1180.23|1178.03|1186.78|1184.58|1176.39|1174.19|0
1730319000000|2024-10-30 20:10:00|1180.68|1178.48|1174.59|1172.39|1181.81|1179.61|1171.21|1169.01|0
1730319300000|2024-10-30 20:15:00|1175.02|1172.62|1174.91|1172.51|1176.49|1174.09|1174.46|1172.06|0
1730319600000|2024-10-30 20:20:00|1174.69|1172.29|1173.78|1171.38|1175.81|1173.41|1172.88|1170.48|0
1730319900000|2024-10-30 20:25:00|1174.01|1171.61|1180.55|1178.15|1180.55|1178.15|1174.01|1171.61|0
1730320200000|2024-10-30 20:30:00|1180.78|1178.38|1179.65|1177.25|1182.13|1179.73|1178.52|1176.12|0
1730320500000|2024-10-30 20:35:00|1179.75|1177.35|1177.84|1175.44|1179.87|1177.47|1176.94|1174.54|0
1730320800000|2024-10-30 20:40:00|1178.06|1175.66|1176.48|1174.08|1178.06|1175.66|1175.13|1172.73|0
1730321100000|2024-10-30 20:45:00|1176.37|1173.97|1177.84|1175.44|1178.29|1175.89|1176.37|1173.97|0
1730321400000|2024-10-30 20:50:00|1177.61|1175.21|1175.8|1173.4|1177.84|1175.44|1175.46|1173.06|0
1730321700000|2024-10-30 20:55:00|1176.03|1173.63|1175.46|1173.06|1176.14|1173.74|1174.78|1172.38|0
1730322000000|2024-10-30 21:00:00|1175.41|1173.01|1175.89|1173.49|1176.09|1173.69|1175.41|1173.01|0
1730322300000|2024-10-30 21:05:00|1176.13|1173.73|1175.03|1172.63|1176.29|1173.89|1174.84|1172.44|0
1730322600000|2024-10-30 21:10:00|1175.13|1172.73|1175.23|1172.83|1175.46|1173.06|1174.6|1172.2|0
1730322900000|2024-10-30 21:15:00|1175.06|1172.66|1174.9|1172.5|1175.36|1172.96|1174.72|1172.32|0
1730323200000|2024-10-30 21:20:00|1174.86|1172.46|1175.72|1173.32|1175.72|1173.32|1174.86|1172.46|0
1730323500000|2024-10-30 21:25:00|1175.92|1173.52|1174.99|1172.59|1175.92|1173.52|1174.76|1172.36|0
1730323800000|2024-10-30 21:30:00|1174.43|1172.03|1172.81|1170.41|1174.43|1172.03|1172.61|1170.21|0
1730324100000|2024-10-30 21:35:00|1172.61|1170.21|1172.74|1170.34|1172.77|1170.37|1172.11|1169.71|0
1730324400000|2024-10-30 21:40:00|1172.77|1170.37|1172.73|1170.33|1173.07|1170.67|1172.25|1169.85|0
1730324700000|2024-10-30 21:45:00|1172.83|1170.43|1171.91|1169.51|1172.83|1170.43|1171.61|1169.21|0
1730325000000|2024-10-30 21:50:00|1171.88|1169.48|1172.63|1170.23|1172.97|1170.57|1171.61|1169.21|0
1730325300000|2024-10-30 21:55:00|1172.47|1170.07|1171.31|1168.91|1172.83|1170.43|1170.82|1168.42|0
1730325600000|2024-10-30 22:00:00|1170.62|1168.22|1166.43|1164.03|1173.98|1171.58|1163.95|1161.55|0
1730325900000|2024-10-30 22:05:00|1166.32|1163.92|1165.87|1163.47|1168.8|1166.4|1165.19|1162.79|0
1730326200000|2024-10-30 22:10:00|1165.75|1163.35|1164.74|1162.34|1165.87|1163.47|1164.07|1161.67|0
1730326500000|2024-10-30 22:15:00|1164.97|1162.57|1165.64|1163.24|1166.65|1164.25|1164.29|1161.89|0
1730326800000|2024-10-30 22:20:00|1165.42|1163.02|1164.06|1161.66|1165.87|1163.47|1163.95|1161.55|0
1730327100000|2024-10-30 22:25:00|1164.29|1161.89|1166.99|1164.59|1167.22|1164.82|1164.06|1161.66|0
1730327400000|2024-10-30 22:30:00|1167.44|1165.04|1166.54|1164.14|1167.67|1165.27|1165.64|1163.24|0
1730327700000|2024-10-30 22:35:00|1166.31|1163.91|1167.21|1164.81|1168.11|1165.71|1166.31|1163.91|0
1730328000000|2024-10-30 22:40:00|1167.1|1164.7|1168.34|1165.94|1169.46|1167.06|1166.31|1163.91|0
1730328300000|2024-10-30 22:45:00|1168.56|1166.16|1165.86|1163.46|1168.56|1166.16|1165.18|1162.78|0
1730328600000|2024-10-30 22:50:00|1166.08|1163.68|1165.63|1163.23|1166.53|1164.13|1164.96|1162.56|0
1730328900000|2024-10-30 22:55:00|1165.86|1163.46|1165.86|1163.46|1166.08|1163.68|1164.96|1162.56|0
1730329200000|2024-10-30 23:00:00|1166.08|1163.68|1166.53|1164.13|1166.53|1164.13|1164.73|1162.33|0
1730329500000|2024-10-30 23:05:00|1166.3|1163.9|1166.64|1164.24|1167.43|1165.03|1166.08|1163.68|0
1730329800000|2024-10-30 23:10:00|1166.75|1164.35|1166.3|1163.9|1167.43|1165.03|1165.4|1163|0
1730330100000|2024-10-30 23:15:00|1166.08|1163.68|1165.85|1163.45|1167.2|1164.8|1165.85|1163.45|0
1730330400000|2024-10-30 23:20:00|1165.63|1163.23|1164.95|1162.55|1165.63|1163.23|1164.5|1162.1|0
1730330700000|2024-10-30 23:25:00|1164.83|1162.43|1165.17|1162.77|1166.07|1163.67|1164.72|1162.32|0
1730331000000|2024-10-30 23:30:00|1165.4|1163|1164.05|1161.65|1165.62|1163.22|1164.05|1161.65|0
1730331300000|2024-10-30 23:35:00|1164.5|1162.1|1165.85|1163.45|1166.3|1163.9|1164.5|1162.1|0
1730331600000|2024-10-30 23:40:00|1165.62|1163.22|1164.72|1162.32|1165.62|1163.22|1164.04|1161.64|0
1730331900000|2024-10-30 23:45:00|1164.94|1162.54|1164.37|1161.97|1165.17|1162.77|1163.59|1161.19|0
1730332200000|2024-10-30 23:50:00|1164.27|1161.87|1163.82|1161.42|1164.49|1162.09|1163.82|1161.42|0
1730332500000|2024-10-30 23:55:00|1162.91|1160.51|1163.14|1160.74|1163.82|1161.42|1162.91|1160.51|0
1730332800000|2024-10-31 00:00:00|1162.91|1160.51|1160.89|1158.49|1163.14|1160.74|1159.99|1157.59|0
1730333100000|2024-10-31 00:05:00|1160.66|1158.26|1161.79|1159.39|1161.79|1159.39|1159.42|1157.02|0
1730333400000|2024-10-31 00:10:00|1161.67|1159.27|1164.04|1161.64|1165.16|1162.76|1161.56|1159.16|0
1730333700000|2024-10-31 00:15:00|1164.26|1161.86|1163.58|1161.18|1164.37|1161.97|1163.36|1160.96|0
1730334000000|2024-10-31 00:20:00|1163.69|1161.29|1165.28|1162.88|1165.28|1162.88|1162.91|1160.51|0
1730334300000|2024-10-31 00:25:00|1165.39|1162.99|1164.38|1161.98|1165.39|1162.99|1164.38|1161.98|0
1730334600000|2024-10-31 00:30:00|1164.28|1162.08|1164.5|1162.3|1164.73|1162.53|1164.05|1161.85|0
1730334900000|2024-10-31 00:35:00|1164.28|1162.08|1164.28|1162.08|1164.5|1162.3|1163.15|1160.95|0
1730335200000|2024-10-31 00:40:00|1164.39|1162.19|1165.17|1162.97|1165.18|1162.98|1163.6|1161.4|0
1730335500000|2024-10-31 00:45:00|1165.06|1162.86|1165.4|1163.2|1165.62|1163.42|1164.73|1162.53|0
1730335800000|2024-10-31 00:50:00|1165.28|1163.08|1164.72|1162.52|1165.73|1163.53|1164.72|1162.52|0
1730336100000|2024-10-31 00:55:00|1164.83|1162.63|1164.05|1161.85|1164.83|1162.63|1163.6|1161.4|0
1730336400000|2024-10-31 01:00:00|1164.15|1161.95|1165.84|1163.64|1166.74|1164.54|1164.15|1161.95|0
1730336700000|2024-10-31 01:05:00|1166.07|1163.87|1167.19|1164.99|1167.19|1164.99|1165.84|1163.64|0
1730337000000|2024-10-31 01:10:00|1166.97|1164.77|1168.42|1166.22|1168.77|1166.57|1166.97|1164.77|0
1730337300000|2024-10-31 01:15:00|1168.54|1166.34|1168.76|1166.56|1169.44|1167.24|1168.31|1166.11|0
1730337600000|2024-10-31 01:20:00|1168.99|1166.79|1169.21|1167.01|1169.66|1167.46|1168.99|1166.79|0
1730337900000|2024-10-31 01:25:00|1168.99|1166.79|1168.54|1166.34|1169.21|1167.01|1168.42|1166.22|0
1730338200000|2024-10-31 01:30:00|1168.76|1166.56|1167.86|1165.66|1168.76|1166.56|1167.64|1165.44|0
1730338500000|2024-10-31 01:35:00|1168.09|1165.89|1168.08|1165.88|1168.53|1166.33|1167.18|1164.98|0
1730338800000|2024-10-31 01:40:00|1167.86|1165.66|1168.53|1166.33|1168.76|1166.56|1167.63|1165.43|0
1730339100000|2024-10-31 01:45:00|1168.42|1166.22|1166.96|1164.76|1168.76|1166.56|1166.96|1164.76|0
1730339400000|2024-10-31 01:50:00|1166.84|1164.64|1166.28|1164.08|1166.96|1164.76|1165.38|1163.18|0
1730339700000|2024-10-31 01:55:00|1166.06|1163.86|1164.93|1162.73|1166.06|1163.86|1164.48|1162.28|0
1730340000000|2024-10-31 02:00:00|1164.71|1162.51|1165.15|1162.95|1165.83|1163.63|1164.26|1162.06|0
1730340300000|2024-10-31 02:05:00|1164.93|1162.73|1164.48|1162.28|1165.26|1163.06|1163.8|1161.6|0
1730340600000|2024-10-31 02:10:00|1164.7|1162.5|1164.03|1161.83|1164.93|1162.73|1163.8|1161.6|0
1730340900000|2024-10-31 02:15:00|1163.91|1161.71|1164.25|1162.05|1164.7|1162.5|1163.91|1161.71|0
1730341200000|2024-10-31 02:20:00|1164.36|1162.16|1162.23|1160.03|1164.36|1162.16|1161.33|1159.13|0
1730341500000|2024-10-31 02:25:00|1162.68|1160.48|1163.35|1161.15|1163.57|1161.37|1162.68|1160.48|0
1730341800000|2024-10-31 02:30:00|1163.57|1161.37|1164.25|1162.05|1164.7|1162.5|1163.12|1160.92|0
1730342100000|2024-10-31 02:35:00|1164.13|1161.93|1164.47|1162.27|1164.69|1162.49|1164.02|1161.82|0
1730342400000|2024-10-31 02:40:00|1164.69|1162.49|1163.79|1161.59|1164.69|1162.49|1163.57|1161.37|0
1730342700000|2024-10-31 02:45:00|1163.57|1161.37|1162.78|1160.58|1163.79|1161.59|1162.22|1160.02|0
1730343000000|2024-10-31 02:50:00|1162.89|1160.69|1162.89|1160.69|1163.57|1161.37|1162.67|1160.47|0
1730343300000|2024-10-31 02:55:00|1162.67|1160.47|1162.89|1160.69|1162.89|1160.69|1161.99|1159.79|0
1730343600000|2024-10-31 03:00:00|1163.34|1161.14|1163.56|1161.36|1163.79|1161.59|1162.89|1160.69|0
1730343900000|2024-10-31 03:05:00|1163.34|1161.14|1161.77|1159.57|1163.56|1161.36|1160.19|1157.99|0
1730344200000|2024-10-31 03:10:00|1161.76|1159.56|1161.54|1159.34|1162.44|1160.24|1161.31|1159.11|0
1730344500000|2024-10-31 03:15:00|1161.31|1159.11|1161.54|1159.34|1161.99|1159.79|1160.86|1158.66|0
1730344800000|2024-10-31 03:20:00|1161.31|1159.11|1160.86|1158.66|1161.54|1159.34|1160.86|1158.66|0
1730345100000|2024-10-31 03:25:00|1161.09|1158.89|1161.09|1158.89|1161.31|1159.11|1160.64|1158.44|0
1730345400000|2024-10-31 03:30:00|1161.31|1159.11|1162.21|1160.01|1162.43|1160.23|1161.31|1159.11|0
1730345700000|2024-10-31 03:35:00|1162.43|1160.23|1162.21|1160.01|1162.43|1160.23|1161.64|1159.44|0
1730346000000|2024-10-31 03:40:00|1162.43|1160.23|1161.53|1159.33|1162.43|1160.23|1161.53|1159.33|0
1730346300000|2024-10-31 03:45:00|1161.76|1159.56|1161.08|1158.88|1161.76|1159.56|1160.86|1158.66|0
1730346600000|2024-10-31 03:50:00|1160.96|1158.76|1160.85|1158.65|1161.08|1158.88|1160.51|1158.31|0
1730346900000|2024-10-31 03:55:00|1160.63|1158.43|1160.63|1158.43|1160.85|1158.65|1159.95|1157.75|0
1730347200000|2024-10-31 04:00:00|1160.51|1158.31|1159.28|1157.08|1160.85|1158.65|1158.83|1156.63|0
1730347500000|2024-10-31 04:05:00|1159.05|1156.85|1159.05|1156.85|1159.5|1157.3|1159.05|1156.85|0
1730347800000|2024-10-31 04:10:00|1158.83|1156.63|1159.95|1157.75|1159.95|1157.75|1158.6|1156.4|0
1730348100000|2024-10-31 04:15:00|1160.06|1157.86|1159.28|1157.08|1160.17|1157.97|1159.28|1157.08|0
1730348400000|2024-10-31 04:20:00|1159.5|1157.3|1159.72|1157.52|1159.95|1157.75|1159.5|1157.3|0
1730348700000|2024-10-31 04:25:00|1159.61|1157.41|1159.05|1156.85|1159.95|1157.75|1158.6|1156.4|0
1730349000000|2024-10-31 04:30:00|1159.27|1157.07|1159.72|1157.52|1159.95|1157.75|1159.05|1156.85|0
1730349300000|2024-10-31 04:35:00|1159.94|1157.74|1159.49|1157.29|1160.17|1157.97|1159.49|1157.29|0
1730349600000|2024-10-31 04:40:00|1159.72|1157.52|1158.59|1156.39|1159.72|1157.52|1158.37|1156.17|0
1730349900000|2024-10-31 04:45:00|1158.37|1156.17|1157.04|1154.84|1158.82|1156.62|1156.26|1154.06|0
1730350200000|2024-10-31 04:50:00|1156.82|1154.62|1159.94|1157.74|1160.39|1158.19|1156.59|1154.39|0
1730350500000|2024-10-31 04:55:00|1159.72|1157.52|1159.72|1157.52|1160.17|1157.97|1159.72|1157.52|0
1730350800000|2024-10-31 05:00:00|1159.6|1157.4|1159.6|1157.4|1160.17|1157.97|1159.04|1156.84|0
1730351100000|2024-10-31 05:05:00|1159.72|1157.52|1159.6|1157.4|1160.16|1157.96|1159.04|1156.84|0
1730351400000|2024-10-31 05:10:00|1159.71|1157.51|1158.25|1156.05|1160.16|1157.96|1157.92|1155.72|0
1730351700000|2024-10-31 05:15:00|1158.14|1155.94|1157.69|1155.49|1158.59|1156.39|1157.47|1155.27|0
1730352000000|2024-10-31 05:20:00|1157.92|1155.72|1157.69|1155.49|1158.59|1156.39|1157.69|1155.49|0
1730352300000|2024-10-31 05:25:00|1157.47|1155.27|1158.36|1156.16|1158.81|1156.61|1157.47|1155.27|0
1730352600000|2024-10-31 05:30:00|1158.59|1156.39|1158.81|1156.61|1159.48|1157.28|1158.36|1156.16|0
1730352900000|2024-10-31 05:35:00|1159.04|1156.84|1159.03|1156.83|1159.71|1157.51|1158.59|1156.39|0
1730353200000|2024-10-31 05:40:00|1159.26|1157.06|1157.69|1155.49|1159.71|1157.51|1157.69|1155.49|0
1730353500000|2024-10-31 05:45:00|1157.91|1155.71|1157.91|1155.71|1158.36|1156.16|1157.46|1155.26|0
1730353800000|2024-10-31 05:50:00|1158.13|1155.93|1158.58|1156.38|1158.58|1156.38|1158.13|1155.93|0
1730354100000|2024-10-31 05:55:00|1158.46|1156.26|1157.24|1155.04|1158.46|1156.26|1157.24|1155.04|0
1730354400000|2024-10-31 06:00:00|1157.01|1154.81|1157.23|1155.03|1158.13|1155.93|1156.79|1154.59|0
1730354700000|2024-10-31 06:05:00|1157.01|1154.81|1155.89|1153.69|1157.46|1155.26|1155.89|1153.69|0
1730355000000|2024-10-31 06:10:00|1156.11|1153.91|1155.89|1153.69|1156.34|1154.14|1155.89|1153.69|0
1730355300000|2024-10-31 06:15:00|1155.66|1153.46|1156.11|1153.91|1156.11|1153.91|1155.44|1153.24|0
1730355600000|2024-10-31 06:20:00|1156.33|1154.13|1156.33|1154.13|1156.33|1154.13|1155.88|1153.68|0
1730355900000|2024-10-31 06:25:00|1155.88|1153.68|1155.21|1153.01|1156.11|1153.91|1154.99|1152.79|0
1730356200000|2024-10-31 06:30:00|1155.32|1153.12|1154.64|1152.44|1155.32|1153.12|1154.09|1151.89|0
1730356500000|2024-10-31 06:35:00|1154.54|1152.34|1153.42|1151.22|1154.76|1152.56|1153.42|1151.22|0
1730356800000|2024-10-31 06:40:00|1153.19|1150.99|1152.07|1149.87|1153.19|1150.99|1151.85|1149.65|0
1730357100000|2024-10-31 06:45:00|1151.85|1149.65|1151.4|1149.2|1152.07|1149.87|1150.28|1148.08|0
1730357400000|2024-10-31 06:50:00|1151.5|1149.3|1150.28|1148.08|1151.62|1149.42|1150.28|1148.08|0
1730357700000|2024-10-31 06:55:00|1150.05|1147.85|1149.6|1147.4|1150.28|1148.08|1149.38|1147.18|0
1730358000000|2024-10-31 07:00:00|1149.38|1147.18|1145.97|1143.77|1149.38|1147.18|1145.74|1143.54|0
1730358300000|2024-10-31 07:05:00|1145.74|1143.54|1148.17|1145.97|1148.84|1146.64|1145.52|1143.32|0
1730358600000|2024-10-31 07:10:00|1147.95|1145.75|1144.48|1142.28|1147.95|1145.75|1142.36|1140.16|0
1730358900000|2024-10-31 07:15:00|1144.37|1142.17|1143.25|1141.05|1144.37|1142.17|1143.02|1140.82|0
1730359200000|2024-10-31 07:20:00|1143.47|1141.27|1144.14|1141.94|1145.71|1143.51|1143.02|1140.82|0
1730359500000|2024-10-31 07:25:00|1144.36|1142.16|1145.03|1142.83|1145.93|1143.73|1144.14|1141.94|0
1730359800000|2024-10-31 07:30:00|1144.81|1142.61|1146.6|1144.4|1146.82|1144.62|1144.59|1142.39|0
1730360100000|2024-10-31 07:35:00|1146.82|1144.62|1147.27|1145.07|1147.27|1145.07|1146.15|1143.95|0
1730360400000|2024-10-31 07:40:00|1147.49|1145.29|1147.49|1145.29|1148.39|1146.19|1147.04|1144.84|0
1730360700000|2024-10-31 07:45:00|1147.71|1145.51|1143.69|1141.49|1147.94|1145.74|1143.46|1141.26|0
1730361000000|2024-10-31 07:50:00|1143.57|1141.37|1143.01|1140.81|1143.91|1141.71|1142.35|1140.15|0
1730361300000|2024-10-31 07:55:00|1143.24|1141.04|1143.01|1140.81|1143.69|1141.49|1142.12|1139.92|0
1730361600000|2024-10-31 08:00:00|1142.79|1140.59|1142.12|1139.92|1143.46|1141.26|1138.99|1136.79|0
1730361900000|2024-10-31 08:05:00|1141.67|1139.47|1141.33|1139.13|1143.24|1141.04|1141|1138.8|0
1730362200000|2024-10-31 08:10:00|1141.45|1139.25|1142.56|1140.36|1143.01|1140.81|1141.22|1139.02|0
1730362500000|2024-10-31 08:15:00|1142.79|1140.59|1142.78|1140.58|1144.01|1141.81|1141.89|1139.69|0
1730362800000|2024-10-31 08:20:00|1142.56|1140.36|1140.32|1138.12|1142.78|1140.58|1139.88|1137.68|0
1730363100000|2024-10-31 08:25:00|1140.55|1138.35|1140.32|1138.12|1141.44|1139.24|1138.76|1136.56|0
1730363400000|2024-10-31 08:30:00|1140.1|1137.9|1139.09|1136.89|1141.22|1139.02|1137.42|1135.22|0
1730363700000|2024-10-31 08:35:00|1138.98|1136.78|1140.32|1138.12|1140.54|1138.34|1138.09|1135.89|0
1730364000000|2024-10-31 08:40:00|1140.43|1138.23|1140.32|1138.12|1141.66|1139.46|1139.43|1137.23|0
1730364300000|2024-10-31 08:45:00|1140.1|1137.9|1143.29|1141.09|1143.96|1141.76|1140.1|1137.9|0
1730364600000|2024-10-31 08:50:00|1143.4|1141.2|1143.07|1140.87|1143.96|1141.76|1142.4|1140.2|0
1730364900000|2024-10-31 08:55:00|1142.62|1140.42|1141.5|1139.3|1144.18|1141.98|1141.28|1139.08|0
1730365200000|2024-10-31 09:00:00|1141.28|1139.08|1140.16|1137.96|1141.5|1139.3|1140.16|1137.96|0
1730365500000|2024-10-31 09:05:00|1139.93|1137.73|1139.53|1137.33|1140.38|1138.18|1138.05|1135.85|0
1730365800000|2024-10-31 09:10:00|1139.75|1137.55|1140.42|1138.22|1141.31|1139.11|1139.41|1137.21|0
1730366100000|2024-10-31 09:15:00|1140.2|1138|1139.52|1137.32|1140.87|1138.67|1138.86|1136.66|0
1730366400000|2024-10-31 09:20:00|1139.3|1137.1|1139.3|1137.1|1139.97|1137.77|1138.41|1136.21|0
1730366700000|2024-10-31 09:25:00|1139.08|1136.88|1139.52|1137.32|1140.42|1138.22|1138.85|1136.65|0
1730367000000|2024-10-31 09:30:00|1139.75|1137.55|1139.52|1137.32|1140.19|1137.99|1138.63|1136.43|0
1730367300000|2024-10-31 09:35:00|1139.3|1137.1|1140.74|1138.54|1141.08|1138.88|1139.07|1136.87|0
1730367600000|2024-10-31 09:40:00|1140.52|1138.32|1141.97|1139.77|1143.09|1140.89|1140.19|1137.99|0
1730367900000|2024-10-31 09:45:00|1142.2|1140|1141.3|1139.1|1142.42|1140.22|1140.86|1138.66|0
1730368200000|2024-10-31 09:50:00|1141.08|1138.88|1142.42|1140.22|1142.42|1140.22|1140.41|1138.21|0
1730368500000|2024-10-31 09:55:00|1142.64|1140.44|1142.86|1140.66|1143.31|1141.11|1142.19|1139.99|0
1730368800000|2024-10-31 10:00:00|1143.09|1140.89|1142.86|1140.66|1143.76|1141.56|1142.41|1140.21|0
1730369100000|2024-10-31 10:05:00|1143.08|1140.88|1140.63|1138.43|1143.98|1141.78|1139.96|1137.76|0
1730369400000|2024-10-31 10:10:00|1140.4|1138.2|1140.18|1137.98|1140.85|1138.65|1139.51|1137.31|0
1730369700000|2024-10-31 10:15:00|1139.96|1137.76|1140.4|1138.2|1141.07|1138.87|1139.73|1137.53|0
1730370000000|2024-10-31 10:20:00|1140.62|1138.42|1141.07|1138.87|1142.19|1139.99|1140.4|1138.2|0
1730370300000|2024-10-31 10:25:00|1140.85|1138.65|1143.08|1140.88|1143.3|1141.1|1140.62|1138.42|0
1730370600000|2024-10-31 10:30:00|1143.3|1141.1|1141.51|1139.31|1143.52|1141.32|1141.51|1139.31|0
1730370900000|2024-10-31 10:35:00|1141.74|1139.54|1142.4|1140.2|1142.63|1140.43|1141.29|1139.09|0
1730371200000|2024-10-31 10:40:00|1141.51|1139.31|1142.4|1140.2|1142.73|1140.53|1140.39|1138.19|0
1730371500000|2024-10-31 10:45:00|1142.63|1140.43|1142.85|1140.65|1143.07|1140.87|1141.51|1139.31|0
1730371800000|2024-10-31 10:50:00|1143.07|1140.87|1144.41|1142.21|1144.86|1142.66|1141.95|1139.75|0
1730372100000|2024-10-31 10:55:00|1144.63|1142.43|1144.79|1142.59|1145.53|1143.33|1143.96|1141.76|0
1730372400000|2024-10-31 11:00:00|1145.46|1143.26|1145.46|1143.26|1146.58|1144.38|1144.56|1142.36|0
1730372700000|2024-10-31 11:05:00|1145.68|1143.48|1144.11|1141.91|1145.68|1143.48|1144.11|1141.91|0
1730373000000|2024-10-31 11:10:00|1144.22|1142.02|1146.13|1143.93|1146.35|1144.15|1143.67|1141.47|0
1730373300000|2024-10-31 11:15:00|1146.01|1143.81|1146.79|1144.59|1147.35|1145.15|1145.68|1143.48|0
1730373600000|2024-10-31 11:20:00|1146.57|1144.37|1147.02|1144.82|1147.91|1145.71|1146.35|1144.15|0
1730373900000|2024-10-31 11:25:00|1147.46|1145.26|1146.31|1144.11|1147.91|1145.71|1146.31|1144.11|0
1730374200000|2024-10-31 11:30:00|1146.53|1144.33|1145.19|1142.99|1146.53|1144.33|1144.29|1142.09|0
1730374500000|2024-10-31 11:35:00|1145.07|1142.87|1143.84|1141.64|1145.07|1142.87|1143.62|1141.42|0
1730374800000|2024-10-31 11:40:00|1144.07|1141.87|1145.41|1143.21|1146.41|1144.21|1143.62|1141.42|0
1730375100000|2024-10-31 11:45:00|1145.63|1143.43|1146.75|1144.55|1147.08|1144.88|1145.63|1143.43|0
1730375400000|2024-10-31 11:50:00|1146.97|1144.77|1149.43|1147.23|1149.88|1147.68|1146.97|1144.77|0
1730375700000|2024-10-31 11:55:00|1149.66|1147.46|1151.22|1149.02|1151.45|1149.25|1149.54|1147.34|0
1730376000000|2024-10-31 12:00:00|1151.33|1149.13|1150.55|1148.35|1151.33|1149.13|1147.42|1145.22|0
1730376300000|2024-10-31 12:05:00|1150.66|1148.46|1149.65|1147.45|1151.89|1149.69|1148.98|1146.78|0
1730376600000|2024-10-31 12:10:00|1149.76|1147.56|1151.89|1149.69|1152.56|1150.36|1148.98|1146.78|0
1730376900000|2024-10-31 12:15:00|1152.12|1149.92|1150.55|1148.35|1152.79|1150.59|1150.1|1147.9|0
1730377200000|2024-10-31 12:20:00|1150.32|1148.12|1153.46|1151.26|1153.68|1151.48|1150.21|1148.01|0
1730377500000|2024-10-31 12:25:00|1153.68|1151.48|1153.46|1151.26|1154.13|1151.93|1153.01|1150.81|0
1730377800000|2024-10-31 12:30:00|1153.23|1151.03|1151.32|1149.12|1153.46|1151.26|1150.32|1148.12|0
1730378100000|2024-10-31 12:35:00|1151.21|1149.01|1148.3|1146.1|1151.89|1149.69|1147.85|1145.65|0
1730378400000|2024-10-31 12:40:00|1148.53|1146.33|1151.43|1149.23|1152.11|1149.91|1148.53|1146.33|0
1730378700000|2024-10-31 12:45:00|1151.66|1149.46|1148.18|1145.98|1153|1150.8|1148.18|1145.98|0
1730379000000|2024-10-31 12:50:00|1148.08|1145.88|1148.3|1146.1|1150.54|1148.34|1147.85|1145.65|0
1730379300000|2024-10-31 12:55:00|1148.07|1145.87|1148.3|1146.1|1148.52|1146.32|1147.4|1145.2|0
1730379600000|2024-10-31 13:00:00|1147.85|1145.65|1148.97|1146.77|1149.86|1147.66|1147.4|1145.2|0
1730379900000|2024-10-31 13:05:00|1148.74|1146.54|1147.85|1145.65|1149.86|1147.66|1147.4|1145.2|0
1730380200000|2024-10-31 13:10:00|1147.62|1145.42|1149.41|1147.21|1149.64|1147.44|1147.17|1144.97|0
1730380500000|2024-10-31 13:15:00|1149.19|1146.99|1147.84|1145.64|1150.08|1147.88|1147.4|1145.2|0
1730380800000|2024-10-31 13:20:00|1147.73|1145.53|1147.39|1145.19|1148.07|1145.87|1146.95|1144.75|0
1730381100000|2024-10-31 13:25:00|1147.17|1144.97|1143.37|1141.17|1147.17|1144.97|1141.8|1139.6|0
1730381400000|2024-10-31 13:30:00|1141.58|1139.38|1135.26|1133.06|1142.02|1139.82|1130.86|1128.66|0
1730381700000|2024-10-31 13:35:00|1134.82|1132.62|1138.75|1136.55|1142.87|1140.67|1134.74|1132.54|0
1730382000000|2024-10-31 13:40:00|1138.64|1136.44|1137.52|1135.32|1140.87|1138.67|1137.3|1135.1|0
1730382300000|2024-10-31 13:45:00|1136.85|1134.65|1122.36|1120.16|1136.85|1134.65|1121.69|1119.49|0
1730382600000|2024-10-31 13:50:00|1121.91|1119.71|1123.09|1120.89|1124.89|1122.69|1120.75|1118.55|0
1730382900000|2024-10-31 13:55:00|1122.76|1120.56|1126.32|1124.12|1129.88|1127.68|1121.64|1119.44|0
1730383200000|2024-10-31 14:00:00|1124.76|1122.56|1121.34|1119.14|1125.65|1123.45|1120.45|1118.25|0
1730383500000|2024-10-31 14:05:00|1121.12|1118.92|1118.89|1116.69|1121.57|1119.37|1118.23|1116.03|0
1730383800000|2024-10-31 14:10:00|1118.67|1116.47|1114|1111.8|1119.56|1117.36|1112.22|1110.02|0
1730384100000|2024-10-31 14:15:00|1114.89|1112.69|1121.34|1119.14|1123.23|1121.03|1114.89|1112.69|0
1730384400000|2024-10-31 14:20:00|1120.89|1118.69|1120.34|1118.14|1122.01|1119.81|1117.89|1115.69|0
1730384700000|2024-10-31 14:25:00|1119.9|1117.7|1109.71|1107.51|1119.9|1117.7|1107.94|1105.74|0
1730385000000|2024-10-31 14:30:00|1109.49|1107.29|1111.09|1108.89|1114.65|1112.45|1107.49|1105.29|0
1730385300000|2024-10-31 14:35:00|1110.87|1108.67|1110.2|1108|1111.98|1109.78|1109.76|1107.56|0
1730385600000|2024-10-31 14:40:00|1109.98|1107.78|1108.43|1106.23|1111.31|1109.11|1107.54|1105.34|0
1730385900000|2024-10-31 14:45:00|1108.65|1106.45|1102.96|1100.76|1109.76|1107.56|1102.3|1100.1|0
1730386200000|2024-10-31 14:50:00|1102.74|1100.54|1102.07|1099.87|1104.73|1102.53|1101.19|1098.99|0
1730386500000|2024-10-31 14:55:00|1101.85|1099.65|1102.96|1100.76|1104.29|1102.09|1101.19|1098.99|0
1730386800000|2024-10-31 15:00:00|1102.29|1100.09|1095.78|1093.58|1102.52|1100.32|1095.12|1092.92|0
1730387100000|2024-10-31 15:05:00|1095.12|1092.92|1102.15|1099.95|1105.25|1103.05|1095.12|1092.92|0
1730387400000|2024-10-31 15:10:00|1102.37|1100.17|1097.5|1095.3|1103.04|1100.84|1097.39|1095.19|0
1730387700000|2024-10-31 15:15:00|1097.06|1094.86|1102.37|1100.17|1103.92|1101.72|1096.84|1094.64|0
1730388000000|2024-10-31 15:20:00|1102.15|1099.95|1105.97|1103.77|1107.97|1105.77|1101.04|1098.84|0
1730388300000|2024-10-31 15:25:00|1105.53|1103.33|1102.43|1100.23|1105.75|1103.55|1101.32|1099.12|0
1730388600000|2024-10-31 15:30:00|1101.98|1099.78|1099.99|1097.79|1105.31|1103.11|1099.11|1096.91|0
1730388900000|2024-10-31 15:35:00|1099.55|1097.35|1099.07|1096.87|1100.62|1098.42|1098.32|1096.12|0
1730389200000|2024-10-31 15:40:00|1098.63|1096.43|1101.06|1098.86|1101.73|1099.53|1097.52|1095.32|0
1730389500000|2024-10-31 15:45:00|1100.18|1097.98|1097.52|1095.32|1101.28|1099.08|1096.42|1094.22|0
1730389800000|2024-10-31 15:50:00|1097.3|1095.1|1093.98|1091.78|1098.85|1096.65|1093.32|1091.12|0
1730390100000|2024-10-31 15:55:00|1094.2|1092|1100.84|1098.64|1100.84|1098.64|1094.2|1092|0
1730390400000|2024-10-31 16:00:00|1101.06|1098.86|1101.72|1099.52|1102.16|1099.96|1097.52|1095.32|0
1730390700000|2024-10-31 16:05:00|1101.06|1098.86|1103.49|1101.29|1104.16|1101.96|1101.06|1098.86|0
1730391000000|2024-10-31 16:10:00|1103.27|1101.07|1105.93|1103.73|1106.37|1104.17|1101.83|1099.63|0
1730391300000|2024-10-31 16:15:00|1106.15|1103.95|1106.01|1103.81|1107.12|1104.92|1104.23|1102.03|0
1730391600000|2024-10-31 16:20:00|1106.67|1104.47|1105.12|1102.92|1108.89|1106.69|1104.12|1101.92|0
1730391900000|2024-10-31 16:25:00|1104.9|1102.7|1105.42|1103.22|1105.87|1103.67|1101.13|1098.93|0
1730392200000|2024-10-31 16:30:00|1105.64|1103.44|1101.66|1099.46|1105.64|1103.44|1101.66|1099.46|0
1730392500000|2024-10-31 16:35:00|1102.32|1100.12|1103.87|1101.67|1104.31|1102.11|1101.88|1099.68|0
1730392800000|2024-10-31 16:40:00|1103.75|1101.55|1106.75|1104.55|1106.75|1104.55|1102.76|1100.56|0
1730393100000|2024-10-31 16:45:00|1106.53|1104.33|1104.97|1102.77|1107.41|1105.21|1104.31|1102.11|0
1730393400000|2024-10-31 16:50:00|1104.86|1102.66|1106.08|1103.88|1106.08|1103.88|1104.53|1102.33|0
1730393700000|2024-10-31 16:55:00|1106.3|1104.1|1104.31|1102.11|1106.97|1104.77|1103.42|1101.22|0
1730394000000|2024-10-31 17:00:00|1104.08|1101.88|1107.41|1105.21|1108.74|1106.54|1103.86|1101.66|0
1730394300000|2024-10-31 17:05:00|1107.63|1105.43|1109.18|1106.98|1109.4|1107.2|1106.52|1104.32|0
1730394600000|2024-10-31 17:10:00|1109.4|1107.2|1105.46|1103.26|1110.07|1107.87|1104.8|1102.6|0
1730394900000|2024-10-31 17:15:00|1105.24|1103.04|1106.01|1103.81|1106.79|1104.59|1103.69|1101.49|0
1730395200000|2024-10-31 17:20:00|1106.13|1103.93|1107.01|1104.81|1107.68|1105.48|1105.68|1103.48|0
1730395500000|2024-10-31 17:25:00|1107.24|1105.04|1102.35|1100.15|1107.9|1105.7|1102.35|1100.15|0
1730395800000|2024-10-31 17:30:00|1101.69|1099.49|1099.66|1097.46|1102.77|1100.57|1098.11|1095.91|0
1730396100000|2024-10-31 17:35:00|1099.44|1097.24|1097.45|1095.25|1100.55|1098.35|1097.22|1095.02|0
1730396400000|2024-10-31 17:40:00|1097.89|1095.69|1096.41|1094.21|1099.41|1097.21|1095.64|1093.44|0
1730396700000|2024-10-31 17:45:00|1096.53|1094.33|1097.41|1095.21|1097.63|1095.43|1092.98|1090.78|0
1730397000000|2024-10-31 17:50:00|1096.97|1094.77|1094.53|1092.33|1098.74|1096.54|1094.42|1092.22|0
1730397300000|2024-10-31 17:55:00|1094.31|1092.11|1095.08|1092.88|1096.08|1093.88|1093.65|1091.45|0
1730397600000|2024-10-31 18:00:00|1095.42|1093.22|1092.09|1089.89|1095.64|1093.44|1091.87|1089.67|0
1730397900000|2024-10-31 18:05:00|1092.54|1090.34|1092.54|1090.34|1095.86|1093.66|1091.87|1089.67|0
1730398200000|2024-10-31 18:10:00|1092.42|1090.22|1094.53|1092.33|1096.74|1094.54|1091.87|1089.67|0
1730398500000|2024-10-31 18:15:00|1094.75|1092.55|1092.75|1090.55|1095.19|1092.99|1092.31|1090.11|0
1730398800000|2024-10-31 18:20:00|1092.97|1090.77|1095.19|1092.99|1095.41|1093.21|1092.31|1090.11|0
1730399100000|2024-10-31 18:25:00|1095.41|1093.21|1096.29|1094.09|1096.51|1094.31|1093.19|1090.99|0
1730399400000|2024-10-31 18:30:00|1096.07|1093.87|1093.85|1091.65|1097.84|1095.64|1089.43|1087.23|0
1730399700000|2024-10-31 18:35:00|1094.08|1091.88|1092.97|1090.77|1094.74|1092.54|1090.31|1088.11|0
1730400000000|2024-10-31 18:40:00|1092.75|1090.55|1095.4|1093.2|1095.62|1093.42|1091.2|1089|0
1730400300000|2024-10-31 18:45:00|1094.96|1092.76|1091.51|1089.31|1096.73|1094.53|1091.51|1089.31|0
1730400600000|2024-10-31 18:50:00|1091.28|1089.08|1093.72|1091.52|1094.49|1092.29|1091.28|1089.08|0
1730400900000|2024-10-31 18:55:00|1093.94|1091.74|1097.36|1095.16|1098.58|1096.38|1093.27|1091.07|0
1730401200000|2024-10-31 19:00:00|1097.48|1095.28|1098.58|1096.38|1100.35|1098.15|1097.25|1095.05|0
1730401500000|2024-10-31 19:05:00|1098.36|1096.16|1101.91|1099.71|1103.68|1101.48|1098.36|1096.16|0
1730401800000|2024-10-31 19:10:00|1102.13|1099.93|1101.24|1099.04|1102.13|1099.93|1097.91|1095.71|0
1730402100000|2024-10-31 19:15:00|1101.02|1098.82|1102.35|1100.15|1102.35|1100.15|1099.02|1096.82|0
1730402400000|2024-10-31 19:20:00|1102.57|1100.37|1103.12|1100.92|1105.45|1103.25|1102.12|1099.92|0
1730402700000|2024-10-31 19:25:00|1103.23|1101.03|1101.12|1098.92|1103.68|1101.48|1100.57|1098.37|0
1730403000000|2024-10-31 19:30:00|1102.57|1100.37|1095.91|1093.71|1102.57|1100.37|1094.8|1092.6|0
1730403300000|2024-10-31 19:35:00|1095.69|1093.49|1096.96|1094.76|1097.96|1095.76|1094.36|1092.16|0
1730403600000|2024-10-31 19:40:00|1096.73|1094.53|1098.4|1096.2|1099.95|1097.75|1094.85|1092.65|0
1730403900000|2024-10-31 19:45:00|1098.84|1096.64|1106.61|1104.41|1107.94|1105.74|1098.18|1095.98|0
1730404200000|2024-10-31 19:50:00|1106.38|1104.18|1090.2|1088|1108.16|1105.96|1089.76|1087.56|0
1730404500000|2024-10-31 19:55:00|1089.32|1087.12|1077.4|1075.2|1093.74|1091.54|1077.4|1075.2|0
1730404800000|2024-10-31 20:00:00|1078.84|1076.64|1089.44|1087.24|1094.2|1092|1078.84|1076.64|0
1730405100000|2024-10-31 20:05:00|1089.77|1087.57|1086.57|1084.37|1089.77|1087.57|1085.02|1082.82|0
1730405400000|2024-10-31 20:10:00|1087.01|1084.81|1084.57|1082.37|1087.01|1084.81|1083.25|1081.05|0
1730405700000|2024-10-31 20:15:00|1085.56|1083.16|1083.89|1081.49|1087.99|1085.59|1083.45|1081.05|0
1730406000000|2024-10-31 20:20:00|1083.67|1081.27|1086.44|1084.04|1086.88|1084.48|1082.24|1079.84|0
1730406300000|2024-10-31 20:25:00|1086.66|1084.26|1088.76|1086.36|1091.75|1089.35|1086.66|1084.26|0
1730406600000|2024-10-31 20:30:00|1078.37|1075.97|1079.47|1077.07|1091.97|1089.57|1077.38|1074.98|0
1730406900000|2024-10-31 20:35:00|1079.15|1076.75|1079.36|1076.96|1080.25|1077.85|1077.6|1075.2|0
1730407200000|2024-10-31 20:40:00|1079.47|1077.07|1078.04|1075.64|1080.69|1078.29|1077.6|1075.2|0
1730407500000|2024-10-31 20:45:00|1077.92|1075.52|1082.01|1079.61|1082.01|1079.61|1077.92|1075.52|0
1730407800000|2024-10-31 20:50:00|1082.23|1079.83|1078.48|1076.08|1082.56|1080.16|1078.48|1076.08|0
1730408100000|2024-10-31 20:55:00|1078.92|1076.52|1079.69|1077.29|1080.9|1078.5|1077.37|1074.97|0
1730408400000|2024-10-31 21:00:00|1080.15|1077.75|1080.93|1078.53|1081.19|1078.79|1079.85|1077.45|0
1730408700000|2024-10-31 21:05:00|1080.87|1078.47|1081.68|1079.28|1081.68|1079.28|1080.66|1078.26|0
1730409000000|2024-10-31 21:10:00|1081.7|1079.3|1082.77|1080.37|1082.77|1080.37|1081.57|1079.17|0
1730409300000|2024-10-31 21:15:00|1082.93|1080.53|1084.49|1082.09|1084.72|1082.32|1082.9|1080.5|0
1730409600000|2024-10-31 21:20:00|1084.48|1082.08|1082.06|1079.66|1085.49|1083.09|1081.93|1079.53|0
1730409900000|2024-10-31 21:25:00|1082.03|1079.63|1079.88|1077.48|1082.09|1079.69|1079.88|1077.48|0
1730410200000|2024-10-31 21:30:00|1079.82|1077.42|1080.34|1077.94|1081.11|1078.71|1079.73|1077.33|0
1730410500000|2024-10-31 21:35:00|1080.4|1078|1081.63|1079.23|1081.92|1079.52|1080.01|1077.61|0
1730410800000|2024-10-31 21:40:00|1081.6|1079.2|1080.49|1078.09|1081.6|1079.2|1080.49|1078.09|0
1730411100000|2024-10-31 21:45:00|1080.43|1078.03|1081.56|1079.16|1082.28|1079.88|1080.43|1078.03|0
1730411400000|2024-10-31 21:50:00|1081.44|1079.04|1082.47|1080.07|1082.49|1080.09|1081.36|1078.96|0
1730411700000|2024-10-31 21:55:00|1082.4|1080|1082.02|1079.62|1083.11|1080.71|1081.53|1079.13|0
1730412000000|2024-10-31 22:00:00|1084.75|1082.35|1086.19|1083.79|1088.84|1086.44|1084.08|1081.68|0
1730412300000|2024-10-31 22:05:00|1086.41|1084.01|1083.31|1080.91|1086.41|1084.01|1082.65|1080.25|0
1730412600000|2024-10-31 22:10:00|1083.53|1081.13|1085.08|1082.68|1085.96|1083.56|1083.53|1081.13|0
1730412900000|2024-10-31 22:15:00|1084.86|1082.46|1085.3|1082.9|1085.96|1083.56|1083.97|1081.57|0
1730413200000|2024-10-31 22:20:00|1085.08|1082.68|1084.85|1082.45|1085.52|1083.12|1084.63|1082.23|0
1730413500000|2024-10-31 22:25:00|1085.07|1082.67|1086.18|1083.78|1086.51|1084.11|1084.52|1082.12|0
1730413800000|2024-10-31 22:30:00|1086.4|1084|1089.49|1087.09|1089.49|1087.09|1085.96|1083.56|0
1730414100000|2024-10-31 22:35:00|1089.72|1087.32|1091.15|1088.75|1091.71|1089.31|1089.49|1087.09|0
1730414400000|2024-10-31 22:40:00|1091.04|1088.64|1088.61|1086.21|1091.59|1089.19|1088.61|1086.21|0
1730414700000|2024-10-31 22:45:00|1088.71|1086.31|1088.38|1085.98|1089.71|1087.31|1088.38|1085.98|0
1730415000000|2024-10-31 22:50:00|1088.16|1085.76|1086.17|1083.77|1088.16|1085.76|1085.07|1082.67|0
1730415300000|2024-10-31 22:55:00|1085.73|1083.33|1086.61|1084.21|1086.61|1084.21|1085.06|1082.66|0
1730415600000|2024-10-31 23:00:00|1087.05|1084.65|1084.62|1082.22|1088.04|1085.64|1083.07|1080.67|0
1730415900000|2024-10-31 23:05:00|1084.5|1082.1|1083.73|1081.33|1084.62|1082.22|1081.75|1079.35|0
1730416200000|2024-10-31 23:10:00|1083.07|1080.67|1083.73|1081.33|1084.18|1081.78|1082.85|1080.45|0
1730416500000|2024-10-31 23:15:00|1083.84|1081.44|1083.95|1081.55|1085.39|1082.99|1083.73|1081.33|0
1730416800000|2024-10-31 23:20:00|1084.17|1081.77|1086.16|1083.76|1086.38|1083.98|1084.17|1081.77|0
1730417100000|2024-10-31 23:25:00|1086.38|1083.98|1086.38|1083.98|1086.93|1084.53|1085.72|1083.32|0
1730417400000|2024-10-31 23:30:00|1086.6|1084.2|1086.16|1083.76|1086.82|1084.42|1085.72|1083.32|0
1730417700000|2024-10-31 23:35:00|1086.38|1083.98|1086.04|1083.64|1087.04|1084.64|1085.49|1083.09|0
1730418000000|2024-10-31 23:40:00|1085.93|1083.53|1086.38|1083.98|1087.04|1084.64|1085.71|1083.31|0
1730418300000|2024-10-31 23:45:00|1086.6|1084.2|1084.61|1082.21|1086.82|1084.42|1084.38|1081.98|0
1730418600000|2024-10-31 23:50:00|1084.49|1082.09|1084.16|1081.76|1085.05|1082.65|1083.94|1081.54|0
1730418900000|2024-10-31 23:55:00|1084.05|1081.65|1084.05|1081.65|1084.82|1082.42|1083.94|1081.54|0
1730419200000|2024-11-01 00:00:00|1084.16|1081.76|1080.29|1077.89|1084.16|1081.76|1079.3|1076.9|0
1730419500000|2024-11-01 00:05:00|1080.18|1077.78|1081.39|1078.99|1081.51|1079.11|1079.96|1077.56|0
1730419800000|2024-11-01 00:10:00|1081.51|1079.11|1082.27|1079.87|1082.83|1080.43|1081.28|1078.88|0
1730420100000|2024-11-01 00:15:00|1082.17|1079.77|1081.28|1078.88|1082.17|1079.77|1080.18|1077.78|0
1730420400000|2024-11-01 00:20:00|1081.72|1079.32|1084.02|1081.62|1084.24|1081.84|1081.5|1079.1|0
1730420700000|2024-11-01 00:25:00|1083.8|1081.4|1086.23|1083.83|1086.23|1083.83|1083.8|1081.4|0
1730421000000|2024-11-01 00:30:00|1086.13|1083.93|1085.13|1082.93|1086.13|1083.93|1084.8|1082.6|0
1730421300000|2024-11-01 00:35:00|1085.24|1083.04|1084.58|1082.38|1086.13|1083.93|1084.36|1082.16|0
1730421600000|2024-11-01 00:40:00|1084.69|1082.49|1085.46|1083.26|1085.46|1083.26|1083.47|1081.27|0
1730421900000|2024-11-01 00:45:00|1085.35|1083.15|1085.9|1083.7|1086.12|1083.92|1085.02|1082.82|0
1730422200000|2024-11-01 00:50:00|1086.12|1083.92|1085.46|1083.26|1087.01|1084.81|1085.46|1083.26|0
1730422500000|2024-11-01 00:55:00|1085.68|1083.48|1085.01|1082.81|1086.34|1084.14|1084.35|1082.15|0
1730422800000|2024-11-01 01:00:00|1084.79|1082.59|1085.68|1083.48|1086.78|1084.58|1083.8|1081.6|0
1730423100000|2024-11-01 01:05:00|1085.46|1083.26|1085.67|1083.47|1086.12|1083.92|1084.35|1082.15|0
1730423400000|2024-11-01 01:10:00|1085.45|1083.25|1086.12|1083.92|1086.22|1084.02|1084.57|1082.37|0
1730423700000|2024-11-01 01:15:00|1085.89|1083.69|1085.23|1083.03|1086.12|1083.92|1084.57|1082.37|0
1730424000000|2024-11-01 01:20:00|1085.45|1083.25|1085.45|1083.25|1086.33|1084.13|1085.23|1083.03|0
1730424300000|2024-11-01 01:25:00|1085.67|1083.47|1084.78|1082.58|1086.22|1084.02|1084.34|1082.14|0
1730424600000|2024-11-01 01:30:00|1084.56|1082.36|1082.57|1080.37|1084.56|1082.36|1082.13|1079.93|0
1730424900000|2024-11-01 01:35:00|1082.35|1080.15|1083.9|1081.7|1084.34|1082.14|1081.91|1079.71|0
1730425200000|2024-11-01 01:40:00|1083.68|1081.48|1083.23|1081.03|1083.68|1081.48|1082.57|1080.37|0
1730425500000|2024-11-01 01:45:00|1083.45|1081.25|1083.23|1081.03|1083.9|1081.7|1083.01|1080.81|0
1730425800000|2024-11-01 01:50:00|1083.45|1081.25|1082.13|1079.93|1083.67|1081.47|1081.68|1079.48|0
1730426100000|2024-11-01 01:55:00|1081.9|1079.7|1082.67|1080.47|1083.01|1080.81|1081.46|1079.26|0
1730426400000|2024-11-01 02:00:00|1082.79|1080.59|1081.24|1079.04|1082.79|1080.59|1080.8|1078.6|0
1730426700000|2024-11-01 02:05:00|1081.35|1079.15|1080.35|1078.15|1082.12|1079.92|1080.13|1077.93|0
1730427000000|2024-11-01 02:10:00|1080.46|1078.26|1077.48|1075.28|1080.46|1078.26|1075.28|1073.08|0
1730427300000|2024-11-01 02:15:00|1077.7|1075.5|1079.03|1076.83|1079.03|1076.83|1075.72|1073.52|0
1730427600000|2024-11-01 02:20:00|1078.81|1076.61|1081.23|1079.03|1081.23|1079.03|1078.81|1076.61|0
1730427900000|2024-11-01 02:25:00|1081.67|1079.47|1082.34|1080.14|1082.78|1080.58|1081.23|1079.03|0
1730428200000|2024-11-01 02:30:00|1082.56|1080.36|1082.11|1079.91|1082.56|1080.36|1081.45|1079.25|0
1730428500000|2024-11-01 02:35:00|1081.89|1079.69|1083.32|1081.12|1083.32|1081.12|1081.67|1079.47|0
1730428800000|2024-11-01 02:40:00|1083.44|1081.24|1083.43|1081.23|1083.76|1081.56|1083.1|1080.9|0
1730429100000|2024-11-01 02:45:00|1083.66|1081.46|1083.32|1081.12|1083.88|1081.68|1083.21|1081.01|0
1730429400000|2024-11-01 02:50:00|1083.43|1081.23|1084.32|1082.12|1084.32|1082.12|1083.21|1081.01|0
1730429700000|2024-11-01 02:55:00|1084.54|1082.34|1085.2|1083|1085.2|1083|1084.31|1082.11|0
1730430000000|2024-11-01 03:00:00|1085.08|1082.88|1085.86|1083.66|1085.86|1083.66|1084.53|1082.33|0
1730430300000|2024-11-01 03:05:00|1085.64|1083.44|1087.18|1084.98|1087.18|1084.98|1085.42|1083.22|0
1730430600000|2024-11-01 03:10:00|1086.96|1084.76|1087.62|1085.42|1088.07|1085.87|1086.96|1084.76|0
1730430900000|2024-11-01 03:15:00|1087.4|1085.2|1087.84|1085.64|1087.85|1085.65|1086.96|1084.76|0
1730431200000|2024-11-01 03:20:00|1088.06|1085.86|1089.17|1086.97|1089.17|1086.97|1088.06|1085.86|0
1730431500000|2024-11-01 03:25:00|1088.95|1086.75|1088.73|1086.53|1088.95|1086.75|1088.28|1086.08|0
1730431800000|2024-11-01 03:30:00|1088.83|1086.63|1089.39|1087.19|1089.61|1087.41|1088.73|1086.53|0
1730432100000|2024-11-01 03:35:00|1089.49|1087.29|1089.39|1087.19|1089.61|1087.41|1088.72|1086.52|0
1730432400000|2024-11-01 03:40:00|1089.16|1086.96|1089.61|1087.41|1089.61|1087.41|1088.72|1086.52|0
1730432700000|2024-11-01 03:45:00|1089.71|1087.51|1089.49|1087.29|1090.27|1088.07|1089.38|1087.18|0
1730433000000|2024-11-01 03:50:00|1089.6|1087.4|1089.93|1087.73|1090.05|1087.85|1089.6|1087.4|0
1730433300000|2024-11-01 03:55:00|1090.04|1087.84|1088.94|1086.74|1090.04|1087.84|1088.72|1086.52|0
1730433600000|2024-11-01 04:00:00|1089.16|1086.96|1089.6|1087.4|1089.82|1087.62|1088.72|1086.52|0
1730433900000|2024-11-01 04:05:00|1089.82|1087.62|1089.38|1087.18|1089.82|1087.62|1089.38|1087.18|0
1730434200000|2024-11-01 04:10:00|1089.15|1086.95|1089.82|1087.62|1089.92|1087.72|1089.15|1086.95|0
1730434500000|2024-11-01 04:15:00|1089.6|1087.4|1089.82|1087.62|1090.04|1087.84|1089.37|1087.17|0
1730434800000|2024-11-01 04:20:00|1089.59|1087.39|1089.37|1087.17|1090.04|1087.84|1089.37|1087.17|0
1730435100000|2024-11-01 04:25:00|1089.59|1087.39|1090.25|1088.05|1090.48|1088.28|1089.48|1087.28|0
1730435400000|2024-11-01 04:30:00|1090.03|1087.83|1090.25|1088.05|1090.47|1088.27|1089.81|1087.61|0
1730435700000|2024-11-01 04:35:00|1090.47|1088.27|1090.92|1088.72|1091.36|1089.16|1090.25|1088.05|0
1730436000000|2024-11-01 04:40:00|1091.14|1088.94|1090.47|1088.27|1091.36|1089.16|1090.25|1088.05|0
1730436300000|2024-11-01 04:45:00|1090.36|1088.16|1088.26|1086.06|1090.47|1088.27|1088.26|1086.06|0
1730436600000|2024-11-01 04:50:00|1087.82|1085.62|1088.26|1086.06|1089.81|1087.61|1087.82|1085.62|0
1730436900000|2024-11-01 04:55:00|1088.48|1086.28|1088.7|1086.5|1088.7|1086.5|1088.03|1085.83|0
1730437200000|2024-11-01 05:00:00|1088.92|1086.72|1088.92|1086.72|1089.14|1086.94|1088.25|1086.05|0
1730437500000|2024-11-01 05:05:00|1089.02|1086.82|1089.8|1087.6|1090.91|1088.71|1089.02|1086.82|0
1730437800000|2024-11-01 05:10:00|1090.02|1087.82|1090.68|1088.48|1091.35|1089.15|1089.8|1087.6|0
1730438100000|2024-11-01 05:15:00|1090.46|1088.26|1093.12|1090.92|1093.12|1090.92|1090.46|1088.26|0
1730438400000|2024-11-01 05:20:00|1093.34|1091.14|1092.67|1090.47|1093.34|1091.14|1092.45|1090.25|0
1730438700000|2024-11-01 05:25:00|1092.45|1090.25|1093.78|1091.58|1093.78|1091.58|1092.01|1089.81|0
1730439000000|2024-11-01 05:30:00|1093.56|1091.36|1093.88|1091.68|1094.44|1092.24|1093.33|1091.13|0
1730439300000|2024-11-01 05:35:00|1093.78|1091.58|1094.22|1092.02|1094.44|1092.24|1093.55|1091.35|0
1730439600000|2024-11-01 05:40:00|1094|1091.8|1093.55|1091.35|1094.1|1091.9|1093.55|1091.35|0
1730439900000|2024-11-01 05:45:00|1093.77|1091.57|1093.99|1091.79|1094.66|1092.46|1093.33|1091.13|0
1730440200000|2024-11-01 05:50:00|1093.77|1091.57|1092.66|1090.46|1093.99|1091.79|1092|1089.8|0
1730440500000|2024-11-01 05:55:00|1092.88|1090.68|1093.55|1091.35|1094.21|1092.01|1092.66|1090.46|0
1730440800000|2024-11-01 06:00:00|1093.33|1091.13|1092.88|1090.68|1093.55|1091.35|1092|1089.8|0
1730441100000|2024-11-01 06:05:00|1092.66|1090.46|1092.66|1090.46|1093.1|1090.9|1091.77|1089.57|0
1730441400000|2024-11-01 06:10:00|1092.88|1090.68|1092.21|1090.01|1093.1|1090.9|1092.21|1090.01|0
1730441700000|2024-11-01 06:15:00|1091.99|1089.79|1091.11|1088.91|1092.66|1090.46|1091.11|1088.91|0
1730442000000|2024-11-01 06:20:00|1091.33|1089.13|1090.22|1088.02|1092.21|1090.01|1090.22|1088.02|0
1730442300000|2024-11-01 06:25:00|1090.1|1087.9|1089.77|1087.57|1091.1|1088.9|1089.11|1086.91|0
1730442600000|2024-11-01 06:30:00|1089.55|1087.35|1089.33|1087.13|1090.44|1088.24|1089.11|1086.91|0
1730442900000|2024-11-01 06:35:00|1089.44|1087.24|1089.55|1087.35|1089.77|1087.57|1089.11|1086.91|0
1730443200000|2024-11-01 06:40:00|1089.66|1087.46|1089.99|1087.79|1090.21|1088.01|1089.33|1087.13|0
1730443500000|2024-11-01 06:45:00|1089.88|1087.68|1088.88|1086.68|1091.32|1089.12|1088.88|1086.68|0
1730443800000|2024-11-01 06:50:00|1088.44|1086.24|1087.33|1085.13|1089.1|1086.9|1085.57|1083.37|0
1730444100000|2024-11-01 06:55:00|1087.55|1085.35|1087.33|1085.13|1087.78|1085.58|1086.67|1084.47|0
1730444400000|2024-11-01 07:00:00|1087.11|1084.91|1088.21|1086.01|1088.44|1086.24|1086.67|1084.47|0
1730444700000|2024-11-01 07:05:00|1088.1|1085.9|1086|1083.8|1089.1|1086.9|1085.78|1083.58|0
1730445000000|2024-11-01 07:10:00|1085.78|1083.58|1086|1083.8|1086.66|1084.46|1085.78|1083.58|0
1730445300000|2024-11-01 07:15:00|1085.78|1083.58|1087.22|1085.02|1088.99|1086.79|1085.78|1083.58|0
1730445600000|2024-11-01 07:20:00|1087.45|1085.25|1085.68|1083.48|1087.45|1085.25|1085.23|1083.03|0
1730445900000|2024-11-01 07:25:00|1085.9|1083.7|1082.8|1080.6|1086.34|1084.14|1082.58|1080.38|0
1730446200000|2024-11-01 07:30:00|1083.02|1080.82|1084.35|1082.15|1085.01|1082.81|1082.8|1080.6|0
1730446500000|2024-11-01 07:35:00|1084.13|1081.93|1084.67|1082.47|1084.79|1082.59|1083.02|1080.82|0
1730446800000|2024-11-01 07:40:00|1084.79|1082.59|1086.11|1083.91|1086.11|1083.91|1084.23|1082.03|0
1730447100000|2024-11-01 07:45:00|1085.89|1083.69|1088.1|1085.9|1088.76|1086.56|1085.89|1083.69|0
1730447400000|2024-11-01 07:50:00|1088.32|1086.12|1090.31|1088.11|1091.19|1088.99|1088.1|1085.9|0
1730447700000|2024-11-01 07:55:00|1090.09|1087.89|1090.75|1088.55|1091.86|1089.66|1090.09|1087.89|0
1730448000000|2024-11-01 08:00:00|1090.31|1088.11|1094.73|1092.53|1094.73|1092.53|1089.86|1087.66|0
1730448300000|2024-11-01 08:05:00|1094.51|1092.31|1093.4|1091.2|1094.73|1092.53|1092.3|1090.1|0
1730448600000|2024-11-01 08:10:00|1092.84|1090.64|1095.17|1092.97|1095.61|1093.41|1092.74|1090.54|0
1730448900000|2024-11-01 08:15:00|1094.95|1092.75|1092.96|1090.76|1095.61|1093.41|1092.51|1090.31|0
1730449200000|2024-11-01 08:20:00|1093.18|1090.98|1092.73|1090.53|1094.28|1092.08|1092.07|1089.87|0
1730449500000|2024-11-01 08:25:00|1093.18|1090.98|1094.5|1092.3|1094.95|1092.75|1092.07|1089.87|0
1730449800000|2024-11-01 08:30:00|1093.84|1091.64|1094.5|1092.3|1095.39|1093.19|1093.39|1091.19|0
1730450100000|2024-11-01 08:35:00|1094.72|1092.52|1095.71|1093.51|1097.04|1094.84|1093.39|1091.19|0
1730450400000|2024-11-01 08:40:00|1095.83|1093.63|1095.38|1093.18|1096.05|1093.85|1093.17|1090.97|0
1730450700000|2024-11-01 08:45:00|1095.16|1092.96|1093.17|1090.97|1095.6|1093.4|1092.95|1090.75|0
1730451000000|2024-11-01 08:50:00|1093.39|1091.19|1093.39|1091.19|1094.72|1092.52|1093.17|1090.97|0
1730451300000|2024-11-01 08:55:00|1093.27|1091.07|1094.27|1092.07|1094.27|1092.07|1091.62|1089.42|0
1730451600000|2024-11-01 09:00:00|1094.49|1092.29|1094.27|1092.07|1095.16|1092.96|1093.61|1091.41|0
1730451900000|2024-11-01 09:05:00|1094.71|1092.51|1095.15|1092.95|1095.15|1092.95|1093.38|1091.18|0
1730452200000|2024-11-01 09:10:00|1094.93|1092.73|1095.82|1093.62|1096.04|1093.84|1094.49|1092.29|0
1730452500000|2024-11-01 09:15:00|1096.04|1093.84|1095.48|1093.28|1096.14|1093.94|1093.93|1091.73|0
1730452800000|2024-11-01 09:20:00|1095.37|1093.17|1096.48|1094.28|1096.7|1094.5|1095.15|1092.95|0
1730453100000|2024-11-01 09:25:00|1096.7|1094.5|1096.7|1094.5|1097.69|1095.49|1096.26|1094.06|0
1730453400000|2024-11-01 09:30:00|1096.92|1094.72|1094.92|1092.72|1096.92|1094.72|1094.48|1092.28|0
1730453700000|2024-11-01 09:35:00|1095.15|1092.95|1094.48|1092.28|1095.81|1093.61|1094.04|1091.84|0
1730454000000|2024-11-01 09:40:00|1094.7|1092.5|1094.7|1092.5|1095.14|1092.94|1093.81|1091.61|0
1730454300000|2024-11-01 09:45:00|1094.48|1092.28|1095.14|1092.94|1095.81|1093.61|1094.03|1091.83|0
1730454600000|2024-11-01 09:50:00|1094.92|1092.72|1095.58|1093.38|1095.8|1093.6|1094.7|1092.5|0
1730454900000|2024-11-01 09:55:00|1095.47|1093.27|1095.8|1093.6|1096.25|1094.05|1095.14|1092.94|0
1730455200000|2024-11-01 10:00:00|1096.02|1093.82|1097.35|1095.15|1097.35|1095.15|1095.14|1092.94|0
1730455500000|2024-11-01 10:05:00|1097.13|1094.93|1097.79|1095.59|1098.01|1095.81|1096.69|1094.49|0
1730455800000|2024-11-01 10:10:00|1098.01|1095.81|1098.01|1095.81|1098.46|1096.26|1097.57|1095.37|0
1730456100000|2024-11-01 10:15:00|1098.12|1095.92|1098.23|1096.03|1098.46|1096.26|1097.57|1095.37|0
1730456400000|2024-11-01 10:20:00|1098.01|1095.81|1097.79|1095.59|1098.68|1096.48|1097.79|1095.59|0
1730456700000|2024-11-01 10:25:00|1098.01|1095.81|1098.01|1095.81|1099.56|1097.36|1098.01|1095.81|0
1730457000000|2024-11-01 10:30:00|1098.23|1096.03|1098.23|1096.03|1098.89|1096.69|1098.01|1095.81|0
1730457300000|2024-11-01 10:35:00|1098.11|1095.91|1097.34|1095.14|1098.23|1096.03|1097.12|1094.92|0
1730457600000|2024-11-01 10:40:00|1097.12|1094.92|1097.56|1095.36|1098.23|1096.03|1096.9|1094.7|0
1730457900000|2024-11-01 10:45:00|1097.78|1095.58|1098.89|1096.69|1099.11|1096.91|1097.78|1095.58|0
1730458200000|2024-11-01 10:50:00|1098.67|1096.47|1100.67|1098.47|1100.67|1098.47|1098.22|1096.02|0
1730458500000|2024-11-01 10:55:00|1100.55|1098.35|1100|1097.8|1100.89|1098.69|1099.78|1097.58|0
1730458800000|2024-11-01 11:00:00|1099.78|1097.58|1098.89|1096.69|1100|1097.8|1098.23|1096.03|0
1730459100000|2024-11-01 11:05:00|1099.11|1096.91|1096.67|1094.47|1099.11|1096.91|1096.45|1094.25|0
1730459400000|2024-11-01 11:10:00|1096.78|1094.58|1098.89|1096.69|1098.89|1096.69|1096.67|1094.47|0
1730459700000|2024-11-01 11:15:00|1099.11|1096.91|1099.66|1097.46|1100.22|1098.02|1099.11|1096.91|0
1730460000000|2024-11-01 11:20:00|1099.77|1097.57|1099.77|1097.57|1100.88|1098.68|1099.55|1097.35|0
1730460300000|2024-11-01 11:25:00|1099.55|1097.35|1099.77|1097.57|1100.44|1098.24|1099.11|1096.91|0
1730460600000|2024-11-01 11:30:00|1099.99|1097.79|1100.66|1098.46|1101.1|1098.9|1099.77|1097.57|0
1730460900000|2024-11-01 11:35:00|1101.1|1098.9|1101.54|1099.34|1102.31|1100.11|1101.1|1098.9|0
1730461200000|2024-11-01 11:40:00|1101.76|1099.56|1101.98|1099.78|1103.09|1100.89|1101.43|1099.23|0
1730461500000|2024-11-01 11:45:00|1101.54|1099.34|1099.99|1097.79|1101.76|1099.56|1098.66|1096.46|0
1730461800000|2024-11-01 11:50:00|1099.76|1097.56|1100.98|1098.78|1101.76|1099.56|1099.54|1097.34|0
1730462100000|2024-11-01 11:55:00|1101.09|1098.89|1100.65|1098.45|1102.42|1100.22|1100.65|1098.45|0
1730462400000|2024-11-01 12:00:00|1101.09|1098.89|1100.87|1098.67|1102.2|1100|1100.42|1098.22|0
1730462700000|2024-11-01 12:05:00|1100.65|1098.45|1099.98|1097.78|1101.09|1098.89|1099.98|1097.78|0
1730463000000|2024-11-01 12:10:00|1100.2|1098|1101.53|1099.33|1101.97|1099.77|1099.98|1097.78|0
1730463300000|2024-11-01 12:15:00|1101.31|1099.11|1100.86|1098.66|1101.53|1099.33|1099.53|1097.33|0
1730463600000|2024-11-01 12:20:00|1100.64|1098.44|1101.53|1099.33|1101.97|1099.77|1100.64|1098.44|0
1730463900000|2024-11-01 12:25:00|1101.31|1099.11|1098.86|1096.66|1101.53|1099.33|1098.86|1096.66|0
1730464200000|2024-11-01 12:30:00|1097.09|1094.89|1103.06|1100.86|1106.33|1104.13|1095.98|1093.78|0
1730464500000|2024-11-01 12:35:00|1102.17|1099.97|1102.28|1100.08|1106.25|1104.05|1100.5|1098.3|0
1730464800000|2024-11-01 12:40:00|1102.83|1100.63|1106.94|1104.74|1107.17|1104.97|1102.83|1100.63|0
1730465100000|2024-11-01 12:45:00|1106.83|1104.63|1103.17|1100.97|1106.83|1104.63|1102.5|1100.3|0
1730465400000|2024-11-01 12:50:00|1103.83|1101.63|1106.5|1104.3|1106.94|1104.74|1102.16|1099.96|0
1730465700000|2024-11-01 12:55:00|1106.27|1104.07|1104.5|1102.3|1107.16|1104.96|1104.05|1101.85|0
1730466000000|2024-11-01 13:00:00|1104.27|1102.07|1100.5|1098.3|1104.27|1102.07|1100.5|1098.3|0
1730466300000|2024-11-01 13:05:00|1100.27|1098.07|1102.05|1099.85|1102.49|1100.29|1098.72|1096.52|0
1730466600000|2024-11-01 13:10:00|1102.27|1100.07|1101.16|1098.96|1102.49|1100.29|1099.61|1097.41|0
1730466900000|2024-11-01 13:15:00|1100.71|1098.51|1101.38|1099.18|1101.82|1099.62|1099.83|1097.63|0
1730467200000|2024-11-01 13:20:00|1101.16|1098.96|1100.49|1098.29|1101.16|1098.96|1098.49|1096.29|0
1730467500000|2024-11-01 13:25:00|1100.27|1098.07|1099.16|1096.96|1101.6|1099.4|1098.71|1096.51|0
1730467800000|2024-11-01 13:30:00|1099.6|1097.4|1106.71|1104.51|1107.82|1105.62|1095.83|1093.63|0
1730468100000|2024-11-01 13:35:00|1106.48|1104.28|1112.49|1110.29|1112.49|1110.29|1104.48|1102.28|0
1730468400000|2024-11-01 13:40:00|1112.71|1110.51|1112.49|1110.29|1114.49|1112.29|1110.93|1108.73|0
1730468700000|2024-11-01 13:45:00|1112.71|1110.51|1115.38|1113.18|1115.38|1113.18|1110.48|1108.28|0
1730469000000|2024-11-01 13:50:00|1114.93|1112.73|1115.38|1113.18|1117.38|1115.18|1114.04|1111.84|0
1730469300000|2024-11-01 13:55:00|1115.6|1113.4|1115.15|1112.95|1117.16|1114.96|1114.71|1112.51|0
1730469600000|2024-11-01 14:00:00|1117.38|1115.18|1112.7|1110.5|1117.83|1115.63|1111.15|1108.95|0
1730469900000|2024-11-01 14:05:00|1112.48|1110.28|1122.28|1120.08|1129.65|1127.45|1112.04|1109.84|0
1730470200000|2024-11-01 14:10:00|1122.06|1119.86|1126.35|1124.15|1127.46|1125.26|1121.61|1119.41|0
1730470500000|2024-11-01 14:15:00|1126.57|1124.37|1129.92|1127.72|1130.59|1128.39|1126.12|1123.92|0
1730470800000|2024-11-01 14:20:00|1130.37|1128.17|1130.81|1128.61|1131.93|1129.73|1128.13|1125.93|0
1730471100000|2024-11-01 14:25:00|1131.04|1128.84|1135.04|1132.84|1135.04|1132.84|1130.33|1128.13|0
1730471400000|2024-11-01 14:30:00|1135.48|1133.28|1131.23|1129.03|1136.16|1133.96|1130.55|1128.35|0
1730471700000|2024-11-01 14:35:00|1131.67|1129.47|1128.54|1126.34|1132.57|1130.37|1126.75|1124.55|0
1730472000000|2024-11-01 14:40:00|1128.76|1126.56|1120.04|1117.84|1129.43|1127.23|1116.47|1114.27|0
1730472300000|2024-11-01 14:45:00|1119.82|1117.62|1120.84|1118.64|1120.84|1118.64|1112.59|1110.39|0
1730472600000|2024-11-01 14:50:00|1121.07|1118.87|1117.94|1115.74|1121.07|1118.87|1115.04|1112.84|0
1730472900000|2024-11-01 14:55:00|1117.49|1115.29|1125.98|1123.78|1126.2|1124|1117.05|1114.85|0
1730473200000|2024-11-01 15:00:00|1126.42|1124.22|1127.99|1125.79|1128.43|1126.23|1124.41|1122.21|0
1730473500000|2024-11-01 15:05:00|1128.21|1126.01|1123.07|1120.87|1128.21|1126.01|1122.4|1120.2|0
1730473800000|2024-11-01 15:10:00|1123.52|1121.32|1131.12|1128.92|1131.12|1128.92|1123.29|1121.09|0
1730474100000|2024-11-01 15:15:00|1130.89|1128.69|1130.91|1128.71|1133.35|1131.15|1128.45|1126.25|0
1730474400000|2024-11-01 15:20:00|1130.68|1128.48|1130.91|1128.71|1130.91|1128.71|1125.32|1123.12|0
1730474700000|2024-11-01 15:25:00|1130.68|1128.48|1134.26|1132.06|1135.15|1132.95|1129.79|1127.59|0
1730475000000|2024-11-01 15:30:00|1134.03|1131.83|1131.13|1128.93|1134.93|1132.73|1130.01|1127.81|0
1730475300000|2024-11-01 15:35:00|1130.9|1128.7|1129.56|1127.36|1131.57|1129.37|1128|1125.8|0
1730475600000|2024-11-01 15:40:00|1129.34|1127.14|1127.1|1124.9|1131.45|1129.25|1125.99|1123.79|0
1730475900000|2024-11-01 15:45:00|1126.99|1124.79|1123.08|1120.88|1128.66|1126.46|1122.64|1120.44|0
1730476200000|2024-11-01 15:50:00|1122.97|1120.77|1122.63|1120.43|1123.53|1121.33|1117.95|1115.75|0
1730476500000|2024-11-01 15:55:00|1122.41|1120.21|1119.96|1117.76|1122.41|1120.21|1118.84|1116.64|0
1730476800000|2024-11-01 16:00:00|1119.73|1117.53|1123.52|1121.32|1124.64|1122.44|1119.51|1117.31|0
1730477100000|2024-11-01 16:05:00|1123.3|1121.1|1124.64|1122.44|1124.64|1122.44|1121.96|1119.76|0
1730477400000|2024-11-01 16:10:00|1125.08|1122.88|1122.41|1120.21|1125.53|1123.33|1121.74|1119.54|0
1730477700000|2024-11-01 16:15:00|1122.63|1120.43|1123.3|1121.1|1123.4|1121.2|1119.51|1117.31|0
1730478000000|2024-11-01 16:20:00|1123.07|1120.87|1121.51|1119.31|1123.07|1120.87|1118.84|1116.64|0
1730478300000|2024-11-01 16:25:00|1121.29|1119.09|1117.39|1115.19|1121.51|1119.31|1116.94|1114.74|0
1730478600000|2024-11-01 16:30:00|1116.94|1114.74|1124.75|1122.55|1124.86|1122.66|1116.94|1114.74|0
1730478900000|2024-11-01 16:35:00|1123.86|1121.66|1124.08|1121.88|1124.75|1122.55|1120.96|1118.76|0
1730479200000|2024-11-01 16:40:00|1122.96|1120.76|1113.82|1111.62|1122.96|1120.76|1112.48|1110.28|0
1730479500000|2024-11-01 16:45:00|1113.6|1111.4|1114.93|1112.73|1117.16|1114.96|1112.26|1110.06|0
1730479800000|2024-11-01 16:50:00|1114.71|1112.51|1114.04|1111.84|1116.27|1114.07|1113.37|1111.17|0
1730480100000|2024-11-01 16:55:00|1113.92|1111.72|1113.37|1111.17|1115.15|1112.95|1110.7|1108.5|0
1730480400000|2024-11-01 17:00:00|1113.81|1111.61|1112.7|1110.5|1114.81|1112.61|1111.81|1109.61|0
1730480700000|2024-11-01 17:05:00|1113.25|1111.05|1108.13|1105.93|1113.25|1111.05|1106.24|1104.04|0
1730481000000|2024-11-01 17:10:00|1108.47|1106.27|1113.36|1111.16|1114.03|1111.83|1106.69|1104.49|0
1730481300000|2024-11-01 17:15:00|1113.14|1110.94|1115.81|1113.61|1116.48|1114.28|1112.92|1110.72|0
1730481600000|2024-11-01 17:20:00|1115.59|1113.39|1119.38|1117.18|1121.39|1119.19|1115.59|1113.39|0
1730481900000|2024-11-01 17:25:00|1118.93|1116.73|1119.82|1117.62|1120.94|1118.74|1117.82|1115.62|0
1730482200000|2024-11-01 17:30:00|1120.27|1118.07|1107.35|1105.15|1120.27|1118.07|1107.12|1104.92|0
1730482500000|2024-11-01 17:35:00|1107.12|1104.92|1104.46|1102.26|1109.28|1107.08|1103.12|1100.92|0
1730482800000|2024-11-01 17:40:00|1104.24|1102.04|1102.79|1100.59|1105.23|1103.03|1102.23|1100.03|0
1730483100000|2024-11-01 17:45:00|1102.68|1100.48|1103.34|1101.14|1105.12|1102.92|1101.12|1098.92|0
1730483400000|2024-11-01 17:50:00|1103.12|1100.92|1108.01|1105.81|1108.9|1106.7|1103.12|1100.92|0
1730483700000|2024-11-01 17:55:00|1108.23|1106.03|1101.56|1099.36|1108.46|1106.26|1101.34|1099.14|0
1730484000000|2024-11-01 18:00:00|1100.01|1097.81|1105.34|1103.14|1106.23|1104.03|1100.01|1097.81|0
1730484300000|2024-11-01 18:05:00|1105.45|1103.25|1099.34|1097.14|1105.67|1103.47|1097.67|1095.47|0
1730484600000|2024-11-01 18:10:00|1099.78|1097.58|1100.23|1098.03|1100.68|1098.48|1097.78|1095.58|0
1730484900000|2024-11-01 18:15:00|1100.01|1097.81|1099.79|1097.59|1103.12|1100.92|1098.23|1096.03|0
1730485200000|2024-11-01 18:20:00|1099.57|1097.37|1106.45|1104.25|1106.45|1104.25|1098.01|1095.81|0
1730485500000|2024-11-01 18:25:00|1106.67|1104.47|1104.23|1102.03|1106.67|1104.47|1103.56|1101.36|0
1730485800000|2024-11-01 18:30:00|1103.78|1101.58|1104.89|1102.69|1105.78|1103.58|1101.56|1099.36|0
1730486100000|2024-11-01 18:35:00|1104.67|1102.47|1105.78|1103.58|1106.22|1104.02|1104|1101.8|0
1730486400000|2024-11-01 18:40:00|1105.56|1103.36|1106.22|1104.02|1106.45|1104.25|1103.33|1101.13|0
1730486700000|2024-11-01 18:45:00|1105.78|1103.58|1105.55|1103.35|1108.22|1106.02|1103.55|1101.35|0
1730487000000|2024-11-01 18:50:00|1105.78|1103.58|1104|1101.8|1107.78|1105.58|1104|1101.8|0
1730487300000|2024-11-01 18:55:00|1103.77|1101.57|1105.55|1103.35|1106.22|1104.02|1103.11|1100.91|0
1730487600000|2024-11-01 19:00:00|1105.33|1103.13|1105.33|1103.13|1106.22|1104.02|1103.11|1100.91|0
1730487900000|2024-11-01 19:05:00|1105.77|1103.57|1111.33|1109.13|1112|1109.8|1104.88|1102.68|0
1730488200000|2024-11-01 19:10:00|1111.78|1109.58|1111.55|1109.35|1112.44|1110.24|1109.1|1106.9|0
1730488500000|2024-11-01 19:15:00|1110.88|1108.68|1111.33|1109.13|1111.33|1109.13|1108.88|1106.68|0
1730488800000|2024-11-01 19:20:00|1111.21|1109.01|1108.66|1106.46|1111.55|1109.35|1108.43|1106.23|0
1730489100000|2024-11-01 19:25:00|1108.88|1106.68|1101.32|1099.12|1108.88|1106.68|1101.1|1098.9|0
1730489400000|2024-11-01 19:30:00|1101.54|1099.34|1101.1|1098.9|1102.65|1100.45|1099.54|1097.34|0
1730489700000|2024-11-01 19:35:00|1100.87|1098.67|1100.43|1098.23|1101.76|1099.56|1097.99|1095.79|0
1730490000000|2024-11-01 19:40:00|1100.21|1098.01|1100.87|1098.67|1105.32|1103.12|1099.32|1097.12|0
1730490300000|2024-11-01 19:45:00|1100.21|1098.01|1098.21|1096.01|1101.98|1099.78|1097.98|1095.78|0
1730490600000|2024-11-01 19:50:00|1097.98|1095.78|1097.54|1095.34|1097.98|1095.78|1091.33|1089.13|0
1730490900000|2024-11-01 19:55:00|1098.43|1096.23|1095.98|1093.78|1099.31|1097.11|1093.1|1090.9|0
1730491200000|2024-11-01 20:00:00|1096.21|1094.01|1097.31|1095.11|1099.76|1097.56|1096.21|1094.01|0
1730491500000|2024-11-01 20:05:00|1097.09|1094.89|1098.87|1096.67|1099.09|1096.89|1097.09|1094.89|0
1730491800000|2024-11-01 20:10:00|1099.09|1096.89|1100.42|1098.22|1102.42|1100.22|1099.09|1096.89|0
1730683200000|2024-11-04 01:20:00|1091.71|1089.31|1092.82|1090.42|1093.04|1090.64|1091.71|1089.31|0
1730683500000|2024-11-04 01:25:00|1093.04|1090.64|1092.6|1090.2|1093.71|1091.31|1092.38|1089.98|0
1730683800000|2024-11-04 01:30:00|1092.5|1090.3|1094.93|1092.73|1095.38|1093.18|1092.5|1090.3|0
1730684100000|2024-11-04 01:35:00|1095.04|1092.84|1093.6|1091.4|1096.04|1093.84|1093.6|1091.4|0
1730684400000|2024-11-04 01:40:00|1093.82|1091.62|1094.49|1092.29|1094.93|1092.73|1093.6|1091.4|0
1730684700000|2024-11-04 01:45:00|1094.37|1092.17|1096.7|1094.5|1096.93|1094.73|1094.37|1092.17|0
1730685000000|2024-11-04 01:50:00|1096.92|1094.72|1096.48|1094.28|1097.15|1094.95|1096.26|1094.06|0
1730685300000|2024-11-04 01:55:00|1096.26|1094.06|1097.81|1095.61|1099.36|1097.16|1096.26|1094.06|0
1730685600000|2024-11-04 02:00:00|1097.92|1095.72|1098.8|1096.6|1099.14|1096.94|1097.92|1095.72|0
1730685900000|2024-11-04 02:05:00|1098.92|1096.72|1099.36|1097.16|1099.8|1097.6|1098.69|1096.49|0
1730686200000|2024-11-04 02:10:00|1099.24|1097.04|1097.36|1095.16|1099.24|1097.04|1097.25|1095.05|0
1730686500000|2024-11-04 02:15:00|1097.58|1095.38|1098.25|1096.05|1098.25|1096.05|1097.58|1095.38|0
1730686800000|2024-11-04 02:20:00|1098.47|1096.27|1101.58|1099.38|1101.8|1099.6|1097.91|1095.71|0
1730687100000|2024-11-04 02:25:00|1101.46|1099.26|1104.68|1102.48|1104.68|1102.48|1100.69|1098.49|0
1730687400000|2024-11-04 02:30:00|1105.13|1102.93|1103.79|1101.59|1108.02|1105.82|1103.79|1101.59|0
1730687700000|2024-11-04 02:35:00|1104.02|1101.82|1104.01|1101.81|1104.24|1102.04|1103.35|1101.15|0
1730688000000|2024-11-04 02:40:00|1103.79|1101.59|1103.79|1101.59|1104.9|1102.7|1103.35|1101.15|0
1730688300000|2024-11-04 02:45:00|1103.57|1101.37|1104.23|1102.03|1105.01|1102.81|1103.57|1101.37|0
1730688600000|2024-11-04 02:50:00|1104.46|1102.26|1103.67|1101.47|1104.46|1102.26|1103.57|1101.37|0
1730688900000|2024-11-04 02:55:00|1103.79|1101.59|1103.56|1101.36|1103.79|1101.59|1102.9|1100.7|0
1730689200000|2024-11-04 03:00:00|1103.89|1101.69|1103.56|1101.36|1104.23|1102.03|1102.9|1100.7|0
1730689500000|2024-11-04 03:05:00|1103.67|1101.47|1104.23|1102.03|1104.23|1102.03|1103.56|1101.36|0
1730689800000|2024-11-04 03:10:00|1104.33|1102.13|1104.23|1102.03|1104.89|1102.69|1104|1101.8|0
1730690100000|2024-11-04 03:15:00|1104.45|1102.25|1105.34|1103.14|1105.56|1103.36|1104.23|1102.03|0
1730690400000|2024-11-04 03:20:00|1105.11|1102.91|1106.22|1104.02|1106.45|1104.25|1104.67|1102.47|0
1730690700000|2024-11-04 03:25:00|1105.78|1103.58|1107.56|1105.36|1107.56|1105.36|1105.78|1103.58|0
1730691000000|2024-11-04 03:30:00|1107.78|1105.58|1105.78|1103.58|1108.22|1106.02|1105.55|1103.35|0
1730691300000|2024-11-04 03:35:00|1105.77|1103.57|1106.44|1104.24|1106.89|1104.69|1105.77|1103.57|0
1730691600000|2024-11-04 03:40:00|1106.66|1104.46|1105.77|1103.57|1106.66|1104.46|1105.11|1102.91|0
1730691900000|2024-11-04 03:45:00|1105.55|1103.35|1106.66|1104.46|1106.88|1104.68|1105.55|1103.35|0
1730692200000|2024-11-04 03:50:00|1106.44|1104.24|1105.99|1103.79|1106.88|1104.68|1105.99|1103.79|0
1730692500000|2024-11-04 03:55:00|1105.77|1103.57|1106.43|1104.23|1106.43|1104.23|1105.77|1103.57|0
1730692800000|2024-11-04 04:00:00|1106.21|1104.01|1107.32|1105.12|1107.32|1105.12|1105.99|1103.79|0
1730693100000|2024-11-04 04:05:00|1107.1|1104.9|1107.1|1104.9|1107.32|1105.12|1106.43|1104.23|0
1730693400000|2024-11-04 04:10:00|1107.2|1105|1107.76|1105.56|1107.76|1105.56|1106.87|1104.67|0
1730693700000|2024-11-04 04:15:00|1107.54|1105.34|1106.65|1104.45|1107.76|1105.56|1106.65|1104.45|0
1730694000000|2024-11-04 04:20:00|1106.43|1104.23|1108.21|1106.01|1108.21|1106.01|1106.43|1104.23|0
1730694300000|2024-11-04 04:25:00|1108.43|1106.23|1108.87|1106.67|1109.09|1106.89|1107.76|1105.56|0
1730694600000|2024-11-04 04:30:00|1108.98|1106.78|1107.54|1105.34|1109.09|1106.89|1107.54|1105.34|0
1730694900000|2024-11-04 04:35:00|1107.53|1105.33|1108.87|1106.67|1109.2|1107|1107.53|1105.33|0
1730695200000|2024-11-04 04:40:00|1109.09|1106.89|1110.42|1108.22|1110.42|1108.22|1108.87|1106.67|0
1730695500000|2024-11-04 04:45:00|1110.65|1108.45|1109.98|1107.78|1111.54|1109.34|1109.53|1107.33|0
1730695800000|2024-11-04 04:50:00|1110.2|1108|1109.53|1107.33|1110.42|1108.22|1109.31|1107.11|0
1730696100000|2024-11-04 04:55:00|1109.75|1107.55|1109.75|1107.55|1109.75|1107.55|1109.31|1107.11|0
1730696400000|2024-11-04 05:00:00|1109.64|1107.44|1108.64|1106.44|1109.64|1107.44|1107.75|1105.55|0
1730696700000|2024-11-04 05:05:00|1108.74|1106.54|1106.86|1104.66|1108.86|1106.66|1106.19|1103.99|0
1730697000000|2024-11-04 05:10:00|1106.63|1104.43|1107.3|1105.1|1107.52|1105.32|1106.63|1104.43|0
1730697300000|2024-11-04 05:15:00|1107.08|1104.88|1106.85|1104.65|1107.3|1105.1|1106.41|1104.21|0
1730697600000|2024-11-04 05:20:00|1107.08|1104.88|1107.07|1104.87|1107.74|1105.54|1107.07|1104.87|0
1730697900000|2024-11-04 05:25:00|1106.85|1104.65|1107.52|1105.32|1107.52|1105.32|1106.63|1104.43|0
1730698200000|2024-11-04 05:30:00|1107.62|1105.42|1107.52|1105.32|1107.62|1105.42|1107.29|1105.09|0
1730698500000|2024-11-04 05:35:00|1107.29|1105.09|1107.96|1105.76|1107.96|1105.76|1107.29|1105.09|0
1730698800000|2024-11-04 05:40:00|1107.74|1105.54|1107.51|1105.31|1108.18|1105.98|1107.51|1105.31|0
1730699100000|2024-11-04 05:45:00|1107.29|1105.09|1107.73|1105.53|1107.74|1105.54|1107.07|1104.87|0
1730699400000|2024-11-04 05:50:00|1107.51|1105.31|1107.29|1105.09|1107.51|1105.31|1107.29|1105.09|0
1730699700000|2024-11-04 05:55:00|1107.51|1105.31|1108.84|1106.64|1108.84|1106.64|1107.51|1105.31|0
1730700000000|2024-11-04 06:00:00|1108.62|1106.42|1110.4|1108.2|1110.51|1108.31|1108.4|1106.2|0
1730700300000|2024-11-04 06:05:00|1110.18|1107.98|1110.4|1108.2|1111.07|1108.87|1110.18|1107.98|0
1730700600000|2024-11-04 06:10:00|1110.62|1108.42|1111.29|1109.09|1111.73|1109.53|1110.4|1108.2|0
1730700900000|2024-11-04 06:15:00|1111.51|1109.31|1111.95|1109.75|1112.4|1110.2|1111.51|1109.31|0
1730701200000|2024-11-04 06:20:00|1111.73|1109.53|1111.95|1109.75|1112.17|1109.97|1111.51|1109.31|0
1730701500000|2024-11-04 06:25:00|1111.51|1109.31|1111.95|1109.75|1112.17|1109.97|1111.51|1109.31|0
1730701800000|2024-11-04 06:30:00|1111.73|1109.53|1111.73|1109.53|1112.39|1110.19|1111.28|1109.08|0
1730702100000|2024-11-04 06:35:00|1111.5|1109.3|1111.95|1109.75|1112.17|1109.97|1111.5|1109.3|0
1730702400000|2024-11-04 06:40:00|1112.05|1109.85|1112.61|1110.41|1112.84|1110.64|1111.95|1109.75|0
1730702700000|2024-11-04 06:45:00|1112.84|1110.64|1111.72|1109.52|1112.84|1110.64|1111.28|1109.08|0
1730703000000|2024-11-04 06:50:00|1111.5|1109.3|1111.27|1109.07|1112.39|1110.19|1110.83|1108.63|0
1730703300000|2024-11-04 06:55:00|1111.05|1108.85|1110.83|1108.63|1111.5|1109.3|1110.04|1107.84|0
1730703600000|2024-11-04 07:00:00|1110.6|1108.4|1109.71|1107.51|1112.16|1109.96|1109.49|1107.29|0
1730703900000|2024-11-04 07:05:00|1110.16|1107.96|1110.16|1107.96|1111.38|1109.18|1110.04|1107.84|0
1730704200000|2024-11-04 07:10:00|1110.38|1108.18|1108.6|1106.4|1110.38|1108.18|1108.15|1105.95|0
1730704500000|2024-11-04 07:15:00|1108.38|1106.18|1108.82|1106.62|1109.93|1107.73|1108.37|1106.17|0
1730704800000|2024-11-04 07:20:00|1109.04|1106.84|1107.93|1105.73|1109.04|1106.84|1107.26|1105.06|0
1730705100000|2024-11-04 07:25:00|1107.81|1105.61|1107.48|1105.28|1108.82|1106.62|1107.48|1105.28|0
1730705400000|2024-11-04 07:30:00|1107.7|1105.5|1105.03|1102.83|1107.7|1105.5|1103.7|1101.5|0
1730705700000|2024-11-04 07:35:00|1104.81|1102.61|1104.47|1102.27|1106.03|1103.83|1103.7|1101.5|0
1730706000000|2024-11-04 07:40:00|1104.36|1102.16|1104.36|1102.16|1105.03|1102.83|1103.7|1101.5|0
1730706300000|2024-11-04 07:45:00|1104.14|1101.94|1101.03|1098.83|1104.14|1101.94|1100.14|1097.94|0
1730706600000|2024-11-04 07:50:00|1101.25|1099.05|1100.14|1097.94|1101.7|1099.5|1099.69|1097.49|0
1730706900000|2024-11-04 07:55:00|1099.92|1097.72|1099.1|1096.9|1101.03|1098.83|1098.87|1096.67|0
1730707200000|2024-11-04 08:00:00|1099.32|1097.12|1102.09|1099.89|1102.87|1100.67|1098.65|1096.45|0
1730707500000|2024-11-04 08:05:00|1102.21|1100.01|1101.76|1099.56|1103.09|1100.89|1101.09|1098.89|0
1730707800000|2024-11-04 08:10:00|1101.54|1099.34|1104.65|1102.45|1104.65|1102.45|1100.2|1098|0
1730708100000|2024-11-04 08:15:00|1103.76|1101.56|1104.76|1102.56|1106.65|1104.45|1103.76|1101.56|0
1730708400000|2024-11-04 08:20:00|1104.65|1102.45|1104.53|1102.33|1106.43|1104.23|1104.42|1102.22|0
1730708700000|2024-11-04 08:25:00|1104.42|1102.22|1103.09|1100.89|1105.2|1103|1101.98|1099.78|0
1730709000000|2024-11-04 08:30:00|1103.53|1101.33|1100.42|1098.22|1104.42|1102.22|1098.75|1096.55|0
1730709300000|2024-11-04 08:35:00|1100.2|1098|1099.31|1097.11|1100.2|1098|1096.86|1094.66|0
1730709600000|2024-11-04 08:40:00|1099.08|1096.88|1097.53|1095.33|1099.08|1096.88|1096.86|1094.66|0
1730709900000|2024-11-04 08:45:00|1098.19|1095.99|1097.3|1095.1|1099.75|1097.55|1095.97|1093.77|0
1730710200000|2024-11-04 08:50:00|1097.52|1095.32|1098.63|1096.43|1100.74|1098.54|1097.3|1095.1|0
1730710500000|2024-11-04 08:55:00|1098.74|1096.54|1101.08|1098.88|1101.08|1098.88|1098.19|1095.99|0
1730710800000|2024-11-04 09:00:00|1100.63|1098.43|1100.41|1098.21|1101.3|1099.1|1098.63|1096.43|0
1730711100000|2024-11-04 09:05:00|1100.19|1097.99|1101.52|1099.32|1102.29|1100.09|1099.74|1097.54|0
1730711400000|2024-11-04 09:10:00|1101.3|1099.1|1100.41|1098.21|1102.63|1100.43|1099.96|1097.76|0
1730711700000|2024-11-04 09:15:00|1100.63|1098.43|1100.18|1097.98|1101.96|1099.76|1098.41|1096.21|0
1730712000000|2024-11-04 09:20:00|1100.4|1098.2|1099.4|1097.2|1101.29|1099.09|1098.63|1096.43|0
1730712300000|2024-11-04 09:25:00|1099.51|1097.31|1099.73|1097.53|1101.29|1099.09|1099.29|1097.09|0
1730712600000|2024-11-04 09:30:00|1099.84|1097.64|1097.07|1094.87|1100.18|1097.98|1096.84|1094.64|0
1730712900000|2024-11-04 09:35:00|1096.84|1094.64|1098.4|1096.2|1098.4|1096.2|1096.51|1094.31|0
1730713200000|2024-11-04 09:40:00|1098.62|1096.42|1099.95|1097.75|1099.95|1097.75|1097.06|1094.86|0
1730713500000|2024-11-04 09:45:00|1099.73|1097.53|1101.51|1099.31|1102.17|1099.97|1099.73|1097.53|0
1730713800000|2024-11-04 09:50:00|1101.73|1099.53|1101.28|1099.08|1102.17|1099.97|1100.17|1097.97|0
1730714100000|2024-11-04 09:55:00|1101.51|1099.31|1102.17|1099.97|1103.28|1101.08|1100.84|1098.64|0
1730714400000|2024-11-04 10:00:00|1101.95|1099.75|1105.51|1103.31|1107.29|1105.09|1101.95|1099.75|0
1730714700000|2024-11-04 10:05:00|1105.28|1103.08|1106.17|1103.97|1106.61|1104.41|1104.84|1102.64|0
1730715000000|2024-11-04 10:10:00|1105.95|1103.75|1106.72|1104.52|1106.83|1104.63|1105.72|1103.52|0
1730715300000|2024-11-04 10:15:00|1106.39|1104.19|1105.28|1103.08|1106.61|1104.41|1103.72|1101.52|0
1730715600000|2024-11-04 10:20:00|1105.72|1103.52|1105.28|1103.08|1106.61|1104.41|1103.72|1101.52|0
1730715900000|2024-11-04 10:25:00|1105.05|1102.85|1106.39|1104.19|1106.83|1104.63|1105.05|1102.85|0
1730716200000|2024-11-04 10:30:00|1106.17|1103.97|1108.39|1106.19|1108.39|1106.19|1105.94|1103.74|0
1730716500000|2024-11-04 10:35:00|1108.17|1105.97|1109.95|1107.75|1110.17|1107.97|1107.72|1105.52|0
1730716800000|2024-11-04 10:40:00|1109.73|1107.53|1109.5|1107.3|1110.17|1107.97|1109.06|1106.86|0
1730717100000|2024-11-04 10:45:00|1109.28|1107.08|1108.61|1106.41|1109.28|1107.08|1108.39|1106.19|0
1730717400000|2024-11-04 10:50:00|1108.39|1106.19|1108.83|1106.63|1108.83|1106.63|1107.27|1105.07|0
1730717700000|2024-11-04 10:55:00|1108.61|1106.41|1108.83|1106.63|1109.05|1106.85|1107.94|1105.74|0
1730718000000|2024-11-04 11:00:00|1108.61|1106.41|1108.16|1105.96|1109.5|1107.3|1107.71|1105.51|0
1730718300000|2024-11-04 11:05:00|1108.04|1105.84|1107.04|1104.84|1108.38|1106.18|1106.38|1104.18|0
1730718600000|2024-11-04 11:10:00|1106.82|1104.62|1106.26|1104.06|1106.82|1104.62|1105.26|1103.06|0
1730718900000|2024-11-04 11:15:00|1106.15|1103.95|1105.7|1103.5|1107.04|1104.84|1105.7|1103.5|0
1730719200000|2024-11-04 11:20:00|1105.59|1103.39|1104.92|1102.72|1105.93|1103.73|1104.37|1102.17|0
1730719500000|2024-11-04 11:25:00|1104.81|1102.61|1103.14|1100.94|1105.48|1103.28|1103.03|1100.83|0
1730719800000|2024-11-04 11:30:00|1103.25|1101.05|1104.77|1102.57|1105.22|1103.02|1103.25|1101.05|0
1730720100000|2024-11-04 11:35:00|1104.55|1102.35|1104.55|1102.35|1105.44|1103.24|1104.11|1101.91|0
1730720400000|2024-11-04 11:40:00|1104.77|1102.57|1106.11|1103.91|1106.11|1103.91|1103.88|1101.68|0
1730720700000|2024-11-04 11:45:00|1105.99|1103.79|1106.11|1103.91|1107|1104.8|1105.44|1103.24|0
1730721000000|2024-11-04 11:50:00|1106.33|1104.13|1104.98|1102.78|1106.77|1104.57|1104.76|1102.56|0
1730721300000|2024-11-04 11:55:00|1104.86|1102.66|1105.65|1103.45|1106.09|1103.89|1103.87|1101.67|0
1730721600000|2024-11-04 12:00:00|1106.09|1103.89|1105.2|1103|1107.87|1105.67|1105.2|1103|0
1730721900000|2024-11-04 12:05:00|1105.42|1103.22|1104.75|1102.55|1105.64|1103.44|1103.86|1101.66|0
1730722200000|2024-11-04 12:10:00|1104.97|1102.77|1104.75|1102.55|1105.2|1103|1103.86|1101.66|0
1730722500000|2024-11-04 12:15:00|1104.97|1102.77|1103.19|1100.99|1104.97|1102.77|1103.19|1100.99|0
1730722800000|2024-11-04 12:20:00|1103.41|1101.21|1102.97|1100.77|1103.86|1101.66|1102.97|1100.77|0
1730723100000|2024-11-04 12:25:00|1103.07|1100.87|1099.18|1096.98|1103.86|1101.66|1097.07|1094.87|0
1730723400000|2024-11-04 12:30:00|1098.96|1096.76|1098.07|1095.87|1099.63|1097.43|1096.29|1094.09|0
1730723700000|2024-11-04 12:35:00|1097.85|1095.65|1096.73|1094.53|1098.07|1095.87|1096.07|1093.87|0
1730724000000|2024-11-04 12:40:00|1096.51|1094.31|1095.84|1093.64|1096.51|1094.31|1093.4|1091.2|0
1730724300000|2024-11-04 12:45:00|1096.07|1093.87|1098.73|1096.53|1098.73|1096.53|1095.62|1093.42|0
1730724600000|2024-11-04 12:50:00|1098.84|1096.64|1099.18|1096.98|1100.73|1098.53|1098.73|1096.53|0
1730724900000|2024-11-04 12:55:00|1099.4|1097.2|1102.73|1100.53|1103.62|1101.42|1099.4|1097.2|0
1730725200000|2024-11-04 13:00:00|1102.96|1100.76|1104.07|1101.87|1105.18|1102.98|1102.51|1100.31|0
1730725500000|2024-11-04 13:05:00|1104.17|1101.97|1102.95|1100.75|1105.18|1102.98|1102.95|1100.75|0
1730725800000|2024-11-04 13:10:00|1103.18|1100.98|1100.06|1097.86|1103.4|1101.2|1099.17|1096.97|0
1730726100000|2024-11-04 13:15:00|1099.84|1097.64|1102.06|1099.86|1102.06|1099.86|1098.72|1096.52|0
1730726400000|2024-11-04 13:20:00|1101.84|1099.64|1100.28|1098.08|1102.95|1100.75|1099.39|1097.19|0
1730726700000|2024-11-04 13:25:00|1100.06|1097.86|1100.72|1098.52|1100.94|1098.74|1098.94|1096.74|0
1730727000000|2024-11-04 13:30:00|1100.5|1098.3|1101.83|1099.63|1102.28|1100.08|1099.61|1097.41|0
1730727300000|2024-11-04 13:35:00|1102.05|1099.85|1103.17|1100.97|1103.61|1101.41|1101.39|1099.19|0
1730727600000|2024-11-04 13:40:00|1103.27|1101.07|1100.72|1098.52|1103.83|1101.63|1100.27|1098.07|0
1730727900000|2024-11-04 13:45:00|1100.27|1098.07|1101.38|1099.18|1102.5|1100.3|1100.27|1098.07|0
1730728200000|2024-11-04 13:50:00|1101.6|1099.4|1099.49|1097.29|1101.6|1099.4|1098.05|1095.85|0
1730728500000|2024-11-04 13:55:00|1099.6|1097.4|1099.16|1096.96|1100.71|1098.51|1098.93|1096.73|0
1730728800000|2024-11-04 14:00:00|1098.93|1096.73|1097.37|1095.17|1099.16|1096.96|1096.71|1094.51|0
1730729100000|2024-11-04 14:05:00|1097.15|1094.95|1097.82|1095.62|1098.71|1096.51|1096.71|1094.51|0
1730729400000|2024-11-04 14:10:00|1097.6|1095.4|1095.31|1093.11|1097.6|1095.4|1094.83|1092.63|0
1730729700000|2024-11-04 14:15:00|1095.53|1093.33|1095.98|1093.78|1096.42|1094.22|1094.2|1092|0
1730730000000|2024-11-04 14:20:00|1095.76|1093.56|1092.42|1090.22|1095.98|1093.78|1091.31|1089.11|0
1730730300000|2024-11-04 14:25:00|1091.98|1089.78|1095.09|1092.89|1096.2|1094|1087.98|1085.78|0
1730730600000|2024-11-04 14:30:00|1096.42|1094.22|1087.09|1084.89|1098.2|1096|1086.43|1084.23|0
1730730900000|2024-11-04 14:35:00|1087.76|1085.56|1083.32|1081.12|1089.09|1086.89|1078.67|1076.47|0
1730731200000|2024-11-04 14:40:00|1084.21|1082.01|1094.19|1091.99|1094.41|1092.21|1083.32|1081.12|0
1730731500000|2024-11-04 14:45:00|1093.97|1091.77|1096.52|1094.32|1097.75|1095.55|1092.86|1090.66|0
1730731800000|2024-11-04 14:50:00|1096.3|1094.1|1092.52|1090.32|1096.3|1094.1|1088.52|1086.32|0
1730732100000|2024-11-04 14:55:00|1092.74|1090.54|1096.52|1094.32|1097.07|1094.87|1092.52|1090.32|0
1730732400000|2024-11-04 15:00:00|1096.63|1094.43|1097.41|1095.21|1100.08|1097.88|1095.18|1092.98|0
1730732700000|2024-11-04 15:05:00|1097.63|1095.43|1097.41|1095.21|1101.41|1099.21|1096.29|1094.09|0
1730733000000|2024-11-04 15:10:00|1097.18|1094.98|1096|1093.8|1098.52|1096.32|1095.33|1093.13|0
1730733300000|2024-11-04 15:15:00|1096.22|1094.02|1098.89|1096.69|1099.56|1097.36|1096|1093.8|0
1730733600000|2024-11-04 15:20:00|1099.11|1096.91|1104.91|1102.71|1106.02|1103.82|1098.22|1096.02|0
1730733900000|2024-11-04 15:25:00|1105.13|1102.93|1102.67|1100.47|1106.24|1104.04|1100.22|1098.02|0
1730734200000|2024-11-04 15:30:00|1102.45|1100.25|1101.11|1098.91|1103.79|1101.59|1099.11|1096.91|0
1730734500000|2024-11-04 15:35:00|1101.34|1099.14|1097.77|1095.57|1102.45|1100.25|1097.55|1095.35|0
1730734800000|2024-11-04 15:40:00|1098.66|1096.46|1100.53|1098.33|1101.42|1099.22|1097.1|1094.9|0
1730735100000|2024-11-04 15:45:00|1100.75|1098.55|1102.53|1100.33|1102.53|1100.33|1095.4|1093.2|0
1730735400000|2024-11-04 15:50:00|1102.76|1100.56|1101.83|1099.63|1102.76|1100.56|1100.53|1098.33|0
1730735700000|2024-11-04 15:55:00|1101.38|1099.18|1097.59|1095.39|1101.83|1099.63|1097.59|1095.39|0
1730736000000|2024-11-04 16:00:00|1097.81|1095.61|1098.26|1096.06|1099.15|1096.95|1096.48|1094.28|0
1730736300000|2024-11-04 16:05:00|1098.04|1095.84|1098.7|1096.5|1099.82|1097.62|1096.47|1094.27|0
1730736600000|2024-11-04 16:10:00|1099.15|1096.95|1100.49|1098.29|1102.72|1100.52|1099.15|1096.95|0
1730736900000|2024-11-04 16:15:00|1100.26|1098.06|1096.25|1094.05|1100.93|1098.73|1095.58|1093.38|0
1730737200000|2024-11-04 16:20:00|1096.47|1094.27|1093.25|1091.05|1097.04|1094.84|1092.91|1090.71|0
1730737500000|2024-11-04 16:25:00|1093.69|1091.49|1092.7|1090.5|1094.14|1091.94|1091.91|1089.71|0
1730737800000|2024-11-04 16:30:00|1092.03|1089.83|1086.3|1084.1|1092.76|1090.56|1085.86|1083.66|0
1730738100000|2024-11-04 16:35:00|1086.08|1083.88|1081.34|1079.14|1086.97|1084.77|1081.12|1078.92|0
1730738400000|2024-11-04 16:40:00|1080.45|1078.25|1077.52|1075.32|1082.89|1080.69|1075.12|1072.92|0
1730738700000|2024-11-04 16:45:00|1076.64|1074.44|1072.86|1070.66|1077.52|1075.32|1072.2|1070|0
1730739000000|2024-11-04 16:50:00|1072.42|1070.22|1071.31|1069.11|1073.97|1071.77|1071.31|1069.11|0
1730739300000|2024-11-04 16:55:00|1071.08|1068.88|1072.19|1069.99|1072.64|1070.44|1066.87|1064.67|0
1730739600000|2024-11-04 17:00:00|1071.97|1069.77|1069.31|1067.11|1073.97|1071.77|1069.09|1066.89|0
1730739900000|2024-11-04 17:05:00|1069.53|1067.33|1064.21|1062.01|1070.42|1068.22|1063.55|1061.35|0
1730740200000|2024-11-04 17:10:00|1063.77|1061.57|1069.75|1067.55|1071.08|1068.88|1063.32|1061.12|0
1730740500000|2024-11-04 17:15:00|1069.97|1067.77|1071.96|1069.76|1072.85|1070.65|1069.97|1067.77|0
1730740800000|2024-11-04 17:20:00|1071.74|1069.54|1078.62|1076.42|1079.29|1077.09|1071.74|1069.54|0
1730741100000|2024-11-04 17:25:00|1078.4|1076.2|1082.18|1079.98|1083.07|1080.87|1078.18|1075.98|0
1730741400000|2024-11-04 17:30:00|1082.4|1080.2|1083.51|1081.31|1084.62|1082.42|1080.84|1078.64|0
1730741700000|2024-11-04 17:35:00|1083.73|1081.53|1083.51|1081.31|1086.4|1084.2|1083.06|1080.86|0
1730742000000|2024-11-04 17:40:00|1083.73|1081.53|1084.62|1082.42|1084.84|1082.64|1082.17|1079.97|0
1730742300000|2024-11-04 17:45:00|1084.84|1082.64|1088.4|1086.2|1088.73|1086.53|1084.4|1082.2|0
1730742600000|2024-11-04 17:50:00|1088.85|1086.65|1087.96|1085.76|1089.74|1087.54|1086.62|1084.42|0
1730742900000|2024-11-04 17:55:00|1088.18|1085.98|1086.62|1084.42|1088.73|1086.53|1086.62|1084.42|0
1730743200000|2024-11-04 18:00:00|1086.4|1084.2|1084.17|1081.97|1089.07|1086.87|1083.28|1081.08|0
1730743500000|2024-11-04 18:05:00|1084.39|1082.19|1078.83|1076.63|1085.28|1083.08|1075.72|1073.52|0
1730743800000|2024-11-04 18:10:00|1079.72|1077.52|1087.5|1085.3|1089.29|1087.09|1078.94|1076.74|0
1730744100000|2024-11-04 18:15:00|1087.06|1084.86|1088.62|1086.42|1090.4|1088.2|1086.39|1084.19|0
1730744400000|2024-11-04 18:20:00|1088.17|1085.97|1090.62|1088.42|1091.96|1089.76|1087.06|1084.86|0
1730744700000|2024-11-04 18:25:00|1090.84|1088.64|1087.5|1085.3|1091.06|1088.86|1086.05|1083.85|0
1730745000000|2024-11-04 18:30:00|1086.61|1084.41|1087.72|1085.52|1088.61|1086.41|1085.27|1083.07|0
1730745300000|2024-11-04 18:35:00|1088.17|1085.97|1089.28|1087.08|1090.17|1087.97|1087.5|1085.3|0
1730745600000|2024-11-04 18:40:00|1089.5|1087.3|1091.13|1088.93|1091.8|1089.6|1089.06|1086.86|0
1730745900000|2024-11-04 18:45:00|1090.91|1088.71|1092.91|1090.71|1093.69|1091.49|1090.9|1088.7|0
1730746200000|2024-11-04 18:50:00|1092.79|1090.59|1090.23|1088.03|1092.79|1090.59|1090.23|1088.03|0
1730746500000|2024-11-04 18:55:00|1089.79|1087.59|1088.67|1086.47|1090.68|1088.48|1088.23|1086.03|0
1730746800000|2024-11-04 19:00:00|1088.9|1086.7|1089.12|1086.92|1090.01|1087.81|1088.67|1086.47|0
1730747100000|2024-11-04 19:05:00|1089.34|1087.14|1090.45|1088.25|1093.13|1090.93|1089.12|1086.92|0
1730747400000|2024-11-04 19:10:00|1090.68|1088.48|1092.23|1090.03|1092.23|1090.03|1090.01|1087.81|0
1730747700000|2024-11-04 19:15:00|1092.46|1090.26|1090.3|1088.1|1092.46|1090.26|1089.41|1087.21|0
1730748000000|2024-11-04 19:20:00|1089.85|1087.65|1088.96|1086.76|1090.97|1088.77|1088.96|1086.76|0
1730748300000|2024-11-04 19:25:00|1089.19|1086.99|1086.07|1083.87|1090.52|1088.32|1085.4|1083.2|0
1730748600000|2024-11-04 19:30:00|1085.73|1083.53|1089.4|1087.2|1089.85|1087.65|1083.62|1081.42|0
1730748900000|2024-11-04 19:35:00|1089.63|1087.43|1091.63|1089.43|1091.85|1089.65|1088.29|1086.09|0
1730749200000|2024-11-04 19:40:00|1091.51|1089.31|1088.6|1086.4|1092.08|1089.88|1088.15|1085.95|0
1730749500000|2024-11-04 19:45:00|1088.37|1086.17|1088.15|1085.95|1089.26|1087.06|1086.37|1084.17|0
1730749800000|2024-11-04 19:50:00|1087.7|1085.5|1087.48|1085.28|1089.93|1087.73|1087.26|1085.06|0
1730750100000|2024-11-04 19:55:00|1087.7|1085.5|1086.32|1084.12|1089.44|1087.24|1086.32|1084.12|0
1730750400000|2024-11-04 20:00:00|1086.55|1084.35|1085.43|1083.23|1087.44|1085.24|1085.21|1083.01|0
1730750700000|2024-11-04 20:05:00|1085.32|1083.12|1085.88|1083.68|1087.21|1085.01|1085.21|1083.01|0
1730751000000|2024-11-04 20:10:00|1085.65|1083.45|1083.2|1081|1085.98|1083.78|1083.2|1081|0
1730751300000|2024-11-04 20:15:00|1082.98|1080.78|1085.87|1083.67|1086.1|1083.9|1081.87|1079.67|0
1730751600000|2024-11-04 20:20:00|1086.1|1083.9|1086.09|1083.89|1086.32|1084.12|1083.65|1081.45|0
1730751900000|2024-11-04 20:25:00|1086.32|1084.12|1083.87|1081.67|1088.1|1085.9|1083.87|1081.67|0
1730752200000|2024-11-04 20:30:00|1084.09|1081.89|1079.86|1077.66|1084.09|1081.89|1079.41|1077.21|0
1730752500000|2024-11-04 20:35:00|1080.08|1077.88|1076.82|1074.62|1080.3|1078.1|1075.04|1072.84|0
1730752800000|2024-11-04 20:40:00|1077.04|1074.84|1079.92|1077.72|1082.59|1080.39|1076.59|1074.39|0
1730753100000|2024-11-04 20:45:00|1080.15|1077.95|1079.92|1077.72|1081.93|1079.73|1079.48|1077.28|0
1730753400000|2024-11-04 20:50:00|1080.15|1077.95|1079.03|1076.83|1080.15|1077.95|1077.26|1075.06|0
1730753700000|2024-11-04 20:55:00|1078.14|1075.94|1080.59|1078.39|1080.81|1078.61|1075.92|1073.72|0
1730754000000|2024-11-04 21:00:00|1080.26|1077.86|1079.64|1077.24|1081.03|1078.63|1078.47|1076.07|0
1730754300000|2024-11-04 21:05:00|1079.55|1077.15|1083.25|1080.85|1083.47|1081.07|1079.55|1077.15|0
1730754600000|2024-11-04 21:10:00|1083.45|1081.05|1082.72|1080.32|1083.75|1081.35|1081.73|1079.33|0
1730754900000|2024-11-04 21:15:00|1082.75|1080.35|1083.41|1081.01|1084.15|1081.75|1082.72|1080.32|0
1730755200000|2024-11-04 21:20:00|1083.38|1080.98|1083.27|1080.87|1083.53|1081.13|1082.43|1080.03|0
1730755500000|2024-11-04 21:25:00|1083.23|1080.83|1082.83|1080.43|1083.77|1081.37|1082.62|1080.22|0
1730755800000|2024-11-04 21:30:00|1082.98|1080.58|1082.03|1079.63|1083.19|1080.79|1082.03|1079.63|0
1730756100000|2024-11-04 21:35:00|1082.1|1079.7|1082.06|1079.66|1082.61|1080.21|1081.61|1079.21|0
1730756400000|2024-11-04 21:40:00|1082.03|1079.63|1081.76|1079.36|1082.1|1079.7|1081.42|1079.02|0
1730756700000|2024-11-04 21:45:00|1081.94|1079.54|1082.67|1080.27|1082.67|1080.27|1081.94|1079.54|0
1730757000000|2024-11-04 21:50:00|1082.79|1080.39|1082.27|1079.87|1082.79|1080.39|1082.17|1079.77|0
1730757300000|2024-11-04 21:55:00|1082.36|1079.96|1084.1|1081.7|1084.1|1081.7|1082.09|1079.69|0
1730757600000|2024-11-04 22:00:00|1085.38|1082.98|1084.57|1082.17|1085.38|1082.98|1084.18|1081.78|0
1730757900000|2024-11-04 22:05:00|1084.54|1082.14|1084.38|1081.98|1084.54|1082.14|1084.24|1081.84|0
1730758200000|2024-11-04 22:10:00|1084.34|1081.94|1084.63|1082.23|1084.67|1082.27|1083.75|1081.35|0
1730758500000|2024-11-04 22:15:00|1084.53|1082.13|1084.53|1082.13|1084.63|1082.23|1084.2|1081.8|0
1730758800000|2024-11-04 22:20:00|1084.6|1082.2|1084.4|1082|1085.08|1082.68|1084.3|1081.9|0
1730759100000|2024-11-04 22:25:00|1084.37|1081.97|1084.53|1082.13|1084.66|1082.26|1084.37|1081.97|0
1730759400000|2024-11-04 22:30:00|1084.7|1082.3|1084.6|1082.2|1084.7|1082.3|1084.6|1082.2|0
1730759700000|2024-11-04 22:35:00|1084.37|1081.97|1084.29|1081.89|1084.46|1082.06|1084.29|1081.89|0
1730760000000|2024-11-04 22:40:00|1084.27|1081.87|1084.46|1082.06|1084.5|1082.1|1084.23|1081.83|0
1730760300000|2024-11-04 22:45:00|1084.29|1081.89|1084.36|1081.96|1084.39|1081.99|1084.29|1081.89|0
1730760600000|2024-11-04 22:50:00|1084.43|1082.03|1084.46|1082.06|1084.46|1082.06|1084.29|1081.89|0
1730760900000|2024-11-04 22:55:00|1084.52|1082.12|1084.83|1082.43|1085.15|1082.75|1084.42|1082.02|0
1730761200000|2024-11-04 23:00:00|1086.32|1083.92|1085.54|1083.14|1087.99|1085.59|1084.76|1082.36|0
1730761500000|2024-11-04 23:05:00|1085.32|1082.92|1083.76|1081.36|1085.54|1083.14|1083.54|1081.14|0
1730761800000|2024-11-04 23:10:00|1084.21|1081.81|1083.31|1080.91|1084.65|1082.25|1083.31|1080.91|0
1730762100000|2024-11-04 23:15:00|1082.87|1080.47|1081.31|1078.91|1082.87|1080.47|1080.87|1078.47|0
1730762400000|2024-11-04 23:20:00|1081.53|1079.13|1082.87|1080.47|1084.09|1081.69|1081.53|1079.13|0
1730762700000|2024-11-04 23:25:00|1083.09|1080.69|1081.09|1078.69|1083.86|1081.46|1080.86|1078.46|0
1730763000000|2024-11-04 23:30:00|1081.31|1078.91|1083.19|1080.79|1083.31|1080.91|1081.09|1078.69|0
1730763300000|2024-11-04 23:35:00|1083.31|1080.91|1084.42|1082.02|1084.75|1082.35|1083.09|1080.69|0
1730763600000|2024-11-04 23:40:00|1084.64|1082.24|1083.75|1081.35|1084.86|1082.46|1082.64|1080.24|0
1730763900000|2024-11-04 23:45:00|1083.63|1081.23|1081.08|1078.68|1083.63|1081.23|1080.41|1078.01|0
1730764200000|2024-11-04 23:50:00|1080.86|1078.46|1079.74|1077.34|1081.3|1078.9|1079.74|1077.34|0
1730764500000|2024-11-04 23:55:00|1079.63|1077.23|1079.96|1077.56|1080.63|1078.23|1079.52|1077.12|0
1730764800000|2024-11-05 00:00:00|1079.74|1077.34|1077.96|1075.56|1079.74|1077.34|1077.74|1075.34|0
1730765100000|2024-11-05 00:05:00|1077.74|1075.34|1078.63|1076.23|1079.74|1077.34|1077.74|1075.34|0
1730765400000|2024-11-05 00:10:00|1078.41|1076.01|1078.18|1075.78|1078.85|1076.45|1077.96|1075.56|0
1730765700000|2024-11-05 00:15:00|1078.29|1075.89|1078.85|1076.45|1078.85|1076.45|1077.4|1075|0
1730766000000|2024-11-05 00:20:00|1078.95|1076.55|1078.62|1076.22|1079.51|1077.11|1078.18|1075.78|0
1730766300000|2024-11-05 00:25:00|1078.4|1076|1078.4|1076|1078.85|1076.45|1077.29|1074.89|0
1730766600000|2024-11-05 00:30:00|1078.62|1076.22|1079.07|1076.67|1079.73|1077.33|1078.4|1076|0
1730766900000|2024-11-05 00:35:00|1078.95|1076.55|1078.62|1076.22|1078.95|1076.55|1078.18|1075.78|0
1730767200000|2024-11-05 00:40:00|1078.4|1076|1077.73|1075.33|1078.4|1076|1077.06|1074.66|0
1730767500000|2024-11-05 00:45:00|1077.61|1075.21|1078.17|1075.77|1078.17|1075.77|1077.06|1074.66|0
1730767800000|2024-11-05 00:50:00|1078.62|1076.22|1078.61|1076.21|1080.17|1077.77|1078.17|1075.77|0
1730768100000|2024-11-05 00:55:00|1078.84|1076.44|1077.95|1075.55|1079.06|1076.66|1077.28|1074.88|0
1730768400000|2024-11-05 01:00:00|1077.72|1075.32|1075.5|1073.1|1077.95|1075.55|1073.5|1071.1|0
1730768700000|2024-11-05 01:05:00|1075.28|1072.88|1076.39|1073.99|1077.28|1074.88|1074.83|1072.43|0
1730769000000|2024-11-05 01:10:00|1076.17|1073.77|1076.61|1074.21|1077.05|1074.65|1076.05|1073.65|0
1730769300000|2024-11-05 01:15:00|1076.83|1074.43|1075.72|1073.32|1077.28|1074.88|1075.5|1073.1|0
1730769600000|2024-11-05 01:20:00|1075.94|1073.54|1073.94|1071.54|1076.05|1073.65|1073.94|1071.54|0
1730769900000|2024-11-05 01:25:00|1073.72|1071.32|1073.94|1071.54|1074.16|1071.76|1072.83|1070.43|0
1730770200000|2024-11-05 01:30:00|1073.84|1071.64|1073.17|1070.97|1074.28|1072.08|1072.95|1070.75|0
1730770500000|2024-11-05 01:35:00|1073.06|1070.86|1072.95|1070.75|1073.84|1071.64|1072.73|1070.53|0
1730770800000|2024-11-05 01:40:00|1073.17|1070.97|1076.16|1073.96|1076.16|1073.96|1073.17|1070.97|0
1730771100000|2024-11-05 01:45:00|1076.28|1074.08|1082.72|1080.52|1082.94|1080.74|1076.28|1074.08|0
1730771400000|2024-11-05 01:50:00|1083.39|1081.19|1083.83|1081.63|1084.95|1082.75|1082.28|1080.08|0
1730771700000|2024-11-05 01:55:00|1083.61|1081.41|1083.39|1081.19|1084.72|1082.52|1082.94|1080.74|0
1730772000000|2024-11-05 02:00:00|1083.16|1080.96|1081.83|1079.63|1083.16|1080.96|1081.38|1079.18|0
1730772300000|2024-11-05 02:05:00|1081.71|1079.51|1082.16|1079.96|1082.27|1080.07|1081.27|1079.07|0
1730772600000|2024-11-05 02:10:00|1082.05|1079.85|1080.27|1078.07|1082.49|1080.29|1078.93|1076.73|0
1730772900000|2024-11-05 02:15:00|1080.05|1077.85|1082.05|1079.85|1082.49|1080.29|1079.38|1077.18|0
1730773200000|2024-11-05 02:20:00|1082.27|1080.07|1083.16|1080.96|1083.82|1081.62|1081.82|1079.62|0
1730773500000|2024-11-05 02:25:00|1083.38|1081.18|1084.27|1082.07|1084.49|1082.29|1083.16|1080.96|0
1730773800000|2024-11-05 02:30:00|1084.49|1082.29|1085.38|1083.18|1086.05|1083.85|1084.15|1081.95|0
1730774100000|2024-11-05 02:35:00|1085.26|1083.06|1084.49|1082.29|1085.82|1083.62|1084.26|1082.06|0
1730774400000|2024-11-05 02:40:00|1084.37|1082.17|1084.49|1082.29|1085.15|1082.95|1084.04|1081.84|0
1730774700000|2024-11-05 02:45:00|1084.71|1082.51|1084.48|1082.28|1084.93|1082.73|1084.04|1081.84|0
1730775000000|2024-11-05 02:50:00|1084.26|1082.06|1083.15|1080.95|1084.93|1082.73|1083.15|1080.95|0
1730775300000|2024-11-05 02:55:00|1083.37|1081.17|1084.04|1081.84|1084.7|1082.5|1083.37|1081.17|0
1730775600000|2024-11-05 03:00:00|1083.92|1081.72|1083.81|1081.61|1083.92|1081.72|1082.92|1080.72|0
1730775900000|2024-11-05 03:05:00|1084.03|1081.83|1084.03|1081.83|1084.26|1082.06|1083.81|1081.61|0
1730776200000|2024-11-05 03:10:00|1083.81|1081.61|1083.81|1081.61|1084.03|1081.83|1083.36|1081.16|0
1730776500000|2024-11-05 03:15:00|1083.92|1081.72|1083.81|1081.61|1084.48|1082.28|1082.69|1080.49|0
1730776800000|2024-11-05 03:20:00|1084.03|1081.83|1083.91|1081.71|1084.7|1082.5|1083.69|1081.49|0
1730777100000|2024-11-05 03:25:00|1084.03|1081.83|1085.14|1082.94|1085.36|1083.16|1084.03|1081.83|0
1730777400000|2024-11-05 03:30:00|1085.02|1082.82|1083.14|1080.94|1085.36|1083.16|1082.91|1080.71|0
1730777700000|2024-11-05 03:35:00|1083.24|1081.04|1082.91|1080.71|1083.24|1081.04|1082.24|1080.04|0
1730778000000|2024-11-05 03:40:00|1083.13|1080.93|1082.24|1080.04|1083.13|1080.93|1082.02|1079.82|0
1730778300000|2024-11-05 03:45:00|1082.35|1080.15|1083.13|1080.93|1083.13|1080.93|1081.9|1079.7|0
1730778600000|2024-11-05 03:50:00|1083.35|1081.15|1082.02|1079.82|1084.02|1081.82|1082.02|1079.82|0
1730778900000|2024-11-05 03:55:00|1082.24|1080.04|1082.02|1079.82|1083.01|1080.81|1082.02|1079.82|0
1730779200000|2024-11-05 04:00:00|1082.12|1079.92|1081.79|1079.59|1082.9|1080.7|1081.57|1079.37|0
1730779500000|2024-11-05 04:05:00|1082.01|1079.81|1082.23|1080.03|1082.23|1080.03|1081.12|1078.92|0
1730779800000|2024-11-05 04:10:00|1082.34|1080.14|1082.23|1080.03|1082.34|1080.14|1081.57|1079.37|0
1730780100000|2024-11-05 04:15:00|1082.01|1079.81|1082.01|1079.81|1082.23|1080.03|1081.56|1079.36|0
1730780400000|2024-11-05 04:20:00|1082.23|1080.03|1082.01|1079.81|1082.23|1080.03|1081.56|1079.36|0
1730780700000|2024-11-05 04:25:00|1082.23|1080.03|1083.12|1080.92|1083.56|1081.36|1081.78|1079.58|0
1730781000000|2024-11-05 04:30:00|1083|1080.8|1081.56|1079.36|1083.12|1080.92|1081.44|1079.24|0
1730781300000|2024-11-05 04:35:00|1081.78|1079.58|1081.78|1079.58|1082|1079.8|1081.56|1079.36|0
1730781600000|2024-11-05 04:40:00|1081.56|1079.36|1079.78|1077.58|1081.56|1079.36|1079.33|1077.13|0
1730781900000|2024-11-05 04:45:00|1080|1077.8|1079.33|1077.13|1080.22|1078.02|1079.33|1077.13|0
1730782200000|2024-11-05 04:50:00|1079.78|1077.58|1080|1077.8|1080.22|1078.02|1079.55|1077.35|0
1730782500000|2024-11-05 04:55:00|1079.77|1077.57|1079.55|1077.35|1079.77|1077.57|1079.33|1077.13|0
1730782800000|2024-11-05 05:00:00|1079.77|1077.57|1080.44|1078.24|1080.77|1078.57|1079.77|1077.57|0
1730783100000|2024-11-05 05:05:00|1080.22|1078.02|1081.77|1079.57|1083.11|1080.91|1080.22|1078.02|0
1730783400000|2024-11-05 05:10:00|1081.99|1079.79|1081.77|1079.57|1082.44|1080.24|1081.1|1078.9|0
1730783700000|2024-11-05 05:15:00|1081.99|1079.79|1082.88|1080.68|1083.1|1080.9|1081.77|1079.57|0
1730784000000|2024-11-05 05:20:00|1083.1|1080.9|1082.66|1080.46|1083.1|1080.9|1082.21|1080.01|0
1730784300000|2024-11-05 05:25:00|1082.88|1080.68|1082.66|1080.46|1083.1|1080.9|1081.99|1079.79|0
1730784600000|2024-11-05 05:30:00|1082.88|1080.68|1082.65|1080.45|1083.32|1081.12|1082.21|1080.01|0
1730784900000|2024-11-05 05:35:00|1082.88|1080.68|1082.43|1080.23|1083.1|1080.9|1082.43|1080.23|0
1730785200000|2024-11-05 05:40:00|1082.54|1080.34|1083.1|1080.9|1083.76|1081.56|1082.54|1080.34|0
1730785500000|2024-11-05 05:45:00|1083.32|1081.12|1082.43|1080.23|1083.32|1081.12|1082.43|1080.23|0
1730785800000|2024-11-05 05:50:00|1082.65|1080.45|1082.65|1080.45|1082.87|1080.67|1082.2|1080|0
1730786100000|2024-11-05 05:55:00|1082.87|1080.67|1082.87|1080.67|1083.09|1080.89|1082.65|1080.45|0
1730786400000|2024-11-05 06:00:00|1083.09|1080.89|1082.97|1080.77|1083.09|1080.89|1082.64|1080.44|0
1730786700000|2024-11-05 06:05:00|1083.09|1080.89|1082.97|1080.77|1083.53|1081.33|1082.87|1080.67|0
1730787000000|2024-11-05 06:10:00|1082.87|1080.67|1083.09|1080.89|1083.75|1081.55|1082.87|1080.67|0
1730787300000|2024-11-05 06:15:00|1082.86|1080.66|1083.98|1081.78|1083.98|1081.78|1082.64|1080.44|0
1730787600000|2024-11-05 06:20:00|1083.97|1081.77|1083.53|1081.33|1084.2|1082|1083.53|1081.33|0
1730787900000|2024-11-05 06:25:00|1083.41|1081.21|1082.86|1080.66|1083.41|1081.21|1081.75|1079.55|0
1730788200000|2024-11-05 06:30:00|1083.08|1080.88|1085.08|1082.88|1085.41|1083.21|1083.08|1080.88|0
1730788500000|2024-11-05 06:35:00|1084.86|1082.66|1085.3|1083.1|1085.53|1083.33|1084.86|1082.66|0
1730788800000|2024-11-05 06:40:00|1085.19|1082.99|1086.64|1084.44|1086.64|1084.44|1085.08|1082.88|0
1730789100000|2024-11-05 06:45:00|1086.42|1084.22|1086.41|1084.21|1086.42|1084.22|1085.52|1083.32|0
1730789400000|2024-11-05 06:50:00|1086.19|1083.99|1085.75|1083.55|1086.41|1084.21|1085.52|1083.32|0
1730789700000|2024-11-05 06:55:00|1085.52|1083.32|1085.97|1083.77|1086.41|1084.21|1085.52|1083.32|0
1730790000000|2024-11-05 07:00:00|1085.74|1083.54|1084.63|1082.43|1085.74|1083.54|1084.18|1081.98|0
1730790300000|2024-11-05 07:05:00|1084.41|1082.21|1087.74|1085.54|1088.19|1085.99|1084.41|1082.21|0
1730790600000|2024-11-05 07:10:00|1087.97|1085.77|1089.3|1087.1|1089.3|1087.1|1087.52|1085.32|0
1730790900000|2024-11-05 07:15:00|1089.08|1086.88|1089.52|1087.32|1090.19|1087.99|1088.86|1086.66|0
1730791200000|2024-11-05 07:20:00|1089.3|1087.1|1087.07|1084.87|1089.52|1087.32|1087.07|1084.87|0
1730791500000|2024-11-05 07:25:00|1086.85|1084.65|1085.96|1083.76|1087.52|1085.32|1085.96|1083.76|0
1730791800000|2024-11-05 07:30:00|1085.73|1083.53|1085.62|1083.42|1085.84|1083.64|1084.62|1082.42|0
1730792100000|2024-11-05 07:35:00|1085.51|1083.31|1085.03|1082.83|1085.73|1083.53|1084.81|1082.61|0
1730792400000|2024-11-05 07:40:00|1085.25|1083.05|1085.14|1082.94|1085.48|1083.28|1084.14|1081.94|0
1730792700000|2024-11-05 07:45:00|1085.03|1082.83|1084.14|1081.94|1085.03|1082.83|1084.14|1081.94|0
1730793000000|2024-11-05 07:50:00|1083.92|1081.72|1085.92|1083.72|1086.14|1083.94|1083.69|1081.49|0
1730793300000|2024-11-05 07:55:00|1086.14|1083.94|1086.81|1084.61|1087.7|1085.5|1086.14|1083.94|0
1730793600000|2024-11-05 08:00:00|1087.25|1085.05|1086.36|1084.16|1087.25|1085.05|1084.36|1082.16|0
1730793900000|2024-11-05 08:05:00|1085.69|1083.49|1083.57|1081.37|1085.92|1083.72|1083.46|1081.26|0
1730794200000|2024-11-05 08:10:00|1083.24|1081.04|1081.01|1078.81|1083.24|1081.04|1080.12|1077.92|0
1730794500000|2024-11-05 08:15:00|1081.12|1078.92|1081.46|1079.26|1083.91|1081.71|1081.01|1078.81|0
1730794800000|2024-11-05 08:20:00|1081.68|1079.48|1081.68|1079.48|1082.57|1080.37|1081.01|1078.81|0
1730795100000|2024-11-05 08:25:00|1081.79|1079.59|1082.79|1080.59|1083.24|1081.04|1081.23|1079.03|0
1730795400000|2024-11-05 08:30:00|1082.67|1080.47|1086.13|1083.93|1086.13|1083.93|1081.68|1079.48|0
1730795700000|2024-11-05 08:35:00|1085.91|1083.71|1085.68|1083.48|1086.13|1083.93|1084.57|1082.37|0
1730796000000|2024-11-05 08:40:00|1085.79|1083.59|1085.24|1083.04|1086.57|1084.37|1084.35|1082.15|0
1730796300000|2024-11-05 08:45:00|1085.01|1082.81|1085.23|1083.03|1086.35|1084.15|1084.79|1082.59|0
1730796600000|2024-11-05 08:50:00|1085.46|1083.26|1086.79|1084.59|1086.79|1084.59|1084.56|1082.36|0
1730796900000|2024-11-05 08:55:00|1087.01|1084.81|1088.9|1086.7|1088.9|1086.7|1086.57|1084.37|0
1730797200000|2024-11-05 09:00:00|1088.35|1086.15|1088.35|1086.15|1089.24|1087.04|1087.24|1085.04|0
1730797500000|2024-11-05 09:05:00|1088.46|1086.26|1090.8|1088.6|1090.8|1088.6|1087.9|1085.7|0
1730797800000|2024-11-05 09:10:00|1090.68|1088.48|1090.35|1088.15|1091.47|1089.27|1089.68|1087.48|0
1730798100000|2024-11-05 09:15:00|1090.46|1088.26|1089.9|1087.7|1091.02|1088.82|1089.68|1087.48|0
1730798400000|2024-11-05 09:20:00|1089.68|1087.48|1090.13|1087.93|1090.57|1088.37|1089.23|1087.03|0
1730798700000|2024-11-05 09:25:00|1089.9|1087.7|1089.23|1087.03|1090.79|1088.59|1089.23|1087.03|0
1730799000000|2024-11-05 09:30:00|1089.68|1087.48|1089.45|1087.25|1089.9|1087.7|1088.12|1085.92|0
1730799300000|2024-11-05 09:35:00|1089.56|1087.36|1090.67|1088.47|1091.24|1089.04|1088.56|1086.36|0
1730799600000|2024-11-05 09:40:00|1090.79|1088.59|1090.45|1088.25|1091.24|1089.04|1089.45|1087.25|0
1730799900000|2024-11-05 09:45:00|1090.57|1088.37|1088.78|1086.58|1090.57|1088.37|1088.56|1086.36|0
1730800200000|2024-11-05 09:50:00|1089|1086.8|1089.23|1087.03|1089.45|1087.25|1087.89|1085.69|0
1730800500000|2024-11-05 09:55:00|1089.45|1087.25|1088.55|1086.35|1089.45|1087.25|1088.11|1085.91|0
1730800800000|2024-11-05 10:00:00|1088.33|1086.13|1086.65|1084.45|1088.33|1086.13|1086.65|1084.45|0
1730801100000|2024-11-05 10:05:00|1086.77|1084.57|1085.88|1083.68|1086.77|1084.57|1085.88|1083.68|0
1730801400000|2024-11-05 10:10:00|1085.98|1083.78|1085.21|1083.01|1086.55|1084.35|1085.21|1083.01|0
1730801700000|2024-11-05 10:15:00|1085.09|1082.89|1085.65|1083.45|1085.65|1083.45|1082.31|1080.11|0
1730802000000|2024-11-05 10:20:00|1085.43|1083.23|1087.43|1085.23|1087.43|1085.23|1085.21|1083.01|0
1730802300000|2024-11-05 10:25:00|1087.32|1085.12|1087.65|1085.45|1088.32|1086.12|1086.54|1084.34|0
1730802600000|2024-11-05 10:30:00|1088.1|1085.9|1088.1|1085.9|1088.55|1086.35|1087.65|1085.45|0
1730802900000|2024-11-05 10:35:00|1088.32|1086.12|1088.54|1086.34|1088.99|1086.79|1087.88|1085.68|0
1730803200000|2024-11-05 10:40:00|1088.32|1086.12|1087.65|1085.45|1088.32|1086.12|1086.54|1084.34|0
1730803500000|2024-11-05 10:45:00|1087.76|1085.56|1086.76|1084.56|1088.99|1086.79|1086.31|1084.11|0
1730803800000|2024-11-05 10:50:00|1086.86|1084.66|1086.76|1084.56|1086.98|1084.78|1086.09|1083.89|0
1730804100000|2024-11-05 10:55:00|1086.53|1084.33|1088.42|1086.22|1088.42|1086.22|1086.09|1083.89|0
1730804400000|2024-11-05 11:00:00|1088.53|1086.33|1091.09|1088.89|1091.32|1089.12|1088.53|1086.33|0
1730804700000|2024-11-05 11:05:00|1091.42|1089.22|1090.87|1088.67|1091.42|1089.22|1089.98|1087.78|0
1730805000000|2024-11-05 11:10:00|1090.98|1088.78|1091.31|1089.11|1091.54|1089.34|1090.42|1088.22|0
1730805300000|2024-11-05 11:15:00|1091.42|1089.22|1091.31|1089.11|1091.76|1089.56|1090.2|1088|0
1730805600000|2024-11-05 11:20:00|1091.53|1089.33|1091.42|1089.22|1091.98|1089.78|1091.09|1088.89|0
1730805900000|2024-11-05 11:25:00|1091.31|1089.11|1091.98|1089.78|1092.65|1090.45|1091.31|1089.11|0
1730806200000|2024-11-05 11:30:00|1091.75|1089.55|1092.64|1090.44|1092.64|1090.44|1090.42|1088.22|0
1730806500000|2024-11-05 11:35:00|1092.53|1090.33|1092.87|1090.67|1093.09|1090.89|1092.2|1090|0
1730806800000|2024-11-05 11:40:00|1092.75|1090.55|1092.86|1090.66|1093.09|1090.89|1092.42|1090.22|0
1730807100000|2024-11-05 11:45:00|1093.09|1090.89|1092.19|1089.99|1093.31|1091.11|1092.19|1089.99|0
1730807400000|2024-11-05 11:50:00|1091.97|1089.77|1091.75|1089.55|1092.19|1089.99|1090.19|1087.99|0
1730807700000|2024-11-05 11:55:00|1091.52|1089.32|1089.96|1087.76|1091.97|1089.77|1089.74|1087.54|0
1730808000000|2024-11-05 12:00:00|1089.52|1087.32|1090.85|1088.65|1092.19|1089.99|1089.52|1087.32|0
1730808300000|2024-11-05 12:05:00|1090.63|1088.43|1090.18|1087.98|1091.18|1088.98|1089.96|1087.76|0
1730808600000|2024-11-05 12:10:00|1089.96|1087.76|1089.96|1087.76|1090.4|1088.2|1089.51|1087.31|0
1730808900000|2024-11-05 12:15:00|1089.73|1087.53|1090.18|1087.98|1091.07|1088.87|1089.73|1087.53|0
1730809200000|2024-11-05 12:20:00|1089.96|1087.76|1087.5|1085.3|1089.96|1087.76|1086.83|1084.63|0
1730809500000|2024-11-05 12:25:00|1087.28|1085.08|1085.94|1083.74|1087.28|1085.08|1085.72|1083.52|0
1730809800000|2024-11-05 12:30:00|1086.39|1084.19|1086.16|1083.96|1087.95|1085.75|1086.16|1083.96|0
1730810100000|2024-11-05 12:35:00|1085.94|1083.74|1084.6|1082.4|1085.94|1083.74|1084.38|1082.18|0
1730810400000|2024-11-05 12:40:00|1084.83|1082.63|1086.83|1084.63|1086.83|1084.63|1084.83|1082.63|0
1730810700000|2024-11-05 12:45:00|1086.61|1084.41|1086.16|1083.96|1086.83|1084.63|1085.6|1083.4|0
1730811000000|2024-11-05 12:50:00|1086.38|1084.18|1087.72|1085.52|1089.28|1087.08|1086.38|1084.18|0
1730811300000|2024-11-05 12:55:00|1087.49|1085.29|1087.72|1085.52|1087.94|1085.74|1086.38|1084.18|0
1730811600000|2024-11-05 13:00:00|1087.94|1085.74|1089.05|1086.85|1089.72|1087.52|1087.94|1085.74|0
1730811900000|2024-11-05 13:05:00|1088.83|1086.63|1088.16|1085.96|1089.5|1087.3|1088.16|1085.96|0
1730812200000|2024-11-05 13:10:00|1088.04|1085.84|1086.37|1084.17|1088.38|1086.18|1085.59|1083.39|0
1730812500000|2024-11-05 13:15:00|1086.15|1083.95|1087.71|1085.51|1087.93|1085.73|1086.15|1083.95|0
1730812800000|2024-11-05 13:20:00|1087.93|1085.73|1088.6|1086.4|1089.05|1086.85|1087.26|1085.06|0
1730813100000|2024-11-05 13:25:00|1088.38|1086.18|1090.16|1087.96|1090.16|1087.96|1087.93|1085.73|0
1730813400000|2024-11-05 13:30:00|1089.93|1087.73|1091.27|1089.07|1091.94|1089.74|1089.93|1087.73|0
1730813700000|2024-11-05 13:35:00|1091.49|1089.29|1090.51|1088.31|1091.49|1089.29|1090.28|1088.08|0
1730814000000|2024-11-05 13:40:00|1090.28|1088.08|1090.73|1088.53|1091.4|1089.2|1089.39|1087.19|0
1730814300000|2024-11-05 13:45:00|1090.5|1088.3|1090.5|1088.3|1090.73|1088.53|1088.94|1086.74|0
1730814600000|2024-11-05 13:50:00|1090.28|1088.08|1090.16|1087.96|1090.72|1088.52|1089.39|1087.19|0
1730814900000|2024-11-05 13:55:00|1090.05|1087.85|1085.82|1083.62|1090.5|1088.3|1085.82|1083.62|0
1730815200000|2024-11-05 14:00:00|1086.26|1084.06|1085.15|1082.95|1086.26|1084.06|1083.37|1081.17|0
1730815500000|2024-11-05 14:05:00|1084.92|1082.72|1085.92|1083.72|1086.26|1084.06|1084.03|1081.83|0
1730815800000|2024-11-05 14:10:00|1085.81|1083.61|1087.82|1085.62|1087.82|1085.62|1085.81|1083.61|0
1730816100000|2024-11-05 14:15:00|1087.7|1085.5|1087.37|1085.17|1088.26|1086.06|1087.15|1084.95|0
1730816400000|2024-11-05 14:20:00|1087.26|1085.06|1087.15|1084.95|1087.37|1085.17|1085.81|1083.61|0
1730816700000|2024-11-05 14:25:00|1086.48|1084.28|1088.71|1086.51|1088.93|1086.73|1086.03|1083.83|0
1730817000000|2024-11-05 14:30:00|1087.15|1084.95|1098.67|1096.47|1100.23|1098.03|1086.48|1084.28|0
1730817300000|2024-11-05 14:35:00|1099.34|1097.14|1104.07|1101.87|1104.07|1101.87|1096.65|1094.45|0
1730817600000|2024-11-05 14:40:00|1103.4|1101.2|1099.93|1097.73|1104.97|1102.77|1096.57|1094.37|0
1730817900000|2024-11-05 14:45:00|1100.38|1098.18|1105.98|1103.78|1106.87|1104.67|1099.03|1096.83|0
1730818200000|2024-11-05 14:50:00|1105.75|1103.55|1110.69|1108.49|1110.91|1108.71|1103.96|1101.76|0
1730818500000|2024-11-05 14:55:00|1110.91|1108.71|1116.18|1113.98|1116.18|1113.98|1110.01|1107.81|0
1730818800000|2024-11-05 15:00:00|1119.33|1117.13|1120.14|1117.94|1121.49|1119.29|1116.52|1114.32|0
1730819100000|2024-11-05 15:05:00|1120.59|1118.39|1118.46|1116.26|1120.94|1118.74|1117.79|1115.59|0
1730819400000|2024-11-05 15:10:00|1119.14|1116.94|1117.06|1114.86|1120.26|1118.06|1113.52|1111.32|0
1730819700000|2024-11-05 15:15:00|1117.29|1115.09|1117.24|1115.04|1119.54|1117.34|1114.02|1111.82|0
1730820000000|2024-11-05 15:20:00|1117.46|1115.26|1123.31|1121.11|1123.31|1121.11|1116.56|1114.36|0
1730820300000|2024-11-05 15:25:00|1123.76|1121.56|1117.24|1115.04|1123.76|1121.56|1114.99|1112.79|0
1730820600000|2024-11-05 15:30:00|1116.56|1114.36|1119.71|1117.51|1119.93|1117.73|1116.11|1113.91|0
1730820900000|2024-11-05 15:35:00|1119.93|1117.73|1123.3|1121.1|1124.43|1122.23|1118.81|1116.61|0
1730821200000|2024-11-05 15:40:00|1123.75|1121.55|1125.1|1122.9|1125.55|1123.35|1121.5|1119.3|0
1730821500000|2024-11-05 15:45:00|1124.88|1122.68|1126|1123.8|1127.8|1125.6|1122.85|1120.65|0
1730821800000|2024-11-05 15:50:00|1126.45|1124.25|1120.15|1117.95|1126.45|1124.25|1117|1114.8|0
1730822100000|2024-11-05 15:55:00|1119.03|1116.83|1116.78|1114.58|1119.03|1116.83|1114.53|1112.33|0
1730822400000|2024-11-05 16:00:00|1117|1114.8|1118.8|1116.6|1119.25|1117.05|1113.18|1110.98|0
1730822700000|2024-11-05 16:05:00|1117.9|1115.7|1124.42|1122.22|1124.87|1122.67|1116.1|1113.9|0
1730823000000|2024-11-05 16:10:00|1124.2|1122|1123.29|1121.09|1124.42|1122.22|1120.15|1117.95|0
1730823300000|2024-11-05 16:15:00|1123.52|1121.32|1122.84|1120.64|1123.74|1121.54|1121.49|1119.29|0
1730823600000|2024-11-05 16:20:00|1123.52|1121.32|1126.83|1124.63|1126.83|1124.63|1122.17|1119.97|0
1730823900000|2024-11-05 16:25:00|1126.6|1124.4|1122.78|1120.58|1126.6|1124.4|1121.88|1119.68|0
1730824200000|2024-11-05 16:30:00|1122.55|1120.35|1127.73|1125.53|1129.31|1127.11|1122.55|1120.35|0
1730824500000|2024-11-05 16:35:00|1127.96|1125.76|1126.83|1124.63|1127.96|1125.76|1125.7|1123.5|0
1730824800000|2024-11-05 16:40:00|1127.28|1125.08|1124.13|1121.93|1127.28|1125.08|1123.22|1121.02|0
1730825100000|2024-11-05 16:45:00|1124.23|1122.03|1127.73|1125.53|1129.31|1127.11|1123.67|1121.47|0
1730825400000|2024-11-05 16:50:00|1127.28|1125.08|1129.08|1126.88|1129.08|1126.88|1125.25|1123.05|0
1730825700000|2024-11-05 16:55:00|1128.86|1126.66|1129.31|1127.11|1130.66|1128.46|1128.4|1126.2|0
1730826000000|2024-11-05 17:00:00|1129.53|1127.33|1129.08|1126.88|1129.53|1127.33|1126.6|1124.4|0
1730826300000|2024-11-05 17:05:00|1128.96|1126.76|1129.73|1127.53|1130.41|1128.21|1128.4|1126.2|0
1730826600000|2024-11-05 17:10:00|1129.96|1127.76|1133.34|1131.14|1134.02|1131.82|1128.15|1125.95|0
1730826900000|2024-11-05 17:15:00|1133.57|1131.37|1136.45|1134.25|1136.57|1134.37|1132.89|1130.69|0
1730827200000|2024-11-05 17:20:00|1136.57|1134.37|1135.67|1133.47|1136.57|1134.37|1132.73|1130.53|0
1730827500000|2024-11-05 17:25:00|1135.21|1133.01|1131.6|1129.4|1135.21|1133.01|1130.93|1128.73|0
1730827800000|2024-11-05 17:30:00|1132.05|1129.85|1134.31|1132.11|1136.57|1134.37|1131.83|1129.63|0
1730828100000|2024-11-05 17:35:00|1134.53|1132.33|1133.4|1131.2|1135.66|1133.46|1132.95|1130.75|0
1730828400000|2024-11-05 17:40:00|1133.51|1131.31|1134.98|1132.78|1135.21|1133.01|1133.4|1131.2|0
1730828700000|2024-11-05 17:45:00|1135.43|1133.23|1137.92|1135.72|1138.59|1136.39|1134.76|1132.56|0
1730829000000|2024-11-05 17:50:00|1138.14|1135.94|1138.14|1135.94|1138.37|1136.17|1136.34|1134.14|0
1730829300000|2024-11-05 17:55:00|1137.92|1135.72|1135.2|1133|1138.59|1136.39|1134.08|1131.88|0
1730829600000|2024-11-05 18:00:00|1135.43|1133.23|1137.76|1135.56|1137.91|1135.71|1133.85|1131.65|0
1730829900000|2024-11-05 18:05:00|1137.53|1135.33|1136.53|1134.33|1138.11|1135.91|1136.07|1133.87|0
1730830200000|2024-11-05 18:10:00|1136.07|1133.87|1129.98|1127.78|1136.53|1134.33|1129.98|1127.78|0
1730830500000|2024-11-05 18:15:00|1130.88|1128.68|1132.23|1130.03|1135.85|1133.65|1130.66|1128.46|0
1730830800000|2024-11-05 18:20:00|1132.46|1130.26|1130.43|1128.23|1132.91|1130.71|1129.53|1127.33|0
1730831100000|2024-11-05 18:25:00|1129.98|1127.78|1129.3|1127.1|1131.78|1129.58|1128.85|1126.65|0
1730831400000|2024-11-05 18:30:00|1129.75|1127.55|1128.17|1125.97|1131.55|1129.35|1127.72|1125.52|0
1730831700000|2024-11-05 18:35:00|1127.72|1125.52|1125.6|1123.4|1128.17|1125.97|1122|1119.8|0
1730832000000|2024-11-05 18:40:00|1126.73|1124.53|1128.31|1126.11|1130.11|1127.91|1125.6|1123.4|0
1730832300000|2024-11-05 18:45:00|1128.08|1125.88|1125.6|1123.4|1129.88|1127.68|1124.7|1122.5|0
1730832600000|2024-11-05 18:50:00|1125.37|1123.17|1128.53|1126.33|1128.86|1126.66|1124.47|1122.27|0
1730832900000|2024-11-05 18:55:00|1127.85|1125.65|1127.73|1125.53|1128.98|1126.78|1126.73|1124.53|0
1730833200000|2024-11-05 19:00:00|1127.63|1125.43|1129.65|1127.45|1131.01|1128.81|1127.63|1125.43|0
1730833500000|2024-11-05 19:05:00|1129.43|1127.23|1132.12|1129.92|1132.35|1130.15|1128.75|1126.55|0
1730833800000|2024-11-05 19:10:00|1132.35|1130.15|1130.09|1127.89|1132.58|1130.38|1129.19|1126.99|0
1730834100000|2024-11-05 19:15:00|1129.87|1127.67|1129.87|1127.67|1130.99|1128.79|1128.29|1126.09|0
1730834400000|2024-11-05 19:20:00|1129.41|1127.21|1128.96|1126.76|1129.64|1127.44|1126.48|1124.28|0
1730834700000|2024-11-05 19:25:00|1128.74|1126.54|1129.19|1126.99|1133.02|1130.82|1128.28|1126.08|0
1730835000000|2024-11-05 19:30:00|1129.64|1127.44|1129.97|1127.77|1131.44|1129.24|1127.83|1125.63|0
1730835300000|2024-11-05 19:35:00|1130.09|1127.89|1131.67|1129.47|1132.12|1129.92|1130.09|1127.89|0
1730835600000|2024-11-05 19:40:00|1131.89|1129.69|1131.66|1129.46|1133.02|1130.82|1130.64|1128.44|0
1730835900000|2024-11-05 19:45:00|1131.21|1129.01|1129.63|1127.43|1132.34|1130.14|1129.63|1127.43|0
1730836200000|2024-11-05 19:50:00|1129.86|1127.66|1125.12|1122.92|1129.86|1127.66|1124.67|1122.47|0
1730836500000|2024-11-05 19:55:00|1125.57|1123.37|1125.09|1122.89|1126.22|1124.02|1122.42|1120.22|0
1730836800000|2024-11-05 20:00:00|1124.41|1122.21|1125.31|1123.11|1127.57|1125.37|1122.84|1120.64|0
1730837100000|2024-11-05 20:05:00|1125.54|1123.34|1130.05|1127.85|1130.5|1128.3|1125.54|1123.34|0
1730837400000|2024-11-05 20:10:00|1130.27|1128.07|1130.5|1128.3|1131.85|1129.65|1128.92|1126.72|0
1730837700000|2024-11-05 20:15:00|1130.27|1128.07|1130.72|1128.52|1130.95|1128.75|1129.37|1127.17|0
1730838000000|2024-11-05 20:20:00|1130.83|1128.63|1128.69|1126.49|1130.95|1128.75|1128.24|1126.04|0
1730838300000|2024-11-05 20:25:00|1128.47|1126.27|1131.4|1129.2|1131.62|1129.42|1127.22|1125.02|0
1730838600000|2024-11-05 20:30:00|1130.95|1128.75|1134.02|1131.82|1135.59|1133.39|1130.5|1128.3|0
1730838900000|2024-11-05 20:35:00|1133.9|1131.7|1134.01|1131.81|1136.5|1134.3|1133.9|1131.7|0
1730839200000|2024-11-05 20:40:00|1133.11|1130.91|1129.28|1127.08|1133.11|1130.91|1128.6|1126.4|0
1730839500000|2024-11-05 20:45:00|1129.05|1126.85|1131.86|1129.66|1133.33|1131.13|1127.7|1125.5|0
1730839800000|2024-11-05 20:50:00|1132.43|1130.23|1133.67|1131.47|1135.82|1133.62|1130.74|1128.54|0
1730840100000|2024-11-05 20:55:00|1135.59|1133.39|1140.07|1137.87|1140.29|1138.09|1132.84|1130.64|0
1730840400000|2024-11-05 21:00:00|1140.2|1137.8|1141.59|1139.19|1141.94|1139.54|1139.66|1137.26|0
1730840700000|2024-11-05 21:05:00|1141.66|1139.26|1144.48|1142.08|1145.22|1142.82|1141.37|1138.97|0
1730841000000|2024-11-05 21:10:00|1144.53|1142.13|1145.73|1143.33|1146.92|1144.52|1144.2|1141.8|0
1730841300000|2024-11-05 21:15:00|1145.77|1143.37|1142.97|1140.57|1145.77|1143.37|1141.52|1139.12|0
1730841600000|2024-11-05 21:20:00|1142.94|1140.54|1145.75|1143.35|1146.1|1143.7|1142.86|1140.46|0
1730841900000|2024-11-05 21:25:00|1145.89|1143.49|1145.63|1143.23|1145.94|1143.54|1144.89|1142.49|0
1730842200000|2024-11-05 21:30:00|1145.55|1143.15|1146.22|1143.82|1146.27|1143.87|1144.77|1142.37|0
1730842500000|2024-11-05 21:35:00|1146.35|1143.95|1146.54|1144.14|1147.29|1144.89|1146.17|1143.77|0
1730842800000|2024-11-05 21:40:00|1146.45|1144.05|1145.11|1142.71|1146.45|1144.05|1145.11|1142.71|0
1730843100000|2024-11-05 21:45:00|1145.08|1142.68|1144.67|1142.27|1145.08|1142.68|1143.93|1141.53|0
1730843400000|2024-11-05 21:50:00|1144.71|1142.31|1144.81|1142.41|1145.64|1143.24|1144.15|1141.75|0
1730843700000|2024-11-05 21:55:00|1144.77|1142.37|1147.31|1144.91|1147.82|1145.42|1144.77|1142.37|0
1730844000000|2024-11-05 22:00:00|1149.24|1146.84|1148.59|1146.19|1149.24|1146.84|1148.4|1146|0
1730844300000|2024-11-05 22:05:00|1148.41|1146.01|1147.78|1145.38|1148.54|1146.14|1147.74|1145.34|0
1730844600000|2024-11-05 22:10:00|1147.74|1145.34|1147.9|1145.5|1148.04|1145.64|1147.22|1144.82|0
1730844900000|2024-11-05 22:15:00|1148.07|1145.67|1147.48|1145.08|1148.07|1145.67|1147.35|1144.95|0
1730845200000|2024-11-05 22:20:00|1147.97|1145.57|1147.35|1144.95|1147.97|1145.57|1147.35|1144.95|0
1730845500000|2024-11-05 22:25:00|1147.44|1145.04|1147.8|1145.4|1147.93|1145.53|1147.44|1145.04|0
1730845800000|2024-11-05 22:30:00|1147.9|1145.5|1147.67|1145.27|1147.9|1145.5|1147.67|1145.27|0
1730846100000|2024-11-05 22:35:00|1147.83|1145.43|1147.97|1145.57|1147.97|1145.57|1147.8|1145.4|0
1730846400000|2024-11-05 22:40:00|1148|1145.6|1147.97|1145.57|1148|1145.6|1147.87|1145.47|0
1730846700000|2024-11-05 22:45:00|1147.99|1145.59|1148.07|1145.67|1148.19|1145.79|1147.87|1145.47|0
1730847000000|2024-11-05 22:50:00|1147.87|1145.47|1148.13|1145.73|1148.16|1145.76|1147.87|1145.47|0
1730847300000|2024-11-05 22:55:00|1148.06|1145.66|1147.89|1145.49|1148.16|1145.76|1147.79|1145.39|0
1730847600000|2024-11-05 23:00:00|1147.86|1145.46|1147.49|1145.09|1148.28|1145.88|1145.68|1143.28|0
1730847900000|2024-11-05 23:05:00|1147.6|1145.2|1150.88|1148.48|1150.99|1148.59|1145.68|1143.28|0
1730848200000|2024-11-05 23:10:00|1150.99|1148.59|1147.04|1144.64|1150.99|1148.59|1147.04|1144.64|0
1730848500000|2024-11-05 23:15:00|1147.15|1144.75|1145.11|1142.71|1147.37|1144.97|1144.43|1142.03|0
1730848800000|2024-11-05 23:20:00|1145.23|1142.83|1143.64|1141.24|1145.68|1143.28|1143.42|1141.02|0
1730849100000|2024-11-05 23:25:00|1143.75|1141.35|1146.35|1143.95|1146.35|1143.95|1143.42|1141.02|0
1730849400000|2024-11-05 23:30:00|1146.58|1144.18|1146.58|1144.18|1147.48|1145.08|1145.22|1142.82|0
1730849700000|2024-11-05 23:35:00|1146.81|1144.41|1144.32|1141.92|1146.81|1144.41|1143.87|1141.47|0
1730850000000|2024-11-05 23:40:00|1144.43|1142.03|1144.99|1142.59|1145.56|1143.16|1144.09|1141.69|0
1730850300000|2024-11-05 23:45:00|1145.22|1142.82|1144.77|1142.37|1146.12|1143.72|1144.54|1142.14|0
1730850600000|2024-11-05 23:50:00|1144.54|1142.14|1146.91|1144.51|1147.48|1145.08|1144.54|1142.14|0
1730850900000|2024-11-05 23:55:00|1147.03|1144.63|1143.41|1141.01|1147.03|1144.63|1142.96|1140.56|0
1730851200000|2024-11-06 00:00:00|1143.18|1140.78|1146.35|1143.95|1147.25|1144.85|1142.96|1140.56|0
1730851500000|2024-11-06 00:05:00|1146.12|1143.72|1147.25|1144.85|1149.29|1146.89|1145.89|1143.49|0
1730851800000|2024-11-06 00:10:00|1147.48|1145.08|1146.8|1144.4|1148.15|1145.75|1144.54|1142.14|0
1730852100000|2024-11-06 00:15:00|1146.45|1144.05|1151.32|1148.92|1153.81|1151.41|1145.89|1143.49|0
1730852400000|2024-11-06 00:20:00|1151.43|1149.03|1159.25|1156.85|1161.29|1158.89|1150.64|1148.24|0
1730852700000|2024-11-06 00:25:00|1159.02|1156.62|1161.74|1159.34|1163.33|1160.93|1158.45|1156.05|0
1730853000000|2024-11-06 00:30:00|1161.97|1159.57|1169.91|1167.51|1170.59|1168.19|1161.74|1159.34|0
1730853300000|2024-11-06 00:35:00|1169.23|1166.83|1165.59|1163.19|1170.82|1168.42|1165.37|1162.97|0
1730853600000|2024-11-06 00:40:00|1165.82|1163.42|1169.45|1167.05|1169.45|1167.05|1162.98|1160.58|0
1730853900000|2024-11-06 00:45:00|1169|1166.6|1166.73|1164.33|1169.91|1167.51|1164.91|1162.51|0
1730854200000|2024-11-06 00:50:00|1166.61|1164.21|1168.65|1166.25|1168.77|1166.37|1165.59|1163.19|0
1730854500000|2024-11-06 00:55:00|1169|1166.6|1163.32|1160.92|1169|1166.6|1162.64|1160.24|0
1730854800000|2024-11-06 01:00:00|1163.55|1161.15|1166.15|1163.75|1170.92|1168.52|1162.87|1160.47|0
1730855100000|2024-11-06 01:05:00|1167.4|1165|1173.31|1170.91|1174.22|1171.82|1167.06|1164.66|0
1730855400000|2024-11-06 01:10:00|1172.85|1170.45|1172.4|1170|1173.87|1171.47|1169.45|1167.05|0
1730855700000|2024-11-06 01:15:00|1171.94|1169.54|1173.08|1170.68|1173.31|1170.91|1169.22|1166.82|0
1730856000000|2024-11-06 01:20:00|1172.62|1170.22|1173.35|1170.95|1174.82|1172.42|1171.26|1168.86|0
1730856300000|2024-11-06 01:25:00|1173.12|1170.72|1170.8|1168.4|1173.12|1170.72|1169.89|1167.49|0
1730856600000|2024-11-06 01:30:00|1170.7|1168.5|1170.2|1168|1178.2|1176|1170.2|1168|0
1730856900000|2024-11-06 01:35:00|1170.31|1168.11|1167.93|1165.73|1171.11|1168.91|1166.79|1164.59|0
1730857200000|2024-11-06 01:40:00|1167.81|1165.61|1165.65|1163.45|1168.15|1165.95|1165.31|1163.11|0
1730857500000|2024-11-06 01:45:00|1165.88|1163.68|1162.02|1159.82|1166.56|1164.36|1161.57|1159.37|0
1730857800000|2024-11-06 01:50:00|1161.79|1159.59|1165.72|1163.52|1166.17|1163.97|1161.11|1158.91|0
1730858100000|2024-11-06 01:55:00|1166.63|1164.43|1168.67|1166.47|1168.67|1166.47|1164.58|1162.38|0
1730858400000|2024-11-06 02:00:00|1167.76|1165.56|1166.4|1164.2|1168.22|1166.02|1165.49|1163.29|0
1730858700000|2024-11-06 02:05:00|1166.17|1163.97|1177.77|1175.57|1179.14|1176.94|1166.05|1163.85|0
1730859000000|2024-11-06 02:10:00|1176.86|1174.66|1181.76|1179.56|1183.01|1180.81|1176.86|1174.66|0
1730859300000|2024-11-06 02:15:00|1181.65|1179.45|1188.26|1186.06|1188.26|1186.06|1180.73|1178.53|0
1730859600000|2024-11-06 02:20:00|1188.72|1186.52|1187.12|1184.92|1190.31|1188.11|1183.24|1181.04|0
1730859900000|2024-11-06 02:25:00|1187|1184.8|1192.46|1190.26|1192.57|1190.37|1186.43|1184.23|0
1730860200000|2024-11-06 02:30:00|1192.12|1189.92|1190.44|1188.24|1193.03|1190.83|1188.62|1186.42|0
1730860500000|2024-11-06 02:35:00|1190.21|1188.01|1196.15|1193.95|1197.97|1195.77|1188.39|1186.19|0
1730860800000|2024-11-06 02:40:00|1196.37|1194.17|1198.2|1196|1199.34|1197.14|1194.55|1192.35|0
1730861100000|2024-11-06 02:45:00|1199.11|1196.91|1200.24|1198.04|1201.63|1199.43|1198.66|1196.46|0
1730861400000|2024-11-06 02:50:00|1200.12|1197.92|1200.69|1198.49|1201.61|1199.41|1197.04|1194.84|0
1730861700000|2024-11-06 02:55:00|1201.15|1198.95|1202.98|1200.78|1203.43|1201.23|1199.66|1197.46|0
1730862000000|2024-11-06 03:00:00|1203.21|1201.01|1214.07|1211.87|1214.19|1211.99|1202.52|1200.32|0
1730862300000|2024-11-06 03:05:00|1213.05|1210.85|1206.41|1204.21|1213.05|1210.85|1205.03|1202.83|0
1730862600000|2024-11-06 03:10:00|1206.64|1204.44|1207.55|1205.35|1209.38|1207.18|1202.06|1199.86|0
1730862900000|2024-11-06 03:15:00|1208.01|1205.81|1205.49|1203.29|1208.47|1206.27|1201.14|1198.94|0
1730863200000|2024-11-06 03:20:00|1205.95|1203.75|1206.5|1204.3|1207.31|1205.11|1202.38|1200.18|0
1730863500000|2024-11-06 03:25:00|1206.39|1204.19|1206.27|1204.07|1212.92|1210.72|1205.82|1203.62|0
1730863800000|2024-11-06 03:30:00|1206.16|1203.96|1199.75|1197.55|1206.16|1203.96|1199.75|1197.55|0
1730864100000|2024-11-06 03:35:00|1200.32|1198.12|1203.87|1201.67|1204.79|1202.59|1194.95|1192.75|0
1730864400000|2024-11-06 03:40:00|1204.56|1202.36|1203.41|1201.21|1204.56|1202.36|1197.92|1195.72|0
1730864700000|2024-11-06 03:45:00|1203.18|1200.98|1200.44|1198.24|1204.33|1202.13|1198.49|1196.29|0
1730865000000|2024-11-06 03:50:00|1200.78|1198.58|1199.86|1197.66|1202.95|1200.75|1195.18|1192.98|0
1730865300000|2024-11-06 03:55:00|1199.52|1197.32|1203.18|1200.98|1204.33|1202.13|1197.34|1195.14|0
1730865600000|2024-11-06 04:00:00|1203.06|1200.86|1199.75|1197.55|1204.56|1202.36|1196.2|1194|0
1730865900000|2024-11-06 04:05:00|1199.63|1197.43|1198.48|1196.28|1200.21|1198.01|1197.8|1195.6|0
1730866200000|2024-11-06 04:10:00|1198.94|1196.74|1205.24|1203.04|1205.58|1203.38|1197|1194.8|0
1730866500000|2024-11-06 04:15:00|1205.01|1202.81|1204.25|1202.05|1205.81|1203.61|1201.91|1199.71|0
1730866800000|2024-11-06 04:20:00|1204.37|1202.17|1200.55|1198.35|1204.37|1202.17|1198.84|1196.64|0
1730867100000|2024-11-06 04:25:00|1200.44|1198.24|1203.3|1201.1|1203.99|1201.79|1198.95|1196.75|0
1730867400000|2024-11-06 04:30:00|1203.42|1201.22|1210.99|1208.79|1211.45|1209.25|1203.42|1201.22|0
1730867700000|2024-11-06 04:35:00|1210.53|1208.33|1209.38|1207.18|1210.76|1208.56|1206.28|1204.08|0
1730868000000|2024-11-06 04:40:00|1209.15|1206.95|1208.69|1206.49|1209.38|1207.18|1205.48|1203.28|0
1730868300000|2024-11-06 04:45:00|1207.31|1205.11|1206.74|1204.54|1207.88|1205.68|1205.36|1203.16|0
1730868600000|2024-11-06 04:50:00|1207.19|1204.99|1207.54|1205.34|1209.72|1207.52|1205.02|1202.82|0
1730868900000|2024-11-06 04:55:00|1207.31|1205.11|1207.19|1204.99|1210.63|1208.43|1207.08|1204.88|0
1730869200000|2024-11-06 05:00:00|1207.08|1204.88|1203.64|1201.44|1207.08|1204.88|1200.66|1198.46|0
1730869500000|2024-11-06 05:05:00|1203.75|1201.55|1198.94|1196.74|1203.87|1201.67|1198.83|1196.63|0
1730869800000|2024-11-06 05:10:00|1199.06|1196.86|1193.1|1190.9|1199.06|1196.86|1189.1|1186.9|0
1730870100000|2024-11-06 05:15:00|1192.65|1190.45|1193.09|1190.89|1195.62|1193.42|1192.42|1190.22|0
1730870400000|2024-11-06 05:20:00|1193.32|1191.12|1194.92|1192.72|1194.92|1192.72|1190.45|1188.25|0
1730870700000|2024-11-06 05:25:00|1194.46|1192.26|1196.3|1194.1|1199.51|1197.31|1194.34|1192.14|0
1730871000000|2024-11-06 05:30:00|1196.76|1194.56|1197.21|1195.01|1198.82|1196.62|1196.18|1193.98|0
1730871300000|2024-11-06 05:35:00|1197.09|1194.89|1197.78|1195.58|1198.24|1196.04|1196.53|1194.33|0
1730871600000|2024-11-06 05:40:00|1197.44|1195.24|1198.82|1196.62|1199.28|1197.08|1197.44|1195.24|0
1730871900000|2024-11-06 05:45:00|1198.59|1196.39|1201.57|1199.37|1203.18|1200.98|1198.59|1196.39|0
1730872200000|2024-11-06 05:50:00|1201.68|1199.48|1202.83|1200.63|1202.95|1200.75|1200.53|1198.33|0
1730872500000|2024-11-06 05:55:00|1203.18|1200.98|1203.17|1200.97|1205.7|1203.5|1202.03|1199.83|0
1730872800000|2024-11-06 06:00:00|1203.97|1201.77|1201.91|1199.71|1203.97|1201.77|1200.65|1198.45|0
1730873100000|2024-11-06 06:05:00|1202.03|1199.83|1200.76|1198.56|1202.48|1200.28|1197.9|1195.7|0
1730873400000|2024-11-06 06:10:00|1200.42|1198.22|1200.42|1198.22|1201.68|1199.48|1198.58|1196.38|0
1730873700000|2024-11-06 06:15:00|1200.3|1198.1|1206.3|1204.1|1206.39|1204.19|1200.3|1198.1|0
1730874000000|2024-11-06 06:20:00|1205.95|1203.75|1211.24|1209.04|1211.93|1209.73|1205.61|1203.41|0
1730874300000|2024-11-06 06:25:00|1211.13|1208.93|1214.58|1212.38|1214.58|1212.38|1210.67|1208.47|0
1730874600000|2024-11-06 06:30:00|1214.81|1212.61|1217.91|1215.71|1220.8|1218.6|1214.35|1212.15|0
1730874900000|2024-11-06 06:35:00|1217.57|1215.37|1220.56|1218.36|1222.64|1220.44|1216.42|1214.22|0
1730875200000|2024-11-06 06:40:00|1220.1|1217.9|1221.48|1219.28|1222.64|1220.44|1218.49|1216.29|0
1730875500000|2024-11-06 06:45:00|1221.59|1219.39|1221.25|1219.05|1222.05|1219.85|1219.29|1217.09|0
1730875800000|2024-11-06 06:50:00|1221.02|1218.82|1224.25|1222.05|1224.82|1222.62|1219.98|1217.78|0
1730876100000|2024-11-06 06:55:00|1224.02|1221.82|1219.87|1217.67|1226.66|1224.46|1219.87|1217.67|0
1730876400000|2024-11-06 07:00:00|1220.21|1218.01|1229.78|1227.58|1230.58|1228.38|1220.1|1217.9|0
1730876700000|2024-11-06 07:05:00|1229.55|1227.35|1235.32|1233.12|1236.24|1234.04|1228.63|1226.43|0
1730877000000|2024-11-06 07:10:00|1235.08|1232.88|1236.24|1234.04|1236.47|1234.27|1232.66|1230.46|0
1730877300000|2024-11-06 07:15:00|1236.47|1234.27|1236.24|1234.04|1236.47|1234.27|1234.16|1231.96|0
1730877600000|2024-11-06 07:20:00|1236.35|1234.15|1232.77|1230.57|1238.55|1236.35|1231.85|1229.65|0
1730877900000|2024-11-06 07:25:00|1232.65|1230.45|1232.8|1230.6|1235.93|1233.73|1232.31|1230.11|0
1730878200000|2024-11-06 07:30:00|1233.03|1230.83|1238.68|1236.48|1238.68|1236.48|1232.91|1230.71|0
1730878500000|2024-11-06 07:35:00|1238.34|1236.14|1240.99|1238.79|1244.81|1242.61|1238.34|1236.14|0
1730878800000|2024-11-06 07:40:00|1240.19|1237.99|1231.65|1229.45|1240.3|1238.1|1231.42|1229.22|0
1730879100000|2024-11-06 07:45:00|1232.11|1229.91|1229.22|1227.02|1233.26|1231.06|1227.73|1225.53|0
1730879400000|2024-11-06 07:50:00|1229.34|1227.14|1230.95|1228.75|1231.88|1229.68|1223.46|1221.26|0
1730879700000|2024-11-06 07:55:00|1230.6|1228.4|1235.33|1233.13|1237.87|1235.67|1226.79|1224.59|0
1730880000000|2024-11-06 08:00:00|1235.56|1233.36|1235.53|1233.33|1238.3|1236.1|1234.15|1231.95|0
1730880300000|2024-11-06 08:05:00|1234.26|1232.06|1233.22|1231.02|1236.68|1234.48|1232.41|1230.21|0
1730880600000|2024-11-06 08:10:00|1232.76|1230.56|1239.79|1237.59|1240.61|1238.41|1232.3|1230.1|0
1730880900000|2024-11-06 08:15:00|1239.91|1237.71|1238.53|1236.33|1241.99|1239.79|1237.61|1235.41|0
1730881200000|2024-11-06 08:20:00|1238.76|1236.56|1243.72|1241.52|1246.15|1243.95|1238.53|1236.33|0
1730881500000|2024-11-06 08:25:00|1243.84|1241.64|1245.69|1243.49|1246.15|1243.95|1241.07|1238.87|0
1730881800000|2024-11-06 08:30:00|1245.92|1243.72|1245.63|1243.43|1247.37|1245.17|1244.36|1242.16|0
1730882100000|2024-11-06 08:35:00|1245.52|1243.32|1249.79|1247.59|1249.91|1247.71|1244.82|1242.62|0
1730882400000|2024-11-06 08:40:00|1250.14|1247.94|1248.52|1246.32|1252.56|1250.36|1247.83|1245.63|0
1730882700000|2024-11-06 08:45:00|1248.75|1246.55|1258.12|1255.92|1259.39|1257.19|1248.29|1246.09|0
1730883000000|2024-11-06 08:50:00|1258|1255.8|1263.1|1260.9|1267.84|1265.64|1258|1255.8|0
1730883300000|2024-11-06 08:55:00|1262.98|1260.78|1260.32|1258.12|1263.67|1261.47|1259.62|1257.42|0
1730883600000|2024-11-06 09:00:00|1260.09|1257.89|1256.15|1253.95|1260.09|1257.89|1255.57|1253.37|0
1730883900000|2024-11-06 09:05:00|1256.03|1253.83|1253.14|1250.94|1256.84|1254.64|1252.45|1250.25|0
1730884200000|2024-11-06 09:10:00|1253.84|1251.64|1252.22|1250.02|1254.53|1252.33|1250.48|1248.28|0
1730884500000|2024-11-06 09:15:00|1252.68|1250.48|1250.48|1248.28|1253.02|1250.82|1250.36|1248.16|0
1730884800000|2024-11-06 09:20:00|1249.9|1247.7|1251.52|1249.32|1253.71|1251.51|1248.63|1246.43|0
1730885100000|2024-11-06 09:25:00|1251.4|1249.2|1251.98|1249.78|1252.68|1250.48|1250.36|1248.16|0
1730885400000|2024-11-06 09:30:00|1252.09|1249.89|1255.91|1253.71|1257.65|1255.45|1251.63|1249.43|0
1730885700000|2024-11-06 09:35:00|1255.68|1253.48|1253.14|1250.94|1258.46|1256.26|1252.91|1250.71|0
1730886000000|2024-11-06 09:40:00|1253.02|1250.82|1253.83|1251.63|1255.79|1253.59|1252.78|1250.58|0
1730886300000|2024-11-06 09:45:00|1253.6|1251.4|1254.87|1252.67|1256.14|1253.94|1253.37|1251.17|0
1730886600000|2024-11-06 09:50:00|1254.99|1252.79|1258.46|1256.26|1259.73|1257.53|1254.75|1252.55|0
1730886900000|2024-11-06 09:55:00|1258.23|1256.03|1262.86|1260.66|1262.86|1260.66|1257.3|1255.1|0
1730887200000|2024-11-06 10:00:00|1262.62|1260.42|1259.15|1256.95|1264.01|1261.81|1259.15|1256.95|0
1730887500000|2024-11-06 10:05:00|1260.31|1258.11|1257.53|1255.33|1260.31|1258.11|1255.21|1253.01|0
1730887800000|2024-11-06 10:10:00|1257.64|1255.44|1257.99|1255.79|1260.07|1257.87|1255.68|1253.48|0
1730888100000|2024-11-06 10:15:00|1258.33|1256.13|1260.07|1257.87|1261.57|1259.37|1258.22|1256.02|0
1730888400000|2024-11-06 10:20:00|1260.18|1257.98|1259.49|1257.29|1261|1258.8|1258.68|1256.48|0
1730888700000|2024-11-06 10:25:00|1259.38|1257.18|1262.62|1260.42|1262.62|1260.42|1259.38|1257.18|0
1730889000000|2024-11-06 10:30:00|1262.16|1259.96|1264|1261.8|1264.24|1262.04|1261.92|1259.72|0
1730889300000|2024-11-06 10:35:00|1263.76|1261.56|1262.26|1260.06|1264|1261.8|1262.26|1260.06|0
1730889600000|2024-11-06 10:40:00|1262.37|1260.17|1260.75|1258.55|1262.37|1260.17|1259.25|1257.05|0
1730889900000|2024-11-06 10:45:00|1260.87|1258.67|1260.52|1258.32|1262.6|1260.4|1260.18|1257.98|0
1730890200000|2024-11-06 10:50:00|1260.64|1258.44|1257.08|1254.88|1261.33|1259.13|1256.62|1254.42|0
1730890500000|2024-11-06 10:55:00|1257.43|1255.23|1257.89|1255.69|1258.82|1256.62|1256.62|1254.42|0
1730890800000|2024-11-06 11:00:00|1258.01|1255.81|1255.92|1253.72|1258.94|1256.74|1254.65|1252.45|0
1730891100000|2024-11-06 11:05:00|1256.03|1253.83|1258.35|1256.15|1258.47|1256.27|1255|1252.8|0
1730891400000|2024-11-06 11:10:00|1258.47|1256.27|1258.81|1256.61|1258.81|1256.61|1256.62|1254.42|0
1730891700000|2024-11-06 11:15:00|1258.93|1256.73|1261.02|1258.82|1261.36|1259.16|1258.7|1256.5|0
1730892000000|2024-11-06 11:20:00|1260.79|1258.59|1261.48|1259.28|1261.71|1259.51|1259.63|1257.43|0
1730892300000|2024-11-06 11:25:00|1261.25|1259.05|1257.77|1255.57|1261.36|1259.16|1256.85|1254.65|0
1730892600000|2024-11-06 11:30:00|1258.47|1256.27|1255.22|1253.02|1258.47|1256.27|1255.22|1253.02|0
1730892900000|2024-11-06 11:35:00|1255.34|1253.14|1251.75|1249.55|1256.85|1254.65|1251.75|1249.55|0
1730893200000|2024-11-06 11:40:00|1251.17|1248.97|1249.67|1247.47|1253.14|1250.94|1248.74|1246.54|0
1730893500000|2024-11-06 11:45:00|1249.43|1247.23|1248.74|1246.54|1252.21|1250.01|1248.51|1246.31|0
1730893800000|2024-11-06 11:50:00|1248.51|1246.31|1241.11|1238.91|1248.74|1246.54|1237.06|1234.86|0
1730894100000|2024-11-06 11:55:00|1242.14|1239.94|1241.34|1239.14|1244.69|1242.49|1239.95|1237.75|0
1730894400000|2024-11-06 12:00:00|1241.68|1239.48|1248.74|1246.54|1248.97|1246.77|1238.8|1236.6|0
1730894700000|2024-11-06 12:05:00|1248.62|1246.42|1250.82|1248.62|1251.05|1248.85|1246.89|1244.69|0
1730895000000|2024-11-06 12:10:00|1250.93|1248.73|1254.75|1252.55|1254.75|1252.55|1250.82|1248.62|0
1730895300000|2024-11-06 12:15:00|1254.52|1252.32|1256.84|1254.64|1258.69|1256.49|1253.6|1251.4|0
1730895600000|2024-11-06 12:20:00|1256.61|1254.41|1251.16|1248.96|1256.95|1254.75|1250.82|1248.62|0
1730895900000|2024-11-06 12:25:00|1251.28|1249.08|1253.59|1251.39|1254.06|1251.86|1250.58|1248.38|0
1730896200000|2024-11-06 12:30:00|1253.71|1251.51|1258.8|1256.6|1258.8|1256.6|1251.51|1249.31|0
1730896500000|2024-11-06 12:35:00|1258.46|1256.26|1256.37|1254.17|1258.46|1256.26|1256.37|1254.17|0
1730896800000|2024-11-06 12:40:00|1256.14|1253.94|1260.08|1257.88|1260.08|1257.88|1255.44|1253.24|0
1730897100000|2024-11-06 12:45:00|1259.85|1257.65|1260.77|1258.57|1265.87|1263.67|1259.85|1257.65|0
1730897400000|2024-11-06 12:50:00|1261|1258.8|1261.24|1259.04|1261.47|1259.27|1259.15|1256.95|0
1730897700000|2024-11-06 12:55:00|1261|1258.8|1258.92|1256.72|1262.16|1259.96|1257.87|1255.67|0
1730898000000|2024-11-06 13:00:00|1259.26|1257.06|1255.44|1253.24|1259.84|1257.64|1254.05|1251.85|0
1730898300000|2024-11-06 13:05:00|1255.21|1253.01|1256.14|1253.94|1257.87|1255.67|1254.98|1252.78|0
1730898600000|2024-11-06 13:10:00|1256.48|1254.28|1251.95|1249.75|1256.83|1254.63|1251.26|1249.06|0
1730898900000|2024-11-06 13:15:00|1252.19|1249.99|1255.2|1253|1256.59|1254.39|1251.49|1249.29|0
1730899200000|2024-11-06 13:20:00|1255.43|1253.23|1258.78|1256.58|1263.54|1261.34|1255.43|1253.23|0
1730899500000|2024-11-06 13:25:00|1258.09|1255.89|1259.14|1256.94|1260.76|1258.56|1256.12|1253.92|0
1730899800000|2024-11-06 13:30:00|1259.48|1257.28|1258.9|1256.7|1260.41|1258.21|1256.59|1254.39|0
1730900100000|2024-11-06 13:35:00|1258.67|1256.47|1256.93|1254.73|1259.13|1256.93|1254.04|1251.84|0
1730900400000|2024-11-06 13:40:00|1257.05|1254.85|1253.11|1250.91|1257.28|1255.08|1252.88|1250.68|0
1730900700000|2024-11-06 13:45:00|1252.99|1250.79|1247.78|1245.58|1252.99|1250.79|1247.78|1245.58|0
1730901000000|2024-11-06 13:50:00|1247.66|1245.46|1250.1|1247.9|1251.25|1249.05|1247.66|1245.46|0
1730901300000|2024-11-06 13:55:00|1250.21|1248.01|1249.17|1246.97|1253.11|1250.91|1248.24|1246.04|0
1730901600000|2024-11-06 14:00:00|1248.94|1246.74|1243.61|1241.41|1249.05|1246.85|1242.69|1240.49|0
1730901900000|2024-11-06 14:05:00|1243.72|1241.52|1248.81|1246.61|1249.17|1246.97|1243.61|1241.41|0
1730902200000|2024-11-06 14:10:00|1248.47|1246.27|1247.08|1244.88|1250.32|1248.12|1244.54|1242.34|0
1730902500000|2024-11-06 14:15:00|1246.96|1244.76|1249.63|1247.43|1251.71|1249.51|1246.96|1244.76|0
1730902800000|2024-11-06 14:20:00|1249.86|1247.66|1246.62|1244.42|1250.32|1248.12|1246.27|1244.07|0
1730903100000|2024-11-06 14:25:00|1248.47|1246.27|1253.8|1251.6|1254.49|1252.29|1247.78|1245.58|0
1730903400000|2024-11-06 14:30:00|1255.65|1253.45|1245.46|1243.26|1255.65|1253.45|1240.83|1238.63|0
1730903700000|2024-11-06 14:35:00|1246.62|1244.42|1247.77|1245.57|1250.78|1248.58|1243.38|1241.18|0
1730904000000|2024-11-06 14:40:00|1248|1245.8|1241.69|1239.49|1253.07|1250.87|1241.34|1239.14|0
1730904300000|2024-11-06 14:45:00|1243.42|1241.22|1229.92|1227.72|1243.54|1241.34|1228.31|1226.11|0
1730904600000|2024-11-06 14:50:00|1229.46|1227.26|1224.85|1222.65|1229.92|1227.72|1223.47|1221.27|0
1730904900000|2024-11-06 14:55:00|1225.77|1223.57|1225.87|1223.67|1227.25|1225.05|1220.34|1218.14|0
1730905200000|2024-11-06 15:00:00|1226.56|1224.36|1231.63|1229.43|1236.94|1234.74|1226.56|1224.36|0
1730905500000|2024-11-06 15:05:00|1232.09|1229.89|1234.86|1232.66|1235.55|1233.35|1227.71|1225.51|0
1730905800000|2024-11-06 15:10:00|1236.48|1234.28|1238.79|1236.59|1240.4|1238.2|1234.4|1232.2|0
1730906100000|2024-11-06 15:15:00|1238.55|1236.35|1243.87|1241.67|1245.25|1243.05|1236.59|1234.39|0
1730906400000|2024-11-06 15:20:00|1244.1|1241.9|1248.72|1246.52|1249.88|1247.68|1242.94|1240.74|0
1730906700000|2024-11-06 15:25:00|1248.95|1246.75|1251.96|1249.76|1254.04|1251.84|1245.02|1242.82|0
1730907000000|2024-11-06 15:30:00|1252.42|1250.22|1246.98|1244.78|1253.81|1251.61|1246.98|1244.78|0
1730907300000|2024-11-06 15:35:00|1247.79|1245.59|1240.4|1238.2|1248.95|1246.75|1240.4|1238.2|0
1730907600000|2024-11-06 15:40:00|1241.78|1239.58|1238.97|1236.77|1245.48|1243.28|1237.4|1235.2|0
1730907900000|2024-11-06 15:45:00|1238.16|1235.96|1240.7|1238.5|1241.86|1239.66|1236.55|1234.35|0
1730908200000|2024-11-06 15:50:00|1240.47|1238.27|1233.32|1231.12|1240.93|1238.73|1229.63|1227.43|0
1730908500000|2024-11-06 15:55:00|1233.55|1231.35|1235.16|1232.96|1237.24|1235.04|1232.62|1230.42|0
1730908800000|2024-11-06 16:00:00|1234.7|1232.5|1231.7|1229.5|1234.93|1232.73|1228.7|1226.5|0
1730909100000|2024-11-06 16:05:00|1231.93|1229.73|1235.39|1233.19|1238.16|1235.96|1230.78|1228.58|0
1730909400000|2024-11-06 16:10:00|1235.5|1233.3|1243.47|1241.27|1243.93|1241.73|1235.39|1233.19|0
1730909700000|2024-11-06 16:15:00|1243.7|1241.5|1242.08|1239.88|1244.86|1242.66|1239.31|1237.11|0
1730910000000|2024-11-06 16:20:00|1242.31|1240.11|1240.93|1238.73|1242.31|1240.11|1236.08|1233.88|0
1730910300000|2024-11-06 16:25:00|1241.16|1238.96|1245.15|1242.95|1247|1244.8|1240.12|1237.92|0
1730910600000|2024-11-06 16:30:00|1246.07|1243.87|1246.54|1244.34|1249.08|1246.88|1245.84|1243.64|0
1730910900000|2024-11-06 16:35:00|1247|1244.8|1250.93|1248.73|1251.16|1248.96|1246.07|1243.87|0
1730911200000|2024-11-06 16:40:00|1251.4|1249.2|1249.52|1247.32|1252.3|1250.1|1248.62|1246.42|0
1730911500000|2024-11-06 16:45:00|1249.98|1247.78|1249.52|1247.32|1250.68|1248.48|1247.9|1245.7|0
1730911800000|2024-11-06 16:50:00|1250.21|1248.01|1250.21|1248.01|1251.6|1249.4|1248.13|1245.93|0
1730912100000|2024-11-06 16:55:00|1250.67|1248.47|1251.83|1249.63|1252.29|1250.09|1249.98|1247.78|0
1730912400000|2024-11-06 17:00:00|1251.14|1248.94|1250.67|1248.47|1251.37|1249.17|1247.67|1245.47|0
1730912700000|2024-11-06 17:05:00|1250.9|1248.7|1250.55|1248.35|1251.37|1249.17|1249.52|1247.32|0
1730913000000|2024-11-06 17:10:00|1250.44|1248.24|1254.38|1252.18|1254.84|1252.64|1249.98|1247.78|0
1730913300000|2024-11-06 17:15:00|1254.61|1252.41|1249.28|1247.08|1254.61|1252.41|1248.13|1245.93|0
1730913600000|2024-11-06 17:20:00|1249.51|1247.31|1250.09|1247.89|1250.9|1248.7|1247.66|1245.46|0
1730913900000|2024-11-06 17:25:00|1249.51|1247.31|1251.36|1249.16|1252.29|1250.09|1248.59|1246.39|0
1730914200000|2024-11-06 17:30:00|1251.13|1248.93|1251.59|1249.39|1252.29|1250.09|1249.51|1247.31|0
1730914500000|2024-11-06 17:35:00|1251.13|1248.93|1251.13|1248.93|1253.68|1251.48|1250.44|1248.24|0
1730914800000|2024-11-06 17:40:00|1251.36|1249.16|1252.75|1250.55|1253.68|1251.48|1251.13|1248.93|0
1730915100000|2024-11-06 17:45:00|1252.98|1250.78|1257.15|1254.95|1258.08|1255.88|1252.75|1250.55|0
1730915400000|2024-11-06 17:50:00|1256.69|1254.49|1256.22|1254.02|1257.61|1255.41|1253.44|1251.24|0
1730915700000|2024-11-06 17:55:00|1256.45|1254.25|1256.22|1254.02|1257.61|1255.41|1255.53|1253.33|0
1730916000000|2024-11-06 18:00:00|1255.99|1253.79|1259.36|1257.16|1260.06|1257.86|1255.06|1252.86|0
1730916300000|2024-11-06 18:05:00|1259.59|1257.39|1260.98|1258.78|1261.09|1258.89|1258.09|1255.89|0
1730916600000|2024-11-06 18:10:00|1260.75|1258.55|1262.6|1260.4|1263.76|1261.56|1260.29|1258.09|0
1730916900000|2024-11-06 18:15:00|1262.83|1260.63|1264.69|1262.49|1264.69|1262.49|1261.79|1259.59|0
1730917200000|2024-11-06 18:20:00|1264.92|1262.72|1262.83|1260.63|1264.92|1262.72|1260.29|1258.09|0
1730917500000|2024-11-06 18:25:00|1263.06|1260.86|1265.38|1263.18|1266.07|1263.87|1262.14|1259.94|0
1730917800000|2024-11-06 18:30:00|1266.07|1263.87|1267.46|1265.26|1267.46|1265.26|1264.45|1262.25|0
1730918100000|2024-11-06 18:35:00|1267.23|1265.03|1265.84|1263.64|1267.46|1265.26|1264.91|1262.71|0
1730918400000|2024-11-06 18:40:00|1265.61|1263.41|1266.53|1264.33|1268.16|1265.96|1265.14|1262.94|0
1730918700000|2024-11-06 18:45:00|1266.77|1264.57|1269.54|1267.34|1270.01|1267.81|1266.53|1264.33|0
1730919000000|2024-11-06 18:50:00|1269.31|1267.11|1267.02|1264.82|1269.54|1267.34|1265.14|1262.94|0
1730919300000|2024-11-06 18:55:00|1267.25|1265.05|1266.44|1264.24|1268.18|1265.98|1264.94|1262.74|0
1730919600000|2024-11-06 19:00:00|1266.56|1264.36|1267.02|1264.82|1269.45|1267.25|1266.33|1264.13|0
1730919900000|2024-11-06 19:05:00|1267.25|1265.05|1265.51|1263.31|1267.25|1265.05|1262.16|1259.96|0
1730920200000|2024-11-06 19:10:00|1264.94|1262.74|1267.48|1265.28|1269.1|1266.9|1263.78|1261.58|0
1730920500000|2024-11-06 19:15:00|1267.25|1265.05|1267.48|1265.28|1267.94|1265.74|1265.86|1263.66|0
1730920800000|2024-11-06 19:20:00|1267.71|1265.51|1267.25|1265.05|1268.64|1266.44|1266.32|1264.12|0
1730921100000|2024-11-06 19:25:00|1267.48|1265.28|1268.87|1266.67|1269.79|1267.59|1267.25|1265.05|0
1730921400000|2024-11-06 19:30:00|1268.64|1266.44|1268.63|1266.43|1271.65|1269.45|1268.63|1266.43|0
1730921700000|2024-11-06 19:35:00|1268.4|1266.2|1268.4|1266.2|1270.72|1268.52|1267.71|1265.51|0
1730922000000|2024-11-06 19:40:00|1267.94|1265.74|1266.55|1264.35|1268.17|1265.97|1265.62|1263.42|0
1730922300000|2024-11-06 19:45:00|1266.66|1264.46|1268.4|1266.2|1269.79|1267.59|1266.32|1264.12|0
1730922600000|2024-11-06 19:50:00|1268.17|1265.97|1266.55|1264.35|1268.17|1265.97|1265.16|1262.96|0
1730922900000|2024-11-06 19:55:00|1266.09|1263.89|1268.63|1266.43|1269.56|1267.36|1265.39|1263.19|0
1730923200000|2024-11-06 20:00:00|1268.4|1266.2|1269.09|1266.89|1270.25|1268.05|1267.94|1265.74|0
1730923500000|2024-11-06 20:05:00|1268.86|1266.66|1272.8|1270.6|1272.8|1270.6|1268.86|1266.66|0
1730923800000|2024-11-06 20:10:00|1273.03|1270.83|1277.89|1275.69|1277.89|1275.69|1271.87|1269.67|0
1730924100000|2024-11-06 20:15:00|1277.43|1275.23|1277.2|1275|1279.05|1276.85|1276.04|1273.84|0
1730924400000|2024-11-06 20:20:00|1277.08|1274.88|1273.26|1271.06|1277.89|1275.69|1271.41|1269.21|0
1730924700000|2024-11-06 20:25:00|1273.49|1271.29|1274.18|1271.98|1276.04|1273.84|1273.03|1270.83|0
1730925000000|2024-11-06 20:30:00|1274.65|1272.45|1275.34|1273.14|1277.43|1275.23|1274.18|1271.98|0
1730925300000|2024-11-06 20:35:00|1275.11|1272.91|1271.4|1269.2|1276.04|1273.84|1271.4|1269.2|0
1730925600000|2024-11-06 20:40:00|1271.17|1268.97|1277.27|1275.07|1277.5|1275.3|1270.71|1268.51|0
1730925900000|2024-11-06 20:45:00|1276.57|1274.37|1281.21|1279.01|1281.9|1279.7|1275.88|1273.68|0
1730926200000|2024-11-06 20:50:00|1281.44|1279.24|1272.41|1270.21|1281.67|1279.47|1270.79|1268.59|0
1730926500000|2024-11-06 20:55:00|1274.95|1272.75|1273.33|1271.13|1276.34|1274.14|1270.79|1268.59|0
1730926800000|2024-11-06 21:00:00|1273.55|1271.15|1275.74|1273.34|1277.88|1275.48|1273.46|1271.06|0
1730927100000|2024-11-06 21:05:00|1275.76|1273.36|1274.23|1271.83|1276.28|1273.88|1274.23|1271.83|0
1730927400000|2024-11-06 21:10:00|1274.36|1271.96|1273.41|1271.01|1274.78|1272.38|1273.37|1270.97|0
1730927700000|2024-11-06 21:15:00|1273.47|1271.07|1274.42|1272.02|1274.42|1272.02|1272.51|1270.11|0
1730928000000|2024-11-06 21:20:00|1274.46|1272.06|1274.81|1272.41|1275.63|1273.23|1273.72|1271.32|0
1730928300000|2024-11-06 21:25:00|1274.58|1272.18|1275.48|1273.08|1275.6|1273.2|1273.73|1271.33|0
1730928600000|2024-11-06 21:30:00|1275.54|1273.14|1274.94|1272.54|1275.54|1273.14|1274.68|1272.28|0
1730928900000|2024-11-06 21:35:00|1274.91|1272.51|1274.88|1272.48|1275.2|1272.8|1274.34|1271.94|0
1730929200000|2024-11-06 21:40:00|1274.94|1272.54|1274.88|1272.48|1275.68|1273.28|1274.59|1272.19|0
1730929500000|2024-11-06 21:45:00|1274.76|1272.36|1277.25|1274.85|1277.43|1275.03|1274.76|1272.36|0
1730929800000|2024-11-06 21:50:00|1277.3|1274.9|1278.24|1275.84|1279.28|1276.88|1277.17|1274.77|0
1730930100000|2024-11-06 21:55:00|1278.38|1275.98|1279.79|1277.39|1280.09|1277.69|1278.35|1275.95|0
1730930400000|2024-11-06 22:00:00|1280.54|1278.14|1280.37|1277.97|1280.78|1278.38|1280.03|1277.63|0
1730930700000|2024-11-06 22:05:00|1280.24|1277.84|1281.12|1278.72|1281.12|1278.72|1280.07|1277.67|0
1730931000000|2024-11-06 22:10:00|1280.82|1278.42|1281.46|1279.06|1281.46|1279.06|1280.82|1278.42|0
1730931300000|2024-11-06 22:15:00|1281.05|1278.65|1280.4|1278|1281.23|1278.83|1280.09|1277.69|0
1730931600000|2024-11-06 22:20:00|1280.64|1278.24|1279.39|1276.99|1280.64|1278.24|1279.32|1276.92|0
1730931900000|2024-11-06 22:25:00|1279.43|1277.03|1279.58|1277.18|1279.68|1277.28|1279.43|1277.03|0
1730932200000|2024-11-06 22:30:00|1279.55|1277.15|1279.11|1276.71|1279.55|1277.15|1279.04|1276.64|0
1730932500000|2024-11-06 22:35:00|1279.01|1276.61|1277.99|1275.59|1279.01|1276.61|1277.99|1275.59|0
1730932800000|2024-11-06 22:40:00|1277.72|1275.32|1277.31|1274.91|1277.82|1275.42|1276.57|1274.17|0
1730933100000|2024-11-06 22:45:00|1277.61|1275.21|1277.64|1275.24|1277.72|1275.32|1277.34|1274.94|0
1730933400000|2024-11-06 22:50:00|1278.12|1275.72|1278.57|1276.17|1278.63|1276.23|1278.12|1275.72|0
1730933700000|2024-11-06 22:55:00|1278.63|1276.23|1278.63|1276.23|1278.97|1276.57|1278.39|1275.99|0
1730934000000|2024-11-06 23:00:00|1278.9|1276.5|1277.05|1274.65|1278.9|1276.5|1276.01|1273.61|0
1730934300000|2024-11-06 23:05:00|1276.93|1274.53|1276.7|1274.3|1277.63|1275.23|1275.54|1273.14|0
1730934600000|2024-11-06 23:10:00|1276.93|1274.53|1277.16|1274.76|1277.4|1275|1276.81|1274.41|0
1730934900000|2024-11-06 23:15:00|1276.93|1274.53|1274.85|1272.45|1277.16|1274.76|1274.38|1271.98|0
1730935200000|2024-11-06 23:20:00|1274.61|1272.21|1274.61|1272.21|1275.54|1273.14|1274.38|1271.98|0
1730935500000|2024-11-06 23:25:00|1274.85|1272.45|1276|1273.6|1276.11|1273.71|1274.15|1271.75|0
1730935800000|2024-11-06 23:30:00|1275.77|1273.37|1274.61|1272.21|1276|1273.6|1274.26|1271.86|0
1730936100000|2024-11-06 23:35:00|1274.84|1272.44|1275.08|1272.68|1275.08|1272.68|1274.26|1271.86|0
1730936400000|2024-11-06 23:40:00|1274.84|1272.44|1272.76|1270.36|1275.07|1272.67|1271.83|1269.43|0
1730936700000|2024-11-06 23:45:00|1272.99|1270.59|1273.22|1270.82|1274.15|1271.75|1272.99|1270.59|0
1730937000000|2024-11-06 23:50:00|1272.99|1270.59|1272.76|1270.36|1273.22|1270.82|1272.06|1269.66|0
1730937300000|2024-11-06 23:55:00|1272.64|1270.24|1272.29|1269.89|1273.22|1270.82|1272.06|1269.66|0
1730937600000|2024-11-07 00:00:00|1272.4|1270|1274.84|1272.44|1275.53|1273.13|1272.29|1269.89|0
1730937900000|2024-11-07 00:05:00|1274.61|1272.21|1274.14|1271.74|1276.46|1274.06|1273.91|1271.51|0
1730938200000|2024-11-07 00:10:00|1274.49|1272.09|1274.84|1272.44|1276|1273.6|1274.37|1271.97|0
1730938500000|2024-11-07 00:15:00|1274.95|1272.55|1275.76|1273.36|1276.92|1274.52|1274.61|1272.21|0
1730938800000|2024-11-07 00:20:00|1275.87|1273.47|1271.59|1269.19|1275.87|1273.47|1270.9|1268.5|0
1730939100000|2024-11-07 00:25:00|1271.7|1269.3|1269.74|1267.34|1272.06|1269.66|1269.51|1267.11|0
1730939400000|2024-11-07 00:30:00|1269.62|1267.22|1269.85|1267.45|1270.43|1268.03|1268.92|1266.52|0
1730939700000|2024-11-07 00:35:00|1269.97|1267.57|1271.13|1268.73|1271.36|1268.96|1269.97|1267.57|0
1730940000000|2024-11-07 00:40:00|1270.9|1268.5|1269.85|1267.45|1271.36|1268.96|1269.39|1266.99|0
1730940300000|2024-11-07 00:45:00|1269.74|1267.34|1267.65|1265.25|1270.31|1267.91|1267.65|1265.25|0
1730940600000|2024-11-07 00:50:00|1267.88|1265.48|1268.12|1265.72|1268.81|1266.41|1267.19|1264.79|0
1730940900000|2024-11-07 00:55:00|1268.35|1265.95|1268.81|1266.41|1269.74|1267.34|1267.99|1265.59|0
1730941200000|2024-11-07 01:00:00|1268.58|1266.18|1269.04|1266.64|1269.5|1267.1|1268.11|1265.71|0
1730941500000|2024-11-07 01:05:00|1268.81|1266.41|1268.11|1265.71|1269.27|1266.87|1267.88|1265.48|0
1730941800000|2024-11-07 01:10:00|1267.99|1265.59|1271.12|1268.72|1271.35|1268.95|1267.99|1265.59|0
1730942100000|2024-11-07 01:15:00|1271.23|1268.83|1270.43|1268.03|1271.35|1268.95|1269.27|1266.87|0
1730942400000|2024-11-07 01:20:00|1270.19|1267.79|1270.89|1268.49|1271.82|1269.42|1269.61|1267.21|0
1730942700000|2024-11-07 01:25:00|1270.43|1268.03|1271.35|1268.95|1271.69|1269.29|1269.96|1267.56|0
1730943000000|2024-11-07 01:30:00|1271.25|1269.05|1274.03|1271.83|1274.49|1272.29|1270.56|1268.36|0
1730943300000|2024-11-07 01:35:00|1273.57|1271.37|1277.27|1275.07|1278.31|1276.11|1273.57|1271.37|0
1730943600000|2024-11-07 01:40:00|1277.04|1274.84|1273.44|1271.24|1277.27|1275.07|1273.1|1270.9|0
1730943900000|2024-11-07 01:45:00|1273.68|1271.48|1275.07|1272.87|1275.88|1273.68|1273.68|1271.48|0
1730944200000|2024-11-07 01:50:00|1275.42|1273.22|1274.03|1271.83|1275.42|1273.22|1273.33|1271.13|0
1730944500000|2024-11-07 01:55:00|1274.26|1272.06|1275.76|1273.56|1276.22|1274.02|1274.26|1272.06|0
1730944800000|2024-11-07 02:00:00|1275.65|1273.45|1274.83|1272.63|1276.57|1274.37|1274.26|1272.06|0
1730945100000|2024-11-07 02:05:00|1274.72|1272.52|1274.95|1272.75|1275.88|1273.68|1274.02|1271.82|0
1730945400000|2024-11-07 02:10:00|1274.72|1272.52|1274.02|1271.82|1275.06|1272.86|1272.98|1270.78|0
1730945700000|2024-11-07 02:15:00|1274.25|1272.05|1276.34|1274.14|1277.27|1275.07|1274.02|1271.82|0
1730946000000|2024-11-07 02:20:00|1276.22|1274.02|1275.41|1273.21|1276.68|1274.48|1275.18|1272.98|0
1730946300000|2024-11-07 02:25:00|1275.29|1273.09|1274.95|1272.75|1275.64|1273.44|1274.36|1272.16|0
1730946600000|2024-11-07 02:30:00|1275.41|1273.21|1274.25|1272.05|1275.64|1273.44|1273.79|1271.59|0
1730946900000|2024-11-07 02:35:00|1274.02|1271.82|1274.25|1272.05|1274.95|1272.75|1273.56|1271.36|0
1730947200000|2024-11-07 02:40:00|1274.48|1272.28|1273.79|1271.59|1274.71|1272.51|1273.32|1271.12|0
1730947500000|2024-11-07 02:45:00|1273.9|1271.7|1274.48|1272.28|1274.48|1272.28|1272.86|1270.66|0
1730947800000|2024-11-07 02:50:00|1274.71|1272.51|1274.71|1272.51|1274.94|1272.74|1273.32|1271.12|0
1730948100000|2024-11-07 02:55:00|1274.48|1272.28|1274.02|1271.82|1274.48|1272.28|1273.09|1270.89|0
1730948400000|2024-11-07 03:00:00|1274.13|1271.93|1274.48|1272.28|1275.64|1273.44|1274.13|1271.93|0
1730948700000|2024-11-07 03:05:00|1274.36|1272.16|1274.71|1272.51|1274.71|1272.51|1273.55|1271.35|0
1730949000000|2024-11-07 03:10:00|1274.94|1272.74|1274.71|1272.51|1277.26|1275.06|1274.71|1272.51|0
1730949300000|2024-11-07 03:15:00|1274.82|1272.62|1277.95|1275.75|1277.95|1275.75|1274.71|1272.51|0
1730949600000|2024-11-07 03:20:00|1278.18|1275.98|1280.73|1278.53|1282.13|1279.93|1278.18|1275.98|0
1730949900000|2024-11-07 03:25:00|1280.97|1278.77|1281.2|1279|1281.2|1279|1280.04|1277.84|0
1730950200000|2024-11-07 03:30:00|1280.97|1278.77|1280.04|1277.84|1281.2|1279|1280.04|1277.84|0
1730950500000|2024-11-07 03:35:00|1279.8|1277.6|1278.88|1276.68|1279.8|1277.6|1278.18|1275.98|0
1730950800000|2024-11-07 03:40:00|1279.11|1276.91|1280.73|1278.53|1281.19|1278.99|1279.11|1276.91|0
1730951100000|2024-11-07 03:45:00|1280.96|1278.76|1280.73|1278.53|1281.19|1278.99|1280.03|1277.83|0
1730951400000|2024-11-07 03:50:00|1280.5|1278.3|1279.57|1277.37|1280.61|1278.41|1279.11|1276.91|0
1730951700000|2024-11-07 03:55:00|1279.34|1277.14|1279.11|1276.91|1279.34|1277.14|1278.64|1276.44|0
1730952000000|2024-11-07 04:00:00|1279.34|1277.14|1278.64|1276.44|1279.8|1277.6|1278.52|1276.32|0
1730952300000|2024-11-07 04:05:00|1278.75|1276.55|1278.18|1275.98|1278.75|1276.55|1277.36|1275.16|0
1730952600000|2024-11-07 04:10:00|1277.94|1275.74|1278.41|1276.21|1278.64|1276.44|1277.94|1275.74|0
1730952900000|2024-11-07 04:15:00|1278.64|1276.44|1278.87|1276.67|1278.87|1276.67|1278.41|1276.21|0
1730953200000|2024-11-07 04:20:00|1279.1|1276.9|1278.17|1275.97|1279.1|1276.9|1277.82|1275.62|0
1730953500000|2024-11-07 04:25:00|1278.41|1276.21|1278.98|1276.78|1279.33|1277.13|1278.41|1276.21|0
1730953800000|2024-11-07 04:30:00|1278.87|1276.67|1278.64|1276.44|1279.1|1276.9|1278.4|1276.2|0
1730954100000|2024-11-07 04:35:00|1278.87|1276.67|1279.33|1277.13|1280.03|1277.83|1278.64|1276.44|0
1730954400000|2024-11-07 04:40:00|1279.44|1277.24|1280.03|1277.83|1280.03|1277.83|1279.1|1276.9|0
1730954700000|2024-11-07 04:45:00|1280.26|1278.06|1280.49|1278.29|1280.95|1278.75|1280.26|1278.06|0
1730955000000|2024-11-07 04:50:00|1280.37|1278.17|1281.88|1279.68|1283.27|1281.07|1280.26|1278.06|0
1730955300000|2024-11-07 04:55:00|1281.65|1279.45|1281.41|1279.21|1281.65|1279.45|1280.72|1278.52|0
1730955600000|2024-11-07 05:00:00|1281.18|1278.98|1280.02|1277.82|1281.53|1279.33|1280.02|1277.82|0
1730955900000|2024-11-07 05:05:00|1280.25|1278.05|1282.57|1280.37|1283.04|1280.84|1280.25|1278.05|0
1730956200000|2024-11-07 05:10:00|1282.34|1280.14|1282.45|1280.25|1283.27|1281.07|1282.34|1280.14|0
1730956500000|2024-11-07 05:15:00|1282.34|1280.14|1281.64|1279.44|1283.04|1280.84|1281.41|1279.21|0
1730956800000|2024-11-07 05:20:00|1281.88|1279.68|1282.8|1280.6|1283.27|1281.07|1281.88|1279.68|0
1730957100000|2024-11-07 05:25:00|1282.91|1280.71|1281.64|1279.44|1283.27|1281.07|1281.64|1279.44|0
1730957400000|2024-11-07 05:30:00|1281.41|1279.21|1282.57|1280.37|1283.96|1281.76|1281.41|1279.21|0
1730957700000|2024-11-07 05:35:00|1282.34|1280.14|1280.94|1278.74|1282.34|1280.14|1280.94|1278.74|0
1730958000000|2024-11-07 05:40:00|1281.41|1279.21|1281.75|1279.55|1282.34|1280.14|1280.71|1278.51|0
1730958300000|2024-11-07 05:45:00|1281.64|1279.44|1283.03|1280.83|1283.03|1280.83|1281.41|1279.21|0
1730958600000|2024-11-07 05:50:00|1282.8|1280.6|1283.73|1281.53|1284.19|1281.99|1282.8|1280.6|0
1730958900000|2024-11-07 05:55:00|1283.49|1281.29|1284.19|1281.99|1284.65|1282.45|1283.26|1281.06|0
1730959200000|2024-11-07 06:00:00|1284.42|1282.22|1283.72|1281.52|1284.65|1282.45|1283.37|1281.17|0
1730959500000|2024-11-07 06:05:00|1283.96|1281.76|1283.03|1280.83|1283.96|1281.76|1283.03|1280.83|0
1730959800000|2024-11-07 06:10:00|1283.26|1281.06|1283.26|1281.06|1283.72|1281.52|1282.56|1280.36|0
1730960100000|2024-11-07 06:15:00|1283.49|1281.29|1283.03|1280.83|1283.49|1281.29|1282.56|1280.36|0
1730960400000|2024-11-07 06:20:00|1283.14|1280.94|1284.99|1282.79|1285.35|1283.15|1282.79|1280.59|0
1730960700000|2024-11-07 06:25:00|1284.88|1282.68|1285.58|1283.38|1285.81|1283.61|1284.42|1282.22|0
1730961000000|2024-11-07 06:30:00|1285.22|1283.02|1283.49|1281.29|1285.58|1283.38|1283.49|1281.29|0
1730961300000|2024-11-07 06:35:00|1283.26|1281.06|1283.13|1280.93|1283.95|1281.75|1282.79|1280.59|0
1730961600000|2024-11-07 06:40:00|1283.02|1280.82|1283.95|1281.75|1283.95|1281.75|1282.09|1279.89|0
1730961900000|2024-11-07 06:45:00|1284.06|1281.86|1282.56|1280.36|1284.65|1282.45|1282.44|1280.24|0
1730962200000|2024-11-07 06:50:00|1282.67|1280.47|1283.48|1281.28|1283.72|1281.52|1282.67|1280.47|0
1730962500000|2024-11-07 06:55:00|1283.25|1281.05|1281.86|1279.66|1283.72|1281.52|1281.51|1279.31|0
1730962800000|2024-11-07 07:00:00|1282.09|1279.89|1280.24|1278.04|1282.32|1280.12|1279.31|1277.11|0
1730963100000|2024-11-07 07:05:00|1280.35|1278.15|1281.16|1278.96|1281.86|1279.66|1279.31|1277.11|0
1730963400000|2024-11-07 07:10:00|1281.39|1279.19|1280.7|1278.5|1281.63|1279.43|1280.23|1278.03|0
1730963700000|2024-11-07 07:15:00|1280.81|1278.61|1280.7|1278.5|1281.5|1279.3|1280.11|1277.91|0
1730964000000|2024-11-07 07:20:00|1280.81|1278.61|1278.15|1275.95|1282.55|1280.35|1277.79|1275.59|0
1730964300000|2024-11-07 07:25:00|1277.91|1275.71|1275.13|1272.93|1278.02|1275.82|1274.67|1272.47|0
1730964600000|2024-11-07 07:30:00|1275.01|1272.81|1275.36|1273.16|1276.98|1274.78|1275.01|1272.81|0
1730964900000|2024-11-07 07:35:00|1275.59|1273.39|1277.09|1274.89|1277.45|1275.25|1274.9|1272.7|0
1730965200000|2024-11-07 07:40:00|1277.22|1275.02|1278.37|1276.17|1278.72|1276.52|1276.98|1274.78|0
1730965500000|2024-11-07 07:45:00|1278.25|1276.05|1277.56|1275.36|1278.84|1276.64|1277.21|1275.01|0
1730965800000|2024-11-07 07:50:00|1277.68|1275.48|1277.68|1275.48|1278.25|1276.05|1276.98|1274.78|0
1730966100000|2024-11-07 07:55:00|1277.91|1275.71|1276.52|1274.32|1278.37|1276.17|1276.29|1274.09|0
1730966400000|2024-11-07 08:00:00|1276.98|1274.78|1277.09|1274.89|1278.83|1276.63|1276.28|1274.08|0
1730966700000|2024-11-07 08:05:00|1276.86|1274.66|1282.54|1280.34|1283.01|1280.81|1276.28|1274.08|0
1730967000000|2024-11-07 08:10:00|1282.08|1279.88|1279.53|1277.33|1283.01|1280.81|1278.83|1276.63|0
1730967300000|2024-11-07 08:15:00|1279.3|1277.1|1282.78|1280.58|1282.78|1280.58|1279.3|1277.1|0
1730967600000|2024-11-07 08:20:00|1282.54|1280.34|1284.17|1281.97|1284.4|1282.2|1282.54|1280.34|0
1730967900000|2024-11-07 08:25:00|1284.28|1282.08|1286.72|1284.52|1286.95|1284.75|1283.58|1281.38|0
1730968200000|2024-11-07 08:30:00|1286.49|1284.29|1282.74|1280.54|1286.49|1284.29|1281.7|1279.5|0
1730968500000|2024-11-07 08:35:00|1282.62|1280.42|1280.54|1278.34|1282.62|1280.42|1279.38|1277.18|0
1730968800000|2024-11-07 08:40:00|1280.41|1278.21|1282.62|1280.42|1282.62|1280.42|1279.38|1277.18|0
1730969100000|2024-11-07 08:45:00|1282.73|1280.53|1281|1278.8|1283.55|1281.35|1280.18|1277.98|0
1730969400000|2024-11-07 08:50:00|1281.23|1279.03|1281.69|1279.49|1282.16|1279.96|1280.07|1277.87|0
1730969700000|2024-11-07 08:55:00|1281.92|1279.72|1282.39|1280.19|1283.09|1280.89|1280.3|1278.1|0
1730970000000|2024-11-07 09:00:00|1282.27|1280.07|1279.48|1277.28|1282.39|1280.19|1279.37|1277.17|0
1730970300000|2024-11-07 09:05:00|1279.84|1277.64|1284.24|1282.04|1284.48|1282.28|1279.84|1277.64|0
1730970600000|2024-11-07 09:10:00|1284.48|1282.28|1284.12|1281.92|1285.4|1283.2|1283.31|1281.11|0
1730970900000|2024-11-07 09:15:00|1284.01|1281.81|1286.33|1284.13|1286.33|1284.13|1284.01|1281.81|0
1730971200000|2024-11-07 09:20:00|1286.56|1284.36|1285.01|1282.81|1286.56|1284.36|1284.54|1282.34|0
1730971500000|2024-11-07 09:25:00|1284.54|1282.34|1283.15|1280.95|1284.54|1282.34|1282.45|1280.25|0
1730971800000|2024-11-07 09:30:00|1283.38|1281.18|1284.65|1282.45|1285.01|1282.81|1283.38|1281.18|0
1730972100000|2024-11-07 09:35:00|1284.78|1282.58|1281.99|1279.79|1285.01|1282.81|1281.52|1279.32|0
1730972400000|2024-11-07 09:40:00|1282.22|1280.02|1282.68|1280.48|1283.15|1280.95|1281.75|1279.55|0
1730972700000|2024-11-07 09:45:00|1282.56|1280.36|1282.22|1280.02|1283.38|1281.18|1282.22|1280.02|0
1730973000000|2024-11-07 09:50:00|1282.45|1280.25|1281.98|1279.78|1283.15|1280.95|1281.75|1279.55|0
1730973300000|2024-11-07 09:55:00|1281.52|1279.32|1281.52|1279.32|1282.33|1280.13|1281.06|1278.86|0
1730973600000|2024-11-07 10:00:00|1281.4|1279.2|1282.09|1279.89|1282.91|1280.71|1281.4|1279.2|0
1730973900000|2024-11-07 10:05:00|1282.22|1280.02|1283.4|1281.2|1284.21|1282.01|1281.75|1279.55|0
1730974200000|2024-11-07 10:10:00|1283.63|1281.43|1284.33|1282.13|1284.56|1282.36|1283.63|1281.43|0
1730974500000|2024-11-07 10:15:00|1284.1|1281.9|1283.86|1281.66|1284.79|1282.59|1283.4|1281.2|0
1730974800000|2024-11-07 10:20:00|1284.1|1281.9|1282.47|1280.27|1284.1|1281.9|1282.47|1280.27|0
1730975100000|2024-11-07 10:25:00|1282.23|1280.03|1281.77|1279.57|1282.23|1280.03|1281.07|1278.87|0
1730975400000|2024-11-07 10:30:00|1281.54|1279.34|1283.4|1281.2|1283.63|1281.43|1280.95|1278.75|0
1730975700000|2024-11-07 10:35:00|1283.63|1281.43|1283.63|1281.43|1283.86|1281.66|1282.47|1280.27|0
1730976000000|2024-11-07 10:40:00|1283.51|1281.31|1283.86|1281.66|1284.32|1282.12|1282.93|1280.73|0
1730976300000|2024-11-07 10:45:00|1284.09|1281.89|1283.39|1281.19|1284.09|1281.89|1282.93|1280.73|0
1730976600000|2024-11-07 10:50:00|1283.16|1280.96|1283.39|1281.19|1283.86|1281.66|1282.7|1280.5|0
1730976900000|2024-11-07 10:55:00|1283.63|1281.43|1284.55|1282.35|1284.55|1282.35|1282.93|1280.73|0
1730977200000|2024-11-07 11:00:00|1284.32|1282.12|1282.69|1280.49|1284.32|1282.12|1282.46|1280.26|0
1730977500000|2024-11-07 11:05:00|1282.93|1280.73|1282.69|1280.49|1283.16|1280.96|1281.76|1279.56|0
1730977800000|2024-11-07 11:10:00|1282.93|1280.73|1279.67|1277.47|1282.93|1280.73|1279.44|1277.24|0
1730978100000|2024-11-07 11:15:00|1279.55|1277.35|1280.83|1278.63|1281.53|1279.33|1279.44|1277.24|0
1730978400000|2024-11-07 11:20:00|1280.6|1278.4|1281.3|1279.1|1281.53|1279.33|1280.37|1278.17|0
1730978700000|2024-11-07 11:25:00|1281.53|1279.33|1281.53|1279.33|1282.23|1280.03|1281.06|1278.86|0
1730979000000|2024-11-07 11:30:00|1281.76|1279.56|1279.67|1277.47|1281.99|1279.79|1279.44|1277.24|0
1730979300000|2024-11-07 11:35:00|1279.55|1277.35|1281.06|1278.86|1281.06|1278.86|1278.51|1276.31|0
1730979600000|2024-11-07 11:40:00|1280.83|1278.63|1282.46|1280.26|1282.46|1280.26|1280.36|1278.16|0
1730979900000|2024-11-07 11:45:00|1282.22|1280.02|1282.22|1280.02|1282.92|1280.72|1281.76|1279.56|0
1730980200000|2024-11-07 11:50:00|1282.45|1280.25|1282.8|1280.6|1282.92|1280.72|1281.99|1279.79|0
1730980500000|2024-11-07 11:55:00|1282.92|1280.72|1284.19|1281.99|1284.19|1281.99|1282.69|1280.49|0
1730980800000|2024-11-07 12:00:00|1283.73|1281.53|1286.17|1283.97|1286.4|1284.2|1283.38|1281.18|0
1730981100000|2024-11-07 12:05:00|1286.4|1284.2|1285.94|1283.74|1286.64|1284.44|1285.01|1282.81|0
1730981400000|2024-11-07 12:10:00|1286.17|1283.97|1287.33|1285.13|1287.33|1285.13|1285.94|1283.74|0
1730981700000|2024-11-07 12:15:00|1287.57|1285.37|1285.01|1282.81|1287.8|1285.6|1284.78|1282.58|0
1730982000000|2024-11-07 12:20:00|1285.24|1283.04|1287.33|1285.13|1287.8|1285.6|1284.65|1282.45|0
1730982300000|2024-11-07 12:25:00|1287.56|1285.36|1287.1|1284.9|1288.03|1285.83|1287.1|1284.9|0
1730982600000|2024-11-07 12:30:00|1287.33|1285.13|1286.63|1284.43|1287.56|1285.36|1285.94|1283.74|0
1730982900000|2024-11-07 12:35:00|1286.74|1284.54|1285.93|1283.73|1287.33|1285.13|1285.7|1283.5|0
1730983200000|2024-11-07 12:40:00|1285.7|1283.5|1283.84|1281.64|1286.17|1283.97|1283.84|1281.64|0
1730983500000|2024-11-07 12:45:00|1283.61|1281.41|1283.84|1281.64|1284.19|1281.99|1282.68|1280.48|0
1730983800000|2024-11-07 12:50:00|1284.07|1281.87|1284.54|1282.34|1285|1282.8|1282.45|1280.25|0
1730984100000|2024-11-07 12:55:00|1284.77|1282.57|1286.4|1284.2|1286.63|1284.43|1284.77|1282.57|0
1730984400000|2024-11-07 13:00:00|1286.63|1284.43|1288.6|1286.4|1289.19|1286.99|1286.63|1284.43|0
1730984700000|2024-11-07 13:05:00|1288.49|1286.29|1288.95|1286.75|1289.19|1286.99|1287.56|1285.36|0
1730985000000|2024-11-07 13:10:00|1289.19|1286.99|1289.65|1287.45|1289.65|1287.45|1288.49|1286.29|0
1730985300000|2024-11-07 13:15:00|1289.53|1287.33|1288.02|1285.82|1289.88|1287.68|1287.79|1285.59|0
1730985600000|2024-11-07 13:20:00|1287.79|1285.59|1287.09|1284.89|1288.02|1285.82|1285.93|1283.73|0
1730985900000|2024-11-07 13:25:00|1286.86|1284.66|1286.39|1284.19|1287.56|1285.36|1286.27|1284.07|0
1730986200000|2024-11-07 13:30:00|1286.74|1284.54|1281.97|1279.77|1286.74|1284.54|1281.28|1279.08|0
1730986500000|2024-11-07 13:35:00|1282.44|1280.24|1284.07|1281.87|1285.46|1283.26|1282.21|1280.01|0
1730986800000|2024-11-07 13:40:00|1283.83|1281.63|1283.83|1281.63|1284.18|1281.98|1280.81|1278.61|0
1730987100000|2024-11-07 13:45:00|1283.94|1281.74|1287.55|1285.35|1288.02|1285.82|1283.48|1281.28|0
1730987400000|2024-11-07 13:50:00|1287.32|1285.12|1286.85|1284.65|1287.78|1285.58|1285.69|1283.49|0
1730987700000|2024-11-07 13:55:00|1286.62|1284.42|1286.5|1284.3|1287.55|1285.35|1285.46|1283.26|0
1730988000000|2024-11-07 14:00:00|1286.85|1284.65|1286.85|1284.65|1287.55|1285.35|1284.99|1282.79|0
1730988300000|2024-11-07 14:05:00|1286.62|1284.42|1289.88|1287.68|1290.11|1287.91|1285.46|1283.26|0
1730988600000|2024-11-07 14:10:00|1290.11|1287.91|1288.59|1286.39|1290.11|1287.91|1288.01|1285.81|0
1730988900000|2024-11-07 14:15:00|1288.48|1286.28|1290.34|1288.14|1290.81|1288.61|1287.78|1285.58|0
1730989200000|2024-11-07 14:20:00|1290.57|1288.37|1288.94|1286.74|1290.81|1288.61|1288.71|1286.51|0
1730989500000|2024-11-07 14:25:00|1288.25|1286.05|1290.11|1287.91|1291.27|1289.07|1288.01|1285.81|0
1730989800000|2024-11-07 14:30:00|1289.87|1287.67|1292.2|1290|1294.29|1292.09|1289.41|1287.21|0
1730990100000|2024-11-07 14:35:00|1291.73|1289.53|1292.66|1290.46|1293.83|1291.63|1290.1|1287.9|0
1730990400000|2024-11-07 14:40:00|1292.9|1290.7|1290.86|1288.66|1296.45|1294.25|1290.63|1288.43|0
1730990700000|2024-11-07 14:45:00|1291.33|1289.13|1292.45|1290.25|1294.12|1291.92|1289.7|1287.5|0
1730991000000|2024-11-07 14:50:00|1292.22|1290.02|1295.01|1292.81|1297.34|1295.14|1292.22|1290.02|0
1730991300000|2024-11-07 14:55:00|1295.48|1293.28|1298.04|1295.84|1298.74|1296.54|1295.01|1292.81|0
1730991600000|2024-11-07 15:00:00|1298.51|1296.31|1298.04|1295.84|1299.9|1297.7|1297.11|1294.91|0
1730991900000|2024-11-07 15:05:00|1298.27|1296.07|1300.13|1297.93|1300.83|1298.63|1296.64|1294.44|0
1730992200000|2024-11-07 15:10:00|1300.37|1298.17|1300.37|1298.17|1301.3|1299.1|1299.44|1297.24|0
1730992500000|2024-11-07 15:15:00|1300.13|1297.93|1299.9|1297.7|1300.6|1298.4|1296.64|1294.44|0
1730992800000|2024-11-07 15:20:00|1300.13|1297.93|1301.51|1299.31|1301.74|1299.54|1297.79|1295.59|0
1730993100000|2024-11-07 15:25:00|1301.74|1299.54|1301.05|1298.85|1302.44|1300.24|1299.18|1296.98|0
1730993400000|2024-11-07 15:30:00|1301.39|1299.19|1301.28|1299.08|1303.14|1300.94|1299.65|1297.45|0
1730993700000|2024-11-07 15:35:00|1301.74|1299.54|1302.03|1299.83|1303.84|1301.64|1300.81|1298.61|0
1730994000000|2024-11-07 15:40:00|1302.26|1300.06|1303.77|1301.57|1304.13|1301.93|1301.33|1299.13|0
1730994300000|2024-11-07 15:45:00|1304.13|1301.93|1307.16|1304.96|1307.62|1305.42|1303.89|1301.69|0
1730994600000|2024-11-07 15:50:00|1306.92|1304.72|1305.99|1303.79|1307.86|1305.66|1305.52|1303.32|0
1730994900000|2024-11-07 15:55:00|1306.22|1304.02|1306.45|1304.25|1307.62|1305.42|1305.29|1303.09|0
1730995200000|2024-11-07 16:00:00|1306.69|1304.49|1304.12|1301.92|1307.85|1305.65|1303.42|1301.22|0
1730995500000|2024-11-07 16:05:00|1304.36|1302.16|1301.79|1299.59|1304.36|1302.16|1300.63|1298.43|0
1730995800000|2024-11-07 16:10:00|1301.56|1299.36|1302.72|1300.52|1303.19|1300.99|1299.93|1297.73|0
1730996100000|2024-11-07 16:15:00|1302.49|1300.29|1303.89|1301.69|1304.59|1302.39|1301.32|1299.12|0
1730996400000|2024-11-07 16:20:00|1304.12|1301.92|1305.98|1303.78|1306.22|1304.02|1302.96|1300.76|0
1730996700000|2024-11-07 16:25:00|1305.75|1303.55|1305.1|1302.9|1305.98|1303.78|1304.35|1302.15|0
1730997000000|2024-11-07 16:30:00|1305.33|1303.13|1307.19|1304.99|1307.54|1305.34|1305.1|1302.9|0
1730997300000|2024-11-07 16:35:00|1306.96|1304.76|1306.96|1304.76|1307.66|1305.46|1306.03|1303.83|0
1730997600000|2024-11-07 16:40:00|1307.19|1304.99|1306.96|1304.76|1307.66|1305.46|1306.26|1304.06|0
1730997900000|2024-11-07 16:45:00|1307.19|1304.99|1308.36|1306.16|1308.36|1306.16|1305.79|1303.59|0
1730998200000|2024-11-07 16:50:00|1308.13|1305.93|1309.76|1307.56|1309.76|1307.56|1307.89|1305.69|0
1730998500000|2024-11-07 16:55:00|1309.52|1307.32|1310.22|1308.02|1311.39|1309.19|1309.29|1307.09|0
1730998800000|2024-11-07 17:00:00|1309.99|1307.79|1307.66|1305.46|1309.99|1307.79|1306.96|1304.76|0
1730999100000|2024-11-07 17:05:00|1307.89|1305.69|1308.36|1306.16|1308.82|1306.62|1306.96|1304.76|0
1730999400000|2024-11-07 17:10:00|1308.12|1305.92|1310.92|1308.72|1311.62|1309.42|1307.89|1305.69|0
1730999700000|2024-11-07 17:15:00|1311.16|1308.96|1309.29|1307.09|1311.16|1308.96|1308.93|1306.73|0
1731000000000|2024-11-07 17:20:00|1309.05|1306.85|1309.52|1307.32|1310.92|1308.72|1308.35|1306.15|0
1731000300000|2024-11-07 17:25:00|1309.75|1307.55|1310.92|1308.72|1310.92|1308.72|1309.52|1307.32|0
1731000600000|2024-11-07 17:30:00|1311.15|1308.95|1309.05|1306.85|1312.79|1310.59|1308.82|1306.62|0
1731000900000|2024-11-07 17:35:00|1309.29|1307.09|1311.15|1308.95|1311.39|1309.19|1309.05|1306.85|0
1731001200000|2024-11-07 17:40:00|1310.92|1308.72|1311.62|1309.42|1312.08|1309.88|1309.99|1307.79|0
1731001500000|2024-11-07 17:45:00|1311.38|1309.18|1313.02|1310.82|1313.95|1311.75|1311.38|1309.18|0
1731001800000|2024-11-07 17:50:00|1313.25|1311.05|1312.32|1310.12|1313.25|1311.05|1311.85|1309.65|0
1731002100000|2024-11-07 17:55:00|1312.55|1310.35|1312.55|1310.35|1313.02|1310.82|1311.38|1309.18|0
1731002400000|2024-11-07 18:00:00|1313.02|1310.82|1310.92|1308.72|1313.02|1310.82|1310.92|1308.72|0
1731002700000|2024-11-07 18:05:00|1311.15|1308.95|1308.58|1306.38|1311.85|1309.65|1308.58|1306.38|0
1731003000000|2024-11-07 18:10:00|1308.69|1306.49|1307.88|1305.68|1308.81|1306.61|1305.32|1303.12|0
1731003300000|2024-11-07 18:15:00|1308.11|1305.91|1306.01|1303.81|1308.58|1306.38|1304.61|1302.41|0
1731003600000|2024-11-07 18:20:00|1306.25|1304.05|1307.41|1305.21|1308.35|1306.15|1306.25|1304.05|0
1731003900000|2024-11-07 18:25:00|1307.65|1305.45|1307.41|1305.21|1308.81|1306.61|1307.41|1305.21|0
1731004200000|2024-11-07 18:30:00|1306.95|1304.75|1304.15|1301.95|1306.95|1304.75|1303.21|1301.01|0
1731004500000|2024-11-07 18:35:00|1303.91|1301.71|1306.48|1304.28|1306.71|1304.51|1303.68|1301.48|0
1731004800000|2024-11-07 18:40:00|1306.24|1304.04|1302.75|1300.55|1306.24|1304.04|1301.35|1299.15|0
1731005100000|2024-11-07 18:45:00|1302.98|1300.78|1303.91|1301.71|1303.91|1301.71|1301.81|1299.61|0
1731005400000|2024-11-07 18:50:00|1304.14|1301.94|1308.81|1306.61|1309.04|1306.84|1304.14|1301.94|0
1731005700000|2024-11-07 18:55:00|1309.04|1306.84|1306.94|1304.74|1309.51|1307.31|1305.31|1303.11|0
1731006000000|2024-11-07 19:00:00|1306.82|1304.62|1305.07|1302.87|1311.72|1309.52|1303.21|1301.01|0
1731006300000|2024-11-07 19:05:00|1304.61|1302.41|1309.04|1306.84|1309.97|1307.77|1302.98|1300.78|0
1731006600000|2024-11-07 19:10:00|1308.57|1306.37|1307.17|1304.97|1309.04|1306.84|1306.24|1304.04|0
1731006900000|2024-11-07 19:15:00|1307.28|1305.08|1306.94|1304.74|1310.21|1308.01|1306.71|1304.51|0
1731007200000|2024-11-07 19:20:00|1307.17|1304.97|1306.47|1304.27|1307.87|1305.67|1303.32|1301.12|0
1731007500000|2024-11-07 19:25:00|1306.24|1304.04|1306|1303.8|1308.68|1306.48|1305.3|1303.1|0
1731007800000|2024-11-07 19:30:00|1305.88|1303.68|1310.9|1308.7|1312.54|1310.34|1305.88|1303.68|0
1731008100000|2024-11-07 19:35:00|1311.14|1308.94|1309.27|1307.07|1311.84|1309.64|1308.57|1306.37|0
1731008400000|2024-11-07 19:40:00|1308.34|1306.14|1306.58|1304.38|1308.34|1306.14|1299.47|1297.27|0
1731008700000|2024-11-07 19:45:00|1306|1303.8|1312.54|1310.34|1313.7|1311.5|1303.9|1301.7|0
1731009000000|2024-11-07 19:50:00|1312.3|1310.1|1310.43|1308.23|1315.8|1313.6|1308.57|1306.37|0
1731009300000|2024-11-07 19:55:00|1311.37|1309.17|1318.84|1316.64|1318.84|1316.64|1311.37|1309.17|0
1731009600000|2024-11-07 20:00:00|1319.31|1317.11|1317.2|1315|1319.31|1317.11|1315.57|1313.37|0
1731009900000|2024-11-07 20:05:00|1316.97|1314.77|1316.5|1314.3|1318.14|1315.94|1315.33|1313.13|0
1731010200000|2024-11-07 20:10:00|1316.97|1314.77|1321.75|1319.55|1322.11|1319.91|1316.97|1314.77|0
1731010500000|2024-11-07 20:15:00|1321.41|1319.21|1322.58|1320.38|1324.91|1322.71|1321.41|1319.21|0
1731010800000|2024-11-07 20:20:00|1322.34|1320.14|1323.28|1321.08|1324.91|1322.71|1319.07|1316.87|0
1731011100000|2024-11-07 20:25:00|1323.04|1320.84|1320.24|1318.04|1323.51|1321.31|1320|1317.8|0
1731011400000|2024-11-07 20:30:00|1320.35|1318.15|1319.77|1317.57|1322.34|1320.14|1319.54|1317.34|0
1731011700000|2024-11-07 20:35:00|1319.54|1317.34|1316.5|1314.3|1320.24|1318.04|1316.26|1314.06|0
1731012000000|2024-11-07 20:40:00|1316.73|1314.53|1319.05|1316.85|1320.7|1318.5|1316.26|1314.06|0
1731012300000|2024-11-07 20:45:00|1319.28|1317.08|1319.52|1317.32|1323.02|1320.82|1318.58|1316.38|0
1731012600000|2024-11-07 20:50:00|1319.75|1317.55|1314.03|1311.83|1319.75|1317.55|1312.51|1310.31|0
1731012900000|2024-11-07 20:55:00|1313.79|1311.59|1315.55|1313.35|1318.58|1316.38|1312.05|1309.85|0
1731013200000|2024-11-07 21:00:00|1316.01|1313.81|1315.08|1312.88|1316.25|1314.05|1314.61|1312.41|0
1731013500000|2024-11-07 21:05:00|1315.31|1313.11|1318.58|1316.38|1319.28|1317.08|1315.08|1312.88|0
1731013800000|2024-11-07 21:10:00|1318.46|1316.26|1319.28|1317.08|1320.92|1318.72|1318.46|1316.26|0
1731014100000|2024-11-07 21:15:00|1319.38|1316.98|1321.72|1319.32|1321.72|1319.32|1318.91|1316.51|0
1731014400000|2024-11-07 21:20:00|1321.48|1319.08|1320.55|1318.15|1322.18|1319.78|1320.31|1317.91|0
1731014700000|2024-11-07 21:25:00|1320.78|1318.38|1319.85|1317.45|1320.78|1318.38|1319.85|1317.45|0
1731015000000|2024-11-07 21:30:00|1319.61|1317.21|1318.91|1316.51|1319.85|1317.45|1318.44|1316.04|0
1731015300000|2024-11-07 21:35:00|1318.44|1316.04|1320.31|1317.91|1320.31|1317.91|1318.21|1315.81|0
1731015600000|2024-11-07 21:40:00|1320.08|1317.68|1320.31|1317.91|1320.31|1317.91|1319.14|1316.74|0
1731015900000|2024-11-07 21:45:00|1319.84|1317.44|1320.31|1317.91|1320.54|1318.14|1319.84|1317.44|0
1731016200000|2024-11-07 21:50:00|1320.19|1317.79|1320.78|1318.38|1320.78|1318.38|1319.84|1317.44|0
1731016500000|2024-11-07 21:55:00|1320.54|1318.14|1319.25|1316.85|1321.01|1318.61|1319.25|1316.85|0
1731016800000|2024-11-07 22:00:00|1319.15|1316.75|1319.63|1317.23|1319.66|1317.26|1319.15|1316.75|0
1731017100000|2024-11-07 22:05:00|1319.56|1317.16|1319.42|1317.02|1319.63|1317.23|1319.18|1316.78|0
1731017400000|2024-11-07 22:10:00|1319.46|1317.06|1319.46|1317.06|1319.66|1317.26|1319.11|1316.71|0
1731017700000|2024-11-07 22:15:00|1319.32|1316.92|1319.35|1316.95|1319.56|1317.16|1319.18|1316.78|0
1731018000000|2024-11-07 22:20:00|1319.25|1316.85|1319.35|1316.95|1319.38|1316.98|1319.25|1316.85|0
1731018300000|2024-11-07 22:25:00|1319.28|1316.88|1319.17|1316.77|1319.28|1316.88|1319.17|1316.77|0
1731018600000|2024-11-07 22:30:00|1319.31|1316.91|1319.17|1316.77|1319.31|1316.91|1319.15|1316.75|0
1731018900000|2024-11-07 22:35:00|1319.21|1316.81|1319.66|1317.26|1319.66|1317.26|1319.21|1316.81|0
1731019200000|2024-11-07 22:40:00|1319.72|1317.32|1319.79|1317.39|1319.79|1317.39|1319.72|1317.32|0
1731019500000|2024-11-07 22:45:00|1319.83|1317.43|1319.56|1317.16|1319.99|1317.59|1319.28|1316.88|0
1731019800000|2024-11-07 22:50:00|1319.48|1317.08|1319.48|1317.08|1319.83|1317.43|1319.48|1317.08|0
1731020100000|2024-11-07 22:55:00|1319.52|1317.12|1320.07|1317.67|1320.07|1317.67|1319.52|1317.12|0
1731020400000|2024-11-07 23:00:00|1321.11|1318.71|1316.8|1314.4|1321.11|1318.71|1315.4|1313|0
1731020700000|2024-11-07 23:05:00|1316.91|1314.51|1317.73|1315.33|1318.2|1315.8|1316.56|1314.16|0
1731021000000|2024-11-07 23:10:00|1317.84|1315.44|1319.13|1316.73|1319.37|1316.97|1317.73|1315.33|0
1731021300000|2024-11-07 23:15:00|1319.24|1316.84|1318.78|1316.38|1320.07|1317.67|1318.66|1316.26|0
1731021600000|2024-11-07 23:20:00|1318.54|1316.14|1318.9|1316.5|1319.01|1316.61|1317.96|1315.56|0
1731021900000|2024-11-07 23:25:00|1319.01|1316.61|1319.83|1317.43|1319.83|1317.43|1317.84|1315.44|0
1731022200000|2024-11-07 23:30:00|1319.94|1317.54|1320.3|1317.9|1320.76|1318.36|1319.48|1317.08|0
1731022500000|2024-11-07 23:35:00|1319.71|1317.31|1318.54|1316.14|1319.83|1317.43|1318.54|1316.14|0
1731022800000|2024-11-07 23:40:00|1318.66|1316.26|1318.07|1315.67|1319.24|1316.84|1317.96|1315.56|0
1731023100000|2024-11-07 23:45:00|1318.43|1316.03|1318.77|1316.37|1319.59|1317.19|1318.31|1315.91|0
1731023400000|2024-11-07 23:50:00|1318.66|1316.26|1319.36|1316.96|1319.59|1317.19|1317.96|1315.56|0
1731023700000|2024-11-07 23:55:00|1319.47|1317.07|1320.06|1317.66|1320.41|1318.01|1318.89|1316.49|0
1731024000000|2024-11-08 00:00:00|1320.29|1317.89|1321.46|1319.06|1321.69|1319.29|1320.29|1317.89|0
1731024300000|2024-11-08 00:05:00|1321.23|1318.83|1319.59|1317.19|1321.23|1318.83|1319.36|1316.96|0
1731024600000|2024-11-08 00:10:00|1319.7|1317.3|1319.36|1316.96|1319.83|1317.43|1319.12|1316.72|0
1731024900000|2024-11-08 00:15:00|1319.59|1317.19|1319.82|1317.42|1320.53|1318.13|1319.36|1316.96|0
1731025200000|2024-11-08 00:20:00|1320.06|1317.66|1318.42|1316.02|1320.06|1317.66|1318.42|1316.02|0
1731025500000|2024-11-08 00:25:00|1318.66|1316.26|1318.42|1316.02|1319.23|1316.83|1318.3|1315.9|0
1731025800000|2024-11-08 00:30:00|1318.65|1316.25|1318.19|1315.79|1318.65|1316.25|1317.72|1315.32|0
1731026100000|2024-11-08 00:35:00|1317.95|1315.55|1317.95|1315.55|1318.19|1315.79|1317.02|1314.62|0
1731026400000|2024-11-08 00:40:00|1318.19|1315.79|1318.42|1316.02|1319.12|1316.72|1317.95|1315.55|0
1731026700000|2024-11-08 00:45:00|1318.65|1316.25|1318.89|1316.49|1319.12|1316.72|1318.42|1316.02|0
1731027000000|2024-11-08 00:50:00|1318.65|1316.25|1317.02|1314.62|1318.65|1316.25|1316.78|1314.38|0
1731027300000|2024-11-08 00:55:00|1316.9|1314.5|1316.78|1314.38|1317.02|1314.62|1316.55|1314.15|0
1731027600000|2024-11-08 01:00:00|1317.02|1314.62|1316.08|1313.68|1317.02|1314.62|1315.38|1312.98|0
1731027900000|2024-11-08 01:05:00|1315.96|1313.56|1317.02|1314.62|1317.95|1315.55|1315.96|1313.56|0
1731028200000|2024-11-08 01:10:00|1317.25|1314.85|1316.66|1314.26|1318.18|1315.78|1316.55|1314.15|0
1731028500000|2024-11-08 01:15:00|1316.78|1314.38|1316.55|1314.15|1317.71|1315.31|1316.08|1313.68|0
1731028800000|2024-11-08 01:20:00|1316.66|1314.26|1316.89|1314.49|1317.48|1315.08|1316.66|1314.26|0
1731029100000|2024-11-08 01:25:00|1316.66|1314.26|1317.95|1315.55|1317.95|1315.55|1316.08|1313.68|0
1731029400000|2024-11-08 01:30:00|1317.85|1315.65|1316.68|1314.48|1318.08|1315.88|1316.21|1314.01|0
1731029700000|2024-11-08 01:35:00|1316.79|1314.59|1317.02|1314.82|1317.38|1315.18|1316.68|1314.48|0
1731030000000|2024-11-08 01:40:00|1316.79|1314.59|1317.61|1315.41|1317.84|1315.64|1316.21|1314.01|0
1731030300000|2024-11-08 01:45:00|1317.38|1315.18|1317.38|1315.18|1317.84|1315.64|1317.14|1314.94|0
1731030600000|2024-11-08 01:50:00|1317.14|1314.94|1317.84|1315.64|1318.54|1316.34|1316.79|1314.59|0
1731030900000|2024-11-08 01:55:00|1317.61|1315.41|1318.31|1316.11|1318.42|1316.22|1317.38|1315.18|0
1731031200000|2024-11-08 02:00:00|1318.42|1316.22|1318.54|1316.34|1319.01|1316.81|1317.61|1315.41|0
1731031500000|2024-11-08 02:05:00|1318.31|1316.11|1317.84|1315.64|1318.31|1316.11|1317.37|1315.17|0
1731031800000|2024-11-08 02:10:00|1318.07|1315.87|1319.01|1316.81|1319.94|1317.74|1318.07|1315.87|0
1731032100000|2024-11-08 02:15:00|1318.89|1316.69|1317.84|1315.64|1319.24|1317.04|1317.84|1315.64|0
1731032400000|2024-11-08 02:20:00|1317.61|1315.41|1318.41|1316.21|1318.44|1316.24|1317.07|1314.87|0
1731032700000|2024-11-08 02:25:00|1318.8|1316.6|1319.03|1316.83|1319.26|1317.06|1318.56|1316.36|0
1731033000000|2024-11-08 02:30:00|1318.79|1316.59|1318.79|1316.59|1319.49|1317.29|1318.79|1316.59|0
1731033300000|2024-11-08 02:35:00|1318.67|1316.47|1317.16|1314.96|1318.67|1316.47|1317.16|1314.96|0
1731033600000|2024-11-08 02:40:00|1317.27|1315.07|1316.7|1314.5|1317.86|1315.66|1316.57|1314.37|0
1731033900000|2024-11-08 02:45:00|1316.93|1314.73|1316.93|1314.73|1317.74|1315.54|1316.93|1314.73|0
1731034200000|2024-11-08 02:50:00|1316.81|1314.61|1316.46|1314.26|1317.04|1314.84|1316.23|1314.03|0
1731034500000|2024-11-08 02:55:00|1316.23|1314.03|1316.23|1314.03|1316.46|1314.26|1315.76|1313.56|0
1731034800000|2024-11-08 03:00:00|1316.46|1314.26|1316.93|1314.73|1317.39|1315.19|1316.23|1314.03|0
1731035100000|2024-11-08 03:05:00|1316.8|1314.6|1317.39|1315.19|1317.39|1315.19|1316.8|1314.6|0
1731035400000|2024-11-08 03:10:00|1317.62|1315.42|1317.62|1315.42|1317.97|1315.77|1317.39|1315.19|0
1731035700000|2024-11-08 03:15:00|1317.39|1315.19|1317.39|1315.19|1317.62|1315.42|1317.16|1314.96|0
1731036000000|2024-11-08 03:20:00|1317.62|1315.42|1316.92|1314.72|1318.09|1315.89|1316.69|1314.49|0
1731036300000|2024-11-08 03:25:00|1317.16|1314.96|1317.16|1314.96|1317.39|1315.19|1316.92|1314.72|0
1731036600000|2024-11-08 03:30:00|1317.15|1314.95|1317.39|1315.19|1317.85|1315.65|1317.15|1314.95|0
1731036900000|2024-11-08 03:35:00|1317.5|1315.3|1318.32|1316.12|1318.55|1316.35|1317.39|1315.19|0
1731037200000|2024-11-08 03:40:00|1318.09|1315.89|1317.62|1315.42|1318.09|1315.89|1317.39|1315.19|0
1731037500000|2024-11-08 03:45:00|1317.5|1315.3|1317.39|1315.19|1317.73|1315.53|1317.39|1315.19|0
1731037800000|2024-11-08 03:50:00|1317.5|1315.3|1318.08|1315.88|1318.08|1315.88|1317.39|1315.19|0
1731038100000|2024-11-08 03:55:00|1317.85|1315.65|1317.38|1315.18|1318.08|1315.88|1317.38|1315.18|0
1731038400000|2024-11-08 04:00:00|1317.15|1314.95|1316.92|1314.72|1317.15|1314.95|1316.8|1314.6|0
1731038700000|2024-11-08 04:05:00|1317.15|1314.95|1317.26|1315.06|1317.38|1315.18|1316.92|1314.72|0
1731039000000|2024-11-08 04:10:00|1317.15|1314.95|1317.61|1315.41|1317.85|1315.65|1317.15|1314.95|0
1731039300000|2024-11-08 04:15:00|1317.85|1315.65|1318.78|1316.58|1318.78|1316.58|1317.61|1315.41|0
1731039600000|2024-11-08 04:20:00|1319.01|1316.81|1319.36|1317.16|1319.36|1317.16|1318.55|1316.35|0
1731039900000|2024-11-08 04:25:00|1319.24|1317.04|1319.01|1316.81|1319.24|1317.04|1319.01|1316.81|0
1731040200000|2024-11-08 04:30:00|1318.89|1316.69|1317.61|1315.41|1319.01|1316.81|1317.61|1315.41|0
1731040500000|2024-11-08 04:35:00|1317.84|1315.64|1317.61|1315.41|1318.08|1315.88|1317.61|1315.41|0
1731040800000|2024-11-08 04:40:00|1317.49|1315.29|1317.61|1315.41|1317.61|1315.41|1317.38|1315.18|0
1731041100000|2024-11-08 04:45:00|1317.72|1315.52|1317.61|1315.41|1318.08|1315.88|1317.49|1315.29|0
1731041400000|2024-11-08 04:50:00|1317.72|1315.52|1317.84|1315.64|1318.08|1315.88|1317.61|1315.41|0
1731041700000|2024-11-08 04:55:00|1317.61|1315.41|1317.38|1315.18|1317.84|1315.64|1317.38|1315.18|0
1731042000000|2024-11-08 05:00:00|1317.61|1315.41|1317.61|1315.41|1317.72|1315.52|1317.14|1314.94|0
1731042300000|2024-11-08 05:05:00|1317.72|1315.52|1317.61|1315.41|1318.07|1315.87|1317.37|1315.17|0
1731042600000|2024-11-08 05:10:00|1317.84|1315.64|1318.3|1316.1|1318.31|1316.11|1317.72|1315.52|0
1731042900000|2024-11-08 05:15:00|1318.54|1316.34|1318.65|1316.45|1318.77|1316.57|1318.42|1316.22|0
1731043200000|2024-11-08 05:20:00|1318.54|1316.34|1318.77|1316.57|1319.11|1316.91|1318.42|1316.22|0
1731043500000|2024-11-08 05:25:00|1318.65|1316.45|1319|1316.8|1319.24|1317.04|1318.54|1316.34|0
1731043800000|2024-11-08 05:30:00|1318.77|1316.57|1319.81|1317.61|1319.93|1317.73|1318.77|1316.57|0
1731044100000|2024-11-08 05:35:00|1319.93|1317.73|1321.44|1319.24|1321.44|1319.24|1319.7|1317.5|0
1731044400000|2024-11-08 05:40:00|1321.33|1319.13|1322.96|1320.76|1323.43|1321.23|1321.33|1319.13|0
1731044700000|2024-11-08 05:45:00|1322.73|1320.53|1323.43|1321.23|1323.43|1321.23|1321.8|1319.6|0
1731045000000|2024-11-08 05:50:00|1323.19|1320.99|1321.79|1319.59|1323.43|1321.23|1321.56|1319.36|0
1731045300000|2024-11-08 05:55:00|1321.56|1319.36|1321.56|1319.36|1322.03|1319.83|1321.56|1319.36|0
1731045600000|2024-11-08 06:00:00|1321.67|1319.47|1322.26|1320.06|1322.73|1320.53|1321.56|1319.36|0
1731045900000|2024-11-08 06:05:00|1322.14|1319.94|1321.33|1319.13|1322.26|1320.06|1321.09|1318.89|0
1731046200000|2024-11-08 06:10:00|1321.21|1319.01|1320.63|1318.43|1321.33|1319.13|1320.63|1318.43|0
1731046500000|2024-11-08 06:15:00|1320.39|1318.19|1318.99|1316.79|1320.39|1318.19|1318.76|1316.56|0
1731046800000|2024-11-08 06:20:00|1319.23|1317.03|1319.46|1317.26|1319.46|1317.26|1318.53|1316.33|0
1731047100000|2024-11-08 06:25:00|1319.34|1317.14|1319.46|1317.26|1319.69|1317.49|1318.99|1316.79|0
1731047400000|2024-11-08 06:30:00|1319.34|1317.14|1318.99|1316.79|1319.69|1317.49|1318.76|1316.56|0
1731047700000|2024-11-08 06:35:00|1319.23|1317.03|1318.06|1315.86|1319.8|1317.6|1317.83|1315.63|0
1731048000000|2024-11-08 06:40:00|1318.29|1316.09|1318.06|1315.86|1318.29|1316.09|1317.36|1315.16|0
1731048300000|2024-11-08 06:45:00|1317.83|1315.63|1318.76|1316.56|1318.76|1316.56|1317.7|1315.5|0
1731048600000|2024-11-08 06:50:00|1318.64|1316.44|1319.22|1317.02|1319.46|1317.26|1318.52|1316.32|0
1731048900000|2024-11-08 06:55:00|1319.46|1317.26|1319.33|1317.13|1319.69|1317.49|1319.22|1317.02|0
1731049200000|2024-11-08 07:00:00|1319.69|1317.49|1320.73|1318.53|1320.85|1318.65|1319.69|1317.49|0
1731049500000|2024-11-08 07:05:00|1320.85|1318.65|1318.75|1316.55|1320.85|1318.65|1318.29|1316.09|0
1731049800000|2024-11-08 07:10:00|1318.99|1316.79|1319.69|1317.49|1319.92|1317.72|1318.99|1316.79|0
1731050100000|2024-11-08 07:15:00|1319.8|1317.6|1319.69|1317.49|1320.62|1318.42|1319.69|1317.49|0
1731050400000|2024-11-08 07:20:00|1319.92|1317.72|1321.55|1319.35|1321.55|1319.35|1319.45|1317.25|0
1731050700000|2024-11-08 07:25:00|1321.43|1319.23|1321.55|1319.35|1321.78|1319.58|1321.08|1318.88|0
1731051000000|2024-11-08 07:30:00|1321.32|1319.12|1321.55|1319.35|1321.78|1319.58|1320.85|1318.65|0
1731051300000|2024-11-08 07:35:00|1321.66|1319.46|1321.89|1319.69|1322.25|1320.05|1321.66|1319.46|0
1731051600000|2024-11-08 07:40:00|1321.78|1319.58|1322.87|1320.67|1322.99|1320.79|1321.78|1319.58|0
1731051900000|2024-11-08 07:45:00|1322.76|1320.56|1323.45|1321.25|1323.69|1321.49|1322.76|1320.56|0
1731052200000|2024-11-08 07:50:00|1323.69|1321.49|1322.99|1320.79|1323.69|1321.49|1322.75|1320.55|0
1731052500000|2024-11-08 07:55:00|1322.87|1320.67|1322.4|1320.2|1322.99|1320.79|1322.05|1319.85|0
1731052800000|2024-11-08 08:00:00|1322.29|1320.09|1320.07|1317.87|1323.22|1321.02|1319.72|1317.52|0
1731053100000|2024-11-08 08:05:00|1320.19|1317.99|1319.02|1316.82|1321|1318.8|1318.79|1316.59|0
1731053400000|2024-11-08 08:10:00|1318.79|1316.59|1320.19|1317.99|1320.76|1318.56|1316.69|1314.49|0
1731053700000|2024-11-08 08:15:00|1320.3|1318.1|1321.35|1319.15|1323.22|1321.02|1320.3|1318.1|0
1731054000000|2024-11-08 08:20:00|1321.82|1319.62|1321.7|1319.5|1323.68|1321.48|1321.35|1319.15|0
1731054300000|2024-11-08 08:25:00|1321.58|1319.38|1321.58|1319.38|1322.16|1319.96|1319.95|1317.75|0
1731054600000|2024-11-08 08:30:00|1322.05|1319.85|1323.68|1321.48|1323.68|1321.48|1320.88|1318.68|0
1731054900000|2024-11-08 08:35:00|1323.22|1321.02|1322.98|1320.78|1323.45|1321.25|1321.82|1319.62|0
1731055200000|2024-11-08 08:40:00|1323.09|1320.89|1321.58|1319.38|1323.09|1320.89|1320.88|1318.68|0
1731055500000|2024-11-08 08:45:00|1321.46|1319.26|1320.88|1318.68|1321.81|1319.61|1319.72|1317.52|0
1731055800000|2024-11-08 08:50:00|1320.65|1318.45|1320.65|1318.45|1321.58|1319.38|1319.71|1317.51|0
1731056100000|2024-11-08 08:55:00|1320.41|1318.21|1320.06|1317.86|1320.65|1318.45|1319.25|1317.05|0
1731056400000|2024-11-08 09:00:00|1320.18|1317.98|1319.95|1317.75|1321.35|1319.15|1319.48|1317.28|0
1731056700000|2024-11-08 09:05:00|1320.06|1317.86|1321.58|1319.38|1321.81|1319.61|1319.25|1317.05|0
1731057000000|2024-11-08 09:10:00|1321.69|1319.49|1323.21|1321.01|1323.21|1321.01|1321.58|1319.38|0
1731057300000|2024-11-08 09:15:00|1323.44|1321.24|1322.74|1320.54|1323.44|1321.24|1321.81|1319.61|0
1731057600000|2024-11-08 09:20:00|1322.51|1320.31|1323.09|1320.89|1323.21|1321.01|1322.04|1319.84|0
1731057900000|2024-11-08 09:25:00|1323.21|1321.01|1322.97|1320.77|1323.44|1321.24|1322.51|1320.31|0
1731058200000|2024-11-08 09:30:00|1323.21|1321.01|1322.74|1320.54|1323.44|1321.24|1322.27|1320.07|0
1731058500000|2024-11-08 09:35:00|1322.97|1320.77|1322.97|1320.77|1323.21|1321.01|1322.51|1320.31|0
1731058800000|2024-11-08 09:40:00|1322.74|1320.54|1322.51|1320.31|1323.44|1321.24|1322.51|1320.31|0
1731059100000|2024-11-08 09:45:00|1322.74|1320.54|1322.51|1320.31|1322.74|1320.54|1321.11|1318.91|0
1731059400000|2024-11-08 09:50:00|1322.74|1320.54|1321.57|1319.37|1322.74|1320.54|1321.34|1319.14|0
1731059700000|2024-11-08 09:55:00|1321.34|1319.14|1320.41|1318.21|1321.57|1319.37|1320.41|1318.21|0
1731060000000|2024-11-08 10:00:00|1320.17|1317.97|1319.7|1317.5|1320.17|1317.97|1319.12|1316.92|0
1731060300000|2024-11-08 10:05:00|1319.47|1317.27|1318.31|1316.11|1319.58|1317.38|1317.84|1315.64|0
1731060600000|2024-11-08 10:10:00|1318.54|1316.34|1316.91|1314.71|1318.54|1316.34|1316.67|1314.47|0
1731060900000|2024-11-08 10:15:00|1317.37|1315.17|1318.3|1316.1|1318.77|1316.57|1317.14|1314.94|0
1731061200000|2024-11-08 10:20:00|1318.18|1315.98|1316.9|1314.7|1318.18|1315.98|1316.67|1314.47|0
1731061500000|2024-11-08 10:25:00|1316.67|1314.47|1316.44|1314.24|1317.37|1315.17|1315.97|1313.77|0
1731061800000|2024-11-08 10:30:00|1316.67|1314.47|1312.94|1310.74|1316.67|1314.47|1312.24|1310.04|0
1731062100000|2024-11-08 10:35:00|1313.41|1311.21|1309.68|1307.48|1313.41|1311.21|1309.22|1307.02|0
1731062400000|2024-11-08 10:40:00|1309.91|1307.71|1308.75|1306.55|1310.96|1308.76|1308.28|1306.08|0
1731062700000|2024-11-08 10:45:00|1308.98|1306.78|1306.42|1304.22|1308.98|1306.78|1305.72|1303.52|0
1731063000000|2024-11-08 10:50:00|1306.65|1304.45|1305.78|1303.58|1309.21|1307.01|1305.67|1303.47|0
1731063300000|2024-11-08 10:55:00|1305.67|1303.47|1308.11|1305.91|1309.17|1306.97|1305.44|1303.24|0
1731063600000|2024-11-08 11:00:00|1308|1305.8|1306.37|1304.17|1308.23|1306.03|1305.44|1303.24|0
1731063900000|2024-11-08 11:05:00|1306.25|1304.05|1306.83|1304.63|1306.83|1304.63|1304.74|1302.54|0
1731064200000|2024-11-08 11:10:00|1307.07|1304.87|1307.76|1305.56|1309.4|1307.2|1306.83|1304.63|0
1731064500000|2024-11-08 11:15:00|1307.53|1305.33|1309.16|1306.96|1309.86|1307.66|1307.3|1305.1|0
1731064800000|2024-11-08 11:20:00|1309.27|1307.07|1308.23|1306.03|1309.86|1307.66|1308.23|1306.03|0
1731065100000|2024-11-08 11:25:00|1308.46|1306.26|1309.39|1307.19|1309.86|1307.66|1307.06|1304.86|0
1731065400000|2024-11-08 11:30:00|1309.63|1307.43|1309.63|1307.43|1310.21|1308.01|1308.93|1306.73|0
1731065700000|2024-11-08 11:35:00|1309.86|1307.66|1310.56|1308.36|1310.56|1308.36|1308.93|1306.73|0
1731066000000|2024-11-08 11:40:00|1310.33|1308.13|1310.22|1308.02|1311.26|1309.06|1310.22|1308.02|0
1731066300000|2024-11-08 11:45:00|1310.46|1308.26|1310.92|1308.72|1311.04|1308.84|1309.76|1307.56|0
1731066600000|2024-11-08 11:50:00|1310.69|1308.49|1310.57|1308.37|1311.04|1308.84|1310.22|1308.02|0
1731066900000|2024-11-08 11:55:00|1310.69|1308.49|1310.33|1308.13|1310.92|1308.72|1310.22|1308.02|0
1731067200000|2024-11-08 12:00:00|1310.69|1308.49|1311.39|1309.19|1311.62|1309.42|1310.22|1308.02|0
1731067500000|2024-11-08 12:05:00|1311.16|1308.96|1311.39|1309.19|1311.85|1309.65|1310.45|1308.25|0
1731067800000|2024-11-08 12:10:00|1311.62|1309.42|1310.45|1308.25|1311.85|1309.65|1309.75|1307.55|0
1731068100000|2024-11-08 12:15:00|1310.69|1308.49|1311.62|1309.42|1311.62|1309.42|1310.45|1308.25|0
1731068400000|2024-11-08 12:20:00|1311.85|1309.65|1310.22|1308.02|1311.85|1309.65|1309.87|1307.67|0
1731068700000|2024-11-08 12:25:00|1309.99|1307.79|1312.32|1310.12|1312.32|1310.12|1309.99|1307.79|0
1731069000000|2024-11-08 12:30:00|1312.55|1310.35|1313.25|1311.05|1313.83|1311.63|1312.2|1310|0
1731069300000|2024-11-08 12:35:00|1312.78|1310.58|1313.6|1311.4|1314.18|1311.98|1312.55|1310.35|0
1731069600000|2024-11-08 12:40:00|1313.83|1311.63|1314.42|1312.22|1314.42|1312.22|1313.48|1311.28|0
1731069900000|2024-11-08 12:45:00|1314.53|1312.33|1313.72|1311.52|1315.82|1313.62|1313.72|1311.52|0
1731070200000|2024-11-08 12:50:00|1313.95|1311.75|1315.58|1313.38|1315.82|1313.62|1313.48|1311.28|0
1731070500000|2024-11-08 12:55:00|1315.81|1313.61|1315.41|1313.21|1316.05|1313.85|1315.06|1312.86|0
1731070800000|2024-11-08 13:00:00|1314.71|1312.51|1316.69|1314.49|1317.04|1314.84|1314.12|1311.92|0
1731071100000|2024-11-08 13:05:00|1316.34|1314.14|1315.41|1313.21|1317.04|1314.84|1315.41|1313.21|0
1731071400000|2024-11-08 13:10:00|1315.18|1312.98|1314.47|1312.27|1315.18|1312.98|1313.31|1311.11|0
1731071700000|2024-11-08 13:15:00|1314.24|1312.04|1315.87|1313.67|1316.57|1314.37|1312.61|1310.41|0
1731072000000|2024-11-08 13:20:00|1315.64|1313.44|1316.57|1314.37|1317.27|1315.07|1315.17|1312.97|0
1731072300000|2024-11-08 13:25:00|1316.69|1314.49|1316.34|1314.14|1316.81|1314.61|1315.64|1313.44|0
1731072600000|2024-11-08 13:30:00|1316.57|1314.37|1315.41|1313.21|1316.57|1314.37|1313.77|1311.57|0
1731072900000|2024-11-08 13:35:00|1315.17|1312.97|1313.54|1311.34|1315.52|1313.32|1313.3|1311.1|0
1731073200000|2024-11-08 13:40:00|1313.77|1311.57|1312.37|1310.17|1314|1311.8|1311.44|1309.24|0
1731073500000|2024-11-08 13:45:00|1312.14|1309.94|1313.07|1310.87|1313.77|1311.57|1311.9|1309.7|0
1731073800000|2024-11-08 13:50:00|1312.95|1310.75|1313.07|1310.87|1314|1311.8|1312.25|1310.05|0
1731074100000|2024-11-08 13:55:00|1312.83|1310.63|1311.67|1309.47|1313.07|1310.87|1311.67|1309.47|0
1731074400000|2024-11-08 14:00:00|1312.13|1309.93|1311.43|1309.23|1312.83|1310.63|1310.97|1308.77|0
1731074700000|2024-11-08 14:05:00|1311.9|1309.7|1313.07|1310.87|1313.53|1311.33|1311.43|1309.23|0
1731075000000|2024-11-08 14:10:00|1313.3|1311.1|1315.17|1312.97|1315.17|1312.97|1312.6|1310.4|0
1731075300000|2024-11-08 14:15:00|1315.05|1312.85|1314|1311.8|1315.63|1313.43|1313.77|1311.57|0
1731075600000|2024-11-08 14:20:00|1314.11|1311.91|1314.7|1312.5|1315.04|1312.84|1314|1311.8|0
1731075900000|2024-11-08 14:25:00|1314.93|1312.73|1317.73|1315.53|1318.43|1316.23|1314.93|1312.73|0
1731076200000|2024-11-08 14:30:00|1319.37|1317.17|1321.47|1319.27|1324.04|1321.84|1319.37|1317.17|0
1731076500000|2024-11-08 14:35:00|1321.24|1319.04|1321.92|1319.72|1324.49|1322.29|1320.05|1317.85|0
1731076800000|2024-11-08 14:40:00|1322.38|1320.18|1320.75|1318.55|1323.32|1321.12|1319.11|1316.91|0
1731077100000|2024-11-08 14:45:00|1320.51|1318.31|1325.19|1322.99|1325.89|1323.69|1319.35|1317.15|0
1731077400000|2024-11-08 14:50:00|1324.95|1322.75|1325.42|1323.22|1326.12|1323.92|1323.55|1321.35|0
1731077700000|2024-11-08 14:55:00|1325.18|1322.98|1327.4|1325.2|1327.75|1325.55|1325.18|1322.98|0
1731078000000|2024-11-08 15:00:00|1327.63|1325.43|1324.25|1322.05|1330.33|1328.13|1323.55|1321.35|0
1731078300000|2024-11-08 15:05:00|1323.78|1321.58|1323.31|1321.11|1325.88|1323.68|1321.68|1319.48|0
1731078600000|2024-11-08 15:10:00|1323.55|1321.35|1322.61|1320.41|1324.48|1322.28|1321.91|1319.71|0
1731078900000|2024-11-08 15:15:00|1322.38|1320.18|1327.76|1325.56|1328.22|1326.02|1321.68|1319.48|0
1731079200000|2024-11-08 15:20:00|1327.99|1325.79|1327.29|1325.09|1329.86|1327.66|1326.82|1324.62|0
1731079500000|2024-11-08 15:25:00|1327.53|1325.33|1328.46|1326.26|1330.8|1328.6|1327.53|1325.33|0
1731079800000|2024-11-08 15:30:00|1327.99|1325.79|1331.27|1329.07|1331.73|1329.53|1327.99|1325.79|0
1731080100000|2024-11-08 15:35:00|1331.5|1329.3|1329.39|1327.19|1331.5|1329.3|1327.76|1325.56|0
1731080400000|2024-11-08 15:40:00|1329.63|1327.43|1330.1|1327.9|1331.27|1329.07|1327.76|1325.56|0
1731080700000|2024-11-08 15:45:00|1330.33|1328.13|1333.08|1330.88|1333.55|1331.35|1330.1|1327.9|0
1731081000000|2024-11-08 15:50:00|1332.85|1330.65|1333.78|1331.58|1334.72|1332.52|1331.68|1329.48|0
1731081300000|2024-11-08 15:55:00|1334.02|1331.82|1333.32|1331.12|1334.02|1331.82|1331.68|1329.48|0
1731081600000|2024-11-08 16:00:00|1333.19|1330.99|1331.79|1329.59|1333.19|1330.99|1329.34|1327.14|0
1731081900000|2024-11-08 16:05:00|1331.68|1329.48|1334.25|1332.05|1334.72|1332.52|1331.68|1329.48|0
1731082200000|2024-11-08 16:10:00|1334.02|1331.82|1334.48|1332.28|1335.19|1332.99|1333.55|1331.35|0
1731082500000|2024-11-08 16:15:00|1334.13|1331.93|1335.14|1332.94|1335.14|1332.94|1334.13|1331.93|0
1731082800000|2024-11-08 16:20:00|1334.91|1332.71|1335.61|1333.41|1335.84|1333.64|1334.21|1332.01|0
1731083100000|2024-11-08 16:25:00|1335.37|1333.17|1335.37|1333.17|1336.54|1334.34|1334.44|1332.24|0
1731083400000|2024-11-08 16:30:00|1335.61|1333.41|1335.37|1333.17|1336.78|1334.58|1334.67|1332.47|0
1731083700000|2024-11-08 16:35:00|1335.61|1333.41|1335.37|1333.17|1336.08|1333.88|1334.2|1332|0
1731084000000|2024-11-08 16:40:00|1335.14|1332.94|1333.03|1330.83|1335.61|1333.41|1332.57|1330.37|0
1731084300000|2024-11-08 16:45:00|1332.8|1330.6|1335.37|1333.17|1335.48|1333.28|1332.57|1330.37|0
1731084600000|2024-11-08 16:50:00|1335.61|1333.41|1336.31|1334.11|1336.31|1334.11|1334.67|1332.47|0
1731084900000|2024-11-08 16:55:00|1336.07|1333.87|1334.9|1332.7|1337.48|1335.28|1334.9|1332.7|0
1731085200000|2024-11-08 17:00:00|1335.14|1332.94|1333.03|1330.83|1335.84|1333.64|1332.33|1330.13|0
1731085500000|2024-11-08 17:05:00|1333.27|1331.07|1332.8|1330.6|1333.27|1331.07|1331.39|1329.19|0
1731085800000|2024-11-08 17:10:00|1333.03|1330.83|1331.16|1328.96|1333.73|1331.53|1330.57|1328.37|0
1731086100000|2024-11-08 17:15:00|1331.39|1329.19|1332.56|1330.36|1333.26|1331.06|1330.69|1328.49|0
1731086400000|2024-11-08 17:20:00|1332.8|1330.6|1332.33|1330.13|1334.9|1332.7|1332.33|1330.13|0
1731086700000|2024-11-08 17:25:00|1332.56|1330.36|1332.56|1330.36|1333.73|1331.53|1331.86|1329.66|0
1731087000000|2024-11-08 17:30:00|1332.33|1330.13|1337|1334.8|1337.24|1335.04|1332.33|1330.13|0
1731087300000|2024-11-08 17:35:00|1337.24|1335.04|1336.91|1334.71|1339.25|1337.05|1336.91|1334.71|0
1731087600000|2024-11-08 17:40:00|1336.67|1334.47|1336.44|1334.24|1337.84|1335.64|1335.04|1332.84|0
1731087900000|2024-11-08 17:45:00|1336.55|1334.35|1337.61|1335.41|1338.08|1335.88|1336.44|1334.24|0
1731088200000|2024-11-08 17:50:00|1337.84|1335.64|1339.24|1337.04|1339.24|1337.04|1337.61|1335.41|0
1731088500000|2024-11-08 17:55:00|1339.01|1336.81|1337.14|1334.94|1339.24|1337.04|1336.91|1334.71|0
1731088800000|2024-11-08 18:00:00|1337.37|1335.17|1337.84|1335.64|1338.31|1336.11|1336.2|1334|0
1731089100000|2024-11-08 18:05:00|1337.61|1335.41|1337.61|1335.41|1338.54|1336.34|1337.37|1335.17|0
1731089400000|2024-11-08 18:10:00|1337.84|1335.64|1338.07|1335.87|1338.31|1336.11|1337.37|1335.17|0
1731089700000|2024-11-08 18:15:00|1338.31|1336.11|1337.37|1335.17|1339.01|1336.81|1337.14|1334.94|0
1731090000000|2024-11-08 18:20:00|1337.6|1335.4|1337.14|1334.94|1338.31|1336.11|1335.97|1333.77|0
1731090300000|2024-11-08 18:25:00|1337.01|1334.81|1337.84|1335.64|1338.31|1336.11|1337.01|1334.81|0
1731090600000|2024-11-08 18:30:00|1338.07|1335.87|1341.34|1339.14|1341.58|1339.38|1338.07|1335.87|0
1731090900000|2024-11-08 18:35:00|1341.11|1338.91|1343.92|1341.72|1344.85|1342.65|1340.18|1337.98|0
1731091200000|2024-11-08 18:40:00|1344.15|1341.95|1344.62|1342.42|1345.09|1342.89|1342.98|1340.78|0
1731091500000|2024-11-08 18:45:00|1344.85|1342.65|1345.04|1342.84|1346.49|1344.29|1343.92|1341.72|0
1731091800000|2024-11-08 18:50:00|1344.81|1342.61|1342.47|1340.27|1345.04|1342.84|1342.47|1340.27|0
1731092100000|2024-11-08 18:55:00|1342.7|1340.5|1346.21|1344.01|1347.62|1345.42|1342|1339.8|0
1731092400000|2024-11-08 19:00:00|1345.51|1343.31|1345.04|1342.84|1346.68|1344.48|1343.17|1340.97|0
1731092700000|2024-11-08 19:05:00|1345.28|1343.08|1347.61|1345.41|1347.61|1345.41|1345.04|1342.84|0
1731093000000|2024-11-08 19:10:00|1347.38|1345.18|1346.68|1344.48|1347.61|1345.41|1345.62|1343.42|0
1731093300000|2024-11-08 19:15:00|1346.91|1344.71|1345.98|1343.78|1348.08|1345.88|1345.74|1343.54|0
1731093600000|2024-11-08 19:20:00|1346.21|1344.01|1346.21|1344.01|1346.91|1344.71|1345.74|1343.54|0
1731093900000|2024-11-08 19:25:00|1346.44|1344.24|1348.67|1346.47|1348.91|1346.71|1346.44|1344.24|0
1731094200000|2024-11-08 19:30:00|1348.44|1346.24|1347.97|1345.77|1349.14|1346.94|1347.74|1345.54|0
1731094500000|2024-11-08 19:35:00|1348.21|1346.01|1351.25|1349.05|1351.25|1349.05|1347.97|1345.77|0
1731094800000|2024-11-08 19:40:00|1351.01|1348.81|1351.25|1349.05|1352.18|1349.98|1350.54|1348.34|0
1731095100000|2024-11-08 19:45:00|1351.48|1349.28|1348.44|1346.24|1351.48|1349.28|1348.44|1346.24|0
1731095400000|2024-11-08 19:50:00|1348.67|1346.47|1347.03|1344.83|1348.67|1346.47|1346.57|1344.37|0
1731095700000|2024-11-08 19:55:00|1347.27|1345.07|1345.63|1343.43|1347.74|1345.54|1345.63|1343.43|0
1731096000000|2024-11-08 20:00:00|1346.1|1343.9|1343.53|1341.33|1346.1|1343.9|1341.19|1338.99|0
1731096300000|2024-11-08 20:05:00|1343.29|1341.09|1344.46|1342.26|1345.16|1342.96|1342.36|1340.16|0
1731096600000|2024-11-08 20:10:00|1344.69|1342.49|1342.59|1340.39|1344.69|1342.49|1341.66|1339.46|0
1731096900000|2024-11-08 20:15:00|1342.36|1340.16|1343.06|1340.86|1344.23|1342.03|1342.36|1340.16|0
1731097200000|2024-11-08 20:20:00|1342.82|1340.62|1341.42|1339.22|1343.29|1341.09|1339.32|1337.12|0
1731097500000|2024-11-08 20:25:00|1341.19|1338.99|1339.32|1337.12|1343.29|1341.09|1339.08|1336.88|0
1731097800000|2024-11-08 20:30:00|1339.55|1337.35|1336.05|1333.85|1339.55|1337.35|1335.58|1333.38|0
1731098100000|2024-11-08 20:35:00|1335.81|1333.61|1337.68|1335.48|1338.38|1336.18|1335.34|1333.14|0
1731098400000|2024-11-08 20:40:00|1337.56|1335.36|1333.83|1331.63|1337.56|1335.36|1333.13|1330.93|0
1731098700000|2024-11-08 20:45:00|1334.07|1331.87|1334.07|1331.87|1335.7|1333.5|1333.83|1331.63|0
1731099000000|2024-11-08 20:50:00|1333.37|1331.17|1336.64|1334.44|1336.87|1334.67|1332.9|1330.7|0
1731099300000|2024-11-08 20:55:00|1336.41|1334.21|1336.87|1334.67|1338.51|1336.31|1334.3|1332.1|0
1731099600000|2024-11-08 21:00:00|1337.81|1335.61|1337.81|1335.61|1340.61|1338.41|1336.64|1334.44|0
1731099900000|2024-11-08 21:05:00|1337.57|1335.37|1337.81|1335.61|1338.51|1336.31|1336.17|1333.97|0
1731100200000|2024-11-08 21:10:00|1337.57|1335.37|1338.97|1336.77|1339.21|1337.01|1337.57|1335.37|0
1731288600000|2024-11-11 01:30:00|1346.2|1344|1346.78|1344.58|1346.9|1344.7|1345.96|1343.76|0
1731288900000|2024-11-11 01:35:00|1346.66|1344.46|1347.37|1345.17|1347.37|1345.17|1345.73|1343.53|0
1731289200000|2024-11-11 01:40:00|1347.48|1345.28|1347.71|1345.51|1347.83|1345.63|1347.24|1345.04|0
1731289500000|2024-11-11 01:45:00|1347.6|1345.4|1346.9|1344.7|1347.83|1345.63|1346.43|1344.23|0
1731289800000|2024-11-11 01:50:00|1347.13|1344.93|1346.9|1344.7|1347.36|1345.16|1346.66|1344.46|0
1731290100000|2024-11-11 01:55:00|1347.01|1344.81|1347.01|1344.81|1347.36|1345.16|1346.66|1344.46|0
1731290400000|2024-11-11 02:00:00|1347.13|1344.93|1346.19|1343.99|1347.13|1344.93|1345.96|1343.76|0
1731290700000|2024-11-11 02:05:00|1345.96|1343.76|1346.89|1344.69|1346.89|1344.69|1345.96|1343.76|0
1731291000000|2024-11-11 02:10:00|1346.77|1344.57|1347.13|1344.93|1347.36|1345.16|1346.42|1344.22|0
1731291300000|2024-11-11 02:15:00|1346.89|1344.69|1346.66|1344.46|1346.89|1344.69|1346.42|1344.22|0
1731291600000|2024-11-11 02:20:00|1346.42|1344.22|1346.19|1343.99|1346.66|1344.46|1345.95|1343.75|0
1731291900000|2024-11-11 02:25:00|1346.42|1344.22|1346.42|1344.22|1346.89|1344.69|1346.42|1344.22|0
1731292200000|2024-11-11 02:30:00|1346.54|1344.34|1345.02|1342.82|1346.54|1344.34|1344.89|1342.69|0
1731292500000|2024-11-11 02:35:00|1344.89|1342.69|1344.55|1342.35|1345.02|1342.82|1344.43|1342.23|0
1731292800000|2024-11-11 02:40:00|1344.78|1342.58|1345.01|1342.81|1345.25|1343.05|1344.31|1342.11|0
1731293100000|2024-11-11 02:45:00|1345.25|1343.05|1344.31|1342.11|1345.25|1343.05|1344.19|1341.99|0
1731293400000|2024-11-11 02:50:00|1344.42|1342.22|1344.55|1342.35|1344.78|1342.58|1344.31|1342.11|0
1731293700000|2024-11-11 02:55:00|1344.54|1342.34|1345.01|1342.81|1345.25|1343.05|1344.54|1342.34|0
1731294000000|2024-11-11 03:00:00|1345.13|1342.93|1344.78|1342.58|1345.25|1343.05|1344.54|1342.34|0
1731294300000|2024-11-11 03:05:00|1345.01|1342.81|1344.89|1342.69|1345.01|1342.81|1344.54|1342.34|0
1731294600000|2024-11-11 03:10:00|1344.78|1342.58|1345.25|1343.05|1345.25|1343.05|1344.78|1342.58|0
1731294900000|2024-11-11 03:15:00|1345.36|1343.16|1345.24|1343.04|1345.95|1343.75|1344.89|1342.69|0
1731295200000|2024-11-11 03:20:00|1345.12|1342.92|1345.95|1343.75|1345.95|1343.75|1345.01|1342.81|0
1731295500000|2024-11-11 03:25:00|1345.83|1343.63|1345.71|1343.51|1345.95|1343.75|1345.48|1343.28|0
1731295800000|2024-11-11 03:30:00|1345.59|1343.39|1345.48|1343.28|1345.59|1343.39|1345.24|1343.04|0
1731296100000|2024-11-11 03:35:00|1345.36|1343.16|1345.71|1343.51|1345.82|1343.62|1345.24|1343.04|0
1731296400000|2024-11-11 03:40:00|1345.59|1343.39|1345.94|1343.74|1345.95|1343.75|1345.59|1343.39|0
1731296700000|2024-11-11 03:45:00|1346.06|1343.86|1346.18|1343.98|1346.18|1343.98|1345.94|1343.74|0
1731297000000|2024-11-11 03:50:00|1346.41|1344.21|1345.71|1343.51|1346.41|1344.21|1345.48|1343.28|0
1731297300000|2024-11-11 03:55:00|1345.94|1343.74|1345.94|1343.74|1345.94|1343.74|1345.71|1343.51|0
1731297600000|2024-11-11 04:00:00|1346.18|1343.98|1347.35|1345.15|1347.35|1345.15|1346.18|1343.98|0
1731297900000|2024-11-11 04:05:00|1347.58|1345.38|1347.35|1345.15|1347.58|1345.38|1346.88|1344.68|0
1731298200000|2024-11-11 04:10:00|1347.58|1345.38|1347.82|1345.62|1347.82|1345.62|1347.58|1345.38|0
1731298500000|2024-11-11 04:15:00|1348.05|1345.85|1347.82|1345.62|1348.05|1345.85|1347.58|1345.38|0
1731298800000|2024-11-11 04:20:00|1347.69|1345.49|1347.81|1345.61|1348.05|1345.85|1347.69|1345.49|0
1731299100000|2024-11-11 04:25:00|1347.69|1345.49|1347.58|1345.38|1347.81|1345.61|1347.35|1345.15|0
1731299400000|2024-11-11 04:30:00|1347.69|1345.49|1347.34|1345.14|1347.69|1345.49|1347.11|1344.91|0
1731299700000|2024-11-11 04:35:00|1347.11|1344.91|1347.11|1344.91|1347.58|1345.38|1347.11|1344.91|0
1731300000000|2024-11-11 04:40:00|1346.99|1344.79|1346.87|1344.67|1347.34|1345.14|1346.64|1344.44|0
1731300300000|2024-11-11 04:45:00|1347.11|1344.91|1346.87|1344.67|1347.11|1344.91|1346.64|1344.44|0
1731300600000|2024-11-11 04:50:00|1346.75|1344.55|1348.05|1345.85|1348.05|1345.85|1346.75|1344.55|0
1731300900000|2024-11-11 04:55:00|1347.92|1345.72|1348.04|1345.84|1348.16|1345.96|1347.81|1345.61|0
1731301200000|2024-11-11 05:00:00|1348.16|1345.96|1348.51|1346.31|1348.63|1346.43|1347.92|1345.72|0
1731301500000|2024-11-11 05:05:00|1348.28|1346.08|1348.75|1346.55|1348.86|1346.66|1348.28|1346.08|0
1731301800000|2024-11-11 05:10:00|1348.86|1346.66|1349.68|1347.48|1349.92|1347.72|1348.86|1346.66|0
1731302100000|2024-11-11 05:15:00|1349.56|1347.36|1348.75|1346.55|1349.56|1347.36|1348.75|1346.55|0
1731302400000|2024-11-11 05:20:00|1348.51|1346.31|1349.21|1347.01|1349.21|1347.01|1348.51|1346.31|0
1731302700000|2024-11-11 05:25:00|1348.98|1346.78|1349.21|1347.01|1349.45|1347.25|1348.98|1346.78|0
1731303000000|2024-11-11 05:30:00|1348.98|1346.78|1348.51|1346.31|1349.09|1346.89|1348.27|1346.07|0
1731303300000|2024-11-11 05:35:00|1348.62|1346.42|1348.27|1346.07|1348.74|1346.54|1348.15|1345.95|0
1731303600000|2024-11-11 05:40:00|1348.04|1345.84|1348.51|1346.31|1348.51|1346.31|1348.04|1345.84|0
1731303900000|2024-11-11 05:45:00|1348.27|1346.07|1348.51|1346.31|1348.51|1346.31|1348.27|1346.07|0
1731304200000|2024-11-11 05:50:00|1348.74|1346.54|1348.04|1345.84|1348.74|1346.54|1348.04|1345.84|0
1731304500000|2024-11-11 05:55:00|1347.92|1345.72|1348.04|1345.84|1348.27|1346.07|1347.8|1345.6|0
1731304800000|2024-11-11 06:00:00|1348.15|1345.95|1347.8|1345.6|1348.27|1346.07|1347.8|1345.6|0
1731305100000|2024-11-11 06:05:00|1348.04|1345.84|1347.57|1345.37|1348.04|1345.84|1347.57|1345.37|0
1731305400000|2024-11-11 06:10:00|1347.8|1345.6|1348.5|1346.3|1348.5|1346.3|1347.68|1345.48|0
1731305700000|2024-11-11 06:15:00|1348.38|1346.18|1349.44|1347.24|1349.44|1347.24|1348.38|1346.18|0
1731306000000|2024-11-11 06:20:00|1349.21|1347.01|1348.15|1345.95|1349.21|1347.01|1348.15|1345.95|0
1731306300000|2024-11-11 06:25:00|1348.27|1346.07|1348.97|1346.77|1348.97|1346.77|1348.27|1346.07|0
1731306600000|2024-11-11 06:30:00|1348.85|1346.65|1349.44|1347.24|1349.67|1347.47|1348.74|1346.54|0
1731306900000|2024-11-11 06:35:00|1349.32|1347.12|1348.97|1346.77|1349.67|1347.47|1348.61|1346.41|0
1731307200000|2024-11-11 06:40:00|1348.85|1346.65|1348.97|1346.77|1349.2|1347|1348.74|1346.54|0
1731307500000|2024-11-11 06:45:00|1348.85|1346.65|1348.97|1346.77|1348.97|1346.77|1348.73|1346.53|0
1731307800000|2024-11-11 06:50:00|1348.85|1346.65|1349.67|1347.47|1349.67|1347.47|1348.85|1346.65|0
1731308100000|2024-11-11 06:55:00|1349.44|1347.24|1348.97|1346.77|1349.44|1347.24|1348.61|1346.41|0
1731308400000|2024-11-11 07:00:00|1348.73|1346.53|1347.67|1345.47|1348.97|1346.77|1347.33|1345.13|0
1731308700000|2024-11-11 07:05:00|1347.79|1345.59|1348.73|1346.53|1348.73|1346.53|1347.56|1345.36|0
1731309000000|2024-11-11 07:10:00|1348.61|1346.41|1348.73|1346.53|1348.73|1346.53|1348.5|1346.3|0
1731309300000|2024-11-11 07:15:00|1348.61|1346.41|1349.2|1347|1349.31|1347.11|1348.5|1346.3|0
1731309600000|2024-11-11 07:20:00|1349.31|1347.11|1349.43|1347.23|1349.67|1347.47|1348.96|1346.76|0
1731309900000|2024-11-11 07:25:00|1349.31|1347.11|1349.9|1347.7|1350.14|1347.94|1348.73|1346.53|0
1731310200000|2024-11-11 07:30:00|1350.01|1347.81|1350.37|1348.17|1350.6|1348.4|1349.9|1347.7|0
1731310500000|2024-11-11 07:35:00|1350.48|1348.28|1350.37|1348.17|1350.6|1348.4|1350.13|1347.93|0
1731310800000|2024-11-11 07:40:00|1350.6|1348.4|1350.11|1347.91|1350.6|1348.4|1349.9|1347.7|0
1731311100000|2024-11-11 07:45:00|1350.34|1348.14|1350.34|1348.14|1350.81|1348.61|1350.34|1348.14|0
1731311400000|2024-11-11 07:50:00|1350.45|1348.25|1350.57|1348.37|1350.81|1348.61|1350.45|1348.25|0
1731311700000|2024-11-11 07:55:00|1350.69|1348.49|1351.04|1348.84|1351.51|1349.31|1350.57|1348.37|0
1731312000000|2024-11-11 08:00:00|1351.28|1349.08|1351.74|1349.54|1351.74|1349.54|1350.57|1348.37|0
1731312300000|2024-11-11 08:05:00|1351.51|1349.31|1351.04|1348.84|1351.98|1349.78|1350.57|1348.37|0
1731312600000|2024-11-11 08:10:00|1350.81|1348.61|1351.98|1349.78|1351.98|1349.78|1350.81|1348.61|0
1731312900000|2024-11-11 08:15:00|1352.21|1350.01|1354.56|1352.36|1354.79|1352.59|1352.21|1350.01|0
1731313200000|2024-11-11 08:20:00|1354.67|1352.47|1353.38|1351.18|1354.79|1352.59|1353.15|1350.95|0
1731313500000|2024-11-11 08:25:00|1353.15|1350.95|1355.49|1353.29|1355.73|1353.53|1352.91|1350.71|0
1731313800000|2024-11-11 08:30:00|1355.26|1353.06|1354.55|1352.35|1355.49|1353.29|1353.85|1351.65|0
1731314100000|2024-11-11 08:35:00|1354.32|1352.12|1355.73|1353.53|1356.19|1353.99|1354.08|1351.88|0
1731314400000|2024-11-11 08:40:00|1355.49|1353.29|1354.55|1352.35|1355.73|1353.53|1354.55|1352.35|0
1731314700000|2024-11-11 08:45:00|1354.32|1352.12|1353.14|1350.94|1354.55|1352.35|1353.14|1350.94|0
1731315000000|2024-11-11 08:50:00|1353.38|1351.18|1351.97|1349.77|1353.85|1351.65|1351.97|1349.77|0
1731315300000|2024-11-11 08:55:00|1352.21|1350.01|1352.44|1350.24|1352.67|1350.47|1351.03|1348.83|0
1731315600000|2024-11-11 09:00:00|1352.79|1350.59|1352.44|1350.24|1352.91|1350.71|1351.97|1349.77|0
1731315900000|2024-11-11 09:05:00|1352.32|1350.12|1352.32|1350.12|1352.67|1350.47|1350.56|1348.36|0
1731316200000|2024-11-11 09:10:00|1352.2|1350|1353.85|1351.65|1353.85|1351.65|1351.5|1349.3|0
1731316500000|2024-11-11 09:15:00|1353.61|1351.41|1354.78|1352.58|1355.25|1353.05|1353.14|1350.94|0
1731316800000|2024-11-11 09:20:00|1355.02|1352.82|1353.61|1351.41|1355.25|1353.05|1353.61|1351.41|0
1731317100000|2024-11-11 09:25:00|1353.37|1351.17|1354.08|1351.88|1354.31|1352.11|1352.67|1350.47|0
1731317400000|2024-11-11 09:30:00|1354.55|1352.35|1353.84|1351.64|1354.55|1352.35|1353.61|1351.41|0
1731317700000|2024-11-11 09:35:00|1354.08|1351.88|1354.31|1352.11|1354.78|1352.58|1353.84|1351.64|0
1731318000000|2024-11-11 09:40:00|1354.19|1351.99|1354.78|1352.58|1355.01|1352.81|1354.08|1351.88|0
1731318300000|2024-11-11 09:45:00|1354.54|1352.34|1354.31|1352.11|1354.78|1352.58|1353.84|1351.64|0
1731318600000|2024-11-11 09:50:00|1354.42|1352.22|1353.61|1351.41|1354.42|1352.22|1353.25|1351.05|0
1731318900000|2024-11-11 09:55:00|1353.48|1351.28|1352.9|1350.7|1353.84|1351.64|1352.67|1350.47|0
1731319200000|2024-11-11 10:00:00|1353.14|1350.94|1353.6|1351.4|1353.95|1351.75|1352.9|1350.7|0
1731319500000|2024-11-11 10:05:00|1353.37|1351.17|1352.9|1350.7|1354.07|1351.87|1352.9|1350.7|0
1731319800000|2024-11-11 10:10:00|1353.14|1350.94|1352.9|1350.7|1353.37|1351.17|1352.67|1350.47|0
1731320100000|2024-11-11 10:15:00|1353.13|1350.93|1353.6|1351.4|1353.6|1351.4|1352.9|1350.7|0
1731320400000|2024-11-11 10:20:00|1353.48|1351.28|1353.84|1351.64|1354.42|1352.22|1353.37|1351.17|0
1731320700000|2024-11-11 10:25:00|1354.07|1351.87|1353.48|1351.28|1354.07|1351.87|1353.37|1351.17|0
1731321000000|2024-11-11 10:30:00|1353.6|1351.4|1353.37|1351.17|1353.6|1351.4|1352.66|1350.46|0
1731321300000|2024-11-11 10:35:00|1353.6|1351.4|1353.83|1351.63|1354.07|1351.87|1353.37|1351.17|0
1731321600000|2024-11-11 10:40:00|1354.07|1351.87|1353.61|1351.41|1354.07|1351.87|1353.38|1351.18|0
1731321900000|2024-11-11 10:45:00|1353.38|1351.18|1353.02|1350.82|1353.49|1351.29|1352.67|1350.47|0
1731322200000|2024-11-11 10:50:00|1352.91|1350.71|1352.2|1350|1353.14|1350.94|1351.73|1349.53|0
1731322500000|2024-11-11 10:55:00|1351.97|1349.77|1351.26|1349.06|1352.2|1350|1351.26|1349.06|0
1731322800000|2024-11-11 11:00:00|1351.5|1349.3|1351.73|1349.53|1351.97|1349.77|1351.03|1348.83|0
1731323100000|2024-11-11 11:05:00|1351.97|1349.77|1352.67|1350.47|1352.67|1350.47|1351.97|1349.77|0
1731323400000|2024-11-11 11:10:00|1352.43|1350.23|1352.67|1350.47|1352.9|1350.7|1351.97|1349.77|0
1731323700000|2024-11-11 11:15:00|1352.55|1350.35|1351.96|1349.76|1352.67|1350.47|1351.5|1349.3|0
1731324000000|2024-11-11 11:20:00|1351.84|1349.64|1352.9|1350.7|1352.9|1350.7|1351.73|1349.53|0
1731324300000|2024-11-11 11:25:00|1352.78|1350.58|1352.67|1350.47|1352.78|1350.58|1351.96|1349.76|0
1731324600000|2024-11-11 11:30:00|1352.9|1350.7|1353.84|1351.64|1353.84|1351.64|1352.78|1350.58|0
1731324900000|2024-11-11 11:35:00|1353.72|1351.52|1354.07|1351.87|1354.31|1352.11|1353.6|1351.4|0
1731325200000|2024-11-11 11:40:00|1353.84|1351.64|1354.31|1352.11|1354.42|1352.22|1353.37|1351.17|0
1731325500000|2024-11-11 11:45:00|1354.07|1351.87|1354.31|1352.11|1354.31|1352.11|1353.6|1351.4|0
1731325800000|2024-11-11 11:50:00|1354.07|1351.87|1354.31|1352.11|1354.31|1352.11|1354.07|1351.87|0
1731326100000|2024-11-11 11:55:00|1354.54|1352.34|1354.3|1352.1|1354.54|1352.34|1354.07|1351.87|0
1731326400000|2024-11-11 12:00:00|1354.54|1352.34|1354.77|1352.57|1355.01|1352.81|1354.3|1352.1|0
1731326700000|2024-11-11 12:05:00|1355.01|1352.81|1355.01|1352.81|1355.24|1353.04|1354.77|1352.57|0
1731327000000|2024-11-11 12:10:00|1355.24|1353.04|1356.88|1354.68|1357.12|1354.92|1355.24|1353.04|0
1731327300000|2024-11-11 12:15:00|1357.12|1354.92|1357.35|1355.15|1357.35|1355.15|1356.88|1354.68|0
1731327600000|2024-11-11 12:20:00|1357.12|1354.92|1357.46|1355.26|1357.93|1355.73|1356.99|1354.79|0
1731327900000|2024-11-11 12:25:00|1357.35|1355.15|1358.76|1356.56|1358.76|1356.56|1357.35|1355.15|0
1731328200000|2024-11-11 12:30:00|1358.52|1356.32|1359.64|1357.44|1359.88|1357.68|1358.29|1356.09|0
1731328500000|2024-11-11 12:35:00|1359.41|1357.21|1360.11|1357.91|1360.11|1357.91|1359.41|1357.21|0
1731328800000|2024-11-11 12:40:00|1359.99|1357.79|1362.57|1360.37|1362.69|1360.49|1359.99|1357.79|0
1731329100000|2024-11-11 12:45:00|1362.46|1360.26|1362.93|1360.73|1364.1|1361.9|1362.22|1360.02|0
1731329400000|2024-11-11 12:50:00|1362.8|1360.6|1362.69|1360.49|1363.27|1361.07|1362.22|1360.02|0
1731329700000|2024-11-11 12:55:00|1362.57|1360.37|1361.99|1359.79|1362.69|1360.49|1361.52|1359.32|0
1731330000000|2024-11-11 13:00:00|1362.22|1360.02|1362.69|1360.49|1363.39|1361.19|1362.22|1360.02|0
1731330300000|2024-11-11 13:05:00|1362.57|1360.37|1361.28|1359.08|1362.57|1360.37|1361.05|1358.85|0
1731330600000|2024-11-11 13:10:00|1361.05|1358.85|1361.75|1359.55|1362.45|1360.25|1361.05|1358.85|0
1731330900000|2024-11-11 13:15:00|1361.52|1359.32|1359.64|1357.44|1361.75|1359.55|1358.93|1356.73|0
1731331200000|2024-11-11 13:20:00|1359.4|1357.2|1359.87|1357.67|1360.11|1357.91|1359.17|1356.97|0
1731331500000|2024-11-11 13:25:00|1359.75|1357.55|1359.4|1357.2|1359.87|1357.67|1358.46|1356.26|0
1731331800000|2024-11-11 13:30:00|1359.51|1357.31|1356.12|1353.92|1359.64|1357.44|1356.12|1353.92|0
1731332100000|2024-11-11 13:35:00|1355.88|1353.68|1354.59|1352.39|1355.88|1353.68|1352.84|1350.64|0
1731332400000|2024-11-11 13:40:00|1354.71|1352.51|1354.01|1351.81|1354.71|1352.51|1353.07|1350.87|0
1731332700000|2024-11-11 13:45:00|1354.24|1352.04|1354.48|1352.28|1356.12|1353.92|1354.01|1351.81|0
1731333000000|2024-11-11 13:50:00|1354.71|1352.51|1354.01|1351.81|1355.18|1352.98|1354.01|1351.81|0
1731333300000|2024-11-11 13:55:00|1355.18|1352.98|1354.77|1352.57|1355.71|1353.51|1354.71|1352.51|0
1731333600000|2024-11-11 14:00:00|1355|1352.8|1354.07|1351.87|1355|1352.8|1353.6|1351.4|0
1731333900000|2024-11-11 14:05:00|1354.3|1352.1|1354.53|1352.33|1355.47|1353.27|1354.07|1351.87|0
1731334200000|2024-11-11 14:10:00|1354.3|1352.1|1354.3|1352.1|1354.53|1352.33|1353.6|1351.4|0
1731334500000|2024-11-11 14:15:00|1354.53|1352.33|1354.53|1352.33|1355.24|1353.04|1352.89|1350.69|0
1731334800000|2024-11-11 14:20:00|1354.77|1352.57|1354.3|1352.1|1355|1352.8|1353.83|1351.63|0
1731335100000|2024-11-11 14:25:00|1354.06|1351.86|1355|1352.8|1355.23|1353.03|1353.59|1351.39|0
1731335400000|2024-11-11 14:30:00|1355.23|1353.03|1351.95|1349.75|1357.11|1354.91|1351.95|1349.75|0
1731335700000|2024-11-11 14:35:00|1351.72|1349.52|1355|1352.8|1356.41|1354.21|1351.72|1349.52|0
1731336000000|2024-11-11 14:40:00|1355.7|1353.5|1350.07|1347.87|1357.11|1354.91|1349.84|1347.64|0
1731336300000|2024-11-11 14:45:00|1350.42|1348.22|1348.88|1346.68|1351.01|1348.81|1345.83|1343.63|0
1731336600000|2024-11-11 14:50:00|1349.35|1347.15|1348.65|1346.45|1350.17|1347.97|1347.47|1345.27|0
1731336900000|2024-11-11 14:55:00|1348.88|1346.68|1347.94|1345.74|1349.35|1347.15|1346.3|1344.1|0
1731337200000|2024-11-11 15:00:00|1348.41|1346.21|1346.3|1344.1|1348.65|1346.45|1346.3|1344.1|0
1731337500000|2024-11-11 15:05:00|1346.07|1343.87|1345.18|1342.98|1346.77|1344.57|1343.54|1341.34|0
1731337800000|2024-11-11 15:10:00|1344.94|1342.74|1345.99|1343.79|1348.69|1346.49|1344.48|1342.28|0
1731338100000|2024-11-11 15:15:00|1346.12|1343.92|1345.65|1343.45|1347.76|1345.56|1344.47|1342.27|0
1731338400000|2024-11-11 15:20:00|1345.88|1343.68|1346.58|1344.38|1346.82|1344.62|1342.36|1340.16|0
1731338700000|2024-11-11 15:25:00|1346.35|1344.15|1345.41|1343.21|1347.99|1345.79|1345.41|1343.21|0
1731339000000|2024-11-11 15:30:00|1345.64|1343.44|1348.22|1346.02|1349.74|1347.54|1345.41|1343.21|0
1731339300000|2024-11-11 15:35:00|1348.46|1346.26|1354.08|1351.88|1354.08|1351.88|1347.99|1345.79|0
1731339600000|2024-11-11 15:40:00|1354.32|1352.12|1347.99|1345.79|1355.02|1352.82|1347.52|1345.32|0
1731339900000|2024-11-11 15:45:00|1348.46|1346.26|1350.57|1348.37|1350.57|1348.37|1347.28|1345.08|0
1731340200000|2024-11-11 15:50:00|1350.1|1347.9|1352.44|1350.24|1352.44|1350.24|1347.99|1345.79|0
1731340500000|2024-11-11 15:55:00|1352.68|1350.48|1353.1|1350.9|1354.74|1352.54|1352.4|1350.2|0
1731340800000|2024-11-11 16:00:00|1353.34|1351.14|1352.81|1350.61|1355.39|1353.19|1352.63|1350.43|0
1731341100000|2024-11-11 16:05:00|1352.57|1350.37|1352.34|1350.14|1353.04|1350.84|1349.52|1347.32|0
1731341400000|2024-11-11 16:10:00|1352.57|1350.37|1350.46|1348.26|1352.81|1350.61|1349.52|1347.32|0
1731341700000|2024-11-11 16:15:00|1350.23|1348.03|1350.23|1348.03|1350.69|1348.49|1347.88|1345.68|0
1731342000000|2024-11-11 16:20:00|1349.99|1347.79|1349.34|1347.14|1351.16|1348.96|1349.05|1346.85|0
1731342300000|2024-11-11 16:25:00|1349.11|1346.91|1347.23|1345.03|1349.11|1346.91|1346.29|1344.09|0
1731342600000|2024-11-11 16:30:00|1347.46|1345.26|1348.4|1346.2|1348.87|1346.67|1346.06|1343.86|0
1731342900000|2024-11-11 16:35:00|1348.64|1346.44|1351.22|1349.02|1351.22|1349.02|1348.4|1346.2|0
1731343200000|2024-11-11 16:40:00|1350.98|1348.78|1349.34|1347.14|1350.98|1348.78|1348.17|1345.97|0
1731343500000|2024-11-11 16:45:00|1349.57|1347.37|1349.34|1347.14|1350.51|1348.31|1347.93|1345.73|0
1731343800000|2024-11-11 16:50:00|1349.1|1346.9|1348.63|1346.43|1349.81|1347.61|1348.16|1345.96|0
1731344100000|2024-11-11 16:55:00|1348.87|1346.67|1350.74|1348.54|1351.21|1349.01|1348.87|1346.67|0
1731344400000|2024-11-11 17:00:00|1350.27|1348.07|1349.57|1347.37|1351.45|1349.25|1348.87|1346.67|0
1731344700000|2024-11-11 17:05:00|1349.8|1347.6|1348.16|1345.96|1349.8|1347.6|1347.69|1345.49|0
1731345000000|2024-11-11 17:10:00|1348.4|1346.2|1347.93|1345.73|1348.87|1346.67|1346.75|1344.55|0
1731345300000|2024-11-11 17:15:00|1348.16|1345.96|1344.17|1341.97|1348.4|1346.2|1344.17|1341.97|0
1731345600000|2024-11-11 17:20:00|1344.64|1342.44|1344.17|1341.97|1346.63|1344.43|1343.7|1341.5|0
1731345900000|2024-11-11 17:25:00|1344.05|1341.85|1344.23|1342.03|1344.64|1342.44|1343.29|1341.09|0
1731346200000|2024-11-11 17:30:00|1344.46|1342.26|1346.1|1343.9|1346.34|1344.14|1343.76|1341.56|0
1731346500000|2024-11-11 17:35:00|1345.63|1343.43|1343.29|1341.09|1345.63|1343.43|1343.29|1341.09|0
1731346800000|2024-11-11 17:40:00|1343.52|1341.32|1342.82|1340.62|1344.22|1342.02|1341.41|1339.21|0
1731347100000|2024-11-11 17:45:00|1342.58|1340.38|1340.47|1338.27|1342.58|1340.38|1340.24|1338.04|0
1731347400000|2024-11-11 17:50:00|1340.71|1338.51|1342.35|1340.15|1344.22|1342.02|1339.53|1337.33|0
1731347700000|2024-11-11 17:55:00|1341.88|1339.68|1338.83|1336.63|1341.88|1339.68|1338.83|1336.63|0
1731348000000|2024-11-11 18:00:00|1337.42|1335.22|1333.78|1331.58|1338.24|1336.04|1331.1|1328.9|0
1731348300000|2024-11-11 18:05:00|1333.32|1331.12|1333.78|1331.58|1334.49|1332.29|1330.74|1328.54|0
1731348600000|2024-11-11 18:10:00|1333.55|1331.35|1333.31|1331.11|1334.02|1331.82|1330.27|1328.07|0
1731348900000|2024-11-11 18:15:00|1333.78|1331.58|1331.94|1329.74|1334.25|1332.05|1331.44|1329.24|0
1731349200000|2024-11-11 18:20:00|1332.18|1329.98|1328.47|1326.27|1332.55|1330.35|1327.07|1324.87|0
1731349500000|2024-11-11 18:25:00|1328.24|1326.04|1334.1|1331.9|1334.1|1331.9|1328.24|1326.04|0
1731349800000|2024-11-11 18:30:00|1334.57|1332.37|1332.93|1330.73|1334.57|1332.37|1332.22|1330.02|0
1731350100000|2024-11-11 18:35:00|1332.69|1330.49|1335.97|1333.77|1336.68|1334.48|1332.46|1330.26|0
1731350400000|2024-11-11 18:40:00|1336.21|1334.01|1336.91|1334.71|1337.85|1335.65|1335.5|1333.3|0
1731350700000|2024-11-11 18:45:00|1337.15|1334.95|1338.79|1336.59|1339.6|1337.4|1336.21|1334.01|0
1731351000000|2024-11-11 18:50:00|1339.02|1336.82|1339.96|1337.76|1342.07|1339.87|1338.79|1336.59|0
1731351300000|2024-11-11 18:55:00|1340.19|1337.99|1338.55|1336.35|1340.19|1337.99|1337.85|1335.65|0
1731351600000|2024-11-11 19:00:00|1338.32|1336.12|1337.61|1335.41|1339.02|1336.82|1336.91|1334.71|0
1731351900000|2024-11-11 19:05:00|1337.72|1335.52|1338.78|1336.58|1339.49|1337.29|1337.38|1335.18|0
1731352200000|2024-11-11 19:10:00|1338.55|1336.35|1336.91|1334.71|1338.78|1336.58|1336.44|1334.24|0
1731352500000|2024-11-11 19:15:00|1337.14|1334.94|1337.38|1335.18|1339.25|1337.05|1336.44|1334.24|0
1731352800000|2024-11-11 19:20:00|1337.49|1335.29|1337.84|1335.64|1338.55|1336.35|1337.02|1334.82|0
1731353100000|2024-11-11 19:25:00|1337.61|1335.41|1337.84|1335.64|1339.02|1336.82|1337.38|1335.18|0
1731353400000|2024-11-11 19:30:00|1338.08|1335.88|1340.19|1337.99|1340.19|1337.99|1336.67|1334.47|0
1731353700000|2024-11-11 19:35:00|1339.96|1337.76|1339.25|1337.05|1340.19|1337.99|1338.31|1336.11|0
1731354000000|2024-11-11 19:40:00|1339.36|1337.16|1338.78|1336.58|1339.72|1337.52|1338.31|1336.11|0
1731354300000|2024-11-11 19:45:00|1338.89|1336.69|1339.48|1337.28|1339.72|1337.52|1336.9|1334.7|0
1731354600000|2024-11-11 19:50:00|1339.72|1337.52|1338.31|1336.11|1339.72|1337.52|1337.61|1335.41|0
1731354900000|2024-11-11 19:55:00|1338.55|1336.35|1339.25|1337.05|1339.25|1337.05|1338.08|1335.88|0
1731355200000|2024-11-11 20:00:00|1339.01|1336.81|1338.31|1336.11|1339.25|1337.05|1336.9|1334.7|0
1731355500000|2024-11-11 20:05:00|1338.54|1336.34|1340.42|1338.22|1340.42|1338.22|1338.07|1335.87|0
1731355800000|2024-11-11 20:10:00|1340.3|1338.1|1339.72|1337.52|1342.06|1339.86|1339.36|1337.16|0
1731356100000|2024-11-11 20:15:00|1339.95|1337.75|1339.95|1337.75|1340.53|1338.33|1338.54|1336.34|0
1731356400000|2024-11-11 20:20:00|1339.72|1337.52|1339.25|1337.05|1340.65|1338.45|1339.01|1336.81|0
1731356700000|2024-11-11 20:25:00|1339.48|1337.28|1339.01|1336.81|1339.48|1337.28|1337.6|1335.4|0
1731357000000|2024-11-11 20:30:00|1338.78|1336.58|1339.01|1336.81|1339.24|1337.04|1336.66|1334.46|0
1731357300000|2024-11-11 20:35:00|1339.24|1337.04|1340.42|1338.22|1340.42|1338.22|1338.77|1336.57|0
1731357600000|2024-11-11 20:40:00|1340.65|1338.45|1339.01|1336.81|1341.59|1339.39|1338.3|1336.1|0
1731357900000|2024-11-11 20:45:00|1338.77|1336.57|1337.37|1335.17|1339.12|1336.92|1336.43|1334.23|0
1731358200000|2024-11-11 20:50:00|1337.83|1335.63|1338.54|1336.34|1341.12|1338.92|1337.83|1335.63|0
1731358500000|2024-11-11 20:55:00|1339.01|1336.81|1344.17|1341.97|1344.17|1341.97|1336.66|1334.46|0
1731358800000|2024-11-11 21:00:00|1344.88|1342.68|1343|1340.8|1344.88|1342.68|1339.48|1337.28|0
1731359100000|2024-11-11 21:05:00|1342.53|1340.33|1343.23|1341.03|1344.64|1342.44|1342.06|1339.86|0
1731359400000|2024-11-11 21:10:00|1343|1340.8|1341.35|1339.15|1344.17|1341.97|1340.88|1338.68|0
1731359700000|2024-11-11 21:15:00|1341.59|1339.39|1343.56|1341.16|1343.8|1341.4|1341.45|1339.05|0
1731360000000|2024-11-11 21:20:00|1342.86|1340.46|1342.62|1340.22|1343.21|1340.81|1342.62|1340.22|0
1731360300000|2024-11-11 21:25:00|1342.86|1340.46|1342.62|1340.22|1343.09|1340.69|1341.69|1339.29|0
1731360600000|2024-11-11 21:30:00|1342.39|1339.99|1342.27|1339.87|1342.39|1339.99|1341.92|1339.52|0
1731360900000|2024-11-11 21:35:00|1342.39|1339.99|1342.62|1340.22|1342.62|1340.22|1342.15|1339.75|0
1731361200000|2024-11-11 21:40:00|1342.86|1340.46|1342.86|1340.46|1342.86|1340.46|1342.39|1339.99|0
1731361500000|2024-11-11 21:45:00|1342.62|1340.22|1342.39|1339.99|1343.09|1340.69|1342.15|1339.75|0
1731361800000|2024-11-11 21:50:00|1342.62|1340.22|1342.39|1339.99|1342.97|1340.57|1342.39|1339.99|0
1731362100000|2024-11-11 21:55:00|1342.15|1339.75|1340.62|1338.22|1342.39|1339.99|1340.39|1337.99|0
1731362400000|2024-11-11 22:00:00|1339.9|1337.5|1339.79|1337.39|1340|1337.6|1339.42|1337.02|0
1731362700000|2024-11-11 22:05:00|1339.83|1337.43|1339.97|1337.57|1339.97|1337.57|1339.83|1337.43|0
1731363000000|2024-11-11 22:10:00|1339.93|1337.53|1339.87|1337.47|1340.04|1337.64|1339.62|1337.22|0
1731363300000|2024-11-11 22:15:00|1339.9|1337.5|1339.69|1337.29|1340|1337.6|1339.17|1336.77|0
1731363600000|2024-11-11 22:20:00|1339.59|1337.19|1339.87|1337.47|1339.87|1337.47|1339.56|1337.16|0
1731363900000|2024-11-11 22:25:00|1340|1337.6|1339.76|1337.36|1340|1337.6|1339.13|1336.73|0
1731364200000|2024-11-11 22:30:00|1339.58|1337.18|1339.34|1336.94|1339.66|1337.26|1339.27|1336.87|0
1731364500000|2024-11-11 22:35:00|1339.27|1336.87|1339.38|1336.98|1339.38|1336.98|1339.27|1336.87|0
1731364800000|2024-11-11 22:40:00|1339.27|1336.87|1339.24|1336.84|1339.31|1336.91|1339.24|1336.84|0
1731365100000|2024-11-11 22:45:00|1339.21|1336.81|1339.41|1337.01|1339.44|1337.04|1339.13|1336.73|0
1731365400000|2024-11-11 22:50:00|1339.44|1337.04|1339.44|1337.04|1339.62|1337.22|1339.31|1336.91|0
1731365700000|2024-11-11 22:55:00|1339.55|1337.15|1340.1|1337.7|1340.69|1338.29|1339.31|1336.91|0
1731366000000|2024-11-11 23:00:00|1341.32|1338.92|1337.92|1335.52|1341.32|1338.92|1337.68|1335.28|0
1731366300000|2024-11-11 23:05:00|1338.15|1335.75|1339.33|1336.93|1340.03|1337.63|1338.15|1335.75|0
1731366600000|2024-11-11 23:10:00|1338.86|1336.46|1338.15|1335.75|1339.56|1337.16|1337.92|1335.52|0
1731366900000|2024-11-11 23:15:00|1337.92|1335.52|1338.5|1336.1|1338.86|1336.46|1337.45|1335.05|0
1731367200000|2024-11-11 23:20:00|1338.62|1336.22|1340.03|1337.63|1340.26|1337.86|1338.62|1336.22|0
1731367500000|2024-11-11 23:25:00|1340.26|1337.86|1339.79|1337.39|1340.26|1337.86|1339.32|1336.92|0
1731367800000|2024-11-11 23:30:00|1340.03|1337.63|1339.09|1336.69|1340.26|1337.86|1338.85|1336.45|0
1731368100000|2024-11-11 23:35:00|1338.97|1336.57|1337.91|1335.51|1339.09|1336.69|1337.68|1335.28|0
1731368400000|2024-11-11 23:40:00|1338.15|1335.75|1338.85|1336.45|1338.85|1336.45|1337.91|1335.51|0
1731368700000|2024-11-11 23:45:00|1339.2|1336.8|1338.15|1335.75|1339.32|1336.92|1337.44|1335.04|0
1731369000000|2024-11-11 23:50:00|1338.26|1335.86|1339.56|1337.16|1339.56|1337.16|1338.26|1335.86|0
1731369300000|2024-11-11 23:55:00|1339.43|1337.03|1340.02|1337.62|1340.02|1337.62|1339.09|1336.69|0
1731369600000|2024-11-12 00:00:00|1339.32|1336.92|1340.61|1338.21|1340.61|1338.21|1338.85|1336.45|0
1731369900000|2024-11-12 00:05:00|1340.49|1338.09|1338.85|1336.45|1340.49|1338.09|1338.62|1336.22|0
1731370200000|2024-11-12 00:10:00|1338.96|1336.56|1340.26|1337.86|1340.26|1337.86|1337.91|1335.51|0
1731370500000|2024-11-12 00:15:00|1339.79|1337.39|1338.73|1336.33|1339.9|1337.5|1338.61|1336.21|0
1731370800000|2024-11-12 00:20:00|1339.08|1336.68|1337.44|1335.04|1339.08|1336.68|1336.5|1334.1|0
1731371100000|2024-11-12 00:25:00|1337.55|1335.15|1337.91|1335.51|1338.14|1335.74|1337.21|1334.81|0
1731371400000|2024-11-12 00:30:00|1338.14|1335.74|1337.2|1334.8|1338.38|1335.98|1335.8|1333.4|0
1731371700000|2024-11-12 00:35:00|1337.91|1335.51|1336.03|1333.63|1337.91|1335.51|1336.03|1333.63|0
1731372000000|2024-11-12 00:40:00|1336.14|1333.74|1335.8|1333.4|1336.27|1333.87|1335.33|1332.93|0
1731372300000|2024-11-12 00:45:00|1336.03|1333.63|1336.85|1334.45|1336.85|1334.45|1336.03|1333.63|0
1731372600000|2024-11-12 00:50:00|1336.97|1334.57|1337.78|1335.38|1337.91|1335.51|1336.03|1333.63|0
1731372900000|2024-11-12 00:55:00|1337.67|1335.27|1338.14|1335.74|1338.14|1335.74|1337.2|1334.8|0
1731373200000|2024-11-12 01:00:00|1337.91|1335.51|1339.19|1336.79|1339.55|1337.15|1337.44|1335.04|0
1731373500000|2024-11-12 01:05:00|1339.31|1336.91|1341.42|1339.02|1342.13|1339.73|1339.08|1336.68|0
1731373800000|2024-11-12 01:10:00|1341.66|1339.26|1342.36|1339.96|1342.83|1340.43|1341.42|1339.02|0
1731374100000|2024-11-12 01:15:00|1342.13|1339.73|1342.77|1340.37|1343.07|1340.67|1342.13|1339.73|0
1731374400000|2024-11-12 01:20:00|1342.88|1340.48|1343.27|1340.87|1343.51|1341.11|1342.06|1339.66|0
1731374700000|2024-11-12 01:25:00|1343.04|1340.64|1342.8|1340.4|1343.51|1341.11|1342.57|1340.17|0
1731375000000|2024-11-12 01:30:00|1342.7|1340.5|1342.94|1340.74|1343.41|1341.21|1342.24|1340.04|0
1731375300000|2024-11-12 01:35:00|1342.7|1340.5|1343.41|1341.21|1343.41|1341.21|1342.35|1340.15|0
1731375600000|2024-11-12 01:40:00|1343.17|1340.97|1343.28|1341.08|1343.41|1341.21|1342|1339.8|0
1731375900000|2024-11-12 01:45:00|1343.17|1340.97|1343.64|1341.44|1344.46|1342.26|1343.17|1340.97|0
1731376200000|2024-11-12 01:50:00|1343.41|1341.21|1341.76|1339.56|1343.64|1341.44|1341.76|1339.56|0
1731376500000|2024-11-12 01:55:00|1341.88|1339.68|1340.59|1338.39|1341.88|1339.68|1340.59|1338.39|0
1731376800000|2024-11-12 02:00:00|1340.82|1338.62|1341.29|1339.09|1341.53|1339.33|1340.12|1337.92|0
1731377100000|2024-11-12 02:05:00|1341.06|1338.86|1342.7|1340.5|1342.93|1340.73|1341.06|1338.86|0
1731377400000|2024-11-12 02:10:00|1342.58|1340.38|1342.34|1340.14|1342.7|1340.5|1341.53|1339.33|0
1731377700000|2024-11-12 02:15:00|1342.23|1340.03|1341.76|1339.56|1342.23|1340.03|1341.29|1339.09|0
1731378000000|2024-11-12 02:20:00|1341.64|1339.44|1340.59|1338.39|1341.76|1339.56|1340.59|1338.39|0
1731378300000|2024-11-12 02:25:00|1340.35|1338.15|1340.82|1338.62|1341.29|1339.09|1340|1337.8|0
1731378600000|2024-11-12 02:30:00|1341.06|1338.86|1340.59|1338.39|1341.76|1339.56|1339.65|1337.45|0
1731378900000|2024-11-12 02:35:00|1340.46|1338.26|1339.41|1337.21|1340.7|1338.5|1339.18|1336.98|0
1731379200000|2024-11-12 02:40:00|1339.65|1337.45|1339.88|1337.68|1340.35|1338.15|1339.18|1336.98|0
1731379500000|2024-11-12 02:45:00|1339.76|1337.56|1336.36|1334.16|1339.88|1337.68|1335.89|1333.69|0
1731379800000|2024-11-12 02:50:00|1336.6|1334.4|1335.89|1333.69|1336.71|1334.51|1334.96|1332.76|0
1731380100000|2024-11-12 02:55:00|1335.66|1333.46|1336.83|1334.63|1337.07|1334.87|1335.42|1333.22|0
1731380400000|2024-11-12 03:00:00|1336.94|1334.74|1337.53|1335.33|1338|1335.8|1336.36|1334.16|0
1731380700000|2024-11-12 03:05:00|1337.65|1335.45|1338|1335.8|1338.24|1336.04|1337.53|1335.33|0
1731381000000|2024-11-12 03:10:00|1338.24|1336.04|1338.11|1335.91|1338.71|1336.51|1338|1335.8|0
1731381300000|2024-11-12 03:15:00|1338.24|1336.04|1338|1335.8|1338.94|1336.74|1337.77|1335.57|0
1731381600000|2024-11-12 03:20:00|1337.77|1335.57|1338.23|1336.03|1338.7|1336.5|1337.77|1335.57|0
1731381900000|2024-11-12 03:25:00|1338.35|1336.15|1339.17|1336.97|1339.17|1336.97|1338.11|1335.91|0
1731382200000|2024-11-12 03:30:00|1339.05|1336.85|1339.64|1337.44|1339.88|1337.68|1338.94|1336.74|0
1731382500000|2024-11-12 03:35:00|1339.52|1337.32|1338.7|1336.5|1339.52|1337.32|1338.47|1336.27|0
1731382800000|2024-11-12 03:40:00|1338.58|1336.38|1338.94|1336.74|1339.4|1337.2|1338.58|1336.38|0
1731383100000|2024-11-12 03:45:00|1338.7|1336.5|1337.76|1335.56|1338.94|1336.74|1337.76|1335.56|0
1731383400000|2024-11-12 03:50:00|1338|1335.8|1337.29|1335.09|1338.23|1336.03|1337.06|1334.86|0
1731383700000|2024-11-12 03:55:00|1337.41|1335.21|1336.82|1334.62|1337.53|1335.33|1336.82|1334.62|0
1731384000000|2024-11-12 04:00:00|1337.06|1334.86|1337.53|1335.33|1337.76|1335.56|1336.94|1334.74|0
1731384300000|2024-11-12 04:05:00|1337.29|1335.09|1337.06|1334.86|1337.53|1335.33|1337.06|1334.86|0
1731384600000|2024-11-12 04:10:00|1337.17|1334.97|1336.59|1334.39|1337.17|1334.97|1336.35|1334.15|0
1731384900000|2024-11-12 04:15:00|1336.93|1334.73|1337.99|1335.79|1337.99|1335.79|1336.93|1334.73|0
1731385200000|2024-11-12 04:20:00|1338.11|1335.91|1338.46|1336.26|1338.46|1336.26|1337.87|1335.67|0
1731385500000|2024-11-12 04:25:00|1338.34|1336.14|1338.93|1336.73|1338.93|1336.73|1338.23|1336.03|0
1731385800000|2024-11-12 04:30:00|1339.16|1336.96|1338.23|1336.03|1339.63|1337.43|1338.23|1336.03|0
1731386100000|2024-11-12 04:35:00|1338.34|1336.14|1337.99|1335.79|1338.46|1336.26|1337.76|1335.56|0
1731386400000|2024-11-12 04:40:00|1338.23|1336.03|1337.99|1335.79|1338.46|1336.26|1337.99|1335.79|0
1731386700000|2024-11-12 04:45:00|1338.1|1335.9|1338.46|1336.26|1338.46|1336.26|1337.99|1335.79|0
1731387000000|2024-11-12 04:50:00|1338.34|1336.14|1338.93|1336.73|1338.93|1336.73|1338.34|1336.14|0
1731387300000|2024-11-12 04:55:00|1338.69|1336.49|1339.4|1337.2|1339.63|1337.43|1338.69|1336.49|0
1731387600000|2024-11-12 05:00:00|1339.63|1337.43|1338.46|1336.26|1339.63|1337.43|1338.22|1336.02|0
1731387900000|2024-11-12 05:05:00|1338.34|1336.14|1338.22|1336.02|1338.46|1336.26|1337.75|1335.55|0
1731388200000|2024-11-12 05:10:00|1338.1|1335.9|1338.22|1336.02|1338.33|1336.13|1337.99|1335.79|0
1731388500000|2024-11-12 05:15:00|1337.99|1335.79|1337.52|1335.32|1338.1|1335.9|1337.52|1335.32|0
1731388800000|2024-11-12 05:20:00|1337.75|1335.55|1337.75|1335.55|1338.22|1336.02|1337.52|1335.32|0
1731389100000|2024-11-12 05:25:00|1337.52|1335.32|1336.81|1334.61|1337.52|1335.32|1336.58|1334.38|0
1731389400000|2024-11-12 05:30:00|1336.58|1334.38|1336.58|1334.38|1337.05|1334.85|1336.11|1333.91|0
1731389700000|2024-11-12 05:35:00|1336.34|1334.14|1336.58|1334.38|1336.92|1334.72|1336.34|1334.14|0
1731390000000|2024-11-12 05:40:00|1336.81|1334.61|1336.34|1334.14|1337.28|1335.08|1336.34|1334.14|0
1731390300000|2024-11-12 05:45:00|1336.58|1334.38|1336.11|1333.91|1336.58|1334.38|1336.11|1333.91|0
1731390600000|2024-11-12 05:50:00|1336.34|1334.14|1335.87|1333.67|1336.58|1334.38|1335.4|1333.2|0
1731390900000|2024-11-12 05:55:00|1336.11|1333.91|1336.11|1333.91|1336.11|1333.91|1335.17|1332.97|0
1731391200000|2024-11-12 06:00:00|1335.64|1333.44|1335.87|1333.67|1336.69|1334.49|1335.17|1332.97|0
1731391500000|2024-11-12 06:05:00|1336.1|1333.9|1336.69|1334.49|1336.81|1334.61|1336.1|1333.9|0
1731391800000|2024-11-12 06:10:00|1336.81|1334.61|1336.57|1334.37|1337.04|1334.84|1336.57|1334.37|0
1731392100000|2024-11-12 06:15:00|1336.45|1334.25|1336.34|1334.14|1336.81|1334.61|1336.34|1334.14|0
1731392400000|2024-11-12 06:20:00|1336.57|1334.37|1337.04|1334.84|1337.27|1335.07|1336.34|1334.14|0
1731392700000|2024-11-12 06:25:00|1336.92|1334.72|1337.27|1335.07|1337.27|1335.07|1336.81|1334.61|0
1731393000000|2024-11-12 06:30:00|1337.51|1335.31|1337.51|1335.31|1337.62|1335.42|1337.04|1334.84|0
1731393300000|2024-11-12 06:35:00|1337.39|1335.19|1336.8|1334.6|1337.51|1335.31|1336.57|1334.37|0
1731393600000|2024-11-12 06:40:00|1337.04|1334.84|1336.33|1334.13|1337.04|1334.84|1336.33|1334.13|0
1731393900000|2024-11-12 06:45:00|1336.45|1334.25|1336.8|1334.6|1336.8|1334.6|1336.33|1334.13|0
1731394200000|2024-11-12 06:50:00|1336.68|1334.48|1337.27|1335.07|1337.27|1335.07|1336.45|1334.25|0
1731394500000|2024-11-12 06:55:00|1337.04|1334.84|1337.04|1334.84|1337.15|1334.95|1336.8|1334.6|0
1731394800000|2024-11-12 07:00:00|1336.91|1334.71|1337.74|1335.54|1337.97|1335.77|1336.8|1334.6|0
1731395100000|2024-11-12 07:05:00|1337.62|1335.42|1337.85|1335.65|1338.21|1336.01|1337.5|1335.3|0
1731395400000|2024-11-12 07:10:00|1337.97|1335.77|1338.21|1336.01|1338.68|1336.48|1337.5|1335.3|0
1731395700000|2024-11-12 07:15:00|1337.97|1335.77|1338.55|1336.35|1339.14|1336.94|1337.97|1335.77|0
1731396000000|2024-11-12 07:20:00|1338.44|1336.24|1337.15|1334.95|1338.44|1336.24|1336.8|1334.6|0
1731396300000|2024-11-12 07:25:00|1337.03|1334.83|1335.86|1333.66|1337.03|1334.83|1333.99|1331.79|0
1731396600000|2024-11-12 07:30:00|1336.09|1333.89|1335.57|1333.37|1336.63|1334.43|1335.45|1333.25|0
1731396900000|2024-11-12 07:35:00|1335.69|1333.49|1334.28|1332.08|1335.92|1333.72|1334.04|1331.84|0
1731397200000|2024-11-12 07:40:00|1334.51|1332.31|1336.39|1334.19|1336.62|1334.42|1334.04|1331.84|0
1731397500000|2024-11-12 07:45:00|1336.5|1334.3|1338.5|1336.3|1338.73|1336.53|1336.15|1333.95|0
1731397800000|2024-11-12 07:50:00|1338.27|1336.07|1338.26|1336.06|1339.2|1337|1337.56|1335.36|0
1731398100000|2024-11-12 07:55:00|1338.03|1335.83|1338.97|1336.77|1339.2|1337|1337.56|1335.36|0
1731398400000|2024-11-12 08:00:00|1338.5|1336.3|1338.03|1335.83|1338.73|1336.53|1337.09|1334.89|0
1731398700000|2024-11-12 08:05:00|1338.14|1335.94|1338.26|1336.06|1339.44|1337.24|1337.67|1335.47|0
1731399000000|2024-11-12 08:10:00|1338.03|1335.83|1335.92|1333.72|1338.5|1336.3|1335.68|1333.48|0
1731399300000|2024-11-12 08:15:00|1336.15|1333.95|1336.39|1334.19|1337.79|1335.59|1336.03|1333.83|0
1731399600000|2024-11-12 08:20:00|1336.62|1334.42|1338.26|1336.06|1338.26|1336.06|1336.15|1333.95|0
1731399900000|2024-11-12 08:25:00|1338.14|1335.94|1337.32|1335.12|1338.5|1336.3|1337.09|1334.89|0
1731400200000|2024-11-12 08:30:00|1338.03|1335.83|1337.56|1335.36|1338.61|1336.41|1337.32|1335.12|0
1731400500000|2024-11-12 08:35:00|1337.32|1335.12|1338.49|1336.29|1338.49|1336.29|1336.97|1334.77|0
1731400800000|2024-11-12 08:40:00|1338.37|1336.17|1338.73|1336.53|1339.9|1337.7|1338.37|1336.17|0
1731401100000|2024-11-12 08:45:00|1338.49|1336.29|1340.37|1338.17|1340.37|1338.17|1337.79|1335.59|0
1731401400000|2024-11-12 08:50:00|1340.14|1337.94|1342.36|1340.16|1343.66|1341.46|1340.14|1337.94|0
1731401700000|2024-11-12 08:55:00|1342.25|1340.05|1341.54|1339.34|1342.25|1340.05|1341.31|1339.11|0
1731402000000|2024-11-12 09:00:00|1341.31|1339.11|1340.25|1338.05|1341.78|1339.58|1339.2|1337|0
1731402300000|2024-11-12 09:05:00|1340.6|1338.4|1336.61|1334.41|1340.6|1338.4|1336.61|1334.41|0
1731402600000|2024-11-12 09:10:00|1336.38|1334.18|1337.32|1335.12|1337.55|1335.35|1336.38|1334.18|0
1731402900000|2024-11-12 09:15:00|1337.55|1335.35|1338.02|1335.82|1338.25|1336.05|1336.85|1334.65|0
1731403200000|2024-11-12 09:20:00|1337.79|1335.59|1337.55|1335.35|1338.96|1336.76|1337.32|1335.12|0
1731403500000|2024-11-12 09:25:00|1337.32|1335.12|1336.61|1334.41|1337.78|1335.58|1336.61|1334.41|0
1731403800000|2024-11-12 09:30:00|1336.38|1334.18|1339.19|1336.99|1339.43|1337.23|1336.14|1333.94|0
1731404100000|2024-11-12 09:35:00|1338.96|1336.76|1336.84|1334.64|1339.19|1336.99|1336.84|1334.64|0
1731404400000|2024-11-12 09:40:00|1336.61|1334.41|1335.91|1333.71|1337.78|1335.58|1335.67|1333.47|0
1731404700000|2024-11-12 09:45:00|1336.14|1333.94|1334.03|1331.83|1336.14|1333.94|1333.91|1331.71|0
1731405000000|2024-11-12 09:50:00|1334.5|1332.3|1334.84|1332.64|1335.67|1333.47|1333.09|1330.89|0
1731405300000|2024-11-12 09:55:00|1334.73|1332.53|1333.2|1331|1334.97|1332.77|1332.86|1330.66|0
1731405600000|2024-11-12 10:00:00|1333.32|1331.12|1331.45|1329.25|1333.32|1331.12|1331.21|1329.01|0
1731405900000|2024-11-12 10:05:00|1331.68|1329.48|1332.39|1330.19|1332.62|1330.42|1331.09|1328.89|0
1731406200000|2024-11-12 10:10:00|1332.62|1330.42|1330.74|1328.54|1332.62|1330.42|1330.74|1328.54|0
1731406500000|2024-11-12 10:15:00|1330.86|1328.66|1330.51|1328.31|1331.79|1329.59|1330.51|1328.31|0
1731406800000|2024-11-12 10:20:00|1330.62|1328.42|1328.4|1326.2|1331.68|1329.48|1327.46|1325.26|0
1731407100000|2024-11-12 10:25:00|1328.63|1326.43|1327.46|1325.26|1328.63|1326.43|1325.35|1323.15|0
1731407400000|2024-11-12 10:30:00|1327.69|1325.49|1326.52|1324.32|1328.63|1326.43|1326.52|1324.32|0
1731407700000|2024-11-12 10:35:00|1326.99|1324.79|1329.45|1327.25|1330.27|1328.07|1326.76|1324.56|0
1731408000000|2024-11-12 10:40:00|1329.33|1327.13|1331.44|1329.24|1331.44|1329.24|1328.63|1326.43|0
1731408300000|2024-11-12 10:45:00|1330.97|1328.77|1330.27|1328.07|1331.21|1329.01|1330.04|1327.84|0
1731408600000|2024-11-12 10:50:00|1330.5|1328.3|1332.15|1329.95|1333.32|1331.12|1329.57|1327.37|0
1731408900000|2024-11-12 10:55:00|1332.26|1330.06|1330.85|1328.65|1332.26|1330.06|1330.27|1328.07|0
1731409200000|2024-11-12 11:00:00|1331.68|1329.48|1334.25|1332.05|1334.49|1332.29|1331.21|1329.01|0
1731409500000|2024-11-12 11:05:00|1334.49|1332.29|1333.78|1331.58|1334.49|1332.29|1333.32|1331.12|0
1731409800000|2024-11-12 11:10:00|1334.02|1331.82|1336.01|1333.81|1336.13|1333.93|1333.78|1331.58|0
1731410100000|2024-11-12 11:15:00|1336.13|1333.93|1334.72|1332.52|1336.13|1333.93|1333.08|1330.88|0
1731410400000|2024-11-12 11:20:00|1334.6|1332.4|1335.42|1333.22|1335.89|1333.69|1334.49|1332.29|0
1731410700000|2024-11-12 11:25:00|1335.19|1332.99|1334.72|1332.52|1335.19|1332.99|1333.78|1331.58|0
1731411000000|2024-11-12 11:30:00|1334.96|1332.76|1336.01|1333.81|1336.24|1334.04|1334.72|1332.52|0
1731411300000|2024-11-12 11:35:00|1336.13|1333.93|1336.13|1333.93|1336.13|1333.93|1335.3|1333.1|0
1731411600000|2024-11-12 11:40:00|1336|1333.8|1333.55|1331.35|1336.36|1334.16|1333.55|1331.35|0
1731411900000|2024-11-12 11:45:00|1333.31|1331.11|1333.55|1331.35|1334.48|1332.28|1331.67|1329.47|0
1731412200000|2024-11-12 11:50:00|1333.78|1331.58|1332.84|1330.64|1334.95|1332.75|1332.37|1330.17|0
1731412500000|2024-11-12 11:55:00|1332.72|1330.52|1334.01|1331.81|1334.72|1332.52|1332.37|1330.17|0
1731412800000|2024-11-12 12:00:00|1334.25|1332.05|1335.19|1332.99|1336.59|1334.39|1334.25|1332.05|0
1731413100000|2024-11-12 12:05:00|1335.42|1333.22|1337.06|1334.86|1337.06|1334.86|1335.19|1332.99|0
1731413400000|2024-11-12 12:10:00|1336.83|1334.63|1337.3|1335.1|1338|1335.8|1336.12|1333.92|0
1731413700000|2024-11-12 12:15:00|1337.17|1334.97|1335.42|1333.22|1337.53|1335.33|1335.3|1333.1|0
1731414000000|2024-11-12 12:20:00|1335.18|1332.98|1336.83|1334.63|1337.06|1334.86|1334.48|1332.28|0
1731414300000|2024-11-12 12:25:00|1336.59|1334.39|1335.65|1333.45|1336.82|1334.62|1335.65|1333.45|0
1731414600000|2024-11-12 12:30:00|1335.76|1333.56|1334.24|1332.04|1335.89|1333.69|1333.89|1331.69|0
1731414900000|2024-11-12 12:35:00|1334.59|1332.39|1336.12|1333.92|1336.59|1334.39|1334.59|1332.39|0
1731415200000|2024-11-12 12:40:00|1336.23|1334.03|1337.53|1335.33|1338.47|1336.27|1336.23|1334.03|0
1731415500000|2024-11-12 12:45:00|1337.64|1335.44|1338.93|1336.73|1339.64|1337.44|1337.53|1335.33|0
1731415800000|2024-11-12 12:50:00|1338.7|1336.5|1336.7|1334.5|1338.93|1336.73|1336.59|1334.39|0
1731416100000|2024-11-12 12:55:00|1336.59|1334.39|1336.35|1334.15|1337.53|1335.33|1335.65|1333.45|0
1731416400000|2024-11-12 13:00:00|1336.59|1334.39|1334.94|1332.74|1336.59|1334.39|1333.77|1331.57|0
1731416700000|2024-11-12 13:05:00|1335.18|1332.98|1336.35|1334.15|1337.05|1334.85|1335.18|1332.98|0
1731417000000|2024-11-12 13:10:00|1336.12|1333.92|1336.82|1334.62|1337.05|1334.85|1335.18|1332.98|0
1731417300000|2024-11-12 13:15:00|1336.93|1334.73|1337.99|1335.79|1338.23|1336.03|1335.99|1333.79|0
1731417600000|2024-11-12 13:20:00|1337.87|1335.67|1339.1|1336.9|1340.74|1338.54|1337.76|1335.56|0
1731417900000|2024-11-12 13:25:00|1338.87|1336.67|1338.63|1336.43|1339.57|1337.37|1338.4|1336.2|0
1731418200000|2024-11-12 13:30:00|1338.87|1336.67|1340.74|1338.54|1341.21|1339.01|1337.69|1335.49|0
1731418500000|2024-11-12 13:35:00|1340.98|1338.78|1339.8|1337.6|1341.21|1339.01|1339.57|1337.37|0
1731418800000|2024-11-12 13:40:00|1340.04|1337.84|1339.33|1337.13|1340.04|1337.84|1338.39|1336.19|0
1731419100000|2024-11-12 13:45:00|1339.57|1337.37|1342.62|1340.42|1343.09|1340.89|1339.57|1337.37|0
1731419400000|2024-11-12 13:50:00|1342.38|1340.18|1341.44|1339.24|1343.32|1341.12|1341.44|1339.24|0
1731419700000|2024-11-12 13:55:00|1341.68|1339.48|1342.85|1340.65|1342.85|1340.65|1341.68|1339.48|0
1731420000000|2024-11-12 14:00:00|1342.73|1340.53|1341.44|1339.24|1343.55|1341.35|1341.09|1338.89|0
1731420300000|2024-11-12 14:05:00|1341.68|1339.48|1340.74|1338.54|1341.68|1339.48|1340.38|1338.18|0
1731420600000|2024-11-12 14:10:00|1340.5|1338.3|1339.56|1337.36|1340.74|1338.54|1339.09|1336.89|0
1731420900000|2024-11-12 14:15:00|1339.8|1337.6|1338.86|1336.66|1340.03|1337.83|1338.5|1336.3|0
1731421200000|2024-11-12 14:20:00|1338.97|1336.77|1339.33|1337.13|1340.97|1338.77|1338.86|1336.66|0
1731421500000|2024-11-12 14:25:00|1338.86|1336.66|1342.61|1340.41|1343.08|1340.88|1338.62|1336.42|0
1731421800000|2024-11-12 14:30:00|1340.97|1338.77|1343.08|1340.88|1344.96|1342.76|1339.8|1337.6|0
1731422100000|2024-11-12 14:35:00|1342.72|1340.52|1346.32|1344.12|1348.43|1346.23|1342.72|1340.52|0
1731422400000|2024-11-12 14:40:00|1346.55|1344.35|1346.08|1343.88|1347.72|1345.52|1345.14|1342.94|0
1731422700000|2024-11-12 14:45:00|1345.96|1343.76|1344.91|1342.71|1346.55|1344.35|1343.03|1340.83|0
1731423000000|2024-11-12 14:50:00|1345.14|1342.94|1344.44|1342.24|1346.08|1343.88|1343.5|1341.3|0
1731423300000|2024-11-12 14:55:00|1344.67|1342.47|1344.44|1342.24|1346.31|1344.11|1343.26|1341.06|0
1731423600000|2024-11-12 15:00:00|1345.37|1343.17|1337.63|1335.43|1345.61|1343.41|1337.4|1335.2|0
1731423900000|2024-11-12 15:05:00|1337.4|1335.2|1337.51|1335.31|1338.57|1336.37|1334.58|1332.38|0
1731424200000|2024-11-12 15:10:00|1337.16|1334.96|1338.8|1336.6|1341.62|1339.42|1336.93|1334.73|0
1731424500000|2024-11-12 15:15:00|1339.27|1337.07|1336.22|1334.02|1339.74|1337.54|1335.99|1333.79|0
1731424800000|2024-11-12 15:20:00|1335.99|1333.79|1337.15|1334.95|1337.86|1335.66|1335.4|1333.2|0
1731425100000|2024-11-12 15:25:00|1336.91|1334.71|1335.74|1333.54|1338.79|1336.59|1335.74|1333.54|0
1731425400000|2024-11-12 15:30:00|1335.85|1333.65|1337.85|1335.65|1337.85|1335.65|1334.1|1331.9|0
1731425700000|2024-11-12 15:35:00|1337.61|1335.41|1336.44|1334.24|1339.73|1337.53|1335.97|1333.77|0
1731426000000|2024-11-12 15:40:00|1336.21|1334.01|1332.34|1330.14|1337.38|1335.18|1332.11|1329.91|0
1731426300000|2024-11-12 15:45:00|1331.88|1329.68|1333.52|1331.32|1334.46|1332.26|1331.41|1329.21|0
1731426600000|2024-11-12 15:50:00|1333.63|1331.43|1331.17|1328.97|1334.45|1332.25|1331.17|1328.97|0
1731426900000|2024-11-12 15:55:00|1330.94|1328.74|1328.83|1326.63|1332.34|1330.14|1328.59|1326.39|0
1731427200000|2024-11-12 16:00:00|1329.29|1327.09|1330.94|1328.74|1331.4|1329.2|1328.59|1326.39|0
1731427500000|2024-11-12 16:05:00|1330.7|1328.5|1328.12|1325.92|1330.94|1328.74|1328.12|1325.92|0
1731427800000|2024-11-12 16:10:00|1328.36|1326.16|1328.12|1325.92|1329.76|1327.56|1327.06|1324.86|0
1731428100000|2024-11-12 16:15:00|1328.36|1326.16|1331.4|1329.2|1331.4|1329.2|1327.89|1325.69|0
1731428400000|2024-11-12 16:20:00|1331.64|1329.44|1327.18|1324.98|1331.87|1329.67|1326.95|1324.75|0
1731428700000|2024-11-12 16:25:00|1327.42|1325.22|1328.12|1325.92|1329.53|1327.33|1326.95|1324.75|0
1731429000000|2024-11-12 16:30:00|1328.35|1326.15|1327.66|1325.46|1328.84|1326.64|1326.73|1324.53|0
1731429300000|2024-11-12 16:35:00|1327.43|1325.23|1321.8|1319.6|1329.77|1327.57|1321.1|1318.9|0
1731429600000|2024-11-12 16:40:00|1322.04|1319.84|1322.74|1320.54|1324.15|1321.95|1321.8|1319.6|0
1731429900000|2024-11-12 16:45:00|1322.5|1320.3|1320.16|1317.96|1323.68|1321.48|1320.16|1317.96|0
1731430200000|2024-11-12 16:50:00|1320.4|1318.2|1326.96|1324.76|1329.07|1326.87|1320.16|1317.96|0
1731430500000|2024-11-12 16:55:00|1326.72|1324.52|1321.33|1319.13|1326.96|1324.76|1320.86|1318.66|0
1731430800000|2024-11-12 17:00:00|1321.1|1318.9|1323.44|1321.24|1323.44|1321.24|1319.69|1317.49|0
1731431100000|2024-11-12 17:05:00|1323.21|1321.01|1322.03|1319.83|1323.67|1321.47|1321.33|1319.13|0
1731431400000|2024-11-12 17:10:00|1321.8|1319.6|1320.63|1318.43|1322.74|1320.54|1319.22|1317.02|0
1731431700000|2024-11-12 17:15:00|1320.39|1318.19|1319.92|1317.72|1321.33|1319.13|1318.99|1316.79|0
1731432000000|2024-11-12 17:20:00|1319.69|1317.49|1318.52|1316.32|1319.69|1317.49|1317.35|1315.15|0
1731432300000|2024-11-12 17:25:00|1318.28|1316.08|1321.56|1319.36|1322.97|1320.77|1318.28|1316.08|0
1731432600000|2024-11-12 17:30:00|1321.33|1319.13|1321.56|1319.36|1322.5|1320.3|1319.92|1317.72|0
1731432900000|2024-11-12 17:35:00|1321.33|1319.13|1321.09|1318.89|1323.2|1321|1320.15|1317.95|0
1731433200000|2024-11-12 17:40:00|1320.86|1318.66|1318.28|1316.08|1321.09|1318.89|1317.58|1315.38|0
1731433500000|2024-11-12 17:45:00|1318.05|1315.85|1315.47|1313.27|1318.75|1316.55|1315.47|1313.27|0
1731433800000|2024-11-12 17:50:00|1315.24|1313.04|1315.47|1313.27|1316.64|1314.44|1314.77|1312.57|0
1731434100000|2024-11-12 17:55:00|1315.58|1313.38|1304.47|1302.27|1315.58|1313.38|1303.65|1301.45|0
1731434400000|2024-11-12 18:00:00|1304|1301.8|1304.7|1302.5|1308.21|1306.01|1301.9|1299.7|0
1731434700000|2024-11-12 18:05:00|1304.94|1302.74|1306.81|1304.61|1307.04|1304.84|1303.53|1301.33|0
1731435000000|2024-11-12 18:10:00|1306.57|1304.37|1309.7|1307.5|1310.17|1307.97|1306.31|1304.11|0
1731435300000|2024-11-12 18:15:00|1309.93|1307.73|1314.56|1312.36|1315.26|1313.06|1309.93|1307.73|0
1731435600000|2024-11-12 18:20:00|1315.03|1312.83|1312.69|1310.49|1315.26|1313.06|1309.64|1307.44|0
1731435900000|2024-11-12 18:25:00|1311.98|1309.78|1315.21|1313.01|1315.44|1313.24|1311.93|1309.73|0
1731436200000|2024-11-12 18:30:00|1314.97|1312.77|1319.89|1317.69|1319.89|1317.69|1314.74|1312.54|0
1731436500000|2024-11-12 18:35:00|1320.13|1317.93|1320.59|1318.39|1323.88|1321.68|1320.13|1317.93|0
1731436800000|2024-11-12 18:40:00|1320.83|1318.63|1323.64|1321.44|1324.11|1321.91|1320.36|1318.16|0
1731437100000|2024-11-12 18:45:00|1323.41|1321.21|1324.24|1322.04|1325.28|1323.08|1322.7|1320.5|0
1731437400000|2024-11-12 18:50:00|1324.47|1322.27|1326.87|1324.67|1326.87|1324.67|1324.47|1322.27|0
1731437700000|2024-11-12 18:55:00|1326.64|1324.44|1330.39|1328.19|1333.44|1331.24|1326.64|1324.44|0
1731438000000|2024-11-12 19:00:00|1329.92|1327.72|1332.03|1329.83|1332.5|1330.3|1329.69|1327.49|0
1731438300000|2024-11-12 19:05:00|1332.27|1330.07|1332.26|1330.06|1334.61|1332.41|1331.09|1328.89|0
1731438600000|2024-11-12 19:10:00|1332.03|1329.83|1333.69|1331.49|1333.69|1331.49|1330.39|1328.19|0
1731438900000|2024-11-12 19:15:00|1333.45|1331.25|1335.8|1333.6|1336.5|1334.3|1333.45|1331.25|0
1731439200000|2024-11-12 19:20:00|1336.03|1333.83|1338.38|1336.18|1339.32|1337.12|1334.62|1332.42|0
1731439500000|2024-11-12 19:25:00|1338.85|1336.65|1336.73|1334.53|1339.55|1337.35|1336.03|1333.83|0
1731439800000|2024-11-12 19:30:00|1336.85|1334.65|1338.14|1335.94|1338.14|1335.94|1336.03|1333.83|0
1731440100000|2024-11-12 19:35:00|1337.91|1335.71|1338.38|1336.18|1340.25|1338.05|1337.44|1335.24|0
1731440400000|2024-11-12 19:40:00|1337.91|1335.71|1338.61|1336.41|1340.72|1338.52|1337.44|1335.24|0
1731440700000|2024-11-12 19:45:00|1338.84|1336.64|1338.37|1336.17|1339.08|1336.88|1336.97|1334.77|0
1731441000000|2024-11-12 19:50:00|1338.61|1336.41|1337.2|1335|1338.84|1336.64|1336.26|1334.06|0
1731441300000|2024-11-12 19:55:00|1337.43|1335.23|1336.96|1334.76|1337.67|1335.47|1335.79|1333.59|0
1731441600000|2024-11-12 20:00:00|1337.2|1335|1337.43|1335.23|1338.14|1335.94|1335.56|1333.36|0
1731441900000|2024-11-12 20:05:00|1337.2|1335|1337.67|1335.47|1338.84|1336.64|1336.26|1334.06|0
1731442200000|2024-11-12 20:10:00|1337.9|1335.7|1334.38|1332.18|1337.9|1335.7|1334.38|1332.18|0
1731442500000|2024-11-12 20:15:00|1334.62|1332.42|1332.97|1330.77|1335.32|1333.12|1330.39|1328.19|0
1731442800000|2024-11-12 20:20:00|1333.44|1331.24|1332.5|1330.3|1333.44|1331.24|1331.33|1329.13|0
1731443100000|2024-11-12 20:25:00|1332.74|1330.54|1331.33|1329.13|1332.97|1330.77|1329.45|1327.25|0
1731443400000|2024-11-12 20:30:00|1330.63|1328.43|1328.75|1326.55|1331.57|1329.37|1328.52|1326.32|0
1731443700000|2024-11-12 20:35:00|1329.22|1327.02|1330.86|1328.66|1331.56|1329.36|1326.88|1324.68|0
1731444000000|2024-11-12 20:40:00|1330.16|1327.96|1331.33|1329.13|1332.5|1330.3|1328.98|1326.78|0
1731444300000|2024-11-12 20:45:00|1331.09|1328.89|1330.62|1328.42|1331.56|1329.36|1328.86|1326.66|0
1731444600000|2024-11-12 20:50:00|1329.92|1327.72|1327.11|1324.91|1329.92|1327.72|1323.83|1321.63|0
1731444900000|2024-11-12 20:55:00|1325.94|1323.74|1326.53|1324.33|1329.11|1326.91|1322.78|1320.58|0
1731445200000|2024-11-12 21:00:00|1327|1324.8|1328.87|1326.67|1329.34|1327.14|1326.29|1324.09|0
1731445500000|2024-11-12 21:05:00|1328.64|1326.44|1329.34|1327.14|1329.58|1327.38|1328.17|1325.97|0
1731445800000|2024-11-12 21:10:00|1329.58|1327.38|1329.81|1327.61|1330.28|1328.08|1329.11|1326.91|0
1731446100000|2024-11-12 21:15:00|1329.91|1327.51|1329.44|1327.04|1329.91|1327.51|1329.21|1326.81|0
1731446400000|2024-11-12 21:20:00|1329.67|1327.27|1329.91|1327.51|1330.14|1327.74|1329.21|1326.81|0
1731446700000|2024-11-12 21:25:00|1329.67|1327.27|1329.67|1327.27|1329.91|1327.51|1329.67|1327.27|0
1731447000000|2024-11-12 21:30:00|1330.14|1327.74|1329.44|1327.04|1330.14|1327.74|1329.44|1327.04|0
1731447300000|2024-11-12 21:35:00|1329.67|1327.27|1328.26|1325.86|1329.67|1327.27|1328.03|1325.63|0
1731447600000|2024-11-12 21:40:00|1328.5|1326.1|1328.03|1325.63|1328.5|1326.1|1327.56|1325.16|0
1731447900000|2024-11-12 21:45:00|1328.26|1325.86|1328.5|1326.1|1328.5|1326.1|1327.67|1325.27|0
1731448200000|2024-11-12 21:50:00|1328.26|1325.86|1327.09|1324.69|1328.73|1326.33|1327.09|1324.69|0
1731448500000|2024-11-12 21:55:00|1326.86|1324.46|1326.03|1323.63|1327.09|1324.69|1326.03|1323.63|0
1731448800000|2024-11-12 22:00:00|1326.13|1323.73|1326.03|1323.63|1326.75|1324.35|1325.72|1323.32|0
1731449100000|2024-11-12 22:05:00|1326.41|1324.01|1326.38|1323.98|1327.09|1324.69|1326.34|1323.94|0
1731449400000|2024-11-12 22:10:00|1326.52|1324.12|1326.89|1324.49|1326.89|1324.49|1326.41|1324.01|0
1731449700000|2024-11-12 22:15:00|1326.65|1324.25|1327.19|1324.79|1327.4|1325|1326.65|1324.25|0
1731450000000|2024-11-12 22:20:00|1327.06|1324.66|1326.68|1324.28|1327.37|1324.97|1326.68|1324.28|0
1731450300000|2024-11-12 22:25:00|1326.54|1324.14|1326.64|1324.24|1326.82|1324.42|1326.34|1323.94|0
1731450600000|2024-11-12 22:30:00|1326.62|1324.22|1326.2|1323.8|1326.62|1324.22|1326.2|1323.8|0
1731450900000|2024-11-12 22:35:00|1326.31|1323.91|1326.1|1323.7|1326.37|1323.97|1325.78|1323.38|0
1731451200000|2024-11-12 22:40:00|1325.71|1323.31|1325.51|1323.11|1326.33|1323.93|1325.51|1323.11|0
1731451500000|2024-11-12 22:45:00|1325.85|1323.45|1325.61|1323.21|1325.85|1323.45|1325.51|1323.11|0
1731451800000|2024-11-12 22:50:00|1325.57|1323.17|1325.71|1323.31|1325.92|1323.52|1325.54|1323.14|0
1731452100000|2024-11-12 22:55:00|1325.75|1323.35|1325.65|1323.25|1325.96|1323.56|1325.3|1322.9|0
1731452400000|2024-11-12 23:00:00|1326.02|1323.62|1322.04|1319.64|1326.96|1324.56|1321.69|1319.29|0
1731452700000|2024-11-12 23:05:00|1322.27|1319.87|1322.63|1320.23|1322.63|1320.23|1321.1|1318.7|0
1731453000000|2024-11-12 23:10:00|1322.39|1319.99|1321.45|1319.05|1322.39|1319.99|1319.81|1317.41|0
1731453300000|2024-11-12 23:15:00|1321.33|1318.93|1321.92|1319.52|1322.16|1319.76|1320.51|1318.11|0
1731453600000|2024-11-12 23:20:00|1321.56|1319.16|1320.51|1318.11|1322.97|1320.57|1320.05|1317.65|0
1731453900000|2024-11-12 23:25:00|1320.75|1318.35|1319.11|1316.71|1320.86|1318.46|1318.4|1316|0
1731454200000|2024-11-12 23:30:00|1319.45|1317.05|1319.57|1317.17|1320.04|1317.64|1318.64|1316.24|0
1731454500000|2024-11-12 23:35:00|1319.81|1317.41|1320.04|1317.64|1320.28|1317.88|1318.87|1316.47|0
1731454800000|2024-11-12 23:40:00|1320.16|1317.76|1320.98|1318.58|1321.21|1318.81|1320.16|1317.76|0
1731455100000|2024-11-12 23:45:00|1320.86|1318.46|1320.86|1318.46|1321.45|1319.05|1320.39|1317.99|0
1731455400000|2024-11-12 23:50:00|1320.98|1318.58|1321.21|1318.81|1321.33|1318.93|1319.92|1317.52|0
1731455700000|2024-11-12 23:55:00|1321.09|1318.69|1321.92|1319.52|1322.38|1319.98|1320.98|1318.58|0
1731456000000|2024-11-13 00:00:00|1322.26|1319.86|1320.74|1318.34|1322.38|1319.98|1320.27|1317.87|0
1731456300000|2024-11-13 00:05:00|1320.98|1318.58|1319.34|1316.94|1320.98|1318.58|1319.34|1316.94|0
1731456600000|2024-11-13 00:10:00|1319.57|1317.17|1319.1|1316.7|1320.04|1317.64|1318.87|1316.47|0
1731456900000|2024-11-13 00:15:00|1318.87|1316.47|1318.4|1316|1318.98|1316.58|1317.57|1315.17|0
1731457200000|2024-11-13 00:20:00|1318.51|1316.11|1318.63|1316.23|1319.1|1316.7|1318.4|1316|0
1731457500000|2024-11-13 00:25:00|1318.4|1316|1318.16|1315.76|1318.63|1316.23|1317.93|1315.53|0
1731457800000|2024-11-13 00:30:00|1318.4|1316|1319.57|1317.17|1319.57|1317.17|1318.4|1316|0
1731458100000|2024-11-13 00:35:00|1319.8|1317.4|1318.4|1316|1319.8|1317.4|1317.93|1315.53|0
1731458400000|2024-11-13 00:40:00|1318.63|1316.23|1319.57|1317.17|1319.8|1317.4|1318.39|1315.99|0
1731458700000|2024-11-13 00:45:00|1319.68|1317.28|1320.74|1318.34|1320.74|1318.34|1319.33|1316.93|0
1731459000000|2024-11-13 00:50:00|1320.97|1318.57|1319.8|1317.4|1321.08|1318.68|1318.86|1316.46|0
1731459300000|2024-11-13 00:55:00|1319.68|1317.28|1318.86|1316.46|1320.27|1317.87|1318.86|1316.46|0
1731459600000|2024-11-13 01:00:00|1319.1|1316.7|1319.21|1316.81|1319.56|1317.16|1318.74|1316.34|0
1731459900000|2024-11-13 01:05:00|1319.1|1316.7|1318.86|1316.46|1319.33|1316.93|1318.16|1315.76|0
1731460200000|2024-11-13 01:10:00|1318.63|1316.23|1319.33|1316.93|1319.33|1316.93|1318.16|1315.76|0
1731460500000|2024-11-13 01:15:00|1319.56|1317.16|1321.2|1318.8|1321.44|1319.04|1319.56|1317.16|0
1731460800000|2024-11-13 01:20:00|1320.97|1318.57|1321.08|1318.68|1321.55|1319.15|1320.73|1318.33|0
1731461100000|2024-11-13 01:25:00|1320.85|1318.45|1321.55|1319.15|1321.55|1319.15|1320.14|1317.74|0
1731461400000|2024-11-13 01:30:00|1321.45|1319.25|1321.68|1319.48|1321.92|1319.72|1321.21|1319.01|0
1731461700000|2024-11-13 01:35:00|1321.45|1319.25|1320.74|1318.54|1321.92|1319.72|1319.57|1317.37|0
1731462000000|2024-11-13 01:40:00|1320.86|1318.66|1319.34|1317.14|1320.98|1318.78|1317.23|1315.03|0
1731462300000|2024-11-13 01:45:00|1318.98|1316.78|1319.81|1317.61|1320.28|1318.08|1318.87|1316.67|0
1731462600000|2024-11-13 01:50:00|1320.04|1317.84|1319.1|1316.9|1320.51|1318.31|1318.98|1316.78|0
1731462900000|2024-11-13 01:55:00|1319.34|1317.14|1318.87|1316.67|1319.34|1317.14|1317.93|1315.73|0
1731463200000|2024-11-13 02:00:00|1318.63|1316.43|1320.27|1318.07|1320.27|1318.07|1318.4|1316.2|0
1731463500000|2024-11-13 02:05:00|1320.04|1317.84|1319.57|1317.37|1320.27|1318.07|1319.34|1317.14|0
1731463800000|2024-11-13 02:10:00|1319.68|1317.48|1320.27|1318.07|1320.74|1318.54|1319.57|1317.37|0
1731464100000|2024-11-13 02:15:00|1320.04|1317.84|1319.57|1317.37|1320.38|1318.18|1319.57|1317.37|0
1731464400000|2024-11-13 02:20:00|1319.45|1317.25|1319.45|1317.25|1319.68|1317.48|1318.87|1316.67|0
1731464700000|2024-11-13 02:25:00|1319.57|1317.37|1318.4|1316.2|1319.8|1317.6|1318.4|1316.2|0
1731465000000|2024-11-13 02:30:00|1318.63|1316.43|1317.93|1315.73|1318.86|1316.66|1316.76|1314.56|0
1731465300000|2024-11-13 02:35:00|1317.69|1315.49|1318.51|1316.31|1318.63|1316.43|1317.46|1315.26|0
1731465600000|2024-11-13 02:40:00|1318.39|1316.19|1318.16|1315.96|1318.86|1316.66|1318.16|1315.96|0
1731465900000|2024-11-13 02:45:00|1317.93|1315.73|1319.33|1317.13|1319.33|1317.13|1317.93|1315.73|0
1731466200000|2024-11-13 02:50:00|1319.44|1317.24|1320.97|1318.77|1320.97|1318.77|1319.33|1317.13|0
1731466500000|2024-11-13 02:55:00|1320.85|1318.65|1320.73|1318.53|1320.97|1318.77|1320.5|1318.3|0
1731466800000|2024-11-13 03:00:00|1320.5|1318.3|1322.14|1319.94|1322.84|1320.64|1320.5|1318.3|0
1731467100000|2024-11-13 03:05:00|1321.91|1319.71|1322.14|1319.94|1322.14|1319.94|1321.2|1319|0
1731467400000|2024-11-13 03:10:00|1322.02|1319.82|1321.67|1319.47|1322.37|1320.17|1321.67|1319.47|0
1731467700000|2024-11-13 03:15:00|1321.9|1319.7|1321.78|1319.58|1321.9|1319.7|1321.2|1319|0
1731468000000|2024-11-13 03:20:00|1321.67|1319.47|1322.37|1320.17|1322.61|1320.41|1321.43|1319.23|0
1731468300000|2024-11-13 03:25:00|1322.48|1320.28|1322.61|1320.41|1322.61|1320.41|1322.02|1319.82|0
1731468600000|2024-11-13 03:30:00|1322.84|1320.64|1321.43|1319.23|1322.84|1320.64|1321.43|1319.23|0
1731468900000|2024-11-13 03:35:00|1321.55|1319.35|1321.2|1319|1321.9|1319.7|1320.26|1318.06|0
1731469200000|2024-11-13 03:40:00|1320.96|1318.76|1320.49|1318.29|1321.2|1319|1320.49|1318.29|0
1731469500000|2024-11-13 03:45:00|1320.73|1318.53|1320.96|1318.76|1321.78|1319.58|1320.49|1318.29|0
1731469800000|2024-11-13 03:50:00|1320.73|1318.53|1319.79|1317.59|1320.96|1318.76|1319.56|1317.36|0
1731470100000|2024-11-13 03:55:00|1319.67|1317.47|1319.09|1316.89|1319.67|1317.47|1318.85|1316.65|0
1731470400000|2024-11-13 04:00:00|1319.32|1317.12|1318.85|1316.65|1319.79|1317.59|1318.62|1316.42|0
1731470700000|2024-11-13 04:05:00|1318.96|1316.76|1318.15|1315.95|1319.32|1317.12|1317.91|1315.71|0
1731471000000|2024-11-13 04:10:00|1318.38|1316.18|1317.45|1315.25|1318.38|1316.18|1316.98|1314.78|0
1731471300000|2024-11-13 04:15:00|1317.68|1315.48|1317.68|1315.48|1318.15|1315.95|1317.21|1315.01|0
1731471600000|2024-11-13 04:20:00|1317.79|1315.59|1318.38|1316.18|1318.62|1316.42|1317.68|1315.48|0
1731471900000|2024-11-13 04:25:00|1318.62|1316.42|1318.61|1316.41|1318.62|1316.42|1318.15|1315.95|0
1731472200000|2024-11-13 04:30:00|1318.38|1316.18|1318.15|1315.95|1318.96|1316.76|1317.91|1315.71|0
1731472500000|2024-11-13 04:35:00|1318.38|1316.18|1317.68|1315.48|1318.38|1316.18|1317.68|1315.48|0
1731472800000|2024-11-13 04:40:00|1317.44|1315.24|1317.91|1315.71|1318.38|1316.18|1317.44|1315.24|0
1731473100000|2024-11-13 04:45:00|1317.68|1315.48|1317.91|1315.71|1318.14|1315.94|1317.68|1315.48|0
1731473400000|2024-11-13 04:50:00|1317.68|1315.48|1317.44|1315.24|1317.91|1315.71|1316.97|1314.77|0
1731473700000|2024-11-13 04:55:00|1317.55|1315.35|1318.14|1315.94|1318.38|1316.18|1317.44|1315.24|0
1731474000000|2024-11-13 05:00:00|1317.91|1315.71|1317.67|1315.47|1318.14|1315.94|1317.21|1315.01|0
1731474300000|2024-11-13 05:05:00|1317.91|1315.71|1318.14|1315.94|1318.38|1316.18|1317.67|1315.47|0
1731474600000|2024-11-13 05:10:00|1317.91|1315.71|1317.08|1314.88|1317.91|1315.71|1316.74|1314.54|0
1731474900000|2024-11-13 05:15:00|1316.97|1314.77|1316.27|1314.07|1317.91|1315.71|1316.27|1314.07|0
1731475200000|2024-11-13 05:20:00|1316.5|1314.3|1316.73|1314.53|1317.2|1315|1316.38|1314.18|0
1731475500000|2024-11-13 05:25:00|1316.85|1314.65|1316.26|1314.06|1317.2|1315|1316.26|1314.06|0
1731475800000|2024-11-13 05:30:00|1316.03|1313.83|1316.26|1314.06|1316.73|1314.53|1315.56|1313.36|0
1731476100000|2024-11-13 05:35:00|1316.14|1313.94|1314.86|1312.66|1316.26|1314.06|1314.16|1311.96|0
1731476400000|2024-11-13 05:40:00|1314.62|1312.42|1314.16|1311.96|1315.09|1312.89|1314.03|1311.83|0
1731476700000|2024-11-13 05:45:00|1314.27|1312.07|1314.5|1312.3|1314.62|1312.42|1314.03|1311.83|0
1731477000000|2024-11-13 05:50:00|1314.62|1312.42|1314.15|1311.95|1315.33|1313.13|1313.92|1311.72|0
1731477300000|2024-11-13 05:55:00|1314.03|1311.83|1314.39|1312.19|1314.62|1312.42|1314.03|1311.83|0
1731477600000|2024-11-13 06:00:00|1314.27|1312.07|1315.09|1312.89|1315.32|1313.12|1313.92|1311.72|0
1731477900000|2024-11-13 06:05:00|1314.97|1312.77|1314.15|1311.95|1315.09|1312.89|1313.92|1311.72|0
1731478200000|2024-11-13 06:10:00|1314.39|1312.19|1310.41|1308.21|1314.39|1312.19|1310.41|1308.21|0
1731478500000|2024-11-13 06:15:00|1310.87|1308.67|1311.11|1308.91|1311.45|1309.25|1309|1306.8|0
1731478800000|2024-11-13 06:20:00|1311.34|1309.14|1310.75|1308.55|1311.58|1309.38|1310.17|1307.97|0
1731479100000|2024-11-13 06:25:00|1310.64|1308.44|1310.4|1308.2|1310.99|1308.79|1310.17|1307.97|0
1731479400000|2024-11-13 06:30:00|1310.28|1308.08|1308.77|1306.57|1310.4|1308.2|1308.77|1306.57|0
1731479700000|2024-11-13 06:35:00|1309|1306.8|1308.77|1306.57|1309.23|1307.03|1308.3|1306.1|0
1731480000000|2024-11-13 06:40:00|1309|1306.8|1310.17|1307.97|1310.75|1308.55|1308.77|1306.57|0
1731480300000|2024-11-13 06:45:00|1310.4|1308.2|1311.81|1309.61|1311.81|1309.61|1309.7|1307.5|0
1731480600000|2024-11-13 06:50:00|1311.95|1309.75|1313.35|1311.15|1314.29|1312.09|1311.71|1309.51|0
1731480900000|2024-11-13 06:55:00|1313.12|1310.92|1311.01|1308.81|1313.82|1311.62|1311.01|1308.81|0
1731481200000|2024-11-13 07:00:00|1310.78|1308.58|1311.48|1309.28|1311.59|1309.39|1310.65|1308.45|0
1731481500000|2024-11-13 07:05:00|1311.59|1309.39|1310.89|1308.69|1311.95|1309.75|1310.31|1308.11|0
1731481800000|2024-11-13 07:10:00|1311.01|1308.81|1309.84|1307.64|1311.24|1309.04|1309.84|1307.64|0
1731482100000|2024-11-13 07:15:00|1310.07|1307.87|1312.18|1309.98|1312.18|1309.98|1310.07|1307.87|0
1731482400000|2024-11-13 07:20:00|1312.06|1309.86|1312.18|1309.98|1312.88|1310.68|1311.48|1309.28|0
1731482700000|2024-11-13 07:25:00|1312.06|1309.86|1313.58|1311.38|1313.69|1311.49|1312.06|1309.86|0
1731483000000|2024-11-13 07:30:00|1313.35|1311.15|1312.41|1310.21|1314.05|1311.85|1311.94|1309.74|0
1731483300000|2024-11-13 07:35:00|1312.52|1310.32|1314.52|1312.32|1314.75|1312.55|1312.41|1310.21|0
1731483600000|2024-11-13 07:40:00|1314.75|1312.55|1315.69|1313.49|1315.69|1313.49|1314.28|1312.08|0
1731483900000|2024-11-13 07:45:00|1315.22|1313.02|1314.98|1312.78|1315.45|1313.25|1313.58|1311.38|0
1731484200000|2024-11-13 07:50:00|1314.75|1312.55|1313.34|1311.14|1315.56|1313.36|1313.22|1311.02|0
1731484500000|2024-11-13 07:55:00|1313.22|1311.02|1313.11|1310.91|1313.92|1311.72|1313.11|1310.91|0
1731484800000|2024-11-13 08:00:00|1312.87|1310.67|1311.33|1309.13|1313.26|1311.06|1311.22|1309.02|0
1731485100000|2024-11-13 08:05:00|1311.45|1309.25|1313.33|1311.13|1313.56|1311.36|1311.22|1309.02|0
1731485400000|2024-11-13 08:10:00|1313.2|1311|1313.56|1311.36|1314.61|1312.41|1312.62|1310.42|0
1731485700000|2024-11-13 08:15:00|1313.79|1311.59|1315.31|1313.11|1315.9|1313.7|1313.56|1311.36|0
1731486000000|2024-11-13 08:20:00|1315.43|1313.23|1315.2|1313|1315.9|1313.7|1314.5|1312.3|0
1731486300000|2024-11-13 08:25:00|1315.31|1313.11|1315.2|1313|1316.13|1313.93|1314.73|1312.53|0
1731486600000|2024-11-13 08:30:00|1315.43|1313.23|1316.6|1314.4|1317.31|1315.11|1315.43|1313.23|0
1731486900000|2024-11-13 08:35:00|1316.48|1314.28|1318.01|1315.81|1318.82|1316.62|1316.37|1314.17|0
1731487200000|2024-11-13 08:40:00|1317.77|1315.57|1317.3|1315.1|1317.77|1315.57|1316.6|1314.4|0
1731487500000|2024-11-13 08:45:00|1317.42|1315.22|1319.18|1316.98|1319.41|1317.21|1317.3|1315.1|0
1731487800000|2024-11-13 08:50:00|1319.41|1317.21|1319.41|1317.21|1319.41|1317.21|1318.48|1316.28|0
1731488100000|2024-11-13 08:55:00|1319.65|1317.45|1320.93|1318.73|1321.29|1319.09|1319.41|1317.21|0
1731488400000|2024-11-13 09:00:00|1320.58|1318.38|1319.88|1317.68|1321.29|1319.09|1319.41|1317.21|0
1731488700000|2024-11-13 09:05:00|1320.11|1317.91|1320.58|1318.38|1321.29|1319.09|1320.11|1317.91|0
1731489000000|2024-11-13 09:10:00|1320.82|1318.62|1320.82|1318.62|1321.29|1319.09|1320.35|1318.15|0
1731489300000|2024-11-13 09:15:00|1320.58|1318.38|1320.11|1317.91|1321.29|1319.09|1320.11|1317.91|0
1731489600000|2024-11-13 09:20:00|1319.88|1317.68|1321.05|1318.85|1321.28|1319.08|1319.64|1317.44|0
1731489900000|2024-11-13 09:25:00|1320.93|1318.73|1321.05|1318.85|1321.28|1319.08|1320.35|1318.15|0
1731490200000|2024-11-13 09:30:00|1321.28|1319.08|1321.28|1319.08|1322.22|1320.02|1320.82|1318.62|0
1731490500000|2024-11-13 09:35:00|1321.4|1319.2|1321.28|1319.08|1321.75|1319.55|1321.05|1318.85|0
1731490800000|2024-11-13 09:40:00|1321.05|1318.85|1321.99|1319.79|1322.22|1320.02|1320.81|1318.61|0
1731491100000|2024-11-13 09:45:00|1321.86|1319.66|1323.04|1320.84|1323.16|1320.96|1321.28|1319.08|0
1731491400000|2024-11-13 09:50:00|1323.16|1320.96|1322.92|1320.72|1323.39|1321.19|1322.69|1320.49|0
1731491700000|2024-11-13 09:55:00|1323.35|1321.15|1322.77|1320.57|1323.35|1321.15|1322.07|1319.87|0
1731492000000|2024-11-13 10:00:00|1323.12|1320.92|1322.41|1320.21|1324.29|1322.09|1321.6|1319.4|0
1731492300000|2024-11-13 10:05:00|1322.54|1320.34|1321.24|1319.04|1323.24|1321.04|1321.13|1318.93|0
1731492600000|2024-11-13 10:10:00|1321.6|1319.4|1321.13|1318.93|1321.71|1319.51|1320.19|1317.99|0
1731492900000|2024-11-13 10:15:00|1320.9|1318.7|1319.6|1317.4|1320.9|1318.7|1319.49|1317.29|0
1731493200000|2024-11-13 10:20:00|1319.96|1317.76|1319.02|1316.82|1319.96|1317.76|1318.79|1316.59|0
1731493500000|2024-11-13 10:25:00|1319.13|1316.93|1319.49|1317.29|1319.96|1317.76|1318.79|1316.59|0
1731493800000|2024-11-13 10:30:00|1319.25|1317.05|1319.72|1317.52|1319.96|1317.76|1318.79|1316.59|0
1731494100000|2024-11-13 10:35:00|1319.49|1317.29|1318.43|1316.23|1319.49|1317.29|1318.32|1316.12|0
1731494400000|2024-11-13 10:40:00|1318.55|1316.35|1317.38|1315.18|1318.78|1316.58|1317.38|1315.18|0
1731494700000|2024-11-13 10:45:00|1317.49|1315.29|1317.14|1314.94|1317.61|1315.41|1316.44|1314.24|0
1731495000000|2024-11-13 10:50:00|1317.38|1315.18|1317.61|1315.41|1318.55|1316.35|1317.14|1314.94|0
1731495300000|2024-11-13 10:55:00|1317.85|1315.65|1316.91|1314.71|1317.85|1315.65|1316.67|1314.47|0
1731495600000|2024-11-13 11:00:00|1317.14|1314.94|1316.44|1314.24|1318.31|1316.11|1316.21|1314.01|0
1731495900000|2024-11-13 11:05:00|1316.21|1314.01|1314.44|1312.24|1316.44|1314.24|1314.2|1312|0
1731496200000|2024-11-13 11:10:00|1314.67|1312.47|1315.37|1313.17|1315.61|1313.41|1314.55|1312.35|0
1731496500000|2024-11-13 11:15:00|1315.14|1312.94|1317.25|1315.05|1317.48|1315.28|1315.14|1312.94|0
1731496800000|2024-11-13 11:20:00|1317.48|1315.28|1316.78|1314.58|1317.71|1315.51|1316.54|1314.34|0
1731497100000|2024-11-13 11:25:00|1316.54|1314.34|1316.31|1314.11|1317.24|1315.04|1315.84|1313.64|0
1731497400000|2024-11-13 11:30:00|1316.19|1313.99|1314.43|1312.23|1316.31|1314.11|1314.43|1312.23|0
1731497700000|2024-11-13 11:35:00|1314.67|1312.47|1314.43|1312.23|1315.14|1312.94|1313.73|1311.53|0
1731498000000|2024-11-13 11:40:00|1314.55|1312.35|1312.33|1310.13|1314.67|1312.47|1312.33|1310.13|0
1731498300000|2024-11-13 11:45:00|1312.44|1310.24|1313.26|1311.06|1313.5|1311.3|1312.33|1310.13|0
1731498600000|2024-11-13 11:50:00|1313.03|1310.83|1312.91|1310.71|1313.5|1311.3|1312.79|1310.59|0
1731498900000|2024-11-13 11:55:00|1313.03|1310.83|1312.09|1309.89|1313.26|1311.06|1312.09|1309.89|0
1731499200000|2024-11-13 12:00:00|1312.56|1310.36|1314.43|1312.23|1314.67|1312.47|1311.62|1309.42|0
1731499500000|2024-11-13 12:05:00|1314.66|1312.46|1312.56|1310.36|1315.6|1313.4|1312.32|1310.12|0
1731499800000|2024-11-13 12:10:00|1312.79|1310.59|1313.26|1311.06|1313.96|1311.76|1312.56|1310.36|0
1731500100000|2024-11-13 12:15:00|1313.61|1311.41|1316.18|1313.98|1316.54|1314.34|1313.49|1311.29|0
1731500400000|2024-11-13 12:20:00|1316.07|1313.87|1319.11|1316.91|1319.58|1317.38|1316.07|1313.87|0
1731500700000|2024-11-13 12:25:00|1319.22|1317.02|1318.64|1316.44|1319.81|1317.61|1318.17|1315.97|0
1731501000000|2024-11-13 12:30:00|1318.75|1316.55|1318.64|1316.44|1319.11|1316.91|1317.47|1315.27|0
1731501300000|2024-11-13 12:35:00|1318.87|1316.67|1315.24|1313.04|1318.87|1316.67|1315.13|1312.93|0
1731501600000|2024-11-13 12:40:00|1315.36|1313.16|1315.6|1313.4|1317|1314.8|1315.36|1313.16|0
1731501900000|2024-11-13 12:45:00|1315.47|1313.27|1314.19|1311.99|1316.77|1314.57|1312.55|1310.35|0
1731502200000|2024-11-13 12:50:00|1314.43|1312.23|1316.64|1314.44|1317.23|1315.03|1314.19|1311.99|0
1731502500000|2024-11-13 12:55:00|1316.77|1314.57|1316.3|1314.1|1317.11|1314.91|1315.59|1313.39|0
1731502800000|2024-11-13 13:00:00|1316.53|1314.33|1315.59|1313.39|1316.76|1314.56|1315.24|1313.04|0
1731503100000|2024-11-13 13:05:00|1315.13|1312.93|1316.53|1314.33|1318.4|1316.2|1314.89|1312.69|0
1731503400000|2024-11-13 13:10:00|1316.29|1314.09|1317.23|1315.03|1317.93|1315.73|1316.29|1314.09|0
1731503700000|2024-11-13 13:15:00|1317|1314.8|1316.53|1314.33|1317.58|1315.38|1316.41|1314.21|0
1731504000000|2024-11-13 13:20:00|1316.76|1314.56|1317.93|1315.73|1317.93|1315.73|1316.17|1313.97|0
1731504300000|2024-11-13 13:25:00|1317.7|1315.5|1317.93|1315.73|1318.51|1316.31|1316.76|1314.56|0
1731504600000|2024-11-13 13:30:00|1317.11|1314.91|1335.41|1333.21|1338.8|1336.6|1317.11|1314.91|0
1731504900000|2024-11-13 13:35:00|1335.65|1333.45|1338.22|1336.02|1339.87|1337.67|1335.65|1333.45|0
1731505200000|2024-11-13 13:40:00|1337.99|1335.79|1341.27|1339.07|1343.62|1341.42|1337.05|1334.85|0
1731505500000|2024-11-13 13:45:00|1341.74|1339.54|1335.17|1332.97|1342.21|1340.01|1334.24|1332.04|0
1731505800000|2024-11-13 13:50:00|1335.41|1333.21|1333.06|1330.86|1336.35|1334.15|1332.6|1330.4|0
1731506100000|2024-11-13 13:55:00|1332.83|1330.63|1328.85|1326.65|1333.3|1331.1|1328.85|1326.65|0
1731506400000|2024-11-13 14:00:00|1328.38|1326.18|1330.25|1328.05|1330.95|1328.75|1327.44|1325.24|0
1731506700000|2024-11-13 14:05:00|1330.48|1328.28|1329.08|1326.88|1334|1331.8|1329.08|1326.88|0
1731507000000|2024-11-13 14:10:00|1329.31|1327.11|1329.55|1327.35|1330.48|1328.28|1326.03|1323.83|0
1731507300000|2024-11-13 14:15:00|1329.78|1327.58|1329.78|1327.58|1330.95|1328.75|1327.2|1325|0
1731507600000|2024-11-13 14:20:00|1329.55|1327.35|1330.83|1328.63|1331.65|1329.45|1329.55|1327.35|0
1731507900000|2024-11-13 14:25:00|1330.25|1328.05|1330.48|1328.28|1331.19|1328.99|1328.14|1325.94|0
1731508200000|2024-11-13 14:30:00|1330.01|1327.81|1331.81|1329.61|1332.28|1330.08|1327.83|1325.63|0
1731508500000|2024-11-13 14:35:00|1332.05|1329.85|1328.23|1326.03|1332.05|1329.85|1326.65|1324.45|0
1731508800000|2024-11-13 14:40:00|1329.05|1326.85|1333.27|1331.07|1333.27|1331.07|1327.64|1325.44|0
1731509100000|2024-11-13 14:45:00|1332.8|1330.6|1324.13|1321.93|1332.8|1330.6|1323.89|1321.69|0
1731509400000|2024-11-13 14:50:00|1324.94|1322.74|1324.83|1322.63|1326.47|1324.27|1321.31|1319.11|0
1731509700000|2024-11-13 14:55:00|1324.6|1322.4|1326.47|1324.27|1329.05|1326.85|1322.02|1319.82|0
1731510000000|2024-11-13 15:00:00|1326.94|1324.74|1319.67|1317.47|1326.94|1324.74|1318.74|1316.54|0
1731510300000|2024-11-13 15:05:00|1319.44|1317.24|1316.63|1314.43|1319.67|1317.47|1307.27|1305.07|0
1731510600000|2024-11-13 15:10:00|1317.1|1314.9|1318.5|1316.3|1324.36|1322.16|1317.1|1314.9|0
1731510900000|2024-11-13 15:15:00|1318.03|1315.83|1318.5|1316.3|1321.31|1319.11|1317.1|1314.9|0
1731511200000|2024-11-13 15:20:00|1318.73|1316.53|1319.67|1317.47|1319.91|1317.71|1316.16|1313.96|0
1731511500000|2024-11-13 15:25:00|1319.91|1317.71|1320.14|1317.94|1321.78|1319.58|1317.09|1314.89|0
1731511800000|2024-11-13 15:30:00|1319.9|1317.7|1326.34|1324.14|1327.64|1325.44|1318.97|1316.77|0
1731512100000|2024-11-13 15:35:00|1326.47|1324.27|1323.42|1321.22|1328.11|1325.91|1321.54|1319.34|0
1731512400000|2024-11-13 15:40:00|1323.18|1320.98|1326|1323.8|1326.7|1324.5|1317.79|1315.59|0
1731512700000|2024-11-13 15:45:00|1325.76|1323.56|1326.23|1324.03|1328.57|1326.37|1324.35|1322.15|0
1731513000000|2024-11-13 15:50:00|1325.99|1323.79|1326.46|1324.26|1326.93|1324.73|1323.88|1321.68|0
1731513300000|2024-11-13 15:55:00|1326.23|1324.03|1328.17|1325.97|1329.98|1327.78|1325.7|1323.5|0
1731513600000|2024-11-13 16:00:00|1328.4|1326.2|1326.52|1324.32|1329.11|1326.91|1326.29|1324.09|0
1731513900000|2024-11-13 16:05:00|1326.06|1323.86|1330.04|1327.84|1330.75|1328.55|1323.71|1321.51|0
1731514200000|2024-11-13 16:10:00|1329.81|1327.61|1330.04|1327.84|1331.22|1329.02|1328.17|1325.97|0
1731514500000|2024-11-13 16:15:00|1330.28|1328.08|1331.21|1329.01|1331.92|1329.72|1329.34|1327.14|0
1731514800000|2024-11-13 16:20:00|1330.98|1328.78|1331.21|1329.01|1332.39|1330.19|1329.1|1326.9|0
1731515100000|2024-11-13 16:25:00|1331.45|1329.25|1335.67|1333.47|1337.08|1334.88|1331.45|1329.25|0
1731515400000|2024-11-13 16:30:00|1336.14|1333.94|1336.09|1333.89|1337.73|1335.53|1333.98|1331.78|0
1731515700000|2024-11-13 16:35:00|1335.85|1333.65|1333.04|1330.84|1338.2|1336|1332.1|1329.9|0
1731516000000|2024-11-13 16:40:00|1333.27|1331.07|1329.99|1327.79|1334.45|1332.25|1328.82|1326.62|0
1731516300000|2024-11-13 16:45:00|1330.46|1328.26|1337.03|1334.83|1337.97|1335.77|1330.46|1328.26|0
1731516600000|2024-11-13 16:50:00|1336.79|1334.59|1337.73|1335.53|1338.9|1336.7|1335.85|1333.65|0
1731516900000|2024-11-13 16:55:00|1337.97|1335.77|1336.79|1334.59|1337.97|1335.77|1333.27|1331.07|0
1731517200000|2024-11-13 17:00:00|1336.56|1334.36|1336.79|1334.59|1338.2|1336|1335.62|1333.42|0
1731517500000|2024-11-13 17:05:00|1336.56|1334.36|1340.24|1338.04|1342.83|1340.63|1336.56|1334.36|0
1731517800000|2024-11-13 17:10:00|1340.48|1338.28|1343.3|1341.1|1344.47|1342.27|1340.24|1338.04|0
1731518100000|2024-11-13 17:15:00|1343.06|1340.86|1341.42|1339.22|1345.88|1343.68|1341.42|1339.22|0
1731518400000|2024-11-13 17:20:00|1342.12|1339.92|1338.83|1336.63|1342.59|1340.39|1336.48|1334.28|0
1731518700000|2024-11-13 17:25:00|1338.71|1336.51|1340.24|1338.04|1342.47|1340.27|1338.6|1336.4|0
1731519000000|2024-11-13 17:30:00|1340.01|1337.81|1339.77|1337.57|1341.65|1339.45|1339.07|1336.87|0
1731519300000|2024-11-13 17:35:00|1340.01|1337.81|1342.12|1339.92|1342.59|1340.39|1339.54|1337.34|0
1731519600000|2024-11-13 17:40:00|1342.36|1340.16|1339.3|1337.1|1343.77|1341.57|1339.07|1336.87|0
1731519900000|2024-11-13 17:45:00|1339.77|1337.57|1343.53|1341.33|1344.71|1342.51|1339.54|1337.34|0
1731520200000|2024-11-13 17:50:00|1343.77|1341.57|1344.7|1342.5|1344.94|1342.74|1343.29|1341.09|0
1731520500000|2024-11-13 17:55:00|1344.47|1342.27|1346.59|1344.39|1347.06|1344.86|1344|1341.8|0
1731520800000|2024-11-13 18:00:00|1346.7|1344.5|1347.03|1344.83|1347.5|1345.3|1345.88|1343.68|0
1731521100000|2024-11-13 18:05:00|1346.33|1344.13|1343.27|1341.07|1346.33|1344.13|1343.04|1340.84|0
1731521400000|2024-11-13 18:10:00|1343.04|1340.84|1341.86|1339.66|1344.45|1342.25|1339.75|1337.55|0
1731521700000|2024-11-13 18:15:00|1341.63|1339.43|1341.86|1339.66|1342.57|1340.37|1339.51|1337.31|0
1731522000000|2024-11-13 18:20:00|1342.09|1339.89|1342.8|1340.6|1344.21|1342.01|1341.16|1338.96|0
1731522300000|2024-11-13 18:25:00|1343.03|1340.83|1343.1|1340.9|1343.74|1341.54|1341.86|1339.66|0
1731522600000|2024-11-13 18:30:00|1342.86|1340.66|1344.03|1341.83|1345.45|1343.25|1342.86|1340.66|0
1731522900000|2024-11-13 18:35:00|1344.27|1342.07|1342.62|1340.42|1344.51|1342.31|1341.92|1339.72|0
1731523200000|2024-11-13 18:40:00|1342.86|1340.66|1344.03|1341.83|1344.03|1341.83|1341.21|1339.01|0
1731523500000|2024-11-13 18:45:00|1343.8|1341.6|1346.15|1343.95|1346.97|1344.77|1342.86|1340.66|0
1731523800000|2024-11-13 18:50:00|1345.91|1343.71|1346.85|1344.65|1347.09|1344.89|1345.44|1343.24|0
1731524100000|2024-11-13 18:55:00|1346.62|1344.42|1344.74|1342.54|1346.85|1344.65|1343.91|1341.71|0
1731524400000|2024-11-13 19:00:00|1344.5|1342.3|1342.97|1340.77|1345.21|1343.01|1341.92|1339.72|0
1731524700000|2024-11-13 19:05:00|1343.09|1340.89|1341.32|1339.12|1344.03|1341.83|1340.98|1338.78|0
1731525000000|2024-11-13 19:10:00|1341.21|1339.01|1342.15|1339.95|1344.03|1341.83|1340.51|1338.31|0
1731525300000|2024-11-13 19:15:00|1341.68|1339.48|1336.39|1334.19|1343.09|1340.89|1335.34|1333.14|0
1731525600000|2024-11-13 19:20:00|1336.28|1334.08|1339.09|1336.89|1340.74|1338.54|1334.63|1332.43|0
1731525900000|2024-11-13 19:25:00|1338.86|1336.66|1335.56|1333.36|1339.32|1337.12|1334.86|1332.66|0
1731526200000|2024-11-13 19:30:00|1335.33|1333.13|1334.39|1332.19|1336.27|1334.07|1332.04|1329.84|0
1731526500000|2024-11-13 19:35:00|1334.15|1331.95|1330.98|1328.78|1334.15|1331.95|1330.98|1328.78|0
1731526800000|2024-11-13 19:40:00|1330.87|1328.67|1327.58|1325.38|1330.87|1328.67|1327.11|1324.91|0
1731527100000|2024-11-13 19:45:00|1327.11|1324.91|1328.52|1326.32|1330.4|1328.2|1327.11|1324.91|0
1731527400000|2024-11-13 19:50:00|1328.28|1326.08|1329.69|1327.49|1331.1|1328.9|1328.05|1325.85|0
1731527700000|2024-11-13 19:55:00|1329.93|1327.73|1328.51|1326.31|1329.93|1327.73|1327.7|1325.5|0
1731528000000|2024-11-13 20:00:00|1328.4|1326.2|1324.88|1322.68|1328.87|1326.67|1323.71|1321.51|0
1731528300000|2024-11-13 20:05:00|1325.58|1323.38|1330.04|1327.84|1330.04|1327.84|1323.94|1321.74|0
1731528600000|2024-11-13 20:10:00|1329.81|1327.61|1333.33|1331.13|1333.8|1331.6|1329.81|1327.61|0
1731528900000|2024-11-13 20:15:00|1333.44|1331.24|1334.04|1331.84|1335.45|1333.25|1332.86|1330.66|0
1731529200000|2024-11-13 20:20:00|1334.27|1332.07|1333.8|1331.6|1336.86|1334.66|1333.1|1330.9|0
1731529500000|2024-11-13 20:25:00|1334.51|1332.31|1331.93|1329.73|1334.74|1332.54|1330.99|1328.79|0
1731529800000|2024-11-13 20:30:00|1330.99|1328.79|1335.8|1333.6|1335.8|1333.6|1328.87|1326.67|0
1731530100000|2024-11-13 20:35:00|1336.03|1333.83|1338.04|1335.84|1340.15|1337.95|1335.92|1333.72|0
1731530400000|2024-11-13 20:40:00|1338.27|1336.07|1337.56|1335.36|1340.39|1338.19|1337.09|1334.89|0
1731530700000|2024-11-13 20:45:00|1337.8|1335.6|1334.98|1332.78|1338.74|1336.54|1333.57|1331.37|0
1731531000000|2024-11-13 20:50:00|1332.39|1330.19|1325.12|1322.92|1332.86|1330.66|1325.12|1322.92|0
1731531300000|2024-11-13 20:55:00|1324.65|1322.45|1329.11|1326.91|1330.75|1328.55|1322.06|1319.86|0
1731531600000|2024-11-13 21:00:00|1329.58|1327.38|1330.04|1327.84|1330.04|1327.84|1327.29|1325.09|0
1731531900000|2024-11-13 21:05:00|1329.8|1327.6|1332.62|1330.42|1332.86|1330.66|1329.8|1327.6|0
1731532200000|2024-11-13 21:10:00|1332.5|1330.3|1332.86|1330.66|1333.56|1331.36|1332.39|1330.19|0
1731532500000|2024-11-13 21:15:00|1332.96|1330.56|1332.01|1329.61|1333.19|1330.79|1331.31|1328.91|0
1731532800000|2024-11-13 21:20:00|1332.25|1329.85|1333.19|1330.79|1333.19|1330.79|1332.01|1329.61|0
1731533100000|2024-11-13 21:25:00|1332.95|1330.55|1333.19|1330.79|1333.89|1331.49|1332.25|1329.85|0
1731533400000|2024-11-13 21:30:00|1333.42|1331.02|1334.36|1331.96|1334.83|1332.43|1333.42|1331.02|0
1731533700000|2024-11-13 21:35:00|1334.83|1332.43|1335.07|1332.67|1335.42|1333.02|1334.13|1331.73|0
1731534000000|2024-11-13 21:40:00|1334.83|1332.43|1335.3|1332.9|1335.41|1333.01|1334.36|1331.96|0
1731534300000|2024-11-13 21:45:00|1335.07|1332.67|1333.19|1330.79|1335.18|1332.78|1333.19|1330.79|0
1731534600000|2024-11-13 21:50:00|1333.06|1330.66|1333.19|1330.79|1333.42|1331.02|1332.48|1330.08|0
1731534900000|2024-11-13 21:55:00|1332.95|1330.55|1331.42|1329.02|1332.95|1330.55|1330.48|1328.08|0
1731535200000|2024-11-13 22:00:00|1331.29|1328.89|1331.46|1329.06|1331.67|1329.27|1331.29|1328.89|0
1731535500000|2024-11-13 22:05:00|1331.39|1328.99|1331.18|1328.78|1331.46|1329.06|1330.91|1328.51|0
1731535800000|2024-11-13 22:10:00|1331.05|1328.65|1330.77|1328.37|1331.05|1328.65|1330.46|1328.06|0
1731536100000|2024-11-13 22:15:00|1330.84|1328.44|1330.97|1328.57|1331.12|1328.72|1330.64|1328.24|0
1731536400000|2024-11-13 22:20:00|1330.77|1328.37|1330.91|1328.51|1330.95|1328.55|1330.53|1328.13|0
1731536700000|2024-11-13 22:25:00|1331.01|1328.61|1331.22|1328.82|1331.22|1328.82|1331.01|1328.61|0
1731537000000|2024-11-13 22:30:00|1331.26|1328.86|1331.25|1328.85|1331.28|1328.88|1331.18|1328.78|0
1731537300000|2024-11-13 22:35:00|1330.87|1328.47|1330.49|1328.09|1330.87|1328.47|1330.49|1328.09|0
1731537600000|2024-11-13 22:40:00|1330.53|1328.13|1330.53|1328.13|1330.53|1328.13|1330.53|1328.13|0
1731537900000|2024-11-13 22:45:00|1330.49|1328.09|1330.76|1328.36|1330.76|1328.36|1330.49|1328.09|0
1731538200000|2024-11-13 22:50:00|1330.87|1328.47|1330.9|1328.5|1331.05|1328.65|1330.76|1328.36|0
1731538500000|2024-11-13 22:55:00|1330.84|1328.44|1330.94|1328.54|1331.25|1328.85|1330.8|1328.4|0
1731538800000|2024-11-13 23:00:00|1332.12|1329.72|1329.65|1327.25|1332.12|1329.72|1329.18|1326.78|0
1731539100000|2024-11-13 23:05:00|1329.77|1327.37|1329.89|1327.49|1331.3|1328.9|1329.77|1327.37|0
1731539400000|2024-11-13 23:10:00|1330.12|1327.72|1329.65|1327.25|1330.59|1328.19|1328.83|1326.43|0
1731539700000|2024-11-13 23:15:00|1329.89|1327.49|1329.65|1327.25|1330.36|1327.96|1329.42|1327.02|0
1731540000000|2024-11-13 23:20:00|1329.76|1327.36|1331.77|1329.37|1331.77|1329.37|1329.76|1327.36|0
1731540300000|2024-11-13 23:25:00|1331.53|1329.13|1332.23|1329.83|1332.24|1329.84|1331.41|1329.01|0
1731540600000|2024-11-13 23:30:00|1332|1329.6|1332.11|1329.71|1332.23|1329.83|1331.41|1329.01|0
1731540900000|2024-11-13 23:35:00|1332.23|1329.83|1334.82|1332.42|1334.82|1332.42|1331.88|1329.48|0
1731541200000|2024-11-13 23:40:00|1334.58|1332.18|1334.58|1332.18|1334.82|1332.42|1334.11|1331.71|0
1731541500000|2024-11-13 23:45:00|1334.46|1332.06|1333.76|1331.36|1334.46|1332.06|1333.41|1331.01|0
1731541800000|2024-11-13 23:50:00|1333.88|1331.48|1333.52|1331.12|1334.11|1331.71|1333.17|1330.77|0
1731542100000|2024-11-13 23:55:00|1333.64|1331.24|1333.17|1330.77|1334.11|1331.71|1332.81|1330.41|0
1731542400000|2024-11-14 00:00:00|1333.41|1331.01|1333.41|1331.01|1334.22|1331.82|1333.28|1330.88|0
1731542700000|2024-11-14 00:05:00|1333.17|1330.77|1330.12|1327.72|1333.17|1330.77|1329.88|1327.48|0
1731543000000|2024-11-14 00:10:00|1330.35|1327.95|1329.18|1326.78|1331.06|1328.66|1328.94|1326.54|0
1731543300000|2024-11-14 00:15:00|1329.41|1327.01|1328|1325.6|1330.59|1328.19|1327.53|1325.13|0
1731543600000|2024-11-14 00:20:00|1327.53|1325.13|1330.11|1327.71|1330.11|1327.71|1327.06|1324.66|0
1731543900000|2024-11-14 00:25:00|1329.88|1327.48|1331.05|1328.65|1331.05|1328.65|1329.64|1327.24|0
1731544200000|2024-11-14 00:30:00|1330.82|1328.42|1330.35|1327.95|1330.82|1328.42|1329.88|1327.48|0
1731544500000|2024-11-14 00:35:00|1330.11|1327.71|1330.58|1328.18|1330.58|1328.18|1329.41|1327.01|0
1731544800000|2024-11-14 00:40:00|1330.82|1328.42|1331.29|1328.89|1331.52|1329.12|1330.58|1328.18|0
1731545100000|2024-11-14 00:45:00|1331.16|1328.76|1331.05|1328.65|1332.1|1329.7|1330.82|1328.42|0
1731545400000|2024-11-14 00:50:00|1330.82|1328.42|1330.58|1328.18|1330.93|1328.53|1329.88|1327.48|0
1731545700000|2024-11-14 00:55:00|1330.46|1328.06|1330.58|1328.18|1330.82|1328.42|1330.11|1327.71|0
1731546000000|2024-11-14 01:00:00|1330.35|1327.95|1328|1325.6|1330.35|1327.95|1327.06|1324.66|0
1731546300000|2024-11-14 01:05:00|1328.23|1325.83|1328|1325.6|1328.47|1326.07|1327.53|1325.13|0
1731546600000|2024-11-14 01:10:00|1328.23|1325.83|1327.76|1325.36|1328.47|1326.07|1327.29|1324.89|0
1731546900000|2024-11-14 01:15:00|1327.64|1325.24|1328.28|1325.88|1328.46|1326.06|1327.53|1325.13|0
1731547200000|2024-11-14 01:20:00|1328.16|1325.76|1327.22|1324.82|1328.28|1325.88|1327.22|1324.82|0
1731547500000|2024-11-14 01:25:00|1327.46|1325.06|1327.46|1325.06|1327.93|1325.53|1327.22|1324.82|0
1731547800000|2024-11-14 01:30:00|1327.36|1325.16|1327.59|1325.39|1328.3|1326.1|1327.36|1325.16|0
1731548100000|2024-11-14 01:35:00|1327.83|1325.63|1327.59|1325.39|1328.06|1325.86|1327.36|1325.16|0
1731548400000|2024-11-14 01:40:00|1327.47|1325.27|1327.82|1325.62|1328.53|1326.33|1326.89|1324.69|0
1731548700000|2024-11-14 01:45:00|1328.06|1325.86|1328.29|1326.09|1328.53|1326.33|1327.36|1325.16|0
1731549000000|2024-11-14 01:50:00|1328.06|1325.86|1328.76|1326.56|1329.23|1327.03|1327.59|1325.39|0
1731549300000|2024-11-14 01:55:00|1328.64|1326.44|1326.65|1324.45|1328.76|1326.56|1326.65|1324.45|0
1731549600000|2024-11-14 02:00:00|1326.88|1324.68|1325.71|1323.51|1326.88|1324.68|1325.48|1323.28|0
1731549900000|2024-11-14 02:05:00|1325.82|1323.62|1325.47|1323.27|1325.94|1323.74|1325.47|1323.27|0
1731550200000|2024-11-14 02:10:00|1325.24|1323.04|1324.54|1322.34|1325.47|1323.27|1323.6|1321.4|0
1731550500000|2024-11-14 02:15:00|1324.65|1322.45|1324.07|1321.87|1325.47|1323.27|1324.07|1321.87|0
1731550800000|2024-11-14 02:20:00|1324.53|1322.33|1325|1322.8|1325.71|1323.51|1324.53|1322.33|0
1731551100000|2024-11-14 02:25:00|1324.88|1322.68|1325.24|1323.04|1325.24|1323.04|1324.53|1322.33|0
1731551400000|2024-11-14 02:30:00|1325.35|1323.15|1325|1322.8|1325.94|1323.74|1325|1322.8|0
1731551700000|2024-11-14 02:35:00|1325.24|1323.04|1325.71|1323.51|1325.71|1323.51|1325|1322.8|0
1731552000000|2024-11-14 02:40:00|1325.47|1323.27|1325|1322.8|1325.47|1323.27|1324.77|1322.57|0
1731552300000|2024-11-14 02:45:00|1325.24|1323.04|1323.83|1321.63|1325.24|1323.04|1323.36|1321.16|0
1731552600000|2024-11-14 02:50:00|1324.06|1321.86|1324.3|1322.1|1325|1322.8|1323.83|1321.63|0
1731552900000|2024-11-14 02:55:00|1324.06|1321.86|1323.83|1321.63|1324.3|1322.1|1323.12|1320.92|0
1731553200000|2024-11-14 03:00:00|1323.23|1321.03|1323.7|1321.5|1324.29|1322.09|1323.23|1321.03|0
1731553500000|2024-11-14 03:05:00|1323.83|1321.63|1325.47|1323.27|1325.94|1323.74|1323.83|1321.63|0
1731553800000|2024-11-14 03:10:00|1325.23|1323.03|1326.64|1324.44|1326.75|1324.55|1325.23|1323.03|0
1731554100000|2024-11-14 03:15:00|1326.41|1324.21|1325.7|1323.5|1326.41|1324.21|1325.7|1323.5|0
1731554400000|2024-11-14 03:20:00|1325.47|1323.27|1325.23|1323.03|1325.7|1323.5|1324.76|1322.56|0
1731554700000|2024-11-14 03:25:00|1325.47|1323.27|1325.7|1323.5|1326.17|1323.97|1325.11|1322.91|0
1731555000000|2024-11-14 03:30:00|1325.58|1323.38|1324.29|1322.09|1325.58|1323.38|1324.06|1321.86|0
1731555300000|2024-11-14 03:35:00|1324.53|1322.33|1324.29|1322.09|1324.99|1322.79|1324.29|1322.09|0
1731555600000|2024-11-14 03:40:00|1324.53|1322.33|1323.12|1320.92|1324.53|1322.33|1322.88|1320.68|0
1731555900000|2024-11-14 03:45:00|1323.35|1321.15|1324.29|1322.09|1324.76|1322.56|1323.35|1321.15|0
1731556200000|2024-11-14 03:50:00|1324.05|1321.85|1324.29|1322.09|1324.76|1322.56|1324.05|1321.85|0
1731556500000|2024-11-14 03:55:00|1323.93|1321.73|1324.52|1322.32|1324.99|1322.79|1323.93|1321.73|0
1731556800000|2024-11-14 04:00:00|1324.29|1322.09|1324.76|1322.56|1324.76|1322.56|1323.82|1321.62|0
1731557100000|2024-11-14 04:05:00|1324.99|1322.79|1326.63|1324.43|1326.63|1324.43|1324.87|1322.67|0
1731557400000|2024-11-14 04:10:00|1326.87|1324.67|1326.87|1324.67|1327.1|1324.9|1326.16|1323.96|0
1731557700000|2024-11-14 04:15:00|1326.63|1324.43|1328.28|1326.08|1328.39|1326.19|1326.63|1324.43|0
1731558000000|2024-11-14 04:20:00|1328.39|1326.19|1327.34|1325.14|1328.62|1326.42|1327.1|1324.9|0
1731558300000|2024-11-14 04:25:00|1327.57|1325.37|1328.51|1326.31|1328.51|1326.31|1327.57|1325.37|0
1731558600000|2024-11-14 04:30:00|1328.27|1326.07|1327.8|1325.6|1328.27|1326.07|1327.57|1325.37|0
1731558900000|2024-11-14 04:35:00|1327.68|1325.48|1327.57|1325.37|1328.27|1326.07|1327.57|1325.37|0
1731559200000|2024-11-14 04:40:00|1327.45|1325.25|1327.1|1324.9|1327.45|1325.25|1326.86|1324.66|0
1731559500000|2024-11-14 04:45:00|1326.86|1324.66|1325.46|1323.26|1326.86|1324.66|1325.46|1323.26|0
1731559800000|2024-11-14 04:50:00|1325.69|1323.49|1326.16|1323.96|1326.39|1324.19|1325.69|1323.49|0
1731560100000|2024-11-14 04:55:00|1325.92|1323.72|1325.45|1323.25|1326.39|1324.19|1325.45|1323.25|0
1731560400000|2024-11-14 05:00:00|1326.16|1323.96|1324.39|1322.19|1326.39|1324.19|1324.39|1322.19|0
1731560700000|2024-11-14 05:05:00|1324.51|1322.31|1322.98|1320.78|1324.51|1322.31|1322.64|1320.44|0
1731561000000|2024-11-14 05:10:00|1322.87|1320.67|1320.99|1318.79|1322.87|1320.67|1320.06|1317.86|0
1731561300000|2024-11-14 05:15:00|1320.76|1318.56|1320.99|1318.79|1321.46|1319.26|1320.52|1318.32|0
1731561600000|2024-11-14 05:20:00|1320.76|1318.56|1321.93|1319.73|1322.4|1320.2|1320.76|1318.56|0
1731561900000|2024-11-14 05:25:00|1322.04|1319.84|1322.63|1320.43|1323.1|1320.9|1322.04|1319.84|0
1731562200000|2024-11-14 05:30:00|1322.4|1320.2|1322.4|1320.2|1322.63|1320.43|1321.7|1319.5|0
1731562500000|2024-11-14 05:35:00|1322.16|1319.96|1323.34|1321.14|1323.68|1321.48|1321.7|1319.5|0
1731562800000|2024-11-14 05:40:00|1323.57|1321.37|1322.04|1319.84|1323.57|1321.37|1321.93|1319.73|0
1731563100000|2024-11-14 05:45:00|1321.93|1319.73|1322.63|1320.43|1323.1|1320.9|1321.93|1319.73|0
1731563400000|2024-11-14 05:50:00|1322.74|1320.54|1322.63|1320.43|1322.87|1320.67|1322.4|1320.2|0
1731563700000|2024-11-14 05:55:00|1322.74|1320.54|1323.57|1321.37|1323.57|1321.37|1322.51|1320.31|0
1731564000000|2024-11-14 06:00:00|1323.33|1321.13|1323.1|1320.9|1324.27|1322.07|1323.1|1320.9|0
1731564300000|2024-11-14 06:05:00|1323.21|1321.01|1323.33|1321.13|1323.57|1321.37|1322.63|1320.43|0
1731564600000|2024-11-14 06:10:00|1323.45|1321.25|1322.86|1320.66|1323.68|1321.48|1322.86|1320.66|0
1731564900000|2024-11-14 06:15:00|1322.98|1320.78|1323.91|1321.71|1324.51|1322.31|1322.86|1320.66|0
1731565200000|2024-11-14 06:20:00|1324.04|1321.84|1322.16|1319.96|1324.04|1321.84|1321.69|1319.49|0
1731565500000|2024-11-14 06:25:00|1322.39|1320.19|1321.92|1319.72|1322.86|1320.66|1321.69|1319.49|0
1731565800000|2024-11-14 06:30:00|1322.86|1320.66|1322.86|1320.66|1323.57|1321.37|1322.63|1320.43|0
1731566100000|2024-11-14 06:35:00|1322.97|1320.77|1322.86|1320.66|1323.33|1321.13|1322.16|1319.96|0
1731566400000|2024-11-14 06:40:00|1323.1|1320.9|1323.33|1321.13|1323.8|1321.6|1323.1|1320.9|0
1731566700000|2024-11-14 06:45:00|1323.44|1321.24|1321.56|1319.36|1323.56|1321.36|1321.22|1319.02|0
1731567000000|2024-11-14 06:50:00|1321.69|1319.49|1320.28|1318.08|1321.8|1319.6|1320.28|1318.08|0
1731567300000|2024-11-14 06:55:00|1320.04|1317.84|1319.69|1317.49|1320.28|1318.08|1319.57|1317.37|0
1731567600000|2024-11-14 07:00:00|1319.81|1317.61|1319.45|1317.25|1320.62|1318.42|1319.34|1317.14|0
1731567900000|2024-11-14 07:05:00|1319.57|1317.37|1319.34|1317.14|1319.57|1317.37|1318.17|1315.97|0
1731568200000|2024-11-14 07:10:00|1319.45|1317.25|1319.1|1316.9|1320.28|1318.08|1318.63|1316.43|0
1731568500000|2024-11-14 07:15:00|1319.34|1317.14|1318.63|1316.43|1319.34|1317.14|1318.16|1315.96|0
1731568800000|2024-11-14 07:20:00|1318.87|1316.67|1320.27|1318.07|1320.74|1318.54|1318.4|1316.2|0
1731569100000|2024-11-14 07:25:00|1320.15|1317.95|1322.62|1320.42|1322.62|1320.42|1320.15|1317.95|0
1731569400000|2024-11-14 07:30:00|1322.85|1320.65|1324.73|1322.53|1324.97|1322.77|1322.62|1320.42|0
1731569700000|2024-11-14 07:35:00|1324.84|1322.64|1326.14|1323.94|1326.37|1324.17|1324.84|1322.64|0
1731570000000|2024-11-14 07:40:00|1326.37|1324.17|1326.14|1323.94|1327.31|1325.11|1325.55|1323.35|0
1731570300000|2024-11-14 07:45:00|1326.37|1324.17|1327.78|1325.58|1327.78|1325.58|1326.14|1323.94|0
1731570600000|2024-11-14 07:50:00|1327.55|1325.35|1327.55|1325.35|1328.02|1325.82|1327.08|1324.88|0
1731570900000|2024-11-14 07:55:00|1327.66|1325.46|1326.95|1324.75|1327.66|1325.46|1326.61|1324.41|0
1731571200000|2024-11-14 08:00:00|1327.31|1325.11|1328.25|1326.05|1328.72|1326.52|1326.61|1324.41|0
1731571500000|2024-11-14 08:05:00|1328.48|1326.28|1330.36|1328.16|1330.36|1328.16|1328.48|1326.28|0
1731571800000|2024-11-14 08:10:00|1330.13|1327.93|1331.65|1329.45|1332.95|1330.75|1329.66|1327.46|0
1731572100000|2024-11-14 08:15:00|1331.77|1329.57|1330.83|1328.63|1332.24|1330.04|1330.36|1328.16|0
1731572400000|2024-11-14 08:20:00|1330.6|1328.4|1330.6|1328.4|1331.07|1328.87|1329.42|1327.22|0
1731572700000|2024-11-14 08:25:00|1330.94|1328.74|1332.47|1330.27|1332.94|1330.74|1330.94|1328.74|0
1731573000000|2024-11-14 08:30:00|1332.71|1330.51|1332.71|1330.51|1333.18|1330.98|1332.24|1330.04|0
1731573300000|2024-11-14 08:35:00|1332.59|1330.39|1334.12|1331.92|1336|1333.8|1332.47|1330.27|0
1731573600000|2024-11-14 08:40:00|1334|1331.8|1333.88|1331.68|1334.35|1332.15|1332.35|1330.15|0
1731573900000|2024-11-14 08:45:00|1334.12|1331.92|1331.3|1329.1|1334.12|1331.92|1330.94|1328.74|0
1731574200000|2024-11-14 08:50:00|1331.41|1329.21|1332.24|1330.04|1332.47|1330.27|1331.41|1329.21|0
1731574500000|2024-11-14 08:55:00|1332.35|1330.15|1332.47|1330.27|1332.58|1330.38|1330.12|1327.92|0
1731574800000|2024-11-14 09:00:00|1332.24|1330.04|1336.93|1334.73|1336.93|1334.73|1332.24|1330.04|0
1731575100000|2024-11-14 09:05:00|1336.23|1334.03|1336.46|1334.26|1336.7|1334.5|1335.76|1333.56|0
1731575400000|2024-11-14 09:10:00|1336.7|1334.5|1334.82|1332.62|1336.93|1334.73|1334.82|1332.62|0
1731575700000|2024-11-14 09:15:00|1335.05|1332.85|1333.88|1331.68|1335.29|1333.09|1332.7|1330.5|0
1731576000000|2024-11-14 09:20:00|1333.64|1331.44|1335.05|1332.85|1335.29|1333.09|1333.41|1331.21|0
1731576300000|2024-11-14 09:25:00|1334.82|1332.62|1333.64|1331.44|1335.29|1333.09|1332.23|1330.03|0
1731576600000|2024-11-14 09:30:00|1333.88|1331.68|1334.35|1332.15|1334.58|1332.38|1332.7|1330.5|0
1731576900000|2024-11-14 09:35:00|1334.46|1332.26|1335.23|1333.03|1335.34|1333.14|1334.06|1331.86|0
1731577200000|2024-11-14 09:40:00|1335|1332.8|1334.17|1331.97|1335.47|1333.27|1333.59|1331.39|0
1731577500000|2024-11-14 09:45:00|1334.52|1332.32|1334.52|1332.32|1335.23|1333.03|1332.88|1330.68|0
1731577800000|2024-11-14 09:50:00|1334.29|1332.09|1331.42|1329.22|1334.52|1332.32|1331|1328.8|0
1731578100000|2024-11-14 09:55:00|1331.54|1329.34|1331.3|1329.1|1332.48|1330.28|1331.07|1328.87|0
1731578400000|2024-11-14 10:00:00|1331.07|1328.87|1332.71|1330.51|1333.18|1330.98|1330.83|1328.63|0
1731578700000|2024-11-14 10:05:00|1332.95|1330.75|1332.01|1329.81|1332.95|1330.75|1330.6|1328.4|0
1731579000000|2024-11-14 10:10:00|1332.12|1329.92|1332.48|1330.28|1332.95|1330.75|1331.54|1329.34|0
1731579300000|2024-11-14 10:15:00|1332.71|1330.51|1333.41|1331.21|1333.65|1331.45|1332.24|1330.04|0
1731579600000|2024-11-14 10:20:00|1333.53|1331.33|1332.47|1330.27|1333.65|1331.45|1332.12|1329.92|0
1731579900000|2024-11-14 10:25:00|1332.71|1330.51|1333.41|1331.21|1333.65|1331.45|1332|1329.8|0
1731580200000|2024-11-14 10:30:00|1333.53|1331.33|1334.94|1332.74|1335.29|1333.09|1333.18|1330.98|0
1731580500000|2024-11-14 10:35:00|1335.06|1332.86|1335.06|1332.86|1335.76|1333.56|1334.35|1332.15|0
1731580800000|2024-11-14 10:40:00|1334.82|1332.62|1331.77|1329.57|1334.93|1332.73|1331.06|1328.86|0
1731581100000|2024-11-14 10:45:00|1331.64|1329.44|1332.94|1330.74|1333.41|1331.21|1331.53|1329.33|0
1731581400000|2024-11-14 10:50:00|1333.18|1330.98|1332|1329.8|1333.18|1330.98|1331.77|1329.57|0
1731581700000|2024-11-14 10:55:00|1332.11|1329.91|1332|1329.8|1332.24|1330.04|1330.83|1328.63|0
1731582000000|2024-11-14 11:00:00|1332.24|1330.04|1332.47|1330.27|1332.94|1330.74|1331.76|1329.56|0
1731582300000|2024-11-14 11:05:00|1332.35|1330.15|1333.17|1330.97|1333.17|1330.97|1331.53|1329.33|0
1731582600000|2024-11-14 11:10:00|1333.29|1331.09|1331.76|1329.56|1333.64|1331.44|1331.06|1328.86|0
1731582900000|2024-11-14 11:15:00|1332|1329.8|1334.11|1331.91|1334.11|1331.91|1331.76|1329.56|0
1731583200000|2024-11-14 11:20:00|1333.64|1331.44|1333.17|1330.97|1334.35|1332.15|1332.94|1330.74|0
1731583500000|2024-11-14 11:25:00|1332.94|1330.74|1334.35|1332.15|1334.35|1332.15|1332.81|1330.61|0
1731583800000|2024-11-14 11:30:00|1334.11|1331.91|1333.17|1330.97|1334.11|1331.91|1331.76|1329.56|0
1731584100000|2024-11-14 11:35:00|1332.94|1330.74|1333.17|1330.97|1333.64|1331.44|1332.23|1330.03|0
1731584400000|2024-11-14 11:40:00|1332.47|1330.27|1335.63|1333.43|1335.75|1333.55|1332.47|1330.27|0
1731584700000|2024-11-14 11:45:00|1335.75|1333.55|1336.22|1334.02|1336.46|1334.26|1334.93|1332.73|0
1731585000000|2024-11-14 11:50:00|1336.1|1333.9|1336.22|1334.02|1337.16|1334.96|1335.75|1333.55|0
1731585300000|2024-11-14 11:55:00|1336.1|1333.9|1337.04|1334.84|1337.16|1334.96|1335.52|1333.32|0
1731585600000|2024-11-14 12:00:00|1336.69|1334.49|1334.46|1332.26|1337.63|1335.43|1333.87|1331.67|0
1731585900000|2024-11-14 12:05:00|1334.11|1331.91|1334.58|1332.38|1335.05|1332.85|1333.64|1331.44|0
1731586200000|2024-11-14 12:10:00|1334.34|1332.14|1334.69|1332.49|1335.05|1332.85|1333.17|1330.97|0
1731586500000|2024-11-14 12:15:00|1334.81|1332.61|1335.05|1332.85|1335.75|1333.55|1334.58|1332.38|0
1731586800000|2024-11-14 12:20:00|1335.16|1332.96|1334.11|1331.91|1335.28|1333.08|1333.64|1331.44|0
1731587100000|2024-11-14 12:25:00|1334.22|1332.02|1334.81|1332.61|1335.05|1332.85|1333.75|1331.55|0
1731587400000|2024-11-14 12:30:00|1334.92|1332.72|1335.98|1333.78|1335.98|1333.78|1334.34|1332.14|0
1731587700000|2024-11-14 12:35:00|1336.22|1334.02|1334.1|1331.9|1336.22|1334.02|1333.63|1331.43|0
1731588000000|2024-11-14 12:40:00|1334.34|1332.14|1335.98|1333.78|1336.22|1334.02|1334.1|1331.9|0
1731588300000|2024-11-14 12:45:00|1335.75|1333.55|1333.4|1331.2|1335.75|1333.55|1333.16|1330.96|0
1731588600000|2024-11-14 12:50:00|1333.63|1331.43|1332.69|1330.49|1334.57|1332.37|1332.22|1330.02|0
1731588900000|2024-11-14 12:55:00|1332.93|1330.73|1331.86|1329.66|1333.16|1330.96|1331.28|1329.08|0
1731589200000|2024-11-14 13:00:00|1331.75|1329.55|1333.98|1331.78|1335.04|1332.84|1331.28|1329.08|0
1731589500000|2024-11-14 13:05:00|1334.1|1331.9|1333.86|1331.66|1335.28|1333.08|1333.63|1331.43|0
1731589800000|2024-11-14 13:10:00|1334.1|1331.9|1335.98|1333.78|1335.98|1333.78|1333.86|1331.66|0
1731590100000|2024-11-14 13:15:00|1335.74|1333.54|1335.98|1333.78|1336.45|1334.25|1335.27|1333.07|0
1731590400000|2024-11-14 13:20:00|1335.86|1333.66|1335.98|1333.78|1336.21|1334.01|1334.8|1332.6|0
1731590700000|2024-11-14 13:25:00|1336.21|1334.01|1336.33|1334.13|1336.33|1334.13|1335.04|1332.84|0
1731591000000|2024-11-14 13:30:00|1335.86|1333.66|1327.52|1325.32|1335.86|1333.66|1327.05|1324.85|0
1731591300000|2024-11-14 13:35:00|1327.63|1325.43|1326.58|1324.38|1329.16|1326.96|1323.06|1320.86|0
1731591600000|2024-11-14 13:40:00|1326.34|1324.14|1330.46|1328.26|1332.45|1330.25|1326.34|1324.14|0
1731591900000|2024-11-14 13:45:00|1330.23|1328.03|1328.58|1326.38|1332.34|1330.14|1324.82|1322.62|0
1731592200000|2024-11-14 13:50:00|1328.82|1326.62|1326.7|1324.5|1328.82|1326.62|1326.47|1324.27|0
1731592500000|2024-11-14 13:55:00|1326.47|1324.27|1327.4|1325.2|1327.75|1325.55|1326|1323.8|0
1731592800000|2024-11-14 14:00:00|1327.17|1324.97|1326.7|1324.5|1327.64|1325.44|1325.29|1323.09|0
1731593100000|2024-11-14 14:05:00|1326.93|1324.73|1327.4|1325.2|1329.75|1327.55|1326.93|1324.73|0
1731593400000|2024-11-14 14:10:00|1327.64|1325.44|1328.34|1326.14|1329.75|1327.55|1327.4|1325.2|0
1731593700000|2024-11-14 14:15:00|1328.11|1325.91|1326.7|1324.5|1328.81|1326.61|1326.23|1324.03|0
1731594000000|2024-11-14 14:20:00|1326.93|1324.73|1325.29|1323.09|1327.05|1324.85|1325.05|1322.85|0
1731594300000|2024-11-14 14:25:00|1325.05|1322.85|1328.34|1326.14|1328.81|1326.61|1324.46|1322.26|0
1731594600000|2024-11-14 14:30:00|1328.58|1326.38|1330.93|1328.73|1333.04|1330.84|1327.75|1325.55|0
1731594900000|2024-11-14 14:35:00|1330.22|1328.02|1322.94|1320.74|1332.34|1330.14|1322.94|1320.74|0
1731595200000|2024-11-14 14:40:00|1322.7|1320.5|1315.24|1313.04|1323.88|1321.68|1314.3|1312.1|0
1731595500000|2024-11-14 14:45:00|1315.01|1312.81|1319.7|1317.5|1319.94|1317.74|1313.6|1311.4|0
1731595800000|2024-11-14 14:50:00|1320.41|1318.21|1319|1316.8|1324.64|1322.44|1317.12|1314.92|0
1731596100000|2024-11-14 14:55:00|1319.94|1317.74|1317.12|1314.92|1321.11|1318.91|1317.12|1314.92|0
1731596400000|2024-11-14 15:00:00|1319|1316.8|1316.41|1314.21|1319|1316.8|1314.77|1312.57|0
1731596700000|2024-11-14 15:05:00|1317.12|1314.92|1315.24|1313.04|1320.17|1317.97|1314.53|1312.33|0
1731597000000|2024-11-14 15:10:00|1315.94|1313.74|1317.12|1314.92|1317.59|1315.39|1314.06|1311.86|0
1731597300000|2024-11-14 15:15:00|1316.41|1314.21|1307.03|1304.83|1318.29|1316.09|1307.03|1304.83|0
1731597600000|2024-11-14 15:20:00|1307.49|1305.29|1310.07|1307.87|1312.42|1310.22|1307.49|1305.29|0
1731597900000|2024-11-14 15:25:00|1310.54|1308.34|1319.23|1317.03|1319.7|1317.5|1310.54|1308.34|0
1731598200000|2024-11-14 15:30:00|1318.29|1316.09|1318.64|1316.44|1319.23|1317.03|1315.47|1313.27|0
1731598500000|2024-11-14 15:35:00|1318.99|1316.79|1322.05|1319.85|1322.75|1320.55|1318.29|1316.09|0
1731598800000|2024-11-14 15:40:00|1321.58|1319.38|1323.69|1321.49|1323.92|1321.72|1320.4|1318.2|0
1731599100000|2024-11-14 15:45:00|1323.45|1321.25|1323.06|1320.86|1323.92|1321.72|1321.76|1319.56|0
1731599400000|2024-11-14 15:50:00|1322.59|1320.39|1321.06|1318.86|1324|1321.8|1320.71|1318.51|0
1731599700000|2024-11-14 15:55:00|1321.18|1318.98|1316.48|1314.28|1322|1319.8|1315.07|1312.87|0
1731600000000|2024-11-14 16:00:00|1316.25|1314.05|1314.84|1312.64|1318.83|1316.63|1313.9|1311.7|0
1731600300000|2024-11-14 16:05:00|1315.07|1312.87|1317.42|1315.22|1317.89|1315.69|1314.6|1312.4|0
1731600600000|2024-11-14 16:10:00|1317.18|1314.98|1317.42|1315.22|1319.3|1317.1|1315.54|1313.34|0
1731600900000|2024-11-14 16:15:00|1317.18|1314.98|1317.42|1315.22|1319.77|1317.57|1315.77|1313.57|0
1731601200000|2024-11-14 16:20:00|1317.65|1315.45|1320.47|1318.27|1320.71|1318.51|1316.95|1314.75|0
1731601500000|2024-11-14 16:25:00|1320.71|1318.51|1319.36|1317.16|1321.88|1319.68|1319.36|1317.16|0
1731601800000|2024-11-14 16:30:00|1319.6|1317.4|1318.42|1316.22|1320.77|1318.57|1318.18|1315.98|0
1731602100000|2024-11-14 16:35:00|1318.18|1315.98|1321.24|1319.04|1321.71|1319.51|1317.95|1315.75|0
1731602400000|2024-11-14 16:40:00|1321|1318.8|1319.83|1317.63|1323.82|1321.62|1319.59|1317.39|0
1731602700000|2024-11-14 16:45:00|1319.59|1317.39|1314.66|1312.46|1320.53|1318.33|1314.42|1312.22|0
1731603000000|2024-11-14 16:50:00|1314.89|1312.69|1311.84|1309.64|1317.35|1315.15|1311.84|1309.64|0
1731603300000|2024-11-14 16:55:00|1312.31|1310.11|1312.07|1309.87|1313.01|1310.81|1310.43|1308.23|0
1731603600000|2024-11-14 17:00:00|1311.6|1309.4|1310.66|1308.46|1312.07|1309.87|1307.38|1305.18|0
1731603900000|2024-11-14 17:05:00|1310.43|1308.23|1310.66|1308.46|1312.07|1309.87|1308.78|1306.58|0
1731604200000|2024-11-14 17:10:00|1310.9|1308.7|1306.91|1304.71|1313.48|1311.28|1306.91|1304.71|0
1731604500000|2024-11-14 17:15:00|1307.14|1304.94|1305.97|1303.77|1307.38|1305.18|1303.15|1300.95|0
1731604800000|2024-11-14 17:20:00|1305.73|1303.53|1304.56|1302.36|1306.44|1304.24|1303.39|1301.19|0
1731605100000|2024-11-14 17:25:00|1304.79|1302.59|1304.09|1301.89|1305.26|1303.06|1303.15|1300.95|0
1731605400000|2024-11-14 17:30:00|1303.85|1301.65|1300.92|1298.72|1303.85|1301.65|1295.65|1293.45|0
1731605700000|2024-11-14 17:35:00|1301.04|1298.84|1307.14|1304.94|1308.78|1306.58|1301.04|1298.84|0
1731606000000|2024-11-14 17:40:00|1307.61|1305.41|1307.14|1304.94|1308.31|1306.11|1304.79|1302.59|0
1731606300000|2024-11-14 17:45:00|1306.9|1304.7|1296.11|1293.91|1307.61|1305.41|1294.71|1292.51|0
1731606600000|2024-11-14 17:50:00|1295.18|1292.98|1305.37|1303.17|1305.73|1303.53|1294.71|1292.51|0
1731606900000|2024-11-14 17:55:00|1305.26|1303.06|1305.96|1303.76|1307.61|1305.41|1304.09|1301.89|0
1731607200000|2024-11-14 18:00:00|1305.49|1303.29|1307.66|1305.46|1308.54|1306.34|1303.38|1301.18|0
1731607500000|2024-11-14 18:05:00|1308.13|1305.93|1309.77|1307.57|1310.01|1307.81|1306.72|1304.52|0
1731607800000|2024-11-14 18:10:00|1309.54|1307.34|1310.47|1308.27|1311.65|1309.45|1308.83|1306.63|0
1731608100000|2024-11-14 18:15:00|1310.71|1308.51|1308.6|1306.4|1312.12|1309.92|1308.24|1306.04|0
1731608400000|2024-11-14 18:20:00|1309.3|1307.1|1310.24|1308.04|1310.71|1308.51|1309.06|1306.86|0
1731608700000|2024-11-14 18:25:00|1310.47|1308.27|1306.95|1304.75|1311.18|1308.98|1306.72|1304.52|0
1731609000000|2024-11-14 18:30:00|1306.72|1304.52|1305.31|1303.11|1307.19|1304.99|1303.43|1301.23|0
1731609300000|2024-11-14 18:35:00|1304.6|1302.4|1303.43|1301.23|1306.48|1304.28|1302.49|1300.29|0
1731609600000|2024-11-14 18:40:00|1303.66|1301.46|1306.01|1303.81|1306.71|1304.51|1303.43|1301.23|0
1731609900000|2024-11-14 18:45:00|1305.77|1303.57|1303.43|1301.23|1306.01|1303.81|1302.96|1300.76|0
1731610200000|2024-11-14 18:50:00|1303.66|1301.46|1299.91|1297.71|1304.84|1302.64|1299.44|1297.24|0
1731610500000|2024-11-14 18:55:00|1299.67|1297.47|1295.22|1293.02|1300.14|1297.94|1294.04|1291.84|0
1731610800000|2024-11-14 19:00:00|1294.98|1292.78|1306.24|1304.04|1307.42|1305.22|1294.98|1292.78|0
1731611100000|2024-11-14 19:05:00|1305.54|1303.34|1304.83|1302.63|1308.35|1306.15|1304.6|1302.4|0
1731611400000|2024-11-14 19:10:00|1304.6|1302.4|1302.49|1300.29|1306.48|1304.28|1302.49|1300.29|0
1731611700000|2024-11-14 19:15:00|1302.95|1300.75|1303.19|1300.99|1304.13|1301.93|1302.02|1299.82|0
1731612000000|2024-11-14 19:20:00|1303.54|1301.34|1304.13|1301.93|1304.83|1302.63|1301.55|1299.35|0
1731612300000|2024-11-14 19:25:00|1303.89|1301.69|1306.71|1304.51|1306.94|1304.74|1303.66|1301.46|0
1731612600000|2024-11-14 19:30:00|1306.94|1304.74|1306.94|1304.74|1309.29|1307.09|1306|1303.8|0
1731612900000|2024-11-14 19:35:00|1307.18|1304.98|1309.53|1307.33|1309.53|1307.33|1306.71|1304.51|0
1731613200000|2024-11-14 19:40:00|1309.76|1307.56|1308.59|1306.39|1311.17|1308.97|1307.41|1305.21|0
1731613500000|2024-11-14 19:45:00|1308.82|1306.62|1305.53|1303.33|1309.05|1306.85|1305.06|1302.86|0
1731613800000|2024-11-14 19:50:00|1305.77|1303.57|1311.38|1309.18|1312.79|1310.59|1305.77|1303.57|0
1731614100000|2024-11-14 19:55:00|1310.91|1308.71|1308.09|1305.89|1311.85|1309.65|1306.91|1304.71|0
1731614400000|2024-11-14 20:00:00|1303.86|1301.66|1294.23|1292.03|1304.8|1302.6|1292.35|1290.15|0
1731614700000|2024-11-14 20:05:00|1294.7|1292.5|1290.86|1288.66|1295.64|1293.44|1287.2|1285|0
1731615000000|2024-11-14 20:10:00|1290.62|1288.42|1291.09|1288.89|1295.08|1292.88|1288.05|1285.85|0
1731615300000|2024-11-14 20:15:00|1290.62|1288.42|1298.13|1295.93|1300.12|1297.92|1290.62|1288.42|0
1731615600000|2024-11-14 20:20:00|1297.89|1295.69|1296.09|1293.89|1298.67|1296.47|1293.67|1291.47|0
1731615900000|2024-11-14 20:25:00|1295.86|1293.66|1297.27|1295.07|1300.32|1298.12|1294.68|1292.48|0
1731616200000|2024-11-14 20:30:00|1299.14|1296.94|1290.93|1288.73|1299.14|1296.94|1289.76|1287.56|0
1731616500000|2024-11-14 20:35:00|1291.4|1289.2|1292.1|1289.9|1295.39|1293.19|1289.76|1287.56|0
1731616800000|2024-11-14 20:40:00|1292.57|1290.37|1288.35|1286.15|1293.51|1291.31|1287.18|1284.98|0
1731617100000|2024-11-14 20:45:00|1288.59|1286.39|1285.77|1283.57|1291.4|1289.2|1284.01|1281.81|0
1731617400000|2024-11-14 20:50:00|1288.12|1285.92|1290.46|1288.26|1293.51|1291.31|1286.71|1284.51|0
1731617700000|2024-11-14 20:55:00|1290.23|1288.03|1292.34|1290.14|1294.45|1292.25|1287.65|1285.45|0
1731618000000|2024-11-14 21:00:00|1291.16|1288.96|1289.76|1287.56|1291.4|1289.2|1287.41|1285.21|0
1731618300000|2024-11-14 21:05:00|1289.99|1287.79|1282.02|1279.82|1290.22|1288.02|1279.91|1277.71|0
1731618600000|2024-11-14 21:10:00|1282.49|1280.29|1279.56|1277.36|1284.13|1281.93|1279.56|1277.36|0
1731618900000|2024-11-14 21:15:00|1279.55|1277.15|1284.11|1281.71|1284.46|1282.06|1279.55|1277.15|0
1731619200000|2024-11-14 21:20:00|1284.23|1281.83|1283.76|1281.36|1286.57|1284.17|1283.76|1281.36|0
1731619500000|2024-11-14 21:25:00|1283.99|1281.59|1285.4|1283|1285.87|1283.47|1283.76|1281.36|0
1731619800000|2024-11-14 21:30:00|1285.63|1283.23|1287.04|1284.64|1287.04|1284.64|1285.16|1282.76|0
1731620100000|2024-11-14 21:35:00|1287.27|1284.87|1287.74|1285.34|1288.45|1286.05|1287.27|1284.87|0
1731620400000|2024-11-14 21:40:00|1287.85|1285.45|1288.21|1285.81|1288.91|1286.51|1287.51|1285.11|0
1731620700000|2024-11-14 21:45:00|1287.98|1285.58|1288.21|1285.81|1289.26|1286.86|1287.98|1285.58|0
1731621000000|2024-11-14 21:50:00|1288.44|1286.04|1288.68|1286.28|1289.15|1286.75|1288.21|1285.81|0
1731621300000|2024-11-14 21:55:00|1289.15|1286.75|1289.02|1286.62|1289.26|1286.86|1287.74|1285.34|0
1731621600000|2024-11-14 22:00:00|1288.46|1286.06|1287.78|1285.38|1288.46|1286.06|1287.78|1285.38|0
1731621900000|2024-11-14 22:05:00|1288.11|1285.71|1288.08|1285.68|1288.15|1285.75|1288.08|1285.68|0
1731622200000|2024-11-14 22:10:00|1288.06|1285.66|1287.95|1285.55|1288.06|1285.66|1287.92|1285.52|0
1731622500000|2024-11-14 22:15:00|1287.92|1285.52|1287.85|1285.45|1288.15|1285.75|1287.67|1285.27|0
1731622800000|2024-11-14 22:20:00|1287.95|1285.55|1287.57|1285.17|1287.95|1285.55|1287.44|1285.04|0
1731623100000|2024-11-14 22:25:00|1287.5|1285.1|1286.43|1284.03|1287.57|1285.17|1286.23|1283.83|0
1731623400000|2024-11-14 22:30:00|1286.47|1284.07|1285.98|1283.58|1286.47|1284.07|1285.71|1283.31|0
1731623700000|2024-11-14 22:35:00|1286.02|1283.62|1286.26|1283.86|1286.3|1283.9|1285.98|1283.58|0
1731624000000|2024-11-14 22:40:00|1286.22|1283.82|1286.4|1284|1286.47|1284.07|1286.22|1283.82|0
1731624300000|2024-11-14 22:45:00|1286.3|1283.9|1286.71|1284.31|1286.71|1284.31|1286.22|1283.82|0
1731624600000|2024-11-14 22:50:00|1286.74|1284.34|1286.4|1284|1286.88|1284.48|1286.4|1284|0
1731624900000|2024-11-14 22:55:00|1286.36|1283.96|1286.53|1284.13|1287.33|1284.93|1285.81|1283.41|0
1731625200000|2024-11-14 23:00:00|1288.55|1286.15|1284.8|1282.4|1288.55|1286.15|1284.22|1281.82|0
1731625500000|2024-11-14 23:05:00|1284.92|1282.52|1283.16|1280.76|1285.15|1282.75|1283.04|1280.64|0
1731625800000|2024-11-14 23:10:00|1283.39|1280.99|1281.17|1278.77|1283.98|1281.58|1280|1277.6|0
1731626100000|2024-11-14 23:15:00|1280.94|1278.54|1280.7|1278.3|1281.28|1278.88|1279.53|1277.13|0
1731626400000|2024-11-14 23:20:00|1280.58|1278.18|1280.7|1278.3|1281.4|1279|1280.58|1278.18|0
1731626700000|2024-11-14 23:25:00|1280.93|1278.53|1280.93|1278.53|1281.4|1279|1280.46|1278.06|0
1731627000000|2024-11-14 23:30:00|1280.81|1278.41|1283.51|1281.11|1283.74|1281.34|1280.7|1278.3|0
1731627300000|2024-11-14 23:35:00|1283.74|1281.34|1283.62|1281.22|1283.98|1281.58|1282.81|1280.41|0
1731627600000|2024-11-14 23:40:00|1283.39|1280.99|1283.27|1280.87|1283.51|1281.11|1282.57|1280.17|0
1731627900000|2024-11-14 23:45:00|1283.51|1281.11|1281.4|1279|1284.45|1282.05|1281.16|1278.76|0
1731628200000|2024-11-14 23:50:00|1281.28|1278.88|1281.16|1278.76|1282.57|1280.17|1280.93|1278.53|0
1731628500000|2024-11-14 23:55:00|1281.4|1279|1282.1|1279.7|1282.68|1280.28|1281.28|1278.88|0
1731628800000|2024-11-15 00:00:00|1281.87|1279.47|1282.1|1279.7|1282.45|1280.05|1280.93|1278.53|0
1731629100000|2024-11-15 00:05:00|1282.33|1279.93|1281.16|1278.76|1282.33|1279.93|1280.46|1278.06|0
1731629400000|2024-11-15 00:10:00|1281.4|1279|1281.63|1279.23|1282.33|1279.93|1281.27|1278.87|0
1731629700000|2024-11-15 00:15:00|1281.86|1279.46|1281.98|1279.58|1282.8|1280.4|1281.4|1279|0
1731630000000|2024-11-15 00:20:00|1282.1|1279.7|1280.93|1278.53|1282.21|1279.81|1279.52|1277.12|0
1731630300000|2024-11-15 00:25:00|1281.16|1278.76|1279.99|1277.59|1281.16|1278.76|1278.82|1276.42|0
1731630600000|2024-11-15 00:30:00|1279.87|1277.47|1279.29|1276.89|1280.69|1278.29|1278.35|1275.95|0
1731630900000|2024-11-15 00:35:00|1279.4|1277|1276.59|1274.19|1279.52|1277.12|1276.24|1273.84|0
1731631200000|2024-11-15 00:40:00|1276.71|1274.31|1275.18|1272.78|1277.65|1275.25|1274.6|1272.2|0
1731631500000|2024-11-15 00:45:00|1275.07|1272.67|1276.94|1274.54|1277.18|1274.78|1275.07|1272.67|0
1731631800000|2024-11-15 00:50:00|1277.18|1274.78|1276.47|1274.07|1277.41|1275.01|1275.77|1273.37|0
1731632100000|2024-11-15 00:55:00|1276.24|1273.84|1277.05|1274.65|1277.64|1275.24|1276.12|1273.72|0
1731632400000|2024-11-15 01:00:00|1276.94|1274.54|1276|1273.6|1277.18|1274.78|1275.3|1272.9|0
1731632700000|2024-11-15 01:05:00|1276.47|1274.07|1273.66|1271.26|1276.94|1274.54|1273.43|1271.03|0
1731633000000|2024-11-15 01:10:00|1273.78|1271.38|1273.43|1271.03|1274.71|1272.31|1271.32|1268.92|0
1731633300000|2024-11-15 01:15:00|1273.19|1270.79|1273.37|1270.97|1274.13|1271.73|1272.37|1269.97|0
1731633600000|2024-11-15 01:20:00|1273.84|1271.44|1272.43|1270.03|1274.54|1272.14|1272.43|1270.03|0
1731633900000|2024-11-15 01:25:00|1272.67|1270.27|1272.9|1270.5|1273.14|1270.74|1271.26|1268.86|0
1731634200000|2024-11-15 01:30:00|1272.8|1270.6|1272.8|1270.6|1273.5|1271.3|1271.86|1269.66|0
1731634500000|2024-11-15 01:35:00|1272.91|1270.71|1273.5|1271.3|1273.74|1271.54|1272.1|1269.9|0
1731634800000|2024-11-15 01:40:00|1273.74|1271.54|1271.86|1269.66|1273.74|1271.54|1270.93|1268.73|0
1731635100000|2024-11-15 01:45:00|1272.1|1269.9|1272.33|1270.13|1273.03|1270.83|1271.74|1269.54|0
1731635400000|2024-11-15 01:50:00|1272.1|1269.9|1272.1|1269.9|1272.1|1269.9|1271.16|1268.96|0
1731635700000|2024-11-15 01:55:00|1272.33|1270.13|1271.86|1269.66|1272.8|1270.6|1271.39|1269.19|0
1731636000000|2024-11-15 02:00:00|1271.97|1269.77|1271.63|1269.43|1272.1|1269.9|1270.93|1268.73|0
1731636300000|2024-11-15 02:05:00|1271.39|1269.19|1271.5|1269.3|1271.63|1269.43|1270.69|1268.49|0
1731636600000|2024-11-15 02:10:00|1271.63|1269.43|1271.63|1269.43|1272.09|1269.89|1270.69|1268.49|0
1731636900000|2024-11-15 02:15:00|1271.86|1269.66|1272.09|1269.89|1272.09|1269.89|1271.16|1268.96|0
1731637200000|2024-11-15 02:20:00|1272.2|1270|1273.66|1271.46|1274.08|1271.88|1271.39|1269.19|0
1731637500000|2024-11-15 02:25:00|1273.78|1271.58|1273.54|1271.34|1273.78|1271.58|1272.84|1270.64|0
1731637800000|2024-11-15 02:30:00|1273.31|1271.11|1274.25|1272.05|1274.25|1272.05|1272.84|1270.64|0
1731638100000|2024-11-15 02:35:00|1274.01|1271.81|1275.41|1273.21|1276.12|1273.92|1274.01|1271.81|0
1731638400000|2024-11-15 02:40:00|1275.18|1272.98|1275.41|1273.21|1275.65|1273.45|1274.95|1272.75|0
1731638700000|2024-11-15 02:45:00|1275.18|1272.98|1274.94|1272.74|1275.18|1272.98|1274.24|1272.04|0
1731639000000|2024-11-15 02:50:00|1274.71|1272.51|1275.41|1273.21|1275.65|1273.45|1274.71|1272.51|0
1731639300000|2024-11-15 02:55:00|1275.52|1273.32|1275.41|1273.21|1275.64|1273.44|1274.71|1272.51|0
1731639600000|2024-11-15 03:00:00|1275.52|1273.32|1275.18|1272.98|1275.52|1273.32|1273.77|1271.57|0
1731639900000|2024-11-15 03:05:00|1275.41|1273.21|1275.41|1273.21|1275.99|1273.79|1274.94|1272.74|0
1731640200000|2024-11-15 03:10:00|1275.29|1273.09|1276.11|1273.91|1277.05|1274.85|1275.29|1273.09|0
1731640500000|2024-11-15 03:15:00|1276.34|1274.14|1276.34|1274.14|1276.58|1274.38|1275.64|1273.44|0
1731640800000|2024-11-15 03:20:00|1276.58|1274.38|1277.16|1274.96|1277.28|1275.08|1276.34|1274.14|0
1731641100000|2024-11-15 03:25:00|1277.28|1275.08|1277.51|1275.31|1277.86|1275.66|1276.81|1274.61|0
1731641400000|2024-11-15 03:30:00|1277.39|1275.19|1277.04|1274.84|1277.39|1275.19|1275.87|1273.67|0
1731641700000|2024-11-15 03:35:00|1277.16|1274.96|1277.98|1275.78|1277.98|1275.78|1276.92|1274.72|0
1731642000000|2024-11-15 03:40:00|1277.86|1275.66|1277.04|1274.84|1277.98|1275.78|1276.81|1274.61|0
1731642300000|2024-11-15 03:45:00|1276.92|1274.72|1277.04|1274.84|1277.51|1275.31|1276.34|1274.14|0
1731642600000|2024-11-15 03:50:00|1277.28|1275.08|1275.64|1273.44|1277.28|1275.08|1275.17|1272.97|0
1731642900000|2024-11-15 03:55:00|1275.4|1273.2|1274.94|1272.74|1275.87|1273.67|1274.58|1272.38|0
1731643200000|2024-11-15 04:00:00|1275.17|1272.97|1273.53|1271.33|1275.4|1273.2|1273.18|1270.98|0
1731643500000|2024-11-15 04:05:00|1273.77|1271.57|1272.94|1270.74|1274.23|1272.03|1272.83|1270.63|0
1731643800000|2024-11-15 04:10:00|1273.06|1270.86|1272.94|1270.74|1273.53|1271.33|1272.6|1270.4|0
1731644100000|2024-11-15 04:15:00|1273.3|1271.1|1274|1271.8|1274.11|1271.91|1272.13|1269.93|0
1731644400000|2024-11-15 04:20:00|1274.23|1272.03|1275.4|1273.2|1275.4|1273.2|1274|1271.8|0
1731644700000|2024-11-15 04:25:00|1275.17|1272.97|1276.57|1274.37|1276.57|1274.37|1274.7|1272.5|0
1731645000000|2024-11-15 04:30:00|1276.33|1274.13|1275.63|1273.43|1276.8|1274.6|1275.4|1273.2|0
1731645300000|2024-11-15 04:35:00|1275.87|1273.67|1274.93|1272.73|1275.87|1273.67|1274.46|1272.26|0
1731645600000|2024-11-15 04:40:00|1275.16|1272.96|1274.7|1272.5|1275.16|1272.96|1274.46|1272.26|0
1731645900000|2024-11-15 04:45:00|1274.46|1272.26|1274.11|1271.91|1274.46|1272.26|1273.99|1271.79|0
1731646200000|2024-11-15 04:50:00|1273.99|1271.79|1275.16|1272.96|1275.16|1272.96|1273.76|1271.56|0
1731646500000|2024-11-15 04:55:00|1275.27|1273.07|1276.1|1273.9|1276.1|1273.9|1274.93|1272.73|0
1731646800000|2024-11-15 05:00:00|1275.86|1273.66|1277.5|1275.3|1277.73|1275.53|1275.86|1273.66|0
1731647100000|2024-11-15 05:05:00|1277.73|1275.53|1276.8|1274.6|1277.97|1275.77|1276.1|1273.9|0
1731647400000|2024-11-15 05:10:00|1276.68|1274.48|1277.03|1274.83|1277.26|1275.06|1276.44|1274.24|0
1731647700000|2024-11-15 05:15:00|1276.91|1274.71|1278.2|1276|1278.43|1276.23|1276.8|1274.6|0
1731648000000|2024-11-15 05:20:00|1278.08|1275.88|1277.26|1275.06|1278.2|1276|1277.03|1274.83|0
1731648300000|2024-11-15 05:25:00|1277.5|1275.3|1277.26|1275.06|1278.2|1276|1277.03|1274.83|0
1731648600000|2024-11-15 05:30:00|1277.37|1275.17|1275.62|1273.42|1277.37|1275.17|1275.39|1273.19|0
1731648900000|2024-11-15 05:35:00|1275.86|1273.66|1274.8|1272.6|1276.09|1273.89|1274.69|1272.49|0
1731649200000|2024-11-15 05:40:00|1274.69|1272.49|1273.28|1271.08|1274.69|1272.49|1273.05|1270.85|0
1731649500000|2024-11-15 05:45:00|1273.52|1271.32|1272.58|1270.38|1273.52|1271.32|1272.35|1270.15|0
1731649800000|2024-11-15 05:50:00|1272.35|1270.15|1271.88|1269.68|1272.82|1270.62|1271.41|1269.21|0
1731650100000|2024-11-15 05:55:00|1272.11|1269.91|1272.11|1269.91|1272.11|1269.91|1271.41|1269.21|0
1731650400000|2024-11-15 06:00:00|1271.88|1269.68|1271.12|1268.92|1272.11|1269.91|1270.71|1268.51|0
1731650700000|2024-11-15 06:05:00|1271.23|1269.03|1268.32|1266.12|1271.23|1269.03|1268.08|1265.88|0
1731651000000|2024-11-15 06:10:00|1268.43|1266.23|1266.45|1264.25|1268.79|1266.59|1265.51|1263.31|0
1731651300000|2024-11-15 06:15:00|1266.68|1264.48|1267.15|1264.95|1267.85|1265.65|1266.45|1264.25|0
1731651600000|2024-11-15 06:20:00|1266.92|1264.72|1262.48|1260.28|1267.03|1264.83|1262.48|1260.28|0
1731651900000|2024-11-15 06:25:00|1262.24|1260.04|1260.38|1258.18|1262.48|1260.28|1259.91|1257.71|0
1731652200000|2024-11-15 06:30:00|1260.61|1258.41|1261.78|1259.58|1262.01|1259.81|1260.14|1257.94|0
1731652500000|2024-11-15 06:35:00|1262.01|1259.81|1266.91|1264.71|1266.91|1264.71|1262.01|1259.81|0
1731652800000|2024-11-15 06:40:00|1267.15|1264.95|1265.04|1262.84|1267.15|1264.95|1264.81|1262.61|0
1731653100000|2024-11-15 06:45:00|1264.81|1262.61|1264.58|1262.38|1265.74|1263.54|1264.11|1261.91|0
1731653400000|2024-11-15 06:50:00|1264.81|1262.61|1265.74|1263.54|1265.74|1263.54|1264.34|1262.14|0
1731653700000|2024-11-15 06:55:00|1265.85|1263.65|1265.74|1263.54|1265.98|1263.78|1265.27|1263.07|0
1731654000000|2024-11-15 07:00:00|1265.51|1263.31|1264.81|1262.61|1265.97|1263.77|1264.57|1262.37|0
1731654300000|2024-11-15 07:05:00|1264.69|1262.49|1263.17|1260.97|1265.74|1263.54|1262.58|1260.38|0
1731654600000|2024-11-15 07:10:00|1262.94|1260.74|1263.87|1261.67|1263.87|1261.67|1262.82|1260.62|0
1731654900000|2024-11-15 07:15:00|1264.34|1262.14|1263.81|1261.61|1264.81|1262.61|1262.57|1260.37|0
1731655200000|2024-11-15 07:20:00|1263.69|1261.49|1262.24|1260.04|1263.93|1261.73|1262|1259.8|0
1731655500000|2024-11-15 07:25:00|1262.35|1260.15|1262.24|1260.04|1263.17|1260.97|1260.14|1257.94|0
1731655800000|2024-11-15 07:30:00|1262.35|1260.15|1261.77|1259.57|1262.94|1260.74|1260.83|1258.63|0
1731656100000|2024-11-15 07:35:00|1262|1259.8|1261.07|1258.87|1262.47|1260.27|1260.6|1258.4|0
1731656400000|2024-11-15 07:40:00|1261.3|1259.1|1262.23|1260.03|1262.23|1260.03|1259.43|1257.23|0
1731656700000|2024-11-15 07:45:00|1262.35|1260.15|1260.24|1258.04|1262.47|1260.27|1260.13|1257.93|0
1731657000000|2024-11-15 07:50:00|1260.37|1258.17|1259.66|1257.46|1261.18|1258.98|1259.2|1257|0
1731657300000|2024-11-15 07:55:00|1259.9|1257.7|1258.03|1255.83|1259.9|1257.7|1258.03|1255.83|0
1731657600000|2024-11-15 08:00:00|1258.73|1256.53|1260.36|1258.16|1261.53|1259.33|1258.73|1256.53|0
1731657900000|2024-11-15 08:05:00|1260.6|1258.4|1254.99|1252.79|1260.83|1258.63|1254.53|1252.33|0
1731658200000|2024-11-15 08:10:00|1254.29|1252.09|1254.99|1252.79|1255.69|1253.49|1252.89|1250.69|0
1731658500000|2024-11-15 08:15:00|1254.53|1252.33|1257.56|1255.36|1258.96|1256.76|1254.06|1251.86|0
1731658800000|2024-11-15 08:20:00|1257.33|1255.13|1253.83|1251.63|1257.33|1255.13|1252.89|1250.69|0
1731659100000|2024-11-15 08:25:00|1253.59|1251.39|1249.16|1246.96|1253.59|1251.39|1249.16|1246.96|0
1731659400000|2024-11-15 08:30:00|1248.93|1246.73|1253.12|1250.92|1254.29|1252.09|1248.93|1246.73|0
1731659700000|2024-11-15 08:35:00|1253.36|1251.16|1254.4|1252.2|1254.52|1252.32|1253|1250.8|0
1731660000000|2024-11-15 08:40:00|1254.06|1251.86|1256.62|1254.42|1257.32|1255.12|1254.06|1251.86|0
1731660300000|2024-11-15 08:45:00|1256.5|1254.3|1256.16|1253.96|1258.02|1255.82|1255.92|1253.72|0
1731660600000|2024-11-15 08:50:00|1255.92|1253.72|1258.02|1255.82|1258.49|1256.29|1254.76|1252.56|0
1731660900000|2024-11-15 08:55:00|1257.79|1255.59|1259.89|1257.69|1260|1257.8|1257.32|1255.12|0
1731661200000|2024-11-15 09:00:00|1260.12|1257.92|1258.25|1256.05|1260.36|1258.16|1257.79|1255.59|0
1731661500000|2024-11-15 09:05:00|1258.02|1255.82|1257.59|1255.39|1258.83|1256.63|1256.94|1254.74|0
1731661800000|2024-11-15 09:10:00|1257.82|1255.62|1256.19|1253.99|1258.52|1256.32|1256.19|1253.99|0
1731662100000|2024-11-15 09:15:00|1256.42|1254.22|1256.89|1254.69|1257.36|1255.16|1254.9|1252.7|0
1731662400000|2024-11-15 09:20:00|1257.12|1254.92|1257.35|1255.15|1257.7|1255.5|1256.89|1254.69|0
1731662700000|2024-11-15 09:25:00|1257.59|1255.39|1257.58|1255.38|1258.05|1255.85|1257.12|1254.92|0
1731663000000|2024-11-15 09:30:00|1256.64|1254.44|1257.58|1255.38|1257.58|1255.38|1256.41|1254.21|0
1731663300000|2024-11-15 09:35:00|1257.34|1255.14|1259.21|1257.01|1259.91|1257.71|1257.34|1255.14|0
1731663600000|2024-11-15 09:40:00|1258.98|1256.78|1258.51|1256.31|1259.32|1257.12|1258.28|1256.08|0
1731663900000|2024-11-15 09:45:00|1258.04|1255.84|1256.88|1254.68|1258.04|1255.84|1256.88|1254.68|0
1731664200000|2024-11-15 09:50:00|1256.64|1254.44|1256.87|1254.67|1256.87|1254.67|1255.01|1252.81|0
1731664500000|2024-11-15 09:55:00|1256.64|1254.44|1256.41|1254.21|1256.87|1254.67|1255.71|1253.51|0
1731664800000|2024-11-15 10:00:00|1256.17|1253.97|1257.81|1255.61|1258.04|1255.84|1256.17|1253.97|0
1731665100000|2024-11-15 10:05:00|1257.68|1255.48|1258.27|1256.07|1258.27|1256.07|1257.11|1254.91|0
1731665400000|2024-11-15 10:10:00|1258.04|1255.84|1256.17|1253.97|1258.04|1255.84|1255.94|1253.74|0
1731665700000|2024-11-15 10:15:00|1256.28|1254.08|1254.77|1252.57|1256.64|1254.44|1254.77|1252.57|0
1731666000000|2024-11-15 10:20:00|1254.54|1252.34|1256.87|1254.67|1256.87|1254.67|1253.84|1251.64|0
1731666300000|2024-11-15 10:25:00|1256.64|1254.44|1257.8|1255.6|1258.04|1255.84|1256.64|1254.44|0
1731666600000|2024-11-15 10:30:00|1257.57|1255.37|1257.91|1255.71|1258.04|1255.84|1255.47|1253.27|0
1731666900000|2024-11-15 10:35:00|1257.8|1255.6|1257.1|1254.9|1258.04|1255.84|1256.51|1254.31|0
1731667200000|2024-11-15 10:40:00|1256.63|1254.43|1256.63|1254.43|1257.33|1255.13|1256.17|1253.97|0
1731667500000|2024-11-15 10:45:00|1256.87|1254.67|1258.27|1256.07|1258.27|1256.07|1256.63|1254.43|0
1731667800000|2024-11-15 10:50:00|1258.5|1256.3|1257.68|1255.48|1259.2|1257|1257.57|1255.37|0
1731668100000|2024-11-15 10:55:00|1257.8|1255.6|1258.5|1256.3|1258.73|1256.53|1257.8|1255.6|0
1731668400000|2024-11-15 11:00:00|1258.73|1256.53|1259.66|1257.46|1259.66|1257.46|1258.26|1256.06|0
1731668700000|2024-11-15 11:05:00|1260.01|1257.81|1261.3|1259.1|1262.23|1260.03|1260.01|1257.81|0
1731669000000|2024-11-15 11:10:00|1261.18|1258.98|1262.23|1260.03|1262.7|1260.5|1260.83|1258.63|0
1731669300000|2024-11-15 11:15:00|1262|1259.8|1262.23|1260.03|1262.46|1260.26|1262|1259.8|0
1731669600000|2024-11-15 11:20:00|1262|1259.8|1262.23|1260.03|1262.46|1260.26|1261.53|1259.33|0
1731669900000|2024-11-15 11:25:00|1262|1259.8|1263.16|1260.96|1263.16|1260.96|1261.99|1259.79|0
1731670200000|2024-11-15 11:30:00|1262.93|1260.73|1262.23|1260.03|1262.93|1260.73|1261.76|1259.56|0
1731670500000|2024-11-15 11:35:00|1262.46|1260.26|1263.27|1261.07|1263.27|1261.07|1262.23|1260.03|0
1731670800000|2024-11-15 11:40:00|1263.16|1260.96|1262.23|1260.03|1263.16|1260.96|1261.99|1259.79|0
1731671100000|2024-11-15 11:45:00|1262.1|1259.9|1262.57|1260.37|1262.93|1260.73|1261.99|1259.79|0
1731671400000|2024-11-15 11:50:00|1262.46|1260.26|1262.69|1260.49|1263.16|1260.96|1261.76|1259.56|0
1731671700000|2024-11-15 11:55:00|1262.46|1260.26|1262.69|1260.49|1263.04|1260.84|1262.22|1260.02|0
1731672000000|2024-11-15 12:00:00|1262.57|1260.37|1263.16|1260.96|1263.39|1261.19|1262.22|1260.02|0
1731672300000|2024-11-15 12:05:00|1263.04|1260.84|1265.02|1262.82|1265.02|1262.82|1262.92|1260.72|0
1731672600000|2024-11-15 12:10:00|1265.26|1263.06|1265.72|1263.52|1265.72|1263.52|1264.9|1262.7|0
1731672900000|2024-11-15 12:15:00|1265.84|1263.64|1263.62|1261.42|1266.19|1263.99|1263.62|1261.42|0
1731673200000|2024-11-15 12:20:00|1263.86|1261.66|1262.69|1260.49|1264.56|1262.36|1261.75|1259.55|0
1731673500000|2024-11-15 12:25:00|1262.92|1260.72|1264.55|1262.35|1264.55|1262.35|1262.45|1260.25|0
1731673800000|2024-11-15 12:30:00|1264.32|1262.12|1264.32|1262.12|1264.55|1262.35|1263.15|1260.95|0
1731674100000|2024-11-15 12:35:00|1264.55|1262.35|1265.02|1262.82|1265.02|1262.82|1263.62|1261.42|0
1731674400000|2024-11-15 12:40:00|1264.79|1262.59|1264.79|1262.59|1265.72|1263.52|1264.79|1262.59|0
1731674700000|2024-11-15 12:45:00|1264.55|1262.35|1265.49|1263.29|1265.49|1263.29|1264.2|1262|0
1731675000000|2024-11-15 12:50:00|1265.72|1263.52|1265.95|1263.75|1267.12|1264.92|1265.6|1263.4|0
1731675300000|2024-11-15 12:55:00|1266.65|1264.45|1267.82|1265.62|1268.75|1266.55|1266.42|1264.22|0
1731675600000|2024-11-15 13:00:00|1267.7|1265.5|1267.12|1264.92|1268.05|1265.85|1266.65|1264.45|0
1731675900000|2024-11-15 13:05:00|1267|1264.8|1265.02|1262.82|1267.59|1265.39|1265.02|1262.82|0
1731676200000|2024-11-15 13:10:00|1265.13|1262.93|1265.59|1263.39|1266.88|1264.68|1265.02|1262.82|0
1731676500000|2024-11-15 13:15:00|1265.48|1263.28|1263.85|1261.65|1265.72|1263.52|1263.85|1261.65|0
1731676800000|2024-11-15 13:20:00|1264.08|1261.88|1263.61|1261.41|1265.95|1263.75|1263.61|1261.41|0
1731677100000|2024-11-15 13:25:00|1263.85|1261.65|1264.08|1261.88|1265.95|1263.75|1263.85|1261.65|0
1731677400000|2024-11-15 13:30:00|1262.09|1259.89|1260.52|1258.32|1268.63|1266.43|1259.82|1257.62|0
1731677700000|2024-11-15 13:35:00|1260.64|1258.44|1259.24|1257.04|1261.34|1259.14|1258.54|1256.34|0
1731678000000|2024-11-15 13:40:00|1259|1256.8|1261.1|1258.9|1263.67|1261.47|1258.54|1256.34|0
1731678300000|2024-11-15 13:45:00|1261.21|1259.01|1262.74|1260.54|1263.67|1261.47|1261.1|1258.9|0
1731678600000|2024-11-15 13:50:00|1262.27|1260.07|1261.1|1258.9|1262.74|1260.54|1260.17|1257.97|0
1731678900000|2024-11-15 13:55:00|1260.87|1258.67|1260.17|1257.97|1261.33|1259.13|1259.7|1257.5|0
1731679200000|2024-11-15 14:00:00|1260.28|1258.08|1259.23|1257.03|1261.45|1259.25|1259.23|1257.03|0
1731679500000|2024-11-15 14:05:00|1259.34|1257.14|1258.53|1256.33|1260.17|1257.97|1258.53|1256.33|0
1731679800000|2024-11-15 14:10:00|1258.3|1256.1|1258.3|1256.1|1259.23|1257.03|1258.18|1255.98|0
1731680100000|2024-11-15 14:15:00|1258.41|1256.21|1255.26|1253.06|1259.23|1257.03|1254.1|1251.9|0
1731680400000|2024-11-15 14:20:00|1255.5|1253.3|1253.86|1251.66|1256.66|1254.46|1253.63|1251.43|0
1731680700000|2024-11-15 14:25:00|1253.27|1251.07|1254.65|1252.45|1257.13|1254.93|1252.46|1250.26|0
1731681000000|2024-11-15 14:30:00|1253.94|1251.74|1249.04|1246.84|1258.15|1255.95|1249.04|1246.84|0
1731681300000|2024-11-15 14:35:00|1248.58|1246.38|1249.98|1247.78|1250.91|1248.71|1246.71|1244.51|0
1731681600000|2024-11-15 14:40:00|1250.21|1248.01|1250.21|1248.01|1254.64|1252.44|1246.94|1244.74|0
1731681900000|2024-11-15 14:45:00|1249.04|1246.84|1256.28|1254.08|1256.98|1254.78|1247.64|1245.44|0
1731682200000|2024-11-15 14:50:00|1256.74|1254.54|1249.74|1247.54|1256.74|1254.54|1249.74|1247.54|0
1731682500000|2024-11-15 14:55:00|1249.51|1247.31|1244.37|1242.17|1250.67|1248.47|1242.51|1240.31|0
1731682800000|2024-11-15 15:00:00|1243.67|1241.47|1237.95|1235.75|1243.67|1241.47|1237.71|1235.51|0
1731683100000|2024-11-15 15:05:00|1237.71|1235.51|1232.59|1230.39|1240.97|1238.77|1232.13|1229.93|0
1731683400000|2024-11-15 15:10:00|1232.83|1230.63|1233.06|1230.86|1235.85|1233.65|1230.27|1228.07|0
1731683700000|2024-11-15 15:15:00|1233.52|1231.32|1233.44|1231.24|1237.25|1235.05|1230.19|1227.99|0
1731684000000|2024-11-15 15:20:00|1232.98|1230.78|1227.64|1225.44|1233.21|1231.01|1226.71|1224.51|0
1731684300000|2024-11-15 15:25:00|1227.87|1225.67|1226.47|1224.27|1231.58|1229.38|1226.47|1224.27|0
1731684600000|2024-11-15 15:30:00|1226.23|1224.03|1226.42|1224.22|1228.98|1226.78|1224.14|1221.94|0
1731684900000|2024-11-15 15:35:00|1226.19|1223.99|1227.19|1224.99|1228.82|1226.62|1221.54|1219.34|0
1731685200000|2024-11-15 15:40:00|1226.73|1224.53|1227.66|1225.46|1228.35|1226.15|1223.48|1221.28|0
1731685500000|2024-11-15 15:45:00|1227.42|1225.22|1228.55|1226.35|1232.3|1230.1|1226.73|1224.53|0
1731685800000|2024-11-15 15:50:00|1228.78|1226.58|1225.99|1223.79|1236.44|1234.24|1225.06|1222.86|0
1731686100000|2024-11-15 15:55:00|1226.22|1224.02|1225.64|1223.44|1227.62|1225.42|1222.74|1220.54|0
1731686400000|2024-11-15 16:00:00|1225.06|1222.86|1223.32|1221.12|1227.62|1225.42|1223.32|1221.12|0
1731686700000|2024-11-15 16:05:00|1223.9|1221.7|1223.67|1221.47|1227.85|1225.65|1223.21|1221.01|0
1731687000000|2024-11-15 16:10:00|1224.6|1222.4|1226.68|1224.48|1232.26|1230.06|1224.6|1222.4|0
1731687300000|2024-11-15 16:15:00|1226.92|1224.72|1231.56|1229.36|1232.95|1230.75|1226.45|1224.25|0
1731687600000|2024-11-15 16:20:00|1231.33|1229.13|1231.21|1229.01|1231.79|1229.59|1227.61|1225.41|0
1731687900000|2024-11-15 16:25:00|1231.33|1229.13|1233.18|1230.98|1233.42|1231.22|1229.58|1227.38|0
1731688200000|2024-11-15 16:30:00|1232.49|1230.29|1229.24|1227.04|1234.35|1232.15|1228.77|1226.57|0
1731688500000|2024-11-15 16:35:00|1229|1226.8|1223.69|1221.49|1229|1226.8|1223.66|1221.46|0
1731688800000|2024-11-15 16:40:00|1223.46|1221.26|1222.26|1220.06|1224.15|1221.95|1219.25|1217.05|0
1731689100000|2024-11-15 16:45:00|1223.19|1220.99|1224.12|1221.92|1228.29|1226.09|1220.87|1218.67|0
1731689400000|2024-11-15 16:50:00|1224.81|1222.61|1224.81|1222.61|1224.81|1222.61|1221.56|1219.36|0
1731689700000|2024-11-15 16:55:00|1223.88|1221.68|1219.24|1217.04|1224.11|1221.91|1216.69|1214.49|0
1731690000000|2024-11-15 17:00:00|1218.78|1216.58|1217.36|1215.16|1220.87|1218.67|1216.67|1214.47|0
1731690300000|2024-11-15 17:05:00|1217.83|1215.63|1218.08|1215.88|1219.47|1217.27|1214.12|1211.92|0
1731690600000|2024-11-15 17:10:00|1217.85|1215.65|1220.16|1217.96|1220.16|1217.96|1216.47|1214.27|0
1731690900000|2024-11-15 17:15:00|1219.93|1217.73|1220.39|1218.19|1221.55|1219.35|1217.16|1214.96|0
1731691200000|2024-11-15 17:20:00|1220.62|1218.42|1218.77|1216.57|1222.7|1220.5|1217.62|1215.42|0
1731691500000|2024-11-15 17:25:00|1219|1216.8|1218.19|1215.99|1219.47|1217.27|1216.69|1214.49|0
1731691800000|2024-11-15 17:30:00|1218.08|1215.88|1218.03|1215.83|1218.73|1216.53|1213.92|1211.72|0
1731692100000|2024-11-15 17:35:00|1217.34|1215.14|1216.88|1214.68|1218.49|1216.29|1214.91|1212.71|0
1731692400000|2024-11-15 17:40:00|1216.76|1214.56|1219.65|1217.45|1220.11|1217.91|1214.57|1212.37|0
1731692700000|2024-11-15 17:45:00|1219.88|1217.68|1217.8|1215.6|1221.49|1219.29|1216.65|1214.45|0
1731693000000|2024-11-15 17:50:00|1217.34|1215.14|1212.72|1210.52|1217.34|1215.14|1211.11|1208.91|0
1731693300000|2024-11-15 17:55:00|1212.49|1210.29|1218.49|1216.29|1219.18|1216.98|1212.49|1210.29|0
1731693600000|2024-11-15 18:00:00|1218.72|1216.52|1216.18|1213.98|1219.87|1217.67|1215.49|1213.29|0
1731693900000|2024-11-15 18:05:00|1216.41|1214.21|1217.56|1215.36|1218.03|1215.83|1214.57|1212.37|0
1731694200000|2024-11-15 18:10:00|1217.1|1214.9|1215.95|1213.75|1217.56|1215.36|1214.8|1212.6|0
1731694500000|2024-11-15 18:15:00|1216.18|1213.98|1216.64|1214.44|1220.1|1217.9|1215.03|1212.83|0
1731694800000|2024-11-15 18:20:00|1217.1|1214.9|1215.49|1213.29|1220.1|1217.9|1214.33|1212.13|0
1731695100000|2024-11-15 18:25:00|1215.25|1213.05|1218.25|1216.05|1219.18|1216.98|1215.02|1212.82|0
1731695400000|2024-11-15 18:30:00|1217.79|1215.59|1212.72|1210.52|1217.79|1215.59|1212.72|1210.52|0
1731695700000|2024-11-15 18:35:00|1212.25|1210.05|1215.94|1213.74|1216.17|1213.97|1212.25|1210.05|0
1731696000000|2024-11-15 18:40:00|1215.71|1213.51|1212.71|1210.51|1216.17|1213.97|1211.56|1209.36|0
1731696300000|2024-11-15 18:45:00|1212.94|1210.74|1208.33|1206.13|1212.94|1210.74|1207.41|1205.21|0
1731696600000|2024-11-15 18:50:00|1208.1|1205.9|1208.56|1206.36|1209.95|1207.75|1207.41|1205.21|0
1731696900000|2024-11-15 18:55:00|1208.79|1206.59|1209.48|1207.28|1209.71|1207.51|1203.83|1201.63|0
1731697200000|2024-11-15 19:00:00|1209.25|1207.05|1208.56|1206.36|1212.48|1210.28|1207.41|1205.21|0
1731697500000|2024-11-15 19:05:00|1208.32|1206.12|1211.93|1209.73|1214.7|1212.5|1207.73|1205.53|0
1731697800000|2024-11-15 19:10:00|1211.7|1209.5|1211.24|1209.04|1213.42|1211.22|1209.86|1207.66|0
1731698100000|2024-11-15 19:15:00|1211.01|1208.81|1209.62|1207.42|1212.62|1210.42|1209.39|1207.19|0
1731698400000|2024-11-15 19:20:00|1209.85|1207.65|1208.93|1206.73|1210.54|1208.34|1207.78|1205.58|0
1731698700000|2024-11-15 19:25:00|1208.7|1206.5|1206.17|1203.97|1209.39|1207.19|1205.48|1203.28|0
1731699000000|2024-11-15 19:30:00|1206.4|1204.2|1206.4|1204.2|1208.47|1206.27|1205.71|1203.51|0
1731699300000|2024-11-15 19:35:00|1206.28|1204.08|1207.78|1205.58|1209.39|1207.19|1206.17|1203.97|0
1731699600000|2024-11-15 19:40:00|1208.01|1205.81|1216.76|1214.56|1217.22|1215.02|1207.78|1205.58|0
1731699900000|2024-11-15 19:45:00|1216.3|1214.1|1216.8|1214.6|1222.07|1219.87|1215.38|1213.18|0
1731700200000|2024-11-15 19:50:00|1216.57|1214.37|1209.88|1207.68|1218.19|1215.99|1209.19|1206.99|0
1731700500000|2024-11-15 19:55:00|1209.42|1207.22|1213.8|1211.6|1214.26|1212.06|1209.42|1207.22|0
1731700800000|2024-11-15 20:00:00|1213.57|1211.37|1218.18|1215.98|1218.18|1215.98|1213.34|1211.14|0
1731701100000|2024-11-15 20:05:00|1217.95|1215.75|1216.11|1213.91|1221.65|1219.45|1215.18|1212.98|0
1731701400000|2024-11-15 20:10:00|1216.57|1214.37|1219.11|1216.91|1220.03|1217.83|1216.34|1214.14|0
1731701700000|2024-11-15 20:15:00|1218.88|1216.68|1222.34|1220.14|1224.88|1222.68|1218.18|1215.98|0
1731702000000|2024-11-15 20:20:00|1222.8|1220.6|1219.57|1217.37|1225.57|1223.37|1218.87|1216.67|0
1731702300000|2024-11-15 20:25:00|1220.03|1217.83|1217.49|1215.29|1220.72|1218.52|1217.49|1215.29|0
1731702600000|2024-11-15 20:30:00|1218.64|1216.44|1219.1|1216.9|1220.72|1218.52|1216.1|1213.9|0
1731702900000|2024-11-15 20:35:00|1218.87|1216.67|1218.18|1215.98|1220.72|1218.52|1217.95|1215.75|0
1731703200000|2024-11-15 20:40:00|1218.64|1216.44|1212.4|1210.2|1219.33|1217.13|1211.7|1209.5|0
1731703500000|2024-11-15 20:45:00|1212.86|1210.66|1214.01|1211.81|1216.32|1214.12|1212.63|1210.43|0
1731703800000|2024-11-15 20:50:00|1214.94|1212.74|1223.95|1221.75|1224.41|1222.21|1214.01|1211.81|0
1731704100000|2024-11-15 20:55:00|1222.56|1220.36|1218.86|1216.66|1225.57|1223.37|1218.86|1216.66|0
1731704400000|2024-11-15 21:00:00|1220.02|1217.82|1224.41|1222.21|1228.58|1226.38|1220.02|1217.82|0
1731704700000|2024-11-15 21:05:00|1224.64|1222.44|1224.98|1222.78|1225.8|1223.6|1224.18|1221.98|0
1731705000000|2024-11-15 21:10:00|1225.11|1222.91|1224.18|1221.98|1225.34|1223.14|1223.48|1221.28|0
1731892800000|2024-11-18 01:20:00|1235.68|1233.28|1236.14|1233.74|1236.37|1233.97|1235.68|1233.28|0
1731893100000|2024-11-18 01:25:00|1235.91|1233.51|1235.79|1233.39|1236.61|1234.21|1235.79|1233.39|0
1731893400000|2024-11-18 01:30:00|1235.81|1233.61|1236.04|1233.84|1236.27|1234.07|1235.34|1233.14|0
1731893700000|2024-11-18 01:35:00|1235.92|1233.72|1235.11|1232.91|1236.04|1233.84|1234.88|1232.68|0
1731894000000|2024-11-18 01:40:00|1234.88|1232.68|1235.11|1232.91|1236.04|1233.84|1234.88|1232.68|0
1731894300000|2024-11-18 01:45:00|1235.34|1233.14|1233.95|1231.75|1235.34|1233.14|1233.48|1231.28|0
1731894600000|2024-11-18 01:50:00|1233.72|1231.52|1234.18|1231.98|1234.88|1232.68|1233.72|1231.52|0
1731894900000|2024-11-18 01:55:00|1234.41|1232.21|1234.41|1232.21|1234.88|1232.68|1233.95|1231.75|0
1731895200000|2024-11-18 02:00:00|1234.18|1231.98|1232.09|1229.89|1234.18|1231.98|1231.62|1229.42|0
1731895500000|2024-11-18 02:05:00|1232.32|1230.12|1232.78|1230.58|1233.02|1230.82|1232.09|1229.89|0
1731895800000|2024-11-18 02:10:00|1232.55|1230.35|1234.41|1232.21|1234.41|1232.21|1232.32|1230.12|0
1731896100000|2024-11-18 02:15:00|1234.18|1231.98|1234.87|1232.67|1235.1|1232.9|1234.18|1231.98|0
1731896400000|2024-11-18 02:20:00|1235.1|1232.9|1233.94|1231.74|1235.1|1232.9|1233.94|1231.74|0
1731896700000|2024-11-18 02:25:00|1234.05|1231.85|1233.71|1231.51|1234.87|1232.67|1233.71|1231.51|0
1731897000000|2024-11-18 02:30:00|1233.94|1231.74|1233.01|1230.81|1234.17|1231.97|1232.78|1230.58|0
1731897300000|2024-11-18 02:35:00|1233.24|1231.04|1234.64|1232.44|1234.87|1232.67|1233.01|1230.81|0
1731897600000|2024-11-18 02:40:00|1234.87|1232.67|1234.05|1231.85|1234.87|1232.67|1234.05|1231.85|0
1731897900000|2024-11-18 02:45:00|1233.94|1231.74|1233.94|1231.74|1234.4|1232.2|1233.71|1231.51|0
1731898200000|2024-11-18 02:50:00|1233.82|1231.62|1233.7|1231.5|1234.51|1232.31|1233.7|1231.5|0
1731898500000|2024-11-18 02:55:00|1233.94|1231.74|1234.4|1232.2|1234.4|1232.2|1233.58|1231.38|0
1731898800000|2024-11-18 03:00:00|1234.63|1232.43|1235.33|1233.13|1235.33|1233.13|1234.17|1231.97|0
1731899100000|2024-11-18 03:05:00|1235.44|1233.24|1234.63|1232.43|1235.44|1233.24|1234.4|1232.2|0
1731899400000|2024-11-18 03:10:00|1234.51|1232.31|1233.93|1231.73|1234.63|1232.43|1233.93|1231.73|0
1731899700000|2024-11-18 03:15:00|1233.7|1231.5|1233.24|1231.04|1233.93|1231.73|1233.24|1231.04|0
1731900000000|2024-11-18 03:20:00|1233.35|1231.15|1233|1230.8|1233.47|1231.27|1232.77|1230.57|0
1731900300000|2024-11-18 03:25:00|1232.77|1230.57|1233|1230.8|1233.7|1231.5|1232.77|1230.57|0
1731900600000|2024-11-18 03:30:00|1233.23|1231.03|1233.93|1231.73|1233.93|1231.73|1232.54|1230.34|0
1731900900000|2024-11-18 03:35:00|1233.81|1231.61|1233.7|1231.5|1234.63|1232.43|1233.46|1231.26|0
1731901200000|2024-11-18 03:40:00|1233.81|1231.61|1232.77|1230.57|1234.39|1232.19|1232.77|1230.57|0
1731901500000|2024-11-18 03:45:00|1233|1230.8|1233.23|1231.03|1233.46|1231.26|1232.77|1230.57|0
1731901800000|2024-11-18 03:50:00|1233.11|1230.91|1233|1230.8|1233.23|1231.03|1232.77|1230.57|0
1731902100000|2024-11-18 03:55:00|1233.23|1231.03|1233.69|1231.49|1233.93|1231.73|1233|1230.8|0
1731902400000|2024-11-18 04:00:00|1233.93|1231.73|1234.39|1232.19|1234.62|1232.42|1233.93|1231.73|0
1731902700000|2024-11-18 04:05:00|1234.16|1231.96|1234.16|1231.96|1234.62|1232.42|1233.69|1231.49|0
1731903000000|2024-11-18 04:10:00|1234.39|1232.19|1234.85|1232.65|1234.85|1232.65|1234.16|1231.96|0
1731903300000|2024-11-18 04:15:00|1234.62|1232.42|1234.39|1232.19|1234.85|1232.65|1234.15|1231.95|0
1731903600000|2024-11-18 04:20:00|1234.5|1232.3|1234.62|1232.42|1234.85|1232.65|1234.39|1232.19|0
1731903900000|2024-11-18 04:25:00|1234.85|1232.65|1234.85|1232.65|1235.31|1233.11|1234.62|1232.42|0
1731904200000|2024-11-18 04:30:00|1235.08|1232.88|1235.08|1232.88|1235.08|1232.88|1234.62|1232.42|0
1731904500000|2024-11-18 04:35:00|1234.85|1232.65|1235.08|1232.88|1235.31|1233.11|1234.62|1232.42|0
1731904800000|2024-11-18 04:40:00|1234.85|1232.65|1235.77|1233.57|1236.01|1233.81|1234.85|1232.65|0
1731905100000|2024-11-18 04:45:00|1236.01|1233.81|1236.94|1234.74|1237.17|1234.97|1235.77|1233.57|0
1731905400000|2024-11-18 04:50:00|1237.17|1234.97|1236.7|1234.5|1237.17|1234.97|1236.47|1234.27|0
1731905700000|2024-11-18 04:55:00|1236.58|1234.38|1236.47|1234.27|1236.7|1234.5|1236.24|1234.04|0
1731906000000|2024-11-18 05:00:00|1236.7|1234.5|1236.47|1234.27|1236.7|1234.5|1235.88|1233.68|0
1731906300000|2024-11-18 05:05:00|1236.7|1234.5|1236|1233.8|1236.7|1234.5|1236|1233.8|0
1731906600000|2024-11-18 05:10:00|1235.77|1233.57|1234.38|1232.18|1236|1233.8|1234.38|1232.18|0
1731906900000|2024-11-18 05:15:00|1234.61|1232.41|1234.61|1232.41|1234.84|1232.64|1234.14|1231.94|0
1731907200000|2024-11-18 05:20:00|1234.72|1232.52|1234.49|1232.29|1234.84|1232.64|1233.91|1231.71|0
1731907500000|2024-11-18 05:25:00|1234.61|1232.41|1235.18|1232.98|1235.77|1233.57|1234.61|1232.41|0
1731907800000|2024-11-18 05:30:00|1235.3|1233.1|1233.44|1231.24|1235.3|1233.1|1233.21|1231.01|0
1731908100000|2024-11-18 05:35:00|1233.68|1231.48|1233.44|1231.24|1233.68|1231.48|1232.98|1230.78|0
1731908400000|2024-11-18 05:40:00|1233.55|1231.35|1234.37|1232.17|1234.37|1232.17|1233.44|1231.24|0
1731908700000|2024-11-18 05:45:00|1234.14|1231.94|1234.37|1232.17|1235.07|1232.87|1234.14|1231.94|0
1731909000000|2024-11-18 05:50:00|1234.25|1232.05|1233.91|1231.71|1234.25|1232.05|1233.67|1231.47|0
1731909300000|2024-11-18 05:55:00|1234.14|1231.94|1235.07|1232.87|1235.07|1232.87|1233.67|1231.47|0
1731909600000|2024-11-18 06:00:00|1234.83|1232.63|1233.9|1231.7|1234.83|1232.63|1233.44|1231.24|0
1731909900000|2024-11-18 06:05:00|1234.14|1231.94|1233.44|1231.24|1234.14|1231.94|1232.97|1230.77|0
1731910200000|2024-11-18 06:10:00|1233.67|1231.47|1234.37|1232.17|1234.37|1232.17|1233.21|1231.01|0
1731910500000|2024-11-18 06:15:00|1234.6|1232.4|1234.83|1232.63|1235.29|1233.09|1234.6|1232.4|0
1731910800000|2024-11-18 06:20:00|1234.71|1232.51|1235.99|1233.79|1235.99|1233.79|1234.36|1232.16|0
1731911100000|2024-11-18 06:25:00|1235.76|1233.56|1235.64|1233.44|1236.22|1234.02|1235.52|1233.32|0
1731911400000|2024-11-18 06:30:00|1235.52|1233.32|1236.22|1234.02|1236.45|1234.25|1235.52|1233.32|0
1731911700000|2024-11-18 06:35:00|1236.45|1234.25|1237.61|1235.41|1237.85|1235.65|1236.22|1234.02|0
1731912000000|2024-11-18 06:40:00|1237.38|1235.18|1236.92|1234.72|1237.61|1235.41|1236.68|1234.48|0
1731912300000|2024-11-18 06:45:00|1237.15|1234.95|1237.61|1235.41|1237.61|1235.41|1237.03|1234.83|0
1731912600000|2024-11-18 06:50:00|1237.38|1235.18|1237.61|1235.41|1237.84|1235.64|1237.15|1234.95|0
1731912900000|2024-11-18 06:55:00|1237.38|1235.18|1237.38|1235.18|1237.61|1235.41|1237.15|1234.95|0
1731913200000|2024-11-18 07:00:00|1237.61|1235.41|1235.75|1233.55|1237.61|1235.41|1235.05|1232.85|0
1731913500000|2024-11-18 07:05:00|1235.63|1233.43|1234.82|1232.62|1235.63|1233.43|1234.36|1232.16|0
1731913800000|2024-11-18 07:10:00|1234.36|1232.16|1234.59|1232.39|1235.28|1233.08|1234.12|1231.92|0
1731914100000|2024-11-18 07:15:00|1234.82|1232.62|1234.12|1231.92|1235.28|1233.08|1233.66|1231.46|0
1731914400000|2024-11-18 07:20:00|1234.35|1232.15|1231.1|1228.9|1234.59|1232.39|1231.1|1228.9|0
1731914700000|2024-11-18 07:25:00|1231.34|1229.14|1229.26|1227.06|1231.57|1229.37|1229.01|1226.81|0
1731915000000|2024-11-18 07:30:00|1229.03|1226.83|1228.1|1225.9|1229.26|1227.06|1227.64|1225.44|0
1731915300000|2024-11-18 07:35:00|1228.21|1226.01|1229.14|1226.94|1229.73|1227.53|1227.87|1225.67|0
1731915600000|2024-11-18 07:40:00|1229.26|1227.06|1228.33|1226.13|1229.96|1227.76|1227.87|1225.67|0
1731915900000|2024-11-18 07:45:00|1228.21|1226.01|1223|1220.8|1228.56|1226.36|1222.76|1220.56|0
1731916200000|2024-11-18 07:50:00|1223.11|1220.91|1226.24|1224.04|1226.47|1224.27|1223|1220.8|0
1731916500000|2024-11-18 07:55:00|1226.01|1223.81|1226.47|1224.27|1226.94|1224.74|1225.31|1223.11|0
1731916800000|2024-11-18 08:00:00|1226.82|1224.62|1225.54|1223.34|1229.03|1226.83|1222.76|1220.56|0
1731917100000|2024-11-18 08:05:00|1225.31|1223.11|1223.92|1221.72|1225.31|1223.11|1222.07|1219.87|0
1731917400000|2024-11-18 08:10:00|1223.8|1221.6|1225.31|1223.11|1225.31|1223.11|1222.53|1220.33|0
1731917700000|2024-11-18 08:15:00|1224.85|1222.65|1228.79|1226.59|1228.79|1226.59|1224.38|1222.18|0
1731918000000|2024-11-18 08:20:00|1228.56|1226.36|1230.65|1228.45|1231.11|1228.91|1228.33|1226.13|0
1731918300000|2024-11-18 08:25:00|1230.41|1228.21|1230.06|1227.86|1230.88|1228.68|1229.6|1227.4|0
1731918600000|2024-11-18 08:30:00|1229.95|1227.75|1226.93|1224.73|1229.95|1227.75|1226.47|1224.27|0
1731918900000|2024-11-18 08:35:00|1227.04|1224.84|1227.74|1225.54|1228.2|1226|1226.47|1224.27|0
1731919200000|2024-11-18 08:40:00|1227.63|1225.43|1226.81|1224.61|1228.09|1225.89|1224.95|1222.75|0
1731919500000|2024-11-18 08:45:00|1226.47|1224.27|1226.95|1224.75|1227.86|1225.66|1225.54|1223.34|0
1731919800000|2024-11-18 08:50:00|1226.59|1224.39|1228.11|1225.91|1229.04|1226.84|1226.02|1223.82|0
1731920100000|2024-11-18 08:55:00|1227.99|1225.79|1228.11|1225.91|1229.27|1227.07|1227.18|1224.98|0
1731920400000|2024-11-18 09:00:00|1228.34|1226.14|1223.23|1221.03|1228.34|1226.14|1223.23|1221.03|0
1731920700000|2024-11-18 09:05:00|1223|1220.8|1224.85|1222.65|1224.85|1222.65|1221.37|1219.17|0
1731921000000|2024-11-18 09:10:00|1224.39|1222.19|1223.77|1221.57|1226.56|1224.36|1223.23|1221.03|0
1731921300000|2024-11-18 09:15:00|1223.08|1220.88|1221.92|1219.72|1223.77|1221.57|1219.37|1217.17|0
1731921600000|2024-11-18 09:20:00|1221.45|1219.25|1223.08|1220.88|1223.77|1221.57|1219.71|1217.51|0
1731921900000|2024-11-18 09:25:00|1222.85|1220.65|1222.36|1220.16|1223.52|1221.32|1220.97|1218.77|0
1731922200000|2024-11-18 09:30:00|1221.78|1219.58|1220.74|1218.54|1224.22|1222.02|1220.27|1218.07|0
1731922500000|2024-11-18 09:35:00|1220.97|1218.77|1219.58|1217.38|1221.43|1219.23|1218.88|1216.68|0
1731922800000|2024-11-18 09:40:00|1219.35|1217.15|1222.13|1219.93|1222.36|1220.16|1218.42|1216.22|0
1731923100000|2024-11-18 09:45:00|1222.36|1220.16|1220.97|1218.77|1223.05|1220.85|1220.73|1218.53|0
1731923400000|2024-11-18 09:50:00|1221.2|1219|1219.34|1217.14|1221.31|1219.11|1219.11|1216.91|0
1731923700000|2024-11-18 09:55:00|1219.57|1217.37|1220.5|1218.3|1221.2|1219|1218.76|1216.56|0
1731924000000|2024-11-18 10:00:00|1220.96|1218.76|1221.2|1219|1221.66|1219.46|1219.68|1217.48|0
1731924300000|2024-11-18 10:05:00|1220.96|1218.76|1220.5|1218.3|1221.89|1219.69|1219.68|1217.48|0
1731924600000|2024-11-18 10:10:00|1220.27|1218.07|1220.27|1218.07|1222.12|1219.92|1220.03|1217.83|0
1731924900000|2024-11-18 10:15:00|1220.5|1218.3|1219.68|1217.48|1221.42|1219.22|1219.68|1217.48|0
1731925200000|2024-11-18 10:20:00|1219.45|1217.25|1220.72|1218.52|1221.3|1219.1|1219.45|1217.25|0
1731925500000|2024-11-18 10:25:00|1220.6|1218.4|1221.76|1219.56|1222.69|1220.49|1220.6|1218.4|0
1731925800000|2024-11-18 10:30:00|1221.99|1219.79|1221.3|1219.1|1222.23|1220.03|1220.6|1218.4|0
1731926100000|2024-11-18 10:35:00|1221.07|1218.87|1223.38|1221.18|1223.96|1221.76|1220.83|1218.63|0
1731926400000|2024-11-18 10:40:00|1223.62|1221.42|1225.01|1222.81|1225.01|1222.81|1223.15|1220.95|0
1731926700000|2024-11-18 10:45:00|1225.24|1223.04|1225.22|1223.02|1225.7|1223.5|1225.01|1222.81|0
1731927000000|2024-11-18 10:50:00|1225.45|1223.25|1225.22|1223.02|1225.8|1223.6|1224.99|1222.79|0
1731927300000|2024-11-18 10:55:00|1225.45|1223.25|1226.84|1224.64|1227.07|1224.87|1224.76|1222.56|0
1731927600000|2024-11-18 11:00:00|1226.61|1224.41|1224.99|1222.79|1226.84|1224.64|1224.76|1222.56|0
1731927900000|2024-11-18 11:05:00|1225.1|1222.9|1226.38|1224.18|1226.61|1224.41|1224.75|1222.55|0
1731928200000|2024-11-18 11:10:00|1226.15|1223.95|1225.22|1223.02|1226.38|1224.18|1224.99|1222.79|0
1731928500000|2024-11-18 11:15:00|1224.98|1222.78|1223.94|1221.74|1224.98|1222.78|1223.36|1221.16|0
1731928800000|2024-11-18 11:20:00|1223.82|1221.62|1223.82|1221.62|1224.98|1222.78|1223.82|1221.62|0
1731929100000|2024-11-18 11:25:00|1224.06|1221.86|1223.13|1220.93|1224.06|1221.86|1222.2|1220|0
1731929400000|2024-11-18 11:30:00|1223.24|1221.04|1222.89|1220.69|1224.05|1221.85|1222.43|1220.23|0
1731929700000|2024-11-18 11:35:00|1222.66|1220.46|1219.65|1217.45|1223.36|1221.16|1219.3|1217.1|0
1731930000000|2024-11-18 11:40:00|1219.88|1217.68|1219.88|1217.68|1220.81|1218.61|1219.42|1217.22|0
1731930300000|2024-11-18 11:45:00|1220.34|1218.14|1219.66|1217.46|1221.75|1219.55|1219.2|1217|0
1731930600000|2024-11-18 11:50:00|1219.89|1217.69|1220.36|1218.16|1220.82|1218.62|1218.5|1216.3|0
1731930900000|2024-11-18 11:55:00|1220.47|1218.27|1221.05|1218.85|1221.75|1219.55|1220|1217.8|0
1731931200000|2024-11-18 12:00:00|1221.28|1219.08|1223.02|1220.82|1223.02|1220.82|1221.28|1219.08|0
1731931500000|2024-11-18 12:05:00|1222.9|1220.7|1222.44|1220.24|1224.06|1221.86|1221.74|1219.54|0
1731931800000|2024-11-18 12:10:00|1222.67|1220.47|1220.46|1218.26|1222.67|1220.47|1219.43|1217.23|0
1731932100000|2024-11-18 12:15:00|1220.58|1218.38|1221.28|1219.08|1222.67|1220.47|1220.58|1218.38|0
1731932400000|2024-11-18 12:20:00|1221.51|1219.31|1221.97|1219.77|1223.37|1221.17|1220.82|1218.62|0
1731932700000|2024-11-18 12:25:00|1221.74|1219.54|1222.67|1220.47|1222.67|1220.47|1220.81|1218.61|0
1731933000000|2024-11-18 12:30:00|1222.44|1220.24|1221.04|1218.84|1222.44|1220.24|1220.23|1218.03|0
1731933300000|2024-11-18 12:35:00|1221.28|1219.08|1225.45|1223.25|1225.68|1223.48|1221.04|1218.84|0
1731933600000|2024-11-18 12:40:00|1225.1|1222.9|1224.52|1222.32|1225.22|1223.02|1224.06|1221.86|0
1731933900000|2024-11-18 12:45:00|1224.75|1222.55|1223.59|1221.39|1225.68|1223.48|1223.36|1221.16|0
1731934200000|2024-11-18 12:50:00|1223.82|1221.62|1223.36|1221.16|1224.06|1221.86|1222.66|1220.46|0
1731934500000|2024-11-18 12:55:00|1223.13|1220.93|1222.54|1220.34|1224.29|1222.09|1222.54|1220.34|0
1731934800000|2024-11-18 13:00:00|1222.66|1220.46|1219.99|1217.79|1223.59|1221.39|1219.42|1217.22|0
1731935100000|2024-11-18 13:05:00|1219.88|1217.68|1218.26|1216.06|1219.88|1217.68|1218.03|1215.83|0
1731935400000|2024-11-18 13:10:00|1218.49|1216.29|1215.71|1213.51|1219.88|1217.68|1215.48|1213.28|0
1731935700000|2024-11-18 13:15:00|1215.94|1213.74|1214.78|1212.58|1217.33|1215.13|1214.55|1212.35|0
1731936000000|2024-11-18 13:20:00|1214.55|1212.35|1210.38|1208.18|1215.47|1213.27|1209.68|1207.48|0
1731936300000|2024-11-18 13:25:00|1210.61|1208.41|1212.92|1210.72|1214.43|1212.23|1210.61|1208.41|0
1731936600000|2024-11-18 13:30:00|1213.16|1210.96|1216.4|1214.2|1216.74|1214.54|1212.57|1210.37|0
1731936900000|2024-11-18 13:35:00|1216.17|1213.97|1219.61|1217.41|1219.61|1217.41|1215.7|1213.5|0
1731937200000|2024-11-18 13:40:00|1219.84|1217.64|1223.08|1220.88|1224.01|1221.81|1218.91|1216.71|0
1731937500000|2024-11-18 13:45:00|1223.19|1220.99|1222.85|1220.65|1224.01|1221.81|1222.62|1220.42|0
1731937800000|2024-11-18 13:50:00|1222.62|1220.42|1223.31|1221.11|1223.31|1221.11|1221|1218.8|0
1731938100000|2024-11-18 13:55:00|1223.08|1220.88|1222.39|1220.19|1223.08|1220.88|1221.34|1219.14|0
1731938400000|2024-11-18 14:00:00|1222.15|1219.95|1222.62|1220.42|1223.54|1221.34|1222.15|1219.95|0
1731938700000|2024-11-18 14:05:00|1222.38|1220.18|1223.58|1221.38|1223.58|1221.38|1221.96|1219.76|0
1731939000000|2024-11-18 14:10:00|1223.35|1221.15|1226.13|1223.93|1226.36|1224.16|1222.88|1220.68|0
1731939300000|2024-11-18 14:15:00|1225.9|1223.7|1225.43|1223.23|1227.29|1225.09|1224.85|1222.65|0
1731939600000|2024-11-18 14:20:00|1225.2|1223|1224.74|1222.54|1226.59|1224.39|1224.04|1221.84|0
1731939900000|2024-11-18 14:25:00|1223.81|1221.61|1222.18|1219.98|1224.5|1222.3|1222.18|1219.98|0
1731940200000|2024-11-18 14:30:00|1222.41|1220.21|1215.92|1213.72|1222.41|1220.21|1214.3|1212.1|0
1731940500000|2024-11-18 14:35:00|1215.69|1213.49|1222.18|1219.98|1223.34|1221.14|1215.69|1213.49|0
1731940800000|2024-11-18 14:40:00|1221.95|1219.75|1221.29|1219.09|1223.38|1221.18|1219.4|1217.2|0
1731941100000|2024-11-18 14:45:00|1220.82|1218.62|1220.36|1218.16|1221.75|1219.55|1214.8|1212.6|0
1731941400000|2024-11-18 14:50:00|1219.2|1217|1216.19|1213.99|1219.2|1217|1214.1|1211.9|0
1731941700000|2024-11-18 14:55:00|1216.07|1213.87|1216.9|1214.7|1217.36|1215.16|1214.1|1211.9|0
1731942000000|2024-11-18 15:00:00|1217.13|1214.93|1226.18|1223.98|1226.18|1223.98|1215.97|1213.77|0
1731942300000|2024-11-18 15:05:00|1226.64|1224.44|1225.48|1223.28|1227.11|1224.91|1224.09|1221.89|0
1731942600000|2024-11-18 15:10:00|1225.94|1223.74|1226.64|1224.44|1226.64|1224.44|1223.62|1221.42|0
1731942900000|2024-11-18 15:15:00|1226.87|1224.67|1227.32|1225.12|1229.66|1227.46|1226.16|1223.96|0
1731943200000|2024-11-18 15:20:00|1226.86|1224.66|1227.09|1224.89|1227.79|1225.59|1224.3|1222.1|0
1731943500000|2024-11-18 15:25:00|1227.32|1225.12|1231.97|1229.77|1231.97|1229.77|1226.62|1224.42|0
1731943800000|2024-11-18 15:30:00|1231.74|1229.54|1238.02|1235.82|1238.25|1236.05|1231.51|1229.31|0
1731944100000|2024-11-18 15:35:00|1237.55|1235.35|1236.16|1233.96|1238.25|1236.05|1235.23|1233.03|0
1731944400000|2024-11-18 15:40:00|1235.69|1233.49|1238.48|1236.28|1238.95|1236.75|1235.46|1233.26|0
1731944700000|2024-11-18 15:45:00|1238.25|1236.05|1240.58|1238.38|1240.81|1238.61|1237.79|1235.59|0
1731945000000|2024-11-18 15:50:00|1240.35|1238.15|1240.11|1237.91|1240.81|1238.61|1238.48|1236.28|0
1731945300000|2024-11-18 15:55:00|1240.35|1238.15|1239.46|1237.26|1241.22|1239.02|1237.01|1234.81|0
1731945600000|2024-11-18 16:00:00|1239.23|1237.03|1241.09|1238.89|1241.32|1239.12|1238.06|1235.86|0
1731945900000|2024-11-18 16:05:00|1241.32|1239.12|1240.86|1238.66|1241.79|1239.59|1239.92|1237.72|0
1731946200000|2024-11-18 16:10:00|1240.62|1238.42|1241.32|1239.12|1241.79|1239.59|1239.69|1237.49|0
1731946500000|2024-11-18 16:15:00|1241.09|1238.89|1242.72|1240.52|1242.72|1240.52|1239.92|1237.72|0
1731946800000|2024-11-18 16:20:00|1243.19|1240.99|1245.83|1243.63|1246.18|1243.98|1242.49|1240.29|0
1731947100000|2024-11-18 16:25:00|1245.48|1243.28|1243.62|1241.42|1247.58|1245.38|1243.38|1241.18|0
1731947400000|2024-11-18 16:30:00|1243.38|1241.18|1248.05|1245.85|1248.28|1246.08|1243.38|1241.18|0
1731947700000|2024-11-18 16:35:00|1248.28|1246.08|1250.38|1248.18|1250.61|1248.41|1247.58|1245.38|0
1731948000000|2024-11-18 16:40:00|1250.61|1248.41|1251.08|1248.88|1251.54|1249.34|1248.98|1246.78|0
1731948300000|2024-11-18 16:45:00|1250.84|1248.64|1243.15|1240.95|1251.08|1248.88|1242.45|1240.25|0
1731948600000|2024-11-18 16:50:00|1243.38|1241.18|1241.28|1239.08|1243.38|1241.18|1239.19|1236.99|0
1731948900000|2024-11-18 16:55:00|1241.52|1239.32|1239.88|1237.68|1241.52|1239.32|1237.09|1234.89|0
1731949200000|2024-11-18 17:00:00|1240.35|1238.15|1240.35|1238.15|1242.32|1240.12|1238.72|1236.52|0
1731949500000|2024-11-18 17:05:00|1239.88|1237.68|1237.32|1235.12|1240.35|1238.15|1236.62|1234.42|0
1731949800000|2024-11-18 17:10:00|1236.97|1234.77|1240.11|1237.91|1240.81|1238.61|1236.62|1234.42|0
1731950100000|2024-11-18 17:15:00|1239.88|1237.68|1238.95|1236.75|1240.11|1237.91|1235.92|1233.72|0
1731950400000|2024-11-18 17:20:00|1238.72|1236.52|1240.79|1238.59|1241.96|1239.76|1238.28|1236.08|0
1731950700000|2024-11-18 17:25:00|1241.03|1238.83|1240.56|1238.36|1242.19|1239.99|1240.33|1238.13|0
1731951000000|2024-11-18 17:30:00|1240.33|1238.13|1241.03|1238.83|1241.49|1239.29|1239.4|1237.2|0
1731951300000|2024-11-18 17:35:00|1241.26|1239.06|1242.42|1240.22|1243.36|1241.16|1240.09|1237.89|0
1731951600000|2024-11-18 17:40:00|1242.19|1239.99|1237.53|1235.33|1242.66|1240.46|1237.53|1235.33|0
1731951900000|2024-11-18 17:45:00|1237.3|1235.1|1237.06|1234.86|1237.76|1235.56|1235.2|1233|0
1731952200000|2024-11-18 17:50:00|1237.3|1235.1|1237.3|1235.1|1238.69|1236.49|1236.6|1234.4|0
1731952500000|2024-11-18 17:55:00|1237.06|1234.86|1243.35|1241.15|1243.35|1241.15|1237.06|1234.86|0
1731952800000|2024-11-18 18:00:00|1242.89|1240.69|1240.89|1238.69|1243.59|1241.39|1240.89|1238.69|0
1731953100000|2024-11-18 18:05:00|1241.35|1239.15|1242.75|1240.55|1242.99|1240.79|1240.42|1238.22|0
1731953400000|2024-11-18 18:10:00|1242.29|1240.09|1240.19|1237.99|1242.75|1240.55|1240.19|1237.99|0
1731953700000|2024-11-18 18:15:00|1240.42|1238.22|1242.28|1240.08|1242.28|1240.08|1239.6|1237.4|0
1731954000000|2024-11-18 18:20:00|1242.52|1240.32|1240.83|1238.63|1242.75|1240.55|1238.32|1236.12|0
1731954300000|2024-11-18 18:25:00|1241.3|1239.1|1238.27|1236.07|1241.65|1239.45|1238.27|1236.07|0
1731954600000|2024-11-18 18:30:00|1238.74|1236.54|1237.57|1235.37|1239.9|1237.7|1237.34|1235.14|0
1731954900000|2024-11-18 18:35:00|1237.8|1235.6|1237.45|1235.25|1239.67|1237.47|1237.34|1235.14|0
1731955200000|2024-11-18 18:40:00|1237.34|1235.14|1230.81|1228.61|1237.45|1235.25|1230.81|1228.61|0
1731955500000|2024-11-18 18:45:00|1231.05|1228.85|1230.81|1228.61|1232.44|1230.24|1228.02|1225.82|0
1731955800000|2024-11-18 18:50:00|1230.58|1228.38|1232.91|1230.71|1233.14|1230.94|1230.35|1228.15|0
1731956100000|2024-11-18 18:55:00|1233.14|1230.94|1240.36|1238.16|1241.06|1238.86|1232.91|1230.71|0
1731956400000|2024-11-18 19:00:00|1240.13|1237.93|1239.77|1237.57|1240.6|1238.4|1238.73|1236.53|0
1731956700000|2024-11-18 19:05:00|1239.9|1237.7|1237.33|1235.13|1240.6|1238.4|1236.63|1234.43|0
1731957000000|2024-11-18 19:10:00|1237.1|1234.9|1233.14|1230.94|1237.33|1235.13|1232.67|1230.47|0
1731957300000|2024-11-18 19:15:00|1232.67|1230.47|1232.44|1230.24|1234.53|1232.33|1231.04|1228.84|0
1731957600000|2024-11-18 19:20:00|1232.32|1230.12|1229.41|1227.21|1232.44|1230.24|1228.71|1226.51|0
1731957900000|2024-11-18 19:25:00|1229.64|1227.44|1230.11|1227.91|1232.44|1230.24|1228.48|1226.28|0
1731958200000|2024-11-18 19:30:00|1230.34|1228.14|1228.94|1226.74|1230.57|1228.37|1228.71|1226.51|0
1731958500000|2024-11-18 19:35:00|1229.18|1226.98|1231.5|1229.3|1232.2|1230|1228.94|1226.74|0
1731958800000|2024-11-18 19:40:00|1231.74|1229.54|1234.3|1232.1|1235.46|1233.26|1230.81|1228.61|0
1731959100000|2024-11-18 19:45:00|1234.53|1232.33|1236.39|1234.19|1237.09|1234.89|1234.53|1232.33|0
1731959400000|2024-11-18 19:50:00|1236.63|1234.43|1238.96|1236.76|1240.12|1237.92|1235.93|1233.73|0
1731959700000|2024-11-18 19:55:00|1239.19|1236.99|1238.02|1235.82|1239.42|1237.22|1236.63|1234.43|0
1731960000000|2024-11-18 20:00:00|1237.79|1235.59|1239.65|1237.45|1239.89|1237.69|1236.86|1234.66|0
1731960300000|2024-11-18 20:05:00|1239.19|1236.99|1238.49|1236.29|1239.42|1237.22|1238.13|1235.93|0
1731960600000|2024-11-18 20:10:00|1238.72|1236.52|1238.72|1236.52|1240.82|1238.62|1238.72|1236.52|0
1731960900000|2024-11-18 20:15:00|1238.95|1236.75|1239.65|1237.45|1240.12|1237.92|1236.86|1234.66|0
1731961200000|2024-11-18 20:20:00|1239.88|1237.68|1239.65|1237.45|1240.35|1238.15|1238.72|1236.52|0
1731961500000|2024-11-18 20:25:00|1239.76|1237.56|1240.35|1238.15|1240.82|1238.62|1238.95|1236.75|0
1731961800000|2024-11-18 20:30:00|1240.81|1238.61|1237.66|1235.46|1240.81|1238.61|1236.39|1234.19|0
1731962100000|2024-11-18 20:35:00|1237.55|1235.35|1237.08|1234.88|1239.42|1237.22|1236.62|1234.42|0
1731962400000|2024-11-18 20:40:00|1236.85|1234.65|1237.55|1235.35|1237.78|1235.58|1236.15|1233.95|0
1731962700000|2024-11-18 20:45:00|1237.32|1235.12|1239.18|1236.98|1239.18|1236.98|1235.92|1233.72|0
1731963000000|2024-11-18 20:50:00|1235.92|1233.72|1234.05|1231.85|1236.62|1234.42|1233|1230.8|0
1731963300000|2024-11-18 20:55:00|1235.22|1233.02|1239.88|1237.68|1239.88|1237.68|1234.05|1231.85|0
1731963600000|2024-11-18 21:00:00|1239.41|1237.21|1240.34|1238.14|1240.81|1238.61|1238.25|1236.05|0
1731963900000|2024-11-18 21:05:00|1240.11|1237.91|1236.15|1233.95|1240.11|1237.91|1236.15|1233.95|0
1731964200000|2024-11-18 21:10:00|1236.38|1234.18|1237.54|1235.34|1238.01|1235.81|1235.68|1233.48|0
1731964500000|2024-11-18 21:15:00|1237.64|1235.24|1237.64|1235.24|1237.76|1235.36|1236.48|1234.08|0
1731964800000|2024-11-18 21:20:00|1237.41|1235.01|1237.18|1234.78|1237.41|1235.01|1236.71|1234.31|0
1731965100000|2024-11-18 21:25:00|1237.41|1235.01|1237.18|1234.78|1237.88|1235.48|1236.94|1234.54|0
1731965400000|2024-11-18 21:30:00|1236.94|1234.54|1236.48|1234.08|1236.94|1234.54|1236.48|1234.08|0
1731965700000|2024-11-18 21:35:00|1236.71|1234.31|1236.94|1234.54|1237.18|1234.78|1236.71|1234.31|0
1731966000000|2024-11-18 21:40:00|1237.17|1234.77|1237.64|1235.24|1238.11|1235.71|1237.17|1234.77|0
1731966300000|2024-11-18 21:45:00|1237.41|1235.01|1238.11|1235.71|1238.34|1235.94|1237.41|1235.01|0
1731966600000|2024-11-18 21:50:00|1238.1|1235.7|1238.34|1235.94|1238.34|1235.94|1238.1|1235.7|0
1731966900000|2024-11-18 21:55:00|1238.1|1235.7|1237.98|1235.58|1238.34|1235.94|1237.98|1235.58|0
1731967200000|2024-11-18 22:00:00|1237.97|1235.57|1238.01|1235.61|1238.01|1235.61|1237.91|1235.51|0
1731967500000|2024-11-18 22:05:00|1238.14|1235.74|1238.18|1235.78|1238.34|1235.94|1238.14|1235.74|0
1731967800000|2024-11-18 22:10:00|1238.21|1235.81|1238.07|1235.67|1238.21|1235.81|1238.07|1235.67|0
1731968100000|2024-11-18 22:15:00|1238.04|1235.64|1238.01|1235.61|1238.18|1235.78|1237.87|1235.47|0
1731968400000|2024-11-18 22:20:00|1238.11|1235.71|1238.17|1235.77|1238.24|1235.84|1237.76|1235.36|0
1731968700000|2024-11-18 22:25:00|1238.14|1235.74|1238.17|1235.77|1238.17|1235.77|1238.01|1235.61|0
1731969000000|2024-11-18 22:30:00|1238.28|1235.88|1238.47|1236.07|1238.55|1236.15|1238.21|1235.81|0
1731969300000|2024-11-18 22:35:00|1238.55|1236.15|1238.37|1235.97|1238.55|1236.15|1238.37|1235.97|0
1731969600000|2024-11-18 22:40:00|1238.41|1236.01|1238.61|1236.21|1238.61|1236.21|1238.41|1236.01|0
1731969900000|2024-11-18 22:45:00|1238.57|1236.17|1238.47|1236.07|1238.57|1236.17|1238.47|1236.07|0
1731970200000|2024-11-18 22:50:00|1238.3|1235.9|1238.34|1235.94|1238.34|1235.94|1238.3|1235.9|0
1731970500000|2024-11-18 22:55:00|1238.36|1235.96|1238.4|1236|1238.64|1236.24|1238.36|1235.96|0
1731970800000|2024-11-18 23:00:00|1238.67|1236.27|1236.11|1233.71|1238.91|1236.51|1234.83|1232.43|0
1731971100000|2024-11-18 23:05:00|1236|1233.6|1232.38|1229.98|1236|1233.6|1232.38|1229.98|0
1731971400000|2024-11-18 23:10:00|1233.08|1230.68|1232.61|1230.21|1233.08|1230.68|1232.04|1229.64|0
1731971700000|2024-11-18 23:15:00|1232.73|1230.33|1233.66|1231.26|1234.13|1231.73|1232.27|1229.87|0
1731972000000|2024-11-18 23:20:00|1233.9|1231.5|1234.83|1232.43|1235.06|1232.66|1233.9|1231.5|0
1731972300000|2024-11-18 23:25:00|1235.06|1232.66|1235.53|1233.13|1235.76|1233.36|1234.6|1232.2|0
1731972600000|2024-11-18 23:30:00|1235.64|1233.24|1236.22|1233.82|1236.92|1234.52|1235.29|1232.89|0
1731972900000|2024-11-18 23:35:00|1236.46|1234.06|1235.52|1233.12|1236.46|1234.06|1234.83|1232.43|0
1731973200000|2024-11-18 23:40:00|1235.29|1232.89|1235.99|1233.59|1236.46|1234.06|1235.06|1232.66|0
1731973500000|2024-11-18 23:45:00|1235.76|1233.36|1235.52|1233.12|1235.76|1233.36|1235.06|1232.66|0
1731973800000|2024-11-18 23:50:00|1235.29|1232.89|1236.1|1233.7|1236.69|1234.29|1235.29|1232.89|0
1731974100000|2024-11-18 23:55:00|1235.99|1233.59|1236.22|1233.82|1236.45|1234.05|1235.99|1233.59|0
1731974400000|2024-11-19 00:00:00|1235.99|1233.59|1236.22|1233.82|1237.62|1235.22|1235.75|1233.35|0
1731974700000|2024-11-19 00:05:00|1236.45|1234.05|1237.85|1235.45|1237.85|1235.45|1236.45|1234.05|0
1731975000000|2024-11-19 00:10:00|1238.08|1235.68|1238.55|1236.15|1238.55|1236.15|1237.38|1234.98|0
1731975300000|2024-11-19 00:15:00|1238.78|1236.38|1241.35|1238.95|1241.58|1239.18|1238.78|1236.38|0
1731975600000|2024-11-19 00:20:00|1241.11|1238.71|1240.18|1237.78|1241.22|1238.82|1240.06|1237.66|0
1731975900000|2024-11-19 00:25:00|1240.41|1238.01|1240.64|1238.24|1240.88|1238.48|1239.95|1237.55|0
1731976200000|2024-11-19 00:30:00|1240.41|1238.01|1237.15|1234.75|1240.41|1238.01|1236.91|1234.51|0
1731976500000|2024-11-19 00:35:00|1237.03|1234.63|1235.05|1232.65|1237.85|1235.45|1235.05|1232.65|0
1731976800000|2024-11-19 00:40:00|1235.28|1232.88|1235.05|1232.65|1235.98|1233.58|1234.82|1232.42|0
1731977100000|2024-11-19 00:45:00|1235.28|1232.88|1236.21|1233.81|1236.45|1234.05|1234.82|1232.42|0
1731977400000|2024-11-19 00:50:00|1236.45|1234.05|1236.68|1234.28|1236.68|1234.28|1236.21|1233.81|0
1731977700000|2024-11-19 00:55:00|1236.44|1234.04|1237.38|1234.98|1237.38|1234.98|1235.75|1233.35|0
1731978000000|2024-11-19 01:00:00|1237.14|1234.74|1235.98|1233.58|1237.14|1234.74|1235.74|1233.34|0
1731978300000|2024-11-19 01:05:00|1235.74|1233.34|1235.51|1233.11|1236.21|1233.81|1235.28|1232.88|0
1731978600000|2024-11-19 01:10:00|1235.74|1233.34|1235.28|1232.88|1235.86|1233.46|1234.11|1231.71|0
1731978900000|2024-11-19 01:15:00|1235.51|1233.11|1235.96|1233.56|1235.96|1233.56|1234.1|1231.7|0
1731979200000|2024-11-19 01:20:00|1235.73|1233.33|1235.14|1232.74|1235.96|1233.56|1233.86|1231.46|0
1731979500000|2024-11-19 01:25:00|1235.26|1232.86|1235.72|1233.32|1236.42|1234.02|1235.26|1232.86|0
1731979800000|2024-11-19 01:30:00|1235.62|1233.42|1234.92|1232.72|1235.62|1233.42|1233.87|1231.67|0
1731980100000|2024-11-19 01:35:00|1234.69|1232.49|1235.39|1233.19|1235.62|1233.42|1234.69|1232.49|0
1731980400000|2024-11-19 01:40:00|1235.5|1233.3|1236.32|1234.12|1236.32|1234.12|1235.16|1232.96|0
1731980700000|2024-11-19 01:45:00|1236.43|1234.23|1237.48|1235.28|1237.49|1235.29|1235.39|1233.19|0
1731981000000|2024-11-19 01:50:00|1237.25|1235.05|1238.65|1236.45|1239.12|1236.92|1237.25|1235.05|0
1731981300000|2024-11-19 01:55:00|1238.88|1236.68|1239.81|1237.61|1240.28|1238.08|1238.88|1236.68|0
1731981600000|2024-11-19 02:00:00|1239.93|1237.73|1239.81|1237.61|1240.16|1237.96|1239.58|1237.38|0
1731981900000|2024-11-19 02:05:00|1240.05|1237.85|1238.41|1236.21|1240.05|1237.85|1238.06|1235.86|0
1731982200000|2024-11-19 02:10:00|1238.65|1236.45|1238.41|1236.21|1238.88|1236.68|1237.71|1235.51|0
1731982500000|2024-11-19 02:15:00|1238.53|1236.33|1239.35|1237.15|1239.58|1237.38|1238.53|1236.33|0
1731982800000|2024-11-19 02:20:00|1239.34|1237.14|1239.81|1237.61|1240.04|1237.84|1238.88|1236.68|0
1731983100000|2024-11-19 02:25:00|1239.92|1237.72|1240.28|1238.08|1240.74|1238.54|1239.58|1237.38|0
1731983400000|2024-11-19 02:30:00|1240.51|1238.31|1241.09|1238.89|1241.44|1239.24|1240.04|1237.84|0
1731983700000|2024-11-19 02:35:00|1240.97|1238.77|1242.84|1240.64|1242.84|1240.64|1240.62|1238.42|0
1731984000000|2024-11-19 02:40:00|1242.61|1240.41|1241.91|1239.71|1242.84|1240.64|1241.44|1239.24|0
1731984300000|2024-11-19 02:45:00|1241.78|1239.58|1242.6|1240.4|1242.84|1240.64|1241.55|1239.35|0
1731984600000|2024-11-19 02:50:00|1242.48|1240.28|1243.54|1241.34|1243.54|1241.34|1242.37|1240.17|0
1731984900000|2024-11-19 02:55:00|1243.3|1241.1|1243.3|1241.1|1243.54|1241.34|1243.07|1240.87|0
1731985200000|2024-11-19 03:00:00|1243.54|1241.34|1243.88|1241.68|1244.24|1242.04|1243.3|1241.1|0
1731985500000|2024-11-19 03:05:00|1243.77|1241.57|1243.77|1241.57|1244|1241.8|1243.3|1241.1|0
1731985800000|2024-11-19 03:10:00|1243.65|1241.45|1244.81|1242.61|1244.81|1242.61|1243.53|1241.33|0
1731986100000|2024-11-19 03:15:00|1244.93|1242.73|1249.48|1247.28|1249.48|1247.28|1244.47|1242.27|0
1731986400000|2024-11-19 03:20:00|1249.37|1247.17|1247.73|1245.53|1249.37|1247.17|1247.73|1245.53|0
1731986700000|2024-11-19 03:25:00|1247.97|1245.77|1247.97|1245.77|1248.2|1246|1247.27|1245.07|0
1731987000000|2024-11-19 03:30:00|1248.08|1245.88|1249.36|1247.16|1249.83|1247.63|1248.08|1245.88|0
1731987300000|2024-11-19 03:35:00|1249.13|1246.93|1247.96|1245.76|1249.13|1246.93|1247.61|1245.41|0
1731987600000|2024-11-19 03:40:00|1247.73|1245.53|1248.9|1246.7|1249.13|1246.93|1247.5|1245.3|0
1731987900000|2024-11-19 03:45:00|1248.66|1246.46|1247.96|1245.76|1248.9|1246.7|1247.84|1245.64|0
1731988200000|2024-11-19 03:50:00|1248.07|1245.87|1247.73|1245.53|1249.36|1247.16|1247.73|1245.53|0
1731988500000|2024-11-19 03:55:00|1247.96|1245.76|1248.19|1245.99|1248.43|1246.23|1247.73|1245.53|0
1731988800000|2024-11-19 04:00:00|1248.43|1246.23|1248.89|1246.69|1249.13|1246.93|1248.19|1245.99|0
1731989100000|2024-11-19 04:05:00|1249.13|1246.93|1248.66|1246.46|1249.59|1247.39|1248.66|1246.46|0
1731989400000|2024-11-19 04:10:00|1248.89|1246.69|1250.29|1248.09|1250.29|1248.09|1248.89|1246.69|0
1731989700000|2024-11-19 04:15:00|1250.53|1248.33|1250.29|1248.09|1250.53|1248.33|1249.59|1247.39|0
1731990000000|2024-11-19 04:20:00|1250.53|1248.33|1250.76|1248.56|1250.99|1248.79|1250.29|1248.09|0
1731990300000|2024-11-19 04:25:00|1250.52|1248.32|1250.76|1248.56|1250.99|1248.79|1250.29|1248.09|0
1731990600000|2024-11-19 04:30:00|1250.99|1248.79|1251.22|1249.02|1252.16|1249.96|1250.99|1248.79|0
1731990900000|2024-11-19 04:35:00|1250.99|1248.79|1250.29|1248.09|1251.22|1249.02|1249.7|1247.5|0
1731991200000|2024-11-19 04:40:00|1250.06|1247.86|1249.59|1247.39|1250.17|1247.97|1249.59|1247.39|0
1731991500000|2024-11-19 04:45:00|1249.7|1247.5|1249.12|1246.92|1249.82|1247.62|1248.65|1246.45|0
1731991800000|2024-11-19 04:50:00|1248.89|1246.69|1248.19|1245.99|1249.12|1246.92|1247.95|1245.75|0
1731992100000|2024-11-19 04:55:00|1248.42|1246.22|1249.12|1246.92|1249.12|1246.92|1248.42|1246.22|0
1731992400000|2024-11-19 05:00:00|1249.35|1247.15|1248.88|1246.68|1249.59|1247.39|1248.42|1246.22|0
1731992700000|2024-11-19 05:05:00|1249|1246.8|1248.18|1245.98|1249.35|1247.15|1248.18|1245.98|0
1731993000000|2024-11-19 05:10:00|1247.95|1245.75|1247.95|1245.75|1248.88|1246.68|1247.72|1245.52|0
1731993300000|2024-11-19 05:15:00|1248.18|1245.98|1246.78|1244.58|1248.76|1246.56|1246.66|1244.46|0
1731993600000|2024-11-19 05:20:00|1246.89|1244.69|1246.55|1244.35|1247.25|1245.05|1246.31|1244.11|0
1731993900000|2024-11-19 05:25:00|1246.78|1244.58|1246.08|1243.88|1247.01|1244.81|1246.08|1243.88|0
1731994200000|2024-11-19 05:30:00|1246.19|1243.99|1246.42|1244.22|1247.01|1244.81|1246.19|1243.99|0
1731994500000|2024-11-19 05:35:00|1246.31|1244.11|1246.08|1243.88|1246.55|1244.35|1246.08|1243.88|0
1731994800000|2024-11-19 05:40:00|1246.31|1244.11|1246.19|1243.99|1246.54|1244.34|1245.96|1243.76|0
1731995100000|2024-11-19 05:45:00|1246.08|1243.88|1245.84|1243.64|1246.31|1244.11|1245.61|1243.41|0
1731995400000|2024-11-19 05:50:00|1246.08|1243.88|1246.54|1244.34|1246.54|1244.34|1245.38|1243.18|0
1731995700000|2024-11-19 05:55:00|1246.31|1244.11|1246.78|1244.58|1246.78|1244.58|1246.08|1243.88|0
1731996000000|2024-11-19 06:00:00|1246.54|1244.34|1246.07|1243.87|1246.78|1244.58|1246.07|1243.87|0
1731996300000|2024-11-19 06:05:00|1246.19|1243.99|1246.31|1244.11|1246.54|1244.34|1245.84|1243.64|0
1731996600000|2024-11-19 06:10:00|1246.19|1243.99|1245.61|1243.41|1246.31|1244.11|1245.37|1243.17|0
1731996900000|2024-11-19 06:15:00|1245.37|1243.17|1246.31|1244.11|1246.54|1244.34|1245.37|1243.17|0
1731997200000|2024-11-19 06:20:00|1246.54|1244.34|1246.77|1244.57|1247.94|1245.74|1246.31|1244.11|0
1731997500000|2024-11-19 06:25:00|1246.54|1244.34|1246.54|1244.34|1247|1244.8|1246.07|1243.87|0
1731997800000|2024-11-19 06:30:00|1246.42|1244.22|1246.07|1243.87|1247.24|1245.04|1245.6|1243.4|0
1731998100000|2024-11-19 06:35:00|1246.3|1244.1|1246.54|1244.34|1246.54|1244.34|1245.48|1243.28|0
1731998400000|2024-11-19 06:40:00|1246.41|1244.21|1246.54|1244.34|1246.65|1244.45|1245.84|1243.64|0
1731998700000|2024-11-19 06:45:00|1246.3|1244.1|1247|1244.8|1247.23|1245.03|1246.18|1243.98|0
1731999000000|2024-11-19 06:50:00|1247.11|1244.91|1246.25|1244.05|1247.47|1245.27|1246.07|1243.87|0
1731999300000|2024-11-19 06:55:00|1246.48|1244.28|1246.25|1244.05|1246.48|1244.28|1245.78|1243.58|0
1731999600000|2024-11-19 07:00:00|1246.48|1244.28|1244.61|1242.41|1246.48|1244.28|1244.38|1242.18|0
1731999900000|2024-11-19 07:05:00|1244.38|1242.18|1243.91|1241.71|1244.61|1242.41|1242.86|1240.66|0
1732000200000|2024-11-19 07:10:00|1243.79|1241.59|1242.51|1240.31|1243.79|1241.59|1241.81|1239.61|0
1732000500000|2024-11-19 07:15:00|1242.75|1240.55|1244.14|1241.94|1244.14|1241.94|1242.39|1240.19|0
1732000800000|2024-11-19 07:20:00|1244.38|1242.18|1245.78|1243.58|1245.89|1243.69|1244.14|1241.94|0
1732001100000|2024-11-19 07:25:00|1245.54|1243.34|1245.54|1243.34|1245.78|1243.58|1244.61|1242.41|0
1732001400000|2024-11-19 07:30:00|1245.77|1243.57|1246.94|1244.74|1247.87|1245.67|1245.54|1243.34|0
1732001700000|2024-11-19 07:35:00|1247.17|1244.97|1248.1|1245.9|1248.57|1246.37|1246.94|1244.74|0
1732002000000|2024-11-19 07:40:00|1248.34|1246.14|1247.87|1245.67|1248.34|1246.14|1247.17|1244.97|0
1732002300000|2024-11-19 07:45:00|1247.75|1245.55|1247.17|1244.97|1247.87|1245.67|1246.94|1244.74|0
1732002600000|2024-11-19 07:50:00|1246.94|1244.74|1247.64|1245.44|1247.98|1245.78|1246.94|1244.74|0
1732002900000|2024-11-19 07:55:00|1247.4|1245.2|1246.47|1244.27|1247.51|1245.31|1245.54|1243.34|0
1732003200000|2024-11-19 08:00:00|1246.24|1244.04|1249.27|1247.07|1249.73|1247.53|1246|1243.8|0
1732003500000|2024-11-19 08:05:00|1248.57|1246.37|1247.4|1245.2|1249.97|1247.77|1246.93|1244.73|0
1732003800000|2024-11-19 08:10:00|1246.93|1244.73|1244.6|1242.4|1248.33|1246.13|1242.97|1240.77|0
1732004100000|2024-11-19 08:15:00|1244.83|1242.63|1246.7|1244.5|1247.63|1245.43|1244.83|1242.63|0
1732004400000|2024-11-19 08:20:00|1246.93|1244.73|1247.86|1245.66|1248.44|1246.24|1246.58|1244.38|0
1732004700000|2024-11-19 08:25:00|1247.63|1245.43|1246.7|1244.5|1248.33|1246.13|1244.94|1242.74|0
1732005000000|2024-11-19 08:30:00|1246.93|1244.73|1242.27|1240.07|1247.4|1245.2|1242.03|1239.83|0
1732005300000|2024-11-19 08:35:00|1242.14|1239.94|1226.75|1224.55|1242.14|1239.94|1226.75|1224.55|0
1732005600000|2024-11-19 08:40:00|1227.22|1225.02|1227.06|1224.86|1229.62|1227.42|1225.12|1222.92|0
1732005900000|2024-11-19 08:45:00|1227.76|1225.56|1236.61|1234.41|1236.72|1234.52|1227.76|1225.56|0
1732006200000|2024-11-19 08:50:00|1236.37|1234.17|1233.34|1231.14|1236.84|1234.64|1232.65|1230.45|0
1732006500000|2024-11-19 08:55:00|1233.81|1231.61|1236.57|1234.37|1237.74|1235.54|1233.11|1230.91|0
1732006800000|2024-11-19 09:00:00|1235.99|1233.79|1238.55|1236.35|1239.48|1237.28|1235.99|1233.79|0
1732007100000|2024-11-19 09:05:00|1238.43|1236.23|1237.74|1235.54|1239.25|1237.05|1236.22|1234.02|0
1732007400000|2024-11-19 09:10:00|1238.31|1236.11|1237.27|1235.07|1239.37|1237.17|1236.57|1234.37|0
1732007700000|2024-11-19 09:15:00|1237.15|1234.95|1229|1226.8|1237.73|1235.53|1228.77|1226.57|0
1732008000000|2024-11-19 09:20:00|1229.59|1227.39|1226.8|1224.6|1232.38|1230.18|1226.8|1224.6|0
1732008300000|2024-11-19 09:25:00|1225.87|1223.67|1211.14|1208.94|1226.33|1224.13|1208.22|1206.02|0
1732008600000|2024-11-19 09:30:00|1211.38|1209.18|1213.6|1211.4|1215.34|1213.14|1206.19|1203.99|0
1732008900000|2024-11-19 09:35:00|1213.49|1211.29|1214.99|1212.79|1218.69|1216.49|1213.49|1211.29|0
1732009200000|2024-11-19 09:40:00|1213.49|1211.29|1207.93|1205.73|1214.41|1212.21|1207.93|1205.73|0
1732009500000|2024-11-19 09:45:00|1208.39|1206.19|1211.17|1208.97|1212.1|1209.9|1207.24|1205.04|0
1732009800000|2024-11-19 09:50:00|1210.94|1208.74|1215.8|1213.6|1217.19|1214.99|1208.62|1206.42|0
1732010100000|2024-11-19 09:55:00|1216.03|1213.83|1213.48|1211.28|1217.19|1214.99|1212.32|1210.12|0
1732010400000|2024-11-19 10:00:00|1212.32|1210.12|1214.64|1212.44|1217.42|1215.22|1211.17|1208.97|0
1732010700000|2024-11-19 10:05:00|1214.98|1212.78|1214.64|1212.44|1218.58|1216.38|1213.02|1210.82|0
1732011000000|2024-11-19 10:10:00|1213.94|1211.74|1213.71|1211.51|1214.17|1211.97|1211.4|1209.2|0
1732011300000|2024-11-19 10:15:00|1213.48|1211.28|1219.27|1217.07|1221.82|1219.62|1213.48|1211.28|0
1732011600000|2024-11-19 10:20:00|1218.57|1216.37|1220.66|1218.46|1221.59|1219.39|1217.42|1215.22|0
1732011900000|2024-11-19 10:25:00|1219.96|1217.76|1215.33|1213.13|1220.2|1218|1215.33|1213.13|0
1732012200000|2024-11-19 10:30:00|1214.4|1212.2|1216.25|1214.05|1217.18|1214.98|1214.17|1211.97|0
1732012500000|2024-11-19 10:35:00|1216.95|1214.75|1219.03|1216.83|1219.73|1217.53|1214.51|1212.31|0
1732012800000|2024-11-19 10:40:00|1218.57|1216.37|1219.96|1217.76|1220.19|1217.99|1217.41|1215.21|0
1732013100000|2024-11-19 10:45:00|1219.03|1216.83|1221.58|1219.38|1222.74|1220.54|1218.57|1216.37|0
1732013400000|2024-11-19 10:50:00|1221.35|1219.15|1219.26|1217.06|1221.35|1219.15|1218.22|1216.02|0
1732013700000|2024-11-19 10:55:00|1219.49|1217.29|1219.73|1217.53|1220.65|1218.45|1218.34|1216.14|0
1732014000000|2024-11-19 11:00:00|1219.26|1217.06|1219.72|1217.52|1221.35|1219.15|1219.03|1216.83|0
1732014300000|2024-11-19 11:05:00|1219.26|1217.06|1221.11|1218.91|1221.35|1219.15|1218.1|1215.9|0
1732014600000|2024-11-19 11:10:00|1220.99|1218.79|1221.58|1219.38|1222.04|1219.84|1218.1|1215.9|0
1732014900000|2024-11-19 11:15:00|1221.81|1219.61|1218.1|1215.9|1221.81|1219.61|1217.87|1215.67|0
1732015200000|2024-11-19 11:20:00|1217.87|1215.67|1217.64|1215.44|1219.03|1216.83|1217.17|1214.97|0
1732015500000|2024-11-19 11:25:00|1218.79|1216.59|1215.55|1213.35|1219.14|1216.94|1215.32|1213.12|0
1732015800000|2024-11-19 11:30:00|1215.32|1213.12|1215.09|1212.89|1217.87|1215.67|1212.77|1210.57|0
1732016100000|2024-11-19 11:35:00|1214.96|1212.76|1216.94|1214.74|1217.86|1215.66|1214.85|1212.65|0
1732016400000|2024-11-19 11:40:00|1217.17|1214.97|1219.72|1217.52|1219.95|1217.75|1216.24|1214.04|0
1732016700000|2024-11-19 11:45:00|1219.49|1217.29|1217.74|1215.54|1220.41|1218.21|1217.74|1215.54|0
1732017000000|2024-11-19 11:50:00|1217.86|1215.66|1218.09|1215.89|1219.48|1217.28|1217.4|1215.2|0
1732017300000|2024-11-19 11:55:00|1218.2|1216|1219.02|1216.82|1219.02|1216.82|1216.24|1214.04|0
1732017600000|2024-11-19 12:00:00|1218.79|1216.59|1224.58|1222.38|1225.05|1222.85|1218.32|1216.12|0
1732017900000|2024-11-19 12:05:00|1224.23|1222.03|1228.99|1226.79|1228.99|1226.79|1223.42|1221.22|0
1732018200000|2024-11-19 12:10:00|1228.76|1226.56|1228.06|1225.86|1229.68|1227.48|1227.36|1225.16|0
1732018500000|2024-11-19 12:15:00|1227.83|1225.63|1224.35|1222.15|1227.83|1225.63|1224|1221.8|0
1732018800000|2024-11-19 12:20:00|1224.58|1222.38|1226.9|1224.7|1226.9|1224.7|1223.19|1220.99|0
1732019100000|2024-11-19 12:25:00|1227.01|1224.81|1228.29|1226.09|1228.52|1226.32|1226.43|1224.23|0
1732019400000|2024-11-19 12:30:00|1228.52|1226.32|1223.88|1221.68|1228.52|1226.32|1223.88|1221.68|0
1732019700000|2024-11-19 12:35:00|1224.22|1222.02|1223.72|1221.52|1225.04|1222.84|1223.19|1220.99|0
1732020000000|2024-11-19 12:40:00|1223.95|1221.75|1226.04|1223.84|1226.27|1224.07|1223.72|1221.52|0
1732020300000|2024-11-19 12:45:00|1225.81|1223.61|1226.04|1223.84|1226.27|1224.07|1224.06|1221.86|0
1732020600000|2024-11-19 12:50:00|1226.27|1224.07|1227.2|1225|1227.67|1225.47|1224.18|1221.98|0
1732020900000|2024-11-19 12:55:00|1227.43|1225.23|1228.13|1225.93|1228.59|1226.39|1226.5|1224.3|0
1732021200000|2024-11-19 13:00:00|1227.9|1225.7|1225.81|1223.61|1228.59|1226.39|1225.81|1223.61|0
1732021500000|2024-11-19 13:05:00|1225.92|1223.72|1225.81|1223.61|1226.97|1224.77|1225.57|1223.37|0
1732021800000|2024-11-19 13:10:00|1226.04|1223.84|1226.27|1224.07|1226.73|1224.53|1225.34|1223.14|0
1732022100000|2024-11-19 13:15:00|1226.04|1223.84|1222.82|1220.62|1226.27|1224.07|1220.93|1218.73|0
1732022400000|2024-11-19 13:20:00|1222.59|1220.39|1220.96|1218.76|1222.7|1220.5|1219.81|1217.61|0
1732022700000|2024-11-19 13:25:00|1220.73|1218.53|1219.8|1217.6|1221.43|1219.23|1219.22|1217.02|0
1732023000000|2024-11-19 13:30:00|1219.92|1217.72|1215.17|1212.97|1220.04|1217.84|1214.7|1212.5|0
1732023300000|2024-11-19 13:35:00|1215.4|1213.2|1212.85|1210.65|1215.63|1213.43|1212.62|1210.42|0
1732023600000|2024-11-19 13:40:00|1213.08|1210.88|1206.13|1203.93|1213.08|1210.88|1204.97|1202.77|0
1732023900000|2024-11-19 13:45:00|1206.36|1204.16|1198.89|1196.69|1209.84|1207.64|1198.19|1195.99|0
1732024200000|2024-11-19 13:50:00|1199.12|1196.92|1186.64|1184.44|1200.5|1198.3|1186.18|1183.98|0
1732024500000|2024-11-19 13:55:00|1188.03|1185.83|1186.81|1184.28|1193.11|1190.91|1186.34|1183.81|0
1732024800000|2024-11-19 14:00:00|1187.04|1184.51|1187.16|1184.63|1187.96|1185.43|1180.58|1178.05|0
1732025100000|2024-11-19 14:05:00|1186.93|1184.4|1199.65|1197.12|1199.65|1197.12|1182.66|1180.13|0
1732025400000|2024-11-19 14:10:00|1199.42|1196.89|1201.5|1198.97|1201.96|1199.43|1195.03|1192.5|0
1732025700000|2024-11-19 14:15:00|1201.27|1198.74|1200.81|1198.28|1202.19|1199.66|1197.8|1195.27|0
1732026000000|2024-11-19 14:20:00|1201.04|1198.51|1201.04|1198.51|1203.81|1201.28|1198.73|1196.2|0
1732026300000|2024-11-19 14:25:00|1201.5|1198.97|1205.66|1203.13|1205.89|1203.36|1200.8|1198.27|0
1732026600000|2024-11-19 14:30:00|1206.12|1203.59|1208.2|1205.67|1210.75|1208.22|1204.73|1202.2|0
1732026900000|2024-11-19 14:35:00|1207.97|1205.44|1210.83|1208.3|1212.07|1209.54|1204.5|1201.97|0
1732027200000|2024-11-19 14:40:00|1210.59|1208.06|1213.74|1211.21|1215.13|1212.6|1208.31|1205.78|0
1732027500000|2024-11-19 14:45:00|1213.04|1210.51|1207.73|1205.2|1214.9|1212.37|1204.95|1202.42|0
1732027800000|2024-11-19 14:50:00|1206.81|1204.28|1205.65|1203.12|1210.28|1207.75|1198.71|1196.18|0
1732028100000|2024-11-19 14:55:00|1205.88|1203.35|1208.66|1206.13|1211.44|1208.91|1205.88|1203.35|0
1732028400000|2024-11-19 15:00:00|1209.58|1207.05|1208.87|1206.34|1210.51|1207.98|1204.02|1201.49|0
1732028700000|2024-11-19 15:05:00|1209.1|1206.57|1211.46|1208.93|1212.62|1210.09|1208.22|1205.69|0
1732029000000|2024-11-19 15:10:00|1211.23|1208.7|1210.64|1208.11|1214.24|1211.71|1207.98|1205.45|0
1732029300000|2024-11-19 15:15:00|1210.53|1208|1212.61|1210.08|1213.54|1211.01|1205.21|1202.68|0
1732029600000|2024-11-19 15:20:00|1212.38|1209.85|1213.77|1211.24|1214|1211.47|1207.75|1205.22|0
1732029900000|2024-11-19 15:25:00|1213.54|1211.01|1220.73|1218.2|1220.73|1218.2|1212.38|1209.85|0
1732030200000|2024-11-19 15:30:00|1220.96|1218.43|1224.44|1221.91|1226.06|1223.53|1217.82|1215.29|0
1732030500000|2024-11-19 15:35:00|1224.67|1222.14|1228.85|1226.32|1231.17|1228.64|1224.2|1221.67|0
1732030800000|2024-11-19 15:40:00|1229.08|1226.55|1230.88|1228.35|1231.57|1229.04|1225.36|1222.83|0
1732031100000|2024-11-19 15:45:00|1230.64|1228.11|1233.43|1230.9|1233.66|1231.13|1229.02|1226.49|0
1732031400000|2024-11-19 15:50:00|1233.66|1231.13|1231.57|1229.04|1235.76|1233.23|1230.41|1227.88|0
1732031700000|2024-11-19 15:55:00|1231.34|1228.81|1232.73|1230.2|1234.36|1231.83|1229.94|1227.41|0
1732032000000|2024-11-19 16:00:00|1232.96|1230.43|1234.36|1231.83|1235.06|1232.53|1232.03|1229.5|0
1732032300000|2024-11-19 16:05:00|1234.13|1231.6|1234.59|1232.06|1236.68|1234.15|1233.31|1230.78|0
1732032600000|2024-11-19 16:10:00|1234.82|1232.29|1235.52|1232.99|1237.85|1235.32|1234.82|1232.29|0
1732032900000|2024-11-19 16:15:00|1235.75|1233.22|1240.17|1237.64|1241.1|1238.57|1235.75|1233.22|0
1732033200000|2024-11-19 16:20:00|1239.71|1237.18|1241.33|1238.8|1241.57|1239.04|1237.61|1235.08|0
1732033500000|2024-11-19 16:25:00|1241.57|1239.04|1243.43|1240.9|1244.36|1241.83|1240.64|1238.11|0
1732033800000|2024-11-19 16:30:00|1243.66|1241.13|1244.7|1242.17|1246.09|1243.56|1241.8|1239.27|0
1732034100000|2024-11-19 16:35:00|1244|1241.47|1244.23|1241.7|1247.02|1244.49|1243.53|1241|0
1732034400000|2024-11-19 16:40:00|1244.46|1241.93|1244.93|1242.4|1247.02|1244.49|1243.07|1240.54|0
1732034700000|2024-11-19 16:45:00|1244.69|1242.16|1244.81|1242.28|1245.39|1242.86|1243.64|1241.11|0
1732035000000|2024-11-19 16:50:00|1244.93|1242.4|1241.67|1239.14|1245.86|1243.33|1240.5|1237.97|0
1732035300000|2024-11-19 16:55:00|1241.55|1239.02|1243.3|1240.77|1246.09|1243.56|1241.43|1238.9|0
1732035600000|2024-11-19 17:00:00|1243.64|1241.11|1240.97|1238.44|1243.64|1241.11|1240.04|1237.51|0
1732035900000|2024-11-19 17:05:00|1240.73|1238.2|1243.29|1240.76|1243.29|1240.76|1240.5|1237.97|0
1732036200000|2024-11-19 17:10:00|1242.83|1240.3|1242.59|1240.06|1243.29|1240.76|1241.9|1239.37|0
1732036500000|2024-11-19 17:15:00|1242.83|1240.3|1243.52|1240.99|1245.62|1243.09|1241.9|1239.37|0
1732036800000|2024-11-19 17:20:00|1243.29|1240.76|1239.1|1236.57|1245.39|1242.86|1236.08|1233.55|0
1732037100000|2024-11-19 17:25:00|1240.03|1237.5|1244.92|1242.39|1245.15|1242.62|1239.8|1237.27|0
1732037400000|2024-11-19 17:30:00|1244.45|1241.92|1248.65|1246.12|1248.65|1246.12|1243.76|1241.23|0
1732037700000|2024-11-19 17:35:00|1249.11|1246.58|1248.18|1245.65|1250.04|1247.51|1246.32|1243.79|0
1732038000000|2024-11-19 17:40:00|1248.41|1245.88|1246.31|1243.78|1249.81|1247.28|1245.62|1243.09|0
1732038300000|2024-11-19 17:45:00|1246.08|1243.55|1244.22|1241.69|1247.25|1244.72|1243.99|1241.46|0
1732038600000|2024-11-19 17:50:00|1244.45|1241.92|1246.08|1243.55|1246.55|1244.02|1243.29|1240.76|0
1732038900000|2024-11-19 17:55:00|1245.96|1243.43|1246.78|1244.25|1247.94|1245.41|1245.85|1243.32|0
1732039200000|2024-11-19 18:00:00|1246.54|1244.01|1245.61|1243.08|1246.54|1244.01|1243.28|1240.75|0
1732039500000|2024-11-19 18:05:00|1245.38|1242.85|1248.17|1245.64|1249.11|1246.58|1244.45|1241.92|0
1732039800000|2024-11-19 18:10:00|1248.41|1245.88|1250.5|1247.97|1250.5|1247.97|1247.47|1244.94|0
1732040100000|2024-11-19 18:15:00|1250.27|1247.74|1249.57|1247.04|1250.74|1248.21|1248.64|1246.11|0
1732040400000|2024-11-19 18:20:00|1249.8|1247.27|1248.64|1246.11|1250.15|1247.62|1247.47|1244.94|0
1732040700000|2024-11-19 18:25:00|1248.4|1245.87|1250.05|1247.52|1250.47|1247.94|1248.4|1245.87|0
1732041000000|2024-11-19 18:30:00|1249.82|1247.29|1249.82|1247.29|1250.28|1247.75|1248.65|1246.12|0
1732041300000|2024-11-19 18:35:00|1250.05|1247.52|1254.24|1251.71|1254.48|1251.95|1249.82|1247.29|0
1732041600000|2024-11-19 18:40:00|1254.01|1251.48|1255.64|1253.11|1255.64|1253.11|1252.84|1250.31|0
1732041900000|2024-11-19 18:45:00|1255.88|1253.35|1260.54|1258.01|1261.47|1258.94|1255.88|1253.35|0
1732042200000|2024-11-19 18:50:00|1260.88|1258.35|1262.41|1259.88|1264.04|1261.51|1260.07|1257.54|0
1732042500000|2024-11-19 18:55:00|1262.17|1259.64|1262.64|1260.11|1264.27|1261.74|1261|1258.47|0
1732042800000|2024-11-19 19:00:00|1262.87|1260.34|1261.24|1258.71|1263.34|1260.81|1260.3|1257.77|0
1732043100000|2024-11-19 19:05:00|1261.47|1258.94|1261.47|1258.94|1261.94|1259.41|1259.84|1257.31|0
1732043400000|2024-11-19 19:10:00|1261.7|1259.17|1261.94|1259.41|1261.94|1259.41|1261.24|1258.71|0
1732043700000|2024-11-19 19:15:00|1261.7|1259.17|1257.27|1254.74|1261.94|1259.41|1256.8|1254.27|0
1732044000000|2024-11-19 19:20:00|1257.74|1255.21|1259.83|1257.3|1261|1258.47|1257.5|1254.97|0
1732044300000|2024-11-19 19:25:00|1259.37|1256.84|1255.4|1252.87|1259.83|1257.3|1254.94|1252.41|0
1732044600000|2024-11-19 19:30:00|1256.1|1253.57|1249.57|1247.04|1257.27|1254.74|1248.41|1245.88|0
1732044900000|2024-11-19 19:35:00|1249.34|1246.81|1248.41|1245.88|1250.04|1247.51|1246.08|1243.55|0
1732045200000|2024-11-19 19:40:00|1248.18|1245.65|1248.52|1245.99|1248.87|1246.34|1245.61|1243.08|0
1732045500000|2024-11-19 19:45:00|1248.64|1246.11|1246.78|1244.25|1249.11|1246.58|1245.61|1243.08|0
1732045800000|2024-11-19 19:50:00|1247.24|1244.71|1251.9|1249.37|1252.37|1249.84|1246.78|1244.25|0
1732046100000|2024-11-19 19:55:00|1252.13|1249.6|1250.5|1247.97|1253.07|1250.54|1250.27|1247.74|0
1732046400000|2024-11-19 20:00:00|1250.27|1247.74|1248.4|1245.87|1251.43|1248.9|1247.94|1245.41|0
1732046700000|2024-11-19 20:05:00|1248.64|1246.11|1250.73|1248.2|1250.97|1248.44|1248.17|1245.64|0
1732047000000|2024-11-19 20:10:00|1250.85|1248.32|1251.2|1248.67|1251.9|1249.37|1250.27|1247.74|0
1732047300000|2024-11-19 20:15:00|1250.97|1248.44|1252.6|1250.07|1252.6|1250.07|1249.8|1247.27|0
1732047600000|2024-11-19 20:20:00|1252.36|1249.83|1250.03|1247.5|1252.6|1250.07|1250.03|1247.5|0
1732047900000|2024-11-19 20:25:00|1250.73|1248.2|1252.13|1249.6|1253.06|1250.53|1250.73|1248.2|0
1732048200000|2024-11-19 20:30:00|1252.36|1249.83|1252.01|1249.48|1252.59|1250.06|1250.73|1248.2|0
1732048500000|2024-11-19 20:35:00|1252.13|1249.6|1252.83|1250.3|1254.23|1251.7|1251.66|1249.13|0
1732048800000|2024-11-19 20:40:00|1253.17|1250.64|1253.29|1250.76|1254.46|1251.93|1252.36|1249.83|0
1732049100000|2024-11-19 20:45:00|1252.83|1250.3|1257.45|1254.92|1258.15|1255.62|1252.13|1249.6|0
1732049400000|2024-11-19 20:50:00|1257.69|1255.16|1253.02|1250.49|1259.43|1256.9|1252.32|1249.79|0
1732049700000|2024-11-19 20:55:00|1254.89|1252.36|1256.05|1253.52|1257.92|1255.39|1252.79|1250.26|0
1732050000000|2024-11-19 21:00:00|1259.08|1256.55|1259.23|1256.7|1261.42|1258.89|1258.62|1256.09|0
1732050300000|2024-11-19 21:05:00|1259.7|1257.17|1261.1|1258.57|1262.03|1259.5|1259.7|1257.17|0
1732050600000|2024-11-19 21:10:00|1260.86|1258.33|1260.46|1258.26|1261.8|1259.27|1259.3|1257.1|0
1732050900000|2024-11-19 21:15:00|1260.56|1258.16|1259.63|1257.23|1260.56|1258.16|1259.17|1256.77|0
1732051200000|2024-11-19 21:20:00|1259.86|1257.46|1258|1255.6|1259.86|1257.46|1257.77|1255.37|0
1732051500000|2024-11-19 21:25:00|1257.77|1255.37|1258.47|1256.07|1258.7|1256.3|1257.53|1255.13|0
1732051800000|2024-11-19 21:30:00|1258.34|1255.94|1257.53|1255.13|1258.46|1256.06|1257.07|1254.67|0
1732052100000|2024-11-19 21:35:00|1257.41|1255.01|1257.76|1255.36|1258|1255.6|1257.3|1254.9|0
1732052400000|2024-11-19 21:40:00|1257.53|1255.13|1257.76|1255.36|1258.7|1256.3|1257.3|1254.9|0
1732052700000|2024-11-19 21:45:00|1257.53|1255.13|1257.71|1255.31|1257.76|1255.36|1257.06|1254.66|0
1732053000000|2024-11-19 21:50:00|1257.48|1255.08|1257.02|1254.62|1257.48|1255.08|1257.02|1254.62|0
1732053300000|2024-11-19 21:55:00|1256.78|1254.38|1255.73|1253.33|1257.25|1254.85|1255.26|1252.86|0
1732053600000|2024-11-19 22:00:00|1255.92|1253.52|1255.91|1253.51|1256.15|1253.75|1255.91|1253.51|0
1732053900000|2024-11-19 22:05:00|1255.61|1253.21|1255.81|1253.41|1255.81|1253.41|1255.61|1253.21|0
1732054200000|2024-11-19 22:10:00|1255.3|1252.9|1255.61|1253.21|1255.91|1253.51|1255.23|1252.83|0
1732054500000|2024-11-19 22:15:00|1255.77|1253.37|1255.16|1252.76|1255.77|1253.37|1255.13|1252.73|0
1732054800000|2024-11-19 22:20:00|1255.3|1252.9|1255.05|1252.65|1255.33|1252.93|1254.95|1252.55|0
1732055100000|2024-11-19 22:25:00|1255.16|1252.76|1255.16|1252.76|1255.3|1252.9|1255.05|1252.65|0
1732055400000|2024-11-19 22:30:00|1255.23|1252.83|1255.02|1252.62|1255.5|1253.1|1254.95|1252.55|0
1732055700000|2024-11-19 22:35:00|1254.82|1252.42|1255.05|1252.65|1255.09|1252.69|1254.82|1252.42|0
1732056000000|2024-11-19 22:40:00|1254.92|1252.52|1254.92|1252.52|1254.92|1252.52|1254.88|1252.48|0
1732056300000|2024-11-19 22:45:00|1254.95|1252.55|1255.12|1252.72|1255.25|1252.85|1254.74|1252.34|0
1732056600000|2024-11-19 22:50:00|1255.15|1252.75|1255.29|1252.89|1255.29|1252.89|1255.12|1252.72|0
1732056900000|2024-11-19 22:55:00|1255.36|1252.96|1255.19|1252.79|1255.46|1253.06|1255.19|1252.79|0
1732057200000|2024-11-19 23:00:00|1255.25|1252.85|1257.47|1255.07|1257.7|1255.3|1255.25|1252.85|0
1732057500000|2024-11-19 23:05:00|1257.7|1255.3|1260.96|1258.56|1261.08|1258.68|1257.7|1255.3|0
1732057800000|2024-11-19 23:10:00|1260.5|1258.1|1260.26|1257.86|1260.73|1258.33|1259.8|1257.4|0
1732058100000|2024-11-19 23:15:00|1260.14|1257.74|1261.89|1259.49|1261.89|1259.49|1259.8|1257.4|0
1732058400000|2024-11-19 23:20:00|1262.13|1259.73|1261.77|1259.37|1262.13|1259.73|1260.49|1258.09|0
1732058700000|2024-11-19 23:25:00|1261.66|1259.26|1260.73|1258.33|1262.36|1259.96|1260.73|1258.33|0
1732059000000|2024-11-19 23:30:00|1260.49|1258.09|1261.89|1259.49|1261.89|1259.49|1259.56|1257.16|0
1732059300000|2024-11-19 23:35:00|1262.36|1259.96|1261.89|1259.49|1262.36|1259.96|1261.19|1258.79|0
1732059600000|2024-11-19 23:40:00|1262.12|1259.72|1262.59|1260.19|1263.29|1260.89|1262.12|1259.72|0
1732059900000|2024-11-19 23:45:00|1262.36|1259.96|1262.36|1259.96|1262.59|1260.19|1261.66|1259.26|0
1732060200000|2024-11-19 23:50:00|1262.12|1259.72|1262.35|1259.95|1263.05|1260.65|1261.89|1259.49|0
1732060500000|2024-11-19 23:55:00|1262.59|1260.19|1262.59|1260.19|1262.82|1260.42|1262.12|1259.72|0
1732060800000|2024-11-20 00:00:00|1262.35|1259.95|1263.75|1261.35|1263.75|1261.35|1262.35|1259.95|0
1732061100000|2024-11-20 00:05:00|1263.52|1261.12|1263.75|1261.35|1264.22|1261.82|1263.05|1260.65|0
1732061400000|2024-11-20 00:10:00|1263.98|1261.58|1265.38|1262.98|1266.32|1263.92|1263.98|1261.58|0
1732061700000|2024-11-20 00:15:00|1265.26|1262.86|1265.85|1263.45|1266.08|1263.68|1265.15|1262.75|0
1732062000000|2024-11-20 00:20:00|1265.61|1263.21|1269.81|1267.41|1270.98|1268.58|1265.61|1263.21|0
1732062300000|2024-11-20 00:25:00|1270.05|1267.65|1268.18|1265.78|1270.39|1267.99|1268.18|1265.78|0
1732062600000|2024-11-20 00:30:00|1268.06|1265.66|1268.88|1266.48|1270.04|1267.64|1267.94|1265.54|0
1732062900000|2024-11-20 00:35:00|1269.11|1266.71|1269.58|1267.18|1269.81|1267.41|1268.18|1265.78|0
1732063200000|2024-11-20 00:40:00|1269.81|1267.41|1270.04|1267.64|1270.28|1267.88|1269.34|1266.94|0
1732063500000|2024-11-20 00:45:00|1270.28|1267.88|1270.27|1267.87|1270.74|1268.34|1269.81|1267.41|0
1732063800000|2024-11-20 00:50:00|1270.15|1267.75|1268.41|1266.01|1270.15|1267.75|1268.41|1266.01|0
1732064100000|2024-11-20 00:55:00|1268.64|1266.24|1267.24|1264.84|1269.34|1266.94|1266.77|1264.37|0
1732064400000|2024-11-20 01:00:00|1267.01|1264.61|1267.94|1265.54|1268.17|1265.77|1266.54|1264.14|0
1732064700000|2024-11-20 01:05:00|1267.71|1265.31|1267.47|1265.07|1269.11|1266.71|1267.24|1264.84|0
1732065000000|2024-11-20 01:10:00|1267.35|1264.95|1266.3|1263.9|1267.47|1265.07|1265.14|1262.74|0
1732065300000|2024-11-20 01:15:00|1266.07|1263.67|1266.77|1264.37|1267.12|1264.72|1265.84|1263.44|0
1732065600000|2024-11-20 01:20:00|1266.3|1263.9|1266.77|1264.37|1267.24|1264.84|1266.3|1263.9|0
1732065900000|2024-11-20 01:25:00|1266.65|1264.25|1266.3|1263.9|1266.88|1264.48|1266.07|1263.67|0
1732066200000|2024-11-20 01:30:00|1266.2|1264|1264.99|1262.79|1267.55|1265.35|1264.75|1262.55|0
1732066500000|2024-11-20 01:35:00|1265.33|1263.13|1267.55|1265.35|1267.78|1265.58|1265.33|1263.13|0
1732066800000|2024-11-20 01:40:00|1267.32|1265.12|1265.92|1263.72|1267.32|1265.12|1265.68|1263.48|0
1732067100000|2024-11-20 01:45:00|1265.68|1263.48|1264.05|1261.85|1266.26|1264.06|1263.12|1260.92|0
1732067400000|2024-11-20 01:50:00|1263.82|1261.62|1264.05|1261.85|1264.75|1262.55|1263.58|1261.38|0
1732067700000|2024-11-20 01:55:00|1264.28|1262.08|1263.46|1261.26|1264.28|1262.08|1261.25|1259.05|0
1732068000000|2024-11-20 02:00:00|1263.35|1261.15|1262.65|1260.45|1264.05|1261.85|1262.65|1260.45|0
1732068300000|2024-11-20 02:05:00|1262.88|1260.68|1264.05|1261.85|1264.05|1261.85|1262.65|1260.45|0
1732068600000|2024-11-20 02:10:00|1263.81|1261.61|1264.05|1261.85|1264.98|1262.78|1263.58|1261.38|0
1732068900000|2024-11-20 02:15:00|1263.81|1261.61|1264.05|1261.85|1264.28|1262.08|1262.65|1260.45|0
1732069200000|2024-11-20 02:20:00|1263.81|1261.61|1264.62|1262.42|1264.74|1262.54|1263.81|1261.61|0
1732069500000|2024-11-20 02:25:00|1264.74|1262.54|1264.98|1262.78|1265.91|1263.71|1264.51|1262.31|0
1732069800000|2024-11-20 02:30:00|1264.74|1262.54|1264.74|1262.54|1265.21|1263.01|1264.28|1262.08|0
1732070100000|2024-11-20 02:35:00|1264.85|1262.65|1265.21|1263.01|1265.44|1263.24|1264.74|1262.54|0
1732070400000|2024-11-20 02:40:00|1265.09|1262.89|1266.61|1264.41|1266.84|1264.64|1264.97|1262.77|0
1732070700000|2024-11-20 02:45:00|1266.84|1264.64|1268|1265.8|1268.24|1266.04|1266.61|1264.41|0
1732071000000|2024-11-20 02:50:00|1267.88|1265.68|1267.77|1265.57|1268|1265.8|1267.3|1265.1|0
1732071300000|2024-11-20 02:55:00|1267.65|1265.45|1267.18|1264.98|1267.88|1265.68|1267.18|1264.98|0
1732071600000|2024-11-20 03:00:00|1267.3|1265.1|1267.07|1264.87|1267.77|1265.57|1266.6|1264.4|0
1732071900000|2024-11-20 03:05:00|1267.3|1265.1|1267.07|1264.87|1267.54|1265.34|1266.6|1264.4|0
1732072200000|2024-11-20 03:10:00|1266.84|1264.64|1264.74|1262.54|1266.84|1264.64|1264.74|1262.54|0
1732072500000|2024-11-20 03:15:00|1264.61|1262.41|1264.74|1262.54|1264.74|1262.54|1263.57|1261.37|0
1732072800000|2024-11-20 03:20:00|1264.61|1262.41|1264.04|1261.84|1265.67|1263.47|1264.04|1261.84|0
1732073100000|2024-11-20 03:25:00|1263.8|1261.6|1264.15|1261.95|1264.5|1262.3|1263.57|1261.37|0
1732073400000|2024-11-20 03:30:00|1263.91|1261.71|1263.33|1261.13|1264.03|1261.83|1263.33|1261.13|0
1732073700000|2024-11-20 03:35:00|1263.57|1261.37|1264.03|1261.83|1264.27|1262.07|1262.87|1260.67|0
1732074000000|2024-11-20 03:40:00|1263.8|1261.6|1264.27|1262.07|1264.38|1262.18|1263.33|1261.13|0
1732074300000|2024-11-20 03:45:00|1264.14|1261.94|1261.93|1259.73|1264.5|1262.3|1261.93|1259.73|0
1732074600000|2024-11-20 03:50:00|1261.7|1259.5|1260.53|1258.33|1261.7|1259.5|1259.84|1257.64|0
1732074900000|2024-11-20 03:55:00|1260.77|1258.57|1262.16|1259.96|1262.28|1260.08|1260.07|1257.87|0
1732075200000|2024-11-20 04:00:00|1262.4|1260.2|1263.44|1261.24|1263.8|1261.6|1261.93|1259.73|0
1732075500000|2024-11-20 04:05:00|1263.33|1261.13|1264.61|1262.41|1264.73|1262.53|1263.1|1260.9|0
1732075800000|2024-11-20 04:10:00|1264.96|1262.76|1264.49|1262.29|1265.43|1263.23|1264.26|1262.06|0
1732076100000|2024-11-20 04:15:00|1264.37|1262.17|1264.26|1262.06|1264.49|1262.29|1264.03|1261.83|0
1732076400000|2024-11-20 04:20:00|1264.03|1261.83|1264.03|1261.83|1264.49|1262.29|1264.03|1261.83|0
1732076700000|2024-11-20 04:25:00|1264.26|1262.06|1264.96|1262.76|1265.19|1262.99|1264.26|1262.06|0
1732077000000|2024-11-20 04:30:00|1264.72|1262.52|1265.42|1263.22|1265.89|1263.69|1264.72|1262.52|0
1732077300000|2024-11-20 04:35:00|1265.53|1263.33|1264.96|1262.76|1265.89|1263.69|1264.26|1262.06|0
1732077600000|2024-11-20 04:40:00|1264.72|1262.52|1264.49|1262.29|1264.96|1262.76|1264.26|1262.06|0
1732077900000|2024-11-20 04:45:00|1264.37|1262.17|1264.49|1262.29|1264.95|1262.75|1264.25|1262.05|0
1732078200000|2024-11-20 04:50:00|1264.72|1262.52|1264.95|1262.75|1264.95|1262.75|1264.25|1262.05|0
1732078500000|2024-11-20 04:55:00|1264.72|1262.52|1265.42|1263.22|1265.65|1263.45|1264.72|1262.52|0
1732078800000|2024-11-20 05:00:00|1265.65|1263.45|1264.72|1262.52|1266.12|1263.92|1264.72|1262.52|0
1732079100000|2024-11-20 05:05:00|1264.49|1262.29|1264.48|1262.28|1265.18|1262.98|1263.55|1261.35|0
1732079400000|2024-11-20 05:10:00|1264.72|1262.52|1264.13|1261.93|1264.72|1262.52|1264.02|1261.82|0
1732079700000|2024-11-20 05:15:00|1264.48|1262.28|1265.88|1263.68|1266.12|1263.92|1264.25|1262.05|0
1732080000000|2024-11-20 05:20:00|1265.42|1263.22|1265.41|1263.21|1265.65|1263.45|1265.18|1262.98|0
1732080300000|2024-11-20 05:25:00|1265.65|1263.45|1265.65|1263.45|1265.88|1263.68|1265.41|1263.21|0
1732080600000|2024-11-20 05:30:00|1265.18|1262.98|1264.25|1262.05|1265.29|1263.09|1264.01|1261.81|0
1732080900000|2024-11-20 05:35:00|1264.48|1262.28|1264.01|1261.81|1264.71|1262.51|1264.01|1261.81|0
1732081200000|2024-11-20 05:40:00|1264.25|1262.05|1264.01|1261.81|1264.48|1262.28|1263.78|1261.58|0
1732081500000|2024-11-20 05:45:00|1263.78|1261.58|1262.85|1260.65|1263.78|1261.58|1262.61|1260.41|0
1732081800000|2024-11-20 05:50:00|1263.08|1260.88|1264.24|1262.04|1264.48|1262.28|1262.96|1260.76|0
1732082100000|2024-11-20 05:55:00|1264.36|1262.16|1264.48|1262.28|1264.71|1262.51|1264.24|1262.04|0
1732082400000|2024-11-20 06:00:00|1264.24|1262.04|1265.41|1263.21|1265.64|1263.44|1264.01|1261.81|0
1732082700000|2024-11-20 06:05:00|1265.17|1262.97|1264.94|1262.74|1265.17|1262.97|1264.47|1262.27|0
1732083000000|2024-11-20 06:10:00|1265.17|1262.97|1265.64|1263.44|1265.87|1263.67|1264.94|1262.74|0
1732083300000|2024-11-20 06:15:00|1265.75|1263.55|1266.1|1263.9|1266.34|1264.14|1265.64|1263.44|0
1732083600000|2024-11-20 06:20:00|1265.87|1263.67|1266.57|1264.37|1266.8|1264.6|1265.87|1263.67|0
1732083900000|2024-11-20 06:25:00|1266.34|1264.14|1269.6|1267.4|1269.84|1267.64|1266.1|1263.9|0
1732084200000|2024-11-20 06:30:00|1269.37|1267.17|1268.67|1266.47|1271.47|1269.27|1267.97|1265.77|0
1732084500000|2024-11-20 06:35:00|1268.78|1266.58|1270.07|1267.87|1270.3|1268.1|1267.04|1264.84|0
1732084800000|2024-11-20 06:40:00|1269.83|1267.63|1271|1268.8|1271.58|1269.38|1269.83|1267.63|0
1732085100000|2024-11-20 06:45:00|1271.11|1268.91|1270.77|1268.57|1271.11|1268.91|1270.07|1267.87|0
1732085400000|2024-11-20 06:50:00|1271|1268.8|1271.46|1269.26|1272.16|1269.96|1270.53|1268.33|0
1732085700000|2024-11-20 06:55:00|1271.23|1269.03|1271|1268.8|1271.46|1269.26|1270.06|1267.86|0
1732086000000|2024-11-20 07:00:00|1270.76|1268.56|1270.06|1267.86|1272.04|1269.84|1270.06|1267.86|0
1732086300000|2024-11-20 07:05:00|1269.83|1267.63|1270.53|1268.33|1270.76|1268.56|1268.9|1266.7|0
1732086600000|2024-11-20 07:10:00|1270.3|1268.1|1269.13|1266.93|1270.3|1268.1|1268.43|1266.23|0
1732086900000|2024-11-20 07:15:00|1269.24|1267.04|1269.59|1267.39|1270.29|1268.09|1268.66|1266.46|0
1732087200000|2024-11-20 07:20:00|1269.83|1267.63|1268.16|1265.96|1270.06|1267.86|1267.96|1265.76|0
1732087500000|2024-11-20 07:25:00|1268.04|1265.84|1265.59|1263.39|1268.51|1266.31|1265.59|1263.39|0
1732087800000|2024-11-20 07:30:00|1265.71|1263.51|1268.74|1266.54|1268.98|1266.78|1265.01|1262.81|0
1732088100000|2024-11-20 07:35:00|1268.51|1266.31|1270.14|1267.94|1270.61|1268.41|1268.28|1266.08|0
1732088400000|2024-11-20 07:40:00|1269.91|1267.71|1272.94|1270.74|1272.94|1270.74|1269.21|1267.01|0
1732088700000|2024-11-20 07:45:00|1273.18|1270.98|1270.84|1268.64|1273.18|1270.98|1269.44|1267.24|0
1732089000000|2024-11-20 07:50:00|1270.61|1268.41|1271.77|1269.57|1272.47|1270.27|1270.61|1268.41|0
1732089300000|2024-11-20 07:55:00|1271.89|1269.69|1270.37|1268.17|1272.24|1270.04|1270.14|1267.94|0
1732089600000|2024-11-20 08:00:00|1270.14|1267.94|1268.74|1266.54|1270.84|1268.64|1267.8|1265.6|0
1732089900000|2024-11-20 08:05:00|1268.97|1266.77|1270.6|1268.4|1271.54|1269.34|1268.5|1266.3|0
1732090200000|2024-11-20 08:10:00|1270.84|1268.64|1268.97|1266.77|1271.07|1268.87|1267.22|1265.02|0
1732090500000|2024-11-20 08:15:00|1269.2|1267|1272.11|1269.91|1272.7|1270.5|1268.74|1266.54|0
1732090800000|2024-11-20 08:20:00|1272.24|1270.04|1272.94|1270.74|1274.1|1271.9|1272|1269.8|0
1732091100000|2024-11-20 08:25:00|1272.81|1270.61|1272|1269.8|1272.94|1270.74|1270.95|1268.75|0
1732091400000|2024-11-20 08:30:00|1272.23|1270.03|1270.83|1268.63|1272.23|1270.03|1269.67|1267.47|0
1732091700000|2024-11-20 08:35:00|1270.37|1268.17|1269.2|1267|1272.23|1270.03|1268.73|1266.53|0
1732092000000|2024-11-20 08:40:00|1269.31|1267.11|1268.26|1266.06|1270.83|1268.63|1268.03|1265.83|0
1732092300000|2024-11-20 08:45:00|1268.73|1266.53|1269.66|1267.46|1269.9|1267.7|1268.26|1266.06|0
1732092600000|2024-11-20 08:50:00|1269.9|1267.7|1270.6|1268.4|1273.63|1271.43|1268.5|1266.3|0
1732092900000|2024-11-20 08:55:00|1270.48|1268.28|1267.56|1265.36|1270.6|1268.4|1267.33|1265.13|0
1732093200000|2024-11-20 09:00:00|1267.44|1265.24|1266.86|1264.66|1268.73|1266.53|1266.16|1263.96|0
1732093500000|2024-11-20 09:05:00|1267.1|1264.9|1268.26|1266.06|1269.07|1266.87|1266.16|1263.96|0
1732093800000|2024-11-20 09:10:00|1268.49|1266.29|1272.23|1270.03|1273.16|1270.96|1268.26|1266.06|0
1732094100000|2024-11-20 09:15:00|1271.99|1269.79|1271.99|1269.79|1272.23|1270.03|1270.59|1268.39|0
1732094400000|2024-11-20 09:20:00|1272.11|1269.91|1271.17|1268.97|1273.16|1270.96|1270.83|1268.63|0
1732094700000|2024-11-20 09:25:00|1271.06|1268.86|1269.66|1267.46|1271.99|1269.79|1269.66|1267.46|0
1732095000000|2024-11-20 09:30:00|1269.89|1267.69|1267.79|1265.59|1270.82|1268.62|1267.79|1265.59|0
1732095300000|2024-11-20 09:35:00|1267.56|1265.36|1269.66|1267.46|1270.36|1268.16|1267.56|1265.36|0
1732095600000|2024-11-20 09:40:00|1269.53|1267.33|1267.79|1265.59|1269.53|1267.33|1267.79|1265.59|0
1732095900000|2024-11-20 09:45:00|1267.67|1265.47|1265.69|1263.49|1267.79|1265.59|1265.69|1263.49|0
1732096200000|2024-11-20 09:50:00|1265.92|1263.72|1267.09|1264.89|1268.02|1265.82|1264.29|1262.09|0
1732096500000|2024-11-20 09:55:00|1266.97|1264.77|1266.62|1264.42|1267.32|1265.12|1265.45|1263.25|0
1732096800000|2024-11-20 10:00:00|1267.09|1264.89|1264.52|1262.32|1267.09|1264.89|1264.29|1262.09|0
1732097100000|2024-11-20 10:05:00|1264.29|1262.09|1265.56|1263.36|1267.09|1264.89|1264.29|1262.09|0
1732097400000|2024-11-20 10:10:00|1265.45|1263.25|1265.22|1263.02|1266.38|1264.18|1264.98|1262.78|0
1732097700000|2024-11-20 10:15:00|1265.1|1262.9|1261.95|1259.75|1265.8|1263.6|1261.95|1259.75|0
1732098000000|2024-11-20 10:20:00|1261.25|1259.05|1261.95|1259.75|1261.95|1259.75|1259.5|1257.3|0
1732098300000|2024-11-20 10:25:00|1262.18|1259.98|1258.69|1256.49|1264.05|1261.85|1258.22|1256.02|0
1732098600000|2024-11-20 10:30:00|1258.33|1256.13|1259.96|1257.76|1261.48|1259.28|1257.06|1254.86|0
1732098900000|2024-11-20 10:35:00|1259.39|1257.19|1262.88|1260.68|1262.88|1260.68|1259.15|1256.95|0
1732099200000|2024-11-20 10:40:00|1263.11|1260.91|1262.99|1260.79|1264.05|1261.85|1261.36|1259.16|0
1732099500000|2024-11-20 10:45:00|1262.88|1260.68|1261.83|1259.63|1263.11|1260.91|1261.25|1259.05|0
1732099800000|2024-11-20 10:50:00|1261.59|1259.39|1262.65|1260.45|1263.58|1261.38|1260.78|1258.58|0
1732100100000|2024-11-20 10:55:00|1262.41|1260.21|1261.71|1259.51|1262.76|1260.56|1260.08|1257.88|0
1732100400000|2024-11-20 11:00:00|1260.78|1258.58|1263.34|1261.14|1263.34|1261.14|1259.61|1257.41|0
1732100700000|2024-11-20 11:05:00|1263.11|1260.91|1264.98|1262.78|1265.09|1262.89|1262.64|1260.44|0
1732101000000|2024-11-20 11:10:00|1265.21|1263.01|1263.11|1260.91|1265.21|1263.01|1261.94|1259.74|0
1732101300000|2024-11-20 11:15:00|1262.75|1260.55|1264.27|1262.07|1264.27|1262.07|1262.05|1259.85|0
1732101600000|2024-11-20 11:20:00|1264.51|1262.31|1265.67|1263.47|1265.91|1263.71|1262.99|1260.79|0
1732101900000|2024-11-20 11:25:00|1265.44|1263.24|1263.81|1261.61|1265.44|1263.24|1263.57|1261.37|0
1732102200000|2024-11-20 11:30:00|1264.27|1262.07|1261.82|1259.62|1264.27|1262.07|1261.01|1258.81|0
1732102500000|2024-11-20 11:35:00|1261.71|1259.51|1259.84|1257.64|1262.17|1259.97|1259.84|1257.64|0
1732102800000|2024-11-20 11:40:00|1259.61|1257.41|1261.82|1259.62|1262.52|1260.32|1258.79|1256.59|0
1732103100000|2024-11-20 11:45:00|1261.7|1259.5|1262.75|1260.55|1262.75|1260.55|1261.47|1259.27|0
1732103400000|2024-11-20 11:50:00|1263.1|1260.9|1262.4|1260.2|1264.04|1261.84|1261.7|1259.5|0
1732103700000|2024-11-20 11:55:00|1263.1|1260.9|1262.64|1260.44|1263.8|1261.6|1261.47|1259.27|0
1732104000000|2024-11-20 12:00:00|1262.17|1259.97|1264.5|1262.3|1266.13|1263.93|1261.7|1259.5|0
1732104300000|2024-11-20 12:05:00|1264.73|1262.53|1263.1|1260.9|1265.08|1262.88|1262.63|1260.43|0
1732104600000|2024-11-20 12:10:00|1262.98|1260.78|1265.66|1263.46|1265.66|1263.46|1262.28|1260.08|0
1732104900000|2024-11-20 12:15:00|1265.2|1263|1266.83|1264.63|1267.18|1264.98|1265.2|1263|0
1732105200000|2024-11-20 12:20:00|1266.94|1264.74|1266.83|1264.63|1267.76|1265.56|1266.6|1264.4|0
1732105500000|2024-11-20 12:25:00|1266.48|1264.28|1266.6|1264.4|1267.3|1265.1|1265.54|1263.34|0
1732105800000|2024-11-20 12:30:00|1266.47|1264.27|1264.73|1262.53|1267.87|1265.67|1264.26|1262.06|0
1732106100000|2024-11-20 12:35:00|1264.96|1262.76|1265.43|1263.23|1265.89|1263.69|1264.96|1262.76|0
1732106400000|2024-11-20 12:40:00|1265.54|1263.34|1266.83|1264.63|1267.17|1264.97|1264.73|1262.53|0
1732106700000|2024-11-20 12:45:00|1267.06|1264.86|1268.46|1266.26|1268.57|1266.37|1266.36|1264.16|0
1732107000000|2024-11-20 12:50:00|1268.23|1266.03|1267.99|1265.79|1268.23|1266.03|1267.06|1264.86|0
1732107300000|2024-11-20 12:55:00|1268.22|1266.02|1268.69|1266.49|1269.39|1267.19|1267.76|1265.56|0
1732107600000|2024-11-20 13:00:00|1268.57|1266.37|1269.86|1267.66|1270.32|1268.12|1267.99|1265.79|0
1732107900000|2024-11-20 13:05:00|1270.09|1267.89|1269.39|1267.19|1270.79|1268.59|1268.46|1266.26|0
1732108200000|2024-11-20 13:10:00|1269.16|1266.96|1268.69|1266.49|1269.5|1267.3|1267.52|1265.32|0
1732108500000|2024-11-20 13:15:00|1268.46|1266.26|1269.62|1267.42|1269.97|1267.77|1267.52|1265.32|0
1732108800000|2024-11-20 13:20:00|1269.85|1267.65|1269.15|1266.95|1270.2|1268|1269.15|1266.95|0
1732109100000|2024-11-20 13:25:00|1269.73|1267.53|1267.86|1265.66|1269.85|1267.65|1267.4|1265.2|0
1732109400000|2024-11-20 13:30:00|1267.99|1265.79|1265.42|1263.22|1267.99|1265.79|1264.72|1262.52|0
1732109700000|2024-11-20 13:35:00|1265.53|1263.33|1264.02|1261.82|1266.82|1264.62|1264.02|1261.82|0
1732110000000|2024-11-20 13:40:00|1264.13|1261.93|1262.38|1260.18|1264.25|1262.05|1262.15|1259.95|0
1732110300000|2024-11-20 13:45:00|1262.62|1260.42|1260.99|1258.79|1263.08|1260.88|1260.75|1258.55|0
1732110600000|2024-11-20 13:50:00|1261.22|1259.02|1262.38|1260.18|1263.08|1260.88|1260.98|1258.78|0
1732110900000|2024-11-20 13:55:00|1261.92|1259.72|1262.38|1260.18|1262.73|1260.53|1261.1|1258.9|0
1732111200000|2024-11-20 14:00:00|1262.26|1260.06|1260.05|1257.85|1262.38|1260.18|1259.82|1257.62|0
1732111500000|2024-11-20 14:05:00|1259.82|1257.62|1260.28|1258.08|1260.52|1258.32|1259.82|1257.62|0
1732111800000|2024-11-20 14:10:00|1260.05|1257.85|1257.72|1255.52|1260.05|1257.85|1257.72|1255.52|0
1732112100000|2024-11-20 14:15:00|1257.95|1255.75|1258.06|1255.86|1259.35|1257.15|1257.72|1255.52|0
1732112400000|2024-11-20 14:20:00|1257.95|1255.75|1252.82|1250.62|1258.42|1256.22|1251.19|1248.99|0
1732112700000|2024-11-20 14:25:00|1253.06|1250.86|1256.08|1253.88|1256.08|1253.88|1251.89|1249.69|0
1732113000000|2024-11-20 14:30:00|1257.48|1255.28|1252.12|1249.92|1257.71|1255.51|1252.12|1249.92|0
1732113300000|2024-11-20 14:35:00|1251.42|1249.22|1236.3|1234.1|1251.42|1249.22|1235.37|1233.17|0
1732113600000|2024-11-20 14:40:00|1236.07|1233.87|1236.81|1234.28|1238.67|1236.14|1233.16|1230.96|0
1732113900000|2024-11-20 14:45:00|1237.05|1234.52|1236.58|1234.05|1240.53|1238|1233.56|1231.03|0
1732114200000|2024-11-20 14:50:00|1236.81|1234.28|1234.02|1231.49|1239.37|1236.84|1233.09|1230.56|0
1732114500000|2024-11-20 14:55:00|1233.09|1230.56|1228.45|1225.92|1234.72|1232.19|1228.45|1225.92|0
1732114800000|2024-11-20 15:00:00|1229.14|1226.61|1229.55|1227.02|1235.42|1232.89|1228.45|1225.92|0
1732115100000|2024-11-20 15:05:00|1229.32|1226.79|1215.92|1213.06|1230.06|1227.53|1215.11|1212.25|0
1732115400000|2024-11-20 15:10:00|1216.61|1213.75|1213.72|1210.86|1217.18|1214.32|1210.37|1207.51|0
1732115700000|2024-11-20 15:15:00|1213.49|1210.63|1212.33|1209.47|1214.18|1211.32|1207.72|1204.86|0
1732116000000|2024-11-20 15:20:00|1211.64|1208.78|1215.79|1212.93|1216.95|1214.09|1204.49|1201.63|0
1732116300000|2024-11-20 15:25:00|1214.64|1211.78|1214.57|1211.71|1218.8|1215.94|1212.38|1209.52|0
1732116600000|2024-11-20 15:30:00|1214.23|1211.37|1221.63|1218.77|1223.25|1220.39|1213.3|1210.44|0
1732116900000|2024-11-20 15:35:00|1220.93|1218.07|1226.59|1224.06|1226.59|1224.06|1218.73|1215.87|0
1732117200000|2024-11-20 15:40:00|1227.05|1224.52|1223.61|1221.08|1227.51|1224.98|1220.37|1217.84|0
1732117500000|2024-11-20 15:45:00|1223.72|1221.19|1227.84|1225.64|1228.31|1226.11|1223.61|1221.08|0
1732117800000|2024-11-20 15:50:00|1227.38|1225.18|1226.67|1224.47|1227.84|1225.64|1224.6|1222.4|0
1732118100000|2024-11-20 15:55:00|1226.9|1224.7|1228.98|1226.78|1230.84|1228.64|1226.67|1224.47|0
1732118400000|2024-11-20 16:00:00|1229.33|1227.13|1227.81|1225.61|1231.87|1229.67|1226.65|1224.45|0
1732118700000|2024-11-20 16:05:00|1227.58|1225.38|1224.57|1222.37|1228.27|1226.07|1221.56|1219.36|0
1732119000000|2024-11-20 16:10:00|1224.1|1221.9|1220.84|1218.64|1225.72|1223.52|1216.94|1214.74|0
1732119300000|2024-11-20 16:15:00|1221.08|1218.88|1222.46|1220.26|1223.16|1220.96|1220.38|1218.18|0
1732119600000|2024-11-20 16:20:00|1222.69|1220.49|1221.07|1218.87|1224.31|1222.11|1220.84|1218.64|0
1732119900000|2024-11-20 16:25:00|1221.31|1219.11|1215.75|1213.55|1221.54|1219.34|1215.75|1213.55|0
1732120200000|2024-11-20 16:30:00|1215.52|1213.32|1215.92|1213.72|1216.38|1214.18|1212.52|1210.32|0
1732120500000|2024-11-20 16:35:00|1215.69|1213.49|1221|1218.8|1222.39|1220.19|1212.68|1210.48|0
1732120800000|2024-11-20 16:40:00|1220.54|1218.34|1229.33|1227.13|1229.33|1227.13|1220.54|1218.34|0
1732121100000|2024-11-20 16:45:00|1228.87|1226.67|1234.89|1232.69|1235.13|1232.93|1227.95|1225.75|0
1732121400000|2024-11-20 16:50:00|1235.13|1232.93|1240.85|1238.65|1241.55|1239.35|1234.2|1232|0
1732121700000|2024-11-20 16:55:00|1241.08|1238.88|1238.16|1235.96|1242.03|1239.83|1236.54|1234.34|0
1732122000000|2024-11-20 17:00:00|1237.7|1235.5|1235.61|1233.41|1240.72|1238.52|1233.75|1231.55|0
1732122300000|2024-11-20 17:05:00|1236.07|1233.87|1232.82|1230.62|1237|1234.8|1231.2|1229|0
1732122600000|2024-11-20 17:10:00|1233.06|1230.86|1228.82|1226.62|1233.75|1231.55|1227.66|1225.46|0
1732122900000|2024-11-20 17:15:00|1229.05|1226.85|1225.12|1222.92|1230.67|1228.47|1225.12|1222.92|0
1732123200000|2024-11-20 17:20:00|1225.35|1223.15|1222.52|1220.32|1225.58|1223.38|1219.29|1217.09|0
1732123500000|2024-11-20 17:25:00|1222.29|1220.09|1228.76|1226.56|1229.45|1227.25|1222.29|1220.09|0
1732123800000|2024-11-20 17:30:00|1228.07|1225.87|1231.54|1229.34|1232.69|1230.49|1227.61|1225.41|0
1732124100000|2024-11-20 17:35:00|1231.77|1229.57|1234.77|1232.57|1235.93|1233.73|1231.18|1228.98|0
1732124400000|2024-11-20 17:40:00|1235|1232.8|1232.28|1230.08|1235.98|1233.78|1231.35|1229.15|0
1732124700000|2024-11-20 17:45:00|1232.97|1230.77|1237.83|1235.63|1237.83|1235.63|1232.04|1229.84|0
1732125000000|2024-11-20 17:50:00|1238.06|1235.86|1229.73|1227.53|1238.99|1236.79|1229.73|1227.53|0
1732125300000|2024-11-20 17:55:00|1228.57|1226.37|1228.35|1226.15|1231.12|1228.92|1225.57|1223.37|0
1732125600000|2024-11-20 18:00:00|1228.58|1226.38|1230.2|1228|1232.05|1229.85|1227.19|1224.99|0
1732125900000|2024-11-20 18:05:00|1230.66|1228.46|1228.58|1226.38|1230.89|1228.69|1228.34|1226.14|0
1732126200000|2024-11-20 18:10:00|1228.92|1226.72|1229.27|1227.07|1231.35|1229.15|1227.42|1225.22|0
1732126500000|2024-11-20 18:15:00|1229.04|1226.84|1224.87|1222.67|1231.58|1229.38|1224.87|1222.67|0
1732126800000|2024-11-20 18:20:00|1225.34|1223.14|1229.96|1227.76|1230.42|1228.22|1222.56|1220.36|0
1732127100000|2024-11-20 18:25:00|1230.19|1227.99|1232.04|1229.84|1233.43|1231.23|1229.27|1227.07|0
1732127400000|2024-11-20 18:30:00|1231.35|1229.15|1226.95|1224.75|1231.81|1229.61|1226.49|1224.29|0
1732127700000|2024-11-20 18:35:00|1227.18|1224.98|1224.59|1222.39|1229.49|1227.29|1223.95|1221.75|0
1732128000000|2024-11-20 18:40:00|1224.36|1222.16|1222.04|1219.84|1225.97|1223.77|1220.89|1218.69|0
1732128300000|2024-11-20 18:45:00|1222.46|1220.26|1222.69|1220.49|1223.26|1221.06|1219.45|1217.25|0
1732128600000|2024-11-20 18:50:00|1223.15|1220.95|1223.61|1221.41|1224.3|1222.1|1221.76|1219.56|0
1732128900000|2024-11-20 18:55:00|1223.49|1221.29|1225.33|1223.13|1225.92|1223.72|1222.68|1220.48|0
1732129200000|2024-11-20 19:00:00|1224.76|1222.56|1224.3|1222.1|1225.91|1223.71|1223.14|1220.94|0
1732129500000|2024-11-20 19:05:00|1224.41|1222.21|1221.53|1219.33|1224.99|1222.79|1220.6|1218.4|0
1732129800000|2024-11-20 19:10:00|1221.3|1219.1|1221.99|1219.79|1223.14|1220.94|1220.83|1218.63|0
1732130100000|2024-11-20 19:15:00|1221.76|1219.56|1221.99|1219.79|1223.37|1221.17|1221.29|1219.09|0
1732130400000|2024-11-20 19:20:00|1222.22|1220.02|1220.6|1218.4|1223.83|1221.63|1220.37|1218.17|0
1732130700000|2024-11-20 19:25:00|1220.83|1218.63|1223.6|1221.4|1224.29|1222.09|1220.83|1218.63|0
1732131000000|2024-11-20 19:30:00|1223.37|1221.17|1226.14|1223.94|1226.37|1224.17|1222.56|1220.36|0
1732131300000|2024-11-20 19:35:00|1225.91|1223.71|1227.99|1225.79|1228.91|1226.71|1225.45|1223.25|0
1732131600000|2024-11-20 19:40:00|1228.22|1226.02|1232.67|1230.47|1232.9|1230.7|1227.99|1225.79|0
1732131900000|2024-11-20 19:45:00|1232.9|1230.7|1233.59|1231.39|1234.98|1232.78|1232.67|1230.47|0
1732132200000|2024-11-20 19:50:00|1233.82|1231.62|1232.2|1230|1234.28|1232.08|1231.39|1229.19|0
1732132500000|2024-11-20 19:55:00|1232.43|1230.23|1231.5|1229.3|1232.66|1230.46|1230.35|1228.15|0
1732132800000|2024-11-20 20:00:00|1230.35|1228.15|1230.81|1228.61|1231.73|1229.53|1229.19|1226.99|0
1732133100000|2024-11-20 20:05:00|1231.04|1228.84|1232.19|1229.99|1232.19|1229.99|1229.19|1226.99|0
1732133400000|2024-11-20 20:10:00|1231.96|1229.76|1232.65|1230.45|1234.27|1232.07|1231.96|1229.76|0
1732133700000|2024-11-20 20:15:00|1232.77|1230.57|1234.74|1232.54|1235.66|1233.46|1232.42|1230.22|0
1732134000000|2024-11-20 20:20:00|1234.97|1232.77|1237.28|1235.08|1237.28|1235.08|1234.85|1232.65|0
1732134300000|2024-11-20 20:25:00|1237.74|1235.54|1240.29|1238.09|1240.98|1238.78|1237.74|1235.54|0
1732134600000|2024-11-20 20:30:00|1240.75|1238.55|1253.11|1250.91|1253.57|1251.37|1240.75|1238.55|0
1732134900000|2024-11-20 20:35:00|1252.88|1250.68|1254.35|1252.15|1256.2|1254|1250.4|1248.2|0
1732135200000|2024-11-20 20:40:00|1255.51|1253.31|1251.79|1249.59|1257.36|1255.16|1249.01|1246.81|0
1732135500000|2024-11-20 20:45:00|1252.26|1250.06|1257.24|1255.04|1258.52|1256.32|1250.86|1248.66|0
1732135800000|2024-11-20 20:50:00|1259.1|1256.9|1257.36|1255.16|1262|1259.8|1253.65|1251.45|0
1732136100000|2024-11-20 20:55:00|1257.59|1255.39|1258.75|1256.55|1259.91|1257.71|1252.95|1250.75|0
1732136400000|2024-11-20 21:00:00|1260.38|1258.18|1261.07|1258.87|1263.63|1261.43|1260.14|1257.94|0
1732136700000|2024-11-20 21:05:00|1260.84|1258.64|1260.61|1258.41|1263.4|1261.2|1260.38|1258.18|0
1732137000000|2024-11-20 21:10:00|1260.49|1258.29|1261.41|1259.21|1261.77|1259.57|1260.02|1257.82|0
1732137300000|2024-11-20 21:15:00|1261.64|1259.24|1260.94|1258.54|1262.1|1259.7|1260.24|1257.84|0
1732137600000|2024-11-20 21:20:00|1261.75|1259.35|1255.44|1253.04|1261.75|1259.35|1235.44|1233.04|0
1732137900000|2024-11-20 21:25:00|1254.98|1252.58|1244.77|1242.37|1255.67|1253.27|1244.77|1242.37|0
1732138200000|2024-11-20 21:30:00|1245.93|1243.53|1254.98|1252.58|1254.98|1252.58|1241.75|1239.35|0
1732138500000|2024-11-20 21:35:00|1254.51|1252.11|1250.33|1247.93|1255.55|1253.15|1248.48|1246.08|0
1732138800000|2024-11-20 21:40:00|1250.56|1248.16|1255.67|1253.27|1256.14|1253.74|1250.33|1247.93|0
1732139100000|2024-11-20 21:45:00|1255.9|1253.5|1257.99|1255.59|1259.16|1256.76|1255.32|1252.92|0
1732139400000|2024-11-20 21:50:00|1258.1|1255.7|1256.13|1253.73|1258.46|1256.06|1255.44|1253.04|0
1732139700000|2024-11-20 21:55:00|1256.37|1253.97|1257.93|1255.53|1261.94|1259.54|1256.37|1253.97|0
1732140000000|2024-11-20 22:00:00|1261.12|1258.72|1262.04|1259.64|1262.99|1260.59|1259.93|1257.53|0
1732140300000|2024-11-20 22:05:00|1262.01|1259.61|1263.68|1261.28|1263.88|1261.48|1261.76|1259.36|0
1732140600000|2024-11-20 22:10:00|1264.09|1261.69|1262.27|1259.87|1264.09|1261.69|1262.07|1259.67|0
1732140900000|2024-11-20 22:15:00|1262.76|1260.36|1262.51|1260.11|1263.19|1260.79|1262.25|1259.85|0
1732141200000|2024-11-20 22:20:00|1262.14|1259.74|1260.44|1258.04|1262.76|1260.36|1260.44|1258.04|0
1732141500000|2024-11-20 22:25:00|1260.07|1257.67|1259.72|1257.32|1260.24|1257.84|1259.72|1257.32|0
1732141800000|2024-11-20 22:30:00|1259.31|1256.91|1259.12|1256.72|1260.07|1257.67|1258.67|1256.27|0
1732142100000|2024-11-20 22:35:00|1259.02|1256.62|1257.61|1255.21|1259.02|1256.62|1257.28|1254.88|0
1732142400000|2024-11-20 22:40:00|1257.44|1255.04|1257.61|1255.21|1257.92|1255.52|1256.84|1254.44|0
1732142700000|2024-11-20 22:45:00|1257.51|1255.11|1258.06|1255.66|1258.12|1255.72|1257|1254.6|0
1732143000000|2024-11-20 22:50:00|1257.51|1255.11|1257.79|1255.39|1257.85|1255.45|1257.51|1255.11|0
1732143300000|2024-11-20 22:55:00|1257.85|1255.45|1258.19|1255.79|1258.67|1256.27|1257.81|1255.41|0
1732143600000|2024-11-20 23:00:00|1257.63|1255.23|1257.39|1254.99|1258.32|1255.92|1253.45|1251.05|0
1732143900000|2024-11-20 23:05:00|1257.63|1255.23|1256.35|1253.95|1257.86|1255.46|1256.23|1253.83|0
1732144200000|2024-11-20 23:10:00|1256.46|1254.06|1252.4|1250|1256.58|1254.18|1252.4|1250|0
1732144500000|2024-11-20 23:15:00|1252.52|1250.12|1250.08|1247.68|1252.52|1250.12|1249.15|1246.75|0
1732144800000|2024-11-20 23:20:00|1250.19|1247.79|1253.79|1251.39|1253.79|1251.39|1250.08|1247.68|0
1732145100000|2024-11-20 23:25:00|1253.91|1251.51|1255.42|1253.02|1256.58|1254.18|1253.33|1250.93|0
1732145400000|2024-11-20 23:30:00|1255.65|1253.25|1258.78|1256.38|1261.69|1259.29|1255.65|1253.25|0
1732145700000|2024-11-20 23:35:00|1259.01|1256.61|1260.53|1258.13|1260.53|1258.13|1258.67|1256.27|0
1732146000000|2024-11-20 23:40:00|1260.41|1258.01|1260.3|1257.9|1262.03|1259.63|1259.6|1257.2|0
1732146300000|2024-11-20 23:45:00|1260.41|1258.01|1260.06|1257.66|1261.1|1258.7|1259.83|1257.43|0
1732146600000|2024-11-20 23:50:00|1260.17|1257.77|1260.29|1257.89|1260.41|1258.01|1259.36|1256.96|0
1732146900000|2024-11-20 23:55:00|1260.17|1257.77|1259.94|1257.54|1260.64|1258.24|1259.6|1257.2|0
1732147200000|2024-11-21 00:00:00|1260.53|1258.13|1254.25|1251.85|1261.22|1258.82|1254.25|1251.85|0
1732147500000|2024-11-21 00:05:00|1254.02|1251.62|1253.79|1251.39|1254.48|1252.08|1252.16|1249.76|0
1732147800000|2024-11-21 00:10:00|1253.55|1251.15|1251.46|1249.06|1254.72|1252.32|1251.46|1249.06|0
1732148100000|2024-11-21 00:15:00|1251.34|1248.94|1252.16|1249.76|1252.39|1249.99|1251.11|1248.71|0
1732148400000|2024-11-21 00:20:00|1252.39|1249.99|1250.53|1248.13|1252.62|1250.22|1250.3|1247.9|0
1732148700000|2024-11-21 00:25:00|1250.77|1248.37|1248.44|1246.04|1250.77|1248.37|1248.44|1246.04|0
1732149000000|2024-11-21 00:30:00|1248.21|1245.81|1246.23|1243.83|1248.21|1245.81|1245.66|1243.26|0
1732149300000|2024-11-21 00:35:00|1246.36|1243.96|1247.05|1244.65|1247.51|1245.11|1244.96|1242.56|0
1732149600000|2024-11-21 00:40:00|1247.28|1244.88|1247.98|1245.58|1249.71|1247.31|1246.59|1244.19|0
1732149900000|2024-11-21 00:45:00|1248.21|1245.81|1243.22|1240.82|1248.44|1246.04|1242.87|1240.47|0
1732150200000|2024-11-21 00:50:00|1242.87|1240.47|1243.1|1240.7|1244.26|1241.86|1242.18|1239.78|0
1732150500000|2024-11-21 00:55:00|1242.98|1240.58|1239.86|1237.46|1243.57|1241.17|1239.4|1237|0
1732150800000|2024-11-21 01:00:00|1239.74|1237.34|1240.78|1238.38|1242.87|1240.47|1239.16|1236.76|0
1732151100000|2024-11-21 01:05:00|1240.66|1238.26|1243.33|1240.93|1243.8|1241.4|1240.32|1237.92|0
1732151400000|2024-11-21 01:10:00|1243.21|1240.81|1238.46|1236.06|1243.33|1240.93|1238|1235.6|0
1732151700000|2024-11-21 01:15:00|1238.23|1235.83|1239.76|1237.36|1239.99|1237.59|1236.84|1234.44|0
1732152000000|2024-11-21 01:20:00|1239.87|1237.47|1240.92|1238.52|1240.92|1238.52|1239.06|1236.66|0
1732152300000|2024-11-21 01:25:00|1240.8|1238.4|1239.76|1237.36|1241.15|1238.75|1239.06|1236.66|0
1732152600000|2024-11-21 01:30:00|1239.66|1237.46|1241.85|1239.65|1242.67|1240.47|1239.54|1237.34|0
1732152900000|2024-11-21 01:35:00|1241.98|1239.78|1238.03|1235.83|1242.67|1240.47|1236.64|1234.44|0
1732153200000|2024-11-21 01:40:00|1238.14|1235.94|1238.96|1236.76|1238.96|1236.76|1236.87|1234.67|0
1732153500000|2024-11-21 01:45:00|1239.19|1236.99|1238.5|1236.3|1241.74|1239.54|1238.26|1236.06|0
1732153800000|2024-11-21 01:50:00|1238.03|1235.83|1234.79|1232.59|1238.03|1235.83|1234.56|1232.36|0
1732154100000|2024-11-21 01:55:00|1235.02|1232.82|1235.25|1233.05|1235.25|1233.05|1233.86|1231.66|0
1732154400000|2024-11-21 02:00:00|1235.13|1232.93|1236.18|1233.98|1236.87|1234.67|1235.13|1232.93|0
1732154700000|2024-11-21 02:05:00|1236.41|1234.21|1237.91|1235.71|1237.91|1235.71|1235.02|1232.82|0
1732155000000|2024-11-21 02:10:00|1237.56|1235.36|1238.49|1236.29|1238.95|1236.75|1237.56|1235.36|0
1732155300000|2024-11-21 02:15:00|1238.72|1236.52|1239.42|1237.22|1239.65|1237.45|1238.14|1235.94|0
1732155600000|2024-11-21 02:20:00|1239.65|1237.45|1239.88|1237.68|1241.15|1238.95|1239.65|1237.45|0
1732155900000|2024-11-21 02:25:00|1239.65|1237.45|1240.11|1237.91|1240.81|1238.61|1238.72|1236.52|0
1732156200000|2024-11-21 02:30:00|1239.99|1237.79|1239.88|1237.68|1241.73|1239.53|1239.18|1236.98|0
1732156500000|2024-11-21 02:35:00|1239.76|1237.56|1239.64|1237.44|1240.34|1238.14|1239.18|1236.98|0
1732156800000|2024-11-21 02:40:00|1239.88|1237.68|1237.67|1235.47|1239.99|1237.79|1237.56|1235.36|0
1732157100000|2024-11-21 02:45:00|1237.79|1235.59|1239.87|1237.67|1240.22|1238.02|1237.79|1235.59|0
1732157400000|2024-11-21 02:50:00|1239.64|1237.44|1238.48|1236.28|1240.22|1238.02|1238.02|1235.82|0
1732157700000|2024-11-21 02:55:00|1238.36|1236.16|1238.95|1236.75|1239.29|1237.09|1238.02|1235.82|0
1732158000000|2024-11-21 03:00:00|1239.41|1237.21|1240.34|1238.14|1240.57|1238.37|1239.18|1236.98|0
1732158300000|2024-11-21 03:05:00|1240.33|1238.13|1240.91|1238.71|1241.26|1239.06|1239.87|1237.67|0
1732158600000|2024-11-21 03:10:00|1241.03|1238.83|1240.68|1238.48|1241.26|1239.06|1239.87|1237.67|0
1732158900000|2024-11-21 03:15:00|1240.56|1238.36|1242.65|1240.45|1243.12|1240.92|1240.56|1238.36|0
1732159200000|2024-11-21 03:20:00|1242.53|1240.33|1244.74|1242.54|1245.2|1243|1242.42|1240.22|0
1732159500000|2024-11-21 03:25:00|1244.97|1242.77|1245.43|1243.23|1245.43|1243.23|1244.74|1242.54|0
1732159800000|2024-11-21 03:30:00|1245.31|1243.11|1245.2|1243|1245.43|1243.23|1244.74|1242.54|0
1732160100000|2024-11-21 03:35:00|1244.97|1242.77|1245.89|1243.69|1246.13|1243.93|1244.97|1242.77|0
1732160400000|2024-11-21 03:40:00|1245.77|1243.57|1244.04|1241.84|1245.77|1243.57|1244.04|1241.84|0
1732160700000|2024-11-21 03:45:00|1243.81|1241.61|1243.57|1241.37|1244.5|1242.3|1243.11|1240.91|0
1732161000000|2024-11-21 03:50:00|1243.8|1241.6|1241.25|1239.05|1243.8|1241.6|1241.02|1238.82|0
1732161300000|2024-11-21 03:55:00|1241.02|1238.82|1240.79|1238.59|1241.72|1239.52|1239.74|1237.54|0
1732161600000|2024-11-21 04:00:00|1240.56|1238.36|1240.2|1238|1240.56|1238.36|1237.54|1235.34|0
1732161900000|2024-11-21 04:05:00|1240.32|1238.12|1243.34|1241.14|1244.03|1241.83|1240.09|1237.89|0
1732162200000|2024-11-21 04:10:00|1243.11|1240.91|1245.19|1242.99|1245.66|1243.46|1243.1|1240.9|0
1732162500000|2024-11-21 04:15:00|1244.96|1242.76|1244.26|1242.06|1245.19|1242.99|1244.03|1241.83|0
1732162800000|2024-11-21 04:20:00|1244.37|1242.17|1244.49|1242.29|1244.96|1242.76|1244.26|1242.06|0
1732163100000|2024-11-21 04:25:00|1244.37|1242.17|1243.1|1240.9|1244.73|1242.53|1243.1|1240.9|0
1732163400000|2024-11-21 04:30:00|1243.33|1241.13|1244.26|1242.06|1244.96|1242.76|1243.21|1241.01|0
1732163700000|2024-11-21 04:35:00|1244.37|1242.17|1244.49|1242.29|1245.42|1243.22|1244.14|1241.94|0
1732164000000|2024-11-21 04:40:00|1244.26|1242.06|1245.19|1242.99|1245.3|1243.1|1244.26|1242.06|0
1732164300000|2024-11-21 04:45:00|1244.95|1242.75|1245.06|1242.86|1245.06|1242.86|1244.03|1241.83|0
1732164600000|2024-11-21 04:50:00|1244.83|1242.63|1244.72|1242.52|1245.18|1242.98|1244.03|1241.83|0
1732164900000|2024-11-21 04:55:00|1244.95|1242.75|1244.6|1242.4|1245.18|1242.98|1244.6|1242.4|0
1732165200000|2024-11-21 05:00:00|1244.95|1242.75|1244.95|1242.75|1245.18|1242.98|1244.26|1242.06|0
1732165500000|2024-11-21 05:05:00|1245.06|1242.86|1245.88|1243.68|1246.11|1243.91|1245.06|1242.86|0
1732165800000|2024-11-21 05:10:00|1245.76|1243.56|1245.88|1243.68|1246.11|1243.91|1245.52|1243.32|0
1732166100000|2024-11-21 05:15:00|1245.76|1243.56|1247.84|1245.64|1247.96|1245.76|1245.76|1243.56|0
1732166400000|2024-11-21 05:20:00|1247.96|1245.76|1249.59|1247.39|1249.7|1247.5|1247.73|1245.53|0
1732166700000|2024-11-21 05:25:00|1249.82|1247.62|1248.89|1246.69|1249.82|1247.62|1248.66|1246.46|0
1732167000000|2024-11-21 05:30:00|1248.77|1246.57|1247.73|1245.53|1248.89|1246.69|1247.61|1245.41|0
1732167300000|2024-11-21 05:35:00|1247.5|1245.3|1245.18|1242.98|1247.73|1245.53|1244.48|1242.28|0
1732167600000|2024-11-21 05:40:00|1245.41|1243.21|1245.75|1243.55|1245.87|1243.67|1242.97|1240.77|0
1732167900000|2024-11-21 05:45:00|1245.87|1243.67|1245.41|1243.21|1246.33|1244.13|1244.94|1242.74|0
1732168200000|2024-11-21 05:50:00|1245.64|1243.44|1245.64|1243.44|1246.1|1243.9|1245.17|1242.97|0
1732168500000|2024-11-21 05:55:00|1245.87|1243.67|1246.1|1243.9|1246.8|1244.6|1245.64|1243.44|0
1732168800000|2024-11-21 06:00:00|1246.21|1244.01|1245.51|1243.31|1246.21|1244.01|1245.28|1243.08|0
1732169100000|2024-11-21 06:05:00|1245.63|1243.43|1246.56|1244.36|1246.79|1244.59|1244.01|1241.81|0
1732169400000|2024-11-21 06:10:00|1247.03|1244.83|1246.56|1244.36|1247.03|1244.83|1245.4|1243.2|0
1732169700000|2024-11-21 06:15:00|1246.79|1244.59|1246.33|1244.13|1247.49|1245.29|1245.4|1243.2|0
1732170000000|2024-11-21 06:20:00|1246.1|1243.9|1245.86|1243.66|1246.1|1243.9|1245.05|1242.85|0
1732170300000|2024-11-21 06:25:00|1246.1|1243.9|1247.72|1245.52|1247.95|1245.75|1245.63|1243.43|0
1732170600000|2024-11-21 06:30:00|1247.95|1245.75|1248.65|1246.45|1248.65|1246.45|1247.37|1245.17|0
1732170900000|2024-11-21 06:35:00|1248.76|1246.56|1247.25|1245.05|1248.76|1246.56|1246.32|1244.12|0
1732171200000|2024-11-21 06:40:00|1247.48|1245.28|1248.18|1245.98|1248.64|1246.44|1247.25|1245.05|0
1732171500000|2024-11-21 06:45:00|1248.41|1246.21|1247.48|1245.28|1248.41|1246.21|1247.48|1245.28|0
1732171800000|2024-11-21 06:50:00|1247.59|1245.39|1247.25|1245.05|1248.18|1245.98|1246.43|1244.23|0
1732172100000|2024-11-21 06:55:00|1246.79|1244.59|1248.18|1245.98|1248.64|1246.44|1246.79|1244.59|0
1732172400000|2024-11-21 07:00:00|1248.41|1246.21|1251.89|1249.69|1251.89|1249.69|1248.41|1246.21|0
1732172700000|2024-11-21 07:05:00|1252.59|1250.39|1252.59|1250.39|1254.68|1252.48|1252.12|1249.92|0
1732173000000|2024-11-21 07:10:00|1252.82|1250.62|1250.73|1248.53|1252.82|1250.62|1250.26|1248.06|0
1732173300000|2024-11-21 07:15:00|1250.96|1248.76|1250.5|1248.3|1251.19|1248.99|1249.45|1247.25|0
1732173600000|2024-11-21 07:20:00|1250.26|1248.06|1249.57|1247.37|1250.37|1248.17|1248.17|1245.97|0
1732173900000|2024-11-21 07:25:00|1249.33|1247.13|1235.64|1233|1250.03|1247.83|1232.8|1230.27|0
1732174200000|2024-11-21 07:30:00|1237.95|1235.31|1236.56|1233.92|1242.13|1239.49|1236.56|1233.92|0
1732174500000|2024-11-21 07:35:00|1235.64|1233|1239.34|1236.7|1241.2|1238.56|1233.43|1230.79|0
1732174800000|2024-11-21 07:40:00|1239.22|1236.58|1241.54|1238.9|1242.12|1239.48|1236.33|1233.69|0
1732175100000|2024-11-21 07:45:00|1241.08|1238.44|1246.3|1243.66|1247.23|1244.59|1239.57|1236.93|0
1732175400000|2024-11-21 07:50:00|1246.76|1244.12|1249.32|1246.68|1250.48|1247.84|1246.07|1243.43|0
1732175700000|2024-11-21 07:55:00|1249.19|1246.55|1245.02|1242.38|1249.55|1246.91|1244.55|1241.91|0
1732176000000|2024-11-21 08:00:00|1245.6|1242.96|1247.8|1245.16|1250.35|1247.71|1243.28|1240.64|0
1732176300000|2024-11-21 08:05:00|1247.69|1245.05|1244.49|1241.85|1248.15|1245.51|1243.21|1240.57|0
1732176600000|2024-11-21 08:10:00|1244.37|1241.73|1245.99|1243.35|1248.54|1245.9|1243.33|1240.69|0
1732176900000|2024-11-21 08:15:00|1245.18|1242.54|1243.1|1240.46|1245.29|1242.65|1239.27|1236.63|0
1732177200000|2024-11-21 08:20:00|1244.02|1241.38|1240.54|1237.9|1248.43|1245.79|1239.62|1236.98|0
1732177500000|2024-11-21 08:25:00|1241.47|1238.83|1243.56|1240.92|1244.25|1241.61|1239.15|1236.51|0
1732177800000|2024-11-21 08:30:00|1242.63|1239.99|1241.25|1238.61|1243.11|1240.47|1238.24|1235.6|0
1732178100000|2024-11-21 08:35:00|1241.13|1238.49|1238.24|1235.6|1242.41|1239.77|1236.61|1233.97|0
1732178400000|2024-11-21 08:40:00|1238.35|1235.71|1235.92|1233.28|1239.63|1236.99|1235.69|1233.05|0
1732178700000|2024-11-21 08:45:00|1235.69|1233.05|1240.78|1238.14|1241.13|1238.49|1235.45|1232.81|0
1732179000000|2024-11-21 08:50:00|1240.66|1238.02|1243.68|1241.04|1244.26|1241.62|1239.86|1237.22|0
1732179300000|2024-11-21 08:55:00|1243.8|1241.16|1243.8|1241.16|1245.65|1243.01|1242.64|1240|0
1732179600000|2024-11-21 09:00:00|1243.33|1240.69|1238.46|1235.82|1243.33|1240.69|1236.95|1234.31|0
1732179900000|2024-11-21 09:05:00|1239.39|1236.75|1233.83|1231.19|1240.78|1238.14|1233.83|1231.19|0
1732180200000|2024-11-21 09:10:00|1234.29|1231.65|1235.92|1233.28|1238.57|1235.93|1234.06|1231.42|0
1732180500000|2024-11-21 09:15:00|1235.69|1233.05|1233.07|1230.43|1239.1|1236.46|1233.07|1230.43|0
1732180800000|2024-11-21 09:20:00|1233.3|1230.66|1230.53|1227.89|1234.34|1231.7|1229.84|1227.2|0
1732181100000|2024-11-21 09:25:00|1230.41|1227.77|1228.22|1225.58|1234.01|1231.37|1227.76|1225.12|0
1732181400000|2024-11-21 09:30:00|1228.45|1225.81|1231.69|1229.05|1233.31|1230.67|1227.76|1225.12|0
1732181700000|2024-11-21 09:35:00|1231.46|1228.82|1230.3|1227.66|1232.38|1229.74|1229.14|1226.5|0
1732182000000|2024-11-21 09:40:00|1230.07|1227.43|1234.24|1231.6|1236.55|1233.91|1229.95|1227.31|0
1732182300000|2024-11-21 09:45:00|1234.47|1231.83|1237|1234.36|1239.1|1236.46|1234.47|1231.83|0
1732182600000|2024-11-21 09:50:00|1237.24|1234.6|1236.77|1234.13|1237.81|1235.17|1235.85|1233.21|0
1732182900000|2024-11-21 09:55:00|1236.65|1234.01|1237.7|1235.06|1239.32|1236.68|1236.08|1233.44|0
1732183200000|2024-11-21 10:00:00|1238.16|1235.52|1237.7|1235.06|1238.86|1236.22|1235.15|1232.51|0
1732183500000|2024-11-21 10:05:00|1237.47|1234.83|1242.1|1239.46|1242.56|1239.92|1237.47|1234.83|0
1732183800000|2024-11-21 10:10:00|1242.21|1239.57|1239.32|1236.68|1242.33|1239.69|1238.73|1236.09|0
1732184100000|2024-11-21 10:15:00|1239.09|1236.45|1239.2|1236.56|1240.24|1237.6|1238.62|1235.98|0
1732184400000|2024-11-21 10:20:00|1239.08|1236.44|1240.24|1237.6|1240.71|1238.07|1237.69|1235.05|0
1732184700000|2024-11-21 10:25:00|1239.78|1237.14|1239.8|1237.16|1240.93|1238.29|1237.83|1235.19|0
1732185000000|2024-11-21 10:30:00|1239.68|1237.04|1240.97|1238.77|1242.13|1239.93|1239.11|1236.47|0
1732185300000|2024-11-21 10:35:00|1241.08|1238.88|1243.98|1241.78|1244.79|1242.59|1241.08|1238.88|0
1732185600000|2024-11-21 10:40:00|1244.1|1241.9|1245.37|1243.17|1245.61|1243.41|1243.52|1241.32|0
1732185900000|2024-11-21 10:45:00|1245.61|1243.41|1243.75|1241.55|1245.61|1243.41|1243.05|1240.85|0
1732186200000|2024-11-21 10:50:00|1243.63|1241.43|1242.59|1240.39|1244.68|1242.48|1242.36|1240.16|0
1732186500000|2024-11-21 10:55:00|1242.36|1240.16|1243.98|1241.78|1244.56|1242.36|1241.54|1239.34|0
1732186800000|2024-11-21 11:00:00|1244.21|1242.01|1246.76|1244.56|1249.08|1246.88|1243.98|1241.78|0
1732187100000|2024-11-21 11:05:00|1246.53|1244.33|1252.56|1250.36|1252.56|1250.36|1245.48|1243.28|0
1732187400000|2024-11-21 11:10:00|1252.33|1250.13|1252.1|1249.9|1252.33|1250.13|1249.78|1247.58|0
1732187700000|2024-11-21 11:15:00|1252.21|1250.01|1255.81|1253.61|1256.74|1254.54|1251.63|1249.43|0
1732188000000|2024-11-21 11:20:00|1255.69|1253.49|1257.44|1255.24|1258.14|1255.94|1254.19|1251.99|0
1732188300000|2024-11-21 11:25:00|1257.67|1255.47|1258.13|1255.93|1258.13|1255.93|1256.16|1253.96|0
1732188600000|2024-11-21 11:30:00|1258.6|1256.4|1259.29|1257.09|1259.76|1257.56|1253.95|1251.75|0
1732188900000|2024-11-21 11:35:00|1259.53|1257.33|1256.97|1254.77|1261.03|1258.83|1256.15|1253.95|0
1732189200000|2024-11-21 11:40:00|1257.2|1255|1260.22|1258.02|1260.45|1258.25|1256.5|1254.3|0
1732189500000|2024-11-21 11:45:00|1260.45|1258.25|1259.76|1257.56|1261.38|1259.18|1258.94|1256.74|0
1732189800000|2024-11-21 11:50:00|1259.87|1257.67|1260.22|1258.02|1260.68|1258.48|1257.2|1255|0
1732190100000|2024-11-21 11:55:00|1259.75|1257.55|1260.92|1258.72|1261.38|1259.18|1259.52|1257.32|0
1732190400000|2024-11-21 12:00:00|1260.56|1258.36|1266.27|1264.07|1266.27|1264.07|1259.4|1257.2|0
1732190700000|2024-11-21 12:05:00|1266.03|1263.83|1268.41|1266.21|1269.1|1266.9|1265.8|1263.6|0
1732191000000|2024-11-21 12:10:00|1268.64|1266.44|1270.97|1268.77|1271.66|1269.46|1268.17|1265.97|0
1732191300000|2024-11-21 12:15:00|1271.2|1269|1276.56|1274.36|1277.25|1275.05|1271.2|1269|0
1732191600000|2024-11-21 12:20:00|1276.79|1274.59|1274.69|1272.49|1277.02|1274.82|1274.57|1272.37|0
1732191900000|2024-11-21 12:25:00|1275.16|1272.96|1273.29|1271.09|1276.79|1274.59|1272.36|1270.16|0
1732192200000|2024-11-21 12:30:00|1273.99|1271.79|1272.36|1270.16|1275.85|1273.65|1270.5|1268.3|0
1732192500000|2024-11-21 12:35:00|1272.13|1269.93|1271.89|1269.69|1273.06|1270.86|1269.56|1267.36|0
1732192800000|2024-11-21 12:40:00|1272.36|1270.16|1278.18|1275.98|1278.42|1276.22|1272.36|1270.16|0
1732193100000|2024-11-21 12:45:00|1277.95|1275.75|1271.12|1268.92|1278.42|1276.22|1270.43|1268.23|0
1732193400000|2024-11-21 12:50:00|1271.23|1269.03|1267.63|1265.43|1271.59|1269.39|1267.17|1264.97|0
1732193700000|2024-11-21 12:55:00|1267.17|1264.97|1269.03|1266.83|1270.19|1267.99|1267.17|1264.97|0
1732194000000|2024-11-21 13:00:00|1269.37|1267.17|1269.03|1266.83|1270.89|1268.69|1268.8|1266.6|0
1732194300000|2024-11-21 13:05:00|1269.14|1266.94|1268.79|1266.59|1271.7|1269.5|1268.79|1266.59|0
1732194600000|2024-11-21 13:10:00|1269.03|1266.83|1273.58|1271.38|1273.7|1271.5|1269.03|1266.83|0
1732194900000|2024-11-21 13:15:00|1273.47|1271.27|1279.06|1276.86|1279.29|1277.09|1273.24|1271.04|0
1732195200000|2024-11-21 13:20:00|1279.52|1277.32|1278.33|1276.13|1279.99|1277.79|1276.47|1274.27|0
1732195500000|2024-11-21 13:25:00|1278.56|1276.36|1279.14|1276.94|1279.73|1277.53|1277.63|1275.43|0
1732195800000|2024-11-21 13:30:00|1280.07|1277.87|1284.96|1282.76|1287.65|1285.45|1279.84|1277.64|0
1732196100000|2024-11-21 13:35:00|1285.2|1283|1287.88|1285.68|1287.99|1285.79|1285.2|1283|0
1732196400000|2024-11-21 13:40:00|1287.65|1285.45|1286.71|1284.51|1288.35|1286.15|1285.55|1283.35|0
1732196700000|2024-11-21 13:45:00|1286.95|1284.75|1284.15|1281.95|1286.95|1284.75|1281.12|1278.92|0
1732197000000|2024-11-21 13:50:00|1284.38|1282.18|1281.35|1279.15|1284.38|1282.18|1279.72|1277.52|0
1732197300000|2024-11-21 13:55:00|1281.12|1278.92|1280.45|1278.25|1282.43|1280.23|1279.17|1276.97|0
1732197600000|2024-11-21 14:00:00|1280.91|1278.71|1283.22|1281.02|1283.45|1281.25|1280.65|1278.45|0
1732197900000|2024-11-21 14:05:00|1282.99|1280.79|1282.75|1280.55|1283.92|1281.72|1281.59|1279.39|0
1732198200000|2024-11-21 14:10:00|1282.52|1280.32|1282.37|1280.17|1283.22|1281.02|1280.42|1278.22|0
1732198500000|2024-11-21 14:15:00|1282.61|1280.41|1282.14|1279.94|1284.24|1282.04|1281.67|1279.47|0
1732198800000|2024-11-21 14:20:00|1282.37|1280.17|1285.28|1283.08|1285.51|1283.31|1282.37|1280.17|0
1732199100000|2024-11-21 14:25:00|1284.35|1282.15|1284.58|1282.38|1288.08|1285.88|1284.34|1282.14|0
1732199400000|2024-11-21 14:30:00|1283.64|1281.44|1267.78|1265.58|1285.98|1283.78|1265.92|1263.72|0
1732199700000|2024-11-21 14:35:00|1268.01|1265.81|1243.34|1240.7|1268.01|1265.81|1239.17|1236.97|0
1732200000000|2024-11-21 14:40:00|1243.11|1240.47|1250.59|1247.95|1251.06|1248.42|1239.91|1237.27|0
1732200300000|2024-11-21 14:45:00|1251.29|1248.65|1265.6|1262.96|1266.65|1264.01|1251.06|1248.42|0
1732200600000|2024-11-21 14:50:00|1264.55|1261.91|1255.48|1252.84|1268.05|1265.41|1254.31|1251.67|0
1732200900000|2024-11-21 14:55:00|1255.94|1253.3|1250.82|1248.18|1260.36|1257.72|1247.11|1244.47|0
1732201200000|2024-11-21 15:00:00|1250.36|1247.72|1244.4|1241.54|1251.99|1249.35|1241.95|1239.31|0
1732201500000|2024-11-21 15:05:00|1244.05|1241.19|1245.91|1243.05|1246.6|1243.74|1238.72|1235.86|0
1732201800000|2024-11-21 15:10:00|1245.44|1242.58|1259.38|1256.52|1260.31|1257.45|1243.36|1240.5|0
1732202100000|2024-11-21 15:15:00|1260.54|1257.68|1258.08|1255.22|1264.27|1261.41|1255.52|1252.66|0
1732202400000|2024-11-21 15:20:00|1258.42|1255.56|1244.86|1242.33|1261.8|1258.94|1242.31|1239.78|0
1732202700000|2024-11-21 15:25:00|1245.55|1243.02|1232.62|1230.09|1248.11|1245.58|1230.54|1228.01|0
1732203000000|2024-11-21 15:30:00|1231.24|1228.71|1236.75|1233.78|1239.3|1236.33|1230.08|1227.55|0
1732203300000|2024-11-21 15:35:00|1236.52|1233.55|1236.67|1233.7|1243.85|1240.88|1235.52|1232.55|0
1732203600000|2024-11-21 15:40:00|1235.98|1233.01|1245|1242.03|1247.56|1244.59|1234.82|1231.85|0
1732203900000|2024-11-21 15:45:00|1245.46|1242.49|1255.75|1252.78|1256.22|1253.25|1244.77|1241.8|0
1732204200000|2024-11-21 15:50:00|1255.52|1252.55|1260.91|1258.71|1260.91|1258.71|1251.65|1249.45|0
1732204500000|2024-11-21 15:55:00|1261.15|1258.95|1269.75|1267.55|1270.68|1268.48|1261.15|1258.95|0
1732204800000|2024-11-21 16:00:00|1270.21|1268.01|1271.4|1269.2|1274.07|1271.87|1268.61|1266.41|0
1732205100000|2024-11-21 16:05:00|1270.94|1268.74|1267.79|1265.59|1274.19|1271.99|1265.82|1263.62|0
1732205400000|2024-11-21 16:10:00|1267.45|1265.25|1273.03|1270.83|1274.19|1271.99|1264.2|1262|0
1732205700000|2024-11-21 16:15:00|1273.26|1271.06|1268.38|1266.18|1274.65|1272.45|1266.98|1264.78|0
1732206000000|2024-11-21 16:20:00|1268.61|1266.41|1275.81|1273.61|1276.05|1273.85|1267.45|1265.25|0
1732206300000|2024-11-21 16:25:00|1276.05|1273.85|1280.23|1278.03|1280.47|1278.27|1274.19|1271.99|0
1732206600000|2024-11-21 16:30:00|1281.4|1279.2|1283.03|1280.83|1284.19|1281.99|1278.84|1276.64|0
1732206900000|2024-11-21 16:35:00|1282.33|1280.13|1273.25|1271.05|1282.33|1280.13|1270.93|1268.73|0
1732207200000|2024-11-21 16:40:00|1273.95|1271.75|1276.97|1274.77|1278.14|1275.94|1273.25|1271.05|0
1732207500000|2024-11-21 16:45:00|1277.21|1275.01|1269.45|1267.25|1277.21|1275.01|1266.28|1264.08|0
1732207800000|2024-11-21 16:50:00|1268.76|1266.56|1269.92|1267.72|1271.77|1269.57|1267.83|1265.63|0
1732208100000|2024-11-21 16:55:00|1268.99|1266.79|1272.94|1270.74|1273.86|1271.66|1268.29|1266.09|0
1732208400000|2024-11-21 17:00:00|1273.17|1270.97|1265.35|1263.15|1273.17|1270.97|1265.12|1262.92|0
1732208700000|2024-11-21 17:05:00|1265.12|1262.92|1270.23|1268.03|1270.23|1268.03|1265.12|1262.92|0
1732209000000|2024-11-21 17:10:00|1270.46|1268.26|1270.8|1268.6|1272.32|1270.12|1268.83|1266.63|0
1732209300000|2024-11-21 17:15:00|1270.92|1268.72|1274.18|1271.98|1274.64|1272.44|1270.69|1268.49|0
1732209600000|2024-11-21 17:20:00|1274.64|1272.44|1277.2|1275|1278.6|1276.4|1271.62|1269.42|0
1732209900000|2024-11-21 17:25:00|1277.66|1275.46|1282.32|1280.12|1285.11|1282.91|1275.8|1273.6|0
1732210200000|2024-11-21 17:30:00|1283.02|1280.82|1284.18|1281.98|1285.58|1283.38|1281.85|1279.65|0
1732210500000|2024-11-21 17:35:00|1284.41|1282.21|1285.34|1283.14|1286.74|1284.54|1282.78|1280.58|0
1732210800000|2024-11-21 17:40:00|1285.11|1282.91|1290|1287.8|1290.93|1288.73|1284.18|1281.98|0
1732211100000|2024-11-21 17:45:00|1290.23|1288.03|1290.47|1288.27|1293.73|1291.53|1290|1287.8|0
1732211400000|2024-11-21 17:50:00|1290|1287.8|1290.7|1288.5|1292.1|1289.9|1288.83|1286.63|0
1732211700000|2024-11-21 17:55:00|1289.3|1287.1|1289.64|1287.44|1291.4|1289.2|1287.9|1285.7|0
1732212000000|2024-11-21 18:00:00|1289.76|1287.56|1291.36|1289.16|1291.4|1289.2|1289.07|1286.87|0
1732212300000|2024-11-21 18:05:00|1290.89|1288.69|1294.39|1292.19|1295.9|1293.7|1290.66|1288.46|0
1732212600000|2024-11-21 18:10:00|1294.5|1292.3|1294.62|1292.42|1298.35|1296.15|1294.39|1292.19|0
1732212900000|2024-11-21 18:15:00|1294.86|1292.66|1292.52|1290.32|1295.55|1293.35|1290.66|1288.46|0
1732213200000|2024-11-21 18:20:00|1292.06|1289.86|1294.39|1292.19|1295.09|1292.89|1290.66|1288.46|0
1732213500000|2024-11-21 18:25:00|1294.85|1292.65|1296.69|1294.49|1296.92|1294.72|1292.29|1290.09|0
1732213800000|2024-11-21 18:30:00|1296.92|1294.72|1299.02|1296.82|1299.95|1297.75|1296.92|1294.72|0
1732214100000|2024-11-21 18:35:00|1299.25|1297.05|1294.82|1292.62|1299.95|1297.75|1293.19|1290.99|0
1732214400000|2024-11-21 18:40:00|1295.06|1292.86|1295.52|1293.32|1296.22|1294.02|1292.03|1289.83|0
1732214700000|2024-11-21 18:45:00|1295.75|1293.55|1293.89|1291.69|1297.03|1294.83|1293.89|1291.69|0
1732215000000|2024-11-21 18:50:00|1293.66|1291.46|1296.22|1294.02|1296.22|1294.02|1292.02|1289.82|0
1732215300000|2024-11-21 18:55:00|1296.45|1294.25|1296.68|1294.48|1298.32|1296.12|1295.29|1293.09|0
1732215600000|2024-11-21 19:00:00|1295.99|1293.79|1296.45|1294.25|1298.32|1296.12|1294.59|1292.39|0
1732215900000|2024-11-21 19:05:00|1296.22|1294.02|1290.62|1288.42|1296.45|1294.25|1290.62|1288.42|0
1732216200000|2024-11-21 19:10:00|1290.16|1287.96|1292.95|1290.75|1293.65|1291.45|1289.23|1287.03|0
1732216500000|2024-11-21 19:15:00|1293.19|1290.99|1288.53|1286.33|1293.88|1291.68|1288.29|1286.09|0
1732216800000|2024-11-21 19:20:00|1288.76|1286.56|1295.98|1293.78|1296.91|1294.71|1288.53|1286.33|0
1732217100000|2024-11-21 19:25:00|1296.21|1294.01|1296.45|1294.25|1297.38|1295.18|1294.23|1292.03|0
1732217400000|2024-11-21 19:30:00|1296.68|1294.48|1295.28|1293.08|1296.79|1294.59|1292.95|1290.75|0
1732217700000|2024-11-21 19:35:00|1295.51|1293.31|1298.54|1296.34|1298.54|1296.34|1294.35|1292.15|0
1732218000000|2024-11-21 19:40:00|1298.31|1296.11|1296.91|1294.71|1298.78|1296.58|1295.98|1293.78|0
1732218300000|2024-11-21 19:45:00|1296.68|1294.48|1295.74|1293.54|1297.14|1294.94|1294.11|1291.91|0
1732218600000|2024-11-21 19:50:00|1295.28|1293.08|1295.04|1292.84|1295.51|1293.31|1291.55|1289.35|0
1732218900000|2024-11-21 19:55:00|1295.28|1293.08|1298.07|1295.87|1298.07|1295.87|1295.28|1293.08|0
1732219200000|2024-11-21 20:00:00|1297.84|1295.64|1299.47|1297.27|1300.98|1298.78|1296.55|1294.35|0
1732219500000|2024-11-21 20:05:00|1299.71|1297.51|1301.57|1299.37|1302.04|1299.84|1299.01|1296.81|0
1732219800000|2024-11-21 20:10:00|1300.87|1298.67|1300.4|1298.2|1302.62|1300.42|1300.4|1298.2|0
1732220100000|2024-11-21 20:15:00|1300.17|1297.97|1300.64|1298.44|1301.34|1299.14|1299.7|1297.5|0
1732220400000|2024-11-21 20:20:00|1300.51|1298.31|1299.58|1297.38|1301.34|1299.14|1299.24|1297.04|0
1732220700000|2024-11-21 20:25:00|1299.47|1297.27|1300.63|1298.43|1301.33|1299.13|1299.24|1297.04|0
1732221000000|2024-11-21 20:30:00|1300.87|1298.67|1297.13|1294.93|1301.1|1298.9|1296.67|1294.47|0
1732221300000|2024-11-21 20:35:00|1296.9|1294.7|1295.27|1293.07|1297.37|1295.17|1291.54|1289.34|0
1732221600000|2024-11-21 20:40:00|1295.04|1292.84|1295.27|1293.07|1295.73|1293.53|1292|1289.8|0
1732221900000|2024-11-21 20:45:00|1295.03|1292.83|1295.03|1292.83|1296.43|1294.23|1293.4|1291.2|0
1732222200000|2024-11-21 20:50:00|1293.64|1291.44|1292.57|1290.37|1295.03|1292.83|1291.17|1288.97|0
1732222500000|2024-11-21 20:55:00|1290.94|1288.74|1288.37|1286.17|1291.64|1289.44|1288.14|1285.94|0
1732222800000|2024-11-21 21:00:00|1289.07|1286.87|1289.77|1287.57|1290.24|1288.04|1287.9|1285.7|0
1732223100000|2024-11-21 21:05:00|1289.54|1287.34|1288.6|1286.4|1289.54|1287.34|1287.9|1285.7|0
1732223400000|2024-11-21 21:10:00|1288.37|1286.17|1287.9|1285.7|1289.3|1287.1|1287.67|1285.47|0
1732223700000|2024-11-21 21:15:00|1288|1285.6|1287.07|1284.67|1288.23|1285.83|1287.07|1284.67|0
1732224000000|2024-11-21 21:20:00|1287.3|1284.9|1285.9|1283.5|1288|1285.6|1284.97|1282.57|0
1732224300000|2024-11-21 21:25:00|1285.67|1283.27|1285.44|1283.04|1285.67|1283.27|1284.85|1282.45|0
1732224600000|2024-11-21 21:30:00|1285.31|1282.91|1286.37|1283.97|1287.07|1284.67|1285.31|1282.91|0
1732224900000|2024-11-21 21:35:00|1286.6|1284.2|1285.9|1283.5|1287.3|1284.9|1285.67|1283.27|0
1732225200000|2024-11-21 21:40:00|1285.78|1283.38|1285.9|1283.5|1285.9|1283.5|1284.73|1282.33|0
1732225500000|2024-11-21 21:45:00|1285.43|1283.03|1286.13|1283.73|1286.24|1283.84|1284.97|1282.57|0
1732225800000|2024-11-21 21:50:00|1286.36|1283.96|1286.36|1283.96|1287.76|1285.36|1286.13|1283.73|0
1732226100000|2024-11-21 21:55:00|1286.13|1283.73|1285.42|1283.02|1286.36|1283.96|1285.42|1283.02|0
1732226400000|2024-11-21 22:00:00|1285.4|1283|1285.12|1282.72|1285.67|1283.27|1285.12|1282.72|0
1732226700000|2024-11-21 22:05:00|1285.09|1282.69|1284.2|1281.8|1285.36|1282.96|1284.2|1281.8|0
1732227000000|2024-11-21 22:10:00|1284.24|1281.84|1284.95|1282.55|1285.33|1282.93|1284.03|1281.63|0
1732227300000|2024-11-21 22:15:00|1284.99|1282.59|1285.05|1282.65|1285.06|1282.66|1284.99|1282.59|0
1732227600000|2024-11-21 22:20:00|1284.99|1282.59|1285.16|1282.76|1285.16|1282.76|1284.75|1282.35|0
1732227900000|2024-11-21 22:25:00|1285.26|1282.86|1285.3|1282.9|1285.3|1282.9|1285.22|1282.82|0
1732228200000|2024-11-21 22:30:00|1285.29|1282.89|1284.99|1282.59|1285.46|1283.06|1284.99|1282.59|0
1732228500000|2024-11-21 22:35:00|1285.01|1282.61|1285.05|1282.65|1285.05|1282.65|1284.95|1282.55|0
1732228800000|2024-11-21 22:40:00|1285.09|1282.69|1284.68|1282.28|1285.26|1282.86|1284.68|1282.28|0
1732229100000|2024-11-21 22:45:00|1284.71|1282.31|1284.68|1282.28|1284.71|1282.31|1284.68|1282.28|0
1732229400000|2024-11-21 22:50:00|1284.7|1282.3|1284.37|1281.97|1284.7|1282.3|1284.37|1281.97|0
1732229700000|2024-11-21 22:55:00|1284.16|1281.76|1284.29|1281.89|1284.29|1281.89|1284.16|1281.76|0
1732230000000|2024-11-21 23:00:00|1284.13|1281.73|1282.97|1280.57|1284.13|1281.73|1280.76|1278.36|0
1732230300000|2024-11-21 23:05:00|1283.2|1280.8|1283.09|1280.69|1283.9|1281.5|1282.39|1279.99|0
1732230600000|2024-11-21 23:10:00|1283.32|1280.92|1282.62|1280.22|1284.37|1281.97|1282.27|1279.87|0
1732230900000|2024-11-21 23:15:00|1282.73|1280.33|1282.16|1279.76|1283.09|1280.69|1281.92|1279.52|0
1732231200000|2024-11-21 23:20:00|1281.92|1279.52|1283.09|1280.69|1283.09|1280.69|1281.1|1278.7|0
1732231500000|2024-11-21 23:25:00|1283.32|1280.92|1285.41|1283.01|1285.65|1283.25|1283.32|1280.92|0
1732231800000|2024-11-21 23:30:00|1285.65|1283.25|1286.11|1283.71|1286.35|1283.95|1285.18|1282.78|0
1732232100000|2024-11-21 23:35:00|1286.35|1283.95|1284.95|1282.55|1286.81|1284.41|1284.95|1282.55|0
1732232400000|2024-11-21 23:40:00|1285.41|1283.01|1284.95|1282.55|1285.65|1283.25|1284.83|1282.43|0
1732232700000|2024-11-21 23:45:00|1284.83|1282.43|1283.78|1281.38|1284.83|1282.43|1283.78|1281.38|0
1732233000000|2024-11-21 23:50:00|1283.55|1281.15|1282.62|1280.22|1283.55|1281.15|1280.75|1278.35|0
1732233300000|2024-11-21 23:55:00|1282.73|1280.33|1282.85|1280.45|1284.01|1281.61|1282.38|1279.98|0
1732233600000|2024-11-22 00:00:00|1282.03|1279.63|1286.57|1284.17|1286.57|1284.17|1281.22|1278.82|0
1732233900000|2024-11-22 00:05:00|1286.34|1283.94|1285.87|1283.47|1287.51|1285.11|1285.18|1282.78|0
1732234200000|2024-11-22 00:10:00|1285.99|1283.59|1284.94|1282.54|1286.11|1283.71|1283.78|1281.38|0
1732234500000|2024-11-22 00:15:00|1284.71|1282.31|1286.11|1283.71|1286.68|1284.28|1284.24|1281.84|0
1732234800000|2024-11-22 00:20:00|1286.34|1283.94|1285.87|1283.47|1286.57|1284.17|1284.94|1282.54|0
1732235100000|2024-11-22 00:25:00|1285.64|1283.24|1286.1|1283.7|1287.04|1284.64|1285.64|1283.24|0
1732235400000|2024-11-22 00:30:00|1285.87|1283.47|1283.54|1281.14|1286.1|1283.7|1283.07|1280.67|0
1732235700000|2024-11-22 00:35:00|1283.77|1281.37|1284|1281.6|1284.94|1282.54|1283.54|1281.14|0
1732236000000|2024-11-22 00:40:00|1283.77|1281.37|1283.07|1280.67|1283.77|1281.37|1283.07|1280.67|0
1732236300000|2024-11-22 00:45:00|1282.84|1280.44|1280.97|1278.57|1283.07|1280.67|1280.97|1278.57|0
1732236600000|2024-11-22 00:50:00|1281.21|1278.81|1283.65|1281.25|1284|1281.6|1281.09|1278.69|0
1732236900000|2024-11-22 00:55:00|1283.77|1281.37|1282.37|1279.97|1284.23|1281.83|1282.37|1279.97|0
1732237200000|2024-11-22 01:00:00|1282.6|1280.2|1282.71|1280.31|1285.4|1283|1282.6|1280.2|0
1732237500000|2024-11-22 01:05:00|1282.84|1280.44|1285.4|1283|1285.63|1283.23|1282.84|1280.44|0
1732237800000|2024-11-22 01:10:00|1285.51|1283.11|1286.56|1284.16|1286.56|1284.16|1284.93|1282.53|0
1732238100000|2024-11-22 01:15:00|1286.33|1283.93|1287.04|1284.64|1287.26|1284.86|1285.97|1283.57|0
1732238400000|2024-11-22 01:20:00|1287.15|1284.75|1289.13|1286.73|1289.83|1287.43|1287.04|1284.64|0
1732238700000|2024-11-22 01:25:00|1288.9|1286.5|1287.97|1285.57|1289.48|1287.08|1287.03|1284.63|0
1732239000000|2024-11-22 01:30:00|1287.87|1285.67|1288.1|1285.9|1289.38|1287.18|1287.87|1285.67|0
1732239300000|2024-11-22 01:35:00|1287.87|1285.67|1288.56|1286.36|1289.5|1287.3|1287.63|1285.43|0
1732239600000|2024-11-22 01:40:00|1288.44|1286.24|1287.63|1285.43|1288.8|1286.6|1287.17|1284.97|0
1732239900000|2024-11-22 01:45:00|1287.4|1285.2|1286.46|1284.26|1287.63|1285.43|1286.23|1284.03|0
1732240200000|2024-11-22 01:50:00|1286.7|1284.5|1287.86|1285.66|1288.56|1286.36|1286.7|1284.5|0
1732240500000|2024-11-22 01:55:00|1288.09|1285.89|1286.57|1284.37|1288.56|1286.36|1286.23|1284.03|0
1732240800000|2024-11-22 02:00:00|1286.46|1284.26|1286.93|1284.73|1287.86|1285.66|1286.23|1284.03|0
1732241100000|2024-11-22 02:05:00|1287.16|1284.96|1285.3|1283.1|1287.63|1285.43|1285.3|1283.1|0
1732241400000|2024-11-22 02:10:00|1285.06|1282.86|1286.23|1284.03|1286.69|1284.49|1284.94|1282.74|0
1732241700000|2024-11-22 02:15:00|1285.99|1283.79|1286.57|1284.37|1286.93|1284.73|1285.99|1283.79|0
1732242000000|2024-11-22 02:20:00|1286.23|1284.03|1286.46|1284.26|1287.16|1284.96|1286.23|1284.03|0
1732242300000|2024-11-22 02:25:00|1286.69|1284.49|1287.27|1285.07|1287.62|1285.42|1286.69|1284.49|0
1732242600000|2024-11-22 02:30:00|1287.16|1284.96|1287.16|1284.96|1287.62|1285.42|1286.57|1284.37|0
1732242900000|2024-11-22 02:35:00|1286.92|1284.72|1290.18|1287.98|1290.18|1287.98|1286.92|1284.72|0
1732243200000|2024-11-22 02:40:00|1290.42|1288.22|1289.02|1286.82|1290.65|1288.45|1288.32|1286.12|0
1732243500000|2024-11-22 02:45:00|1289.25|1287.05|1289.95|1287.75|1290.42|1288.22|1289.25|1287.05|0
1732243800000|2024-11-22 02:50:00|1289.72|1287.52|1289.95|1287.75|1290.18|1287.98|1289.48|1287.28|0
1732244100000|2024-11-22 02:55:00|1290.06|1287.86|1290.06|1287.86|1290.41|1288.21|1289.71|1287.51|0
1732244400000|2024-11-22 03:00:00|1289.95|1287.75|1290.18|1287.98|1290.41|1288.21|1289.95|1287.75|0
1732244700000|2024-11-22 03:05:00|1289.95|1287.75|1291.34|1289.14|1291.34|1289.14|1289.71|1287.51|0
1732245000000|2024-11-22 03:10:00|1291.58|1289.38|1294.14|1291.94|1294.14|1291.94|1291.58|1289.38|0
1732245300000|2024-11-22 03:15:00|1294.37|1292.17|1294.14|1291.94|1294.95|1292.75|1293.44|1291.24|0
1732245600000|2024-11-22 03:20:00|1293.91|1291.71|1292.97|1290.77|1293.91|1291.71|1292.04|1289.84|0
1732245900000|2024-11-22 03:25:00|1293.09|1290.89|1291.34|1289.14|1294.14|1291.94|1291.34|1289.14|0
1732246200000|2024-11-22 03:30:00|1291.57|1289.37|1288.08|1285.88|1291.81|1289.61|1287.15|1284.95|0
1732246500000|2024-11-22 03:35:00|1287.84|1285.64|1283.18|1280.98|1288.08|1285.88|1282.95|1280.75|0
1732246800000|2024-11-22 03:40:00|1283.42|1281.22|1281.32|1279.12|1283.42|1281.22|1279.23|1277.03|0
1732247100000|2024-11-22 03:45:00|1281.09|1278.89|1282.83|1280.63|1284.11|1281.91|1280.86|1278.66|0
1732247400000|2024-11-22 03:50:00|1282.72|1280.52|1283.41|1281.21|1283.88|1281.68|1282.02|1279.82|0
1732247700000|2024-11-22 03:55:00|1283.18|1280.98|1284.46|1282.26|1284.92|1282.72|1283.18|1280.98|0
1732248000000|2024-11-22 04:00:00|1284.58|1282.38|1286.67|1284.47|1286.91|1284.71|1284.35|1282.15|0
1732248300000|2024-11-22 04:05:00|1286.91|1284.71|1283.64|1281.44|1286.91|1284.71|1283.41|1281.21|0
1732248600000|2024-11-22 04:10:00|1283.41|1281.21|1283.99|1281.79|1285.51|1283.31|1283.18|1280.98|0
1732248900000|2024-11-22 04:15:00|1283.88|1281.68|1285.04|1282.84|1285.97|1283.77|1283.88|1281.68|0
1732249200000|2024-11-22 04:20:00|1285.27|1283.07|1285.51|1283.31|1286.44|1284.24|1285.15|1282.95|0
1732249500000|2024-11-22 04:25:00|1285.27|1283.07|1285.85|1283.65|1286.08|1283.88|1285.04|1282.84|0
1732249800000|2024-11-22 04:30:00|1285.74|1283.54|1287.37|1285.17|1287.6|1285.4|1285.5|1283.3|0
1732250100000|2024-11-22 04:35:00|1287.48|1285.28|1288.76|1286.56|1289.7|1287.5|1287.25|1285.05|0
1732250400000|2024-11-22 04:40:00|1288.64|1286.44|1287.83|1285.63|1289.23|1287.03|1287.6|1285.4|0
1732250700000|2024-11-22 04:45:00|1287.6|1285.4|1287.13|1284.93|1287.6|1285.4|1286.43|1284.23|0
1732251000000|2024-11-22 04:50:00|1287.36|1285.16|1288.06|1285.86|1288.3|1286.1|1287.13|1284.93|0
1732251300000|2024-11-22 04:55:00|1287.83|1285.63|1287.36|1285.16|1287.83|1285.63|1287.13|1284.93|0
1732251600000|2024-11-22 05:00:00|1287.71|1285.51|1286.43|1284.23|1288.06|1285.86|1285.84|1283.64|0
1732251900000|2024-11-22 05:05:00|1286.66|1284.46|1287.13|1284.93|1288.53|1286.33|1285.73|1283.53|0
1732252200000|2024-11-22 05:10:00|1287.24|1285.04|1286.31|1284.11|1287.59|1285.39|1285.96|1283.76|0
1732252500000|2024-11-22 05:15:00|1286.2|1284|1282.24|1280.04|1286.66|1284.46|1281.3|1279.1|0
1732252800000|2024-11-22 05:20:00|1282.11|1279.91|1283.4|1281.2|1284.1|1281.9|1282|1279.8|0
1732253100000|2024-11-22 05:25:00|1283.63|1281.43|1284.1|1281.9|1284.56|1282.36|1282.93|1280.73|0
1732253400000|2024-11-22 05:30:00|1284.33|1282.13|1283.16|1280.96|1285.26|1283.06|1282.7|1280.5|0
1732253700000|2024-11-22 05:35:00|1283.4|1281.2|1284.09|1281.89|1284.56|1282.36|1283.16|1280.96|0
1732254000000|2024-11-22 05:40:00|1283.86|1281.66|1284.09|1281.89|1285.03|1282.83|1283.16|1280.96|0
1732254300000|2024-11-22 05:45:00|1283.86|1281.66|1281.64|1279.44|1284.09|1281.89|1281.3|1279.1|0
1732254600000|2024-11-22 05:50:00|1281.76|1279.56|1282|1279.8|1282.46|1280.26|1281.3|1279.1|0
1732254900000|2024-11-22 05:55:00|1281.76|1279.56|1279.9|1277.7|1282|1279.8|1279.9|1277.7|0
1732255200000|2024-11-22 06:00:00|1280.13|1277.93|1284.32|1282.12|1284.32|1282.12|1279.9|1277.7|0
1732255500000|2024-11-22 06:05:00|1284.43|1282.23|1286.42|1284.22|1286.53|1284.33|1284.32|1282.12|0
1732255800000|2024-11-22 06:10:00|1286.65|1284.45|1287|1284.8|1287|1284.8|1285.02|1282.82|0
1732256100000|2024-11-22 06:15:00|1287.12|1284.92|1288.98|1286.78|1289.91|1287.71|1287.12|1284.92|0
1732256400000|2024-11-22 06:20:00|1289.09|1286.89|1289.79|1287.59|1290.38|1288.18|1288.75|1286.55|0
1732256700000|2024-11-22 06:25:00|1289.91|1287.71|1288.39|1286.19|1289.91|1287.71|1288.28|1286.08|0
1732257000000|2024-11-22 06:30:00|1288.28|1286.08|1287.92|1285.72|1288.28|1286.08|1286.41|1284.21|0
1732257300000|2024-11-22 06:35:00|1287.81|1285.61|1287.92|1285.72|1288.05|1285.85|1286.88|1284.68|0
1732257600000|2024-11-22 06:40:00|1287.81|1285.61|1287.81|1285.61|1288.51|1286.31|1286.88|1284.68|0
1732257900000|2024-11-22 06:45:00|1287.69|1285.49|1287.81|1285.61|1288.74|1286.54|1287.11|1284.91|0
1732258200000|2024-11-22 06:50:00|1288.04|1285.84|1287.34|1285.14|1288.04|1285.84|1286.99|1284.79|0
1732258500000|2024-11-22 06:55:00|1287.58|1285.38|1287.81|1285.61|1288.04|1285.84|1287.45|1285.25|0
1732258800000|2024-11-22 07:00:00|1287.69|1285.49|1288.04|1285.84|1288.74|1286.54|1285.94|1283.74|0
1732259100000|2024-11-22 07:05:00|1288.27|1286.07|1289.9|1287.7|1290.02|1287.82|1287.34|1285.14|0
1732259400000|2024-11-22 07:10:00|1290.14|1287.94|1289.2|1287|1290.14|1287.94|1288.97|1286.77|0
1732259700000|2024-11-22 07:15:00|1288.97|1286.77|1288.97|1286.77|1289.55|1287.35|1288.15|1285.95|0
1732260000000|2024-11-22 07:20:00|1288.74|1286.54|1289.9|1287.7|1290.13|1287.93|1288.04|1285.84|0
1732260300000|2024-11-22 07:25:00|1290.01|1287.81|1289.43|1287.23|1290.13|1287.93|1288.74|1286.54|0
1732260600000|2024-11-22 07:30:00|1289.31|1287.11|1293.63|1291.43|1293.74|1291.54|1289.31|1287.11|0
1732260900000|2024-11-22 07:35:00|1293.74|1291.54|1292.93|1290.73|1294.1|1291.9|1292.23|1290.03|0
1732261200000|2024-11-22 07:40:00|1292.7|1290.5|1292.46|1290.26|1293.86|1291.66|1292.23|1290.03|0
1732261500000|2024-11-22 07:45:00|1292.7|1290.5|1292.23|1290.03|1293.4|1291.2|1292.11|1289.91|0
1732261800000|2024-11-22 07:50:00|1291.87|1289.67|1289.25|1287.05|1292|1289.8|1289.01|1286.81|0
1732262100000|2024-11-22 07:55:00|1289.13|1286.93|1288.89|1286.69|1290.41|1288.21|1288.78|1286.58|0
1732262400000|2024-11-22 08:00:00|1289.25|1287.05|1289.01|1286.81|1292.28|1290.08|1289.01|1286.81|0
1732262700000|2024-11-22 08:05:00|1289.12|1286.92|1292.74|1290.54|1292.74|1290.54|1289.12|1286.92|0
1732263000000|2024-11-22 08:10:00|1292.98|1290.78|1291.69|1289.49|1293.21|1291.01|1289.24|1287.04|0
1732263300000|2024-11-22 08:15:00|1289.01|1286.81|1285.98|1283.78|1289.01|1286.81|1285.75|1283.55|0
1732263600000|2024-11-22 08:20:00|1285.51|1283.31|1290.87|1288.67|1290.87|1288.67|1285.28|1283.08|0
1732263900000|2024-11-22 08:25:00|1290.64|1288.44|1289.82|1287.62|1291.22|1289.02|1286.68|1284.48|0
1732264200000|2024-11-22 08:30:00|1287.72|1285.52|1287.61|1285.41|1289.71|1287.51|1286.68|1284.48|0
1732264500000|2024-11-22 08:35:00|1287.84|1285.64|1288.54|1286.34|1291.34|1289.14|1287.14|1284.94|0
1732264800000|2024-11-22 08:40:00|1288.77|1286.57|1288.65|1286.45|1289.82|1287.62|1287.14|1284.94|0
1732265100000|2024-11-22 08:45:00|1288.54|1286.34|1289.12|1286.92|1289.7|1287.5|1287.02|1284.82|0
1732265400000|2024-11-22 08:50:00|1289.24|1287.04|1288.18|1285.98|1289.82|1287.62|1287.72|1285.52|0
1732265700000|2024-11-22 08:55:00|1288.07|1285.87|1287.6|1285.4|1289|1286.8|1287.14|1284.94|0
1732266000000|2024-11-22 09:00:00|1287.37|1285.17|1287.14|1284.94|1287.37|1285.17|1283.64|1281.44|0
1732266300000|2024-11-22 09:05:00|1287.37|1285.17|1281.78|1279.58|1288.07|1285.87|1280.84|1278.64|0
1732266600000|2024-11-22 09:10:00|1281.31|1279.11|1280.02|1277.82|1281.54|1279.34|1279.21|1277.01|0
1732266900000|2024-11-22 09:15:00|1280.14|1277.94|1278.98|1276.78|1281.54|1279.34|1278.98|1276.78|0
1732267200000|2024-11-22 09:20:00|1279.21|1277.01|1275.72|1273.52|1280.84|1278.64|1275.72|1273.52|0
1732267500000|2024-11-22 09:25:00|1275.36|1273.16|1269.2|1267|1275.49|1273.29|1266.41|1264.21|0
1732267800000|2024-11-22 09:30:00|1268.04|1265.84|1263.95|1261.75|1269.31|1267.11|1262.1|1259.9|0
1732268100000|2024-11-22 09:35:00|1264.07|1261.87|1263.6|1261.4|1265.81|1263.61|1262.1|1259.9|0
1732268400000|2024-11-22 09:40:00|1263.02|1260.82|1265.92|1263.72|1266.97|1264.77|1261.63|1259.43|0
1732268700000|2024-11-22 09:45:00|1265.81|1263.61|1270.46|1268.26|1270.57|1268.37|1265.11|1262.91|0
1732269000000|2024-11-22 09:50:00|1270.69|1268.49|1274.65|1272.45|1275.58|1273.38|1268.83|1266.63|0
1732269300000|2024-11-22 09:55:00|1274.88|1272.68|1275.59|1273.39|1277.67|1275.47|1273.95|1271.75|0
1732269600000|2024-11-22 10:00:00|1275.95|1273.75|1270.59|1268.39|1275.95|1273.75|1269.89|1267.69|0
1732269900000|2024-11-22 10:05:00|1269.77|1267.57|1265.94|1263.74|1271.52|1269.32|1265.71|1263.51|0
1732270200000|2024-11-22 10:10:00|1265.71|1263.51|1265.35|1263.15|1267.1|1264.9|1261.06|1258.86|0
1732270500000|2024-11-22 10:15:00|1264.77|1262.57|1267.21|1265.01|1268.5|1266.3|1264.77|1262.57|0
1732270800000|2024-11-22 10:20:00|1267.33|1265.13|1266.4|1264.2|1268.26|1266.06|1266.17|1263.97|0
1732271100000|2024-11-22 10:25:00|1265.94|1263.74|1268.03|1265.83|1269.66|1267.46|1265.7|1263.5|0
1732271400000|2024-11-22 10:30:00|1268.14|1265.94|1271.05|1268.85|1272.91|1270.71|1267.33|1265.13|0
1732271700000|2024-11-22 10:35:00|1270.82|1268.62|1273.72|1271.52|1274.08|1271.88|1270.59|1268.39|0
1732272000000|2024-11-22 10:40:00|1273.38|1271.18|1274.31|1272.11|1274.54|1272.34|1271.28|1269.08|0
1732272300000|2024-11-22 10:45:00|1274.42|1272.22|1271.75|1269.55|1274.54|1272.34|1271.28|1269.08|0
1732272600000|2024-11-22 10:50:00|1271.63|1269.43|1273.84|1271.64|1274.77|1272.57|1271.51|1269.31|0
1732272900000|2024-11-22 10:55:00|1272.44|1270.24|1272.21|1270.01|1273.38|1271.18|1271.75|1269.55|0
1732273200000|2024-11-22 11:00:00|1271.28|1269.08|1272.79|1270.59|1273.61|1271.41|1269.19|1266.99|0
1732273500000|2024-11-22 11:05:00|1272.44|1270.24|1273.84|1271.64|1275.47|1273.27|1271.62|1269.42|0
1732273800000|2024-11-22 11:10:00|1273.61|1271.41|1269.18|1266.98|1273.84|1271.64|1267.43|1265.23|0
1732274100000|2024-11-22 11:15:00|1269.06|1266.86|1268.13|1265.93|1269.65|1267.45|1267.55|1265.35|0
1732274400000|2024-11-22 11:20:00|1268.48|1266.28|1271.04|1268.84|1271.04|1268.84|1267.55|1265.35|0
1732274700000|2024-11-22 11:25:00|1271.28|1269.08|1271.74|1269.54|1272.9|1270.7|1271.04|1268.84|0
1732275000000|2024-11-22 11:30:00|1272.08|1269.88|1270.81|1268.61|1272.78|1270.58|1270.34|1268.14|0
1732275300000|2024-11-22 11:35:00|1270.58|1268.38|1269.88|1267.68|1271.04|1268.84|1267.55|1265.35|0
1732275600000|2024-11-22 11:40:00|1270.11|1267.91|1272.31|1270.11|1273.6|1271.4|1269.88|1267.68|0
1732275900000|2024-11-22 11:45:00|1271.97|1269.77|1273.13|1270.93|1273.48|1271.28|1270.57|1268.37|0
1732276200000|2024-11-22 11:50:00|1273.01|1270.81|1276.86|1274.66|1277.09|1274.89|1273.01|1270.81|0
1732276500000|2024-11-22 11:55:00|1277.09|1274.89|1277.79|1275.59|1277.79|1275.59|1276.62|1274.42|0
1732276800000|2024-11-22 12:00:00|1278.49|1276.29|1279.42|1277.22|1281.28|1279.08|1278.49|1276.29|0
1732277100000|2024-11-22 12:05:00|1279.19|1276.99|1279.19|1276.99|1280.58|1278.38|1278.25|1276.05|0
1732277400000|2024-11-22 12:10:00|1279.42|1277.22|1280.82|1278.62|1281.28|1279.08|1279.19|1276.99|0
1732277700000|2024-11-22 12:15:00|1281.05|1278.85|1281.28|1279.08|1282.45|1280.25|1280.12|1277.92|0
1732278000000|2024-11-22 12:20:00|1281.05|1278.85|1282.21|1280.01|1282.21|1280.01|1279.18|1276.98|0
1732278300000|2024-11-22 12:25:00|1281.98|1279.78|1282.56|1280.36|1283.02|1280.82|1280.81|1278.61|0
1732278600000|2024-11-22 12:30:00|1282.68|1280.48|1281.39|1279.19|1283.14|1280.94|1279.88|1277.68|0
1732278900000|2024-11-22 12:35:00|1281.51|1279.31|1282.21|1280.01|1283.61|1281.41|1281.28|1279.08|0
1732279200000|2024-11-22 12:40:00|1282.09|1279.89|1281.28|1279.08|1282.91|1280.71|1280.11|1277.91|0
1732279500000|2024-11-22 12:45:00|1281.04|1278.84|1282.09|1279.89|1282.79|1280.59|1281.04|1278.84|0
1732279800000|2024-11-22 12:50:00|1281.97|1279.77|1284.77|1282.57|1285|1282.8|1281.97|1279.77|0
1732280100000|2024-11-22 12:55:00|1285|1282.8|1285.12|1282.92|1285.47|1283.27|1284.3|1282.1|0
1732280400000|2024-11-22 13:00:00|1284.88|1282.68|1285.47|1283.27|1285.94|1283.74|1283.84|1281.64|0
1732280700000|2024-11-22 13:05:00|1285|1282.8|1286.17|1283.97|1287.1|1284.9|1284.3|1282.1|0
1732281000000|2024-11-22 13:10:00|1286.4|1284.2|1283.6|1281.4|1287.1|1284.9|1282.9|1280.7|0
1732281300000|2024-11-22 13:15:00|1283.37|1281.17|1285.93|1283.73|1285.93|1283.73|1282.44|1280.24|0
1732281600000|2024-11-22 13:20:00|1285.58|1283.38|1286.86|1284.66|1288.73|1286.53|1285.35|1283.15|0
1732281900000|2024-11-22 13:25:00|1287.1|1284.9|1285.7|1283.5|1287.21|1285.01|1283.71|1281.51|0
1732282200000|2024-11-22 13:30:00|1285.93|1283.73|1283.13|1280.93|1286.4|1284.2|1282.67|1280.47|0
1732282500000|2024-11-22 13:35:00|1282.9|1280.7|1284.16|1281.96|1285.09|1282.89|1282.2|1280|0
1732282800000|2024-11-22 13:40:00|1283.93|1281.73|1282.64|1280.44|1284.16|1281.96|1281.83|1279.63|0
1732283100000|2024-11-22 13:45:00|1282.53|1280.33|1284.86|1282.66|1285.09|1282.89|1281.59|1279.39|0
1732283400000|2024-11-22 13:50:00|1284.62|1282.42|1282.99|1280.79|1284.62|1282.42|1282.29|1280.09|0
1732283700000|2024-11-22 13:55:00|1282.76|1280.56|1283.22|1281.02|1283.92|1281.72|1281.59|1279.39|0
1732284000000|2024-11-22 14:00:00|1283.46|1281.26|1282.76|1280.56|1283.8|1281.6|1281.59|1279.39|0
1732284300000|2024-11-22 14:05:00|1283.22|1281.02|1285.09|1282.89|1285.55|1283.35|1282.99|1280.79|0
1732284600000|2024-11-22 14:10:00|1284.85|1282.65|1284.85|1282.65|1285.09|1282.89|1282.99|1280.79|0
1732284900000|2024-11-22 14:15:00|1284.62|1282.42|1284.15|1281.95|1286.48|1284.28|1283.56|1281.36|0
1732285200000|2024-11-22 14:20:00|1283.92|1281.72|1281.82|1279.62|1284.38|1282.18|1281.59|1279.39|0
1732285500000|2024-11-22 14:25:00|1281.93|1279.73|1286.02|1283.82|1286.25|1284.05|1281.93|1279.73|0
1732285800000|2024-11-22 14:30:00|1285.55|1283.35|1293.95|1291.75|1294.18|1291.98|1285.32|1283.12|0
1732286100000|2024-11-22 14:35:00|1293.72|1291.52|1295.57|1293.37|1295.57|1293.37|1289.27|1287.07|0
1732286400000|2024-11-22 14:40:00|1296.27|1294.07|1304.45|1302.25|1305.5|1303.3|1296.27|1294.07|0
1732286700000|2024-11-22 14:45:00|1302.46|1300.26|1305.02|1302.82|1309.46|1307.26|1301.64|1299.44|0
1732287000000|2024-11-22 14:50:00|1304.55|1302.35|1302.68|1300.48|1304.55|1302.35|1296.38|1294.18|0
1732287300000|2024-11-22 14:55:00|1302.22|1300.02|1307.12|1304.92|1308.17|1305.97|1299.65|1297.45|0
1732287600000|2024-11-22 15:00:00|1307.7|1305.5|1298.71|1296.51|1308.06|1305.86|1297.31|1295.11|0
1732287900000|2024-11-22 15:05:00|1298.95|1296.75|1294.62|1292.42|1301.63|1299.43|1294.38|1292.18|0
1732288200000|2024-11-22 15:10:00|1294.38|1292.18|1293.68|1291.48|1297.89|1295.69|1288.55|1286.35|0
1732288500000|2024-11-22 15:15:00|1293.45|1291.25|1293.68|1291.48|1297.65|1295.45|1292.05|1289.85|0
1732288800000|2024-11-22 15:20:00|1292.98|1290.78|1295.55|1293.35|1296.48|1294.28|1287.15|1284.95|0
1732289100000|2024-11-22 15:25:00|1295.08|1292.88|1286.45|1284.25|1295.55|1293.35|1282.02|1279.82|0
1732289400000|2024-11-22 15:30:00|1287.15|1284.95|1288.55|1286.35|1293.91|1291.71|1285.52|1283.32|0
1732289700000|2024-11-22 15:35:00|1288.43|1286.23|1299.39|1297.19|1300.09|1297.89|1288.43|1286.23|0
1732290000000|2024-11-22 15:40:00|1299.62|1297.42|1302.9|1300.7|1302.9|1300.7|1297.75|1295.55|0
1732290300000|2024-11-22 15:45:00|1303.13|1300.93|1299.39|1297.19|1305.47|1303.27|1298.45|1296.25|0
1732290600000|2024-11-22 15:50:00|1298.92|1296.72|1302.26|1300.06|1306.23|1304.03|1298.92|1296.72|0
1732290900000|2024-11-22 15:55:00|1302.49|1300.29|1306.7|1304.5|1306.93|1304.73|1301.32|1299.12|0
1732291200000|2024-11-22 16:00:00|1306.93|1304.73|1302.72|1300.52|1307.87|1305.67|1301.55|1299.35|0
1732291500000|2024-11-22 16:05:00|1302.6|1300.4|1298.98|1296.78|1304.36|1302.16|1298.98|1296.78|0
1732291800000|2024-11-22 16:10:00|1299.45|1297.25|1297.11|1294.91|1301.55|1299.35|1295.94|1293.74|0
1732292100000|2024-11-22 16:15:00|1297.58|1295.38|1291.5|1289.3|1298.51|1296.31|1290.57|1288.37|0
1732292400000|2024-11-22 16:20:00|1291.38|1289.18|1295.47|1293.27|1296.41|1294.21|1287.77|1285.57|0
1732292700000|2024-11-22 16:25:00|1295.24|1293.04|1295.25|1293.05|1295.96|1293.76|1289.88|1287.68|0
1732293000000|2024-11-22 16:30:00|1295.49|1293.29|1291.98|1289.78|1295.72|1293.52|1289.65|1287.45|0
1732293300000|2024-11-22 16:35:00|1292.22|1290.02|1297.36|1295.16|1298.17|1295.97|1291.75|1289.55|0
1732293600000|2024-11-22 16:40:00|1297.59|1295.39|1290.11|1287.91|1298.06|1295.86|1290.11|1287.91|0
1732293900000|2024-11-22 16:45:00|1289.99|1287.79|1295.72|1293.52|1296.65|1294.45|1289.06|1286.86|0
1732294200000|2024-11-22 16:50:00|1295.95|1293.75|1300.16|1297.96|1300.16|1297.96|1293.38|1291.18|0
1732294500000|2024-11-22 16:55:00|1299.69|1297.49|1299.68|1297.48|1301.08|1298.88|1298.97|1296.77|0
1732294800000|2024-11-22 17:00:00|1299.91|1297.71|1302.24|1300.04|1302.24|1300.04|1296.87|1294.67|0
1732295100000|2024-11-22 17:05:00|1302.01|1299.81|1301.31|1299.11|1303.65|1301.45|1300.84|1298.64|0
1732295400000|2024-11-22 17:10:00|1301.08|1298.88|1305.33|1303.13|1306.27|1304.07|1300.84|1298.64|0
1732295700000|2024-11-22 17:15:00|1305.1|1302.9|1303.93|1301.73|1305.33|1303.13|1302.99|1300.79|0
1732296000000|2024-11-22 17:20:00|1304.16|1301.96|1304.39|1302.19|1307.9|1305.7|1303.69|1301.49|0
1732296300000|2024-11-22 17:25:00|1304.63|1302.43|1305.33|1303.13|1307.2|1305|1304.63|1302.43|0
1732296600000|2024-11-22 17:30:00|1305.56|1303.36|1301.82|1299.62|1306.03|1303.83|1299.95|1297.75|0
1732296900000|2024-11-22 17:35:00|1302.06|1299.86|1297.15|1294.95|1302.06|1299.86|1296.68|1294.48|0
1732297200000|2024-11-22 17:40:00|1297.38|1295.18|1302.29|1300.09|1302.76|1300.56|1297.38|1295.18|0
1732297500000|2024-11-22 17:45:00|1302.05|1299.85|1303.69|1301.49|1304.39|1302.19|1301.35|1299.15|0
1732297800000|2024-11-22 17:50:00|1303.92|1301.72|1306.49|1304.29|1307.9|1305.7|1303.92|1301.72|0
1732298100000|2024-11-22 17:55:00|1306.73|1304.53|1306.49|1304.29|1307.2|1305|1305.56|1303.36|0
1732298400000|2024-11-22 18:00:00|1306.61|1304.41|1307.66|1305.46|1307.66|1305.46|1304.39|1302.19|0
1732298700000|2024-11-22 18:05:00|1307.43|1305.23|1307.19|1304.99|1307.9|1305.7|1305.79|1303.59|0
1732299000000|2024-11-22 18:10:00|1306.96|1304.76|1308.64|1306.44|1310.63|1308.43|1306.73|1304.53|0
1732299300000|2024-11-22 18:15:00|1308.76|1306.56|1307.71|1305.51|1309.81|1307.61|1307.47|1305.27|0
1732299600000|2024-11-22 18:20:00|1307.47|1305.27|1308.88|1306.68|1309.58|1307.38|1305.84|1303.64|0
1732299900000|2024-11-22 18:25:00|1309.11|1306.91|1304.9|1302.7|1309.11|1306.91|1304.43|1302.23|0
1732300200000|2024-11-22 18:30:00|1304.43|1302.23|1307|1304.8|1309.11|1306.91|1304.43|1302.23|0
1732300500000|2024-11-22 18:35:00|1307.24|1305.04|1303.96|1301.76|1307.47|1305.27|1303.26|1301.06|0
1732300800000|2024-11-22 18:40:00|1303.73|1301.53|1302.56|1300.36|1303.73|1301.53|1301.16|1298.96|0
1732301100000|2024-11-22 18:45:00|1302.79|1300.59|1303.5|1301.3|1305.37|1303.17|1302.09|1299.89|0
1732301400000|2024-11-22 18:50:00|1303.26|1301.06|1302.09|1299.89|1303.26|1301.06|1299.06|1296.86|0
1732301700000|2024-11-22 18:55:00|1301.86|1299.66|1303.96|1301.76|1305.13|1302.93|1301.16|1298.96|0
1732302000000|2024-11-22 19:00:00|1303.73|1301.53|1303.03|1300.83|1303.73|1301.53|1302.32|1300.12|0
1732302300000|2024-11-22 19:05:00|1302.79|1300.59|1301.62|1299.42|1303.49|1301.29|1300.69|1298.49|0
1732302600000|2024-11-22 19:10:00|1301.39|1299.19|1299.29|1297.09|1301.86|1299.66|1298.12|1295.92|0
1732302900000|2024-11-22 19:15:00|1299.05|1296.85|1296.95|1294.75|1299.05|1296.85|1292.05|1289.85|0
1732303200000|2024-11-22 19:20:00|1296.25|1294.05|1299.28|1297.08|1299.98|1297.78|1296.25|1294.05|0
1732303500000|2024-11-22 19:25:00|1299.05|1296.85|1299.58|1297.38|1301.62|1299.42|1297.65|1295.45|0
1732303800000|2024-11-22 19:30:00|1299.35|1297.15|1301.68|1299.48|1301.68|1299.48|1298.65|1296.45|0
1732304100000|2024-11-22 19:35:00|1301.45|1299.25|1302.73|1300.53|1303.2|1301|1301.22|1299.02|0
1732304400000|2024-11-22 19:40:00|1302.85|1300.65|1300.98|1298.78|1302.85|1300.65|1300.28|1298.08|0
1732304700000|2024-11-22 19:45:00|1301.21|1299.01|1303.32|1301.12|1303.55|1301.35|1301.21|1299.01|0
1732305000000|2024-11-22 19:50:00|1303.08|1300.88|1304.49|1302.29|1304.6|1302.4|1301.68|1299.48|0
1732305300000|2024-11-22 19:55:00|1304.6|1302.4|1303.32|1301.12|1305.19|1302.99|1303.32|1301.12|0
1732305600000|2024-11-22 20:00:00|1303.08|1300.88|1295.48|1293.28|1303.08|1300.88|1292.56|1290.36|0
1732305900000|2024-11-22 20:05:00|1295.37|1293.17|1295.83|1293.63|1299.57|1297.37|1295.13|1292.93|0
1732306200000|2024-11-22 20:10:00|1296.07|1293.87|1292.33|1290.13|1296.3|1294.1|1291.86|1289.66|0
1732306500000|2024-11-22 20:15:00|1291.63|1289.43|1297.11|1294.91|1297.23|1295.03|1291.63|1289.43|0
1732306800000|2024-11-22 20:20:00|1297|1294.8|1297.47|1295.27|1298.17|1295.97|1295.6|1293.4|0
1732307100000|2024-11-22 20:25:00|1297.35|1295.15|1297|1294.8|1298.17|1295.97|1292.91|1290.71|0
1732307400000|2024-11-22 20:30:00|1296.77|1294.57|1300.04|1297.84|1300.97|1298.77|1296.06|1293.86|0
1732307700000|2024-11-22 20:35:00|1300.27|1298.07|1298.87|1296.67|1300.97|1298.77|1297.7|1295.5|0
1732308000000|2024-11-22 20:40:00|1299.34|1297.14|1297.93|1295.73|1299.34|1297.14|1296.76|1294.56|0
1732308300000|2024-11-22 20:45:00|1297.7|1295.5|1301.44|1299.24|1301.44|1299.24|1297|1294.8|0
1732308600000|2024-11-22 20:50:00|1299.8|1297.6|1306.24|1304.04|1306.47|1304.27|1299.8|1297.6|0
1732308900000|2024-11-22 20:55:00|1307.17|1304.97|1303.43|1301.23|1309.28|1307.08|1303.19|1300.99|0
1732309200000|2024-11-22 21:00:00|1302.96|1300.76|1304.6|1302.4|1307.41|1305.21|1302.84|1300.64|0
1732309500000|2024-11-22 21:05:00|1304.36|1302.16|1304.94|1302.74|1306.47|1304.27|1304.36|1302.16|0
1732309800000|2024-11-22 21:10:00|1305.07|1302.87|1304.36|1302.16|1305.07|1302.87|1303.89|1301.69|0
1732497600000|2024-11-25 01:20:00|1329.76|1327.36|1329.52|1327.12|1329.76|1327.36|1329.05|1326.65|0
1732497900000|2024-11-25 01:25:00|1329.76|1327.36|1329.99|1327.59|1330.22|1327.82|1329.29|1326.89|0
1732498200000|2024-11-25 01:30:00|1329.89|1327.69|1329.89|1327.69|1330.36|1328.16|1329.65|1327.45|0
1732498500000|2024-11-25 01:35:00|1330.12|1327.92|1331.06|1328.86|1331.06|1328.86|1329.89|1327.69|0
1732498800000|2024-11-25 01:40:00|1330.83|1328.63|1330.36|1328.16|1330.83|1328.63|1330.36|1328.16|0
1732499100000|2024-11-25 01:45:00|1330.47|1328.27|1330.83|1328.63|1330.94|1328.74|1330.36|1328.16|0
1732499400000|2024-11-25 01:50:00|1330.59|1328.39|1330.12|1327.92|1330.83|1328.63|1329.89|1327.69|0
1732499700000|2024-11-25 01:55:00|1330.23|1328.03|1329.18|1326.98|1330.36|1328.16|1328.95|1326.75|0
1732500000000|2024-11-25 02:00:00|1329.42|1327.22|1329.18|1326.98|1330.12|1327.92|1328.95|1326.75|0
1732500300000|2024-11-25 02:05:00|1328.95|1326.75|1330.23|1328.03|1330.59|1328.39|1328.95|1326.75|0
1732500600000|2024-11-25 02:10:00|1330.12|1327.92|1330.12|1327.92|1330.59|1328.39|1330.12|1327.92|0
1732500900000|2024-11-25 02:15:00|1330.23|1328.03|1330.23|1328.03|1330.35|1328.15|1329.76|1327.56|0
1732501200000|2024-11-25 02:20:00|1330.35|1328.15|1329.88|1327.68|1330.35|1328.15|1329.76|1327.56|0
1732501500000|2024-11-25 02:25:00|1330.12|1327.92|1329.88|1327.68|1330.59|1328.39|1329.88|1327.68|0
1732501800000|2024-11-25 02:30:00|1329.99|1327.79|1329.65|1327.45|1330.12|1327.92|1329.65|1327.45|0
1732502100000|2024-11-25 02:35:00|1329.88|1327.68|1329.88|1327.68|1330.11|1327.91|1329.18|1326.98|0
1732502400000|2024-11-25 02:40:00|1329.64|1327.44|1329.64|1327.44|1330.11|1327.91|1329.41|1327.21|0
1732502700000|2024-11-25 02:45:00|1329.88|1327.68|1330.11|1327.91|1330.58|1328.38|1329.88|1327.68|0
1732503000000|2024-11-25 02:50:00|1329.88|1327.68|1329.88|1327.68|1330.11|1327.91|1329.41|1327.21|0
1732503300000|2024-11-25 02:55:00|1330.11|1327.91|1330.35|1328.15|1330.58|1328.38|1330.11|1327.91|0
1732503600000|2024-11-25 03:00:00|1330.22|1328.02|1330.35|1328.15|1330.35|1328.15|1329.88|1327.68|0
1732503900000|2024-11-25 03:05:00|1330.22|1328.02|1330.11|1327.91|1330.35|1328.15|1329.64|1327.44|0
1732504200000|2024-11-25 03:10:00|1330.34|1328.14|1330.58|1328.38|1330.58|1328.38|1330.34|1328.14|0
1732504500000|2024-11-25 03:15:00|1330.69|1328.49|1330.81|1328.61|1331.05|1328.85|1330.58|1328.38|0
1732504800000|2024-11-25 03:20:00|1330.69|1328.49|1330.58|1328.38|1330.81|1328.61|1330.34|1328.14|0
1732505100000|2024-11-25 03:25:00|1330.45|1328.25|1329.4|1327.2|1330.45|1328.25|1329.4|1327.2|0
1732505400000|2024-11-25 03:30:00|1329.28|1327.08|1328.7|1326.5|1329.4|1327.2|1328.46|1326.26|0
1732505700000|2024-11-25 03:35:00|1328.46|1326.26|1328.93|1326.73|1329.17|1326.97|1328.46|1326.26|0
1732506000000|2024-11-25 03:40:00|1329.17|1326.97|1328.57|1326.37|1329.17|1326.97|1328.46|1326.26|0
1732506300000|2024-11-25 03:45:00|1328.46|1326.26|1329.4|1327.2|1329.4|1327.2|1328.46|1326.26|0
1732506600000|2024-11-25 03:50:00|1329.28|1327.08|1329.16|1326.96|1329.4|1327.2|1329.16|1326.96|0
1732506900000|2024-11-25 03:55:00|1329.28|1327.08|1329.4|1327.2|1329.87|1327.67|1329.16|1326.96|0
1732507200000|2024-11-25 04:00:00|1329.51|1327.31|1329.87|1327.67|1329.87|1327.67|1329.4|1327.2|0
1732507500000|2024-11-25 04:05:00|1329.63|1327.43|1329.63|1327.43|1330.1|1327.9|1329.4|1327.2|0
1732507800000|2024-11-25 04:10:00|1329.4|1327.2|1329.63|1327.43|1329.87|1327.67|1329.16|1326.96|0
1732508100000|2024-11-25 04:15:00|1329.87|1327.67|1329.39|1327.19|1329.87|1327.67|1329.39|1327.19|0
1732508400000|2024-11-25 04:20:00|1329.51|1327.31|1329.86|1327.66|1329.86|1327.66|1329.51|1327.31|0
1732508700000|2024-11-25 04:25:00|1329.63|1327.43|1330.33|1328.13|1330.33|1328.13|1329.63|1327.43|0
1732509000000|2024-11-25 04:30:00|1330.1|1327.9|1329.86|1327.66|1330.33|1328.13|1329.63|1327.43|0
1732509300000|2024-11-25 04:35:00|1330.1|1327.9|1329.86|1327.66|1330.1|1327.9|1329.63|1327.43|0
1732509600000|2024-11-25 04:40:00|1329.74|1327.54|1330.1|1327.9|1330.1|1327.9|1329.74|1327.54|0
1732509900000|2024-11-25 04:45:00|1329.86|1327.66|1329.63|1327.43|1330.1|1327.9|1329.5|1327.3|0
1732510200000|2024-11-25 04:50:00|1329.39|1327.19|1329.39|1327.19|1329.63|1327.43|1329.39|1327.19|0
1732510500000|2024-11-25 04:55:00|1329.5|1327.3|1329.62|1327.42|1329.86|1327.66|1329.39|1327.19|0
1732510800000|2024-11-25 05:00:00|1329.39|1327.19|1329.62|1327.42|1329.74|1327.54|1329.15|1326.95|0
1732511100000|2024-11-25 05:05:00|1329.86|1327.66|1329.62|1327.42|1329.86|1327.66|1329.39|1327.19|0
1732511400000|2024-11-25 05:10:00|1329.5|1327.3|1329.39|1327.19|1329.86|1327.66|1329.03|1326.83|0
1732511700000|2024-11-25 05:15:00|1329.26|1327.06|1328.92|1326.72|1329.62|1327.42|1328.68|1326.48|0
1732512000000|2024-11-25 05:20:00|1328.79|1326.59|1328.68|1326.48|1328.92|1326.72|1328.45|1326.25|0
1732512300000|2024-11-25 05:25:00|1328.45|1326.25|1328.92|1326.72|1329.62|1327.42|1328.45|1326.25|0
1732512600000|2024-11-25 05:30:00|1329.15|1326.95|1328.91|1326.71|1329.38|1327.18|1328.91|1326.71|0
1732512900000|2024-11-25 05:35:00|1329.15|1326.95|1329.85|1327.65|1330.09|1327.89|1329.15|1326.95|0
1732513200000|2024-11-25 05:40:00|1330.09|1327.89|1329.15|1326.95|1330.09|1327.89|1328.91|1326.71|0
1732513500000|2024-11-25 05:45:00|1329.38|1327.18|1329.26|1327.06|1329.38|1327.18|1329.02|1326.82|0
1732513800000|2024-11-25 05:50:00|1329.15|1326.95|1329.38|1327.18|1329.49|1327.29|1329.15|1326.95|0
1732514100000|2024-11-25 05:55:00|1329.62|1327.42|1330.08|1327.88|1330.08|1327.88|1329.38|1327.18|0
1732514400000|2024-11-25 06:00:00|1329.85|1327.65|1329.38|1327.18|1329.85|1327.65|1329.14|1326.94|0
1732514700000|2024-11-25 06:05:00|1329.14|1326.94|1329.61|1327.41|1329.61|1327.41|1328.91|1326.71|0
1732515000000|2024-11-25 06:10:00|1329.38|1327.18|1329.14|1326.94|1329.38|1327.18|1328.91|1326.71|0
1732515300000|2024-11-25 06:15:00|1328.91|1326.71|1328.91|1326.71|1329.38|1327.18|1328.79|1326.59|0
1732515600000|2024-11-25 06:20:00|1329.02|1326.82|1329.61|1327.41|1329.85|1327.65|1328.91|1326.71|0
1732515900000|2024-11-25 06:25:00|1329.72|1327.52|1329.61|1327.41|1330.08|1327.88|1329.61|1327.41|0
1732516200000|2024-11-25 06:30:00|1329.85|1327.65|1329.14|1326.94|1329.85|1327.65|1328.91|1326.71|0
1732516500000|2024-11-25 06:35:00|1329.02|1326.82|1329.61|1327.41|1329.61|1327.41|1328.91|1326.71|0
1732516800000|2024-11-25 06:40:00|1329.84|1327.64|1329.25|1327.05|1330.08|1327.88|1329.14|1326.94|0
1732517100000|2024-11-25 06:45:00|1329.14|1326.94|1328.9|1326.7|1329.61|1327.41|1328.9|1326.7|0
1732517400000|2024-11-25 06:50:00|1329.14|1326.94|1329.37|1327.17|1329.61|1327.41|1329.02|1326.82|0
1732517700000|2024-11-25 06:55:00|1329.14|1326.94|1329.14|1326.94|1329.14|1326.94|1328.9|1326.7|0
1732518000000|2024-11-25 07:00:00|1328.9|1326.7|1328.43|1326.23|1329.37|1327.17|1328.2|1326|0
1732518300000|2024-11-25 07:05:00|1328.2|1326|1329.37|1327.17|1329.84|1327.64|1328.2|1326|0
1732518600000|2024-11-25 07:10:00|1329.48|1327.28|1328.9|1326.7|1329.84|1327.64|1328.43|1326.23|0
1732518900000|2024-11-25 07:15:00|1329.01|1326.81|1329.13|1326.93|1329.37|1327.17|1328.66|1326.46|0
1732519200000|2024-11-25 07:20:00|1328.9|1326.7|1328.43|1326.23|1329.13|1326.93|1328.43|1326.23|0
1732519500000|2024-11-25 07:25:00|1328.19|1325.99|1327.49|1325.29|1328.66|1326.46|1327.49|1325.29|0
1732519800000|2024-11-25 07:30:00|1327.72|1325.52|1327.02|1324.82|1327.72|1325.52|1326.55|1324.35|0
1732520100000|2024-11-25 07:35:00|1327.25|1325.05|1327.02|1324.82|1327.49|1325.29|1326.78|1324.58|0
1732520400000|2024-11-25 07:40:00|1327.25|1325.05|1327.72|1325.52|1327.72|1325.52|1327.02|1324.82|0
1732520700000|2024-11-25 07:45:00|1327.49|1325.29|1328.42|1326.22|1328.66|1326.46|1327.49|1325.29|0
1732521000000|2024-11-25 07:50:00|1328.19|1325.99|1329.6|1327.4|1329.6|1327.4|1328.19|1325.99|0
1732521300000|2024-11-25 07:55:00|1329.36|1327.16|1328.66|1326.46|1329.71|1327.51|1328.66|1326.46|0
1732521600000|2024-11-25 08:00:00|1329.36|1327.16|1330.77|1328.57|1330.77|1328.57|1329.36|1327.16|0
1732521900000|2024-11-25 08:05:00|1330.54|1328.34|1330.3|1328.1|1331|1328.8|1329.94|1327.74|0
1732522200000|2024-11-25 08:10:00|1330.07|1327.87|1330.41|1328.21|1330.77|1328.57|1329.36|1327.16|0
1732522500000|2024-11-25 08:15:00|1330.53|1328.33|1331|1328.8|1331.24|1329.04|1330.3|1328.1|0
1732522800000|2024-11-25 08:20:00|1330.77|1328.57|1329.36|1327.16|1331|1328.8|1328.65|1326.45|0
1732523100000|2024-11-25 08:25:00|1329.24|1327.04|1329.83|1327.63|1330.3|1328.1|1327.72|1325.52|0
1732523400000|2024-11-25 08:30:00|1329.59|1327.39|1329.47|1327.27|1329.83|1327.63|1328.89|1326.69|0
1732523700000|2024-11-25 08:35:00|1329.36|1327.16|1330.77|1328.57|1330.77|1328.57|1329.12|1326.92|0
1732524000000|2024-11-25 08:40:00|1330.3|1328.1|1331|1328.8|1331.23|1329.03|1330.3|1328.1|0
1732524300000|2024-11-25 08:45:00|1330.76|1328.56|1330.53|1328.33|1330.76|1328.56|1329.82|1327.62|0
1732524600000|2024-11-25 08:50:00|1330.76|1328.56|1329.82|1327.62|1330.76|1328.56|1329.12|1326.92|0
1732524900000|2024-11-25 08:55:00|1330.06|1327.86|1329.82|1327.62|1330.53|1328.33|1329.35|1327.15|0
1732525200000|2024-11-25 09:00:00|1329.59|1327.39|1329|1326.8|1330.06|1327.86|1328.18|1325.98|0
1732525500000|2024-11-25 09:05:00|1328.88|1326.68|1329.35|1327.15|1330.06|1327.86|1328.41|1326.21|0
1732525800000|2024-11-25 09:10:00|1329.59|1327.39|1330.76|1328.56|1330.76|1328.56|1329.59|1327.39|0
1732526100000|2024-11-25 09:15:00|1330.53|1328.33|1331.7|1329.5|1331.7|1329.5|1330.53|1328.33|0
1732526400000|2024-11-25 09:20:00|1331.46|1329.26|1330.52|1328.32|1331.7|1329.5|1330.52|1328.32|0
1732526700000|2024-11-25 09:25:00|1330.76|1328.56|1331.23|1329.03|1331.23|1329.03|1330.29|1328.09|0
1732527000000|2024-11-25 09:30:00|1331.46|1329.26|1330.99|1328.79|1331.7|1329.5|1330.63|1328.43|0
1732527300000|2024-11-25 09:35:00|1330.76|1328.56|1331.46|1329.26|1331.7|1329.5|1330.76|1328.56|0
1732527600000|2024-11-25 09:40:00|1331.7|1329.5|1332.75|1330.55|1332.87|1330.67|1331.7|1329.5|0
1732527900000|2024-11-25 09:45:00|1332.63|1330.43|1333.34|1331.14|1333.57|1331.37|1332.63|1330.43|0
1732528200000|2024-11-25 09:50:00|1333.1|1330.9|1333.34|1331.14|1333.57|1331.37|1333.1|1330.9|0
1732528500000|2024-11-25 09:55:00|1332.87|1330.67|1332.87|1330.67|1333.34|1331.14|1332.4|1330.2|0
1732528800000|2024-11-25 10:00:00|1332.74|1330.54|1332.63|1330.43|1333.1|1330.9|1331.34|1329.14|0
1732529100000|2024-11-25 10:05:00|1332.4|1330.2|1332.63|1330.43|1332.63|1330.43|1331.93|1329.73|0
1732529400000|2024-11-25 10:10:00|1332.51|1330.31|1331.93|1329.73|1332.63|1330.43|1331.8|1329.6|0
1732529700000|2024-11-25 10:15:00|1332.04|1329.84|1332.63|1330.43|1332.74|1330.54|1331.93|1329.73|0
1732530000000|2024-11-25 10:20:00|1332.39|1330.19|1331.92|1329.72|1332.63|1330.43|1331.69|1329.49|0
1732530300000|2024-11-25 10:25:00|1332.04|1329.84|1331.69|1329.49|1332.16|1329.96|1331.69|1329.49|0
1732530600000|2024-11-25 10:30:00|1331.8|1329.6|1332.16|1329.96|1332.39|1330.19|1331.8|1329.6|0
1732530900000|2024-11-25 10:35:00|1332.03|1329.83|1332.63|1330.43|1333.33|1331.13|1331.92|1329.72|0
1732531200000|2024-11-25 10:40:00|1332.74|1330.54|1333.57|1331.37|1333.57|1331.37|1331.92|1329.72|0
1732531500000|2024-11-25 10:45:00|1333.56|1331.36|1333.8|1331.6|1333.8|1331.6|1332.74|1330.54|0
1732531800000|2024-11-25 10:50:00|1333.56|1331.36|1334.03|1331.83|1334.27|1332.07|1333.56|1331.36|0
1732532100000|2024-11-25 10:55:00|1334.27|1332.07|1334.74|1332.54|1334.97|1332.77|1334.03|1331.83|0
1732532400000|2024-11-25 11:00:00|1334.5|1332.3|1333.8|1331.6|1334.74|1332.54|1333.56|1331.36|0
1732532700000|2024-11-25 11:05:00|1333.91|1331.71|1334.03|1331.83|1334.5|1332.3|1333.8|1331.6|0
1732533000000|2024-11-25 11:10:00|1334.14|1331.94|1332.62|1330.42|1334.14|1331.94|1332.03|1329.83|0
1732533300000|2024-11-25 11:15:00|1332.39|1330.19|1332.62|1330.42|1332.97|1330.77|1332.26|1330.06|0
1732533600000|2024-11-25 11:20:00|1332.73|1330.53|1333.32|1331.12|1333.79|1331.59|1332.39|1330.19|0
1732533900000|2024-11-25 11:25:00|1333.2|1331|1334.5|1332.3|1335.2|1333|1333.2|1331|0
1732534200000|2024-11-25 11:30:00|1334.38|1332.18|1334.73|1332.53|1335.67|1333.47|1334.26|1332.06|0
1732534500000|2024-11-25 11:35:00|1334.97|1332.77|1334.26|1332.06|1334.97|1332.77|1333.56|1331.36|0
1732534800000|2024-11-25 11:40:00|1334.14|1331.94|1334.03|1331.83|1334.26|1332.06|1333.43|1331.23|0
1732535100000|2024-11-25 11:45:00|1333.9|1331.7|1333.79|1331.59|1334.5|1332.3|1333.79|1331.59|0
1732535400000|2024-11-25 11:50:00|1333.67|1331.47|1334.49|1332.29|1334.49|1332.29|1333.67|1331.47|0
1732535700000|2024-11-25 11:55:00|1334.26|1332.06|1333.9|1331.7|1334.49|1332.29|1333.55|1331.35|0
1732536000000|2024-11-25 12:00:00|1333.79|1331.59|1333.08|1330.88|1334.26|1332.06|1332.61|1330.41|0
1732536300000|2024-11-25 12:05:00|1333.2|1331|1330.97|1328.77|1333.9|1331.7|1330.97|1328.77|0
1732536600000|2024-11-25 12:10:00|1330.73|1328.53|1331.44|1329.24|1331.44|1329.24|1328.62|1326.42|0
1732536900000|2024-11-25 12:15:00|1331.32|1329.12|1333.08|1330.88|1333.55|1331.35|1331.32|1329.12|0
1732537200000|2024-11-25 12:20:00|1332.85|1330.65|1330.97|1328.77|1333.55|1331.35|1330.97|1328.77|0
1732537500000|2024-11-25 12:25:00|1330.84|1328.64|1329.79|1327.59|1330.97|1328.77|1328.62|1326.42|0
1732537800000|2024-11-25 12:30:00|1329.56|1327.36|1331.67|1329.47|1331.67|1329.47|1328.62|1326.42|0
1732538100000|2024-11-25 12:35:00|1331.2|1329|1333.08|1330.88|1333.66|1331.46|1331.2|1329|0
1732538400000|2024-11-25 12:40:00|1332.84|1330.64|1332.61|1330.41|1333.78|1331.58|1332.37|1330.17|0
1732538700000|2024-11-25 12:45:00|1332.14|1329.94|1332.37|1330.17|1333.08|1330.88|1331.67|1329.47|0
1732539000000|2024-11-25 12:50:00|1332.61|1330.41|1333.55|1331.35|1334.25|1332.05|1332.37|1330.17|0
1732539300000|2024-11-25 12:55:00|1333.78|1331.58|1332.75|1330.55|1334.02|1331.82|1332.75|1330.55|0
1732539600000|2024-11-25 13:00:00|1332.99|1330.79|1332.99|1330.79|1333.69|1331.49|1332.63|1330.43|0
1732539900000|2024-11-25 13:05:00|1332.75|1330.55|1333.69|1331.49|1333.69|1331.49|1332.04|1329.84|0
1732540200000|2024-11-25 13:10:00|1333.45|1331.25|1332.75|1330.55|1333.57|1331.37|1332.28|1330.08|0
1732540500000|2024-11-25 13:15:00|1332.86|1330.66|1332.75|1330.55|1333.22|1331.02|1331.69|1329.49|0
1732540800000|2024-11-25 13:20:00|1332.28|1330.08|1332.51|1330.31|1332.75|1330.55|1331.22|1329.02|0
1732541100000|2024-11-25 13:25:00|1332.28|1330.08|1333.45|1331.25|1334.63|1332.43|1332.28|1330.08|0
1732541400000|2024-11-25 13:30:00|1333.69|1331.49|1333.45|1331.25|1333.69|1331.49|1332.04|1329.84|0
1732541700000|2024-11-25 13:35:00|1333.22|1331.02|1335.82|1333.62|1336.53|1334.33|1333.22|1331.02|0
1732542000000|2024-11-25 13:40:00|1336.06|1333.86|1339.59|1337.39|1339.82|1337.62|1336.06|1333.86|0
1732542300000|2024-11-25 13:45:00|1339.82|1337.62|1342.64|1340.44|1342.64|1340.44|1339.82|1337.62|0
1732542600000|2024-11-25 13:50:00|1342.41|1340.21|1344.87|1342.67|1345.47|1343.27|1342.41|1340.21|0
1732542900000|2024-11-25 13:55:00|1344.76|1342.56|1343.35|1341.15|1347.59|1345.39|1343.35|1341.15|0
1732543200000|2024-11-25 14:00:00|1343.58|1341.38|1342.88|1340.68|1344.05|1341.85|1341.7|1339.5|0
1732543500000|2024-11-25 14:05:00|1343.11|1340.91|1344.05|1341.85|1344.76|1342.56|1341.94|1339.74|0
1732543800000|2024-11-25 14:10:00|1344.29|1342.09|1347.58|1345.38|1348.52|1346.32|1344.05|1341.85|0
1732544100000|2024-11-25 14:15:00|1347.35|1345.15|1348.52|1346.32|1348.76|1346.56|1347.22|1345.02|0
1732544400000|2024-11-25 14:20:00|1348.29|1346.09|1347.11|1344.91|1348.52|1346.32|1346.64|1344.44|0
1732544700000|2024-11-25 14:25:00|1346.4|1344.2|1342.4|1340.2|1347.11|1344.91|1342.4|1340.2|0
1732545000000|2024-11-25 14:30:00|1342.17|1339.97|1348.05|1345.85|1348.05|1345.85|1335.58|1333.38|0
1732545300000|2024-11-25 14:35:00|1347.58|1345.38|1353|1350.8|1353.23|1351.03|1347.34|1345.14|0
1732545600000|2024-11-25 14:40:00|1353.23|1351.03|1351.6|1349.4|1354.43|1352.23|1349.93|1347.73|0
1732545900000|2024-11-25 14:45:00|1351.84|1349.64|1347.36|1345.16|1354.19|1351.99|1346.42|1344.22|0
1732546200000|2024-11-25 14:50:00|1347.6|1345.4|1335.87|1333.67|1348.07|1345.87|1334.93|1332.73|0
1732546500000|2024-11-25 14:55:00|1337.04|1334.84|1338.69|1336.49|1341.98|1339.78|1336.1|1333.9|0
1732546800000|2024-11-25 15:00:00|1339.63|1337.43|1336.57|1334.37|1339.63|1337.43|1332.34|1330.14|0
1732547100000|2024-11-25 15:05:00|1336.1|1333.9|1335.16|1332.96|1339.63|1337.43|1334.22|1332.02|0
1732547400000|2024-11-25 15:10:00|1334.46|1332.26|1327.87|1325.67|1334.46|1332.26|1323.41|1321.21|0
1732547700000|2024-11-25 15:15:00|1327.64|1325.44|1328.68|1326.48|1333.85|1331.65|1327.64|1325.44|0
1732548000000|2024-11-25 15:20:00|1328.91|1326.71|1332.21|1330.01|1332.21|1330.01|1328.44|1326.24|0
1732548300000|2024-11-25 15:25:00|1332.08|1329.88|1337.62|1335.42|1337.62|1335.42|1330.56|1328.36|0
1732548600000|2024-11-25 15:30:00|1336.67|1334.47|1328.21|1326.01|1338.79|1336.59|1326.1|1323.9|0
1732548900000|2024-11-25 15:35:00|1328.45|1326.25|1329.39|1327.19|1332.68|1330.48|1326.8|1324.6|0
1732549200000|2024-11-25 15:40:00|1329.62|1327.42|1335.5|1333.3|1336.2|1334|1329.62|1327.42|0
1732549500000|2024-11-25 15:45:00|1335.73|1333.53|1334.32|1332.12|1335.73|1333.53|1329.38|1327.18|0
1732549800000|2024-11-25 15:50:00|1334.09|1331.89|1329.62|1327.42|1335.5|1333.3|1329.15|1326.95|0
1732550100000|2024-11-25 15:55:00|1329.15|1326.95|1327.27|1325.07|1330.09|1327.89|1326.09|1323.89|0
1732550400000|2024-11-25 16:00:00|1327.03|1324.83|1329.26|1327.06|1329.26|1327.06|1325.15|1322.95|0
1732550700000|2024-11-25 16:05:00|1328.91|1326.71|1325.15|1322.95|1329.62|1327.42|1323.98|1321.78|0
1732551000000|2024-11-25 16:10:00|1325.39|1323.19|1327.6|1325.4|1329.62|1327.42|1324.68|1322.48|0
1732551300000|2024-11-25 16:15:00|1327.84|1325.64|1329.95|1327.75|1330.42|1328.22|1326.66|1324.46|0
1732551600000|2024-11-25 16:20:00|1329.72|1327.52|1330.42|1328.22|1330.89|1328.69|1328.78|1326.58|0
1732551900000|2024-11-25 16:25:00|1330.19|1327.99|1326.97|1324.77|1330.77|1328.57|1326.97|1324.77|0
1732552200000|2024-11-25 16:30:00|1326.26|1324.06|1325.09|1322.89|1330.26|1328.06|1324.85|1322.65|0
1732552500000|2024-11-25 16:35:00|1324.62|1322.42|1321.09|1318.89|1326.26|1324.06|1320.39|1318.19|0
1732552800000|2024-11-25 16:40:00|1320.62|1318.42|1320.73|1318.53|1323.21|1321.01|1320.15|1317.95|0
1732553100000|2024-11-25 16:45:00|1320.86|1318.66|1319.89|1317.69|1322.95|1320.75|1318.95|1316.75|0
1732553400000|2024-11-25 16:50:00|1319.66|1317.46|1321.77|1319.57|1322.71|1320.51|1319.19|1316.99|0
1732553700000|2024-11-25 16:55:00|1321.54|1319.34|1319.66|1317.46|1322.95|1320.75|1319.42|1317.22|0
1732554000000|2024-11-25 17:00:00|1319.89|1317.69|1321.07|1318.87|1321.54|1319.34|1318.48|1316.28|0
1732554300000|2024-11-25 17:05:00|1321.3|1319.1|1319.18|1316.98|1322.95|1320.75|1319.18|1316.98|0
1732554600000|2024-11-25 17:10:00|1319.42|1317.22|1313.55|1311.35|1320.36|1318.16|1313.55|1311.35|0
1732554900000|2024-11-25 17:15:00|1314.02|1311.82|1313.31|1311.11|1314.95|1312.75|1311.2|1309|0
1732555200000|2024-11-25 17:20:00|1312.61|1310.41|1309.32|1307.12|1313.08|1310.88|1308.85|1306.65|0
1732555500000|2024-11-25 17:25:00|1308.85|1306.65|1308.38|1306.18|1313.07|1310.87|1305.8|1303.6|0
1732555800000|2024-11-25 17:30:00|1307.91|1305.71|1312.07|1309.87|1313.07|1310.87|1307.91|1305.71|0
1732556100000|2024-11-25 17:35:00|1311.83|1309.63|1309.01|1306.81|1312.77|1310.57|1308.07|1305.87|0
1732556400000|2024-11-25 17:40:00|1308.78|1306.58|1303.15|1300.95|1309.48|1307.28|1300.57|1298.37|0
1732556700000|2024-11-25 17:45:00|1302.91|1300.71|1305.68|1303.48|1306.38|1304.18|1299.95|1297.75|0
1732557000000|2024-11-25 17:50:00|1306.15|1303.95|1311.87|1309.67|1312.43|1310.23|1306.15|1303.95|0
1732557300000|2024-11-25 17:55:00|1312.1|1309.9|1312.21|1310.01|1313.51|1311.31|1309.75|1307.55|0
1732557600000|2024-11-25 18:00:00|1312.1|1309.9|1317.41|1315.21|1318.12|1315.92|1312.1|1309.9|0
1732557900000|2024-11-25 18:05:00|1317.65|1315.45|1317.88|1315.68|1319.76|1317.56|1316.24|1314.04|0
1732558200000|2024-11-25 18:10:00|1318.35|1316.15|1320.94|1318.74|1321.17|1318.97|1318.12|1315.92|0
1732558500000|2024-11-25 18:15:00|1321.17|1318.97|1319.29|1317.09|1321.41|1319.21|1318.59|1316.39|0
1732558800000|2024-11-25 18:20:00|1319.17|1316.97|1319.76|1317.56|1320|1317.8|1316.71|1314.51|0
1732559100000|2024-11-25 18:25:00|1319.53|1317.33|1319.05|1316.85|1321.17|1318.97|1318.82|1316.62|0
1732559400000|2024-11-25 18:30:00|1318.82|1316.62|1322.34|1320.14|1322.58|1320.38|1317.18|1314.98|0
1732559700000|2024-11-25 18:35:00|1321.64|1319.44|1322.11|1319.91|1322.58|1320.38|1320.23|1318.03|0
1732560000000|2024-11-25 18:40:00|1322.34|1320.14|1319.24|1317.04|1323.05|1320.85|1318.54|1316.34|0
1732560300000|2024-11-25 18:45:00|1319.48|1317.28|1319.95|1317.75|1322.77|1320.57|1319.24|1317.04|0
1732560600000|2024-11-25 18:50:00|1320.18|1317.98|1318.3|1316.1|1321.12|1318.92|1317.83|1315.63|0
1732560900000|2024-11-25 18:55:00|1317.83|1315.63|1320.18|1317.98|1321.12|1318.92|1317.83|1315.63|0
1732561200000|2024-11-25 19:00:00|1319.95|1317.75|1318.54|1316.34|1320.42|1318.22|1318.3|1316.1|0
1732561500000|2024-11-25 19:05:00|1318.41|1316.21|1320.89|1318.69|1320.89|1318.69|1317.13|1314.93|0
1732561800000|2024-11-25 19:10:00|1320.65|1318.45|1320.65|1318.45|1321.12|1318.92|1320.18|1317.98|0
1732562100000|2024-11-25 19:15:00|1320.89|1318.69|1320.41|1318.21|1321.12|1318.92|1319.94|1317.74|0
1732562400000|2024-11-25 19:20:00|1320.65|1318.45|1315.48|1313.28|1320.65|1318.45|1313.6|1311.4|0
1732562700000|2024-11-25 19:25:00|1315.71|1313.51|1317.01|1314.81|1317.35|1315.15|1314.77|1312.57|0
1732563000000|2024-11-25 19:30:00|1316.78|1314.58|1314.66|1312.46|1317.01|1314.81|1314.19|1311.99|0
1732563300000|2024-11-25 19:35:00|1314.77|1312.57|1314.9|1312.7|1316.07|1313.87|1314.43|1312.23|0
1732563600000|2024-11-25 19:40:00|1315.13|1312.93|1318.66|1316.46|1318.89|1316.69|1315.13|1312.93|0
1732563900000|2024-11-25 19:45:00|1318.19|1315.99|1319.91|1317.71|1320.61|1318.41|1317.48|1315.28|0
1732564200000|2024-11-25 19:50:00|1320.14|1317.94|1318.02|1315.82|1320.85|1318.65|1318.02|1315.82|0
1732564500000|2024-11-25 19:55:00|1318.26|1316.06|1317.79|1315.59|1318.73|1316.53|1317.08|1314.88|0
1732564800000|2024-11-25 20:00:00|1318.02|1315.82|1315.67|1313.47|1318.02|1315.82|1314.03|1311.83|0
1732565100000|2024-11-25 20:05:00|1315.91|1313.71|1317.08|1314.88|1317.32|1315.12|1314.03|1311.83|0
1732565400000|2024-11-25 20:10:00|1316.72|1314.52|1315.67|1313.47|1317.79|1315.59|1314.73|1312.53|0
1732565700000|2024-11-25 20:15:00|1315.44|1313.24|1318.26|1316.06|1318.49|1316.29|1315.44|1313.24|0
1732566000000|2024-11-25 20:20:00|1318.02|1315.82|1317.32|1315.12|1318.02|1315.82|1315.78|1313.58|0
1732566300000|2024-11-25 20:25:00|1317.08|1314.88|1318.49|1316.29|1318.73|1316.53|1317.08|1314.88|0
1732566600000|2024-11-25 20:30:00|1318.02|1315.82|1318.17|1315.97|1319.43|1317.23|1317.55|1315.35|0
1732566900000|2024-11-25 20:35:00|1318.41|1316.21|1318.17|1315.97|1319.35|1317.15|1317.94|1315.74|0
1732567200000|2024-11-25 20:40:00|1317.94|1315.74|1317.7|1315.5|1320.05|1317.85|1317.46|1315.26|0
1732567500000|2024-11-25 20:45:00|1318.17|1315.97|1316.76|1314.56|1318.41|1316.21|1315.82|1313.62|0
1732567800000|2024-11-25 20:50:00|1317.23|1315.03|1322.64|1320.44|1323.58|1321.38|1317.23|1315.03|0
1732568100000|2024-11-25 20:55:00|1321.46|1319.26|1322.29|1320.09|1324.05|1321.85|1320.05|1317.85|0
1732568400000|2024-11-25 21:00:00|1322.53|1320.33|1322.06|1319.86|1324.65|1322.45|1318.53|1316.33|0
1732568700000|2024-11-25 21:05:00|1322.29|1320.09|1325.59|1323.39|1326.29|1324.09|1321.35|1319.15|0
1732569000000|2024-11-25 21:10:00|1325.35|1323.15|1326.29|1324.09|1328.18|1325.98|1325.12|1322.92|0
1732569300000|2024-11-25 21:15:00|1326.63|1324.23|1328.75|1326.35|1328.98|1326.58|1326.16|1323.76|0
1732569600000|2024-11-25 21:20:00|1328.51|1326.11|1328.75|1326.35|1328.98|1326.58|1328.04|1325.64|0
1732569900000|2024-11-25 21:25:00|1328.86|1326.46|1330.16|1327.76|1330.86|1328.46|1328.27|1325.87|0
1732570200000|2024-11-25 21:30:00|1330.39|1327.99|1330.16|1327.76|1330.63|1328.23|1329.92|1327.52|0
1732570500000|2024-11-25 21:35:00|1329.92|1327.52|1328.98|1326.58|1329.92|1327.52|1328.74|1326.34|0
1732570800000|2024-11-25 21:40:00|1328.74|1326.34|1327.8|1325.4|1328.74|1326.34|1327.33|1324.93|0
1732571100000|2024-11-25 21:45:00|1327.91|1325.51|1328.04|1325.64|1328.51|1326.11|1327.33|1324.93|0
1732571400000|2024-11-25 21:50:00|1327.8|1325.4|1328.74|1326.34|1328.98|1326.58|1327.33|1324.93|0
1732571700000|2024-11-25 21:55:00|1328.98|1326.58|1327.93|1325.53|1328.98|1326.58|1327.91|1325.51|0
1732572000000|2024-11-25 22:00:00|1328.1|1325.7|1327.76|1325.36|1328.28|1325.88|1327.72|1325.32|0
1732572300000|2024-11-25 22:05:00|1327.72|1325.32|1327.68|1325.28|1327.72|1325.32|1327.38|1324.98|0
1732572600000|2024-11-25 22:10:00|1328.17|1325.77|1327.79|1325.39|1328.17|1325.77|1327.76|1325.36|0
1732572900000|2024-11-25 22:15:00|1327.76|1325.36|1327.24|1324.84|1327.76|1325.36|1327.24|1324.84|0
1732573200000|2024-11-25 22:20:00|1327.32|1324.92|1327.52|1325.12|1327.63|1325.23|1327.14|1324.74|0
1732573500000|2024-11-25 22:25:00|1327.55|1325.15|1327.76|1325.36|1327.76|1325.36|1327.55|1325.15|0
1732573800000|2024-11-25 22:30:00|1327.82|1325.42|1327.78|1325.38|1327.82|1325.42|1327.76|1325.36|0
1732574100000|2024-11-25 22:35:00|1327.82|1325.42|1327.52|1325.12|1327.82|1325.42|1327.52|1325.12|0
1732574400000|2024-11-25 22:40:00|1327.55|1325.15|1327.59|1325.19|1327.89|1325.49|1327.55|1325.15|0
1732574700000|2024-11-25 22:45:00|1327.62|1325.22|1327.89|1325.49|1328.03|1325.63|1327.62|1325.22|0
1732575000000|2024-11-25 22:50:00|1327.86|1325.46|1327.86|1325.46|1327.86|1325.46|1327.86|1325.46|0
1732575300000|2024-11-25 22:55:00|1327.89|1325.49|1327.75|1325.35|1327.92|1325.52|1327.65|1325.25|0
1732575600000|2024-11-25 23:00:00|1328.61|1326.21|1332.61|1330.21|1332.74|1330.34|1327.2|1324.8|0
1732575900000|2024-11-25 23:05:00|1332.74|1330.34|1332.97|1330.57|1333.44|1331.04|1332.03|1329.63|0
1732576200000|2024-11-25 23:10:00|1333.21|1330.81|1333.44|1331.04|1333.68|1331.28|1332.5|1330.1|0
1732576500000|2024-11-25 23:15:00|1333.21|1330.81|1333.44|1331.04|1333.44|1331.04|1332.97|1330.57|0
1732576800000|2024-11-25 23:20:00|1333.55|1331.15|1332.97|1330.57|1333.68|1331.28|1332.26|1329.86|0
1732577100000|2024-11-25 23:25:00|1332.73|1330.33|1333.44|1331.04|1333.67|1331.27|1332.73|1330.33|0
1732577400000|2024-11-25 23:30:00|1333.55|1331.15|1332.73|1330.33|1333.55|1331.15|1332.73|1330.33|0
1732577700000|2024-11-25 23:35:00|1332.26|1329.86|1328.96|1326.56|1332.73|1330.33|1328.02|1325.62|0
1732578000000|2024-11-25 23:40:00|1328.49|1326.09|1320.49|1318.09|1329.2|1326.8|1316.02|1313.62|0
1732578300000|2024-11-25 23:45:00|1320.96|1318.56|1314.72|1312.32|1320.96|1318.56|1311.55|1309.15|0
1732578600000|2024-11-25 23:50:00|1314.85|1312.45|1306.15|1303.75|1314.85|1312.45|1304.51|1302.11|0
1732578900000|2024-11-25 23:55:00|1306.39|1303.99|1311.2|1308.8|1312.61|1310.21|1306.15|1303.75|0
1732497600000|2024-11-25 01:20:00|1329.76|1327.36|1329.52|1327.12|1329.76|1327.36|1329.05|1326.65|0
1732497900000|2024-11-25 01:25:00|1329.76|1327.36|1329.99|1327.59|1330.22|1327.82|1329.29|1326.89|0
1732498200000|2024-11-25 01:30:00|1329.89|1327.69|1329.89|1327.69|1330.36|1328.16|1329.65|1327.45|0
1732498500000|2024-11-25 01:35:00|1330.12|1327.92|1331.06|1328.86|1331.06|1328.86|1329.89|1327.69|0
1732498800000|2024-11-25 01:40:00|1330.83|1328.63|1330.36|1328.16|1330.83|1328.63|1330.36|1328.16|0
1732499100000|2024-11-25 01:45:00|1330.47|1328.27|1330.83|1328.63|1330.94|1328.74|1330.36|1328.16|0
1732499400000|2024-11-25 01:50:00|1330.59|1328.39|1330.12|1327.92|1330.83|1328.63|1329.89|1327.69|0
1732499700000|2024-11-25 01:55:00|1330.23|1328.03|1329.18|1326.98|1330.36|1328.16|1328.95|1326.75|0
1732500000000|2024-11-25 02:00:00|1329.42|1327.22|1329.18|1326.98|1330.12|1327.92|1328.95|1326.75|0
1732500300000|2024-11-25 02:05:00|1328.95|1326.75|1330.23|1328.03|1330.59|1328.39|1328.95|1326.75|0
1732500600000|2024-11-25 02:10:00|1330.12|1327.92|1330.12|1327.92|1330.59|1328.39|1330.12|1327.92|0
1732500900000|2024-11-25 02:15:00|1330.23|1328.03|1330.23|1328.03|1330.35|1328.15|1329.76|1327.56|0
1732501200000|2024-11-25 02:20:00|1330.35|1328.15|1329.88|1327.68|1330.35|1328.15|1329.76|1327.56|0
1732501500000|2024-11-25 02:25:00|1330.12|1327.92|1329.88|1327.68|1330.59|1328.39|1329.88|1327.68|0
1732501800000|2024-11-25 02:30:00|1329.99|1327.79|1329.65|1327.45|1330.12|1327.92|1329.65|1327.45|0
1732502100000|2024-11-25 02:35:00|1329.88|1327.68|1329.88|1327.68|1330.11|1327.91|1329.18|1326.98|0
1732502400000|2024-11-25 02:40:00|1329.64|1327.44|1329.64|1327.44|1330.11|1327.91|1329.41|1327.21|0
1732502700000|2024-11-25 02:45:00|1329.88|1327.68|1330.11|1327.91|1330.58|1328.38|1329.88|1327.68|0
1732503000000|2024-11-25 02:50:00|1329.88|1327.68|1329.88|1327.68|1330.11|1327.91|1329.41|1327.21|0
1732503300000|2024-11-25 02:55:00|1330.11|1327.91|1330.35|1328.15|1330.58|1328.38|1330.11|1327.91|0
1732503600000|2024-11-25 03:00:00|1330.22|1328.02|1330.35|1328.15|1330.35|1328.15|1329.88|1327.68|0
1732503900000|2024-11-25 03:05:00|1330.22|1328.02|1330.11|1327.91|1330.35|1328.15|1329.64|1327.44|0
1732504200000|2024-11-25 03:10:00|1330.34|1328.14|1330.58|1328.38|1330.58|1328.38|1330.34|1328.14|0
1732504500000|2024-11-25 03:15:00|1330.69|1328.49|1330.81|1328.61|1331.05|1328.85|1330.58|1328.38|0
1732504800000|2024-11-25 03:20:00|1330.69|1328.49|1330.58|1328.38|1330.81|1328.61|1330.34|1328.14|0
1732505100000|2024-11-25 03:25:00|1330.45|1328.25|1329.4|1327.2|1330.45|1328.25|1329.4|1327.2|0
1732505400000|2024-11-25 03:30:00|1329.28|1327.08|1328.7|1326.5|1329.4|1327.2|1328.46|1326.26|0
1732505700000|2024-11-25 03:35:00|1328.46|1326.26|1328.93|1326.73|1329.17|1326.97|1328.46|1326.26|0
1732506000000|2024-11-25 03:40:00|1329.17|1326.97|1328.57|1326.37|1329.17|1326.97|1328.46|1326.26|0
1732506300000|2024-11-25 03:45:00|1328.46|1326.26|1329.4|1327.2|1329.4|1327.2|1328.46|1326.26|0
1732506600000|2024-11-25 03:50:00|1329.28|1327.08|1329.16|1326.96|1329.4|1327.2|1329.16|1326.96|0
1732506900000|2024-11-25 03:55:00|1329.28|1327.08|1329.4|1327.2|1329.87|1327.67|1329.16|1326.96|0
1732507200000|2024-11-25 04:00:00|1329.51|1327.31|1329.87|1327.67|1329.87|1327.67|1329.4|1327.2|0
1732507500000|2024-11-25 04:05:00|1329.63|1327.43|1329.63|1327.43|1330.1|1327.9|1329.4|1327.2|0
1732507800000|2024-11-25 04:10:00|1329.4|1327.2|1329.63|1327.43|1329.87|1327.67|1329.16|1326.96|0
1732508100000|2024-11-25 04:15:00|1329.87|1327.67|1329.39|1327.19|1329.87|1327.67|1329.39|1327.19|0
1732508400000|2024-11-25 04:20:00|1329.51|1327.31|1329.86|1327.66|1329.86|1327.66|1329.51|1327.31|0
1732508700000|2024-11-25 04:25:00|1329.63|1327.43|1330.33|1328.13|1330.33|1328.13|1329.63|1327.43|0
1732509000000|2024-11-25 04:30:00|1330.1|1327.9|1329.86|1327.66|1330.33|1328.13|1329.63|1327.43|0
1732509300000|2024-11-25 04:35:00|1330.1|1327.9|1329.86|1327.66|1330.1|1327.9|1329.63|1327.43|0
1732509600000|2024-11-25 04:40:00|1329.74|1327.54|1330.1|1327.9|1330.1|1327.9|1329.74|1327.54|0
1732509900000|2024-11-25 04:45:00|1329.86|1327.66|1329.63|1327.43|1330.1|1327.9|1329.5|1327.3|0
1732510200000|2024-11-25 04:50:00|1329.39|1327.19|1329.39|1327.19|1329.63|1327.43|1329.39|1327.19|0
1732510500000|2024-11-25 04:55:00|1329.5|1327.3|1329.62|1327.42|1329.86|1327.66|1329.39|1327.19|0
1732510800000|2024-11-25 05:00:00|1329.39|1327.19|1329.62|1327.42|1329.74|1327.54|1329.15|1326.95|0
1732511100000|2024-11-25 05:05:00|1329.86|1327.66|1329.62|1327.42|1329.86|1327.66|1329.39|1327.19|0
1732511400000|2024-11-25 05:10:00|1329.5|1327.3|1329.39|1327.19|1329.86|1327.66|1329.03|1326.83|0
1732511700000|2024-11-25 05:15:00|1329.26|1327.06|1328.92|1326.72|1329.62|1327.42|1328.68|1326.48|0
1732512000000|2024-11-25 05:20:00|1328.79|1326.59|1328.68|1326.48|1328.92|1326.72|1328.45|1326.25|0
1732512300000|2024-11-25 05:25:00|1328.45|1326.25|1328.92|1326.72|1329.62|1327.42|1328.45|1326.25|0
1732512600000|2024-11-25 05:30:00|1329.15|1326.95|1328.91|1326.71|1329.38|1327.18|1328.91|1326.71|0
1732512900000|2024-11-25 05:35:00|1329.15|1326.95|1329.85|1327.65|1330.09|1327.89|1329.15|1326.95|0
1732513200000|2024-11-25 05:40:00|1330.09|1327.89|1329.15|1326.95|1330.09|1327.89|1328.91|1326.71|0
1732513500000|2024-11-25 05:45:00|1329.38|1327.18|1329.26|1327.06|1329.38|1327.18|1329.02|1326.82|0
1732513800000|2024-11-25 05:50:00|1329.15|1326.95|1329.38|1327.18|1329.49|1327.29|1329.15|1326.95|0
1732514100000|2024-11-25 05:55:00|1329.62|1327.42|1330.08|1327.88|1330.08|1327.88|1329.38|1327.18|0
1732514400000|2024-11-25 06:00:00|1329.85|1327.65|1329.38|1327.18|1329.85|1327.65|1329.14|1326.94|0
1732514700000|2024-11-25 06:05:00|1329.14|1326.94|1329.61|1327.41|1329.61|1327.41|1328.91|1326.71|0
1732515000000|2024-11-25 06:10:00|1329.38|1327.18|1329.14|1326.94|1329.38|1327.18|1328.91|1326.71|0
1732515300000|2024-11-25 06:15:00|1328.91|1326.71|1328.91|1326.71|1329.38|1327.18|1328.79|1326.59|0
1732515600000|2024-11-25 06:20:00|1329.02|1326.82|1329.61|1327.41|1329.85|1327.65|1328.91|1326.71|0
1732515900000|2024-11-25 06:25:00|1329.72|1327.52|1329.61|1327.41|1330.08|1327.88|1329.61|1327.41|0
1732516200000|2024-11-25 06:30:00|1329.85|1327.65|1329.14|1326.94|1329.85|1327.65|1328.91|1326.71|0
1732516500000|2024-11-25 06:35:00|1329.02|1326.82|1329.61|1327.41|1329.61|1327.41|1328.91|1326.71|0
1732516800000|2024-11-25 06:40:00|1329.84|1327.64|1329.25|1327.05|1330.08|1327.88|1329.14|1326.94|0
1732517100000|2024-11-25 06:45:00|1329.14|1326.94|1328.9|1326.7|1329.61|1327.41|1328.9|1326.7|0
1732517400000|2024-11-25 06:50:00|1329.14|1326.94|1329.37|1327.17|1329.61|1327.41|1329.02|1326.82|0
1732517700000|2024-11-25 06:55:00|1329.14|1326.94|1329.14|1326.94|1329.14|1326.94|1328.9|1326.7|0
1732518000000|2024-11-25 07:00:00|1328.9|1326.7|1328.43|1326.23|1329.37|1327.17|1328.2|1326|0
1732518300000|2024-11-25 07:05:00|1328.2|1326|1329.37|1327.17|1329.84|1327.64|1328.2|1326|0
1732518600000|2024-11-25 07:10:00|1329.48|1327.28|1328.9|1326.7|1329.84|1327.64|1328.43|1326.23|0
1732518900000|2024-11-25 07:15:00|1329.01|1326.81|1329.13|1326.93|1329.37|1327.17|1328.66|1326.46|0
1732519200000|2024-11-25 07:20:00|1328.9|1326.7|1328.43|1326.23|1329.13|1326.93|1328.43|1326.23|0
1732519500000|2024-11-25 07:25:00|1328.19|1325.99|1327.49|1325.29|1328.66|1326.46|1327.49|1325.29|0
1732519800000|2024-11-25 07:30:00|1327.72|1325.52|1327.02|1324.82|1327.72|1325.52|1326.55|1324.35|0
1732520100000|2024-11-25 07:35:00|1327.25|1325.05|1327.02|1324.82|1327.49|1325.29|1326.78|1324.58|0
1732520400000|2024-11-25 07:40:00|1327.25|1325.05|1327.72|1325.52|1327.72|1325.52|1327.02|1324.82|0
1732520700000|2024-11-25 07:45:00|1327.49|1325.29|1328.42|1326.22|1328.66|1326.46|1327.49|1325.29|0
1732521000000|2024-11-25 07:50:00|1328.19|1325.99|1329.6|1327.4|1329.6|1327.4|1328.19|1325.99|0
1732521300000|2024-11-25 07:55:00|1329.36|1327.16|1328.66|1326.46|1329.71|1327.51|1328.66|1326.46|0
1732521600000|2024-11-25 08:00:00|1329.36|1327.16|1330.77|1328.57|1330.77|1328.57|1329.36|1327.16|0
1732521900000|2024-11-25 08:05:00|1330.54|1328.34|1330.3|1328.1|1331|1328.8|1329.94|1327.74|0
1732522200000|2024-11-25 08:10:00|1330.07|1327.87|1330.41|1328.21|1330.77|1328.57|1329.36|1327.16|0
1732522500000|2024-11-25 08:15:00|1330.53|1328.33|1331|1328.8|1331.24|1329.04|1330.3|1328.1|0
1732522800000|2024-11-25 08:20:00|1330.77|1328.57|1329.36|1327.16|1331|1328.8|1328.65|1326.45|0
1732523100000|2024-11-25 08:25:00|1329.24|1327.04|1329.83|1327.63|1330.3|1328.1|1327.72|1325.52|0
1732523400000|2024-11-25 08:30:00|1329.59|1327.39|1329.47|1327.27|1329.83|1327.63|1328.89|1326.69|0
1732523700000|2024-11-25 08:35:00|1329.36|1327.16|1330.77|1328.57|1330.77|1328.57|1329.12|1326.92|0
1732524000000|2024-11-25 08:40:00|1330.3|1328.1|1331|1328.8|1331.23|1329.03|1330.3|1328.1|0
1732524300000|2024-11-25 08:45:00|1330.76|1328.56|1330.53|1328.33|1330.76|1328.56|1329.82|1327.62|0
1732524600000|2024-11-25 08:50:00|1330.76|1328.56|1329.82|1327.62|1330.76|1328.56|1329.12|1326.92|0
1732524900000|2024-11-25 08:55:00|1330.06|1327.86|1329.82|1327.62|1330.53|1328.33|1329.35|1327.15|0
1732525200000|2024-11-25 09:00:00|1329.59|1327.39|1329|1326.8|1330.06|1327.86|1328.18|1325.98|0
1732525500000|2024-11-25 09:05:00|1328.88|1326.68|1329.35|1327.15|1330.06|1327.86|1328.41|1326.21|0
1732525800000|2024-11-25 09:10:00|1329.59|1327.39|1330.76|1328.56|1330.76|1328.56|1329.59|1327.39|0
1732526100000|2024-11-25 09:15:00|1330.53|1328.33|1331.7|1329.5|1331.7|1329.5|1330.53|1328.33|0
1732526400000|2024-11-25 09:20:00|1331.46|1329.26|1330.52|1328.32|1331.7|1329.5|1330.52|1328.32|0
1732526700000|2024-11-25 09:25:00|1330.76|1328.56|1331.23|1329.03|1331.23|1329.03|1330.29|1328.09|0
1732527000000|2024-11-25 09:30:00|1331.46|1329.26|1330.99|1328.79|1331.7|1329.5|1330.63|1328.43|0
1732527300000|2024-11-25 09:35:00|1330.76|1328.56|1331.46|1329.26|1331.7|1329.5|1330.76|1328.56|0
1732527600000|2024-11-25 09:40:00|1331.7|1329.5|1332.75|1330.55|1332.87|1330.67|1331.7|1329.5|0
1732527900000|2024-11-25 09:45:00|1332.63|1330.43|1333.34|1331.14|1333.57|1331.37|1332.63|1330.43|0
1732528200000|2024-11-25 09:50:00|1333.1|1330.9|1333.34|1331.14|1333.57|1331.37|1333.1|1330.9|0
1732528500000|2024-11-25 09:55:00|1332.87|1330.67|1332.87|1330.67|1333.34|1331.14|1332.4|1330.2|0
1732528800000|2024-11-25 10:00:00|1332.74|1330.54|1332.63|1330.43|1333.1|1330.9|1331.34|1329.14|0
1732529100000|2024-11-25 10:05:00|1332.4|1330.2|1332.63|1330.43|1332.63|1330.43|1331.93|1329.73|0
1732529400000|2024-11-25 10:10:00|1332.51|1330.31|1331.93|1329.73|1332.63|1330.43|1331.8|1329.6|0
1732529700000|2024-11-25 10:15:00|1332.04|1329.84|1332.63|1330.43|1332.74|1330.54|1331.93|1329.73|0
1732530000000|2024-11-25 10:20:00|1332.39|1330.19|1331.92|1329.72|1332.63|1330.43|1331.69|1329.49|0
1732530300000|2024-11-25 10:25:00|1332.04|1329.84|1331.69|1329.49|1332.16|1329.96|1331.69|1329.49|0
1732530600000|2024-11-25 10:30:00|1331.8|1329.6|1332.16|1329.96|1332.39|1330.19|1331.8|1329.6|0
1732530900000|2024-11-25 10:35:00|1332.03|1329.83|1332.63|1330.43|1333.33|1331.13|1331.92|1329.72|0
1732531200000|2024-11-25 10:40:00|1332.74|1330.54|1333.57|1331.37|1333.57|1331.37|1331.92|1329.72|0
1732531500000|2024-11-25 10:45:00|1333.56|1331.36|1333.8|1331.6|1333.8|1331.6|1332.74|1330.54|0
1732531800000|2024-11-25 10:50:00|1333.56|1331.36|1334.03|1331.83|1334.27|1332.07|1333.56|1331.36|0
1732532100000|2024-11-25 10:55:00|1334.27|1332.07|1334.74|1332.54|1334.97|1332.77|1334.03|1331.83|0
1732532400000|2024-11-25 11:00:00|1334.5|1332.3|1333.8|1331.6|1334.74|1332.54|1333.56|1331.36|0
1732532700000|2024-11-25 11:05:00|1333.91|1331.71|1334.03|1331.83|1334.5|1332.3|1333.8|1331.6|0
1732533000000|2024-11-25 11:10:00|1334.14|1331.94|1332.62|1330.42|1334.14|1331.94|1332.03|1329.83|0
1732533300000|2024-11-25 11:15:00|1332.39|1330.19|1332.62|1330.42|1332.97|1330.77|1332.26|1330.06|0
1732533600000|2024-11-25 11:20:00|1332.73|1330.53|1333.32|1331.12|1333.79|1331.59|1332.39|1330.19|0
1732533900000|2024-11-25 11:25:00|1333.2|1331|1334.5|1332.3|1335.2|1333|1333.2|1331|0
1732534200000|2024-11-25 11:30:00|1334.38|1332.18|1334.73|1332.53|1335.67|1333.47|1334.26|1332.06|0
1732534500000|2024-11-25 11:35:00|1334.97|1332.77|1334.26|1332.06|1334.97|1332.77|1333.56|1331.36|0
1732534800000|2024-11-25 11:40:00|1334.14|1331.94|1334.03|1331.83|1334.26|1332.06|1333.43|1331.23|0
1732535100000|2024-11-25 11:45:00|1333.9|1331.7|1333.79|1331.59|1334.5|1332.3|1333.79|1331.59|0
1732535400000|2024-11-25 11:50:00|1333.67|1331.47|1334.49|1332.29|1334.49|1332.29|1333.67|1331.47|0
1732535700000|2024-11-25 11:55:00|1334.26|1332.06|1333.9|1331.7|1334.49|1332.29|1333.55|1331.35|0
1732536000000|2024-11-25 12:00:00|1333.79|1331.59|1333.08|1330.88|1334.26|1332.06|1332.61|1330.41|0
1732536300000|2024-11-25 12:05:00|1333.2|1331|1330.97|1328.77|1333.9|1331.7|1330.97|1328.77|0
1732536600000|2024-11-25 12:10:00|1330.73|1328.53|1331.44|1329.24|1331.44|1329.24|1328.62|1326.42|0
1732536900000|2024-11-25 12:15:00|1331.32|1329.12|1333.08|1330.88|1333.55|1331.35|1331.32|1329.12|0
1732537200000|2024-11-25 12:20:00|1332.85|1330.65|1330.97|1328.77|1333.55|1331.35|1330.97|1328.77|0
1732537500000|2024-11-25 12:25:00|1330.84|1328.64|1329.79|1327.59|1330.97|1328.77|1328.62|1326.42|0
1732537800000|2024-11-25 12:30:00|1329.56|1327.36|1331.67|1329.47|1331.67|1329.47|1328.62|1326.42|0
1732538100000|2024-11-25 12:35:00|1331.2|1329|1333.08|1330.88|1333.66|1331.46|1331.2|1329|0
1732538400000|2024-11-25 12:40:00|1332.84|1330.64|1332.61|1330.41|1333.78|1331.58|1332.37|1330.17|0
1732538700000|2024-11-25 12:45:00|1332.14|1329.94|1332.37|1330.17|1333.08|1330.88|1331.67|1329.47|0
1732539000000|2024-11-25 12:50:00|1332.61|1330.41|1333.55|1331.35|1334.25|1332.05|1332.37|1330.17|0
1732539300000|2024-11-25 12:55:00|1333.78|1331.58|1332.75|1330.55|1334.02|1331.82|1332.75|1330.55|0
1732539600000|2024-11-25 13:00:00|1332.99|1330.79|1332.99|1330.79|1333.69|1331.49|1332.63|1330.43|0
1732539900000|2024-11-25 13:05:00|1332.75|1330.55|1333.69|1331.49|1333.69|1331.49|1332.04|1329.84|0
1732540200000|2024-11-25 13:10:00|1333.45|1331.25|1332.75|1330.55|1333.57|1331.37|1332.28|1330.08|0
1732540500000|2024-11-25 13:15:00|1332.86|1330.66|1332.75|1330.55|1333.22|1331.02|1331.69|1329.49|0
1732540800000|2024-11-25 13:20:00|1332.28|1330.08|1332.51|1330.31|1332.75|1330.55|1331.22|1329.02|0
1732541100000|2024-11-25 13:25:00|1332.28|1330.08|1333.45|1331.25|1334.63|1332.43|1332.28|1330.08|0
1732541400000|2024-11-25 13:30:00|1333.69|1331.49|1333.45|1331.25|1333.69|1331.49|1332.04|1329.84|0
1732541700000|2024-11-25 13:35:00|1333.22|1331.02|1335.82|1333.62|1336.53|1334.33|1333.22|1331.02|0
1732542000000|2024-11-25 13:40:00|1336.06|1333.86|1339.59|1337.39|1339.82|1337.62|1336.06|1333.86|0
1732542300000|2024-11-25 13:45:00|1339.82|1337.62|1342.64|1340.44|1342.64|1340.44|1339.82|1337.62|0
1732542600000|2024-11-25 13:50:00|1342.41|1340.21|1344.87|1342.67|1345.47|1343.27|1342.41|1340.21|0
1732542900000|2024-11-25 13:55:00|1344.76|1342.56|1343.35|1341.15|1347.59|1345.39|1343.35|1341.15|0
1732543200000|2024-11-25 14:00:00|1343.58|1341.38|1342.88|1340.68|1344.05|1341.85|1341.7|1339.5|0
1732543500000|2024-11-25 14:05:00|1343.11|1340.91|1344.05|1341.85|1344.76|1342.56|1341.94|1339.74|0
1732543800000|2024-11-25 14:10:00|1344.29|1342.09|1347.58|1345.38|1348.52|1346.32|1344.05|1341.85|0
1732544100000|2024-11-25 14:15:00|1347.35|1345.15|1348.52|1346.32|1348.76|1346.56|1347.22|1345.02|0
1732544400000|2024-11-25 14:20:00|1348.29|1346.09|1347.11|1344.91|1348.52|1346.32|1346.64|1344.44|0
1732544700000|2024-11-25 14:25:00|1346.4|1344.2|1342.4|1340.2|1347.11|1344.91|1342.4|1340.2|0
1732545000000|2024-11-25 14:30:00|1342.17|1339.97|1348.05|1345.85|1348.05|1345.85|1335.58|1333.38|0
1732545300000|2024-11-25 14:35:00|1347.58|1345.38|1353|1350.8|1353.23|1351.03|1347.34|1345.14|0
1732545600000|2024-11-25 14:40:00|1353.23|1351.03|1351.6|1349.4|1354.43|1352.23|1349.93|1347.73|0
1732545900000|2024-11-25 14:45:00|1351.84|1349.64|1347.36|1345.16|1354.19|1351.99|1346.42|1344.22|0
1732546200000|2024-11-25 14:50:00|1347.6|1345.4|1335.87|1333.67|1348.07|1345.87|1334.93|1332.73|0
1732546500000|2024-11-25 14:55:00|1337.04|1334.84|1338.69|1336.49|1341.98|1339.78|1336.1|1333.9|0
1732546800000|2024-11-25 15:00:00|1339.63|1337.43|1336.57|1334.37|1339.63|1337.43|1332.34|1330.14|0
1732547100000|2024-11-25 15:05:00|1336.1|1333.9|1335.16|1332.96|1339.63|1337.43|1334.22|1332.02|0
1732547400000|2024-11-25 15:10:00|1334.46|1332.26|1327.87|1325.67|1334.46|1332.26|1323.41|1321.21|0
1732547700000|2024-11-25 15:15:00|1327.64|1325.44|1328.68|1326.48|1333.85|1331.65|1327.64|1325.44|0
1732548000000|2024-11-25 15:20:00|1328.91|1326.71|1332.21|1330.01|1332.21|1330.01|1328.44|1326.24|0
1732548300000|2024-11-25 15:25:00|1332.08|1329.88|1337.62|1335.42|1337.62|1335.42|1330.56|1328.36|0
1732548600000|2024-11-25 15:30:00|1336.67|1334.47|1328.21|1326.01|1338.79|1336.59|1326.1|1323.9|0
1732548900000|2024-11-25 15:35:00|1328.45|1326.25|1329.39|1327.19|1332.68|1330.48|1326.8|1324.6|0
1732549200000|2024-11-25 15:40:00|1329.62|1327.42|1335.5|1333.3|1336.2|1334|1329.62|1327.42|0
1732549500000|2024-11-25 15:45:00|1335.73|1333.53|1334.32|1332.12|1335.73|1333.53|1329.38|1327.18|0
1732549800000|2024-11-25 15:50:00|1334.09|1331.89|1329.62|1327.42|1335.5|1333.3|1329.15|1326.95|0
1732550100000|2024-11-25 15:55:00|1329.15|1326.95|1327.27|1325.07|1330.09|1327.89|1326.09|1323.89|0
1732550400000|2024-11-25 16:00:00|1327.03|1324.83|1329.26|1327.06|1329.26|1327.06|1325.15|1322.95|0
1732550700000|2024-11-25 16:05:00|1328.91|1326.71|1325.15|1322.95|1329.62|1327.42|1323.98|1321.78|0
1732551000000|2024-11-25 16:10:00|1325.39|1323.19|1327.6|1325.4|1329.62|1327.42|1324.68|1322.48|0
1732551300000|2024-11-25 16:15:00|1327.84|1325.64|1329.95|1327.75|1330.42|1328.22|1326.66|1324.46|0
1732551600000|2024-11-25 16:20:00|1329.72|1327.52|1330.42|1328.22|1330.89|1328.69|1328.78|1326.58|0
1732551900000|2024-11-25 16:25:00|1330.19|1327.99|1326.97|1324.77|1330.77|1328.57|1326.97|1324.77|0
1732552200000|2024-11-25 16:30:00|1326.26|1324.06|1325.09|1322.89|1330.26|1328.06|1324.85|1322.65|0
1732552500000|2024-11-25 16:35:00|1324.62|1322.42|1321.09|1318.89|1326.26|1324.06|1320.39|1318.19|0
1732552800000|2024-11-25 16:40:00|1320.62|1318.42|1320.73|1318.53|1323.21|1321.01|1320.15|1317.95|0
1732553100000|2024-11-25 16:45:00|1320.86|1318.66|1319.89|1317.69|1322.95|1320.75|1318.95|1316.75|0
1732553400000|2024-11-25 16:50:00|1319.66|1317.46|1321.77|1319.57|1322.71|1320.51|1319.19|1316.99|0
1732553700000|2024-11-25 16:55:00|1321.54|1319.34|1319.66|1317.46|1322.95|1320.75|1319.42|1317.22|0
1732554000000|2024-11-25 17:00:00|1319.89|1317.69|1321.07|1318.87|1321.54|1319.34|1318.48|1316.28|0
1732554300000|2024-11-25 17:05:00|1321.3|1319.1|1319.18|1316.98|1322.95|1320.75|1319.18|1316.98|0
1732554600000|2024-11-25 17:10:00|1319.42|1317.22|1313.55|1311.35|1320.36|1318.16|1313.55|1311.35|0
1732554900000|2024-11-25 17:15:00|1314.02|1311.82|1313.31|1311.11|1314.95|1312.75|1311.2|1309|0
1732555200000|2024-11-25 17:20:00|1312.61|1310.41|1309.32|1307.12|1313.08|1310.88|1308.85|1306.65|0
1732555500000|2024-11-25 17:25:00|1308.85|1306.65|1308.38|1306.18|1313.07|1310.87|1305.8|1303.6|0
1732555800000|2024-11-25 17:30:00|1307.91|1305.71|1312.07|1309.87|1313.07|1310.87|1307.91|1305.71|0
1732556100000|2024-11-25 17:35:00|1311.83|1309.63|1309.01|1306.81|1312.77|1310.57|1308.07|1305.87|0
1732556400000|2024-11-25 17:40:00|1308.78|1306.58|1303.15|1300.95|1309.48|1307.28|1300.57|1298.37|0
1732556700000|2024-11-25 17:45:00|1302.91|1300.71|1305.68|1303.48|1306.38|1304.18|1299.95|1297.75|0
1732557000000|2024-11-25 17:50:00|1306.15|1303.95|1311.87|1309.67|1312.43|1310.23|1306.15|1303.95|0
1732557300000|2024-11-25 17:55:00|1312.1|1309.9|1312.21|1310.01|1313.51|1311.31|1309.75|1307.55|0
1732557600000|2024-11-25 18:00:00|1312.1|1309.9|1317.41|1315.21|1318.12|1315.92|1312.1|1309.9|0
1732557900000|2024-11-25 18:05:00|1317.65|1315.45|1317.88|1315.68|1319.76|1317.56|1316.24|1314.04|0
1732558200000|2024-11-25 18:10:00|1318.35|1316.15|1320.94|1318.74|1321.17|1318.97|1318.12|1315.92|0
1732558500000|2024-11-25 18:15:00|1321.17|1318.97|1319.29|1317.09|1321.41|1319.21|1318.59|1316.39|0
1732558800000|2024-11-25 18:20:00|1319.17|1316.97|1319.76|1317.56|1320|1317.8|1316.71|1314.51|0
1732559100000|2024-11-25 18:25:00|1319.53|1317.33|1319.05|1316.85|1321.17|1318.97|1318.82|1316.62|0
1732559400000|2024-11-25 18:30:00|1318.82|1316.62|1322.34|1320.14|1322.58|1320.38|1317.18|1314.98|0
1732559700000|2024-11-25 18:35:00|1321.64|1319.44|1322.11|1319.91|1322.58|1320.38|1320.23|1318.03|0
1732560000000|2024-11-25 18:40:00|1322.34|1320.14|1319.24|1317.04|1323.05|1320.85|1318.54|1316.34|0
1732560300000|2024-11-25 18:45:00|1319.48|1317.28|1319.95|1317.75|1322.77|1320.57|1319.24|1317.04|0
1732560600000|2024-11-25 18:50:00|1320.18|1317.98|1318.3|1316.1|1321.12|1318.92|1317.83|1315.63|0
1732560900000|2024-11-25 18:55:00|1317.83|1315.63|1320.18|1317.98|1321.12|1318.92|1317.83|1315.63|0
1732561200000|2024-11-25 19:00:00|1319.95|1317.75|1318.54|1316.34|1320.42|1318.22|1318.3|1316.1|0
1732561500000|2024-11-25 19:05:00|1318.41|1316.21|1320.89|1318.69|1320.89|1318.69|1317.13|1314.93|0
1732561800000|2024-11-25 19:10:00|1320.65|1318.45|1320.65|1318.45|1321.12|1318.92|1320.18|1317.98|0
1732562100000|2024-11-25 19:15:00|1320.89|1318.69|1320.41|1318.21|1321.12|1318.92|1319.94|1317.74|0
1732562400000|2024-11-25 19:20:00|1320.65|1318.45|1315.48|1313.28|1320.65|1318.45|1313.6|1311.4|0
1732562700000|2024-11-25 19:25:00|1315.71|1313.51|1317.01|1314.81|1317.35|1315.15|1314.77|1312.57|0
1732563000000|2024-11-25 19:30:00|1316.78|1314.58|1314.66|1312.46|1317.01|1314.81|1314.19|1311.99|0
1732563300000|2024-11-25 19:35:00|1314.77|1312.57|1314.9|1312.7|1316.07|1313.87|1314.43|1312.23|0
1732563600000|2024-11-25 19:40:00|1315.13|1312.93|1318.66|1316.46|1318.89|1316.69|1315.13|1312.93|0
1732563900000|2024-11-25 19:45:00|1318.19|1315.99|1319.91|1317.71|1320.61|1318.41|1317.48|1315.28|0
1732564200000|2024-11-25 19:50:00|1320.14|1317.94|1318.02|1315.82|1320.85|1318.65|1318.02|1315.82|0
1732564500000|2024-11-25 19:55:00|1318.26|1316.06|1317.79|1315.59|1318.73|1316.53|1317.08|1314.88|0
1732564800000|2024-11-25 20:00:00|1318.02|1315.82|1315.67|1313.47|1318.02|1315.82|1314.03|1311.83|0
1732565100000|2024-11-25 20:05:00|1315.91|1313.71|1317.08|1314.88|1317.32|1315.12|1314.03|1311.83|0
1732565400000|2024-11-25 20:10:00|1316.72|1314.52|1315.67|1313.47|1317.79|1315.59|1314.73|1312.53|0
1732565700000|2024-11-25 20:15:00|1315.44|1313.24|1318.26|1316.06|1318.49|1316.29|1315.44|1313.24|0
1732566000000|2024-11-25 20:20:00|1318.02|1315.82|1317.32|1315.12|1318.02|1315.82|1315.78|1313.58|0
1732566300000|2024-11-25 20:25:00|1317.08|1314.88|1318.49|1316.29|1318.73|1316.53|1317.08|1314.88|0
1732566600000|2024-11-25 20:30:00|1318.02|1315.82|1318.17|1315.97|1319.43|1317.23|1317.55|1315.35|0
1732566900000|2024-11-25 20:35:00|1318.41|1316.21|1318.17|1315.97|1319.35|1317.15|1317.94|1315.74|0
1732567200000|2024-11-25 20:40:00|1317.94|1315.74|1317.7|1315.5|1320.05|1317.85|1317.46|1315.26|0
1732567500000|2024-11-25 20:45:00|1318.17|1315.97|1316.76|1314.56|1318.41|1316.21|1315.82|1313.62|0
1732567800000|2024-11-25 20:50:00|1317.23|1315.03|1322.64|1320.44|1323.58|1321.38|1317.23|1315.03|0
1732568100000|2024-11-25 20:55:00|1321.46|1319.26|1322.29|1320.09|1324.05|1321.85|1320.05|1317.85|0
1732568400000|2024-11-25 21:00:00|1322.53|1320.33|1322.06|1319.86|1324.65|1322.45|1318.53|1316.33|0
1732568700000|2024-11-25 21:05:00|1322.29|1320.09|1325.59|1323.39|1326.29|1324.09|1321.35|1319.15|0
1732569000000|2024-11-25 21:10:00|1325.35|1323.15|1326.29|1324.09|1328.18|1325.98|1325.12|1322.92|0
1732569300000|2024-11-25 21:15:00|1326.63|1324.23|1328.75|1326.35|1328.98|1326.58|1326.16|1323.76|0
1732569600000|2024-11-25 21:20:00|1328.51|1326.11|1328.75|1326.35|1328.98|1326.58|1328.04|1325.64|0
1732569900000|2024-11-25 21:25:00|1328.86|1326.46|1330.16|1327.76|1330.86|1328.46|1328.27|1325.87|0
1732570200000|2024-11-25 21:30:00|1330.39|1327.99|1330.16|1327.76|1330.63|1328.23|1329.92|1327.52|0
1732570500000|2024-11-25 21:35:00|1329.92|1327.52|1328.98|1326.58|1329.92|1327.52|1328.74|1326.34|0
1732570800000|2024-11-25 21:40:00|1328.74|1326.34|1327.8|1325.4|1328.74|1326.34|1327.33|1324.93|0
1732571100000|2024-11-25 21:45:00|1327.91|1325.51|1328.04|1325.64|1328.51|1326.11|1327.33|1324.93|0
1732571400000|2024-11-25 21:50:00|1327.8|1325.4|1328.74|1326.34|1328.98|1326.58|1327.33|1324.93|0
1732571700000|2024-11-25 21:55:00|1328.98|1326.58|1327.93|1325.53|1328.98|1326.58|1327.91|1325.51|0
1732572000000|2024-11-25 22:00:00|1328.1|1325.7|1327.76|1325.36|1328.28|1325.88|1327.72|1325.32|0
1732572300000|2024-11-25 22:05:00|1327.72|1325.32|1327.68|1325.28|1327.72|1325.32|1327.38|1324.98|0
1732572600000|2024-11-25 22:10:00|1328.17|1325.77|1327.79|1325.39|1328.17|1325.77|1327.76|1325.36|0
1732572900000|2024-11-25 22:15:00|1327.76|1325.36|1327.24|1324.84|1327.76|1325.36|1327.24|1324.84|0
1732573200000|2024-11-25 22:20:00|1327.32|1324.92|1327.52|1325.12|1327.63|1325.23|1327.14|1324.74|0
1732573500000|2024-11-25 22:25:00|1327.55|1325.15|1327.76|1325.36|1327.76|1325.36|1327.55|1325.15|0
1732573800000|2024-11-25 22:30:00|1327.82|1325.42|1327.78|1325.38|1327.82|1325.42|1327.76|1325.36|0
1732574100000|2024-11-25 22:35:00|1327.82|1325.42|1327.52|1325.12|1327.82|1325.42|1327.52|1325.12|0
1732574400000|2024-11-25 22:40:00|1327.55|1325.15|1327.59|1325.19|1327.89|1325.49|1327.55|1325.15|0
1732574700000|2024-11-25 22:45:00|1327.62|1325.22|1327.89|1325.49|1328.03|1325.63|1327.62|1325.22|0
1732575000000|2024-11-25 22:50:00|1327.86|1325.46|1327.86|1325.46|1327.86|1325.46|1327.86|1325.46|0
1732575300000|2024-11-25 22:55:00|1327.89|1325.49|1327.75|1325.35|1327.92|1325.52|1327.65|1325.25|0
1732575600000|2024-11-25 23:00:00|1328.61|1326.21|1332.61|1330.21|1332.74|1330.34|1327.2|1324.8|0
1732575900000|2024-11-25 23:05:00|1332.74|1330.34|1332.97|1330.57|1333.44|1331.04|1332.03|1329.63|0
1732576200000|2024-11-25 23:10:00|1333.21|1330.81|1333.44|1331.04|1333.68|1331.28|1332.5|1330.1|0
1732576500000|2024-11-25 23:15:00|1333.21|1330.81|1333.44|1331.04|1333.44|1331.04|1332.97|1330.57|0
1732576800000|2024-11-25 23:20:00|1333.55|1331.15|1332.97|1330.57|1333.68|1331.28|1332.26|1329.86|0
1732577100000|2024-11-25 23:25:00|1332.73|1330.33|1333.44|1331.04|1333.67|1331.27|1332.73|1330.33|0
1732577400000|2024-11-25 23:30:00|1333.55|1331.15|1332.73|1330.33|1333.55|1331.15|1332.73|1330.33|0
1732577700000|2024-11-25 23:35:00|1332.26|1329.86|1328.96|1326.56|1332.73|1330.33|1328.02|1325.62|0
1732578000000|2024-11-25 23:40:00|1328.49|1326.09|1320.49|1318.09|1329.2|1326.8|1316.02|1313.62|0
1732578300000|2024-11-25 23:45:00|1320.96|1318.56|1314.72|1312.32|1320.96|1318.56|1311.55|1309.15|0
1732578600000|2024-11-25 23:50:00|1314.85|1312.45|1306.15|1303.75|1314.85|1312.45|1304.51|1302.11|0
1732578900000|2024-11-25 23:55:00|1306.39|1303.99|1311.2|1308.8|1312.61|1310.21|1306.15|1303.75|0
1732579200000|2024-11-26 00:00:00|1310.73|1308.33|1306.38|1303.98|1311.32|1308.92|1306.15|1303.75|0
1732579500000|2024-11-26 00:05:00|1306.85|1304.45|1302.63|1300.23|1306.85|1304.45|1301.45|1299.05|0
1732579800000|2024-11-26 00:10:00|1301.92|1299.52|1304.27|1301.87|1306.26|1303.86|1301.92|1299.52|0
1732580100000|2024-11-26 00:15:00|1304.03|1301.63|1301.33|1298.93|1304.03|1301.63|1300.75|1298.35|0
1732580400000|2024-11-26 00:20:00|1300.98|1298.58|1303.8|1301.4|1304.03|1301.63|1300.98|1298.58|0
1732580700000|2024-11-26 00:25:00|1304.03|1301.63|1307.55|1305.15|1307.55|1305.15|1304.03|1301.63|0
1732581000000|2024-11-26 00:30:00|1307.09|1304.69|1305.79|1303.39|1307.09|1304.69|1305.21|1302.81|0
1732581300000|2024-11-26 00:35:00|1305.91|1303.51|1304.03|1301.63|1307.08|1304.68|1301.92|1299.52|0
1732581600000|2024-11-26 00:40:00|1304.27|1301.87|1304.97|1302.57|1305.91|1303.51|1303.56|1301.16|0
1732581900000|2024-11-26 00:45:00|1305.2|1302.8|1307.43|1305.03|1308.02|1305.62|1304.73|1302.33|0
1732582200000|2024-11-26 00:50:00|1307.32|1304.92|1302.15|1299.75|1308.02|1305.62|1301.21|1298.81|0
1732582500000|2024-11-26 00:55:00|1301.92|1299.52|1300.74|1298.34|1304.03|1301.63|1300.51|1298.11|0
1732582800000|2024-11-26 01:00:00|1302.15|1299.75|1296.28|1293.88|1303.56|1301.16|1294.41|1292.01|0
1732583100000|2024-11-26 01:05:00|1296.75|1294.35|1299.44|1297.04|1300.62|1298.22|1296.52|1294.12|0
1732583400000|2024-11-26 01:10:00|1299.1|1296.7|1299.1|1296.7|1300.74|1298.34|1297.92|1295.52|0
1732583700000|2024-11-26 01:15:00|1298.74|1296.34|1302.62|1300.22|1303.32|1300.92|1298.16|1295.76|0
1732584000000|2024-11-26 01:20:00|1302.73|1300.33|1305.9|1303.5|1306.37|1303.97|1302.38|1299.98|0
1732584300000|2024-11-26 01:25:00|1305.67|1303.27|1307.16|1304.76|1307.87|1305.47|1305.43|1303.03|0
1732584600000|2024-11-26 01:30:00|1307.3|1305.1|1309.88|1307.68|1309.88|1307.68|1306.13|1303.93|0
1732584900000|2024-11-26 01:35:00|1309.99|1307.79|1309.41|1307.21|1313.4|1311.2|1308.94|1306.74|0
1732585200000|2024-11-26 01:40:00|1309.64|1307.44|1310.82|1308.62|1311.29|1309.09|1309.41|1307.21|0
1732585500000|2024-11-26 01:45:00|1310.93|1308.73|1310.35|1308.15|1311.05|1308.85|1309.76|1307.56|0
1732585800000|2024-11-26 01:50:00|1310.58|1308.38|1313.4|1311.2|1313.87|1311.67|1310.58|1308.38|0
1732586100000|2024-11-26 01:55:00|1313.63|1311.43|1312.93|1310.73|1313.87|1311.67|1311.28|1309.08|0
1732586400000|2024-11-26 02:00:00|1313.16|1310.96|1316.22|1314.02|1316.92|1314.72|1313.16|1310.96|0
1732586700000|2024-11-26 02:05:00|1316.45|1314.25|1317.15|1314.95|1317.62|1315.42|1315.98|1313.78|0
1732587000000|2024-11-26 02:10:00|1317.27|1315.07|1316.68|1314.48|1317.39|1315.19|1316.09|1313.89|0
1732587300000|2024-11-26 02:15:00|1316.56|1314.36|1317.15|1314.95|1317.15|1314.95|1315.98|1313.78|0
1732587600000|2024-11-26 02:20:00|1317.39|1315.19|1317.15|1314.95|1318.8|1316.6|1316.45|1314.25|0
1732587900000|2024-11-26 02:25:00|1316.92|1314.72|1315.98|1313.78|1317.62|1315.42|1315.74|1313.54|0
1732588200000|2024-11-26 02:30:00|1316.09|1313.89|1316.68|1314.48|1316.68|1314.48|1315.51|1313.31|0
1732588500000|2024-11-26 02:35:00|1316.92|1314.72|1317.38|1315.18|1317.85|1315.65|1316.56|1314.36|0
1732588800000|2024-11-26 02:40:00|1317.15|1314.95|1318.79|1316.59|1318.79|1316.59|1316.21|1314.01|0
1732589100000|2024-11-26 02:45:00|1318.67|1316.47|1319.26|1317.06|1320.91|1318.71|1318.32|1316.12|0
1732589400000|2024-11-26 02:50:00|1319.38|1317.18|1318.56|1316.36|1319.5|1317.3|1318.56|1316.36|0
1732589700000|2024-11-26 02:55:00|1318.79|1316.59|1319.03|1316.83|1319.26|1317.06|1318.56|1316.36|0
1732590000000|2024-11-26 03:00:00|1319.26|1317.06|1318.32|1316.12|1319.97|1317.77|1317.85|1315.65|0
1732590300000|2024-11-26 03:05:00|1318.56|1316.36|1319.96|1317.76|1319.96|1317.76|1317.85|1315.65|0
1732590600000|2024-11-26 03:10:00|1320.08|1317.88|1320.2|1318|1320.43|1318.23|1319.02|1316.82|0
1732590900000|2024-11-26 03:15:00|1319.96|1317.76|1320.67|1318.47|1321.37|1319.17|1319.96|1317.76|0
1732591200000|2024-11-26 03:20:00|1320.43|1318.23|1322.55|1320.35|1322.55|1320.35|1320.2|1318|0
1732591500000|2024-11-26 03:25:00|1322.31|1320.11|1322.55|1320.35|1323.02|1320.82|1322.08|1319.88|0
1732591800000|2024-11-26 03:30:00|1322.78|1320.58|1322.55|1320.35|1323.25|1321.05|1322.08|1319.88|0
1732592100000|2024-11-26 03:35:00|1322.66|1320.46|1323.25|1321.05|1323.49|1321.29|1322.08|1319.88|0
1732592400000|2024-11-26 03:40:00|1323.02|1320.82|1322.78|1320.58|1323.49|1321.29|1322.31|1320.11|0
1732592700000|2024-11-26 03:45:00|1322.55|1320.35|1323.96|1321.76|1323.96|1321.76|1322.31|1320.11|0
1732593000000|2024-11-26 03:50:00|1324.19|1321.99|1323.95|1321.75|1324.43|1322.23|1323.25|1321.05|0
1732593300000|2024-11-26 03:55:00|1323.83|1321.63|1322.78|1320.58|1323.83|1321.63|1322.54|1320.34|0
1732593600000|2024-11-26 04:00:00|1322.89|1320.69|1324.19|1321.99|1324.42|1322.22|1322.89|1320.69|0
1732593900000|2024-11-26 04:05:00|1323.95|1321.75|1323.72|1321.52|1323.95|1321.75|1323.25|1321.05|0
1732594200000|2024-11-26 04:10:00|1323.6|1321.4|1322.78|1320.58|1323.72|1321.52|1322.54|1320.34|0
1732594500000|2024-11-26 04:15:00|1322.54|1320.34|1323.72|1321.52|1323.72|1321.52|1322.54|1320.34|0
1732594800000|2024-11-26 04:20:00|1323.95|1321.75|1325.83|1323.63|1326.54|1324.34|1323.95|1321.75|0
1732595100000|2024-11-26 04:25:00|1325.94|1323.74|1326.54|1324.34|1327.01|1324.81|1325.83|1323.63|0
1732595400000|2024-11-26 04:30:00|1326.65|1324.45|1324.77|1322.57|1326.65|1324.45|1324.65|1322.45|0
1732595700000|2024-11-26 04:35:00|1324.89|1322.69|1325.59|1323.39|1326.07|1323.87|1324.89|1322.69|0
1732596000000|2024-11-26 04:40:00|1325.36|1323.16|1323.95|1321.75|1325.59|1323.39|1323.48|1321.28|0
1732596300000|2024-11-26 04:45:00|1323.71|1321.51|1323.12|1320.92|1324.18|1321.98|1322.77|1320.57|0
1732596600000|2024-11-26 04:50:00|1323.48|1321.28|1323.95|1321.75|1323.95|1321.75|1322.77|1320.57|0
1732596900000|2024-11-26 04:55:00|1323.71|1321.51|1324.53|1322.33|1324.89|1322.69|1323.71|1321.51|0
1732597200000|2024-11-26 05:00:00|1324.42|1322.22|1325.12|1322.92|1325.83|1323.63|1324.29|1322.09|0
1732597500000|2024-11-26 05:05:00|1325.23|1323.03|1325.12|1322.92|1325.83|1323.63|1325.12|1322.92|0
1732597800000|2024-11-26 05:10:00|1325.23|1323.03|1323.94|1321.74|1325.23|1323.03|1323.94|1321.74|0
1732598100000|2024-11-26 05:15:00|1323.82|1321.62|1323.71|1321.51|1324.65|1322.45|1323.71|1321.51|0
1732598400000|2024-11-26 05:20:00|1323.47|1321.27|1324.41|1322.21|1324.65|1322.45|1323.47|1321.27|0
1732598700000|2024-11-26 05:25:00|1324.53|1322.33|1322.77|1320.57|1324.65|1322.45|1322.77|1320.57|0
1732599000000|2024-11-26 05:30:00|1323|1320.8|1322.76|1320.56|1323.94|1321.74|1322.06|1319.86|0
1732599300000|2024-11-26 05:35:00|1323|1320.8|1322.76|1320.56|1323|1320.8|1321.82|1319.62|0
1732599600000|2024-11-26 05:40:00|1322.53|1320.33|1321.35|1319.15|1323.23|1321.03|1320.41|1318.21|0
1732599900000|2024-11-26 05:45:00|1320.88|1318.68|1320.65|1318.45|1321.47|1319.27|1319|1316.8|0
1732600200000|2024-11-26 05:50:00|1320.88|1318.68|1319.71|1317.51|1320.99|1318.79|1319.47|1317.27|0
1732600500000|2024-11-26 05:55:00|1320.41|1318.21|1320.41|1318.21|1320.65|1318.45|1319.47|1317.27|0
1732600800000|2024-11-26 06:00:00|1320.65|1318.45|1321.35|1319.15|1321.59|1319.39|1320.18|1317.98|0
1732601100000|2024-11-26 06:05:00|1321.59|1319.39|1322.76|1320.56|1323.23|1321.03|1321.23|1319.03|0
1732601400000|2024-11-26 06:10:00|1322.52|1320.32|1322.76|1320.56|1323.23|1321.03|1322.17|1319.97|0
1732601700000|2024-11-26 06:15:00|1322.52|1320.32|1322.52|1320.32|1323.46|1321.26|1322.29|1320.09|0
1732602000000|2024-11-26 06:20:00|1322.76|1320.56|1322.87|1320.67|1323.93|1321.73|1322.52|1320.32|0
1732602300000|2024-11-26 06:25:00|1323.23|1321.03|1323.23|1321.03|1323.7|1321.5|1321.58|1319.38|0
1732602600000|2024-11-26 06:30:00|1322.99|1320.79|1323.28|1321.08|1323.52|1321.32|1322.58|1320.38|0
1732602900000|2024-11-26 06:35:00|1323.52|1321.32|1324.93|1322.73|1325.28|1323.08|1322.93|1320.73|0
1732603200000|2024-11-26 06:40:00|1325.17|1322.97|1326.34|1324.14|1327.52|1325.32|1325.17|1322.97|0
1732603500000|2024-11-26 06:45:00|1326.58|1324.38|1325.87|1323.67|1326.58|1324.38|1325.4|1323.2|0
1732603800000|2024-11-26 06:50:00|1325.98|1323.78|1323.99|1321.79|1326.11|1323.91|1323.75|1321.55|0
1732604100000|2024-11-26 06:55:00|1323.75|1321.55|1323.75|1321.55|1324.46|1322.26|1322.81|1320.61|0
1732604400000|2024-11-26 07:00:00|1323.28|1321.08|1321.04|1318.84|1323.28|1321.08|1319.75|1317.55|0
1732604700000|2024-11-26 07:05:00|1321.16|1318.96|1320.46|1318.26|1322.92|1320.72|1320.46|1318.26|0
1732605000000|2024-11-26 07:10:00|1321.16|1318.96|1320.8|1318.6|1322.57|1320.37|1320.8|1318.6|0
1732605300000|2024-11-26 07:15:00|1321.16|1318.96|1323.28|1321.08|1323.51|1321.31|1321.16|1318.96|0
1732605600000|2024-11-26 07:20:00|1323.39|1321.19|1323.75|1321.55|1324.92|1322.72|1322.34|1320.14|0
1732605900000|2024-11-26 07:25:00|1323.51|1321.31|1323.51|1321.31|1324.45|1322.25|1323.28|1321.08|0
1732606200000|2024-11-26 07:30:00|1323.75|1321.55|1320.92|1318.72|1324.69|1322.49|1320.92|1318.72|0
1732606500000|2024-11-26 07:35:00|1320.69|1318.49|1321.16|1318.96|1321.63|1319.43|1318.33|1316.13|0
1732606800000|2024-11-26 07:40:00|1321.39|1319.19|1319.04|1316.84|1321.86|1319.66|1318.57|1316.37|0
1732607100000|2024-11-26 07:45:00|1319.15|1316.95|1320.68|1318.48|1320.92|1318.72|1318.45|1316.25|0
1732607400000|2024-11-26 07:50:00|1320.21|1318.01|1318.57|1316.37|1321.16|1318.96|1318.33|1316.13|0
1732607700000|2024-11-26 07:55:00|1318.44|1316.24|1317.39|1315.19|1318.57|1316.37|1317.39|1315.19|0
1732608000000|2024-11-26 08:00:00|1315.27|1313.07|1317.39|1315.19|1318.33|1316.13|1314.57|1312.37|0
1732608300000|2024-11-26 08:05:00|1318.33|1316.13|1316.45|1314.25|1320.68|1318.48|1316.21|1314.01|0
1732608600000|2024-11-26 08:10:00|1316.68|1314.48|1316.71|1314.51|1318.36|1316.16|1314.57|1312.37|0
1732608900000|2024-11-26 08:15:00|1317.18|1314.98|1320.12|1317.92|1320.71|1318.51|1316.24|1314.04|0
1732609200000|2024-11-26 08:20:00|1320.24|1318.04|1316.48|1314.28|1320.24|1318.04|1316.24|1314.04|0
1732609500000|2024-11-26 08:25:00|1316.24|1314.04|1317.65|1315.45|1318.71|1316.51|1315.54|1313.34|0
1732609800000|2024-11-26 08:30:00|1317.18|1314.98|1316.48|1314.28|1317.18|1314.98|1314.24|1312.04|0
1732610100000|2024-11-26 08:35:00|1316.95|1314.75|1315.18|1312.98|1317.3|1315.1|1313.89|1311.69|0
1732610400000|2024-11-26 08:40:00|1315.06|1312.86|1315.77|1313.57|1316.01|1313.81|1313.89|1311.69|0
1732610700000|2024-11-26 08:45:00|1315.53|1313.33|1318.59|1316.39|1319.06|1316.86|1315.06|1312.86|0
1732611000000|2024-11-26 08:50:00|1318.47|1316.27|1317.89|1315.69|1319.53|1317.33|1317.41|1315.21|0
1732611300000|2024-11-26 08:55:00|1317.76|1315.56|1316.47|1314.27|1318.36|1316.16|1315.3|1313.1|0
1732611600000|2024-11-26 09:00:00|1317.29|1315.09|1321.06|1318.86|1321.65|1319.45|1316|1313.8|0
1732611900000|2024-11-26 09:05:00|1320.94|1318.74|1320|1317.8|1322.83|1320.63|1319.17|1316.97|0
1732612200000|2024-11-26 09:10:00|1319.77|1317.57|1321.18|1318.98|1322.12|1319.92|1319.77|1317.57|0
1732612500000|2024-11-26 09:15:00|1321.29|1319.09|1321.65|1319.45|1322.59|1320.39|1320|1317.8|0
1732612800000|2024-11-26 09:20:00|1321.41|1319.21|1320.47|1318.27|1322.35|1320.15|1320|1317.8|0
1732613100000|2024-11-26 09:25:00|1319.76|1317.56|1320.7|1318.5|1322.23|1320.03|1319.76|1317.56|0
1732613400000|2024-11-26 09:30:00|1320.94|1318.74|1319.29|1317.09|1321.88|1319.68|1319.06|1316.86|0
1732613700000|2024-11-26 09:35:00|1319.4|1317.2|1321.17|1318.97|1321.99|1319.79|1318.82|1316.62|0
1732614000000|2024-11-26 09:40:00|1321.05|1318.85|1321.64|1319.44|1322.35|1320.15|1320.7|1318.5|0
1732614300000|2024-11-26 09:45:00|1321.88|1319.68|1321.17|1318.97|1321.88|1319.68|1320.47|1318.27|0
1732614600000|2024-11-26 09:50:00|1321.29|1319.09|1321.05|1318.85|1322.35|1320.15|1320.47|1318.27|0
1732614900000|2024-11-26 09:55:00|1321.17|1318.97|1321.88|1319.68|1321.88|1319.68|1320.94|1318.74|0
1732615200000|2024-11-26 10:00:00|1321.75|1319.55|1324.11|1321.91|1325.88|1323.68|1321.64|1319.44|0
1732615500000|2024-11-26 10:05:00|1324.23|1322.03|1322.35|1320.15|1324.23|1322.03|1321.88|1319.68|0
1732615800000|2024-11-26 10:10:00|1322.11|1319.91|1324.23|1322.03|1324.47|1322.27|1322.11|1319.91|0
1732616100000|2024-11-26 10:15:00|1324.7|1322.5|1323.52|1321.32|1324.94|1322.74|1322.82|1320.62|0
1732616400000|2024-11-26 10:20:00|1323.76|1321.56|1323.52|1321.32|1324.46|1322.26|1322.58|1320.38|0
1732616700000|2024-11-26 10:25:00|1323.4|1321.2|1320.23|1318.03|1323.52|1321.32|1320.23|1318.03|0
1732617000000|2024-11-26 10:30:00|1319.99|1317.79|1317.98|1315.78|1320.23|1318.03|1317.87|1315.67|0
1732617300000|2024-11-26 10:35:00|1317.87|1315.67|1320.69|1318.49|1321.64|1319.44|1317.64|1315.44|0
1732617600000|2024-11-26 10:40:00|1320.22|1318.02|1320.69|1318.49|1320.69|1318.49|1318.92|1316.72|0
1732617900000|2024-11-26 10:45:00|1320.81|1318.61|1323.16|1320.96|1323.28|1321.08|1320.69|1318.49|0
1732618200000|2024-11-26 10:50:00|1323.28|1321.08|1325.28|1323.08|1325.4|1323.2|1322.81|1320.61|0
1732618500000|2024-11-26 10:55:00|1325.17|1322.97|1325.17|1322.97|1325.64|1323.44|1324.46|1322.26|0
1732618800000|2024-11-26 11:00:00|1325.51|1323.31|1325.75|1323.55|1326.11|1323.91|1323.99|1321.79|0
1732619100000|2024-11-26 11:05:00|1325.64|1323.44|1327.52|1325.32|1327.99|1325.79|1325.16|1322.96|0
1732619400000|2024-11-26 11:10:00|1327.63|1325.43|1325.63|1323.43|1327.99|1325.79|1325.4|1323.2|0
1732619700000|2024-11-26 11:15:00|1326.11|1323.91|1326.92|1324.72|1327.28|1325.08|1326.11|1323.91|0
1732620000000|2024-11-26 11:20:00|1327.05|1324.85|1325.87|1323.67|1327.75|1325.55|1325.75|1323.55|0
1732620300000|2024-11-26 11:25:00|1326.1|1323.9|1323.28|1321.08|1326.34|1324.14|1323.28|1321.08|0
1732620600000|2024-11-26 11:30:00|1323.04|1320.84|1324.45|1322.25|1324.93|1322.73|1322.57|1320.37|0
1732620900000|2024-11-26 11:35:00|1324.57|1322.37|1326.57|1324.37|1327.04|1324.84|1324.57|1322.37|0
1732621200000|2024-11-26 11:40:00|1326.81|1324.61|1330.11|1327.91|1330.34|1328.14|1326.81|1324.61|0
1732621500000|2024-11-26 11:45:00|1330.34|1328.14|1330.81|1328.61|1331.75|1329.55|1329.87|1327.67|0
1732621800000|2024-11-26 11:50:00|1331.05|1328.85|1335.05|1332.85|1336.47|1334.27|1331.05|1328.85|0
1732622100000|2024-11-26 11:55:00|1334.82|1332.62|1335.05|1332.85|1336|1333.8|1334.11|1331.91|0
1732622400000|2024-11-26 12:00:00|1334.58|1332.38|1334.11|1331.91|1334.82|1332.62|1332.93|1330.73|0
1732622700000|2024-11-26 12:05:00|1334.58|1332.38|1335.76|1333.56|1336.23|1334.03|1332.93|1330.73|0
1732623000000|2024-11-26 12:10:00|1336|1333.8|1336.47|1334.27|1336.7|1334.5|1335.05|1332.85|0
1732623300000|2024-11-26 12:15:00|1336.23|1334.03|1336.34|1334.14|1337.41|1335.21|1335.99|1333.79|0
1732623600000|2024-11-26 12:20:00|1336.47|1334.27|1334.34|1332.14|1336.7|1334.5|1333.4|1331.2|0
1732623900000|2024-11-26 12:25:00|1333.98|1331.78|1335.29|1333.09|1335.29|1333.09|1333.64|1331.44|0
1732624200000|2024-11-26 12:30:00|1335.05|1332.85|1335.28|1333.08|1335.99|1333.79|1334.58|1332.38|0
1732624500000|2024-11-26 12:35:00|1335.52|1333.32|1336.46|1334.26|1336.93|1334.73|1334.93|1332.73|0
1732624800000|2024-11-26 12:40:00|1336.7|1334.5|1335.75|1333.55|1336.93|1334.73|1335.4|1333.2|0
1732625100000|2024-11-26 12:45:00|1335.52|1333.32|1336.93|1334.73|1336.93|1334.73|1335.28|1333.08|0
1732625400000|2024-11-26 12:50:00|1336.81|1334.61|1335.99|1333.79|1336.93|1334.73|1335.99|1333.79|0
1732625700000|2024-11-26 12:55:00|1335.75|1333.55|1336.81|1334.61|1336.81|1334.61|1335.05|1332.85|0
1732626000000|2024-11-26 13:00:00|1336.7|1334.5|1334.34|1332.14|1337.64|1335.44|1333.98|1331.78|0
1732626300000|2024-11-26 13:05:00|1334.57|1332.37|1335.63|1333.43|1336.7|1334.5|1332.92|1330.72|0
1732626600000|2024-11-26 13:10:00|1335.52|1333.32|1333.63|1331.43|1335.99|1333.79|1332.92|1330.72|0
1732626900000|2024-11-26 13:15:00|1333.86|1331.66|1335.2|1333|1335.67|1333.47|1332.85|1330.65|0
1732627200000|2024-11-26 13:20:00|1335.44|1333.24|1334.49|1332.29|1335.91|1333.71|1334.02|1331.82|0
1732627500000|2024-11-26 13:25:00|1334.37|1332.17|1333.32|1331.12|1334.73|1332.53|1332.84|1330.64|0
1732627800000|2024-11-26 13:30:00|1333.08|1330.88|1335.44|1333.24|1335.55|1333.35|1333.08|1330.88|0
1732628100000|2024-11-26 13:35:00|1335.2|1333|1336.14|1333.94|1336.14|1333.94|1334.61|1332.41|0
1732628400000|2024-11-26 13:40:00|1336.61|1334.41|1337.32|1335.12|1337.79|1335.59|1336.61|1334.41|0
1732628700000|2024-11-26 13:45:00|1337.08|1334.88|1334.96|1332.76|1337.32|1335.12|1334.02|1331.82|0
1732629000000|2024-11-26 13:50:00|1334.73|1332.53|1336.14|1333.94|1336.14|1333.94|1333.78|1331.58|0
1732629300000|2024-11-26 13:55:00|1336.02|1333.82|1335.07|1332.87|1336.38|1334.18|1333.78|1331.58|0
1732629600000|2024-11-26 14:00:00|1335.2|1333|1336.37|1334.17|1336.37|1334.17|1334.72|1332.52|0
1732629900000|2024-11-26 14:05:00|1336.61|1334.41|1338.02|1335.82|1338.49|1336.29|1336.61|1334.41|0
1732630200000|2024-11-26 14:10:00|1338.14|1335.94|1339.67|1337.47|1339.67|1337.47|1337.55|1335.35|0
1732630500000|2024-11-26 14:15:00|1339.78|1337.58|1338.02|1335.82|1339.78|1337.58|1337.79|1335.59|0
1732630800000|2024-11-26 14:20:00|1337.79|1335.59|1335.66|1333.46|1338.02|1335.82|1335.43|1333.23|0
1732631100000|2024-11-26 14:25:00|1334.72|1332.52|1334.25|1332.05|1334.96|1332.76|1332.6|1330.4|0
1732631400000|2024-11-26 14:30:00|1334.72|1332.52|1338.26|1336.06|1339.43|1337.23|1333.78|1331.58|0
1732631700000|2024-11-26 14:35:00|1338.73|1336.53|1334.2|1332|1340.14|1337.94|1333.73|1331.53|0
1732632000000|2024-11-26 14:40:00|1334.9|1332.7|1333.25|1331.05|1336.79|1334.59|1331.37|1329.17|0
1732632300000|2024-11-26 14:45:00|1333.49|1331.29|1338.55|1336.35|1338.55|1336.35|1333.37|1331.17|0
1732632600000|2024-11-26 14:50:00|1339.15|1336.95|1334.9|1332.7|1341.51|1339.31|1334.9|1332.7|0
1732632900000|2024-11-26 14:55:00|1334.67|1332.47|1334.51|1332.31|1336.32|1334.12|1333.33|1331.13|0
1732633200000|2024-11-26 15:00:00|1335.1|1332.9|1333.57|1331.37|1338.05|1335.85|1330.15|1327.95|0
1732633500000|2024-11-26 15:05:00|1333.33|1331.13|1331.1|1328.9|1334.04|1331.84|1330.16|1327.96|0
1732633800000|2024-11-26 15:10:00|1330.63|1328.43|1332.75|1330.55|1333.46|1331.26|1328.03|1325.83|0
1732634100000|2024-11-26 15:15:00|1332.51|1330.31|1327.32|1325.12|1333.46|1331.26|1326.85|1324.65|0
1732634400000|2024-11-26 15:20:00|1328.5|1326.3|1329.21|1327.01|1332.51|1330.31|1327.56|1325.36|0
1732634700000|2024-11-26 15:25:00|1329.45|1327.25|1332.98|1330.78|1334.16|1331.96|1326.38|1324.18|0
1732635000000|2024-11-26 15:30:00|1332.51|1330.31|1329.21|1327.01|1334.63|1332.43|1329.21|1327.01|0
1732635300000|2024-11-26 15:35:00|1328.97|1326.77|1331.8|1329.6|1332.98|1330.78|1328.03|1325.83|0
1732635600000|2024-11-26 15:40:00|1332.04|1329.84|1338.17|1335.97|1338.17|1335.97|1330.62|1328.42|0
1732635900000|2024-11-26 15:45:00|1337.94|1335.74|1335.34|1333.14|1338.17|1335.97|1333.22|1331.02|0
1732636200000|2024-11-26 15:50:00|1335.58|1333.38|1336.05|1333.85|1336.63|1334.43|1333.33|1331.13|0
1732636500000|2024-11-26 15:55:00|1335.81|1333.61|1335.92|1333.72|1339.22|1337.02|1335.1|1332.9|0
1732636800000|2024-11-26 16:00:00|1336.03|1333.83|1339.93|1337.73|1340.87|1338.67|1336.03|1333.83|0
1732637100000|2024-11-26 16:05:00|1339.46|1337.26|1337.1|1334.9|1339.93|1337.73|1336.63|1334.43|0
1732637400000|2024-11-26 16:10:00|1337.33|1335.13|1335.68|1333.48|1338.51|1336.31|1334.38|1332.18|0
1732637700000|2024-11-26 16:15:00|1335.92|1333.72|1336.63|1334.43|1337.33|1335.13|1334.5|1332.3|0
1732638000000|2024-11-26 16:20:00|1337.1|1334.9|1338.98|1336.78|1340.87|1338.67|1336.39|1334.19|0
1732638300000|2024-11-26 16:25:00|1339.22|1337.02|1340.63|1338.43|1340.87|1338.67|1338.04|1335.84|0
1732638600000|2024-11-26 16:30:00|1341.11|1338.91|1341.11|1338.91|1342.29|1340.09|1339.69|1337.49|0
1732638900000|2024-11-26 16:35:00|1340.87|1338.67|1343.23|1341.03|1343.46|1341.26|1340.16|1337.96|0
1732639200000|2024-11-26 16:40:00|1342.99|1340.79|1340.4|1338.2|1343.23|1341.03|1339.22|1337.02|0
1732639500000|2024-11-26 16:45:00|1340.63|1338.43|1339.92|1337.72|1342.05|1339.85|1338.98|1336.78|0
1732639800000|2024-11-26 16:50:00|1340.4|1338.2|1343.23|1341.03|1343.46|1341.26|1340.16|1337.96|0
1732640100000|2024-11-26 16:55:00|1343.46|1341.26|1342.52|1340.32|1343.7|1341.5|1341.1|1338.9|0
1732640400000|2024-11-26 17:00:00|1342.75|1340.55|1338.98|1336.78|1342.75|1340.55|1338.74|1336.54|0
1732640700000|2024-11-26 17:05:00|1339.21|1337.01|1340.87|1338.67|1341.57|1339.37|1337.33|1335.13|0
1732641000000|2024-11-26 17:10:00|1341.1|1338.9|1337.8|1335.6|1341.34|1339.14|1337.8|1335.6|0
1732641300000|2024-11-26 17:15:00|1338.03|1335.83|1338.03|1335.83|1338.74|1336.54|1336.85|1334.65|0
1732641600000|2024-11-26 17:20:00|1338.15|1335.95|1336.85|1334.65|1338.98|1336.78|1336.85|1334.65|0
1732641900000|2024-11-26 17:25:00|1336.62|1334.42|1338.5|1336.3|1338.74|1336.54|1336.15|1333.95|0
1732642200000|2024-11-26 17:30:00|1338.74|1336.54|1341.57|1339.37|1341.57|1339.37|1338.74|1336.54|0
1732642500000|2024-11-26 17:35:00|1341.33|1339.13|1342.04|1339.84|1342.04|1339.84|1340.39|1338.19|0
1732642800000|2024-11-26 17:40:00|1341.81|1339.61|1343.22|1341.02|1343.57|1341.37|1341.57|1339.37|0
1732643100000|2024-11-26 17:45:00|1342.98|1340.78|1342.51|1340.31|1343.22|1341.02|1341.8|1339.6|0
1732643400000|2024-11-26 17:50:00|1342.74|1340.54|1344.16|1341.96|1344.27|1342.07|1342.51|1340.31|0
1732643700000|2024-11-26 17:55:00|1343.92|1341.72|1345.34|1343.14|1345.81|1343.61|1343.45|1341.25|0
1732644000000|2024-11-26 18:00:00|1345.11|1342.91|1344.87|1342.67|1345.81|1343.61|1344.16|1341.96|0
1732644300000|2024-11-26 18:05:00|1344.63|1342.43|1344.16|1341.96|1345.93|1343.73|1344.04|1341.84|0
1732644600000|2024-11-26 18:10:00|1344.27|1342.07|1343.92|1341.72|1344.4|1342.2|1341.8|1339.6|0
1732644900000|2024-11-26 18:15:00|1344.16|1341.96|1342.51|1340.31|1345.34|1343.14|1341.32|1339.12|0
1732645200000|2024-11-26 18:20:00|1342.27|1340.07|1344.16|1341.96|1344.87|1342.67|1341.09|1338.89|0
1732645500000|2024-11-26 18:25:00|1343.8|1341.6|1343.45|1341.25|1344.74|1342.54|1343.21|1341.01|0
1732645800000|2024-11-26 18:30:00|1342.98|1340.78|1344.63|1342.43|1344.63|1342.43|1342.98|1340.78|0
1732646100000|2024-11-26 18:35:00|1344.39|1342.19|1342.74|1340.54|1344.63|1342.43|1341.79|1339.59|0
1732646400000|2024-11-26 18:40:00|1342.62|1340.42|1345.57|1343.37|1346.04|1343.84|1342.62|1340.42|0
1732646700000|2024-11-26 18:45:00|1346.04|1343.84|1345.34|1343.14|1346.04|1343.84|1344.39|1342.19|0
1732647000000|2024-11-26 18:50:00|1345.1|1342.9|1345.1|1342.9|1345.81|1343.61|1344.98|1342.78|0
1732647300000|2024-11-26 18:55:00|1344.86|1342.66|1346.04|1343.84|1346.28|1344.08|1344.63|1342.43|0
1732647600000|2024-11-26 19:00:00|1345.81|1343.61|1348.17|1345.97|1348.4|1346.2|1345.1|1342.9|0
1732647900000|2024-11-26 19:05:00|1348.4|1346.2|1342.97|1340.77|1348.4|1346.2|1342.74|1340.54|0
1732648200000|2024-11-26 19:10:00|1342.74|1340.54|1343.21|1341.01|1345.81|1343.61|1342.26|1340.06|0
1732648500000|2024-11-26 19:15:00|1343.44|1341.24|1338.87|1336.67|1343.44|1341.24|1337.69|1335.49|0
1732648800000|2024-11-26 19:20:00|1338.63|1336.43|1337.93|1335.73|1341.58|1339.38|1337.69|1335.49|0
1732649100000|2024-11-26 19:25:00|1338.16|1335.96|1342.05|1339.85|1342.41|1340.21|1337.69|1335.49|0
1732649400000|2024-11-26 19:30:00|1341.47|1339.27|1345.01|1342.81|1345.24|1343.04|1340.29|1338.09|0
1732649700000|2024-11-26 19:35:00|1345.24|1343.04|1345.24|1343.04|1345.95|1343.75|1342.88|1340.68|0
1732650000000|2024-11-26 19:40:00|1344.88|1342.68|1344.77|1342.57|1346.89|1344.69|1343.35|1341.15|0
1732650300000|2024-11-26 19:45:00|1345.24|1343.04|1345.71|1343.51|1346.19|1343.99|1343.59|1341.39|0
1732650600000|2024-11-26 19:50:00|1345.95|1343.75|1345|1342.8|1346.42|1344.22|1344.53|1342.33|0
1732650900000|2024-11-26 19:55:00|1344.77|1342.57|1345.43|1343.23|1345.95|1343.75|1344.49|1342.29|0
1732651200000|2024-11-26 20:00:00|1345.19|1342.99|1347.32|1345.12|1347.32|1345.12|1344.49|1342.29|0
1732651500000|2024-11-26 20:05:00|1347.43|1345.23|1347.55|1345.35|1348.26|1346.06|1346.85|1344.65|0
1732651800000|2024-11-26 20:10:00|1347.79|1345.59|1347.79|1345.59|1348.97|1346.77|1347.08|1344.88|0
1732652100000|2024-11-26 20:15:00|1348.03|1345.83|1348.03|1345.83|1348.97|1346.77|1347.67|1345.47|0
1732652400000|2024-11-26 20:20:00|1347.08|1344.88|1348.5|1346.3|1348.5|1346.3|1346.61|1344.41|0
1732652700000|2024-11-26 20:25:00|1348.26|1346.06|1348.5|1346.3|1349.2|1347|1347.55|1345.35|0
1732653000000|2024-11-26 20:30:00|1348.02|1345.82|1348.97|1346.77|1350.15|1347.95|1347.32|1345.12|0
1732653300000|2024-11-26 20:35:00|1349.2|1347|1348.97|1346.77|1349.44|1347.24|1348.02|1345.82|0
1732653600000|2024-11-26 20:40:00|1349.2|1347|1351.33|1349.13|1351.56|1349.36|1348.26|1346.06|0
1732653900000|2024-11-26 20:45:00|1351.56|1349.36|1355.58|1353.38|1356.05|1353.85|1351.09|1348.89|0
1732654200000|2024-11-26 20:50:00|1356.76|1354.56|1353.69|1351.49|1357.23|1355.03|1352.74|1350.54|0
1732654500000|2024-11-26 20:55:00|1353.93|1351.73|1351.8|1349.6|1355.82|1353.62|1351.8|1349.6|0
1732654800000|2024-11-26 21:00:00|1352.04|1349.84|1354.4|1352.2|1355.11|1352.91|1351.09|1348.89|0
1732655100000|2024-11-26 21:05:00|1354.16|1351.96|1355.34|1353.14|1355.34|1353.14|1353.69|1351.49|0
1732655400000|2024-11-26 21:10:00|1355.11|1352.91|1355.81|1353.61|1356.29|1354.09|1355.11|1352.91|0
1732655700000|2024-11-26 21:15:00|1355.91|1353.51|1355.68|1353.28|1356.15|1353.75|1354.26|1351.86|0
1732656000000|2024-11-26 21:20:00|1355.79|1353.39|1356.39|1353.99|1356.62|1354.22|1355.68|1353.28|0
1732656300000|2024-11-26 21:25:00|1356.62|1354.22|1356.38|1353.98|1356.62|1354.22|1356.15|1353.75|0
1732656600000|2024-11-26 21:30:00|1356.15|1353.75|1355.91|1353.51|1356.15|1353.75|1355.2|1352.8|0
1732656900000|2024-11-26 21:35:00|1356.15|1353.75|1356.15|1353.75|1356.38|1353.98|1355.68|1353.28|0
1732657200000|2024-11-26 21:40:00|1356.38|1353.98|1356.62|1354.22|1356.62|1354.22|1355.79|1353.39|0
1732657500000|2024-11-26 21:45:00|1356.38|1353.98|1356.38|1353.98|1357.09|1354.69|1356.38|1353.98|0
1732657800000|2024-11-26 21:50:00|1356.26|1353.86|1356.85|1354.45|1356.85|1354.45|1356.26|1353.86|0
1732658100000|2024-11-26 21:55:00|1357.09|1354.69|1355.59|1353.19|1357.09|1354.69|1355.55|1353.15|0
1732658400000|2024-11-26 22:00:00|1355.53|1353.13|1355.57|1353.17|1355.67|1353.27|1355.36|1352.96|0
1732658700000|2024-11-26 22:05:00|1355.36|1352.96|1354.63|1352.23|1355.67|1353.27|1354.18|1351.78|0
1732659000000|2024-11-26 22:10:00|1354.59|1352.19|1354.7|1352.3|1355.05|1352.65|1354.59|1352.19|0
1732659300000|2024-11-26 22:15:00|1354.73|1352.33|1355.15|1352.75|1355.15|1352.75|1354.59|1352.19|0
1732659600000|2024-11-26 22:20:00|1355.11|1352.71|1354.53|1352.13|1355.15|1352.75|1354.18|1351.78|0
1732659900000|2024-11-26 22:25:00|1354.7|1352.3|1353.9|1351.5|1354.87|1352.47|1353.9|1351.5|0
1732660200000|2024-11-26 22:30:00|1354.21|1351.81|1354.76|1352.36|1354.84|1352.44|1354.21|1351.81|0
1732660500000|2024-11-26 22:35:00|1354.59|1352.19|1354.49|1352.09|1354.59|1352.19|1354.14|1351.74|0
1732660800000|2024-11-26 22:40:00|1354.55|1352.15|1354.32|1351.92|1355.01|1352.61|1354.32|1351.92|0
1732661100000|2024-11-26 22:45:00|1354.24|1351.84|1354.48|1352.08|1355|1352.6|1354.21|1351.81|0
1732661400000|2024-11-26 22:50:00|1354.52|1352.12|1354.69|1352.29|1354.76|1352.36|1354.52|1352.12|0
1732661700000|2024-11-26 22:55:00|1354.73|1352.33|1354.73|1352.33|1355|1352.6|1354.55|1352.15|0
1732662000000|2024-11-26 23:00:00|1354.83|1352.43|1354.36|1351.96|1354.83|1352.43|1350.82|1348.42|0
1732662300000|2024-11-26 23:05:00|1354.48|1352.08|1355.66|1353.26|1356.37|1353.97|1354.25|1351.85|0
1732662600000|2024-11-26 23:10:00|1355.9|1353.5|1356.37|1353.97|1356.85|1354.45|1355.9|1353.5|0
1732662900000|2024-11-26 23:15:00|1356.14|1353.74|1354.72|1352.32|1356.37|1353.97|1354.48|1352.08|0
1732663200000|2024-11-26 23:20:00|1354.48|1352.08|1354.01|1351.61|1354.95|1352.55|1353.65|1351.25|0
1732663500000|2024-11-26 23:25:00|1353.77|1351.37|1353.3|1350.9|1354.95|1352.55|1353.06|1350.66|0
1732663800000|2024-11-26 23:30:00|1353.41|1351.01|1355.77|1353.37|1355.77|1353.37|1353.41|1351.01|0
1732664100000|2024-11-26 23:35:00|1355.9|1353.5|1354.72|1352.32|1355.9|1353.5|1354.72|1352.32|0
1732664400000|2024-11-26 23:40:00|1354.48|1352.08|1354.71|1352.31|1354.95|1352.55|1354.12|1351.72|0
1732664700000|2024-11-26 23:45:00|1354.95|1352.55|1354.95|1352.55|1355.42|1353.02|1354.71|1352.31|0
1732665000000|2024-11-26 23:50:00|1355.06|1352.66|1354.48|1352.08|1355.06|1352.66|1354.48|1352.08|0
1732665300000|2024-11-26 23:55:00|1354.71|1352.31|1354.48|1352.08|1354.95|1352.55|1354.24|1351.84|0
1732665600000|2024-11-27 00:00:00|1354.59|1352.19|1353.06|1350.66|1355.06|1352.66|1352.82|1350.42|0
1732665900000|2024-11-27 00:05:00|1352.82|1350.42|1352.59|1350.19|1353.53|1351.13|1352.59|1350.19|0
1732666200000|2024-11-27 00:10:00|1352.46|1350.06|1352.58|1350.18|1352.59|1350.19|1352.11|1349.71|0
1732666500000|2024-11-27 00:15:00|1352.82|1350.42|1353.06|1350.66|1353.29|1350.89|1352.58|1350.18|0
1732666800000|2024-11-27 00:20:00|1352.82|1350.42|1352.58|1350.18|1353.06|1350.66|1352.35|1349.95|0
1732667100000|2024-11-27 00:25:00|1352.35|1349.95|1352.11|1349.71|1352.35|1349.95|1351.4|1349|0
1732667400000|2024-11-27 00:30:00|1352.7|1350.3|1352.58|1350.18|1353.06|1350.66|1351.87|1349.47|0
1732667700000|2024-11-27 00:35:00|1352.82|1350.42|1352.58|1350.18|1353.05|1350.65|1352.11|1349.71|0
1732668000000|2024-11-27 00:40:00|1352.46|1350.06|1351.87|1349.47|1352.58|1350.18|1351.64|1349.24|0
1732668300000|2024-11-27 00:45:00|1351.75|1349.35|1351.87|1349.47|1352.34|1349.94|1350.93|1348.53|0
1732668600000|2024-11-27 00:50:00|1352.11|1349.71|1353.76|1351.36|1353.76|1351.36|1352.11|1349.71|0
1732668900000|2024-11-27 00:55:00|1354|1351.6|1353.76|1351.36|1354.71|1352.31|1353.76|1351.36|0
1732669200000|2024-11-27 01:00:00|1354|1351.6|1354.23|1351.83|1354.94|1352.54|1353.52|1351.12|0
1732669500000|2024-11-27 01:05:00|1354.35|1351.95|1354|1351.6|1354.47|1352.07|1353.76|1351.36|0
1732669800000|2024-11-27 01:10:00|1353.87|1351.47|1354.47|1352.07|1354.7|1352.3|1353.29|1350.89|0
1732670100000|2024-11-27 01:15:00|1354.7|1352.3|1354.47|1352.07|1354.94|1352.54|1354.23|1351.83|0
1732670400000|2024-11-27 01:20:00|1354.7|1352.3|1354.57|1352.17|1355.04|1352.64|1354.47|1352.07|0
1732670700000|2024-11-27 01:25:00|1354.68|1352.28|1354.33|1351.93|1355.04|1352.64|1353.86|1351.46|0
1732671000000|2024-11-27 01:30:00|1354.23|1352.03|1354.7|1352.5|1354.94|1352.74|1353.99|1351.79|0
1732671300000|2024-11-27 01:35:00|1354.58|1352.38|1354.7|1352.5|1354.94|1352.74|1354.23|1352.03|0
1732671600000|2024-11-27 01:40:00|1354.81|1352.61|1355.65|1353.45|1356|1353.8|1354.7|1352.5|0
1732671900000|2024-11-27 01:45:00|1355.41|1353.21|1355.17|1352.97|1355.41|1353.21|1354.46|1352.26|0
1732672200000|2024-11-27 01:50:00|1355.29|1353.09|1355.64|1353.44|1355.88|1353.68|1355.17|1352.97|0
1732672500000|2024-11-27 01:55:00|1355.88|1353.68|1356.35|1354.15|1356.59|1354.39|1355.52|1353.32|0
1732672800000|2024-11-27 02:00:00|1356.12|1353.92|1356.12|1353.92|1356.35|1354.15|1355.64|1353.44|0
1732673100000|2024-11-27 02:05:00|1356.35|1354.15|1356.59|1354.39|1356.82|1354.62|1356.12|1353.92|0
1732673400000|2024-11-27 02:10:00|1356.82|1354.62|1356.82|1354.62|1356.94|1354.74|1356.35|1354.15|0
1732673700000|2024-11-27 02:15:00|1356.59|1354.39|1357.06|1354.86|1357.06|1354.86|1356.59|1354.39|0
1732674000000|2024-11-27 02:20:00|1356.82|1354.62|1358.48|1356.28|1358.71|1356.51|1356.35|1354.15|0
1732674300000|2024-11-27 02:25:00|1358.71|1356.51|1359.77|1357.57|1359.89|1357.69|1358.71|1356.51|0
1732674600000|2024-11-27 02:30:00|1359.89|1357.69|1358.95|1356.75|1359.89|1357.69|1358.71|1356.51|0
1732674900000|2024-11-27 02:35:00|1358.71|1356.51|1358.71|1356.51|1358.95|1356.75|1358.47|1356.27|0
1732675200000|2024-11-27 02:40:00|1358.59|1356.39|1360.13|1357.93|1360.13|1357.93|1358.59|1356.39|0
1732675500000|2024-11-27 02:45:00|1359.89|1357.69|1359.89|1357.69|1360.13|1357.93|1359.42|1357.22|0
1732675800000|2024-11-27 02:50:00|1360.13|1357.93|1358.94|1356.74|1360.13|1357.93|1358.94|1356.74|0
1732676100000|2024-11-27 02:55:00|1358.71|1356.51|1357.76|1355.56|1358.94|1356.74|1357.76|1355.56|0
1732676400000|2024-11-27 03:00:00|1357.53|1355.33|1357.29|1355.09|1357.76|1355.56|1357.05|1354.85|0
1732676700000|2024-11-27 03:05:00|1357.17|1354.97|1355.64|1353.44|1357.29|1355.09|1355.64|1353.44|0
1732677000000|2024-11-27 03:10:00|1355.75|1353.55|1355.87|1353.67|1356.34|1354.14|1355.63|1353.43|0
1732677300000|2024-11-27 03:15:00|1355.63|1353.43|1354.93|1352.73|1355.87|1353.67|1354.93|1352.73|0
1732677600000|2024-11-27 03:20:00|1355.16|1352.96|1355.16|1352.96|1355.4|1353.2|1354.69|1352.49|0
1732677900000|2024-11-27 03:25:00|1354.92|1352.72|1354.69|1352.49|1355.4|1353.2|1354.69|1352.49|0
1732678200000|2024-11-27 03:30:00|1354.45|1352.25|1353.27|1351.07|1354.45|1352.25|1352.91|1350.71|0
1732678500000|2024-11-27 03:35:00|1353.03|1350.83|1353.03|1350.83|1353.98|1351.78|1353.03|1350.83|0
1732678800000|2024-11-27 03:40:00|1352.91|1350.71|1353.98|1351.78|1353.98|1351.78|1352.91|1350.71|0
1732679100000|2024-11-27 03:45:00|1354.21|1352.01|1354.69|1352.49|1355.39|1353.19|1354.21|1352.01|0
1732679400000|2024-11-27 03:50:00|1354.45|1352.25|1354.56|1352.36|1354.69|1352.49|1353.74|1351.54|0
1732679700000|2024-11-27 03:55:00|1354.69|1352.49|1354.45|1352.25|1354.69|1352.49|1354.21|1352.01|0
1732680000000|2024-11-27 04:00:00|1354.09|1351.89|1353.74|1351.54|1354.09|1351.89|1353.5|1351.3|0
1732680300000|2024-11-27 04:05:00|1353.98|1351.78|1353.27|1351.07|1353.98|1351.78|1353.03|1350.83|0
1732680600000|2024-11-27 04:10:00|1353.5|1351.3|1352.79|1350.59|1353.74|1351.54|1352.79|1350.59|0
1732680900000|2024-11-27 04:15:00|1353.03|1350.83|1352.79|1350.59|1353.03|1350.83|1352.43|1350.23|0
1732681200000|2024-11-27 04:20:00|1352.56|1350.36|1352.56|1350.36|1352.56|1350.36|1352.32|1350.12|0
1732681500000|2024-11-27 04:25:00|1352.79|1350.59|1352.56|1350.36|1353.03|1350.83|1352.56|1350.36|0
1732681800000|2024-11-27 04:30:00|1352.79|1350.59|1352.08|1349.88|1352.79|1350.59|1352.08|1349.88|0
1732682100000|2024-11-27 04:35:00|1352.32|1350.12|1351.85|1349.65|1352.32|1350.12|1351.61|1349.41|0
1732682400000|2024-11-27 04:40:00|1351.61|1349.41|1352.32|1350.12|1352.32|1350.12|1351.61|1349.41|0
1732682700000|2024-11-27 04:45:00|1352.08|1349.88|1350.66|1348.46|1352.32|1350.12|1350.66|1348.46|0
1732683000000|2024-11-27 04:50:00|1350.43|1348.23|1350.66|1348.46|1350.78|1348.58|1348.89|1346.69|0
1732683300000|2024-11-27 04:55:00|1350.43|1348.23|1350.9|1348.7|1351.37|1349.17|1349.95|1347.75|0
1732683600000|2024-11-27 05:00:00|1351.14|1348.94|1350.66|1348.46|1351.14|1348.94|1350.54|1348.34|0
1732683900000|2024-11-27 05:05:00|1350.54|1348.34|1350.77|1348.57|1350.9|1348.7|1350.19|1347.99|0
1732684200000|2024-11-27 05:10:00|1350.66|1348.46|1350.42|1348.22|1350.9|1348.7|1350.19|1347.99|0
1732684500000|2024-11-27 05:15:00|1350.19|1347.99|1349.48|1347.28|1350.19|1347.99|1348.77|1346.57|0
1732684800000|2024-11-27 05:20:00|1349.24|1347.04|1350.19|1347.99|1350.19|1347.99|1349.01|1346.81|0
1732685100000|2024-11-27 05:25:00|1350.42|1348.22|1350.77|1348.57|1351.13|1348.93|1350.42|1348.22|0
1732685400000|2024-11-27 05:30:00|1350.9|1348.7|1352.08|1349.88|1352.31|1350.11|1350.66|1348.46|0
1732685700000|2024-11-27 05:35:00|1352.31|1350.11|1352.31|1350.11|1352.31|1350.11|1352.07|1349.87|0
1732686000000|2024-11-27 05:40:00|1352.07|1349.87|1351.95|1349.75|1352.55|1350.35|1351.84|1349.64|0
1732686300000|2024-11-27 05:45:00|1351.84|1349.64|1351.6|1349.4|1352.07|1349.87|1351.13|1348.93|0
1732686600000|2024-11-27 05:50:00|1351.48|1349.28|1351.36|1349.16|1351.6|1349.4|1351.13|1348.93|0
1732686900000|2024-11-27 05:55:00|1351.13|1348.93|1350.06|1347.86|1351.13|1348.93|1349.95|1347.75|0
1732687200000|2024-11-27 06:00:00|1350.42|1348.22|1349.95|1347.75|1350.89|1348.69|1349.71|1347.51|0
1732687500000|2024-11-27 06:05:00|1350.06|1347.86|1350.89|1348.69|1351.6|1349.4|1349.82|1347.62|0
1732687800000|2024-11-27 06:10:00|1351|1348.8|1351.83|1349.63|1351.83|1349.63|1351|1348.8|0
1732688100000|2024-11-27 06:15:00|1351.6|1349.4|1352.54|1350.34|1353.01|1350.81|1351.6|1349.4|0
1732688400000|2024-11-27 06:20:00|1352.42|1350.22|1352.78|1350.58|1352.78|1350.58|1352.07|1349.87|0
1732688700000|2024-11-27 06:25:00|1352.54|1350.34|1352.42|1350.22|1352.78|1350.58|1352.3|1350.1|0
1732689000000|2024-11-27 06:30:00|1352.3|1350.1|1352.54|1350.34|1353.01|1350.81|1352.07|1349.87|0
1732689300000|2024-11-27 06:35:00|1352.3|1350.1|1351.94|1349.74|1352.42|1350.22|1351.36|1349.16|0
1732689600000|2024-11-27 06:40:00|1352.07|1349.87|1353.01|1350.81|1353.01|1350.81|1351.83|1349.63|0
1732689900000|2024-11-27 06:45:00|1352.89|1350.69|1352.07|1349.87|1353.25|1351.05|1351.83|1349.63|0
1732690200000|2024-11-27 06:50:00|1352.18|1349.98|1352.54|1350.34|1352.65|1350.45|1352.07|1349.87|0
1732690500000|2024-11-27 06:55:00|1352.42|1350.22|1351.12|1348.92|1352.54|1350.34|1350.88|1348.68|0
1732690800000|2024-11-27 07:00:00|1351.36|1349.16|1351.94|1349.74|1352.06|1349.86|1349.94|1347.74|0
1732691100000|2024-11-27 07:05:00|1352.06|1349.86|1352.06|1349.86|1353.01|1350.81|1351.7|1349.5|0
1732691400000|2024-11-27 07:10:00|1351.83|1349.63|1352.3|1350.1|1352.77|1350.57|1350.65|1348.45|0
1732691700000|2024-11-27 07:15:00|1352.41|1350.21|1353.72|1351.52|1353.72|1351.52|1352.18|1349.98|0
1732692000000|2024-11-27 07:20:00|1353.95|1351.75|1352.88|1350.68|1354.19|1351.99|1352.77|1350.57|0
1732692300000|2024-11-27 07:25:00|1353.01|1350.81|1353.36|1351.16|1353.48|1351.28|1352.53|1350.33|0
1732692600000|2024-11-27 07:30:00|1353.24|1351.04|1354.3|1352.1|1355.13|1352.93|1353.01|1350.81|0
1732692900000|2024-11-27 07:35:00|1354.19|1351.99|1354.42|1352.22|1354.89|1352.69|1353.95|1351.75|0
1732693200000|2024-11-27 07:40:00|1354.19|1351.99|1354.42|1352.22|1354.66|1352.46|1353.95|1351.75|0
1732693500000|2024-11-27 07:45:00|1354.53|1352.33|1353|1350.8|1354.66|1352.46|1352.3|1350.1|0
1732693800000|2024-11-27 07:50:00|1352.77|1350.57|1353.48|1351.28|1353.48|1351.28|1351.82|1349.62|0
1732694100000|2024-11-27 07:55:00|1353.71|1351.51|1352.06|1349.86|1353.71|1351.51|1351.82|1349.62|0
1732694400000|2024-11-27 08:00:00|1352.29|1350.09|1347.33|1345.13|1352.29|1350.09|1346.86|1344.66|0
1732694700000|2024-11-27 08:05:00|1347.45|1345.25|1349.7|1347.5|1351.35|1349.15|1346.86|1344.66|0
1732695000000|2024-11-27 08:10:00|1349.46|1347.26|1347.33|1345.13|1350.17|1347.97|1347.33|1345.13|0
1732695300000|2024-11-27 08:15:00|1347.45|1345.25|1348.04|1345.84|1349.1|1346.9|1346.97|1344.77|0
1732695600000|2024-11-27 08:20:00|1348.15|1345.95|1344.03|1341.83|1348.51|1346.31|1343.08|1340.88|0
1732695900000|2024-11-27 08:25:00|1344.26|1342.06|1344.74|1342.54|1346.86|1344.66|1343.67|1341.47|0
1732696200000|2024-11-27 08:30:00|1344.97|1342.77|1346.15|1343.95|1346.15|1343.95|1343.32|1341.12|0
1732696500000|2024-11-27 08:35:00|1346.26|1344.06|1345.44|1343.24|1347.09|1344.89|1344.73|1342.53|0
1732696800000|2024-11-27 08:40:00|1344.97|1342.77|1343.55|1341.35|1345.21|1343.01|1342.14|1339.94|0
1732697100000|2024-11-27 08:45:00|1343.9|1341.7|1345.44|1343.24|1346.03|1343.83|1343.2|1341|0
1732697400000|2024-11-27 08:50:00|1345.68|1343.48|1342.61|1340.41|1345.68|1343.48|1342.37|1340.17|0
1732697700000|2024-11-27 08:55:00|1342.37|1340.17|1344.14|1341.94|1344.26|1342.06|1341.9|1339.7|0
1732698000000|2024-11-27 09:00:00|1344.26|1342.06|1346.38|1344.18|1346.38|1344.18|1343.55|1341.35|0
1732698300000|2024-11-27 09:05:00|1347.09|1344.89|1344.61|1342.41|1347.2|1345|1344.61|1342.41|0
1732698600000|2024-11-27 09:10:00|1344.49|1342.29|1345.44|1343.24|1346.15|1343.95|1344.02|1341.82|0
1732698900000|2024-11-27 09:15:00|1344.97|1342.77|1343.9|1341.7|1346.62|1344.42|1343.55|1341.35|0
1732699200000|2024-11-27 09:20:00|1343.79|1341.59|1344.26|1342.06|1344.49|1342.29|1341.9|1339.7|0
1732699500000|2024-11-27 09:25:00|1344.49|1342.29|1343.19|1340.99|1344.73|1342.53|1342.84|1340.64|0
1732699800000|2024-11-27 09:30:00|1342.84|1340.64|1340.95|1338.75|1343.19|1340.99|1339.65|1337.45|0
1732700100000|2024-11-27 09:35:00|1340.72|1338.52|1342.24|1340.04|1342.84|1340.64|1340.01|1337.81|0
1732700400000|2024-11-27 09:40:00|1342.37|1340.17|1341.06|1338.86|1342.37|1340.17|1340.72|1338.52|0
1732700700000|2024-11-27 09:45:00|1340.95|1338.75|1340.48|1338.28|1342.84|1340.64|1340.24|1338.04|0
1732701000000|2024-11-27 09:50:00|1340.71|1338.51|1341.42|1339.22|1341.66|1339.46|1340.12|1337.92|0
1732701300000|2024-11-27 09:55:00|1341.54|1339.34|1342.95|1340.75|1343.07|1340.87|1340.95|1338.75|0
1732701600000|2024-11-27 10:00:00|1343.07|1340.87|1341.77|1339.57|1343.89|1341.69|1341.66|1339.46|0
1732701900000|2024-11-27 10:05:00|1341.89|1339.69|1341.18|1338.98|1343.31|1341.11|1341.06|1338.86|0
1732702200000|2024-11-27 10:10:00|1341.3|1339.1|1342.83|1340.63|1342.95|1340.75|1340.48|1338.28|0
1732702500000|2024-11-27 10:15:00|1343.07|1340.87|1342.83|1340.63|1344.49|1342.29|1342.48|1340.28|0
1732702800000|2024-11-27 10:20:00|1342.6|1340.4|1342.36|1340.16|1343.07|1340.87|1341.65|1339.45|0
1732703100000|2024-11-27 10:25:00|1342.24|1340.04|1343.3|1341.1|1344.01|1341.81|1342.13|1339.93|0
1732703400000|2024-11-27 10:30:00|1343.18|1340.98|1343.07|1340.87|1343.89|1341.69|1342.83|1340.63|0
1732703700000|2024-11-27 10:35:00|1343.42|1341.22|1342.94|1340.74|1343.54|1341.34|1342.6|1340.4|0
1732704000000|2024-11-27 10:40:00|1342.83|1340.63|1342.83|1340.63|1343.78|1341.58|1342.47|1340.27|0
1732704300000|2024-11-27 10:45:00|1342.6|1340.4|1342.83|1340.63|1343.3|1341.1|1342.24|1340.04|0
1732704600000|2024-11-27 10:50:00|1342.71|1340.51|1343.54|1341.34|1343.65|1341.45|1342.59|1340.39|0
1732704900000|2024-11-27 10:55:00|1343.65|1341.45|1345.19|1342.99|1346.01|1343.81|1343.54|1341.34|0
1732705200000|2024-11-27 11:00:00|1344.83|1342.63|1345.19|1342.99|1345.9|1343.7|1344.72|1342.52|0
1732705500000|2024-11-27 11:05:00|1345.42|1343.22|1343.65|1341.45|1345.42|1343.22|1343.3|1341.1|0
1732705800000|2024-11-27 11:10:00|1343.54|1341.34|1341.41|1339.21|1343.54|1341.34|1341.41|1339.21|0
1732706100000|2024-11-27 11:15:00|1341.65|1339.45|1341.65|1339.45|1342.36|1340.16|1341.18|1338.98|0
1732706400000|2024-11-27 11:20:00|1341.52|1339.32|1340.47|1338.27|1342.12|1339.92|1339.05|1336.85|0
1732706700000|2024-11-27 11:25:00|1340.58|1338.38|1340.23|1338.03|1340.94|1338.74|1339.99|1337.79|0
1732707000000|2024-11-27 11:30:00|1339.99|1337.79|1342.59|1340.39|1342.7|1340.5|1339.99|1337.79|0
1732707300000|2024-11-27 11:35:00|1342.47|1340.27|1342.35|1340.15|1343.3|1341.1|1342.23|1340.03|0
1732707600000|2024-11-27 11:40:00|1342.12|1339.92|1344|1341.8|1344.24|1342.04|1342.12|1339.92|0
1732707900000|2024-11-27 11:45:00|1344.24|1342.04|1343.29|1341.09|1344.24|1342.04|1343.06|1340.86|0
1732708200000|2024-11-27 11:50:00|1343.06|1340.86|1344.24|1342.04|1344.47|1342.27|1343.06|1340.86|0
1732708500000|2024-11-27 11:55:00|1344.35|1342.15|1345.06|1342.86|1345.53|1343.33|1344.24|1342.04|0
1732708800000|2024-11-27 12:00:00|1345.18|1342.98|1344.24|1342.04|1345.42|1343.22|1344|1341.8|0
1732709100000|2024-11-27 12:05:00|1344|1341.8|1343.29|1341.09|1344.59|1342.39|1342.35|1340.15|0
1732709400000|2024-11-27 12:10:00|1343.53|1341.33|1344.47|1342.27|1344.94|1342.74|1343.53|1341.33|0
1732709700000|2024-11-27 12:15:00|1344.71|1342.51|1345.89|1343.69|1345.89|1343.69|1344.71|1342.51|0
1732710000000|2024-11-27 12:20:00|1345.65|1343.45|1346.83|1344.63|1347.54|1345.34|1345.65|1343.45|0
1732710300000|2024-11-27 12:25:00|1347.07|1344.87|1345.18|1342.98|1347.3|1345.1|1344.94|1342.74|0
1732710600000|2024-11-27 12:30:00|1345.29|1343.09|1346.36|1344.16|1346.36|1344.16|1345.05|1342.85|0
1732710900000|2024-11-27 12:35:00|1346.12|1343.92|1346.36|1344.16|1347.06|1344.86|1345.65|1343.45|0
1732711200000|2024-11-27 12:40:00|1346.47|1344.27|1346.12|1343.92|1347.06|1344.86|1345.88|1343.68|0
1732711500000|2024-11-27 12:45:00|1346.36|1344.16|1345.88|1343.68|1346.59|1344.39|1345.76|1343.56|0
1732711800000|2024-11-27 12:50:00|1345.65|1343.45|1347.3|1345.1|1347.54|1345.34|1345.29|1343.09|0
1732712100000|2024-11-27 12:55:00|1347.54|1345.34|1346.35|1344.15|1348.01|1345.81|1346.23|1344.03|0
1732712400000|2024-11-27 13:00:00|1346.59|1344.39|1347.02|1344.82|1347.02|1344.82|1345.54|1343.34|0
1732712700000|2024-11-27 13:05:00|1347.26|1345.06|1348.2|1346|1348.2|1346|1346.78|1344.58|0
1732713000000|2024-11-27 13:10:00|1347.96|1345.76|1347.96|1345.76|1349.38|1347.18|1347.49|1345.29|0
1732713300000|2024-11-27 13:15:00|1348.2|1346|1349.62|1347.42|1350.09|1347.89|1348.2|1346|0
1732713600000|2024-11-27 13:20:00|1349.85|1347.65|1349.14|1346.94|1351.27|1349.07|1349.14|1346.94|0
1732713900000|2024-11-27 13:25:00|1348.91|1346.71|1349.02|1346.82|1349.38|1347.18|1347.96|1345.76|0
1732714200000|2024-11-27 13:30:00|1349.14|1346.94|1348.78|1346.58|1352.21|1350.01|1348.78|1346.58|0
1732714500000|2024-11-27 13:35:00|1348.91|1346.71|1351.27|1349.07|1351.74|1349.54|1348.43|1346.23|0
1732714800000|2024-11-27 13:40:00|1351.38|1349.18|1351.27|1349.07|1351.97|1349.77|1350.09|1347.89|0
1732715100000|2024-11-27 13:45:00|1351.38|1349.18|1350.08|1347.88|1351.5|1349.3|1348.9|1346.7|0
1732715400000|2024-11-27 13:50:00|1349.73|1347.53|1351.74|1349.54|1352.21|1350.01|1349.38|1347.18|0
1732715700000|2024-11-27 13:55:00|1351.5|1349.3|1350.08|1347.88|1351.74|1349.54|1349.61|1347.41|0
1732716000000|2024-11-27 14:00:00|1350.32|1348.12|1347.72|1345.52|1350.79|1348.59|1347.72|1345.52|0
1732716300000|2024-11-27 14:05:00|1347.96|1345.76|1347.25|1345.05|1348.43|1346.23|1346.54|1344.34|0
1732716600000|2024-11-27 14:10:00|1347.01|1344.81|1349.14|1346.94|1349.84|1347.64|1346.78|1344.58|0
1732716900000|2024-11-27 14:15:00|1349.37|1347.17|1348.52|1346.32|1349.49|1347.29|1347.92|1345.72|0
1732717200000|2024-11-27 14:20:00|1348.28|1346.08|1347.33|1345.13|1348.39|1346.19|1347.1|1344.9|0
1732717500000|2024-11-27 14:25:00|1347.1|1344.9|1347.33|1345.13|1348.75|1346.55|1346.86|1344.66|0
1732717800000|2024-11-27 14:30:00|1347.57|1345.37|1348.75|1346.55|1350.64|1348.44|1342.37|1340.17|0
1732718100000|2024-11-27 14:35:00|1348.28|1346.08|1344.97|1342.77|1348.28|1346.08|1343.08|1340.88|0
1732718400000|2024-11-27 14:40:00|1345.21|1343.01|1348.28|1346.08|1349.46|1347.26|1344.5|1342.3|0
1732718700000|2024-11-27 14:45:00|1347.8|1345.6|1348.28|1346.08|1350.64|1348.44|1347.09|1344.89|0
1732719000000|2024-11-27 14:50:00|1347.57|1345.37|1344.26|1342.06|1347.8|1345.6|1343.79|1341.59|0
1732719300000|2024-11-27 14:55:00|1344.02|1341.82|1346.26|1344.06|1347.09|1344.89|1344.02|1341.82|0
1732719600000|2024-11-27 15:00:00|1346.38|1344.18|1344.26|1342.06|1346.38|1344.18|1342.13|1339.93|0
1732719900000|2024-11-27 15:05:00|1344.37|1342.17|1344.02|1341.82|1346.62|1344.42|1343.55|1341.35|0
1732720200000|2024-11-27 15:10:00|1343.79|1341.59|1341.19|1338.99|1345.08|1342.88|1340.72|1338.52|0
1732720500000|2024-11-27 15:15:00|1341.42|1339.22|1342.13|1339.93|1342.6|1340.4|1339.77|1337.57|0
1732720800000|2024-11-27 15:20:00|1341.66|1339.46|1340.24|1338.04|1342.13|1339.93|1339.3|1337.1|0
1732721100000|2024-11-27 15:25:00|1340.01|1337.81|1336.7|1334.5|1340.95|1338.75|1335.76|1333.56|0
1732721400000|2024-11-27 15:30:00|1337.41|1335.21|1335.54|1333.34|1338.37|1336.17|1335.54|1333.34|0
1732721700000|2024-11-27 15:35:00|1336.01|1333.81|1330.35|1328.15|1336.95|1334.75|1329.17|1326.97|0
1732722000000|2024-11-27 15:40:00|1330.11|1327.91|1338.37|1336.17|1338.6|1336.4|1329.87|1327.67|0
1732722300000|2024-11-27 15:45:00|1338.13|1335.93|1333.88|1331.68|1338.6|1336.4|1333.88|1331.68|0
1732722600000|2024-11-27 15:50:00|1334.35|1332.15|1333.65|1331.45|1334.83|1332.63|1331.52|1329.32|0
1732722900000|2024-11-27 15:55:00|1333.88|1331.68|1331.99|1329.79|1334.83|1332.63|1331.52|1329.32|0
1732723200000|2024-11-27 16:00:00|1331.76|1329.56|1328.22|1326.02|1331.99|1329.79|1326.1|1323.9|0
1732723500000|2024-11-27 16:05:00|1328.46|1326.26|1331.76|1329.56|1332.23|1330.03|1327.51|1325.31|0
1732723800000|2024-11-27 16:10:00|1331.29|1329.09|1329.4|1327.2|1331.29|1329.09|1327.04|1324.84|0
1732724100000|2024-11-27 16:15:00|1328.93|1326.73|1328.18|1325.98|1329.87|1327.67|1327.04|1324.84|0
1732724400000|2024-11-27 16:20:00|1328.41|1326.21|1328.41|1326.21|1330.3|1328.1|1327.7|1325.5|0
1732724700000|2024-11-27 16:25:00|1328.17|1325.97|1327.7|1325.5|1329.59|1327.39|1326.76|1324.56|0
1732725000000|2024-11-27 16:30:00|1326.99|1324.79|1329.82|1327.62|1330.3|1328.1|1326.52|1324.32|0
1732725300000|2024-11-27 16:35:00|1329.59|1327.39|1333.13|1330.93|1333.83|1331.63|1329.59|1327.39|0
1732725600000|2024-11-27 16:40:00|1333.36|1331.16|1327.7|1325.5|1334.07|1331.87|1327.46|1325.26|0
1732725900000|2024-11-27 16:45:00|1327.81|1325.61|1325.11|1322.91|1329.12|1326.92|1324.63|1322.43|0
1732726200000|2024-11-27 16:50:00|1324.87|1322.67|1324.51|1322.31|1326.28|1324.08|1324.16|1321.96|0
1732726500000|2024-11-27 16:55:00|1324.63|1322.43|1325.1|1322.9|1326.76|1324.56|1323.69|1321.49|0
1732726800000|2024-11-27 17:00:00|1324.87|1322.67|1321.57|1319.37|1324.87|1322.67|1320.86|1318.66|0
1732727100000|2024-11-27 17:05:00|1322.28|1320.08|1318.98|1316.78|1323.45|1321.25|1317.09|1314.89|0
1732727400000|2024-11-27 17:10:00|1319.21|1317.01|1322.88|1320.68|1324.06|1321.86|1319.21|1317.01|0
1732727700000|2024-11-27 17:15:00|1322.99|1320.79|1323.35|1321.15|1323.82|1321.62|1321.23|1319.03|0
1732728000000|2024-11-27 17:20:00|1323.7|1321.5|1322.41|1320.21|1325.47|1323.27|1322.17|1319.97|0
1732728300000|2024-11-27 17:25:00|1322.64|1320.44|1325.49|1323.29|1326.43|1324.23|1322.41|1320.21|0
1732728600000|2024-11-27 17:30:00|1325.72|1323.52|1323.84|1321.64|1326.19|1323.99|1321.48|1319.28|0
1732728900000|2024-11-27 17:35:00|1323.6|1321.4|1323.13|1320.93|1324.78|1322.58|1321.72|1319.52|0
1732729200000|2024-11-27 17:40:00|1323.36|1321.16|1323.6|1321.4|1324.54|1322.34|1322.66|1320.46|0
1732729500000|2024-11-27 17:45:00|1323.36|1321.16|1324.78|1322.58|1325.25|1323.05|1322.3|1320.1|0
1732729800000|2024-11-27 17:50:00|1325.01|1322.81|1326.19|1323.99|1327.6|1325.4|1324.78|1322.58|0
1732730100000|2024-11-27 17:55:00|1325.95|1323.75|1327.13|1324.93|1327.6|1325.4|1324.54|1322.34|0
1732730400000|2024-11-27 18:00:00|1326.9|1324.7|1326.42|1324.22|1327.13|1324.93|1325.25|1323.05|0
1732730700000|2024-11-27 18:05:00|1326.3|1324.1|1327.84|1325.64|1327.84|1325.64|1326.19|1323.99|0
1732731000000|2024-11-27 18:10:00|1328.07|1325.87|1330.43|1328.23|1330.43|1328.23|1327.84|1325.64|0
1732731300000|2024-11-27 18:15:00|1330.66|1328.46|1331.37|1329.17|1331.61|1329.41|1328.78|1326.58|0
1732731600000|2024-11-27 18:20:00|1331.61|1329.41|1329.48|1327.28|1331.61|1329.41|1328.78|1326.58|0
1732731900000|2024-11-27 18:25:00|1329.72|1327.52|1328.31|1326.11|1330.43|1328.23|1327.13|1324.93|0
1732732200000|2024-11-27 18:30:00|1328.07|1325.87|1330.66|1328.46|1330.9|1328.7|1326.89|1324.69|0
1732732500000|2024-11-27 18:35:00|1330.9|1328.7|1332.08|1329.88|1333.26|1331.06|1330.9|1328.7|0
1732732800000|2024-11-27 18:40:00|1332.31|1330.11|1331.6|1329.4|1332.78|1330.58|1330.66|1328.46|0
1732733100000|2024-11-27 18:45:00|1331.84|1329.64|1330.66|1328.46|1332.55|1330.35|1329.72|1327.52|0
1732733400000|2024-11-27 18:50:00|1330.42|1328.22|1333.02|1330.82|1333.25|1331.05|1330.42|1328.22|0
1732733700000|2024-11-27 18:55:00|1332.78|1330.58|1332.31|1330.11|1334.2|1332|1332.07|1329.87|0
1732734000000|2024-11-27 19:00:00|1332.54|1330.34|1332.71|1330.51|1333.42|1331.22|1331.3|1329.1|0
1732734300000|2024-11-27 19:05:00|1332.95|1330.75|1332.48|1330.28|1332.95|1330.75|1331.77|1329.57|0
1732734600000|2024-11-27 19:10:00|1332|1329.8|1333.42|1331.22|1333.42|1331.22|1331.53|1329.33|0
1732734900000|2024-11-27 19:15:00|1333.53|1331.33|1331.88|1329.68|1333.53|1331.33|1331.53|1329.33|0
1732735200000|2024-11-27 19:20:00|1331.77|1329.57|1332.71|1330.51|1332.71|1330.51|1330.12|1327.92|0
1732735500000|2024-11-27 19:25:00|1332.82|1330.62|1330.35|1328.15|1333.18|1330.98|1329.64|1327.44|0
1732735800000|2024-11-27 19:30:00|1330.11|1327.91|1329.88|1327.68|1330.82|1328.62|1329.64|1327.44|0
1732736100000|2024-11-27 19:35:00|1329.64|1327.44|1330.11|1327.91|1330.82|1328.62|1327.52|1325.32|0
1732736400000|2024-11-27 19:40:00|1329.99|1327.79|1332.24|1330.04|1333.18|1330.98|1329.99|1327.79|0
1732736700000|2024-11-27 19:45:00|1332.47|1330.27|1332.71|1330.51|1333.65|1331.45|1331.29|1329.09|0
1732737000000|2024-11-27 19:50:00|1332.47|1330.27|1331.76|1329.56|1333.41|1331.21|1331.53|1329.33|0
1732737300000|2024-11-27 19:55:00|1331.53|1329.33|1329.99|1327.79|1332.23|1330.03|1329.99|1327.79|0
1732737600000|2024-11-27 20:00:00|1330.35|1328.15|1331.53|1329.33|1331.76|1329.56|1328.93|1326.73|0
1732737900000|2024-11-27 20:05:00|1331.29|1329.09|1332|1329.8|1332.71|1330.51|1331.05|1328.85|0
1732738200000|2024-11-27 20:10:00|1331.76|1329.56|1329.64|1327.44|1332.23|1330.03|1329.4|1327.2|0
1732738500000|2024-11-27 20:15:00|1329.87|1327.67|1328.81|1326.61|1331.05|1328.85|1328.46|1326.26|0
1732738800000|2024-11-27 20:20:00|1328.69|1326.49|1327.99|1325.79|1329.64|1327.44|1326.81|1324.61|0
1732739100000|2024-11-27 20:25:00|1327.75|1325.55|1328.39|1326.19|1328.86|1326.66|1326.57|1324.37|0
1732739400000|2024-11-27 20:30:00|1328.5|1326.3|1327.92|1325.72|1328.86|1326.66|1326.03|1323.83|0
1732739700000|2024-11-27 20:35:00|1327.45|1325.25|1327.56|1325.36|1328.15|1325.95|1326.97|1324.77|0
1732740000000|2024-11-27 20:40:00|1327.21|1325.01|1326.35|1324.15|1327.21|1325.01|1322.58|1320.38|0
1732740300000|2024-11-27 20:45:00|1326.59|1324.39|1330.83|1328.63|1331.31|1329.11|1326.35|1324.15|0
1732740600000|2024-11-27 20:50:00|1330.36|1328.16|1328.71|1326.51|1331.78|1329.58|1327.77|1325.57|0
1732740900000|2024-11-27 20:55:00|1328.95|1326.75|1329.65|1327.45|1330.13|1327.93|1327.77|1325.57|0
1732741200000|2024-11-27 21:00:00|1330.36|1328.16|1330.83|1328.63|1331.54|1329.34|1329.42|1327.22|0
1732741500000|2024-11-27 21:05:00|1330.71|1328.51|1329.18|1326.98|1330.71|1328.51|1328.47|1326.27|0
1732741800000|2024-11-27 21:10:00|1329.42|1327.22|1329.89|1327.69|1330.36|1328.16|1328.94|1326.74|0
1732742100000|2024-11-27 21:15:00|1329.99|1327.59|1330.22|1327.82|1330.22|1327.82|1328.57|1326.17|0
1732742400000|2024-11-27 21:20:00|1329.99|1327.59|1330.22|1327.82|1330.69|1328.29|1329.99|1327.59|0
1732742700000|2024-11-27 21:25:00|1330.46|1328.06|1330.22|1327.82|1330.46|1328.06|1329.99|1327.59|0
1732743000000|2024-11-27 21:30:00|1330.46|1328.06|1329.99|1327.59|1330.69|1328.29|1329.99|1327.59|0
1732743300000|2024-11-27 21:35:00|1329.98|1327.58|1329.28|1326.88|1330.22|1327.82|1329.28|1326.88|0
1732743600000|2024-11-27 21:40:00|1329.04|1326.64|1329.51|1327.11|1329.98|1327.58|1329.04|1326.64|0
1732743900000|2024-11-27 21:45:00|1329.75|1327.35|1329.75|1327.35|1330.22|1327.82|1329.75|1327.35|0
1732744200000|2024-11-27 21:50:00|1329.86|1327.46|1329.98|1327.58|1330.22|1327.82|1329.75|1327.35|0
1732744500000|2024-11-27 21:55:00|1330.22|1327.82|1329.86|1327.46|1330.45|1328.05|1329.75|1327.35|0
1732744800000|2024-11-27 22:00:00|1329.97|1327.57|1330.04|1327.64|1330.11|1327.71|1329.87|1327.47|0
1732745100000|2024-11-27 22:05:00|1329.87|1327.47|1330.04|1327.64|1330.08|1327.68|1329.87|1327.47|0
1732745400000|2024-11-27 22:10:00|1330.22|1327.82|1329.9|1327.5|1330.32|1327.92|1329.87|1327.47|0
1732745700000|2024-11-27 22:15:00|1329.87|1327.47|1329.9|1327.5|1329.93|1327.53|1329.84|1327.44|0
1732746000000|2024-11-27 22:20:00|1330.04|1327.64|1330.14|1327.74|1330.18|1327.78|1330.04|1327.64|0
1732746300000|2024-11-27 22:25:00|1330.18|1327.78|1330.21|1327.81|1330.21|1327.81|1329.93|1327.53|0
1732746600000|2024-11-27 22:30:00|1330.49|1328.09|1330.49|1328.09|1330.49|1328.09|1330.49|1328.09|0
1732747200000|2024-11-27 22:40:00|1330.42|1328.02|1330.42|1328.02|1330.42|1328.02|1330.42|1328.02|0
1732747500000|2024-11-27 22:45:00|1330.49|1328.09|1330.21|1327.81|1330.49|1328.09|1330.21|1327.81|0
1732747800000|2024-11-27 22:50:00|1330.34|1327.94|1330.32|1327.92|1330.63|1328.23|1330.28|1327.88|0
1732748100000|2024-11-27 22:55:00|1330.21|1327.81|1329.97|1327.57|1330.34|1327.94|1329.97|1327.57|0
1732748400000|2024-11-27 23:00:00|1329.62|1327.22|1334.34|1331.94|1334.34|1331.94|1329.62|1327.22|0
1732748700000|2024-11-27 23:05:00|1334.46|1332.06|1333.52|1331.12|1335.41|1333.01|1333.52|1331.12|0
1732749000000|2024-11-27 23:10:00|1333.63|1331.23|1333.04|1330.64|1333.99|1331.59|1332.1|1329.7|0
1732749300000|2024-11-27 23:15:00|1332.92|1330.52|1332.81|1330.41|1333.04|1330.64|1331.86|1329.46|0
1732749600000|2024-11-27 23:20:00|1333.16|1330.76|1333.75|1331.35|1334.22|1331.82|1333.04|1330.64|0
1732749900000|2024-11-27 23:25:00|1333.63|1331.23|1333.99|1331.59|1334.22|1331.82|1333.51|1331.11|0
1732750200000|2024-11-27 23:30:00|1334.22|1331.82|1334.57|1332.17|1334.93|1332.53|1334.22|1331.82|0
1732750500000|2024-11-27 23:35:00|1334.46|1332.06|1334.33|1331.93|1334.69|1332.29|1334.22|1331.82|0
1732750800000|2024-11-27 23:40:00|1334.46|1332.06|1334.46|1332.06|1334.69|1332.29|1334.22|1331.82|0
1732751100000|2024-11-27 23:45:00|1334.57|1332.17|1334.22|1331.82|1334.69|1332.29|1334.22|1331.82|0
1732751400000|2024-11-27 23:50:00|1334.46|1332.06|1334.22|1331.82|1334.93|1332.53|1334.22|1331.82|0
1732751700000|2024-11-27 23:55:00|1334.45|1332.05|1334.45|1332.05|1334.93|1332.53|1334.22|1331.82|0
1732752000000|2024-11-28 00:00:00|1334.57|1332.17|1334.69|1332.29|1335.16|1332.76|1334.45|1332.05|0
1732752300000|2024-11-28 00:05:00|1334.93|1332.53|1336.46|1334.06|1336.58|1334.18|1334.69|1332.29|0
1732752600000|2024-11-28 00:10:00|1336.34|1333.94|1336.46|1334.06|1336.58|1334.18|1336.11|1333.71|0
1732752900000|2024-11-28 00:15:00|1336.58|1334.18|1336.34|1333.94|1336.81|1334.41|1336.34|1333.94|0
1732753200000|2024-11-28 00:20:00|1336.58|1334.18|1336.34|1333.94|1336.81|1334.41|1336.34|1333.94|0
1732753500000|2024-11-28 00:25:00|1336.45|1334.05|1336.58|1334.18|1336.81|1334.41|1336.1|1333.7|0
1732753800000|2024-11-28 00:30:00|1336.81|1334.41|1335.63|1333.23|1336.81|1334.41|1335.63|1333.23|0
1732754100000|2024-11-28 00:35:00|1335.74|1333.34|1336.34|1333.94|1336.58|1334.18|1335.74|1333.34|0
1732754400000|2024-11-28 00:40:00|1336.1|1333.7|1336.34|1333.94|1336.34|1333.94|1336.1|1333.7|0
1732754700000|2024-11-28 00:45:00|1336.1|1333.7|1335.87|1333.47|1336.34|1333.94|1335.63|1333.23|0
1732755000000|2024-11-28 00:50:00|1335.98|1333.58|1336.1|1333.7|1336.34|1333.94|1335.39|1332.99|0
1732755300000|2024-11-28 00:55:00|1336.34|1333.94|1336.1|1333.7|1336.34|1333.94|1335.98|1333.58|0
1732755600000|2024-11-28 01:00:00|1335.86|1333.46|1335.39|1332.99|1336.34|1333.94|1335.16|1332.76|0
1732755900000|2024-11-28 01:05:00|1335.5|1333.1|1335.63|1333.23|1335.63|1333.23|1335.15|1332.75|0
1732756200000|2024-11-28 01:10:00|1335.74|1333.34|1335.86|1333.46|1336.34|1333.94|1335.15|1332.75|0
1732756500000|2024-11-28 01:15:00|1335.63|1333.23|1336.1|1333.7|1336.1|1333.7|1335.5|1333.1|0
1732756800000|2024-11-28 01:20:00|1335.98|1333.58|1335.74|1333.34|1336.1|1333.7|1335.63|1333.23|0
1732757100000|2024-11-28 01:25:00|1335.63|1333.23|1336.1|1333.7|1336.1|1333.7|1335.63|1333.23|0
1732757400000|2024-11-28 01:30:00|1336|1333.8|1336.23|1334.03|1336.47|1334.27|1336|1333.8|0
1732757700000|2024-11-28 01:35:00|1336|1333.8|1336.26|1334.06|1336.38|1334.18|1335.52|1333.32|0
1732758000000|2024-11-28 01:40:00|1336.38|1334.18|1337.32|1335.12|1337.32|1335.12|1335.67|1333.47|0
1732758300000|2024-11-28 01:45:00|1337.09|1334.89|1337.56|1335.36|1337.56|1335.36|1336.85|1334.65|0
1732758600000|2024-11-28 01:50:00|1337.32|1335.12|1336.38|1334.18|1337.56|1335.36|1336.26|1334.06|0
1732758900000|2024-11-28 01:55:00|1336.49|1334.29|1336.14|1333.94|1336.61|1334.41|1335.67|1333.47|0
1732759200000|2024-11-28 02:00:00|1336.38|1334.18|1336.73|1334.53|1337.09|1334.89|1335.91|1333.71|0
1732759500000|2024-11-28 02:05:00|1336.85|1334.65|1337.56|1335.36|1337.56|1335.36|1336.38|1334.18|0
1732759800000|2024-11-28 02:10:00|1337.43|1335.23|1336.96|1334.76|1337.43|1335.23|1336.61|1334.41|0
1732760100000|2024-11-28 02:15:00|1336.85|1334.65|1337.08|1334.88|1337.56|1335.36|1336.85|1334.65|0
1732760400000|2024-11-28 02:20:00|1337.32|1335.12|1337.32|1335.12|1337.67|1335.47|1337.32|1335.12|0
1732760700000|2024-11-28 02:25:00|1337.43|1335.23|1337.32|1335.12|1337.79|1335.59|1337.32|1335.12|0
1732761000000|2024-11-28 02:30:00|1337.2|1335|1337.32|1335.12|1337.32|1335.12|1337.08|1334.88|0
1732761300000|2024-11-28 02:35:00|1337.08|1334.88|1336.84|1334.64|1337.32|1335.12|1336.84|1334.64|0
1732761600000|2024-11-28 02:40:00|1337.08|1334.88|1337.32|1335.12|1337.43|1335.23|1336.84|1334.64|0
1732761900000|2024-11-28 02:45:00|1337.55|1335.35|1337.32|1335.12|1337.55|1335.35|1337.32|1335.12|0
1732762200000|2024-11-28 02:50:00|1337.55|1335.35|1337.55|1335.35|1337.55|1335.35|1337.08|1334.88|0
1732762500000|2024-11-28 02:55:00|1337.43|1335.23|1337.31|1335.11|1337.55|1335.35|1337.08|1334.88|0
1732762800000|2024-11-28 03:00:00|1337.19|1334.99|1337.08|1334.88|1337.31|1335.11|1337.08|1334.88|0
1732763100000|2024-11-28 03:05:00|1337.19|1334.99|1337.08|1334.88|1337.19|1334.99|1336.61|1334.41|0
1732763400000|2024-11-28 03:10:00|1337.19|1334.99|1337.08|1334.88|1337.31|1335.11|1337.08|1334.88|0
1732763700000|2024-11-28 03:15:00|1337.31|1335.11|1336.84|1334.64|1337.31|1335.11|1336.6|1334.4|0
1732764000000|2024-11-28 03:20:00|1336.72|1334.52|1337.08|1334.88|1337.08|1334.88|1336.6|1334.4|0
1732764300000|2024-11-28 03:25:00|1336.84|1334.64|1337.07|1334.87|1337.31|1335.11|1336.84|1334.64|0
1732764600000|2024-11-28 03:30:00|1336.84|1334.64|1337.31|1335.11|1337.55|1335.35|1336.6|1334.4|0
1732764900000|2024-11-28 03:35:00|1337.19|1334.99|1337.55|1335.35|1337.55|1335.35|1337.07|1334.87|0
1732765200000|2024-11-28 03:40:00|1337.78|1335.58|1337.55|1335.35|1337.78|1335.58|1337.55|1335.35|0
1732765500000|2024-11-28 03:45:00|1337.42|1335.22|1337.54|1335.34|1337.55|1335.35|1337.19|1334.99|0
1732765800000|2024-11-28 03:50:00|1337.42|1335.22|1336.95|1334.75|1337.42|1335.22|1336.84|1334.64|0
1732766100000|2024-11-28 03:55:00|1337.07|1334.87|1337.31|1335.11|1337.31|1335.11|1336.95|1334.75|0
1732766400000|2024-11-28 04:00:00|1337.54|1335.34|1337.07|1334.87|1337.54|1335.34|1336.83|1334.63|0
1732767000000|2024-11-28 04:10:00|1336.83|1334.63|1337.07|1334.87|1337.31|1335.11|1336.83|1334.63|0
1732767300000|2024-11-28 04:15:00|1337.18|1334.98|1337.07|1334.87|1337.54|1335.34|1337.07|1334.87|0
1732767600000|2024-11-28 04:20:00|1337.3|1335.1|1337.54|1335.34|1337.78|1335.58|1337.3|1335.1|0
1732767900000|2024-11-28 04:25:00|1337.65|1335.45|1338.01|1335.81|1338.01|1335.81|1337.54|1335.34|0
1732768200000|2024-11-28 04:30:00|1337.89|1335.69|1337.78|1335.58|1338.01|1335.81|1337.78|1335.58|0
1732768500000|2024-11-28 04:35:00|1337.77|1335.57|1338.01|1335.81|1338.25|1336.05|1337.77|1335.57|0
1732768800000|2024-11-28 04:40:00|1337.77|1335.57|1337.77|1335.57|1337.89|1335.69|1337.77|1335.57|0
1732769100000|2024-11-28 04:45:00|1337.54|1335.34|1337.3|1335.1|1337.77|1335.57|1337.06|1334.86|0
1732769400000|2024-11-28 04:50:00|1337.54|1335.34|1336.83|1334.63|1337.54|1335.34|1336.71|1334.51|0
1732769700000|2024-11-28 04:55:00|1337.06|1334.86|1336.59|1334.39|1337.06|1334.86|1336.59|1334.39|0
1732770000000|2024-11-28 05:00:00|1336.36|1334.16|1336.83|1334.63|1337.06|1334.86|1336.36|1334.16|0
1732770300000|2024-11-28 05:05:00|1336.7|1334.5|1336.59|1334.39|1336.83|1334.63|1336.59|1334.39|0
1732770600000|2024-11-28 05:10:00|1336.47|1334.27|1336.59|1334.39|1336.7|1334.5|1336.35|1334.15|0
1732770900000|2024-11-28 05:15:00|1336.83|1334.63|1336.12|1333.92|1337.06|1334.86|1336.12|1333.92|0
1732771200000|2024-11-28 05:20:00|1336.35|1334.15|1336.82|1334.62|1336.82|1334.62|1336.35|1334.15|0
1732771500000|2024-11-28 05:25:00|1336.59|1334.39|1337.3|1335.1|1337.3|1335.1|1336.59|1334.39|0
1732771800000|2024-11-28 05:30:00|1337.06|1334.86|1337.53|1335.33|1337.53|1335.33|1337.06|1334.86|0
1732772100000|2024-11-28 05:35:00|1337.41|1335.21|1337.77|1335.57|1337.77|1335.57|1337.41|1335.21|0
1732772400000|2024-11-28 05:40:00|1338|1335.8|1337.53|1335.33|1338|1335.8|1337.29|1335.09|0
1732772700000|2024-11-28 05:45:00|1337.41|1335.21|1337.29|1335.09|1337.53|1335.33|1337.29|1335.09|0
1732773000000|2024-11-28 05:50:00|1337.53|1335.33|1337.29|1335.09|1337.53|1335.33|1337.29|1335.09|0
1732773300000|2024-11-28 05:55:00|1337.53|1335.33|1337.53|1335.33|1337.53|1335.33|1337.29|1335.09|0
1732773600000|2024-11-28 06:00:00|1337.29|1335.09|1337.29|1335.09|1337.53|1335.33|1337.06|1334.86|0
1732773900000|2024-11-28 06:05:00|1337.53|1335.33|1337.53|1335.33|1337.76|1335.56|1337.29|1335.09|0
1732774200000|2024-11-28 06:10:00|1337.76|1335.56|1337.05|1334.85|1337.76|1335.56|1336.82|1334.62|0
1732774500000|2024-11-28 06:15:00|1337.17|1334.97|1337.05|1334.85|1337.17|1334.97|1337.05|1334.85|0
1732774800000|2024-11-28 06:20:00|1336.82|1334.62|1337.05|1334.85|1337.05|1334.85|1336.82|1334.62|0
1732775100000|2024-11-28 06:25:00|1336.82|1334.62|1336.93|1334.73|1337.05|1334.85|1336.69|1334.49|0
1732775400000|2024-11-28 06:30:00|1337.05|1334.85|1337.05|1334.85|1337.05|1334.85|1336.58|1334.38|0
1732775700000|2024-11-28 06:35:00|1336.82|1334.62|1336.58|1334.38|1337.05|1334.85|1336.58|1334.38|0
1732776000000|2024-11-28 06:40:00|1336.34|1334.14|1336.81|1334.61|1336.81|1334.61|1336.34|1334.14|0
1732776300000|2024-11-28 06:45:00|1336.69|1334.49|1336.58|1334.38|1336.81|1334.61|1336.22|1334.02|0
1732776600000|2024-11-28 06:50:00|1336.69|1334.49|1336.81|1334.61|1336.81|1334.61|1336.58|1334.38|0
1732777200000|2024-11-28 07:00:00|1336.58|1334.38|1336.69|1334.49|1336.81|1334.61|1336.34|1334.14|0
1732777500000|2024-11-28 07:05:00|1336.81|1334.61|1336.1|1333.9|1337.05|1334.85|1336.1|1333.9|0
1732777800000|2024-11-28 07:10:00|1335.63|1333.43|1336.81|1334.61|1336.81|1334.61|1335.63|1333.43|0
1732778100000|2024-11-28 07:15:00|1336.57|1334.37|1336.81|1334.61|1336.81|1334.61|1336.57|1334.37|0
1732778400000|2024-11-28 07:20:00|1336.69|1334.49|1336.57|1334.37|1336.81|1334.61|1336.34|1334.14|0
1732778700000|2024-11-28 07:25:00|1336.34|1334.14|1336.34|1334.14|1336.81|1334.61|1336.34|1334.14|0
1732779000000|2024-11-28 07:30:00|1336.57|1334.37|1335.72|1333.52|1336.57|1334.37|1335.49|1333.29|0
1732779300000|2024-11-28 07:35:00|1335.6|1333.4|1335.02|1332.82|1335.72|1333.52|1334.54|1332.34|0
1732779600000|2024-11-28 07:40:00|1334.89|1332.69|1334.78|1332.58|1335.02|1332.82|1334.54|1332.34|0
1732779900000|2024-11-28 07:45:00|1335.01|1332.81|1335.96|1333.76|1336.19|1333.99|1334.89|1332.69|0
1732780200000|2024-11-28 07:50:00|1335.72|1333.52|1336.19|1333.99|1336.19|1333.99|1335.49|1333.29|0
1732780500000|2024-11-28 07:55:00|1335.96|1333.76|1336.07|1333.87|1336.43|1334.23|1335.72|1333.52|0
1732780800000|2024-11-28 08:00:00|1336.19|1333.99|1335.72|1333.52|1336.43|1334.23|1335.48|1333.28|0
1732781100000|2024-11-28 08:05:00|1335.96|1333.76|1336.19|1333.99|1336.66|1334.46|1335.96|1333.76|0
1732781400000|2024-11-28 08:10:00|1336.43|1334.23|1335.01|1332.81|1336.43|1334.23|1334.54|1332.34|0
1732781700000|2024-11-28 08:15:00|1335.25|1333.05|1335.48|1333.28|1335.72|1333.52|1334.54|1332.34|0
1732782000000|2024-11-28 08:20:00|1335.25|1333.05|1335.72|1333.52|1335.83|1333.63|1335.01|1332.81|0
1732782300000|2024-11-28 08:25:00|1335.95|1333.75|1336.19|1333.99|1336.19|1333.99|1335.48|1333.28|0
1732782600000|2024-11-28 08:30:00|1335.95|1333.75|1335.95|1333.75|1336.43|1334.23|1335.72|1333.52|0
1732782900000|2024-11-28 08:35:00|1336.07|1333.87|1336.42|1334.22|1336.42|1334.22|1335.95|1333.75|0
1732783200000|2024-11-28 08:40:00|1336.19|1333.99|1336.42|1334.22|1336.42|1334.22|1335.95|1333.75|0
1732783500000|2024-11-28 08:45:00|1336.3|1334.1|1335.24|1333.04|1336.42|1334.22|1335.24|1333.04|0
1732783800000|2024-11-28 08:50:00|1335.48|1333.28|1335.95|1333.75|1336.19|1333.99|1335.24|1333.04|0
1732784100000|2024-11-28 08:55:00|1336.19|1333.99|1336.66|1334.46|1336.66|1334.46|1335.71|1333.51|0
1732784400000|2024-11-28 09:00:00|1336.54|1334.34|1336.3|1334.1|1336.77|1334.57|1336.19|1333.99|0
1732784700000|2024-11-28 09:05:00|1336.42|1334.22|1336.66|1334.46|1336.89|1334.69|1336.42|1334.22|0
1732785000000|2024-11-28 09:10:00|1336.77|1334.57|1336.89|1334.69|1337.13|1334.93|1336.18|1333.98|0
1732785300000|2024-11-28 09:15:00|1337.01|1334.81|1337.13|1334.93|1337.13|1334.93|1336.66|1334.46|0
1732785600000|2024-11-28 09:20:00|1337.36|1335.16|1337.36|1335.16|1337.36|1335.16|1336.89|1334.69|0
1732785900000|2024-11-28 09:25:00|1337.6|1335.4|1336.65|1334.45|1337.6|1335.4|1336.65|1334.45|0
1732786200000|2024-11-28 09:30:00|1336.89|1334.69|1337.36|1335.16|1337.36|1335.16|1336.65|1334.45|0
1732786500000|2024-11-28 09:35:00|1337.48|1335.28|1337.6|1335.4|1337.6|1335.4|1337.13|1334.93|0
1732786800000|2024-11-28 09:40:00|1337.47|1335.27|1337.6|1335.4|1337.6|1335.4|1337.36|1335.16|0
1732787100000|2024-11-28 09:45:00|1337.36|1335.16|1337.6|1335.4|1337.6|1335.4|1337.36|1335.16|0
1732787400000|2024-11-28 09:50:00|1337.83|1335.63|1338.07|1335.87|1338.07|1335.87|1337.6|1335.4|0
1732787700000|2024-11-28 09:55:00|1337.83|1335.63|1337.6|1335.4|1337.83|1335.63|1337.36|1335.16|0
1732788000000|2024-11-28 10:00:00|1337.71|1335.51|1336.89|1334.69|1337.83|1335.63|1336.76|1334.56|0
1732788300000|2024-11-28 10:05:00|1337|1334.8|1337.36|1335.16|1337.59|1335.39|1336.89|1334.69|0
1732788600000|2024-11-28 10:10:00|1337.12|1334.92|1337.59|1335.39|1337.59|1335.39|1336.88|1334.68|0
1732788900000|2024-11-28 10:15:00|1337.36|1335.16|1337.36|1335.16|1337.59|1335.39|1337.12|1334.92|0
1732789200000|2024-11-28 10:20:00|1337.12|1334.92|1337.12|1334.92|1337.59|1335.39|1336.88|1334.68|0
1732789500000|2024-11-28 10:25:00|1336.88|1334.68|1336.41|1334.21|1336.88|1334.68|1336.18|1333.98|0
1732789800000|2024-11-28 10:30:00|1336.17|1333.97|1336.41|1334.21|1337.35|1335.15|1336.17|1333.97|0
1732790100000|2024-11-28 10:35:00|1336.17|1333.97|1337.35|1335.15|1337.47|1335.27|1336.17|1333.97|0
1732790400000|2024-11-28 10:40:00|1337.12|1334.92|1337.48|1335.28|1337.59|1335.39|1336.88|1334.68|0
1732790700000|2024-11-28 10:45:00|1337.59|1335.39|1337.95|1335.75|1338.19|1335.99|1337.59|1335.39|0
1732791000000|2024-11-28 10:50:00|1338.06|1335.86|1338.18|1335.98|1338.19|1335.99|1337.71|1335.51|0
1732791300000|2024-11-28 10:55:00|1337.95|1335.75|1337.95|1335.75|1338.18|1335.98|1337.71|1335.51|0
1732791600000|2024-11-28 11:00:00|1338.18|1335.98|1338.42|1336.22|1338.53|1336.33|1337.95|1335.75|0
1732791900000|2024-11-28 11:05:00|1338.3|1336.1|1338.53|1336.33|1338.66|1336.46|1338.18|1335.98|0
1732792200000|2024-11-28 11:10:00|1338.42|1336.22|1338.42|1336.22|1338.66|1336.46|1338.06|1335.86|0
1732792500000|2024-11-28 11:15:00|1338.53|1336.33|1338.89|1336.69|1338.89|1336.69|1338.3|1336.1|0
1732792800000|2024-11-28 11:20:00|1338.77|1336.57|1337.71|1335.51|1338.89|1336.69|1337.71|1335.51|0
1732793100000|2024-11-28 11:25:00|1337.94|1335.74|1337.71|1335.51|1337.94|1335.74|1337.47|1335.27|0
1732793400000|2024-11-28 11:30:00|1337.94|1335.74|1337.24|1335.04|1338.18|1335.98|1337|1334.8|0
1732793700000|2024-11-28 11:35:00|1337.35|1335.15|1336.29|1334.09|1337.47|1335.27|1336.29|1334.09|0
1732794000000|2024-11-28 11:40:00|1336.05|1333.85|1337|1334.8|1337.11|1334.91|1336.05|1333.85|0
1732794300000|2024-11-28 11:45:00|1336.76|1334.56|1337.23|1335.03|1337.23|1335.03|1336.76|1334.56|0
1732794600000|2024-11-28 11:50:00|1337.47|1335.27|1338.41|1336.21|1338.89|1336.69|1337.47|1335.27|0
1732794900000|2024-11-28 11:55:00|1338.53|1336.33|1338.65|1336.45|1339.12|1336.92|1338.41|1336.21|0
1732795200000|2024-11-28 12:00:00|1338.89|1336.69|1338.88|1336.68|1339.12|1336.92|1338.65|1336.45|0
1732795500000|2024-11-28 12:05:00|1338.76|1336.56|1338.65|1336.45|1338.88|1336.68|1338.18|1335.98|0
1732795800000|2024-11-28 12:10:00|1338.76|1336.56|1338.65|1336.45|1338.88|1336.68|1338.65|1336.45|0
1732796100000|2024-11-28 12:15:00|1338.88|1336.68|1338.65|1336.45|1339.12|1336.92|1338.41|1336.21|0
1732796400000|2024-11-28 12:20:00|1338.41|1336.21|1338.17|1335.97|1338.41|1336.21|1337.94|1335.74|0
1732796700000|2024-11-28 12:25:00|1338.41|1336.21|1338.65|1336.45|1339.12|1336.92|1338.41|1336.21|0
1732797000000|2024-11-28 12:30:00|1338.41|1336.21|1339.12|1336.92|1339.12|1336.92|1338.41|1336.21|0
1732797300000|2024-11-28 12:35:00|1338.99|1336.79|1338.88|1336.68|1339.12|1336.92|1338.64|1336.44|0
1732797600000|2024-11-28 12:40:00|1338.99|1336.79|1338.64|1336.44|1338.99|1336.79|1338.41|1336.21|0
1732797900000|2024-11-28 12:45:00|1338.28|1336.08|1338.64|1336.44|1338.64|1336.44|1338.17|1335.97|0
1732798200000|2024-11-28 12:50:00|1338.41|1336.21|1338.88|1336.68|1338.88|1336.68|1338.41|1336.21|0
1732798500000|2024-11-28 12:55:00|1338.64|1336.44|1339.11|1336.91|1339.35|1337.15|1338.64|1336.44|0
1732798800000|2024-11-28 13:00:00|1338.99|1336.79|1339.11|1336.91|1339.59|1337.39|1338.88|1336.68|0
1732799100000|2024-11-28 13:05:00|1339.35|1337.15|1339.35|1337.15|1339.35|1337.15|1339.11|1336.91|0
1732799400000|2024-11-28 13:10:00|1339.11|1336.91|1339.35|1337.15|1339.35|1337.15|1339.11|1336.91|0
1732799700000|2024-11-28 13:15:00|1339.23|1337.03|1339.11|1336.91|1339.35|1337.15|1339.11|1336.91|0
1732800000000|2024-11-28 13:20:00|1339.35|1337.15|1339.35|1337.15|1339.58|1337.38|1339.35|1337.15|0
1732800300000|2024-11-28 13:25:00|1339.46|1337.26|1339.58|1337.38|1339.58|1337.38|1339.11|1336.91|0
1732800600000|2024-11-28 13:30:00|1339.46|1337.26|1338.17|1335.97|1339.58|1337.38|1337.93|1335.73|0
1732800900000|2024-11-28 13:35:00|1338.4|1336.2|1338.87|1336.67|1339.11|1336.91|1337.93|1335.73|0
1732801200000|2024-11-28 13:40:00|1338.75|1336.55|1339.35|1337.15|1339.58|1337.38|1338.64|1336.44|0
1732801500000|2024-11-28 13:45:00|1339.34|1337.14|1339.46|1337.26|1339.82|1337.62|1339.11|1336.91|0
1732801800000|2024-11-28 13:50:00|1339.58|1337.38|1339.58|1337.38|1339.82|1337.62|1339.46|1337.26|0
1732802100000|2024-11-28 13:55:00|1339.46|1337.26|1339.58|1337.38|1339.82|1337.62|1339.34|1337.14|0
1732802400000|2024-11-28 14:00:00|1339.34|1337.14|1338.87|1336.67|1339.58|1337.38|1338.87|1336.67|0
1732802700000|2024-11-28 14:05:00|1339.11|1336.91|1339.34|1337.14|1339.34|1337.14|1338.4|1336.2|0
1732803000000|2024-11-28 14:10:00|1339.22|1337.02|1339.11|1336.91|1339.34|1337.14|1338.63|1336.43|0
1732803300000|2024-11-28 14:15:00|1339.1|1336.9|1339.1|1336.9|1339.34|1337.14|1338.87|1336.67|0
1732803600000|2024-11-28 14:20:00|1338.87|1336.67|1339.1|1336.9|1339.34|1337.14|1338.87|1336.67|0
1732803900000|2024-11-28 14:25:00|1339.34|1337.14|1339.34|1337.14|1339.58|1337.38|1339.22|1337.02|0
1732804200000|2024-11-28 14:30:00|1339.45|1337.25|1342.17|1339.97|1342.41|1340.21|1339.45|1337.25|0
1732804500000|2024-11-28 14:35:00|1341.94|1339.74|1341.34|1339.14|1342.17|1339.97|1341.23|1339.03|0
1732804800000|2024-11-28 14:40:00|1341.23|1339.03|1341.23|1339.03|1341.94|1339.74|1340.99|1338.79|0
1732805100000|2024-11-28 14:45:00|1341.46|1339.26|1342.17|1339.97|1342.17|1339.97|1341.46|1339.26|0
1732805400000|2024-11-28 14:50:00|1342.29|1340.09|1342.52|1340.32|1342.88|1340.68|1341.58|1339.38|0
1732805700000|2024-11-28 14:55:00|1342.41|1340.21|1342.41|1340.21|1342.88|1340.68|1342.17|1339.97|0
1732806000000|2024-11-28 15:00:00|1342.64|1340.44|1342.88|1340.68|1343.35|1341.15|1342.64|1340.44|0
1732806300000|2024-11-28 15:05:00|1342.99|1340.79|1343.05|1340.85|1343.52|1341.32|1342.81|1340.61|0
1732806600000|2024-11-28 15:10:00|1342.81|1340.61|1342.81|1340.61|1343.05|1340.85|1342.34|1340.14|0
1732806900000|2024-11-28 15:15:00|1343.05|1340.85|1343.76|1341.56|1343.76|1341.56|1342.57|1340.37|0
1732807200000|2024-11-28 15:20:00|1343.87|1341.67|1344.46|1342.26|1344.7|1342.5|1343.52|1341.32|0
1732807500000|2024-11-28 15:25:00|1344.34|1342.14|1344.1|1341.9|1344.81|1342.61|1343.87|1341.67|0
1732807800000|2024-11-28 15:30:00|1343.99|1341.79|1344.93|1342.73|1344.93|1342.73|1343.99|1341.79|0
1732808100000|2024-11-28 15:35:00|1345.17|1342.97|1344.23|1342.03|1345.41|1343.21|1344.23|1342.03|0
1732808400000|2024-11-28 15:40:00|1344.1|1341.9|1344.7|1342.5|1344.7|1342.5|1343.99|1341.79|0
1732808700000|2024-11-28 15:45:00|1344.93|1342.73|1345.41|1343.21|1345.41|1343.21|1344.7|1342.5|0
1732809000000|2024-11-28 15:50:00|1345.28|1343.08|1345.17|1342.97|1345.41|1343.21|1344.7|1342.5|0
1732809300000|2024-11-28 15:55:00|1345.05|1342.85|1344.81|1342.61|1345.17|1342.97|1344.46|1342.26|0
1732809600000|2024-11-28 16:00:00|1344.93|1342.73|1345.52|1343.32|1346.35|1344.15|1344.93|1342.73|0
1732809900000|2024-11-28 16:05:00|1345.4|1343.2|1345.4|1343.2|1346.11|1343.91|1345.17|1342.97|0
1732810200000|2024-11-28 16:10:00|1345.52|1343.32|1346.35|1344.15|1346.58|1344.38|1345.52|1343.32|0
1732810500000|2024-11-28 16:15:00|1346.11|1343.91|1346.35|1344.15|1346.58|1344.38|1346.11|1343.91|0
1732810800000|2024-11-28 16:20:00|1346.46|1344.26|1345.87|1343.67|1346.58|1344.38|1345.87|1343.67|0
1732811100000|2024-11-28 16:25:00|1345.64|1343.44|1344.46|1342.26|1345.64|1343.44|1344.22|1342.02|0
1732811400000|2024-11-28 16:30:00|1344.69|1342.49|1343.27|1341.07|1344.69|1342.49|1343.27|1341.07|0
1732811700000|2024-11-28 16:35:00|1343.51|1341.31|1343.04|1340.84|1343.86|1341.66|1342.68|1340.48|0
1732812000000|2024-11-28 16:40:00|1343.27|1341.07|1343.27|1341.07|1343.39|1341.19|1342.8|1340.6|0
1732812300000|2024-11-28 16:45:00|1343.51|1341.31|1343.04|1340.84|1343.74|1341.54|1342.8|1340.6|0
1732812600000|2024-11-28 16:50:00|1343.27|1341.07|1343.03|1340.83|1343.27|1341.07|1342.8|1340.6|0
1732812900000|2024-11-28 16:55:00|1342.8|1340.6|1343.27|1341.07|1343.27|1341.07|1342.8|1340.6|0
1732813200000|2024-11-28 17:00:00|1343.03|1340.83|1343.74|1341.54|1344.22|1342.02|1343.03|1340.83|0
1732813500000|2024-11-28 17:05:00|1343.98|1341.78|1344.92|1342.72|1344.92|1342.72|1343.51|1341.31|0
1732813800000|2024-11-28 17:10:00|1344.8|1342.6|1343.98|1341.78|1344.92|1342.72|1343.85|1341.65|0
1732814100000|2024-11-28 17:15:00|1343.85|1341.65|1344.69|1342.49|1344.69|1342.49|1343.74|1341.54|0
1732814400000|2024-11-28 17:20:00|1344.45|1342.25|1344.45|1342.25|1344.69|1342.49|1344.45|1342.25|0
1732814700000|2024-11-28 17:25:00|1344.56|1342.36|1345.63|1343.43|1345.63|1343.43|1344.45|1342.25|0
1732815000000|2024-11-28 17:30:00|1345.87|1343.67|1345.74|1343.54|1345.98|1343.78|1345.63|1343.43|0
1732815300000|2024-11-28 17:35:00|1345.87|1343.67|1345.98|1343.78|1346.1|1343.9|1345.63|1343.43|0
1732815600000|2024-11-28 17:40:00|1345.86|1343.66|1346.1|1343.9|1346.1|1343.9|1345.74|1343.54|0
1732815900000|2024-11-28 17:45:00|1345.98|1343.78|1344.92|1342.72|1345.98|1343.78|1343.38|1341.18|0
1732816200000|2024-11-28 17:50:00|1345.15|1342.95|1344.68|1342.48|1345.5|1343.3|1344.21|1342.01|0
1732816500000|2024-11-28 17:55:00|1344.56|1342.36|1344.32|1342.12|1345.03|1342.83|1343.03|1340.83|0
1732816800000|2024-11-28 18:00:00|1343.51|1341.31|1341.4|1339.2|1343.51|1341.31|1341.4|1339.2|0
1732817100000|2024-11-28 18:05:00|1341.41|1339.21|1342.49|1340.29|1342.51|1340.31|1341.41|1339.21|0
1732817700000|2024-11-28 18:15:00|1341.94|1339.74|1340.31|1338.11|1342.49|1340.29|1340.31|1338.11|0
1732818600000|2024-11-28 18:30:00|1341.4|1339.2|1341.4|1339.2|1341.4|1339.2|1340.85|1338.65|0
1732818900000|2024-11-28 18:35:00|1342.48|1340.28|1341.4|1339.2|1342.48|1340.28|1341.4|1339.2|0
1732819200000|2024-11-28 18:40:00|1341.93|1339.73|1341.4|1339.2|1342.48|1340.28|1341.4|1339.2|0
1732819500000|2024-11-28 18:45:00|1342.48|1340.28|1342.48|1340.28|1342.52|1340.32|1341.4|1339.2|0
1732819800000|2024-11-28 18:50:00|1341.39|1339.19|1341.39|1339.19|1341.39|1339.19|1341.39|1339.19|0
1732820700000|2024-11-28 19:05:00|1341.93|1339.73|1342.48|1340.28|1342.48|1340.28|1341.93|1339.73|0
1732821000000|2024-11-28 19:10:00|1341.93|1339.73|1341.93|1339.73|1342.48|1340.28|1341.93|1339.73|0
1732821300000|2024-11-28 19:15:00|1341.39|1339.19|1341.39|1339.19|1341.39|1339.19|1341.39|1339.19|0
1732821600000|2024-11-28 19:20:00|1341.38|1339.18|1341.38|1339.18|1341.38|1339.18|1341.38|1339.18|0
1732821900000|2024-11-28 19:25:00|1341.36|1339.16|1341.36|1339.16|1341.38|1339.18|1341.36|1339.16|0
1732823100000|2024-11-28 19:45:00|1342.45|1340.25|1342.45|1340.25|1342.45|1340.25|1342.45|1340.25|0
1732823700000|2024-11-28 19:55:00|1341.91|1339.71|1342.44|1340.24|1342.45|1340.25|1341.91|1339.71|0
1732824000000|2024-11-28 20:00:00|1343.53|1341.33|1343.53|1341.33|1343.53|1341.33|1342.44|1340.24|0
1732824900000|2024-11-28 20:15:00|1342.99|1340.79|1342.44|1340.24|1343.53|1341.33|1342.44|1340.24|0
1732825200000|2024-11-28 20:20:00|1342.99|1340.79|1343.53|1341.33|1343.53|1341.33|1342.99|1340.79|0
1732825500000|2024-11-28 20:25:00|1342.99|1340.79|1342.99|1340.79|1343.53|1341.33|1342.44|1340.24|0
1732825800000|2024-11-28 20:30:00|1343.53|1341.33|1343.53|1341.33|1343.53|1341.33|1342.99|1340.79|0
1732826100000|2024-11-28 20:35:00|1342.99|1340.79|1343.55|1341.35|1343.55|1341.35|1342.44|1340.24|0
1732826400000|2024-11-28 20:40:00|1343.53|1341.33|1343.53|1341.33|1343.53|1341.33|1343.53|1341.33|0
1732827000000|2024-11-28 20:50:00|1342.44|1340.24|1343.53|1341.33|1343.53|1341.33|1342.44|1340.24|0
1732827300000|2024-11-28 20:55:00|1343.52|1341.32|1344.61|1342.41|1344.61|1342.41|1343.52|1341.32|0
1732828500000|2024-11-28 21:15:00|1344.71|1342.31|1344.71|1342.31|1344.71|1342.31|1344.71|1342.31|0
1732830600000|2024-11-28 21:50:00|1344.7|1342.3|1344.7|1342.3|1344.7|1342.3|1344.7|1342.3|0
1732834800000|2024-11-28 23:00:00|1343.2|1340.8|1340.6|1338.2|1343.33|1340.93|1340.6|1338.2|0
1732835100000|2024-11-28 23:05:00|1340.73|1338.33|1340.96|1338.56|1341.67|1339.27|1340.49|1338.09|0
1732835400000|2024-11-28 23:10:00|1340.73|1338.33|1341.67|1339.27|1341.67|1339.27|1340.49|1338.09|0
1732835700000|2024-11-28 23:15:00|1341.91|1339.51|1342.85|1340.45|1343.09|1340.69|1341.91|1339.51|0
1732836000000|2024-11-28 23:20:00|1342.96|1340.56|1343.32|1340.92|1343.56|1341.16|1342.61|1340.21|0
1732836300000|2024-11-28 23:25:00|1343.2|1340.8|1343.56|1341.16|1343.8|1341.4|1343.2|1340.8|0
1732836600000|2024-11-28 23:30:00|1343.32|1340.92|1343.32|1340.92|1343.56|1341.16|1342.61|1340.21|0
1732836900000|2024-11-28 23:35:00|1343.2|1340.8|1344.03|1341.63|1344.27|1341.87|1342.85|1340.45|0
1732837200000|2024-11-28 23:40:00|1344.14|1341.74|1344.85|1342.45|1344.98|1342.58|1343.91|1341.51|0
1732837500000|2024-11-28 23:45:00|1344.62|1342.22|1343.2|1340.8|1344.62|1342.22|1342.61|1340.21|0
1732837800000|2024-11-28 23:50:00|1343.08|1340.68|1344.03|1341.63|1344.03|1341.63|1342.61|1340.21|0
1732838100000|2024-11-28 23:55:00|1343.91|1341.51|1344.26|1341.86|1344.97|1342.57|1343.79|1341.39|0
1732838400000|2024-11-29 00:00:00|1344.03|1341.63|1342.14|1339.74|1344.5|1342.1|1342.14|1339.74|0
1732838700000|2024-11-29 00:05:00|1341.9|1339.5|1340.12|1337.72|1341.9|1339.5|1340.01|1337.61|0
1732839000000|2024-11-29 00:10:00|1340.01|1337.61|1340.72|1338.32|1341.43|1339.03|1340.01|1337.61|0
1732839300000|2024-11-29 00:15:00|1340.95|1338.55|1341.43|1339.03|1342.37|1339.97|1340.72|1338.32|0
1732839600000|2024-11-29 00:20:00|1341.66|1339.26|1341.19|1338.79|1342.01|1339.61|1340.48|1338.08|0
1732839900000|2024-11-29 00:25:00|1341.07|1338.67|1341.9|1339.5|1341.9|1339.5|1340.72|1338.32|0
1732840200000|2024-11-29 00:30:00|1341.42|1339.02|1338.83|1336.43|1341.77|1339.37|1338.35|1335.95|0
1732840500000|2024-11-29 00:35:00|1338.35|1335.95|1338.59|1336.19|1339.06|1336.66|1336.94|1334.54|0
1732840800000|2024-11-29 00:40:00|1338.35|1335.95|1338.82|1336.42|1339.3|1336.9|1338.35|1335.95|0
1732841100000|2024-11-29 00:45:00|1338.94|1336.54|1336.7|1334.3|1339.3|1336.9|1336.7|1334.3|0
1732841400000|2024-11-29 00:50:00|1337.17|1334.77|1334.34|1331.94|1337.17|1334.77|1333.39|1330.99|0
1732841700000|2024-11-29 00:55:00|1333.86|1331.46|1335.28|1332.88|1335.52|1333.12|1333.86|1331.46|0
1732842000000|2024-11-29 01:00:00|1335.16|1332.76|1333.39|1330.99|1335.52|1333.12|1333.27|1330.87|0
1732842300000|2024-11-29 01:05:00|1333.15|1330.75|1335.99|1333.59|1335.99|1333.59|1333.15|1330.75|0
1732842600000|2024-11-29 01:10:00|1336.1|1333.7|1336.22|1333.82|1337.04|1334.64|1335.04|1332.64|0
1732842900000|2024-11-29 01:15:00|1336.34|1333.94|1337.76|1335.36|1337.76|1335.36|1336.22|1333.82|0
1732843200000|2024-11-29 01:20:00|1337.53|1335.13|1339.53|1337.13|1339.89|1337.49|1337.29|1334.89|0
1732843500000|2024-11-29 01:25:00|1339.65|1337.25|1340.83|1338.43|1340.83|1338.43|1339.42|1337.02|0
1732843800000|2024-11-29 01:30:00|1340.5|1338.3|1340.97|1338.77|1341.56|1339.36|1340.5|1338.3|0
1732844100000|2024-11-29 01:35:00|1341.08|1338.88|1340.5|1338.3|1341.91|1339.71|1340.26|1338.06|0
1732844400000|2024-11-29 01:40:00|1340.37|1338.17|1340.26|1338.06|1340.97|1338.77|1340.26|1338.06|0
1732844700000|2024-11-29 01:45:00|1340.61|1338.41|1340.73|1338.53|1341.91|1339.71|1340.26|1338.06|0
1732845000000|2024-11-29 01:50:00|1340.84|1338.64|1340.97|1338.77|1341.44|1339.24|1340.37|1338.17|0
1732845300000|2024-11-29 01:55:00|1341.2|1339|1343.33|1341.13|1343.56|1341.36|1340.97|1338.77|0
1732845600000|2024-11-29 02:00:00|1343.56|1341.36|1344.75|1342.55|1344.75|1342.55|1343.44|1341.24|0
1732845900000|2024-11-29 02:05:00|1344.98|1342.78|1345.69|1343.49|1345.93|1343.73|1344.98|1342.78|0
1732846200000|2024-11-29 02:10:00|1345.8|1343.6|1346.16|1343.96|1346.4|1344.2|1345.69|1343.49|0
1732846500000|2024-11-29 02:15:00|1345.93|1343.73|1345.22|1343.02|1345.93|1343.73|1345.22|1343.02|0
1732846800000|2024-11-29 02:20:00|1345.45|1343.25|1345.69|1343.49|1346.63|1344.43|1345.45|1343.25|0
1732847100000|2024-11-29 02:25:00|1345.93|1343.73|1346.63|1344.43|1346.75|1344.55|1345.69|1343.49|0
1732847400000|2024-11-29 02:30:00|1346.75|1344.55|1346.4|1344.2|1346.87|1344.67|1346.16|1343.96|0
1732847700000|2024-11-29 02:35:00|1346.63|1344.43|1346.63|1344.43|1346.63|1344.43|1346.4|1344.2|0
1732848000000|2024-11-29 02:40:00|1346.4|1344.2|1346.4|1344.2|1346.63|1344.43|1346.16|1343.96|0
1732848300000|2024-11-29 02:45:00|1346.51|1344.31|1345.8|1343.6|1346.63|1344.43|1345.8|1343.6|0
1732848600000|2024-11-29 02:50:00|1345.92|1343.72|1346.63|1344.43|1346.63|1344.43|1345.69|1343.49|0
1732848900000|2024-11-29 02:55:00|1346.51|1344.31|1346.63|1344.43|1346.87|1344.67|1346.16|1343.96|0
1732849200000|2024-11-29 03:00:00|1346.87|1344.67|1346.87|1344.67|1347.1|1344.9|1346.63|1344.43|0
1732849500000|2024-11-29 03:05:00|1347.1|1344.9|1347.34|1345.14|1347.81|1345.61|1346.87|1344.67|0
1732849800000|2024-11-29 03:10:00|1347.57|1345.37|1347.57|1345.37|1348.05|1345.85|1347.57|1345.37|0
1732850100000|2024-11-29 03:15:00|1347.81|1345.61|1348.05|1345.85|1348.05|1345.85|1347.57|1345.37|0
1732850400000|2024-11-29 03:20:00|1347.81|1345.61|1347.34|1345.14|1348.05|1345.85|1347.34|1345.14|0
1732850700000|2024-11-29 03:25:00|1347.57|1345.37|1347.1|1344.9|1348.05|1345.85|1346.74|1344.54|0
1732851000000|2024-11-29 03:30:00|1347.57|1345.37|1347.33|1345.13|1348.04|1345.84|1346.39|1344.19|0
1732851300000|2024-11-29 03:35:00|1347.57|1345.37|1345.68|1343.48|1347.57|1345.37|1345.68|1343.48|0
1732851600000|2024-11-29 03:40:00|1345.79|1343.59|1346.62|1344.42|1346.86|1344.66|1345.68|1343.48|0
1732851900000|2024-11-29 03:45:00|1346.86|1344.66|1346.39|1344.19|1346.86|1344.66|1346.15|1343.95|0
1732852200000|2024-11-29 03:50:00|1346.15|1343.95|1347.1|1344.9|1347.57|1345.37|1346.15|1343.95|0
1732852500000|2024-11-29 03:55:00|1347.33|1345.13|1347.33|1345.13|1347.57|1345.37|1346.86|1344.66|0
1732852800000|2024-11-29 04:00:00|1347.57|1345.37|1347.57|1345.37|1347.8|1345.6|1347.21|1345.01|0
1732853100000|2024-11-29 04:05:00|1347.8|1345.6|1348.15|1345.95|1348.28|1346.08|1347.8|1345.6|0
1732853400000|2024-11-29 04:10:00|1348.04|1345.84|1348.28|1346.08|1348.51|1346.31|1347.57|1345.37|0
1732853700000|2024-11-29 04:15:00|1348.39|1346.19|1348.51|1346.31|1348.98|1346.78|1348.28|1346.08|0
1732854000000|2024-11-29 04:20:00|1348.75|1346.55|1348.51|1346.31|1348.98|1346.78|1348.27|1346.07|0
1732854300000|2024-11-29 04:25:00|1348.75|1346.55|1348.04|1345.84|1348.75|1346.55|1348.04|1345.84|0
1732854600000|2024-11-29 04:30:00|1347.91|1345.71|1347.33|1345.13|1348.04|1345.84|1347.33|1345.13|0
1732854900000|2024-11-29 04:35:00|1347.44|1345.24|1347.44|1345.24|1347.8|1345.6|1347.2|1345|0
1732855200000|2024-11-29 04:40:00|1347.33|1345.13|1348.51|1346.31|1348.51|1346.31|1347.33|1345.13|0
1732855500000|2024-11-29 04:45:00|1348.39|1346.19|1348.27|1346.07|1348.74|1346.54|1348.04|1345.84|0
1732855800000|2024-11-29 04:50:00|1348.15|1345.95|1348.27|1346.07|1348.27|1346.07|1348.03|1345.83|0
1732856100000|2024-11-29 04:55:00|1348.51|1346.31|1348.98|1346.78|1348.98|1346.78|1348.51|1346.31|0
1732856400000|2024-11-29 05:00:00|1349.22|1347.02|1348.27|1346.07|1349.45|1347.25|1347.91|1345.71|0
1732856700000|2024-11-29 05:05:00|1348.15|1345.95|1347.56|1345.36|1348.51|1346.31|1347.32|1345.12|0
1732857000000|2024-11-29 05:10:00|1347.44|1345.24|1347.56|1345.36|1348.03|1345.83|1346.85|1344.65|0
1732857300000|2024-11-29 05:15:00|1347.44|1345.24|1347.56|1345.36|1347.8|1345.6|1347.32|1345.12|0
1732857600000|2024-11-29 05:20:00|1347.67|1345.47|1347.79|1345.59|1348.03|1345.83|1347.44|1345.24|0
1732857900000|2024-11-29 05:25:00|1347.67|1345.47|1346.61|1344.41|1347.67|1345.47|1346.61|1344.41|0
1732858200000|2024-11-29 05:30:00|1346.85|1344.65|1346.14|1343.94|1346.96|1344.76|1346.02|1343.82|0
1732858500000|2024-11-29 05:35:00|1346.02|1343.82|1346.61|1344.41|1346.85|1344.65|1345.43|1343.23|0
1732858800000|2024-11-29 05:40:00|1346.49|1344.29|1346.14|1343.94|1346.49|1344.29|1345.66|1343.46|0
1732859100000|2024-11-29 05:45:00|1346.37|1344.17|1346.37|1344.17|1346.61|1344.41|1346.01|1343.81|0
1732859400000|2024-11-29 05:50:00|1346.14|1343.94|1346.14|1343.94|1346.49|1344.29|1345.66|1343.46|0
1732859700000|2024-11-29 05:55:00|1346.37|1344.17|1345.66|1343.46|1346.72|1344.52|1345.54|1343.34|0
1732860000000|2024-11-29 06:00:00|1345.54|1343.34|1345.3|1343.1|1346.01|1343.81|1345.19|1342.99|0
1732860300000|2024-11-29 06:05:00|1345.43|1343.23|1345.42|1343.22|1345.66|1343.46|1345.19|1342.99|0
1732860600000|2024-11-29 06:10:00|1345.3|1343.1|1345.19|1342.99|1345.9|1343.7|1344.95|1342.75|0
1732860900000|2024-11-29 06:15:00|1344.95|1342.75|1344.48|1342.28|1345.3|1343.1|1344.01|1341.81|0
1732861200000|2024-11-29 06:20:00|1344.36|1342.16|1344.95|1342.75|1345.19|1342.99|1344.36|1342.16|0
1732861500000|2024-11-29 06:25:00|1344.48|1342.28|1344.24|1342.04|1344.59|1342.39|1344|1341.8|0
1732861800000|2024-11-29 06:30:00|1344.48|1342.28|1345.66|1343.46|1346.37|1344.17|1344.48|1342.28|0
1732862100000|2024-11-29 06:35:00|1345.89|1343.69|1345.42|1343.22|1346.6|1344.4|1345.42|1343.22|0
1732862400000|2024-11-29 06:40:00|1345.66|1343.46|1345.89|1343.69|1346.37|1344.17|1345.42|1343.22|0
1732862700000|2024-11-29 06:45:00|1346.13|1343.93|1344.95|1342.75|1346.13|1343.93|1344.35|1342.15|0
1732863000000|2024-11-29 06:50:00|1345.06|1342.86|1344|1341.8|1345.42|1343.22|1343.06|1340.86|0
1732863300000|2024-11-29 06:55:00|1344.11|1341.91|1345.18|1342.98|1345.42|1343.22|1344|1341.8|0
1732863600000|2024-11-29 07:00:00|1345.3|1343.1|1343.53|1341.33|1345.3|1343.1|1342.58|1340.38|0
1732863900000|2024-11-29 07:05:00|1343.4|1341.2|1342.58|1340.38|1344|1341.8|1341.64|1339.44|0
1732864200000|2024-11-29 07:10:00|1342.34|1340.14|1342.11|1339.91|1342.82|1340.62|1341.64|1339.44|0
1732864500000|2024-11-29 07:15:00|1342.22|1340.02|1341.16|1338.96|1342.22|1340.02|1340.09|1337.89|0
1732864800000|2024-11-29 07:20:00|1341.4|1339.2|1342.11|1339.91|1342.34|1340.14|1340.93|1338.73|0
1732865100000|2024-11-29 07:25:00|1341.98|1339.78|1341.87|1339.67|1342.34|1340.14|1341.16|1338.96|0
1732865400000|2024-11-29 07:30:00|1341.63|1339.43|1339.74|1337.54|1341.63|1339.43|1338.67|1336.47|0
1732865700000|2024-11-29 07:35:00|1339.98|1337.78|1340.21|1338.01|1340.45|1338.25|1339.27|1337.07|0
1732866000000|2024-11-29 07:40:00|1340.09|1337.89|1341.16|1338.96|1342.1|1339.9|1339.86|1337.66|0
1732866300000|2024-11-29 07:45:00|1341.04|1338.84|1342.81|1340.61|1343.05|1340.85|1340.69|1338.49|0
1732866600000|2024-11-29 07:50:00|1342.93|1340.73|1342.81|1340.61|1343.76|1341.56|1342.58|1340.38|0
1732866900000|2024-11-29 07:55:00|1342.58|1340.38|1341.51|1339.31|1342.81|1340.61|1340.68|1338.48|0
1732867200000|2024-11-29 08:00:00|1341.87|1339.67|1346.94|1344.74|1346.94|1344.74|1341.87|1339.67|0
1732867500000|2024-11-29 08:05:00|1346.83|1344.63|1346.83|1344.63|1347.3|1345.1|1346.36|1344.16|0
1732867800000|2024-11-29 08:10:00|1346.94|1344.74|1345.17|1342.97|1347.06|1344.86|1344.23|1342.03|0
1732868100000|2024-11-29 08:15:00|1345.29|1343.09|1344.46|1342.26|1346.47|1344.27|1344.46|1342.26|0
1732868400000|2024-11-29 08:20:00|1344.7|1342.5|1345.99|1343.79|1346.12|1343.92|1344.46|1342.26|0
1732868700000|2024-11-29 08:25:00|1346.12|1343.92|1346.12|1343.92|1346.83|1344.63|1345.41|1343.21|0
1732869000000|2024-11-29 08:30:00|1345.88|1343.68|1345.05|1342.85|1346.7|1344.5|1344.81|1342.61|0
1732869300000|2024-11-29 08:35:00|1345.17|1342.97|1345.52|1343.32|1346.35|1344.15|1344.93|1342.73|0
1732869600000|2024-11-29 08:40:00|1345.88|1343.68|1343.04|1340.84|1346.12|1343.92|1343.04|1340.84|0
1732869900000|2024-11-29 08:45:00|1342.81|1340.61|1344.22|1342.02|1344.22|1342.02|1342.81|1340.61|0
1732870200000|2024-11-29 08:50:00|1344.46|1342.26|1346.11|1343.91|1346.23|1344.03|1343.63|1341.43|0
1732870500000|2024-11-29 08:55:00|1346.59|1344.39|1345.64|1343.44|1346.59|1344.39|1345.28|1343.08|0
1732870800000|2024-11-29 09:00:00|1345.4|1343.2|1347.3|1345.1|1347.3|1345.1|1344.93|1342.73|0
1732871100000|2024-11-29 09:05:00|1346.82|1344.62|1347.29|1345.09|1347.53|1345.33|1346.11|1343.91|0
1732871400000|2024-11-29 09:10:00|1347.53|1345.33|1346.58|1344.38|1348.24|1346.04|1346.11|1343.91|0
1732871700000|2024-11-29 09:15:00|1346.46|1344.26|1347.29|1345.09|1347.77|1345.57|1346.35|1344.15|0
1732872000000|2024-11-29 09:20:00|1347.17|1344.97|1347.77|1345.57|1348.24|1346.04|1347.17|1344.97|0
1732872300000|2024-11-29 09:25:00|1347.88|1345.68|1348|1345.8|1348|1345.8|1347.29|1345.09|0
1732872600000|2024-11-29 09:30:00|1347.88|1345.68|1346.93|1344.73|1348|1345.8|1346.46|1344.26|0
1732872900000|2024-11-29 09:35:00|1347.05|1344.85|1348.24|1346.04|1348.47|1346.27|1347.05|1344.85|0
1732873200000|2024-11-29 09:40:00|1348.35|1346.15|1347.29|1345.09|1348.47|1346.27|1346.82|1344.62|0
1732873500000|2024-11-29 09:45:00|1347.4|1345.2|1347.88|1345.68|1348.47|1346.27|1347.05|1344.85|0
1732873800000|2024-11-29 09:50:00|1347.76|1345.56|1346.82|1344.62|1347.76|1345.56|1346.82|1344.62|0
1732874100000|2024-11-29 09:55:00|1347.05|1344.85|1347.05|1344.85|1347.53|1345.33|1347.05|1344.85|0
1732874400000|2024-11-29 10:00:00|1346.93|1344.73|1347.16|1344.96|1347.52|1345.32|1346.69|1344.49|0
1732874700000|2024-11-29 10:05:00|1347.05|1344.85|1347.52|1345.32|1348|1345.8|1346.81|1344.61|0
1732875000000|2024-11-29 10:10:00|1347.29|1345.09|1348.23|1346.03|1348.47|1346.27|1347.29|1345.09|0
1732875300000|2024-11-29 10:15:00|1348.35|1346.15|1348.7|1346.5|1349.18|1346.98|1348.23|1346.03|0
1732875600000|2024-11-29 10:20:00|1348.94|1346.74|1348.34|1346.14|1349.18|1346.98|1348.23|1346.03|0
1732875900000|2024-11-29 10:25:00|1348.23|1346.03|1347.05|1344.85|1348.47|1346.27|1346.58|1344.38|0
1732876200000|2024-11-29 10:30:00|1347.28|1345.08|1346.81|1344.61|1347.76|1345.56|1346.81|1344.61|0
1732876500000|2024-11-29 10:35:00|1346.92|1344.72|1346.1|1343.9|1347.4|1345.2|1345.51|1343.31|0
1732876800000|2024-11-29 10:40:00|1345.86|1343.66|1346.34|1344.14|1346.81|1344.61|1344.68|1342.48|0
1732877100000|2024-11-29 10:45:00|1346.57|1344.37|1345.39|1343.19|1346.57|1344.37|1344.68|1342.48|0
1732877400000|2024-11-29 10:50:00|1345.63|1343.43|1346.57|1344.37|1347.05|1344.85|1345.63|1343.43|0
1732877700000|2024-11-29 10:55:00|1346.81|1344.61|1346.81|1344.61|1347.04|1344.84|1346.57|1344.37|0
1732878000000|2024-11-29 11:00:00|1346.57|1344.37|1345.86|1343.66|1346.57|1344.37|1344.92|1342.72|0
1732878300000|2024-11-29 11:05:00|1345.74|1343.54|1345.39|1343.19|1346.1|1343.9|1343.73|1341.53|0
1732878600000|2024-11-29 11:10:00|1345.15|1342.95|1345.39|1343.19|1346.21|1344.01|1345.15|1342.95|0
1732878900000|2024-11-29 11:15:00|1345.15|1342.95|1344.21|1342.01|1345.39|1343.19|1344.21|1342.01|0
1732879200000|2024-11-29 11:20:00|1343.97|1341.77|1345.86|1343.66|1346.1|1343.9|1343.97|1341.77|0
1732879500000|2024-11-29 11:25:00|1346.1|1343.9|1346.33|1344.13|1347.04|1344.84|1345.86|1343.66|0
1732879800000|2024-11-29 11:30:00|1346.57|1344.37|1347.04|1344.84|1347.15|1344.95|1346.33|1344.13|0
1732880100000|2024-11-29 11:35:00|1346.92|1344.72|1347.04|1344.84|1347.75|1345.55|1346.8|1344.6|0
1732880400000|2024-11-29 11:40:00|1347.15|1344.95|1347.04|1344.84|1347.63|1345.43|1346.57|1344.37|0
1732880700000|2024-11-29 11:45:00|1347.15|1344.95|1347.39|1345.19|1347.98|1345.78|1347.04|1344.84|0
1732881000000|2024-11-29 11:50:00|1347.28|1345.08|1346.8|1344.6|1347.75|1345.55|1346.57|1344.37|0
1732881300000|2024-11-29 11:55:00|1346.92|1344.72|1347.27|1345.07|1347.86|1345.66|1346.8|1344.6|0
1732881600000|2024-11-29 12:00:00|1346.8|1344.6|1347.04|1344.84|1347.27|1345.07|1346.09|1343.89|0
1732881900000|2024-11-29 12:05:00|1347.15|1344.95|1346.09|1343.89|1347.75|1345.55|1345.38|1343.18|0
1732882200000|2024-11-29 12:10:00|1346.56|1344.36|1346.56|1344.36|1347.04|1344.84|1345.85|1343.65|0
1732882500000|2024-11-29 12:15:00|1346.8|1344.6|1346.56|1344.36|1347.04|1344.84|1345.85|1343.65|0
1732882800000|2024-11-29 12:20:00|1346.44|1344.24|1346.8|1344.6|1347.27|1345.07|1346.44|1344.24|0
1732883100000|2024-11-29 12:25:00|1346.56|1344.36|1346.8|1344.6|1347.15|1344.95|1346.56|1344.36|0
1732883400000|2024-11-29 12:30:00|1346.56|1344.36|1345.38|1343.18|1347.03|1344.83|1345.38|1343.18|0
1732883700000|2024-11-29 12:35:00|1345.49|1343.29|1344.67|1342.47|1345.49|1343.29|1344.2|1342|0
1732884000000|2024-11-29 12:40:00|1344.9|1342.7|1341.94|1339.74|1344.9|1342.7|1341.94|1339.74|0
1732884300000|2024-11-29 12:45:00|1342.07|1339.87|1341.83|1339.63|1343.49|1341.29|1341.83|1339.63|0
1732884600000|2024-11-29 12:50:00|1342.07|1339.87|1342.3|1340.1|1342.89|1340.69|1341.36|1339.16|0
1732884900000|2024-11-29 12:55:00|1342.54|1340.34|1343.6|1341.4|1343.96|1341.76|1342.07|1339.87|0
1732885200000|2024-11-29 13:00:00|1343.25|1341.05|1343.01|1340.81|1343.96|1341.76|1342.41|1340.21|0
1732885500000|2024-11-29 13:05:00|1343.25|1341.05|1343.6|1341.4|1343.96|1341.76|1342.65|1340.45|0
1732885800000|2024-11-29 13:10:00|1343.72|1341.52|1343.72|1341.52|1344.19|1341.99|1343.25|1341.05|0
1732886100000|2024-11-29 13:15:00|1343.48|1341.28|1341.23|1339.03|1343.48|1341.28|1340.88|1338.68|0
1732886400000|2024-11-29 13:20:00|1341.12|1338.92|1341.83|1339.63|1342.77|1340.57|1341.12|1338.92|0
1732886700000|2024-11-29 13:25:00|1341.59|1339.39|1340.41|1338.21|1342.06|1339.86|1340.17|1337.97|0
1732887000000|2024-11-29 13:30:00|1340.28|1338.08|1337.92|1335.72|1340.28|1338.08|1337.33|1335.13|0
1732887300000|2024-11-29 13:35:00|1337.81|1335.61|1338.52|1336.32|1338.75|1336.55|1337.1|1334.9|0
1732887600000|2024-11-29 13:40:00|1338.28|1336.08|1334.5|1332.3|1339.22|1337.02|1334.26|1332.06|0
1732887900000|2024-11-29 13:45:00|1334.26|1332.06|1336.15|1333.95|1336.15|1333.95|1333.79|1331.59|0
1732888200000|2024-11-29 13:50:00|1335.92|1333.72|1335.44|1333.24|1337.33|1335.13|1335.21|1333.01|0
1732888500000|2024-11-29 13:55:00|1335.21|1333.01|1337.1|1334.9|1337.33|1335.13|1334.97|1332.77|0
1732888800000|2024-11-29 14:00:00|1337.8|1335.6|1340.4|1338.2|1340.4|1338.2|1337.57|1335.37|0
1732889100000|2024-11-29 14:05:00|1340.17|1337.97|1341.58|1339.38|1341.58|1339.38|1340.17|1337.97|0
1732889400000|2024-11-29 14:10:00|1341.7|1339.5|1342.06|1339.86|1343.24|1341.04|1341.58|1339.38|0
1732889700000|2024-11-29 14:15:00|1342.29|1340.09|1342.53|1340.33|1343|1340.8|1340.87|1338.67|0
1732890000000|2024-11-29 14:20:00|1342.76|1340.56|1342.05|1339.85|1343.24|1341.04|1341.82|1339.62|0
1732890300000|2024-11-29 14:25:00|1341.11|1338.91|1335.2|1333|1342.53|1340.33|1335.2|1333|0
1732890600000|2024-11-29 14:30:00|1335.67|1333.47|1338.98|1336.78|1340.64|1338.44|1334.02|1331.82|0
1732890900000|2024-11-29 14:35:00|1338.51|1336.31|1342.76|1340.56|1343.11|1340.91|1338.04|1335.84|0
1732891200000|2024-11-29 14:40:00|1342.88|1340.68|1343|1340.8|1343|1340.8|1340.16|1337.96|0
1732891500000|2024-11-29 14:45:00|1343.23|1341.03|1341.78|1339.58|1344.86|1342.66|1340.6|1338.4|0
1732891800000|2024-11-29 14:50:00|1342.02|1339.82|1345.5|1343.3|1345.5|1343.3|1341.78|1339.58|0
1732892100000|2024-11-29 14:55:00|1345.26|1343.06|1346.92|1344.72|1346.92|1344.72|1344.55|1342.35|0
1732892400000|2024-11-29 15:00:00|1347.15|1344.95|1349.75|1347.55|1349.99|1347.79|1346.91|1344.71|0
1732892700000|2024-11-29 15:05:00|1349.99|1347.79|1352.28|1350.08|1353.54|1351.34|1349.75|1347.55|0
1732893000000|2024-11-29 15:10:00|1352.76|1350.56|1355.17|1352.97|1355.88|1353.68|1352.76|1350.56|0
1732893300000|2024-11-29 15:15:00|1355.41|1353.21|1355.17|1352.97|1356.59|1354.39|1354.46|1352.26|0
1732893600000|2024-11-29 15:20:00|1355.41|1353.21|1354.22|1352.02|1355.41|1353.21|1352.33|1350.13|0
1732893900000|2024-11-29 15:25:00|1354.46|1352.26|1353.75|1351.55|1354.7|1352.5|1351.73|1349.53|0
1732894200000|2024-11-29 15:30:00|1353.99|1351.79|1355.88|1353.68|1355.88|1353.68|1353.75|1351.55|0
1732894500000|2024-11-29 15:35:00|1355.64|1353.44|1357.06|1354.86|1358.01|1355.81|1353.99|1351.79|0
1732894800000|2024-11-29 15:40:00|1356.83|1354.63|1355.64|1353.44|1358.01|1355.81|1355.64|1353.44|0
1732895100000|2024-11-29 15:45:00|1355.88|1353.68|1354.69|1352.49|1356.35|1354.15|1353.75|1351.55|0
1732895400000|2024-11-29 15:50:00|1354.46|1352.26|1355.88|1353.68|1356.35|1354.15|1353.75|1351.55|0
1732895700000|2024-11-29 15:55:00|1356.12|1353.92|1357.54|1355.34|1357.77|1355.57|1355.88|1353.68|0
1732896000000|2024-11-29 16:00:00|1357.77|1355.57|1358.48|1356.28|1359.67|1357.47|1357.77|1355.57|0
1732896300000|2024-11-29 16:05:00|1358.25|1356.05|1360.3|1358.1|1360.78|1358.58|1357.7|1355.5|0
1732896600000|2024-11-29 16:10:00|1360.06|1357.86|1361.72|1359.52|1361.72|1359.52|1359.12|1356.92|0
1732896900000|2024-11-29 16:15:00|1361.25|1359.05|1360.77|1358.57|1363.14|1360.94|1360.54|1358.34|0
1732897200000|2024-11-29 16:20:00|1361.01|1358.81|1362.67|1360.47|1362.91|1360.71|1361.01|1358.81|0
1732897500000|2024-11-29 16:25:00|1362.91|1360.71|1362.43|1360.23|1362.91|1360.71|1361.48|1359.28|0
1732897800000|2024-11-29 16:30:00|1362.67|1360.47|1361.64|1359.44|1363.07|1360.87|1361.64|1359.44|0
1732898100000|2024-11-29 16:35:00|1361.88|1359.68|1361.64|1359.44|1362.12|1359.92|1360.46|1358.26|0
1732898400000|2024-11-29 16:40:00|1361.76|1359.56|1363.78|1361.58|1363.78|1361.58|1361.76|1359.56|0
1732898700000|2024-11-29 16:45:00|1364.01|1361.81|1365.91|1363.71|1366.38|1364.18|1363.78|1361.58|0
1732899000000|2024-11-29 16:50:00|1365.67|1363.47|1367.8|1365.6|1368.04|1365.84|1365.43|1363.23|0
1732899300000|2024-11-29 16:55:00|1367.33|1365.13|1366.54|1364.34|1367.33|1365.13|1365.67|1363.47|0
1732899600000|2024-11-29 17:00:00|1366.42|1364.22|1367.35|1365.15|1367.82|1365.62|1365.45|1363.25|0
1732899900000|2024-11-29 17:05:00|1367.82|1365.62|1369.96|1367.76|1370.9|1368.7|1367.35|1365.15|0
1732900200000|2024-11-29 17:10:00|1369.72|1367.52|1369.14|1366.94|1369.72|1367.52|1368.2|1366|0
1732900500000|2024-11-29 17:15:00|1368.91|1366.71|1371.51|1369.31|1371.99|1369.79|1368.43|1366.23|0
1732900800000|2024-11-29 17:20:00|1371.28|1369.08|1367.48|1365.28|1371.28|1369.08|1367.48|1365.28|0
1732901100000|2024-11-29 17:25:00|1367.72|1365.52|1367.72|1365.52|1369.62|1367.42|1367.01|1364.81|0
1732901400000|2024-11-29 17:30:00|1367.96|1365.76|1371.51|1369.31|1371.51|1369.31|1367.72|1365.52|0
1732901700000|2024-11-29 17:35:00|1371.75|1369.55|1371.28|1369.08|1372.7|1370.5|1370.8|1368.6|0
1732902000000|2024-11-29 17:40:00|1371.51|1369.31|1371.27|1369.07|1371.75|1369.55|1370.2|1368|0
1732902300000|2024-11-29 17:45:00|1370.8|1368.6|1371.51|1369.31|1371.99|1369.79|1370.33|1368.13|0
1732902600000|2024-11-29 17:50:00|1371.27|1369.07|1368.67|1366.47|1372.46|1370.26|1367.48|1365.28|0
1732902900000|2024-11-29 17:55:00|1367.48|1365.28|1364.64|1362.44|1367.48|1365.28|1363.45|1361.25|0
1732903200000|2024-11-29 18:00:00|1364.87|1362.67|1365.82|1363.62|1366.77|1364.57|1364.4|1362.2|0
1732903500000|2024-11-29 18:05:00|1366.06|1363.86|1364.16|1361.96|1366.53|1364.33|1364.16|1361.96|0
1732903800000|2024-11-29 18:10:00|1364.04|1361.84|1364.75|1362.55|1364.87|1362.67|1362.5|1360.3|0
1732904100000|2024-11-29 18:15:00|1363.77|1361.57|1362.68|1360.48|1363.77|1361.57|1362.68|1360.48|0
1732904700000|2024-11-29 18:25:00|1363.77|1361.57|1362.68|1360.48|1363.77|1361.57|1362.68|1360.48|0
1733102100000|2024-12-02 01:15:00|1358.08|1355.68|1358.2|1355.8|1358.2|1355.8|1357.73|1355.33|0
1733102400000|2024-12-02 01:20:00|1358.44|1356.04|1358.31|1355.91|1358.91|1356.51|1357.49|1355.09|0
1733102700000|2024-12-02 01:25:00|1358.44|1356.04|1358.44|1356.04|1359.38|1356.98|1357.96|1355.56|0
1733103000000|2024-12-02 01:30:00|1358.34|1356.14|1358.57|1356.37|1359.52|1357.32|1357.86|1355.66|0
1733103300000|2024-12-02 01:35:00|1358.81|1356.61|1358.57|1356.37|1359.76|1357.56|1358.57|1356.37|0
1733103600000|2024-12-02 01:40:00|1358.81|1356.61|1358.57|1356.37|1359.05|1356.85|1358.33|1356.13|0
1733103900000|2024-12-02 01:45:00|1358.81|1356.61|1358.1|1355.9|1358.81|1356.61|1357.86|1355.66|0
1733104200000|2024-12-02 01:50:00|1357.86|1355.66|1357.38|1355.18|1358.33|1356.13|1357.38|1355.18|0
1733104500000|2024-12-02 01:55:00|1357.15|1354.95|1356.2|1354|1357.15|1354.95|1355.96|1353.76|0
1733104800000|2024-12-02 02:00:00|1355.96|1353.76|1355.25|1353.05|1356.44|1354.24|1354.78|1352.58|0
1733105100000|2024-12-02 02:05:00|1355.49|1353.29|1355.01|1352.81|1355.72|1353.52|1354.78|1352.58|0
1733105400000|2024-12-02 02:10:00|1355.13|1352.93|1354.77|1352.57|1355.72|1353.52|1354.77|1352.57|0
1733105700000|2024-12-02 02:15:00|1354.54|1352.34|1356.43|1354.23|1356.43|1354.23|1354.54|1352.34|0
1733106000000|2024-12-02 02:20:00|1356.31|1354.11|1355.25|1353.05|1356.43|1354.23|1355.25|1353.05|0
1733106300000|2024-12-02 02:25:00|1355.48|1353.28|1355.48|1353.28|1355.72|1353.52|1354.54|1352.34|0
1733106600000|2024-12-02 02:30:00|1355.72|1353.52|1354.77|1352.57|1355.72|1353.52|1354.54|1352.34|0
1733106900000|2024-12-02 02:35:00|1354.65|1352.45|1354.77|1352.57|1355.48|1353.28|1354.53|1352.33|0
1733107200000|2024-12-02 02:40:00|1354.53|1352.33|1355.25|1353.05|1355.72|1353.52|1354.53|1352.33|0
1733107500000|2024-12-02 02:45:00|1355.48|1353.28|1355.96|1353.76|1356.19|1353.99|1355.01|1352.81|0
1733107800000|2024-12-02 02:50:00|1355.72|1353.52|1355.48|1353.28|1355.96|1353.76|1355.48|1353.28|0
1733108100000|2024-12-02 02:55:00|1355.24|1353.04|1355.24|1353.04|1355.72|1353.52|1355.01|1352.81|0
1733108400000|2024-12-02 03:00:00|1355.36|1353.16|1355.01|1352.81|1356.19|1353.99|1355.01|1352.81|0
1733108700000|2024-12-02 03:05:00|1355.12|1352.92|1355.01|1352.81|1355.24|1353.04|1354.53|1352.33|0
1733109000000|2024-12-02 03:10:00|1355.24|1353.04|1355|1352.8|1355.24|1353.04|1354.77|1352.57|0
1733109300000|2024-12-02 03:15:00|1354.88|1352.68|1355.24|1353.04|1355.24|1353.04|1354.53|1352.33|0
1733109600000|2024-12-02 03:20:00|1355|1352.8|1355.24|1353.04|1355.24|1353.04|1354.53|1352.33|0
1733109900000|2024-12-02 03:25:00|1355.12|1352.92|1355.95|1353.75|1356.19|1353.99|1354.77|1352.57|0
1733110200000|2024-12-02 03:30:00|1355.71|1353.51|1355.71|1353.51|1356.42|1354.22|1355.48|1353.28|0
1733110500000|2024-12-02 03:35:00|1355.48|1353.28|1355.71|1353.51|1356.42|1354.22|1355.48|1353.28|0
1733110800000|2024-12-02 03:40:00|1355.48|1353.28|1355.95|1353.75|1355.95|1353.75|1355.48|1353.28|0
1733111100000|2024-12-02 03:45:00|1355.71|1353.51|1354.76|1352.56|1355.71|1353.51|1354.76|1352.56|0
1733111400000|2024-12-02 03:50:00|1355|1352.8|1353.1|1350.9|1355|1352.8|1352.87|1350.67|0
1733111700000|2024-12-02 03:55:00|1353.34|1351.14|1353.58|1351.38|1353.58|1351.38|1352.63|1350.43|0
1733112000000|2024-12-02 04:00:00|1353.34|1351.14|1354.76|1352.56|1355|1352.8|1353.34|1351.14|0
1733112300000|2024-12-02 04:05:00|1355|1352.8|1353.34|1351.14|1355.24|1353.04|1353.34|1351.14|0
1733112600000|2024-12-02 04:10:00|1353.45|1351.25|1353.1|1350.9|1353.58|1351.38|1352.87|1350.67|0
1733112900000|2024-12-02 04:15:00|1352.87|1350.67|1353.1|1350.9|1353.34|1351.14|1352.86|1350.66|0
1733113200000|2024-12-02 04:20:00|1353.34|1351.14|1353.1|1350.9|1353.34|1351.14|1352.63|1350.43|0
1733113500000|2024-12-02 04:25:00|1352.86|1350.66|1354.29|1352.09|1354.52|1352.32|1352.86|1350.66|0
1733113800000|2024-12-02 04:30:00|1354.05|1351.85|1355.47|1353.27|1355.71|1353.51|1354.05|1351.85|0
1733114100000|2024-12-02 04:35:00|1355.58|1353.38|1355.23|1353.03|1356.42|1354.22|1355.23|1353.03|0
1733114400000|2024-12-02 04:40:00|1355.47|1353.27|1355.94|1353.74|1355.94|1353.74|1355.47|1353.27|0
1733114700000|2024-12-02 04:45:00|1356.18|1353.98|1354.99|1352.79|1356.18|1353.98|1354.76|1352.56|0
1733115000000|2024-12-02 04:50:00|1354.76|1352.56|1353.57|1351.37|1354.99|1352.79|1353.57|1351.37|0
1733115300000|2024-12-02 04:55:00|1353.81|1351.61|1353.81|1351.61|1354.28|1352.08|1353.81|1351.61|0
1733115600000|2024-12-02 05:00:00|1353.57|1351.37|1355.23|1353.03|1355.23|1353.03|1353.33|1351.13|0
1733115900000|2024-12-02 05:05:00|1354.99|1352.79|1354.99|1352.79|1355.47|1353.27|1354.52|1352.32|0
1733116200000|2024-12-02 05:10:00|1354.75|1352.55|1354.52|1352.32|1354.99|1352.79|1354.28|1352.08|0
1733116500000|2024-12-02 05:15:00|1354.75|1352.55|1353.81|1351.61|1354.75|1352.55|1353.81|1351.61|0
1733116800000|2024-12-02 05:20:00|1353.68|1351.48|1353.33|1351.13|1354.04|1351.84|1352.86|1350.66|0
1733117100000|2024-12-02 05:25:00|1353.57|1351.37|1353.33|1351.13|1354.04|1351.84|1353.33|1351.13|0
1733117400000|2024-12-02 05:30:00|1353.21|1351.01|1353.57|1351.37|1353.8|1351.6|1353.09|1350.89|0
1733117700000|2024-12-02 05:35:00|1353.44|1351.24|1353.92|1351.72|1354.04|1351.84|1353.33|1351.13|0
1733118000000|2024-12-02 05:40:00|1354.04|1351.84|1354.28|1352.08|1354.28|1352.08|1353.8|1351.6|0
1733118300000|2024-12-02 05:45:00|1354.15|1351.95|1354.28|1352.08|1354.51|1352.31|1353.8|1351.6|0
1733118600000|2024-12-02 05:50:00|1354.39|1352.19|1354.04|1351.84|1354.51|1352.31|1353.8|1351.6|0
1733118900000|2024-12-02 05:55:00|1353.92|1351.72|1352.85|1350.65|1354.04|1351.84|1352.62|1350.42|0
1733119200000|2024-12-02 06:00:00|1352.62|1350.42|1352.85|1350.65|1353.09|1350.89|1352.14|1349.94|0
1733119500000|2024-12-02 06:05:00|1352.97|1350.77|1351.19|1348.99|1352.97|1350.77|1351.19|1348.99|0
1733119800000|2024-12-02 06:10:00|1351.43|1349.23|1351.43|1349.23|1351.9|1349.7|1351.43|1349.23|0
1733120100000|2024-12-02 06:15:00|1351.67|1349.47|1350.01|1347.81|1351.67|1349.47|1350.01|1347.81|0
1733120400000|2024-12-02 06:20:00|1350.24|1348.04|1350.72|1348.52|1350.72|1348.52|1350.01|1347.81|0
1733120700000|2024-12-02 06:25:00|1350.48|1348.28|1350.95|1348.75|1351.9|1349.7|1350.48|1348.28|0
1733121000000|2024-12-02 06:30:00|1351.07|1348.87|1350.95|1348.75|1351.43|1349.23|1350.72|1348.52|0
1733121300000|2024-12-02 06:35:00|1350.83|1348.63|1350.48|1348.28|1350.95|1348.75|1349.77|1347.57|0
1733121600000|2024-12-02 06:40:00|1350.72|1348.52|1350.48|1348.28|1350.72|1348.52|1350.12|1347.92|0
1733121900000|2024-12-02 06:45:00|1350.72|1348.52|1351.43|1349.23|1351.43|1349.23|1350.59|1348.39|0
1733122200000|2024-12-02 06:50:00|1351.66|1349.46|1352.37|1350.17|1352.37|1350.17|1351.43|1349.23|0
1733122500000|2024-12-02 06:55:00|1352.61|1350.41|1352.85|1350.65|1353.08|1350.88|1352.37|1350.17|0
1733122800000|2024-12-02 07:00:00|1353.08|1350.88|1353.08|1350.88|1353.79|1351.59|1352.61|1350.41|0
1733123100000|2024-12-02 07:05:00|1352.85|1350.65|1353.08|1350.88|1353.32|1351.12|1352.37|1350.17|0
1733123400000|2024-12-02 07:10:00|1352.84|1350.64|1351.9|1349.7|1353.08|1350.88|1351.42|1349.22|0
1733123700000|2024-12-02 07:15:00|1351.66|1349.46|1351.9|1349.7|1352.13|1349.93|1351.19|1348.99|0
1733124000000|2024-12-02 07:20:00|1352.01|1349.81|1352.37|1350.17|1353.08|1350.88|1351.9|1349.7|0
1733124300000|2024-12-02 07:25:00|1352.61|1350.41|1352.37|1350.17|1353.08|1350.88|1352.13|1349.93|0
1733124600000|2024-12-02 07:30:00|1352.61|1350.41|1352.13|1349.93|1352.61|1350.41|1351.66|1349.46|0
1733124900000|2024-12-02 07:35:00|1352.24|1350.04|1351.89|1349.69|1352.37|1350.17|1351.66|1349.46|0
1733125200000|2024-12-02 07:40:00|1352.13|1349.93|1352.84|1350.64|1352.84|1350.64|1352.13|1349.93|0
1733125500000|2024-12-02 07:45:00|1353.08|1350.88|1352.6|1350.4|1353.08|1350.88|1352.37|1350.17|0
1733125800000|2024-12-02 07:50:00|1352.37|1350.17|1352.24|1350.04|1352.6|1350.4|1351.65|1349.45|0
1733126100000|2024-12-02 07:55:00|1352.13|1349.93|1353.19|1350.99|1353.43|1351.23|1351.89|1349.69|0
1733126400000|2024-12-02 08:00:00|1353.31|1351.11|1354.73|1352.53|1354.73|1352.53|1352.6|1350.4|0
1733126700000|2024-12-02 08:05:00|1354.61|1352.41|1354.02|1351.82|1354.97|1352.77|1353.79|1351.59|0
1733127000000|2024-12-02 08:10:00|1354.26|1352.06|1353.55|1351.35|1354.5|1352.3|1353.31|1351.11|0
1733127300000|2024-12-02 08:15:00|1353.31|1351.11|1354.02|1351.82|1354.02|1351.82|1352.6|1350.4|0
1733127600000|2024-12-02 08:20:00|1353.9|1351.7|1354.02|1351.82|1354.14|1351.94|1353.31|1351.11|0
1733127900000|2024-12-02 08:25:00|1354.26|1352.06|1352.84|1350.64|1354.26|1352.06|1352.6|1350.4|0
1733128200000|2024-12-02 08:30:00|1352.6|1350.4|1353.78|1351.58|1354.26|1352.06|1352.36|1350.16|0
1733128500000|2024-12-02 08:35:00|1353.55|1351.35|1352.6|1350.4|1354.26|1352.06|1352.6|1350.4|0
1733128800000|2024-12-02 08:40:00|1352.83|1350.63|1354.26|1352.06|1354.26|1352.06|1352.83|1350.63|0
1733129100000|2024-12-02 08:45:00|1353.78|1351.58|1354.26|1352.06|1354.49|1352.29|1353.78|1351.58|0
1733129400000|2024-12-02 08:50:00|1354.49|1352.29|1354.97|1352.77|1355.2|1353|1354.26|1352.06|0
1733129700000|2024-12-02 08:55:00|1354.84|1352.64|1355.44|1353.24|1355.44|1353.24|1354.73|1352.53|0
1733130000000|2024-12-02 09:00:00|1355.68|1353.48|1354.73|1352.53|1355.91|1353.71|1354.73|1352.53|0
1733130300000|2024-12-02 09:05:00|1354.6|1352.4|1353.78|1351.58|1354.73|1352.53|1352.83|1350.63|0
1733130600000|2024-12-02 09:10:00|1353.66|1351.46|1354.37|1352.17|1354.96|1352.76|1353.66|1351.46|0
1733130900000|2024-12-02 09:15:00|1354.49|1352.29|1354.49|1352.29|1354.49|1352.29|1354.01|1351.81|0
1733131200000|2024-12-02 09:20:00|1354.73|1352.53|1353.78|1351.58|1354.96|1352.76|1353.78|1351.58|0
1733131500000|2024-12-02 09:25:00|1353.89|1351.69|1354.01|1351.81|1354.49|1352.29|1353.78|1351.58|0
1733131800000|2024-12-02 09:30:00|1353.78|1351.58|1354.25|1352.05|1354.96|1352.76|1353.78|1351.58|0
1733132100000|2024-12-02 09:35:00|1354.36|1352.16|1353.54|1351.34|1354.6|1352.4|1353.06|1350.86|0
1733132400000|2024-12-02 09:40:00|1353.3|1351.1|1353.06|1350.86|1353.77|1351.57|1352.83|1350.63|0
1733132700000|2024-12-02 09:45:00|1352.83|1350.63|1353.3|1351.1|1353.54|1351.34|1352.59|1350.39|0
1733133000000|2024-12-02 09:50:00|1353.41|1351.21|1353.3|1351.1|1353.54|1351.34|1353.06|1350.86|0
1733133300000|2024-12-02 09:55:00|1353.41|1351.21|1353.54|1351.34|1354.01|1351.81|1352.83|1350.63|0
1733133600000|2024-12-02 10:00:00|1352.82|1350.62|1352.59|1350.39|1353.54|1351.34|1352.11|1349.91|0
1733133900000|2024-12-02 10:05:00|1352.82|1350.62|1352.35|1350.15|1353.54|1351.34|1352.11|1349.91|0
1733134200000|2024-12-02 10:10:00|1352.11|1349.91|1354.01|1351.81|1354.25|1352.05|1351.4|1349.2|0
1733134500000|2024-12-02 10:15:00|1354.25|1352.05|1354.01|1351.81|1354.96|1352.76|1353.77|1351.57|0
1733134800000|2024-12-02 10:20:00|1354.24|1352.04|1354.72|1352.52|1355.43|1353.23|1354.24|1352.04|0
1733135100000|2024-12-02 10:25:00|1354.59|1352.39|1354.09|1351.89|1354.72|1352.52|1353.85|1351.65|0
1733135400000|2024-12-02 10:30:00|1353.73|1351.53|1354.56|1352.36|1354.56|1352.36|1353.14|1350.94|0
1733135700000|2024-12-02 10:35:00|1354.32|1352.12|1353.61|1351.41|1355.03|1352.83|1353.61|1351.41|0
1733136000000|2024-12-02 10:40:00|1354.09|1351.89|1353.61|1351.41|1354.32|1352.12|1353.61|1351.41|0
1733136300000|2024-12-02 10:45:00|1353.72|1351.52|1353.37|1351.17|1354.32|1352.12|1352.66|1350.46|0
1733136600000|2024-12-02 10:50:00|1353.49|1351.29|1354.08|1351.88|1354.56|1352.36|1353.14|1350.94|0
1733136900000|2024-12-02 10:55:00|1354.32|1352.12|1353.85|1351.65|1354.32|1352.12|1353.37|1351.17|0
1733137200000|2024-12-02 11:00:00|1354.08|1351.88|1355.27|1353.07|1355.27|1353.07|1353.85|1351.65|0
1733137500000|2024-12-02 11:05:00|1355.38|1353.18|1354.32|1352.12|1355.38|1353.18|1353.61|1351.41|0
1733137800000|2024-12-02 11:10:00|1354.56|1352.36|1354.79|1352.59|1355.03|1352.83|1353.84|1351.64|0
1733138100000|2024-12-02 11:15:00|1355.03|1352.83|1356.45|1354.25|1356.45|1354.25|1354.67|1352.47|0
1733138400000|2024-12-02 11:20:00|1356.21|1354.01|1356.69|1354.49|1356.93|1354.73|1356.21|1354.01|0
1733138700000|2024-12-02 11:25:00|1356.8|1354.6|1356.45|1354.25|1357.64|1355.44|1356.45|1354.25|0
1733139000000|2024-12-02 11:30:00|1356.21|1354.01|1354.9|1352.7|1356.33|1354.13|1354.55|1352.35|0
1733139300000|2024-12-02 11:35:00|1354.79|1352.59|1355.74|1353.54|1355.74|1353.54|1354.43|1352.23|0
1733139600000|2024-12-02 11:40:00|1355.85|1353.65|1356.69|1354.49|1356.92|1354.72|1355.74|1353.54|0
1733139900000|2024-12-02 11:45:00|1356.45|1354.25|1356.69|1354.49|1357.4|1355.2|1355.97|1353.77|0
1733140200000|2024-12-02 11:50:00|1356.45|1354.25|1356.45|1354.25|1356.8|1354.6|1356.21|1354.01|0
1733140500000|2024-12-02 11:55:00|1356.69|1354.49|1357.16|1354.96|1357.16|1354.96|1355.5|1353.3|0
1733140800000|2024-12-02 12:00:00|1357.4|1355.2|1358.11|1355.91|1358.11|1355.91|1356.92|1354.72|0
1733141100000|2024-12-02 12:05:00|1358.34|1356.14|1360.48|1358.28|1360.48|1358.28|1357.87|1355.67|0
1733141400000|2024-12-02 12:10:00|1360.72|1358.52|1360.95|1358.75|1361.67|1359.47|1360.48|1358.28|0
1733141700000|2024-12-02 12:15:00|1361.19|1358.99|1360.08|1357.88|1361.19|1358.99|1359.84|1357.64|0
1733142000000|2024-12-02 12:20:00|1360.32|1358.12|1360.55|1358.35|1361.26|1359.06|1360.08|1357.88|0
1733142300000|2024-12-02 12:25:00|1360.79|1358.59|1362.45|1360.25|1362.69|1360.49|1360.55|1358.35|0
1733142600000|2024-12-02 12:30:00|1362.69|1360.49|1362.21|1360.01|1364.35|1362.15|1361.02|1358.82|0
1733142900000|2024-12-02 12:35:00|1361.97|1359.77|1361.85|1359.65|1362.21|1360.01|1361.02|1358.82|0
1733143200000|2024-12-02 12:40:00|1361.74|1359.54|1362.68|1360.48|1363.4|1361.2|1361.5|1359.3|0
1733143500000|2024-12-02 12:45:00|1362.45|1360.25|1361.97|1359.77|1362.92|1360.72|1361.61|1359.41|0
1733143800000|2024-12-02 12:50:00|1362.21|1360.01|1361.97|1359.77|1362.68|1360.48|1361.5|1359.3|0
1733144100000|2024-12-02 12:55:00|1361.73|1359.53|1362.56|1360.36|1362.68|1360.48|1361.37|1359.17|0
1733144400000|2024-12-02 13:00:00|1362.44|1360.24|1362.44|1360.24|1362.92|1360.72|1361.26|1359.06|0
1733144700000|2024-12-02 13:05:00|1362.32|1360.12|1363.63|1361.43|1363.63|1361.43|1362.21|1360.01|0
1733145000000|2024-12-02 13:10:00|1363.39|1361.19|1363.63|1361.43|1364.58|1362.38|1363.39|1361.19|0
1733145300000|2024-12-02 13:15:00|1363.87|1361.67|1365.76|1363.56|1366.24|1364.04|1363.63|1361.43|0
1733145600000|2024-12-02 13:20:00|1365.64|1363.44|1365.05|1362.85|1365.76|1363.56|1364.22|1362.02|0
1733145900000|2024-12-02 13:25:00|1365.29|1363.09|1365.05|1362.85|1365.53|1363.33|1364.1|1361.9|0
1733146200000|2024-12-02 13:30:00|1365.16|1362.96|1364.83|1362.63|1365.53|1363.33|1363.65|1361.45|0
1733146500000|2024-12-02 13:35:00|1364.95|1362.75|1363.17|1360.97|1364.95|1362.75|1362.94|1360.74|0
1733146800000|2024-12-02 13:40:00|1362.94|1360.74|1363.88|1361.68|1364.36|1362.16|1362.7|1360.5|0
1733147100000|2024-12-02 13:45:00|1363.65|1361.45|1362.22|1360.02|1363.65|1361.45|1362.22|1360.02|0
1733147400000|2024-12-02 13:50:00|1362.46|1360.26|1364.36|1362.16|1364.36|1362.16|1362.46|1360.26|0
1733147700000|2024-12-02 13:55:00|1364.12|1361.92|1364.83|1362.63|1364.83|1362.63|1362.22|1360.02|0
1733148000000|2024-12-02 14:00:00|1365.07|1362.87|1366.73|1364.53|1366.73|1364.53|1365.07|1362.87|0
1733148300000|2024-12-02 14:05:00|1366.97|1364.77|1365.07|1362.87|1367.2|1365|1364.59|1362.39|0
1733148600000|2024-12-02 14:10:00|1365.3|1363.1|1364.59|1362.39|1365.3|1363.1|1363.76|1361.56|0
1733148900000|2024-12-02 14:15:00|1364.83|1362.63|1364.35|1362.15|1365.07|1362.87|1364.35|1362.15|0
1733149200000|2024-12-02 14:20:00|1363.99|1361.79|1365.78|1363.58|1366.01|1363.81|1363.76|1361.56|0
1733149500000|2024-12-02 14:25:00|1365.65|1363.45|1368.15|1365.95|1369.1|1366.9|1364.83|1362.63|0
1733149800000|2024-12-02 14:30:00|1369.1|1366.9|1372.81|1370.61|1374.71|1372.51|1366.96|1364.76|0
1733150100000|2024-12-02 14:35:00|1372.1|1369.9|1368.54|1366.34|1372.34|1370.14|1368.07|1365.87|0
1733150400000|2024-12-02 14:40:00|1368.38|1366.18|1367.44|1365.24|1370.05|1367.85|1365.77|1363.57|0
1733150700000|2024-12-02 14:45:00|1367.67|1365.47|1370.05|1367.85|1370.52|1368.32|1366.96|1364.76|0
1733151000000|2024-12-02 14:50:00|1370.28|1368.08|1367.2|1365|1370.99|1368.79|1366.01|1363.81|0
1733151300000|2024-12-02 14:55:00|1367.07|1364.87|1366.25|1364.05|1367.2|1365|1363.4|1361.2|0
1733151600000|2024-12-02 15:00:00|1367.31|1365.11|1366.86|1364.66|1370.04|1367.84|1365.67|1363.47|0
1733151900000|2024-12-02 15:05:00|1367.09|1364.89|1366.38|1364.18|1368.99|1366.79|1365.91|1363.71|0
1733152200000|2024-12-02 15:10:00|1366.14|1363.94|1368.52|1366.32|1369.23|1367.03|1365.91|1363.71|0
1733152500000|2024-12-02 15:15:00|1368.75|1366.55|1366.85|1364.65|1369.94|1367.74|1366.62|1364.42|0
1733152800000|2024-12-02 15:20:00|1366.62|1364.42|1368.28|1366.08|1368.51|1366.31|1365.91|1363.71|0
1733153100000|2024-12-02 15:25:00|1368.51|1366.31|1370.65|1368.45|1370.89|1368.69|1368.28|1366.08|0
1733153400000|2024-12-02 15:30:00|1370.41|1368.21|1372.55|1370.35|1372.79|1370.59|1369.46|1367.26|0
1733153700000|2024-12-02 15:35:00|1372.31|1370.11|1372.33|1370.13|1373.73|1371.53|1369.94|1367.74|0
1733154000000|2024-12-02 15:40:00|1372.57|1370.37|1371.85|1369.65|1373.99|1371.79|1371.62|1369.42|0
1733154300000|2024-12-02 15:45:00|1372.09|1369.89|1372.8|1370.6|1372.8|1370.6|1370.67|1368.47|0
1733154600000|2024-12-02 15:50:00|1372.57|1370.37|1368.61|1366.41|1372.8|1370.6|1367.19|1364.99|0
1733154900000|2024-12-02 15:55:00|1368.38|1366.18|1365.53|1363.33|1368.38|1366.18|1363.63|1361.43|0
1733155200000|2024-12-02 16:00:00|1365.29|1363.09|1364.46|1362.26|1366.24|1364.04|1363.63|1361.43|0
1733155500000|2024-12-02 16:05:00|1364.58|1362.38|1370.27|1368.07|1370.51|1368.31|1364.1|1361.9|0
1733155800000|2024-12-02 16:10:00|1370.51|1368.31|1370.27|1368.07|1371.46|1369.26|1369.09|1366.89|0
1733156100000|2024-12-02 16:15:00|1370.39|1368.19|1370.98|1368.78|1371.7|1369.5|1370.04|1367.84|0
1733156400000|2024-12-02 16:20:00|1371.46|1369.26|1369.56|1367.36|1371.46|1369.26|1368.14|1365.94|0
1733156700000|2024-12-02 16:25:00|1369.09|1366.89|1371|1368.8|1371.46|1369.26|1368.72|1366.52|0
1733157000000|2024-12-02 16:30:00|1370.77|1368.57|1371|1368.8|1371.95|1369.75|1370.29|1368.09|0
1733157300000|2024-12-02 16:35:00|1371.24|1369.04|1373.14|1370.94|1373.85|1371.65|1371|1368.8|0
1733157600000|2024-12-02 16:40:00|1373.38|1371.18|1374.09|1371.89|1375.51|1373.31|1373.14|1370.94|0
1733157900000|2024-12-02 16:45:00|1374.2|1372|1375.99|1373.79|1375.99|1373.79|1374.09|1371.89|0
1733158200000|2024-12-02 16:50:00|1376.23|1374.03|1373.85|1371.65|1376.46|1374.26|1373.38|1371.18|0
1733158500000|2024-12-02 16:55:00|1373.61|1371.41|1374.56|1372.36|1374.8|1372.6|1371.95|1369.75|0
1733158800000|2024-12-02 17:00:00|1374.8|1372.6|1376.46|1374.26|1376.7|1374.5|1374.56|1372.36|0
1733159100000|2024-12-02 17:05:00|1376.22|1374.02|1376.7|1374.5|1377.17|1374.97|1375.51|1373.31|0
1733159400000|2024-12-02 17:10:00|1377.17|1374.97|1376.7|1374.5|1377.17|1374.97|1375.75|1373.55|0
1733159700000|2024-12-02 17:15:00|1377.05|1374.85|1375.75|1373.55|1377.41|1375.21|1375.75|1373.55|0
1733160000000|2024-12-02 17:20:00|1375.98|1373.78|1376.93|1374.73|1377.41|1375.21|1375.27|1373.07|0
1733160300000|2024-12-02 17:25:00|1376.7|1374.5|1372.9|1370.7|1376.7|1374.5|1372.66|1370.46|0
1733160600000|2024-12-02 17:30:00|1373.13|1370.93|1374.08|1371.88|1374.8|1372.6|1372.18|1369.98|0
1733160900000|2024-12-02 17:35:00|1374.32|1372.12|1374.08|1371.88|1375.51|1373.31|1373.37|1371.17|0
1733161200000|2024-12-02 17:40:00|1373.85|1371.65|1375.27|1373.07|1375.51|1373.31|1373.37|1371.17|0
1733161500000|2024-12-02 17:45:00|1375.51|1373.31|1375.27|1373.07|1375.98|1373.78|1374.79|1372.59|0
1733161800000|2024-12-02 17:50:00|1375.51|1373.31|1375.51|1373.31|1375.98|1373.78|1374.79|1372.59|0
1733162100000|2024-12-02 17:55:00|1375.74|1373.54|1373.84|1371.64|1375.98|1373.78|1373.37|1371.17|0
1733162400000|2024-12-02 18:00:00|1373.61|1371.41|1374.32|1372.12|1374.56|1372.36|1372.18|1369.98|0
1733162700000|2024-12-02 18:05:00|1374.56|1372.36|1373.37|1371.17|1374.56|1372.36|1373.13|1370.93|0
1733163000000|2024-12-02 18:10:00|1373.24|1371.04|1373.84|1371.64|1374.55|1372.35|1372.42|1370.22|0
1733163300000|2024-12-02 18:15:00|1373.72|1371.52|1373.37|1371.17|1373.84|1371.64|1371.94|1369.74|0
1733163600000|2024-12-02 18:20:00|1373.13|1370.93|1375.98|1373.78|1376.22|1374.02|1373.13|1370.93|0
1733163900000|2024-12-02 18:25:00|1375.74|1373.54|1374.55|1372.35|1376.45|1374.25|1374.55|1372.35|0
1733164200000|2024-12-02 18:30:00|1374.31|1372.11|1373.36|1371.16|1375.26|1373.06|1371.94|1369.74|0
1733164500000|2024-12-02 18:35:00|1373.6|1371.4|1375.03|1372.83|1375.03|1372.83|1372.18|1369.98|0
1733164800000|2024-12-02 18:40:00|1375.14|1372.94|1374.08|1371.88|1375.5|1373.3|1373.84|1371.64|0
1733165100000|2024-12-02 18:45:00|1373.95|1371.75|1375.38|1373.18|1375.74|1373.54|1373.84|1371.64|0
1733165400000|2024-12-02 18:50:00|1375.26|1373.06|1375.5|1373.3|1375.74|1373.54|1374.79|1372.59|0
1733165700000|2024-12-02 18:55:00|1375.38|1373.18|1375.74|1373.54|1376.21|1374.01|1375.02|1372.82|0
1733166000000|2024-12-02 19:00:00|1375.5|1373.3|1374.07|1371.87|1375.74|1373.54|1373.36|1371.16|0
1733166300000|2024-12-02 19:05:00|1373.84|1371.64|1373.84|1371.64|1374.31|1372.11|1372.65|1370.45|0
1733166600000|2024-12-02 19:10:00|1373.6|1371.4|1370.04|1367.84|1373.84|1371.64|1369.8|1367.6|0
1733166900000|2024-12-02 19:15:00|1370.27|1368.07|1370.27|1368.07|1371.46|1369.26|1369.09|1366.89|0
1733167200000|2024-12-02 19:20:00|1370.04|1367.84|1370.98|1368.78|1370.98|1368.78|1369.09|1366.89|0
1733167500000|2024-12-02 19:25:00|1370.75|1368.55|1372.17|1369.97|1372.65|1370.45|1369.56|1367.36|0
1733167800000|2024-12-02 19:30:00|1372.41|1370.21|1373.83|1371.63|1374.78|1372.58|1371.93|1369.73|0
1733168100000|2024-12-02 19:35:00|1374.31|1372.11|1374.07|1371.87|1375.02|1372.82|1373.83|1371.63|0
1733168400000|2024-12-02 19:40:00|1374.18|1371.98|1375.02|1372.82|1375.26|1373.06|1374.07|1371.87|0
1733168700000|2024-12-02 19:45:00|1374.78|1372.58|1374.54|1372.34|1375.26|1373.06|1373.83|1371.63|0
1733169000000|2024-12-02 19:50:00|1374.31|1372.11|1375.26|1373.06|1375.49|1373.29|1373.83|1371.63|0
1733169300000|2024-12-02 19:55:00|1375.02|1372.82|1377.16|1374.96|1377.39|1375.19|1375.02|1372.82|0
1733169600000|2024-12-02 20:00:00|1376.92|1374.72|1375.61|1373.41|1377.16|1374.96|1375.25|1373.05|0
1733169900000|2024-12-02 20:05:00|1375.49|1373.29|1375.73|1373.53|1376.44|1374.24|1375.02|1372.82|0
1733170200000|2024-12-02 20:10:00|1375.61|1373.41|1377.39|1375.19|1378.34|1376.14|1375.61|1373.41|0
1733170500000|2024-12-02 20:15:00|1377.15|1374.95|1377.87|1375.67|1379.77|1377.57|1376.92|1374.72|0
1733170800000|2024-12-02 20:20:00|1378.1|1375.9|1378.58|1376.38|1379.29|1377.09|1377.87|1375.67|0
1733171100000|2024-12-02 20:25:00|1378.34|1376.14|1380.48|1378.28|1380.72|1378.52|1378.1|1375.9|0
1733171400000|2024-12-02 20:30:00|1380.24|1378.04|1379.29|1377.09|1380.24|1378.04|1378.58|1376.38|0
1733171700000|2024-12-02 20:35:00|1379.05|1376.85|1378.34|1376.14|1379.05|1376.85|1377.39|1375.19|0
1733172000000|2024-12-02 20:40:00|1378.1|1375.9|1375.01|1372.81|1378.34|1376.14|1373.83|1371.63|0
1733172300000|2024-12-02 20:45:00|1374.78|1372.58|1375.36|1373.16|1375.49|1373.29|1373.35|1371.15|0
1733172600000|2024-12-02 20:50:00|1373.83|1371.63|1374.54|1372.34|1377.62|1375.42|1372.88|1370.68|0
1733172900000|2024-12-02 20:55:00|1376.2|1374|1375.01|1372.81|1376.2|1374|1372.87|1370.67|0
1733173200000|2024-12-02 21:00:00|1375.72|1373.52|1376.91|1374.71|1376.91|1374.71|1375.25|1373.05|0
1733173500000|2024-12-02 21:05:00|1375.96|1373.76|1378.81|1376.61|1378.81|1376.61|1375.96|1373.76|0
1733173800000|2024-12-02 21:10:00|1379.05|1376.85|1378.81|1376.61|1380|1377.8|1378.1|1375.9|0
1733174100000|2024-12-02 21:15:00|1378.67|1376.27|1377.01|1374.61|1379.39|1376.99|1377.01|1374.61|0
1733174400000|2024-12-02 21:20:00|1376.77|1374.37|1378.2|1375.8|1378.43|1376.03|1376.3|1373.9|0
1733174700000|2024-12-02 21:25:00|1377.96|1375.56|1376.3|1373.9|1378.07|1375.67|1376.3|1373.9|0
1733175000000|2024-12-02 21:30:00|1376.06|1373.66|1377.01|1374.61|1377.01|1374.61|1375.82|1373.42|0
1733175300000|2024-12-02 21:35:00|1376.77|1374.37|1377.72|1375.32|1377.72|1375.32|1376.77|1374.37|0
1733175600000|2024-12-02 21:40:00|1377.48|1375.08|1376.06|1373.66|1377.72|1375.32|1375.34|1372.94|0
1733175900000|2024-12-02 21:45:00|1375.82|1373.42|1375.82|1373.42|1376.06|1373.66|1375.34|1372.94|0
1733176200000|2024-12-02 21:50:00|1375.58|1373.18|1376.77|1374.37|1376.77|1374.37|1375.58|1373.18|0
1733176500000|2024-12-02 21:55:00|1376.64|1374.24|1375.88|1373.48|1376.77|1374.37|1374.87|1372.47|0
1733176800000|2024-12-02 22:00:00|1375.78|1373.38|1375.29|1372.89|1375.99|1373.59|1375.29|1372.89|0
1733177100000|2024-12-02 22:05:00|1375.27|1372.87|1374.5|1372.1|1375.4|1373|1374.46|1372.06|0
1733177400000|2024-12-02 22:10:00|1374.6|1372.2|1375.23|1372.83|1375.33|1372.93|1374.53|1372.13|0
1733177700000|2024-12-02 22:15:00|1375.26|1372.86|1375.78|1373.38|1375.78|1373.38|1375.26|1372.86|0
1733178000000|2024-12-02 22:20:00|1376.12|1373.72|1375.95|1373.55|1376.12|1373.72|1375.84|1373.44|0
1733178300000|2024-12-02 22:25:00|1375.84|1373.44|1375.84|1373.44|1375.84|1373.44|1375.84|1373.44|0
1733178600000|2024-12-02 22:30:00|1375.78|1373.38|1375.78|1373.38|1375.78|1373.38|1375.78|1373.38|0
1733178900000|2024-12-02 22:35:00|1375.84|1373.44|1375.4|1373|1375.95|1373.55|1375.4|1373|0
1733179200000|2024-12-02 22:40:00|1375.39|1372.99|1375.39|1372.99|1375.39|1372.99|1375.39|1372.99|0
1733179500000|2024-12-02 22:45:00|1375.64|1373.24|1375.64|1373.24|1375.91|1373.51|1375.64|1373.24|0
1733179800000|2024-12-02 22:50:00|1375.57|1373.17|1375.5|1373.1|1375.64|1373.24|1375.5|1373.1|0
1733180100000|2024-12-02 22:55:00|1375.64|1373.24|1375.84|1373.44|1375.94|1373.54|1375.64|1373.24|0
1733180400000|2024-12-02 23:00:00|1374.5|1372.1|1374.5|1372.1|1374.86|1372.46|1373.44|1371.04|0
1733180700000|2024-12-02 23:05:00|1374.62|1372.22|1375.34|1372.94|1375.34|1372.94|1374.39|1371.99|0
1733181000000|2024-12-02 23:10:00|1375.21|1372.81|1375.57|1373.17|1375.81|1373.41|1374.86|1372.46|0
1733181300000|2024-12-02 23:15:00|1375.81|1373.41|1376.52|1374.12|1376.52|1374.12|1375.57|1373.17|0
1733181600000|2024-12-02 23:20:00|1376.76|1374.36|1378.42|1376.02|1378.66|1376.26|1376.52|1374.12|0
1733181900000|2024-12-02 23:25:00|1378.3|1375.9|1377.47|1375.07|1378.42|1376.02|1377.23|1374.83|0
1733182200000|2024-12-02 23:30:00|1377.71|1375.31|1376.52|1374.12|1377.71|1375.31|1376.28|1373.88|0
1733182500000|2024-12-02 23:35:00|1376.76|1374.36|1375.81|1373.41|1377|1374.6|1375.81|1373.41|0
1733182800000|2024-12-02 23:40:00|1376.04|1373.64|1375.33|1372.93|1376.04|1373.64|1375.33|1372.93|0
1733183100000|2024-12-02 23:45:00|1375.09|1372.69|1375.81|1373.41|1375.81|1373.41|1375.09|1372.69|0
1733183400000|2024-12-02 23:50:00|1376.04|1373.64|1376.76|1374.36|1376.99|1374.59|1376.04|1373.64|0
1733183700000|2024-12-02 23:55:00|1376.99|1374.59|1376.28|1373.88|1376.99|1374.59|1376.28|1373.88|0
1733184000000|2024-12-03 00:00:00|1376.76|1374.36|1376.52|1374.12|1377.23|1374.83|1376.52|1374.12|0
1733184300000|2024-12-03 00:05:00|1376.75|1374.35|1376.28|1373.88|1376.75|1374.35|1376.04|1373.64|0
1733184600000|2024-12-03 00:10:00|1376.52|1374.12|1376.28|1373.88|1376.52|1374.12|1375.8|1373.4|0
1733184900000|2024-12-03 00:15:00|1376.52|1374.12|1375.57|1373.17|1376.75|1374.35|1375.57|1373.17|0
1733185200000|2024-12-03 00:20:00|1375.68|1373.28|1375.8|1373.4|1376.04|1373.64|1375.56|1373.16|0
1733185500000|2024-12-03 00:25:00|1376.04|1373.64|1375.09|1372.69|1376.04|1373.64|1375.09|1372.69|0
1733185800000|2024-12-03 00:30:00|1375.2|1372.8|1375.8|1373.4|1375.8|1373.4|1375.09|1372.69|0
1733186100000|2024-12-03 00:35:00|1375.33|1372.93|1374.85|1372.45|1375.33|1372.93|1374.61|1372.21|0
1733186400000|2024-12-03 00:40:00|1374.61|1372.21|1374.38|1371.98|1374.85|1372.45|1373.9|1371.5|0
1733186700000|2024-12-03 00:45:00|1374.85|1372.45|1374.85|1372.45|1375.32|1372.92|1374.61|1372.21|0
1733187000000|2024-12-03 00:50:00|1374.96|1372.56|1374.61|1372.21|1375.09|1372.69|1374.61|1372.21|0
1733187300000|2024-12-03 00:55:00|1374.73|1372.33|1374.61|1372.21|1375.32|1372.92|1374.61|1372.21|0
1733187600000|2024-12-03 01:00:00|1374.37|1371.97|1373.42|1371.02|1374.37|1371.97|1373.42|1371.02|0
1733187900000|2024-12-03 01:05:00|1373.66|1371.26|1373.66|1371.26|1374.13|1371.73|1373.42|1371.02|0
1733188200000|2024-12-03 01:10:00|1373.9|1371.5|1374.61|1372.21|1374.61|1372.21|1373.66|1371.26|0
1733188500000|2024-12-03 01:15:00|1374.85|1372.45|1374.61|1372.21|1375.08|1372.68|1374.37|1371.97|0
1733188800000|2024-12-03 01:20:00|1374.85|1372.45|1375.08|1372.68|1375.32|1372.92|1374.61|1372.21|0
1733189100000|2024-12-03 01:25:00|1375.32|1372.92|1375.32|1372.92|1375.8|1373.4|1375.08|1372.68|0
1733189400000|2024-12-03 01:30:00|1374.98|1372.78|1374.98|1372.78|1375.22|1373.02|1374.27|1372.07|0
1733189700000|2024-12-03 01:35:00|1375.1|1372.9|1374.98|1372.78|1375.22|1373.02|1374.74|1372.54|0
1733190000000|2024-12-03 01:40:00|1375.1|1372.9|1375.22|1373.02|1375.46|1373.26|1374.51|1372.31|0
1733190300000|2024-12-03 01:45:00|1375.46|1373.26|1374.51|1372.31|1375.69|1373.49|1374.51|1372.31|0
1733190600000|2024-12-03 01:50:00|1374.27|1372.07|1374.27|1372.07|1374.51|1372.31|1374.03|1371.83|0
1733190900000|2024-12-03 01:55:00|1374.51|1372.31|1373.43|1371.23|1374.51|1372.31|1373.32|1371.12|0
1733191200000|2024-12-03 02:00:00|1373.55|1371.35|1373.79|1371.59|1374.03|1371.83|1373.55|1371.35|0
1733191500000|2024-12-03 02:05:00|1374.03|1371.83|1374.27|1372.07|1374.5|1372.3|1373.79|1371.59|0
1733191800000|2024-12-03 02:10:00|1374.5|1372.3|1374.5|1372.3|1374.5|1372.3|1374.27|1372.07|0
1733192100000|2024-12-03 02:15:00|1374.27|1372.07|1373.79|1371.59|1374.5|1372.3|1373.55|1371.35|0
1733192400000|2024-12-03 02:20:00|1373.67|1371.47|1373.79|1371.59|1373.79|1371.59|1373.55|1371.35|0
1733192700000|2024-12-03 02:25:00|1373.55|1371.35|1373.55|1371.35|1373.79|1371.59|1372.84|1370.64|0
1733193000000|2024-12-03 02:30:00|1373.31|1371.11|1374.03|1371.83|1374.03|1371.83|1373.31|1371.11|0
1733193300000|2024-12-03 02:35:00|1373.79|1371.59|1374.5|1372.3|1374.74|1372.54|1373.79|1371.59|0
1733193600000|2024-12-03 02:40:00|1374.26|1372.06|1374.74|1372.54|1374.74|1372.54|1374.26|1372.06|0
1733193900000|2024-12-03 02:45:00|1374.5|1372.3|1374.74|1372.54|1374.97|1372.77|1374.5|1372.3|0
1733194200000|2024-12-03 02:50:00|1374.5|1372.3|1374.74|1372.54|1374.74|1372.54|1374.5|1372.3|0
1733194500000|2024-12-03 02:55:00|1374.5|1372.3|1374.5|1372.3|1374.74|1372.54|1374.26|1372.06|0
1733194800000|2024-12-03 03:00:00|1374.74|1372.54|1375.21|1373.01|1375.21|1373.01|1374.74|1372.54|0
1733195100000|2024-12-03 03:05:00|1374.97|1372.77|1375.92|1373.72|1376.16|1373.96|1374.97|1372.77|0
1733195400000|2024-12-03 03:10:00|1375.68|1373.48|1376.63|1374.43|1376.63|1374.43|1375.45|1373.25|0
1733195700000|2024-12-03 03:15:00|1376.51|1374.31|1377.35|1375.15|1377.58|1375.38|1376.51|1374.31|0
1733196000000|2024-12-03 03:20:00|1377.11|1374.91|1377.35|1375.15|1377.35|1375.15|1376.87|1374.67|0
1733196300000|2024-12-03 03:25:00|1377.46|1375.26|1377.11|1374.91|1377.58|1375.38|1377.11|1374.91|0
1733196600000|2024-12-03 03:30:00|1377.35|1375.15|1378.3|1376.1|1378.3|1376.1|1377.11|1374.91|0
1733196900000|2024-12-03 03:35:00|1378.06|1375.86|1378.53|1376.33|1378.77|1376.57|1378.06|1375.86|0
1733197200000|2024-12-03 03:40:00|1378.65|1376.45|1379.01|1376.81|1379.25|1377.05|1378.3|1376.1|0
1733197500000|2024-12-03 03:45:00|1378.77|1376.57|1379.01|1376.81|1379.12|1376.92|1378.53|1376.33|0
1733197800000|2024-12-03 03:50:00|1378.77|1376.57|1378.77|1376.57|1379.24|1377.04|1378.77|1376.57|0
1733198100000|2024-12-03 03:55:00|1378.53|1376.33|1378.06|1375.86|1378.53|1376.33|1378.06|1375.86|0
1733198400000|2024-12-03 04:00:00|1378.17|1375.97|1378.77|1376.57|1379.01|1376.81|1378.06|1375.86|0
1733198700000|2024-12-03 04:05:00|1378.88|1376.68|1378.53|1376.33|1379.01|1376.81|1378.53|1376.33|0
1733199000000|2024-12-03 04:10:00|1378.77|1376.57|1379|1376.8|1379|1376.8|1378.77|1376.57|0
1733199300000|2024-12-03 04:15:00|1378.77|1376.57|1379.24|1377.04|1379.48|1377.28|1378.77|1376.57|0
1733199600000|2024-12-03 04:20:00|1379|1376.8|1379.72|1377.52|1379.72|1377.52|1379|1376.8|0
1733199900000|2024-12-03 04:25:00|1379.48|1377.28|1379|1376.8|1379.72|1377.52|1378.53|1376.33|0
1733200200000|2024-12-03 04:30:00|1378.88|1376.68|1378.29|1376.09|1378.88|1376.68|1378.29|1376.09|0
1733200500000|2024-12-03 04:35:00|1378.05|1375.85|1377.81|1375.61|1378.05|1375.85|1377.58|1375.38|0
1733200800000|2024-12-03 04:40:00|1377.58|1375.38|1378.05|1375.85|1378.05|1375.85|1377.58|1375.38|0
1733201100000|2024-12-03 04:45:00|1377.93|1375.73|1377.81|1375.61|1378.16|1375.96|1377.81|1375.61|0
1733201400000|2024-12-03 04:50:00|1377.69|1375.49|1377.34|1375.14|1377.69|1375.49|1377.34|1375.14|0
1733201700000|2024-12-03 04:55:00|1377.45|1375.25|1377.34|1375.14|1377.57|1375.37|1377.34|1375.14|0
1733202000000|2024-12-03 05:00:00|1377.21|1375.01|1376.86|1374.66|1377.21|1375.01|1376.62|1374.42|0
1733202300000|2024-12-03 05:05:00|1376.74|1374.54|1376.86|1374.66|1377.1|1374.9|1376.74|1374.54|0
1733202600000|2024-12-03 05:10:00|1376.97|1374.77|1376.86|1374.66|1377.1|1374.9|1376.86|1374.66|0
1733202900000|2024-12-03 05:15:00|1377.1|1374.9|1377.1|1374.9|1377.1|1374.9|1376.86|1374.66|0
1733203200000|2024-12-03 05:20:00|1377.33|1375.13|1377.81|1375.61|1377.81|1375.61|1377.1|1374.9|0
1733203500000|2024-12-03 05:25:00|1377.57|1375.37|1377.33|1375.13|1377.81|1375.61|1377.33|1375.13|0
1733203800000|2024-12-03 05:30:00|1377.57|1375.37|1377.68|1375.48|1377.81|1375.61|1377.33|1375.13|0
1733204100000|2024-12-03 05:35:00|1377.57|1375.37|1378.05|1375.85|1378.28|1376.08|1377.57|1375.37|0
1733204400000|2024-12-03 05:40:00|1377.81|1375.61|1377.81|1375.61|1378.05|1375.85|1377.57|1375.37|0
1733204700000|2024-12-03 05:45:00|1377.57|1375.37|1377.81|1375.61|1378.04|1375.84|1377.33|1375.13|0
1733205000000|2024-12-03 05:50:00|1377.57|1375.37|1378.28|1376.08|1378.87|1376.67|1377.57|1375.37|0
1733205300000|2024-12-03 05:55:00|1378.4|1376.2|1378.28|1376.08|1378.52|1376.32|1377.81|1375.61|0
1733205600000|2024-12-03 06:00:00|1378.52|1376.32|1378.52|1376.32|1379.47|1377.27|1378.28|1376.08|0
1733205900000|2024-12-03 06:05:00|1378.76|1376.56|1377.8|1375.6|1378.76|1376.56|1377.8|1375.6|0
1733206200000|2024-12-03 06:10:00|1378.04|1375.84|1378.28|1376.08|1378.52|1376.32|1378.04|1375.84|0
1733206500000|2024-12-03 06:15:00|1378.04|1375.84|1377.57|1375.37|1378.28|1376.08|1377.33|1375.13|0
1733206800000|2024-12-03 06:20:00|1377.33|1375.13|1377.33|1375.13|1378.04|1375.84|1377.33|1375.13|0
1733207100000|2024-12-03 06:25:00|1377.2|1375|1376.85|1374.65|1377.33|1375.13|1376.85|1374.65|0
1733207400000|2024-12-03 06:30:00|1377.09|1374.89|1376.61|1374.41|1377.09|1374.89|1376.61|1374.41|0
1733207700000|2024-12-03 06:35:00|1376.85|1374.65|1376.85|1374.65|1377.2|1375|1376.61|1374.41|0
1733208000000|2024-12-03 06:40:00|1376.61|1374.41|1375.9|1373.7|1376.85|1374.65|1375.9|1373.7|0
1733208300000|2024-12-03 06:45:00|1376.14|1373.94|1376.37|1374.17|1376.37|1374.17|1375.66|1373.46|0
1733208600000|2024-12-03 06:50:00|1376.14|1373.94|1375.66|1373.46|1376.14|1373.94|1375.54|1373.34|0
1733208900000|2024-12-03 06:55:00|1375.78|1373.58|1375.42|1373.22|1375.78|1373.58|1375.42|1373.22|0
1733209200000|2024-12-03 07:00:00|1375.19|1372.99|1374.47|1372.27|1375.3|1373.1|1374.23|1372.03|0
1733209500000|2024-12-03 07:05:00|1374.71|1372.51|1375.42|1373.22|1375.66|1373.46|1374.47|1372.27|0
1733209800000|2024-12-03 07:10:00|1375.66|1373.46|1376.13|1373.93|1376.85|1374.65|1375.66|1373.46|0
1733210100000|2024-12-03 07:15:00|1375.9|1373.7|1375.18|1372.98|1375.9|1373.7|1374.95|1372.75|0
1733210400000|2024-12-03 07:20:00|1375.42|1373.22|1376.63|1374.43|1376.87|1374.67|1375.42|1373.22|0
1733210700000|2024-12-03 07:25:00|1376.5|1374.3|1376.63|1374.43|1376.63|1374.43|1376.15|1373.95|0
1733211000000|2024-12-03 07:30:00|1376.15|1373.95|1376.39|1374.19|1376.74|1374.54|1376.15|1373.95|0
1733211300000|2024-12-03 07:35:00|1376.27|1374.07|1374.96|1372.76|1376.63|1374.43|1374.96|1372.76|0
1733211600000|2024-12-03 07:40:00|1375.08|1372.88|1375.44|1373.24|1375.44|1373.24|1374.73|1372.53|0
1733211900000|2024-12-03 07:45:00|1375.31|1373.11|1374.84|1372.64|1375.31|1373.11|1374.25|1372.05|0
1733212200000|2024-12-03 07:50:00|1374.96|1372.76|1374.72|1372.52|1375.2|1373|1374.49|1372.29|0
1733212500000|2024-12-03 07:55:00|1374.49|1372.29|1374.49|1372.29|1375.2|1373|1374.36|1372.16|0
1733212800000|2024-12-03 08:00:00|1374.25|1372.05|1377.81|1375.61|1377.81|1375.61|1374.01|1371.81|0
1733213100000|2024-12-03 08:05:00|1378.05|1375.85|1378.52|1376.32|1378.76|1376.56|1376.86|1374.66|0
1733213400000|2024-12-03 08:10:00|1378.76|1376.56|1374.96|1372.76|1378.76|1376.56|1374.96|1372.76|0
1733213700000|2024-12-03 08:15:00|1375.07|1372.87|1376.38|1374.18|1377.34|1375.14|1375.07|1372.87|0
1733214000000|2024-12-03 08:20:00|1376.5|1374.3|1376.86|1374.66|1377.1|1374.9|1375.91|1373.71|0
1733214300000|2024-12-03 08:25:00|1376.62|1374.42|1377.33|1375.13|1377.57|1375.37|1376.15|1373.95|0
1733214600000|2024-12-03 08:30:00|1377.57|1375.37|1377.1|1374.9|1378.28|1376.08|1375.91|1373.71|0
1733214900000|2024-12-03 08:35:00|1376.97|1374.77|1376.38|1374.18|1378.05|1375.85|1376.38|1374.18|0
1733215200000|2024-12-03 08:40:00|1376.62|1374.42|1377.57|1375.37|1377.81|1375.61|1376.38|1374.18|0
1733215500000|2024-12-03 08:45:00|1377.45|1375.25|1377.33|1375.13|1378.05|1375.85|1377.1|1374.9|0
1733215800000|2024-12-03 08:50:00|1377.21|1375.01|1376.62|1374.42|1377.33|1375.13|1376.02|1373.82|0
1733216100000|2024-12-03 08:55:00|1376.86|1374.66|1377.33|1375.13|1377.57|1375.37|1375.91|1373.71|0
1733216400000|2024-12-03 09:00:00|1377.57|1375.37|1376.86|1374.66|1377.81|1375.61|1376.62|1374.42|0
1733216700000|2024-12-03 09:05:00|1376.62|1374.42|1377.09|1374.89|1377.57|1375.37|1375.67|1373.47|0
1733217000000|2024-12-03 09:10:00|1376.97|1374.77|1377.09|1374.89|1378.04|1375.84|1376.62|1374.42|0
1733217300000|2024-12-03 09:15:00|1377.21|1375.01|1377.09|1374.89|1377.33|1375.13|1376.38|1374.18|0
1733217600000|2024-12-03 09:20:00|1377.21|1375.01|1376.62|1374.42|1377.33|1375.13|1376.14|1373.94|0
1733217900000|2024-12-03 09:25:00|1376.85|1374.65|1376.14|1373.94|1377.09|1374.89|1375.43|1373.23|0
1733218200000|2024-12-03 09:30:00|1376.25|1374.05|1375.43|1373.23|1376.25|1374.05|1374.95|1372.75|0
1733218500000|2024-12-03 09:35:00|1375.3|1373.1|1375.66|1373.46|1375.66|1373.46|1374.95|1372.75|0
1733218800000|2024-12-03 09:40:00|1375.43|1373.23|1376.38|1374.18|1376.61|1374.41|1375.43|1373.23|0
1733219100000|2024-12-03 09:45:00|1376.14|1373.94|1375.9|1373.7|1376.85|1374.65|1375.78|1373.58|0
1733219400000|2024-12-03 09:50:00|1376.01|1373.81|1376.37|1374.17|1376.61|1374.41|1375.9|1373.7|0
1733219700000|2024-12-03 09:55:00|1376.25|1374.05|1377.09|1374.89|1377.33|1375.13|1376.25|1374.05|0
1733220000000|2024-12-03 10:00:00|1377.32|1375.12|1376.61|1374.41|1377.8|1375.6|1376.37|1374.17|0
1733220300000|2024-12-03 10:05:00|1376.73|1374.53|1376.61|1374.41|1376.85|1374.65|1376.14|1373.94|0
1733220600000|2024-12-03 10:10:00|1376.49|1374.29|1377.09|1374.89|1377.32|1375.12|1376.14|1373.94|0
1733220900000|2024-12-03 10:15:00|1377.2|1375|1376.61|1374.41|1377.32|1375.12|1376.61|1374.41|0
1733221200000|2024-12-03 10:20:00|1376.85|1374.65|1376.37|1374.17|1376.85|1374.65|1376.13|1373.93|0
1733221500000|2024-12-03 10:25:00|1376.13|1373.93|1375.66|1373.46|1376.13|1373.93|1375.42|1373.22|0
1733221800000|2024-12-03 10:30:00|1375.53|1373.33|1374.47|1372.27|1375.66|1373.46|1374.35|1372.15|0
1733222100000|2024-12-03 10:35:00|1373.99|1371.79|1374.23|1372.03|1374.95|1372.75|1373.52|1371.32|0
1733222400000|2024-12-03 10:40:00|1374.47|1372.27|1374.71|1372.51|1375.18|1372.98|1374.47|1372.27|0
1733222700000|2024-12-03 10:45:00|1374.47|1372.27|1374.23|1372.03|1375.18|1372.98|1374.23|1372.03|0
1733223000000|2024-12-03 10:50:00|1374.47|1372.27|1373.76|1371.56|1374.58|1372.38|1373.52|1371.32|0
1733223300000|2024-12-03 10:55:00|1373.87|1371.67|1373.16|1370.96|1374.71|1372.51|1373.04|1370.84|0
1733223600000|2024-12-03 11:00:00|1373.28|1371.08|1371.62|1369.42|1373.75|1371.55|1371.14|1368.94|0
1733223900000|2024-12-03 11:05:00|1371.85|1369.65|1371.14|1368.94|1372.8|1370.6|1371.14|1368.94|0
1733224200000|2024-12-03 11:10:00|1371.38|1369.18|1371.14|1368.94|1371.85|1369.65|1370.43|1368.23|0
1733224500000|2024-12-03 11:15:00|1370.81|1368.61|1372.85|1370.65|1372.96|1370.76|1370.57|1368.37|0
1733224800000|2024-12-03 11:20:00|1372.67|1370.47|1374.05|1371.85|1374.15|1371.95|1372.54|1370.34|0
1733225100000|2024-12-03 11:25:00|1374.11|1371.91|1372.47|1370.27|1374.11|1371.91|1372.22|1370.02|0
1733225400000|2024-12-03 11:30:00|1372.56|1370.36|1372.09|1369.89|1373.01|1370.81|1371.94|1369.74|0
1733225700000|2024-12-03 11:35:00|1372.1|1369.9|1374.63|1372.43|1374.67|1372.47|1372.07|1369.87|0
1733226000000|2024-12-03 11:40:00|1374.51|1372.31|1374.13|1371.93|1374.62|1372.42|1373.52|1371.32|0
1733226300000|2024-12-03 11:45:00|1374.18|1371.98|1375.18|1372.98|1375.18|1372.98|1374.04|1371.84|0
1733226600000|2024-12-03 11:50:00|1375.11|1372.91|1375.62|1373.42|1375.7|1373.5|1374.71|1372.51|0
1733226900000|2024-12-03 11:55:00|1375.6|1373.4|1376.02|1373.82|1376.64|1374.44|1375.44|1373.24|0
1733227200000|2024-12-03 12:00:00|1376.26|1374.06|1377.24|1375.04|1377.28|1375.08|1376.26|1374.06|0
1733227500000|2024-12-03 12:05:00|1377.29|1375.09|1376.65|1374.45|1377.67|1375.47|1376.14|1373.94|0
1733227800000|2024-12-03 12:10:00|1376.61|1374.41|1374.75|1372.55|1376.81|1374.61|1374.75|1372.55|0
1733228100000|2024-12-03 12:15:00|1374.51|1372.31|1374.77|1372.57|1375.38|1373.18|1373.68|1371.48|0
1733228400000|2024-12-03 12:20:00|1374.62|1372.42|1375.97|1373.77|1376.26|1374.06|1374.2|1372|0
1733228700000|2024-12-03 12:25:00|1376.02|1373.82|1376|1373.8|1376.69|1374.49|1375.36|1373.16|0
1733229000000|2024-12-03 12:30:00|1375.88|1373.68|1377.6|1375.4|1377.95|1375.75|1375.51|1373.31|0
1733229300000|2024-12-03 12:35:00|1377.85|1375.65|1377.28|1375.08|1377.85|1375.65|1376.58|1374.38|0
1733229600000|2024-12-03 12:40:00|1377.36|1375.16|1378.52|1376.32|1378.91|1376.71|1377.17|1374.97|0
1733229900000|2024-12-03 12:45:00|1378.49|1376.29|1376.05|1373.85|1378.49|1376.29|1375.34|1373.14|0
1733230200000|2024-12-03 12:50:00|1376.17|1373.97|1376.2|1374|1377.27|1375.07|1376.1|1373.9|0
1733230500000|2024-12-03 12:55:00|1376.52|1374.32|1375.66|1373.46|1376.61|1374.41|1375.08|1372.88|0
1733230800000|2024-12-03 13:00:00|1375.61|1373.41|1376.14|1373.94|1376.4|1374.2|1375.35|1373.15|0
1733231100000|2024-12-03 13:05:00|1376.16|1373.96|1376.52|1374.32|1377.21|1375.01|1375.9|1373.7|0
1733231400000|2024-12-03 13:10:00|1376.45|1374.25|1377.44|1375.24|1377.45|1375.25|1376.33|1374.13|0
1733231700000|2024-12-03 13:15:00|1377.63|1375.43|1376.26|1374.06|1378.01|1375.81|1376.08|1373.88|0
1733232000000|2024-12-03 13:20:00|1376.29|1374.09|1376.83|1374.63|1377.47|1375.27|1375.32|1373.12|0
1733232300000|2024-12-03 13:25:00|1376.88|1374.68|1376.55|1374.35|1377.2|1375|1375.74|1373.54|0
1733232600000|2024-12-03 13:30:00|1376.4|1374.2|1377.11|1374.91|1377.14|1374.94|1375.77|1373.57|0
1733232900000|2024-12-03 13:35:00|1377.35|1375.15|1376.19|1373.99|1377.59|1375.39|1375.92|1373.72|0
1733233200000|2024-12-03 13:40:00|1376.34|1374.14|1378.45|1376.25|1378.59|1376.39|1376.18|1373.98|0
1733233500000|2024-12-03 13:45:00|1378.48|1376.28|1379.38|1377.18|1379.61|1377.41|1377.97|1375.77|0
1733233800000|2024-12-03 13:50:00|1379.61|1377.41|1376.1|1373.9|1379.76|1377.56|1375.18|1372.98|0
1733234100000|2024-12-03 13:55:00|1376|1373.8|1374.13|1371.93|1376.61|1374.41|1373.44|1371.24|0
1733234400000|2024-12-03 14:00:00|1373.74|1371.54|1374.8|1372.6|1376.46|1374.26|1373.74|1371.54|0
1733234700000|2024-12-03 14:05:00|1374.69|1372.49|1369.22|1367.02|1374.69|1372.49|1368.51|1366.31|0
1733235000000|2024-12-03 14:10:00|1369.1|1366.9|1369.22|1367.02|1371.83|1369.63|1369.1|1366.9|0
1733235300000|2024-12-03 14:15:00|1369.46|1367.26|1371.12|1368.92|1371.6|1369.4|1367.32|1365.12|0
1733235600000|2024-12-03 14:20:00|1370.88|1368.68|1368.51|1366.31|1372.31|1370.11|1367.79|1365.59|0
1733235900000|2024-12-03 14:25:00|1368.98|1366.78|1371.12|1368.92|1371.12|1368.92|1368.51|1366.31|0
1733236200000|2024-12-03 14:30:00|1372.07|1369.87|1372.54|1370.34|1373.97|1371.77|1368.98|1366.78|0
1733236500000|2024-12-03 14:35:00|1372.81|1370.61|1369.96|1367.76|1373.04|1370.84|1366.63|1364.43|0
1733236800000|2024-12-03 14:40:00|1369.72|1367.52|1366.48|1364.28|1370.91|1368.71|1365.29|1363.09|0
1733237100000|2024-12-03 14:45:00|1365.77|1363.57|1367.9|1365.7|1370.28|1368.08|1365.77|1363.57|0
1733237400000|2024-12-03 14:50:00|1367.67|1365.47|1367.43|1365.23|1369.09|1366.89|1366.95|1364.75|0
1733237700000|2024-12-03 14:55:00|1367.9|1365.7|1370.39|1368.19|1370.52|1368.32|1367.43|1365.23|0
1733238000000|2024-12-03 15:00:00|1370.63|1368.43|1370.99|1368.79|1372.65|1370.45|1369.8|1367.6|0
1733238300000|2024-12-03 15:05:00|1371.23|1369.03|1370.75|1368.55|1373.13|1370.93|1369.8|1367.6|0
1733238600000|2024-12-03 15:10:00|1370.99|1368.79|1369.8|1367.6|1371.94|1369.74|1368.85|1366.65|0
1733238900000|2024-12-03 15:15:00|1370.06|1367.86|1370.34|1368.14|1371.74|1369.54|1369.56|1367.36|0
1733239200000|2024-12-03 15:20:00|1370.57|1368.37|1366.65|1364.45|1370.57|1368.37|1365.16|1362.96|0
1733239500000|2024-12-03 15:25:00|1366.68|1364.48|1363.87|1361.67|1366.68|1364.48|1362.7|1360.5|0
1733239800000|2024-12-03 15:30:00|1362.44|1360.24|1363.86|1361.66|1365.05|1362.85|1362.44|1360.24|0
1733240100000|2024-12-03 15:35:00|1364.1|1361.9|1366.24|1364.04|1367.19|1364.99|1363.86|1361.66|0
1733240400000|2024-12-03 15:40:00|1366|1363.8|1363.86|1361.66|1366|1363.8|1363.15|1360.95|0
1733240700000|2024-12-03 15:45:00|1364.45|1362.25|1364.21|1362.01|1364.85|1362.65|1361.76|1359.56|0
1733241000000|2024-12-03 15:50:00|1364.62|1362.42|1363.15|1360.95|1365.11|1362.91|1361.43|1359.23|0
1733241300000|2024-12-03 15:55:00|1364.02|1361.82|1366.55|1364.35|1366.83|1364.63|1362.54|1360.34|0
1733241600000|2024-12-03 16:00:00|1366.08|1363.88|1367.85|1365.65|1368.93|1366.73|1365.61|1363.41|0
1733241900000|2024-12-03 16:05:00|1367.96|1365.76|1366.42|1364.22|1368.33|1366.13|1366.42|1364.22|0
1733242200000|2024-12-03 16:10:00|1366.9|1364.7|1366.42|1364.22|1367.85|1365.65|1365.24|1363.04|0
1733242500000|2024-12-03 16:15:00|1366.62|1364.42|1366.96|1364.76|1367.61|1365.41|1365.2|1363|0
1733242800000|2024-12-03 16:20:00|1366.49|1364.29|1367.23|1365.03|1368.87|1366.67|1366.49|1364.29|0
1733243100000|2024-12-03 16:25:00|1367.32|1365.12|1371.92|1369.72|1372.15|1369.95|1366.55|1364.35|0
1733243400000|2024-12-03 16:30:00|1372.01|1369.81|1369.95|1367.75|1372.57|1370.37|1368.84|1366.64|0
1733243700000|2024-12-03 16:35:00|1369.42|1367.22|1365.25|1363.05|1369.95|1367.75|1365.07|1362.87|0
1733244000000|2024-12-03 16:40:00|1365.01|1362.81|1362.58|1360.38|1366.72|1364.52|1362.11|1359.91|0
1733244300000|2024-12-03 16:45:00|1362.53|1360.33|1363.74|1361.54|1364.65|1362.45|1361.53|1359.33|0
1733244600000|2024-12-03 16:50:00|1363.97|1361.77|1365.57|1363.37|1366.64|1364.44|1363.5|1361.3|0
1733244900000|2024-12-03 16:55:00|1365.95|1363.75|1364.15|1361.95|1365.95|1363.75|1363.72|1361.52|0
1733245200000|2024-12-03 17:00:00|1364.14|1361.94|1364.93|1362.73|1365.88|1363.68|1363.63|1361.43|0
1733245500000|2024-12-03 17:05:00|1365.07|1362.87|1364.85|1362.65|1365.59|1363.39|1364|1361.8|0
1733245800000|2024-12-03 17:10:00|1365.33|1363.13|1365.54|1363.34|1365.87|1363.67|1361.29|1359.09|0
1733246100000|2024-12-03 17:15:00|1365.68|1363.48|1367.43|1365.23|1368.01|1365.81|1365.35|1363.15|0
1733246400000|2024-12-03 17:20:00|1367.77|1365.57|1367.17|1364.97|1368.32|1366.12|1366.3|1364.1|0
1733246700000|2024-12-03 17:25:00|1366.96|1364.76|1366.94|1364.74|1367.65|1365.45|1366.62|1364.42|0
1733247000000|2024-12-03 17:30:00|1367.06|1364.86|1369.37|1367.17|1369.64|1367.44|1364.19|1361.99|0
1733247300000|2024-12-03 17:35:00|1369.47|1367.27|1368.34|1366.14|1369.47|1367.27|1367.24|1365.04|0
1733247600000|2024-12-03 17:40:00|1368.12|1365.92|1369.84|1367.64|1370.26|1368.06|1368.12|1365.92|0
1733247900000|2024-12-03 17:45:00|1370.08|1367.88|1372.79|1370.59|1372.96|1370.76|1369.58|1367.38|0
1733248200000|2024-12-03 17:50:00|1372.89|1370.69|1373.84|1371.64|1374.29|1372.09|1371.9|1369.7|0
1733248500000|2024-12-03 17:55:00|1373.88|1371.68|1373.95|1371.75|1374.53|1372.33|1373.11|1370.91|0
1733248800000|2024-12-03 18:00:00|1373.92|1371.72|1370.07|1367.87|1375.13|1372.93|1370.07|1367.87|0
1733249100000|2024-12-03 18:05:00|1370.34|1368.14|1374.42|1372.22|1374.76|1372.56|1369.79|1367.59|0
1733249400000|2024-12-03 18:10:00|1374.9|1372.7|1373.51|1371.31|1375.15|1372.95|1372.08|1369.88|0
1733249700000|2024-12-03 18:15:00|1373.25|1371.05|1370.12|1367.92|1374.23|1372.03|1370.09|1367.89|0
1733250000000|2024-12-03 18:20:00|1370.36|1368.16|1374.09|1371.89|1374.58|1372.38|1370.12|1367.92|0
1733250300000|2024-12-03 18:25:00|1373.93|1371.73|1373.91|1371.71|1375.62|1373.42|1370.04|1367.84|0
1733250600000|2024-12-03 18:30:00|1372.93|1370.73|1374.21|1372.01|1374.21|1372.01|1371.91|1369.71|0
1733250900000|2024-12-03 18:35:00|1374.18|1371.98|1373.04|1370.84|1374.82|1372.62|1372.24|1370.04|0
1733251200000|2024-12-03 18:40:00|1373.27|1371.07|1371.18|1368.98|1373.27|1371.07|1370.94|1368.74|0
1733251500000|2024-12-03 18:45:00|1370.84|1368.64|1372.15|1369.95|1372.15|1369.95|1370.29|1368.09|0
1733251800000|2024-12-03 18:50:00|1372.39|1370.19|1372.22|1370.02|1373.43|1371.23|1371.79|1369.59|0
1733252100000|2024-12-03 18:55:00|1372.57|1370.37|1370.97|1368.77|1372.69|1370.49|1370.76|1368.56|0
1733252400000|2024-12-03 19:00:00|1370.99|1368.79|1369.96|1367.76|1371.21|1369.01|1368.91|1366.71|0
1733252700000|2024-12-03 19:05:00|1370.56|1368.36|1371.75|1369.55|1372.15|1369.95|1369.84|1367.64|0
1733253000000|2024-12-03 19:10:00|1371.98|1369.78|1371.76|1369.56|1372.21|1370.01|1371.28|1369.08|0
1733253300000|2024-12-03 19:15:00|1371.65|1369.45|1373.04|1370.84|1373.04|1370.84|1370.56|1368.36|0
1733253600000|2024-12-03 19:20:00|1372.8|1370.6|1371.45|1369.25|1372.95|1370.75|1370.7|1368.5|0
1733253900000|2024-12-03 19:25:00|1371.64|1369.44|1373.12|1370.92|1373.4|1371.2|1371.64|1369.44|0
1733254200000|2024-12-03 19:30:00|1373.2|1371|1375.34|1373.14|1375.67|1373.47|1372.91|1370.71|0
1733254500000|2024-12-03 19:35:00|1375.1|1372.9|1374.47|1372.27|1375.6|1373.4|1373.86|1371.66|0
1733254800000|2024-12-03 19:40:00|1374.23|1372.03|1374.89|1372.69|1375.45|1373.25|1372.41|1370.21|0
1733255100000|2024-12-03 19:45:00|1375.06|1372.86|1375.91|1373.71|1376|1373.8|1374.54|1372.34|0
1733255400000|2024-12-03 19:50:00|1375.82|1373.62|1377.62|1375.42|1378.14|1375.94|1375.15|1372.95|0
1733255700000|2024-12-03 19:55:00|1377.89|1375.69|1376.21|1374.01|1378.22|1376.02|1375.33|1373.13|0
1733256000000|2024-12-03 20:00:00|1375.98|1373.78|1376.64|1374.44|1377.16|1374.96|1375.24|1373.04|0
1733256300000|2024-12-03 20:05:00|1376.53|1374.33|1377.57|1375.37|1377.57|1375.37|1375.89|1373.69|0
1733256600000|2024-12-03 20:10:00|1377.81|1375.61|1376.5|1374.3|1377.87|1375.67|1374.34|1372.14|0
1733256900000|2024-12-03 20:15:00|1376.26|1374.06|1376.52|1374.32|1377.19|1374.99|1375.64|1373.44|0
1733257200000|2024-12-03 20:20:00|1376.6|1374.4|1376.87|1374.67|1377.06|1374.86|1374.73|1372.53|0
1733257500000|2024-12-03 20:25:00|1376.65|1374.45|1376.83|1374.63|1377.06|1374.86|1375.63|1373.43|0
1733257800000|2024-12-03 20:30:00|1376.36|1374.16|1376.63|1374.43|1376.96|1374.76|1375.37|1373.17|0
1733258100000|2024-12-03 20:35:00|1376.39|1374.19|1375.26|1373.06|1377.56|1375.36|1374.7|1372.5|0
1733258400000|2024-12-03 20:40:00|1375.31|1373.11|1374.16|1371.96|1375.84|1373.64|1372.17|1369.97|0
1733258700000|2024-12-03 20:45:00|1372.65|1370.45|1375.7|1373.5|1376.47|1374.27|1371.8|1369.6|0
1733259000000|2024-12-03 20:50:00|1371.64|1369.44|1377.98|1375.78|1378.42|1376.22|1371.64|1369.44|0
1733259300000|2024-12-03 20:55:00|1378.42|1376.22|1376.22|1374.02|1378.42|1376.22|1375.3|1373.1|0
1733259600000|2024-12-03 21:00:00|1376.04|1373.84|1377.01|1374.81|1377.39|1375.19|1374.87|1372.67|0
1733259900000|2024-12-03 21:05:00|1376.58|1374.38|1378.57|1376.37|1379.83|1377.63|1376.58|1374.38|0
1733260200000|2024-12-03 21:10:00|1378.61|1376.41|1380.04|1377.84|1380.43|1378.23|1377.95|1375.75|0
1733260500000|2024-12-03 21:15:00|1380.08|1377.68|1380.32|1377.92|1382.34|1379.94|1380.08|1377.68|0
1733260800000|2024-12-03 21:20:00|1380.56|1378.16|1380.79|1378.39|1381.27|1378.87|1380.56|1378.16|0
1733261100000|2024-12-03 21:25:00|1381.03|1378.63|1381.98|1379.58|1382.22|1379.82|1381.03|1378.63|0
1733261400000|2024-12-03 21:30:00|1382.22|1379.82|1381.62|1379.22|1382.22|1379.82|1381.03|1378.63|0
1733261700000|2024-12-03 21:35:00|1381.74|1379.34|1381.51|1379.11|1381.98|1379.58|1381.03|1378.63|0
1733262000000|2024-12-03 21:40:00|1381.38|1378.98|1381.74|1379.34|1381.86|1379.46|1381.38|1378.98|0
1733262300000|2024-12-03 21:45:00|1381.98|1379.58|1381.98|1379.58|1382.46|1380.06|1381.74|1379.34|0
1733262600000|2024-12-03 21:50:00|1382.22|1379.82|1380.79|1378.39|1382.22|1379.82|1380.79|1378.39|0
1733262900000|2024-12-03 21:55:00|1380.67|1378.27|1378.76|1376.36|1381.03|1378.63|1378.76|1376.36|0
1733263200000|2024-12-03 22:00:00|1379.3|1376.9|1379.89|1377.49|1380.07|1377.67|1379.16|1376.76|0
1733263500000|2024-12-03 22:05:00|1379.86|1377.46|1379.92|1377.52|1380.03|1377.63|1379.86|1377.46|0
1733263800000|2024-12-03 22:10:00|1379.75|1377.35|1379.88|1377.48|1380.03|1377.63|1379.54|1377.14|0
1733264100000|2024-12-03 22:15:00|1380.03|1377.63|1379.99|1377.59|1380.06|1377.66|1379.86|1377.46|0
1733264400000|2024-12-03 22:20:00|1379.5|1377.1|1378.95|1376.55|1379.78|1377.38|1378.11|1375.71|0
1733264700000|2024-12-03 22:25:00|1378.7|1376.3|1378.29|1375.89|1378.74|1376.34|1377.39|1374.99|0
1733265000000|2024-12-03 22:30:00|1378.39|1375.99|1378.49|1376.09|1378.66|1376.26|1378.19|1375.79|0
1733265300000|2024-12-03 22:35:00|1378.66|1376.26|1379.88|1377.48|1380.02|1377.62|1378.66|1376.26|0
1733265600000|2024-12-03 22:40:00|1379.64|1377.24|1380.06|1377.66|1380.06|1377.66|1379.64|1377.24|0
1733265900000|2024-12-03 22:45:00|1380.02|1377.62|1379.75|1377.35|1380.02|1377.62|1379.54|1377.14|0
1733266200000|2024-12-03 22:50:00|1379.81|1377.41|1379.64|1377.24|1379.85|1377.45|1379.64|1377.24|0
1733266500000|2024-12-03 22:55:00|1379.67|1377.27|1379.85|1377.45|1380.09|1377.69|1379.64|1377.24|0
1733266800000|2024-12-03 23:00:00|1379.71|1377.31|1377.69|1375.29|1379.71|1377.31|1375.79|1373.39|0
1733267100000|2024-12-03 23:05:00|1377.81|1375.41|1377.21|1374.81|1378.4|1376|1376.74|1374.34|0
1733267400000|2024-12-03 23:10:00|1377.45|1375.05|1377.93|1375.53|1378.64|1376.24|1377.09|1374.69|0
1733267700000|2024-12-03 23:15:00|1378.17|1375.77|1378.17|1375.77|1378.64|1376.24|1377.69|1375.29|0
1733268000000|2024-12-03 23:20:00|1378.4|1376|1378.88|1376.48|1379.12|1376.72|1378.16|1375.76|0
1733268300000|2024-12-03 23:25:00|1379.12|1376.72|1379.12|1376.72|1379.35|1376.95|1378.88|1376.48|0
1733268600000|2024-12-03 23:30:00|1378.88|1376.48|1380.07|1377.67|1380.3|1377.9|1378.88|1376.48|0
1733268900000|2024-12-03 23:35:00|1379.94|1377.54|1379.94|1377.54|1380.54|1378.14|1379.47|1377.07|0
1733269200000|2024-12-03 23:40:00|1380.07|1377.67|1380.78|1378.38|1381.49|1379.09|1379.83|1377.43|0
1733269500000|2024-12-03 23:45:00|1380.66|1378.26|1381.49|1379.09|1381.97|1379.57|1380.07|1377.67|0
1733269800000|2024-12-03 23:50:00|1381.61|1379.21|1381.49|1379.09|1381.61|1379.21|1380.54|1378.14|0
1733270100000|2024-12-03 23:55:00|1381.37|1378.97|1381.49|1379.09|1381.84|1379.44|1381.25|1378.85|0
1733270400000|2024-12-04 00:00:00|1381.13|1378.73|1380.54|1378.14|1381.49|1379.09|1380.54|1378.14|0
1733270700000|2024-12-04 00:05:00|1380.3|1377.9|1380.54|1378.14|1381.01|1378.61|1380.3|1377.9|0
1733271000000|2024-12-04 00:10:00|1380.78|1378.38|1379.82|1377.42|1380.89|1378.49|1379.82|1377.42|0
1733271300000|2024-12-04 00:15:00|1379.7|1377.3|1379.59|1377.19|1379.82|1377.42|1379.11|1376.71|0
1733271600000|2024-12-04 00:20:00|1379.35|1376.95|1379.59|1377.19|1380.3|1377.9|1379.35|1376.95|0
1733271900000|2024-12-04 00:25:00|1379.35|1376.95|1379.11|1376.71|1379.59|1377.19|1378.63|1376.23|0
1733272200000|2024-12-04 00:30:00|1378.87|1376.47|1378.87|1376.47|1378.87|1376.47|1377.44|1375.04|0
1733272500000|2024-12-04 00:35:00|1378.75|1376.35|1377.92|1375.52|1378.75|1376.35|1377.44|1375.04|0
1733272800000|2024-12-04 00:40:00|1378.16|1375.76|1377.44|1375.04|1378.16|1375.76|1377.44|1375.04|0
1733273100000|2024-12-04 00:45:00|1377.56|1375.16|1378.87|1376.47|1378.87|1376.47|1377.44|1375.04|0
1733273400000|2024-12-04 00:50:00|1379.11|1376.71|1378.63|1376.23|1379.34|1376.94|1378.39|1375.99|0
1733273700000|2024-12-04 00:55:00|1378.87|1376.47|1378.87|1376.47|1379.11|1376.71|1378.39|1375.99|0
1733274000000|2024-12-04 01:00:00|1379.11|1376.71|1378.15|1375.75|1379.11|1376.71|1377.92|1375.52|0
1733274300000|2024-12-04 01:05:00|1378.27|1375.87|1377.92|1375.52|1378.63|1376.23|1377.92|1375.52|0
1733274600000|2024-12-04 01:10:00|1378.15|1375.75|1378.15|1375.75|1378.15|1375.75|1377.79|1375.39|0
1733274900000|2024-12-04 01:15:00|1378.03|1375.63|1379.58|1377.18|1379.82|1377.42|1377.92|1375.52|0
1733275200000|2024-12-04 01:20:00|1379.82|1377.42|1379.34|1376.94|1380.29|1377.89|1379.34|1376.94|0
1733275500000|2024-12-04 01:25:00|1379.1|1376.7|1378.87|1376.47|1379.93|1377.53|1378.87|1376.47|0
1733275800000|2024-12-04 01:30:00|1378.77|1376.57|1378.05|1375.85|1379.24|1377.04|1377.81|1375.61|0
1733276100000|2024-12-04 01:35:00|1377.93|1375.73|1378.76|1376.56|1379|1376.8|1377.81|1375.61|0
1733276400000|2024-12-04 01:40:00|1378.53|1376.33|1378.76|1376.56|1378.76|1376.56|1378.05|1375.85|0
1733276700000|2024-12-04 01:45:00|1378.53|1376.33|1378.76|1376.56|1378.76|1376.56|1378.05|1375.85|0
1733277000000|2024-12-04 01:50:00|1378.88|1376.68|1379|1376.8|1379.71|1377.51|1378.76|1376.56|0
1733277300000|2024-12-04 01:55:00|1378.88|1376.68|1378.76|1376.56|1379.24|1377.04|1378.52|1376.32|0
1733277600000|2024-12-04 02:00:00|1379|1376.8|1379|1376.8|1379.48|1377.28|1378.76|1376.56|0
1733277900000|2024-12-04 02:05:00|1379.24|1377.04|1379.95|1377.75|1380.43|1378.23|1379|1376.8|0
1733278200000|2024-12-04 02:10:00|1380.19|1377.99|1379.24|1377.04|1380.19|1377.99|1379.24|1377.04|0
1733278500000|2024-12-04 02:15:00|1379.47|1377.27|1380.19|1377.99|1380.19|1377.99|1379.24|1377.04|0
1733278800000|2024-12-04 02:20:00|1380.3|1378.1|1379.95|1377.75|1380.43|1378.23|1379.95|1377.75|0
1733279100000|2024-12-04 02:25:00|1380.19|1377.99|1380.19|1377.99|1380.19|1377.99|1379.95|1377.75|0
1733279400000|2024-12-04 02:30:00|1380.42|1378.22|1380.19|1377.99|1380.66|1378.46|1380.19|1377.99|0
1733279700000|2024-12-04 02:35:00|1380.42|1378.22|1380.19|1377.99|1380.66|1378.46|1380.19|1377.99|0
1733280000000|2024-12-04 02:40:00|1380.42|1378.22|1380.19|1377.99|1380.42|1378.22|1379.95|1377.75|0
1733280300000|2024-12-04 02:45:00|1379.95|1377.75|1380.42|1378.22|1380.54|1378.34|1379.95|1377.75|0
1733280600000|2024-12-04 02:50:00|1380.54|1378.34|1380.66|1378.46|1380.66|1378.46|1380.42|1378.22|0
1733280900000|2024-12-04 02:55:00|1380.42|1378.22|1381.85|1379.65|1382.09|1379.89|1380.42|1378.22|0
1733281200000|2024-12-04 03:00:00|1382.09|1379.89|1381.61|1379.41|1382.33|1380.13|1381.14|1378.94|0
1733281500000|2024-12-04 03:05:00|1381.85|1379.65|1381.85|1379.65|1381.85|1379.65|1381.37|1379.17|0
1733281800000|2024-12-04 03:10:00|1381.61|1379.41|1381.37|1379.17|1381.85|1379.65|1381.13|1378.93|0
1733282100000|2024-12-04 03:15:00|1381.61|1379.41|1381.13|1378.93|1381.85|1379.65|1381.13|1378.93|0
1733282400000|2024-12-04 03:20:00|1381.01|1378.81|1380.42|1378.22|1381.01|1378.81|1380.18|1377.98|0
1733282700000|2024-12-04 03:25:00|1380.18|1377.98|1379.71|1377.51|1380.18|1377.98|1379.71|1377.51|0
1733283000000|2024-12-04 03:30:00|1379.82|1377.62|1380.42|1378.22|1380.42|1378.22|1379.47|1377.27|0
1733283300000|2024-12-04 03:35:00|1380.66|1378.46|1381.61|1379.41|1381.61|1379.41|1380.66|1378.46|0
1733283600000|2024-12-04 03:40:00|1381.37|1379.17|1381.61|1379.41|1382.08|1379.88|1381.13|1378.93|0
1733283900000|2024-12-04 03:45:00|1381.37|1379.17|1381.37|1379.17|1381.61|1379.41|1381.13|1378.93|0
1733284200000|2024-12-04 03:50:00|1381.61|1379.41|1381.37|1379.17|1381.61|1379.41|1381.13|1378.93|0
1733284500000|2024-12-04 03:55:00|1381.48|1379.28|1381.61|1379.41|1381.61|1379.41|1381.37|1379.17|0
1733284800000|2024-12-04 04:00:00|1381.84|1379.64|1381.6|1379.4|1381.84|1379.64|1381.13|1378.93|0
1733285100000|2024-12-04 04:05:00|1381.37|1379.17|1381.84|1379.64|1381.84|1379.64|1381.37|1379.17|0
1733285400000|2024-12-04 04:10:00|1382.08|1379.88|1382.08|1379.88|1382.08|1379.88|1381.6|1379.4|0
1733285700000|2024-12-04 04:15:00|1382.32|1380.12|1382.56|1380.36|1382.56|1380.36|1382.08|1379.88|0
1733286000000|2024-12-04 04:20:00|1382.79|1380.59|1383.03|1380.83|1383.74|1381.54|1382.79|1380.59|0
1733286300000|2024-12-04 04:25:00|1382.91|1380.71|1382.55|1380.35|1383.03|1380.83|1382.32|1380.12|0
1733286600000|2024-12-04 04:30:00|1382.32|1380.12|1382.79|1380.59|1382.79|1380.59|1382.32|1380.12|0
1733286900000|2024-12-04 04:35:00|1382.55|1380.35|1382.55|1380.35|1382.79|1380.59|1382.55|1380.35|0
1733287200000|2024-12-04 04:40:00|1382.79|1380.59|1383.03|1380.83|1383.14|1380.94|1382.79|1380.59|0
1733287500000|2024-12-04 04:45:00|1383.27|1381.07|1383.27|1381.07|1383.74|1381.54|1383.03|1380.83|0
1733287800000|2024-12-04 04:50:00|1383.14|1380.94|1383.27|1381.07|1383.27|1381.07|1382.79|1380.59|0
1733288100000|2024-12-04 04:55:00|1383.38|1381.18|1383.5|1381.3|1383.98|1381.78|1383.27|1381.07|0
1733288400000|2024-12-04 05:00:00|1383.27|1381.07|1383.5|1381.3|1383.74|1381.54|1382.79|1380.59|0
1733288700000|2024-12-04 05:05:00|1383.74|1381.54|1383.5|1381.3|1383.98|1381.78|1383.5|1381.3|0
1733289000000|2024-12-04 05:10:00|1383.26|1381.06|1383.03|1380.83|1383.26|1381.06|1382.79|1380.59|0
1733289300000|2024-12-04 05:15:00|1383.14|1380.94|1383.26|1381.06|1383.38|1381.18|1382.9|1380.7|0
1733289600000|2024-12-04 05:20:00|1383.5|1381.3|1383.98|1381.78|1383.98|1381.78|1383.5|1381.3|0
1733289900000|2024-12-04 05:25:00|1384.21|1382.01|1384.21|1382.01|1384.45|1382.25|1384.09|1381.89|0
1733290200000|2024-12-04 05:30:00|1384.33|1382.13|1384.93|1382.73|1385.17|1382.97|1384.33|1382.13|0
1733290500000|2024-12-04 05:35:00|1384.69|1382.49|1385.17|1382.97|1385.17|1382.97|1384.69|1382.49|0
1733290800000|2024-12-04 05:40:00|1385.4|1383.2|1385.4|1383.2|1385.4|1383.2|1385.17|1382.97|0
1733291100000|2024-12-04 05:45:00|1385.17|1382.97|1384.8|1382.6|1385.4|1383.2|1384.69|1382.49|0
1733291400000|2024-12-04 05:50:00|1384.69|1382.49|1384.21|1382.01|1384.93|1382.73|1384.21|1382.01|0
1733291700000|2024-12-04 05:55:00|1384.09|1381.89|1384.21|1382.01|1384.45|1382.25|1383.97|1381.77|0
1733292000000|2024-12-04 06:00:00|1384.33|1382.13|1384.56|1382.36|1384.69|1382.49|1384.21|1382.01|0
1733292300000|2024-12-04 06:05:00|1384.69|1382.49|1384.45|1382.25|1384.69|1382.49|1384.21|1382.01|0
1733292600000|2024-12-04 06:10:00|1384.69|1382.49|1383.97|1381.77|1384.69|1382.49|1383.97|1381.77|0
1733292900000|2024-12-04 06:15:00|1384.09|1381.89|1383.97|1381.77|1384.21|1382.01|1383.97|1381.77|0
1733293200000|2024-12-04 06:20:00|1383.73|1381.53|1383.26|1381.06|1383.97|1381.77|1383.26|1381.06|0
1733293500000|2024-12-04 06:25:00|1383.02|1380.82|1382.07|1379.87|1383.02|1380.82|1381.83|1379.63|0
1733293800000|2024-12-04 06:30:00|1381.83|1379.63|1381.59|1379.39|1382.07|1379.87|1380.88|1378.68|0
1733294100000|2024-12-04 06:35:00|1381.47|1379.27|1381.11|1378.91|1381.59|1379.39|1380.88|1378.68|0
1733294400000|2024-12-04 06:40:00|1381.35|1379.15|1382.3|1380.1|1382.54|1380.34|1381.11|1378.91|0
1733294700000|2024-12-04 06:45:00|1382.07|1379.87|1382.54|1380.34|1382.54|1380.34|1381.94|1379.74|0
1733295000000|2024-12-04 06:50:00|1382.78|1380.58|1382.78|1380.58|1383.25|1381.05|1382.54|1380.34|0
1733295300000|2024-12-04 06:55:00|1382.54|1380.34|1383.49|1381.29|1383.73|1381.53|1382.54|1380.34|0
1733295600000|2024-12-04 07:00:00|1383.37|1381.17|1383.73|1381.53|1384.21|1382.01|1383.25|1381.05|0
1733295900000|2024-12-04 07:05:00|1383.84|1381.64|1382.78|1380.58|1383.97|1381.77|1382.54|1380.34|0
1733296200000|2024-12-04 07:10:00|1382.65|1380.45|1383.01|1380.81|1383.25|1381.05|1382.54|1380.34|0
1733296500000|2024-12-04 07:15:00|1383.25|1381.05|1382.54|1380.34|1383.49|1381.29|1382.06|1379.86|0
1733296800000|2024-12-04 07:20:00|1382.3|1380.1|1381.82|1379.62|1382.78|1380.58|1381.59|1379.39|0
1733297100000|2024-12-04 07:25:00|1381.94|1379.74|1382.54|1380.34|1382.89|1380.69|1381.94|1379.74|0
1733297400000|2024-12-04 07:30:00|1382.77|1380.57|1382.3|1380.1|1383.25|1381.05|1382.3|1380.1|0
1733297700000|2024-12-04 07:35:00|1382.06|1379.86|1382.06|1379.86|1382.06|1379.86|1381.35|1379.15|0
1733298000000|2024-12-04 07:40:00|1382.3|1380.1|1383.49|1381.29|1383.73|1381.53|1382.06|1379.86|0
1733298300000|2024-12-04 07:45:00|1383.36|1381.16|1382.53|1380.33|1383.49|1381.29|1382.53|1380.33|0
1733298600000|2024-12-04 07:50:00|1382.3|1380.1|1383.25|1381.05|1383.25|1381.05|1382.3|1380.1|0
1733298900000|2024-12-04 07:55:00|1383.12|1380.92|1383.72|1381.52|1383.72|1381.52|1383.01|1380.81|0
1733299200000|2024-12-04 08:00:00|1383.49|1381.29|1384.44|1382.24|1385.74|1383.54|1383.49|1381.29|0
1733299500000|2024-12-04 08:05:00|1384.55|1382.35|1383.72|1381.52|1384.91|1382.71|1383.36|1381.16|0
1733299800000|2024-12-04 08:10:00|1383.96|1381.76|1383.48|1381.28|1384.44|1382.24|1383.25|1381.05|0
1733300100000|2024-12-04 08:15:00|1383.72|1381.52|1384.67|1382.47|1384.67|1382.47|1383.25|1381.05|0
1733300400000|2024-12-04 08:20:00|1384.91|1382.71|1383.72|1381.52|1385.15|1382.95|1383.72|1381.52|0
1733300700000|2024-12-04 08:25:00|1383.84|1381.64|1384.91|1382.71|1384.91|1382.71|1383.72|1381.52|0
1733301000000|2024-12-04 08:30:00|1384.79|1382.59|1384.91|1382.71|1384.91|1382.71|1383.96|1381.76|0
1733301300000|2024-12-04 08:35:00|1385.15|1382.95|1385.15|1382.95|1385.62|1383.42|1384.43|1382.23|0
1733301600000|2024-12-04 08:40:00|1385.39|1383.19|1386.58|1384.38|1386.58|1384.38|1385.15|1382.95|0
1733301900000|2024-12-04 08:45:00|1386.34|1384.14|1386.58|1384.38|1386.93|1384.73|1385.15|1382.95|0
1733302200000|2024-12-04 08:50:00|1386.69|1384.49|1387.53|1385.33|1387.53|1385.33|1385.86|1383.66|0
1733302500000|2024-12-04 08:55:00|1387.4|1385.2|1388|1385.8|1388.24|1386.04|1387.29|1385.09|0
1733302800000|2024-12-04 09:00:00|1388.24|1386.04|1388.24|1386.04|1389.43|1387.23|1388|1385.8|0
1733303100000|2024-12-04 09:05:00|1388.48|1386.28|1388|1385.8|1388.72|1386.52|1387.76|1385.56|0
1733303400000|2024-12-04 09:10:00|1387.76|1385.56|1390.38|1388.18|1390.38|1388.18|1387.53|1385.33|0
1733303700000|2024-12-04 09:15:00|1390.5|1388.3|1389.07|1386.87|1391.34|1389.14|1388.95|1386.75|0
1733304000000|2024-12-04 09:20:00|1389.19|1386.99|1389.19|1386.99|1389.67|1387.47|1388.48|1386.28|0
1733304300000|2024-12-04 09:25:00|1389.43|1387.23|1388.95|1386.75|1389.67|1387.47|1388.48|1386.28|0
1733304600000|2024-12-04 09:30:00|1388.71|1386.51|1388|1385.8|1389.19|1386.99|1387.76|1385.56|0
1733304900000|2024-12-04 09:35:00|1387.76|1385.56|1387.52|1385.32|1387.76|1385.56|1387.05|1384.85|0
1733305200000|2024-12-04 09:40:00|1387.76|1385.56|1388.71|1386.51|1388.83|1386.63|1387.76|1385.56|0
1733305500000|2024-12-04 09:45:00|1388.59|1386.39|1388.71|1386.51|1389.19|1386.99|1388.48|1386.28|0
1733305800000|2024-12-04 09:50:00|1388.95|1386.75|1388.24|1386.04|1388.95|1386.75|1388|1385.8|0
1733306100000|2024-12-04 09:55:00|1388.47|1386.27|1388.71|1386.51|1388.95|1386.75|1388|1385.8|0
1733306400000|2024-12-04 10:00:00|1388.47|1386.27|1388.47|1386.27|1389.43|1387.23|1388.24|1386.04|0
1733306700000|2024-12-04 10:05:00|1388.71|1386.51|1389.19|1386.99|1389.43|1387.23|1388.24|1386.04|0
1733307000000|2024-12-04 10:10:00|1388.95|1386.75|1387.76|1385.56|1389.19|1386.99|1387.76|1385.56|0
1733307300000|2024-12-04 10:15:00|1388|1385.8|1388|1385.8|1388.95|1386.75|1387.4|1385.2|0
1733307600000|2024-12-04 10:20:00|1388.23|1386.03|1387.04|1384.84|1388.47|1386.27|1386.8|1384.6|0
1733307900000|2024-12-04 10:25:00|1386.8|1384.6|1387.76|1385.56|1387.76|1385.56|1386.57|1384.37|0
1733308200000|2024-12-04 10:30:00|1387.52|1385.32|1387.99|1385.79|1388.23|1386.03|1387.28|1385.08|0
1733308500000|2024-12-04 10:35:00|1387.87|1385.67|1388.47|1386.27|1388.95|1386.75|1387.52|1385.32|0
1733308800000|2024-12-04 10:40:00|1388.23|1386.03|1390.14|1387.94|1390.14|1387.94|1388.23|1386.03|0
1733309100000|2024-12-04 10:45:00|1389.9|1387.7|1390.14|1387.94|1390.14|1387.94|1389.77|1387.57|0
1733309400000|2024-12-04 10:50:00|1390.37|1388.17|1389.9|1387.7|1391.09|1388.89|1389.42|1387.22|0
1733309700000|2024-12-04 10:55:00|1390.01|1387.81|1390.14|1387.94|1390.14|1387.94|1389.06|1386.86|0
1733310000000|2024-12-04 11:00:00|1390.01|1387.81|1390.85|1388.65|1390.85|1388.65|1389.66|1387.46|0
1733310300000|2024-12-04 11:05:00|1391.09|1388.89|1390.96|1388.76|1391.8|1389.6|1390.85|1388.65|0
1733310600000|2024-12-04 11:10:00|1390.85|1388.65|1391.92|1389.72|1392.28|1390.08|1390.37|1388.17|0
1733310900000|2024-12-04 11:15:00|1392.04|1389.84|1390.01|1387.81|1392.04|1389.84|1389.77|1387.57|0
1733311200000|2024-12-04 11:20:00|1389.9|1387.7|1390.61|1388.41|1390.61|1388.41|1389.42|1387.22|0
1733311500000|2024-12-04 11:25:00|1390.85|1388.65|1390.37|1388.17|1390.85|1388.65|1390.13|1387.93|0
1733311800000|2024-12-04 11:30:00|1390.61|1388.41|1391.56|1389.36|1391.56|1389.36|1389.66|1387.46|0
1733312100000|2024-12-04 11:35:00|1391.44|1389.24|1392.28|1390.08|1392.99|1390.79|1391.32|1389.12|0
1733312400000|2024-12-04 11:40:00|1392.39|1390.19|1391.56|1389.36|1392.39|1390.19|1391.32|1389.12|0
1733312700000|2024-12-04 11:45:00|1391.32|1389.12|1391.32|1389.12|1391.56|1389.36|1390.85|1388.65|0
1733313000000|2024-12-04 11:50:00|1391.56|1389.36|1392.04|1389.84|1392.27|1390.07|1391.08|1388.88|0
1733313300000|2024-12-04 11:55:00|1392.27|1390.07|1392.86|1390.66|1393.47|1391.27|1392.04|1389.84|0
1733313600000|2024-12-04 12:00:00|1392.51|1390.31|1393.46|1391.26|1393.58|1391.38|1392.04|1389.84|0
1733313900000|2024-12-04 12:05:00|1393.7|1391.5|1393.23|1391.03|1393.94|1391.74|1393.23|1391.03|0
1733314200000|2024-12-04 12:10:00|1393.46|1391.26|1392.99|1390.79|1393.7|1391.5|1392.39|1390.19|0
1733314500000|2024-12-04 12:15:00|1392.75|1390.55|1392.99|1390.79|1393.7|1391.5|1392.75|1390.55|0
1733314800000|2024-12-04 12:20:00|1392.75|1390.55|1392.99|1390.79|1393.34|1391.14|1392.03|1389.83|0
1733315100000|2024-12-04 12:25:00|1393.22|1391.02|1392.51|1390.31|1393.46|1391.26|1392.39|1390.19|0
1733315400000|2024-12-04 12:30:00|1392.27|1390.07|1392.51|1390.31|1392.86|1390.66|1391.79|1389.59|0
1733315700000|2024-12-04 12:35:00|1392.27|1390.07|1392.27|1390.07|1392.38|1390.18|1391.79|1389.59|0
1733316000000|2024-12-04 12:40:00|1392.15|1389.95|1391.79|1389.59|1392.51|1390.31|1391.55|1389.35|0
1733316300000|2024-12-04 12:45:00|1392.03|1389.83|1392.75|1390.55|1393.22|1391.02|1392.03|1389.83|0
1733316600000|2024-12-04 12:50:00|1392.51|1390.31|1392.03|1389.83|1392.51|1390.31|1391.55|1389.35|0
1733316900000|2024-12-04 12:55:00|1391.79|1389.59|1391.08|1388.88|1391.91|1389.71|1390.6|1388.4|0
1733317200000|2024-12-04 13:00:00|1391.32|1389.12|1391.55|1389.35|1392.03|1389.83|1391.08|1388.88|0
1733317500000|2024-12-04 13:05:00|1391.67|1389.47|1392.51|1390.31|1392.98|1390.78|1391.55|1389.35|0
1733317800000|2024-12-04 13:10:00|1392.27|1390.07|1392.74|1390.54|1392.74|1390.54|1392.03|1389.83|0
1733318100000|2024-12-04 13:15:00|1392.62|1390.42|1392.98|1390.78|1393.22|1391.02|1392.03|1389.83|0
1733318400000|2024-12-04 13:20:00|1392.74|1390.54|1392.83|1390.63|1393.3|1391.1|1392.03|1389.83|0
1733318700000|2024-12-04 13:25:00|1392.59|1390.39|1392.35|1390.15|1393.3|1391.1|1392.11|1389.91|0
1733319000000|2024-12-04 13:30:00|1392.46|1390.26|1393.06|1390.86|1393.3|1391.1|1391.87|1389.67|0
1733319300000|2024-12-04 13:35:00|1392.83|1390.63|1395.21|1393.01|1395.44|1393.24|1392.83|1390.63|0
1733319600000|2024-12-04 13:40:00|1395.44|1393.24|1394.97|1392.77|1395.44|1393.24|1391.4|1389.2|0
1733319900000|2024-12-04 13:45:00|1395.21|1393.01|1394.73|1392.53|1395.8|1393.6|1394.49|1392.29|0
1733320200000|2024-12-04 13:50:00|1394.97|1392.77|1394.25|1392.05|1394.97|1392.77|1391.63|1389.43|0
1733320500000|2024-12-04 13:55:00|1394.49|1392.29|1396.4|1394.2|1396.4|1394.2|1393.78|1391.58|0
1733320800000|2024-12-04 14:00:00|1396.16|1393.96|1395.92|1393.72|1396.4|1394.2|1394.25|1392.05|0
1733321100000|2024-12-04 14:05:00|1395.68|1393.48|1395.2|1393|1395.92|1393.72|1394.73|1392.53|0
1733321400000|2024-12-04 14:10:00|1395.44|1393.24|1396.87|1394.67|1397.11|1394.91|1395.44|1393.24|0
1733321700000|2024-12-04 14:15:00|1396.63|1394.43|1395.68|1393.48|1396.63|1394.43|1395.56|1393.36|0
1733322000000|2024-12-04 14:20:00|1395.92|1393.72|1393.3|1391.1|1395.92|1393.72|1393.06|1390.86|0
1733322300000|2024-12-04 14:25:00|1392.82|1390.62|1391.63|1389.43|1394.01|1391.81|1391.63|1389.43|0
1733322600000|2024-12-04 14:30:00|1392.82|1390.62|1392.82|1390.62|1395.44|1393.24|1390.92|1388.72|0
1733322900000|2024-12-04 14:35:00|1393.06|1390.86|1391.01|1388.81|1394.01|1391.81|1390.77|1388.57|0
1733323200000|2024-12-04 14:40:00|1391.25|1389.05|1391.96|1389.76|1393.15|1390.95|1391.01|1388.81|0
1733323500000|2024-12-04 14:45:00|1392.2|1390|1392.68|1390.48|1393.87|1391.67|1391.01|1388.81|0
1733323800000|2024-12-04 14:50:00|1392.91|1390.71|1395.3|1393.1|1395.3|1393.1|1392.44|1390.24|0
1733324100000|2024-12-04 14:55:00|1395.53|1393.33|1393.74|1391.54|1396.49|1394.29|1392.79|1390.59|0
1733324400000|2024-12-04 15:00:00|1393.39|1391.19|1390.77|1388.57|1393.39|1391.19|1389.34|1387.14|0
1733324700000|2024-12-04 15:05:00|1391.01|1388.81|1391.01|1388.81|1391.48|1389.28|1390.29|1388.09|0
1733325000000|2024-12-04 15:10:00|1391.24|1389.04|1389.58|1387.38|1394.34|1392.14|1389.34|1387.14|0
1733325300000|2024-12-04 15:15:00|1389.34|1387.14|1390.29|1388.09|1390.29|1388.09|1385.05|1382.85|0
1733325600000|2024-12-04 15:20:00|1390.77|1388.57|1389.81|1387.61|1391.48|1389.28|1389.34|1387.14|0
1733325900000|2024-12-04 15:25:00|1390.05|1387.85|1391.24|1389.04|1392.2|1390|1390.05|1387.85|0
1733326200000|2024-12-04 15:30:00|1391.72|1389.52|1394.34|1392.14|1394.58|1392.38|1390.29|1388.09|0
1733326500000|2024-12-04 15:35:00|1394.1|1391.9|1395.05|1392.85|1397.44|1395.24|1394.1|1391.9|0
1733326800000|2024-12-04 15:40:00|1394.81|1392.61|1395.77|1393.57|1396.72|1394.52|1394.81|1392.61|0
1733327100000|2024-12-04 15:45:00|1396.01|1393.81|1394.1|1391.9|1396.72|1394.52|1392.43|1390.23|0
1733327400000|2024-12-04 15:50:00|1394.34|1392.14|1391.95|1389.75|1394.58|1392.38|1391.72|1389.52|0
1733327700000|2024-12-04 15:55:00|1392.19|1389.99|1396.72|1394.52|1396.72|1394.52|1391.95|1389.75|0
1733328000000|2024-12-04 16:00:00|1396.96|1394.76|1398.3|1396.1|1399.13|1396.93|1396.72|1394.52|0
1733328300000|2024-12-04 16:05:00|1398.41|1396.21|1397.58|1395.38|1398.78|1396.58|1397.11|1394.91|0
1733328600000|2024-12-04 16:10:00|1397.82|1395.62|1398.77|1396.57|1399.01|1396.81|1397.58|1395.38|0
1733328900000|2024-12-04 16:15:00|1398.54|1396.34|1399.36|1397.16|1399.73|1397.53|1398.06|1395.86|0
1733329200000|2024-12-04 16:20:00|1399.49|1397.29|1398.3|1396.1|1399.73|1397.53|1398.06|1395.86|0
1733329500000|2024-12-04 16:25:00|1398.06|1395.86|1398.44|1396.24|1399.15|1396.95|1398.06|1395.86|0
1733329800000|2024-12-04 16:30:00|1398.68|1396.48|1399.39|1397.19|1399.39|1397.19|1396.54|1394.34|0
1733330100000|2024-12-04 16:35:00|1399.15|1396.95|1398.08|1395.88|1399.87|1397.67|1397.73|1395.53|0
1733330400000|2024-12-04 16:40:00|1397.96|1395.76|1396.53|1394.33|1398.2|1396|1396.06|1393.86|0
1733330700000|2024-12-04 16:45:00|1396.77|1394.57|1398.68|1396.48|1398.68|1396.48|1396.53|1394.33|0
1733331000000|2024-12-04 16:50:00|1398.44|1396.24|1399.39|1397.19|1400.1|1397.9|1397.49|1395.29|0
1733331300000|2024-12-04 16:55:00|1399.5|1397.3|1398.91|1396.71|1399.63|1397.43|1398.68|1396.48|0
1733331600000|2024-12-04 17:00:00|1398.68|1396.48|1398.31|1396.11|1398.91|1396.71|1397.84|1395.64|0
1733331900000|2024-12-04 17:05:00|1398.55|1396.35|1398.07|1395.87|1399.03|1396.83|1397.84|1395.64|0
1733332200000|2024-12-04 17:10:00|1397.84|1395.64|1398.79|1396.59|1399.03|1396.83|1397.6|1395.4|0
1733332500000|2024-12-04 17:15:00|1399.03|1396.83|1398.31|1396.11|1399.14|1396.94|1398.07|1395.87|0
1733332800000|2024-12-04 17:20:00|1398.55|1396.35|1398.55|1396.35|1399.02|1396.82|1395.45|1393.25|0
1733333100000|2024-12-04 17:25:00|1398.31|1396.11|1398.55|1396.35|1399.74|1397.54|1398.07|1395.87|0
1733333400000|2024-12-04 17:30:00|1398.31|1396.11|1396.4|1394.2|1398.31|1396.11|1396.17|1393.97|0
1733333700000|2024-12-04 17:35:00|1396.64|1394.44|1397.12|1394.92|1397.12|1394.92|1395.69|1393.49|0
1733334000000|2024-12-04 17:40:00|1396.88|1394.68|1396.4|1394.2|1396.88|1394.68|1394.5|1392.3|0
1733334300000|2024-12-04 17:45:00|1396.64|1394.44|1398.07|1395.87|1398.31|1396.11|1395.93|1393.73|0
1733334600000|2024-12-04 17:50:00|1397.83|1395.63|1399.74|1397.54|1400.21|1398.01|1397.83|1395.63|0
1733334900000|2024-12-04 17:55:00|1399.5|1397.3|1399.02|1396.82|1400.21|1398.01|1398.78|1396.58|0
1733335200000|2024-12-04 18:00:00|1398.78|1396.58|1398.54|1396.34|1399.02|1396.82|1397.83|1395.63|0
1733335500000|2024-12-04 18:05:00|1398.31|1396.11|1398.07|1395.87|1398.78|1396.58|1397.83|1395.63|0
1733335800000|2024-12-04 18:10:00|1398.18|1395.98|1397.83|1395.63|1399.5|1397.3|1397.59|1395.39|0
1733336100000|2024-12-04 18:15:00|1398.07|1395.87|1397.59|1395.39|1398.78|1396.58|1397.59|1395.39|0
1733336400000|2024-12-04 18:20:00|1397.35|1395.15|1395.69|1393.49|1398.07|1395.87|1395.69|1393.49|0
1733336700000|2024-12-04 18:25:00|1395.92|1393.72|1394.02|1391.82|1395.92|1393.72|1393.78|1391.58|0
1733337000000|2024-12-04 18:30:00|1393.54|1391.34|1388.98|1386.78|1393.54|1391.34|1387.55|1385.35|0
1733337300000|2024-12-04 18:35:00|1388.74|1386.54|1392.08|1389.88|1392.08|1389.88|1388.03|1385.83|0
1733337600000|2024-12-04 18:40:00|1391.84|1389.64|1392.55|1390.35|1393.74|1391.54|1390.65|1388.45|0
1733337900000|2024-12-04 18:45:00|1392.79|1390.59|1394.45|1392.25|1394.69|1392.49|1392.55|1390.35|0
1733338200000|2024-12-04 18:50:00|1394.22|1392.02|1398.26|1396.06|1398.5|1396.3|1393.98|1391.78|0
1733338500000|2024-12-04 18:55:00|1398.03|1395.83|1397.31|1395.11|1399.93|1397.73|1397.07|1394.87|0
1733338800000|2024-12-04 19:00:00|1393.98|1391.78|1397.82|1395.62|1398.06|1395.86|1393.03|1390.83|0
1733339100000|2024-12-04 19:05:00|1398.06|1395.86|1398.3|1396.1|1398.78|1396.58|1397.35|1395.15|0
1733339400000|2024-12-04 19:10:00|1398.06|1395.86|1398.54|1396.34|1399.01|1396.81|1397.82|1395.62|0
1733339700000|2024-12-04 19:15:00|1398.78|1396.58|1401.16|1398.96|1401.4|1399.2|1398.54|1396.34|0
1733340000000|2024-12-04 19:20:00|1400.92|1398.72|1403.06|1400.86|1403.54|1401.34|1400.68|1398.48|0
1733340300000|2024-12-04 19:25:00|1403.3|1401.1|1402.82|1400.62|1403.54|1401.34|1401.39|1399.19|0
1733340600000|2024-12-04 19:30:00|1402.59|1400.39|1404.25|1402.05|1404.49|1402.29|1401.87|1399.67|0
1733340900000|2024-12-04 19:35:00|1404.49|1402.29|1404.73|1402.53|1405.68|1403.48|1404.01|1401.81|0
1733341200000|2024-12-04 19:40:00|1404.49|1402.29|1404.52|1402.32|1405.71|1403.51|1402.61|1400.41|0
1733341500000|2024-12-04 19:45:00|1404.76|1402.56|1403.8|1401.6|1404.76|1402.56|1403.56|1401.36|0
1733341800000|2024-12-04 19:50:00|1404.04|1401.84|1403.09|1400.89|1404.52|1402.32|1402.61|1400.41|0
1733342100000|2024-12-04 19:55:00|1403.33|1401.13|1404.28|1402.08|1404.52|1402.32|1403.33|1401.13|0
1733342400000|2024-12-04 20:00:00|1404.04|1401.84|1405.71|1403.51|1405.94|1403.74|1403.56|1401.36|0
1733342700000|2024-12-04 20:05:00|1405.47|1403.27|1407.85|1405.65|1407.85|1405.65|1405.47|1403.27|0
1733343000000|2024-12-04 20:10:00|1407.96|1405.76|1407.85|1405.65|1409.87|1407.67|1407.85|1405.65|0
1733343300000|2024-12-04 20:15:00|1408.09|1405.89|1408.33|1406.13|1408.56|1406.36|1407.85|1405.65|0
1733343600000|2024-12-04 20:20:00|1408.56|1406.36|1407.61|1405.41|1408.56|1406.36|1407.37|1405.17|0
1733343900000|2024-12-04 20:25:00|1407.85|1405.65|1407.85|1405.65|1408.8|1406.6|1407.61|1405.41|0
1733344200000|2024-12-04 20:30:00|1407.37|1405.17|1408.32|1406.12|1408.32|1406.12|1406.66|1404.46|0
1733344500000|2024-12-04 20:35:00|1408.09|1405.89|1410.47|1408.27|1411.18|1408.98|1407.85|1405.65|0
1733344800000|2024-12-04 20:40:00|1410.71|1408.51|1410.71|1408.51|1411.42|1409.22|1410.23|1408.03|0
1733345100000|2024-12-04 20:45:00|1410.94|1408.74|1412.28|1410.08|1412.28|1410.08|1409.75|1407.55|0
1733345400000|2024-12-04 20:50:00|1412.51|1410.31|1410.61|1408.41|1413.23|1411.03|1410.13|1407.93|0
1733345700000|2024-12-04 20:55:00|1410.85|1408.65|1409.89|1407.69|1411.32|1409.12|1408.94|1406.74|0
1733346000000|2024-12-04 21:00:00|1410.61|1408.41|1408.23|1406.03|1410.61|1408.41|1407.99|1405.79|0
1733346300000|2024-12-04 21:05:00|1407.99|1405.79|1409.18|1406.98|1409.18|1406.98|1407.99|1405.79|0
1733346600000|2024-12-04 21:10:00|1408.94|1406.74|1407.99|1405.79|1409.05|1406.85|1407.99|1405.79|0
1733346900000|2024-12-04 21:15:00|1408.09|1405.69|1408.32|1405.92|1408.56|1406.16|1407.61|1405.21|0
1733347200000|2024-12-04 21:20:00|1408.09|1405.69|1408.32|1405.92|1408.56|1406.16|1408.09|1405.69|0
1733347500000|2024-12-04 21:25:00|1407.85|1405.45|1407.61|1405.21|1407.85|1405.45|1407.61|1405.21|0
1733347800000|2024-12-04 21:30:00|1407.85|1405.45|1407.61|1405.21|1408.08|1405.68|1407.13|1404.73|0
1733348100000|2024-12-04 21:35:00|1407.37|1404.97|1407.85|1405.45|1407.85|1405.45|1407.37|1404.97|0
1733348400000|2024-12-04 21:40:00|1407.61|1405.21|1407.61|1405.21|1407.85|1405.45|1407.61|1405.21|0
1733348700000|2024-12-04 21:45:00|1407.37|1404.97|1407.37|1404.97|1407.84|1405.44|1406.65|1404.25|0
1733349000000|2024-12-04 21:50:00|1407.13|1404.73|1407.61|1405.21|1408.08|1405.68|1407.13|1404.73|0
1733349300000|2024-12-04 21:55:00|1407.84|1405.44|1407.24|1404.84|1408.32|1405.92|1407.24|1404.84|0
1733349600000|2024-12-04 22:00:00|1407.53|1405.13|1407.21|1404.81|1407.53|1405.13|1407.15|1404.75|0
1733349900000|2024-12-04 22:05:00|1407.6|1405.2|1407.57|1405.17|1407.78|1405.38|1407.42|1405.02|0
1733350200000|2024-12-04 22:10:00|1407.92|1405.52|1408.19|1405.79|1408.19|1405.79|1407.88|1405.48|0
1733350500000|2024-12-04 22:15:00|1408.29|1405.89|1408.18|1405.78|1408.68|1406.28|1407.95|1405.55|0
1733350800000|2024-12-04 22:20:00|1408.6|1406.2|1408.29|1405.89|1408.6|1406.2|1408.18|1405.78|0
1733351100000|2024-12-04 22:25:00|1408.26|1405.86|1408.36|1405.96|1408.36|1405.96|1408.26|1405.86|0
1733351400000|2024-12-04 22:30:00|1408.26|1405.86|1408.18|1405.78|1408.43|1406.03|1408.18|1405.78|0
1733351700000|2024-12-04 22:35:00|1408.26|1405.86|1408.15|1405.75|1408.26|1405.86|1408.02|1405.62|0
1733352000000|2024-12-04 22:40:00|1408.09|1405.69|1408.05|1405.65|1408.15|1405.75|1408.02|1405.62|0
1733352300000|2024-12-04 22:45:00|1408.02|1405.62|1408.09|1405.69|1408.18|1405.78|1408.02|1405.62|0
1733352600000|2024-12-04 22:50:00|1408.05|1405.65|1407.88|1405.48|1408.05|1405.65|1407.73|1405.33|0
1733352900000|2024-12-04 22:55:00|1407.84|1405.44|1407.77|1405.37|1407.91|1405.51|1407.77|1405.37|0
1733353200000|2024-12-04 23:00:00|1406.52|1404.12|1406.17|1403.77|1406.52|1404.12|1404.74|1402.34|0
1733353500000|2024-12-04 23:05:00|1405.93|1403.53|1406.65|1404.25|1406.65|1404.25|1405.69|1403.29|0
1733353800000|2024-12-04 23:10:00|1406.41|1404.01|1406.88|1404.48|1406.88|1404.48|1405.93|1403.53|0
1733354100000|2024-12-04 23:15:00|1407.12|1404.72|1407.36|1404.96|1407.84|1405.44|1406.88|1404.48|0
1733354400000|2024-12-04 23:20:00|1407.6|1405.2|1407.84|1405.44|1408.31|1405.91|1407.12|1404.72|0
1733354700000|2024-12-04 23:25:00|1407.6|1405.2|1406.88|1404.48|1407.84|1405.44|1406.64|1404.24|0
1733355000000|2024-12-04 23:30:00|1407.36|1404.96|1407.36|1404.96|1407.36|1404.96|1407.12|1404.72|0
1733355300000|2024-12-04 23:35:00|1407.12|1404.72|1405.93|1403.53|1407.36|1404.96|1405.93|1403.53|0
1733355600000|2024-12-04 23:40:00|1406.17|1403.77|1406.64|1404.24|1406.88|1404.48|1405.8|1403.4|0
1733355900000|2024-12-04 23:45:00|1406.88|1404.48|1407.12|1404.72|1407.6|1405.2|1406.64|1404.24|0
1733356200000|2024-12-04 23:50:00|1406.88|1404.48|1407.36|1404.96|1407.36|1404.96|1406.64|1404.24|0
1733356500000|2024-12-04 23:55:00|1407.23|1404.83|1405.93|1403.53|1407.36|1404.96|1405.69|1403.29|0
1733356800000|2024-12-05 00:00:00|1405.69|1403.29|1404.97|1402.57|1405.69|1403.29|1404.5|1402.1|0
1733357100000|2024-12-05 00:05:00|1404.74|1402.34|1404.74|1402.34|1405.21|1402.81|1404.5|1402.1|0
1733357400000|2024-12-05 00:10:00|1404.97|1402.57|1404.73|1402.33|1405.45|1403.05|1404.26|1401.86|0
1733357700000|2024-12-05 00:15:00|1404.97|1402.57|1404.73|1402.33|1404.97|1402.57|1404.5|1402.1|0
1733358000000|2024-12-05 00:20:00|1405.21|1402.81|1405.21|1402.81|1405.45|1403.05|1404.73|1402.33|0
1733358300000|2024-12-05 00:25:00|1405.32|1402.92|1404.26|1401.86|1405.45|1403.05|1404.26|1401.86|0
1733358600000|2024-12-05 00:30:00|1404.5|1402.1|1404.73|1402.33|1405.21|1402.81|1404.26|1401.86|0
1733358900000|2024-12-05 00:35:00|1404.97|1402.57|1404.97|1402.57|1405.21|1402.81|1404.73|1402.33|0
1733359200000|2024-12-05 00:40:00|1405.08|1402.68|1404.73|1402.33|1405.21|1402.81|1404.26|1401.86|0
1733359500000|2024-12-05 00:45:00|1404.97|1402.57|1404.26|1401.86|1404.97|1402.57|1404.02|1401.62|0
1733359800000|2024-12-05 00:50:00|1404.25|1401.85|1404.02|1401.62|1404.73|1402.33|1403.3|1400.9|0
1733360100000|2024-12-05 00:55:00|1403.78|1401.38|1403.54|1401.14|1404.02|1401.62|1403.54|1401.14|0
1733360400000|2024-12-05 01:00:00|1403.78|1401.38|1403.3|1400.9|1403.78|1401.38|1403.06|1400.66|0
1733360700000|2024-12-05 01:05:00|1403.42|1401.02|1404.25|1401.85|1404.73|1402.33|1403.3|1400.9|0
1733361000000|2024-12-05 01:10:00|1404.49|1402.09|1404.49|1402.09|1404.73|1402.33|1404.01|1401.61|0
1733361300000|2024-12-05 01:15:00|1404.37|1401.97|1404.37|1401.97|1404.49|1402.09|1404.25|1401.85|0
1733361600000|2024-12-05 01:20:00|1404.49|1402.09|1405.81|1403.41|1405.81|1403.41|1404.37|1401.97|0
1733361900000|2024-12-05 01:25:00|1406.04|1403.64|1405.8|1403.4|1406.04|1403.64|1405.57|1403.17|0
1733362200000|2024-12-05 01:30:00|1405.7|1403.5|1406.42|1404.22|1406.66|1404.46|1405.47|1403.27|0
1733362500000|2024-12-05 01:35:00|1406.29|1404.09|1406.89|1404.69|1407.61|1405.41|1406.18|1403.98|0
1733362800000|2024-12-05 01:40:00|1406.66|1404.46|1407.61|1405.41|1407.61|1405.41|1406.66|1404.46|0
1733363100000|2024-12-05 01:45:00|1407.37|1405.17|1407.37|1405.17|1407.61|1405.41|1406.89|1404.69|0
1733363400000|2024-12-05 01:50:00|1407.13|1404.93|1406.89|1404.69|1407.37|1405.17|1406.65|1404.45|0
1733363700000|2024-12-05 01:55:00|1407.13|1404.93|1406.65|1404.45|1407.61|1405.41|1406.65|1404.45|0
1733364000000|2024-12-05 02:00:00|1406.89|1404.69|1406.42|1404.22|1406.89|1404.69|1405.7|1403.5|0
1733364300000|2024-12-05 02:05:00|1406.53|1404.33|1406.65|1404.45|1407.13|1404.93|1406.42|1404.22|0
1733364600000|2024-12-05 02:10:00|1406.41|1404.21|1406.65|1404.45|1406.65|1404.45|1406.41|1404.21|0
1733364900000|2024-12-05 02:15:00|1406.89|1404.69|1407.13|1404.93|1407.37|1405.17|1406.65|1404.45|0
1733365200000|2024-12-05 02:20:00|1407.24|1405.04|1406.89|1404.69|1407.37|1405.17|1406.89|1404.69|0
1733365500000|2024-12-05 02:25:00|1407.13|1404.93|1406.89|1404.69|1407.13|1404.93|1406.41|1404.21|0
1733365800000|2024-12-05 02:30:00|1407.13|1404.93|1407.37|1405.17|1407.84|1405.64|1406.89|1404.69|0
1733366100000|2024-12-05 02:35:00|1407.36|1405.16|1407.6|1405.4|1407.6|1405.4|1407.36|1405.16|0
1733366400000|2024-12-05 02:40:00|1407.84|1405.64|1407.36|1405.16|1408.08|1405.88|1407.13|1404.93|0
1733366700000|2024-12-05 02:45:00|1407.6|1405.4|1405.7|1403.5|1407.6|1405.4|1405.7|1403.5|0
1733367000000|2024-12-05 02:50:00|1405.46|1403.26|1405.7|1403.5|1406.17|1403.97|1404.98|1402.78|0
1733367300000|2024-12-05 02:55:00|1405.46|1403.26|1404.98|1402.78|1405.46|1403.26|1404.74|1402.54|0
1733367600000|2024-12-05 03:00:00|1405.1|1402.9|1404.74|1402.54|1405.22|1403.02|1404.74|1402.54|0
1733367900000|2024-12-05 03:05:00|1404.98|1402.78|1406.65|1404.45|1406.89|1404.69|1404.86|1402.66|0
1733368200000|2024-12-05 03:10:00|1406.89|1404.69|1406.65|1404.45|1406.89|1404.69|1406.41|1404.21|0
1733368500000|2024-12-05 03:15:00|1406.41|1404.21|1406.41|1404.21|1406.65|1404.45|1406.41|1404.21|0
1733368800000|2024-12-05 03:20:00|1406.17|1403.97|1406.17|1403.97|1406.41|1404.21|1405.93|1403.73|0
1733369100000|2024-12-05 03:25:00|1406.41|1404.21|1406.41|1404.21|1406.41|1404.21|1406.17|1403.97|0
1733369400000|2024-12-05 03:30:00|1406.65|1404.45|1406.41|1404.21|1406.65|1404.45|1406.41|1404.21|0
1733369700000|2024-12-05 03:35:00|1406.17|1403.97|1406.64|1404.44|1406.64|1404.44|1405.93|1403.73|0
1733370000000|2024-12-05 03:40:00|1406.41|1404.21|1407.12|1404.92|1407.12|1404.92|1406.41|1404.21|0
1733370300000|2024-12-05 03:45:00|1407.23|1405.03|1407.12|1404.92|1407.36|1405.16|1407.12|1404.92|0
1733370600000|2024-12-05 03:50:00|1406.88|1404.68|1406.88|1404.68|1407.12|1404.92|1406.76|1404.56|0
1733370900000|2024-12-05 03:55:00|1407.12|1404.92|1407.12|1404.92|1407.12|1404.92|1406.64|1404.44|0
1733371200000|2024-12-05 04:00:00|1406.88|1404.68|1406.4|1404.2|1406.88|1404.68|1406.17|1403.97|0
1733371500000|2024-12-05 04:05:00|1406.17|1403.97|1406.4|1404.2|1406.64|1404.44|1406.17|1403.97|0
1733371800000|2024-12-05 04:10:00|1406.16|1403.96|1405.45|1403.25|1406.16|1403.96|1405.45|1403.25|0
1733372100000|2024-12-05 04:15:00|1405.56|1403.36|1405.69|1403.49|1406.04|1403.84|1405.56|1403.36|0
1733372400000|2024-12-05 04:20:00|1405.93|1403.73|1405.93|1403.73|1406.16|1403.96|1405.93|1403.73|0
1733372700000|2024-12-05 04:25:00|1406.16|1403.96|1405.45|1403.25|1406.16|1403.96|1405.21|1403.01|0
1733373000000|2024-12-05 04:30:00|1405.21|1403.01|1405.21|1403.01|1405.69|1403.49|1405.21|1403.01|0
1733373300000|2024-12-05 04:35:00|1404.97|1402.77|1404.5|1402.3|1404.97|1402.77|1404.5|1402.3|0
1733373600000|2024-12-05 04:40:00|1404.73|1402.53|1404.49|1402.29|1404.73|1402.53|1404.26|1402.06|0
1733373900000|2024-12-05 04:45:00|1404.73|1402.53|1405.45|1403.25|1405.69|1403.49|1404.73|1402.53|0
1733374200000|2024-12-05 04:50:00|1405.56|1403.36|1406.16|1403.96|1406.4|1404.2|1405.45|1403.25|0
1733374500000|2024-12-05 04:55:00|1405.92|1403.72|1405.68|1403.48|1406.04|1403.84|1405.68|1403.48|0
1733374800000|2024-12-05 05:00:00|1405.92|1403.72|1405.68|1403.48|1405.92|1403.72|1405.45|1403.25|0
1733375100000|2024-12-05 05:05:00|1405.92|1403.72|1405.68|1403.48|1405.92|1403.72|1405.44|1403.24|0
1733375400000|2024-12-05 05:10:00|1405.92|1403.72|1405.92|1403.72|1405.92|1403.72|1405.68|1403.48|0
1733375700000|2024-12-05 05:15:00|1406.16|1403.96|1406.16|1403.96|1406.51|1404.31|1406.16|1403.96|0
1733376000000|2024-12-05 05:20:00|1406.4|1404.2|1406.4|1404.2|1406.63|1404.43|1406.4|1404.2|0
1733376300000|2024-12-05 05:25:00|1406.63|1404.43|1405.92|1403.72|1406.87|1404.67|1405.68|1403.48|0
1733376600000|2024-12-05 05:30:00|1406.16|1403.96|1406.87|1404.67|1406.87|1404.67|1405.92|1403.72|0
1733376900000|2024-12-05 05:35:00|1406.63|1404.43|1406.63|1404.43|1407.11|1404.91|1406.63|1404.43|0
1733377200000|2024-12-05 05:40:00|1406.87|1404.67|1406.63|1404.43|1406.87|1404.67|1406.39|1404.19|0
1733377500000|2024-12-05 05:45:00|1406.39|1404.19|1406.16|1403.96|1406.39|1404.19|1405.68|1403.48|0
1733377800000|2024-12-05 05:50:00|1406.39|1404.19|1406.63|1404.43|1406.87|1404.67|1406.16|1403.96|0
1733378100000|2024-12-05 05:55:00|1406.87|1404.67|1407.82|1405.62|1407.82|1405.62|1406.87|1404.67|0
1733378400000|2024-12-05 06:00:00|1408.3|1406.1|1407.82|1405.62|1408.54|1406.34|1407.58|1405.38|0
1733378700000|2024-12-05 06:05:00|1407.58|1405.38|1407.82|1405.62|1408.06|1405.86|1407.58|1405.38|0
1733379000000|2024-12-05 06:10:00|1408.06|1405.86|1407.34|1405.14|1408.17|1405.97|1407.34|1405.14|0
1733379300000|2024-12-05 06:15:00|1407.58|1405.38|1407.58|1405.38|1407.82|1405.62|1407.34|1405.14|0
1733379600000|2024-12-05 06:20:00|1407.82|1405.62|1408.06|1405.86|1408.06|1405.86|1407.58|1405.38|0
1733379900000|2024-12-05 06:25:00|1407.82|1405.62|1407.82|1405.62|1408.06|1405.86|1406.98|1404.78|0
1733380200000|2024-12-05 06:30:00|1407.58|1405.38|1408.29|1406.09|1408.53|1406.33|1407.34|1405.14|0
1733380500000|2024-12-05 06:35:00|1408.53|1406.33|1408.06|1405.86|1408.53|1406.33|1408.06|1405.86|0
1733380800000|2024-12-05 06:40:00|1408.29|1406.09|1407.82|1405.62|1408.29|1406.09|1407.1|1404.9|0
1733381100000|2024-12-05 06:45:00|1407.69|1405.49|1407.58|1405.38|1408.29|1406.09|1407.58|1405.38|0
1733381400000|2024-12-05 06:50:00|1407.34|1405.14|1407.34|1405.14|1407.58|1405.38|1406.86|1404.66|0
1733381700000|2024-12-05 06:55:00|1407.58|1405.38|1407.58|1405.38|1407.82|1405.62|1407.1|1404.9|0
1733382000000|2024-12-05 07:00:00|1407.34|1405.14|1406.39|1404.19|1407.34|1405.14|1406.15|1403.95|0
1733382300000|2024-12-05 07:05:00|1406.5|1404.3|1407.1|1404.9|1407.58|1405.38|1406.39|1404.19|0
1733382600000|2024-12-05 07:10:00|1407.34|1405.14|1407.58|1405.38|1407.81|1405.61|1407.1|1404.9|0
1733382900000|2024-12-05 07:15:00|1407.45|1405.25|1407.34|1405.14|1407.45|1405.25|1405.91|1403.71|0
1733383200000|2024-12-05 07:20:00|1407.1|1404.9|1406.62|1404.42|1407.34|1405.14|1406.38|1404.18|0
1733383500000|2024-12-05 07:25:00|1406.86|1404.66|1407.34|1405.14|1407.81|1405.61|1406.38|1404.18|0
1733383800000|2024-12-05 07:30:00|1407.57|1405.37|1406.86|1404.66|1407.81|1405.61|1406.86|1404.66|0
1733384100000|2024-12-05 07:35:00|1406.62|1404.42|1406.38|1404.18|1406.86|1404.66|1406.14|1403.94|0
1733384400000|2024-12-05 07:40:00|1406.62|1404.42|1406.62|1404.42|1406.86|1404.66|1406.14|1403.94|0
1733384700000|2024-12-05 07:45:00|1406.38|1404.18|1406.86|1404.66|1406.97|1404.77|1406.14|1403.94|0
1733385000000|2024-12-05 07:50:00|1407.1|1404.9|1406.86|1404.66|1407.33|1405.13|1406.38|1404.18|0
1733385300000|2024-12-05 07:55:00|1406.97|1404.77|1405.9|1403.7|1407.1|1404.9|1405.43|1403.23|0
1733385600000|2024-12-05 08:00:00|1405.43|1403.23|1406.86|1404.66|1406.86|1404.66|1404.95|1402.75|0
1733385900000|2024-12-05 08:05:00|1407.09|1404.89|1407.09|1404.89|1407.33|1405.13|1405.9|1403.7|0
1733386200000|2024-12-05 08:10:00|1407.33|1405.13|1408.52|1406.32|1408.52|1406.32|1406.86|1404.66|0
1733386500000|2024-12-05 08:15:00|1408.28|1406.08|1407.81|1405.61|1408.28|1406.08|1406.86|1404.66|0
1733386800000|2024-12-05 08:20:00|1407.57|1405.37|1408.76|1406.56|1409|1406.8|1407.33|1405.13|0
1733387100000|2024-12-05 08:25:00|1408.64|1406.44|1408.52|1406.32|1409.24|1407.04|1408.05|1405.85|0
1733387400000|2024-12-05 08:30:00|1408.28|1406.08|1407.33|1405.13|1408.52|1406.32|1407.09|1404.89|0
1733387700000|2024-12-05 08:35:00|1407.57|1405.37|1407.21|1405.01|1407.81|1405.61|1406.85|1404.65|0
1733388000000|2024-12-05 08:40:00|1407.09|1404.89|1406.97|1404.77|1407.81|1405.61|1406.61|1404.41|0
1733388300000|2024-12-05 08:45:00|1407.09|1404.89|1407.33|1405.13|1407.33|1405.13|1406.49|1404.29|0
1733388600000|2024-12-05 08:50:00|1407.57|1405.37|1406.85|1404.65|1407.8|1405.6|1406.61|1404.41|0
1733388900000|2024-12-05 08:55:00|1406.73|1404.53|1407.33|1405.13|1407.33|1405.13|1406.14|1403.94|0
1733389200000|2024-12-05 09:00:00|1407.09|1404.89|1406.85|1404.65|1407.57|1405.37|1406.14|1403.94|0
1733389500000|2024-12-05 09:05:00|1407.09|1404.89|1405.42|1403.22|1407.33|1405.13|1404.94|1402.74|0
1733389800000|2024-12-05 09:10:00|1405.18|1402.98|1406.85|1404.65|1406.85|1404.65|1405.18|1402.98|0
1733390100000|2024-12-05 09:15:00|1407.09|1404.89|1407.33|1405.13|1407.33|1405.13|1406.37|1404.17|0
1733390400000|2024-12-05 09:20:00|1407.09|1404.89|1407.32|1405.12|1407.33|1405.13|1406.37|1404.17|0
1733390700000|2024-12-05 09:25:00|1407.09|1404.89|1407.09|1404.89|1407.32|1405.12|1406.61|1404.41|0
1733391000000|2024-12-05 09:30:00|1406.85|1404.65|1406.37|1404.17|1407.09|1404.89|1406.37|1404.17|0
1733391300000|2024-12-05 09:35:00|1406.61|1404.41|1406.85|1404.65|1407.32|1405.12|1406.61|1404.41|0
1733391600000|2024-12-05 09:40:00|1406.61|1404.41|1406.85|1404.65|1407.09|1404.89|1406.13|1403.93|0
1733391900000|2024-12-05 09:45:00|1406.96|1404.76|1406.61|1404.41|1407.08|1404.88|1406.13|1403.93|0
1733392200000|2024-12-05 09:50:00|1406.85|1404.65|1407.32|1405.12|1407.32|1405.12|1406.37|1404.17|0
1733392500000|2024-12-05 09:55:00|1407.08|1404.88|1407.32|1405.12|1407.67|1405.47|1406.96|1404.76|0
1733392800000|2024-12-05 10:00:00|1407.56|1405.36|1408.04|1405.84|1408.27|1406.07|1407.56|1405.36|0
1733393100000|2024-12-05 10:05:00|1408.27|1406.07|1408.99|1406.79|1408.99|1406.79|1408.27|1406.07|0
1733393400000|2024-12-05 10:10:00|1409.23|1407.03|1408.75|1406.55|1409.23|1407.03|1407.8|1405.6|0
1733393700000|2024-12-05 10:15:00|1408.51|1406.31|1408.51|1406.31|1409.23|1407.03|1408.51|1406.31|0
1733394000000|2024-12-05 10:20:00|1408.62|1406.42|1407.8|1405.6|1408.75|1406.55|1407.8|1405.6|0
1733394300000|2024-12-05 10:25:00|1407.56|1405.36|1408.27|1406.07|1408.27|1406.07|1407.56|1405.36|0
1733394600000|2024-12-05 10:30:00|1408.51|1406.31|1408.51|1406.31|1408.51|1406.31|1407.79|1405.59|0
1733394900000|2024-12-05 10:35:00|1408.27|1406.07|1407.56|1405.36|1408.27|1406.07|1407.32|1405.12|0
1733395200000|2024-12-05 10:40:00|1407.79|1405.59|1407.08|1404.88|1408.27|1406.07|1407.08|1404.88|0
1733395500000|2024-12-05 10:45:00|1406.84|1404.64|1406.13|1403.93|1406.84|1404.64|1406.13|1403.93|0
1733395800000|2024-12-05 10:50:00|1405.89|1403.69|1405.65|1403.45|1406.36|1404.16|1404.93|1402.73|0
1733396100000|2024-12-05 10:55:00|1405.89|1403.69|1406.12|1403.92|1406.6|1404.4|1405.89|1403.69|0
1733396400000|2024-12-05 11:00:00|1405.89|1403.69|1406.6|1404.4|1406.84|1404.64|1405.65|1403.45|0
1733396700000|2024-12-05 11:05:00|1406.36|1404.16|1406.36|1404.16|1406.6|1404.4|1406.36|1404.16|0
1733397000000|2024-12-05 11:10:00|1406.48|1404.28|1407.31|1405.11|1407.31|1405.11|1406.36|1404.16|0
1733397300000|2024-12-05 11:15:00|1407.08|1404.88|1406.84|1404.64|1407.55|1405.35|1406.36|1404.16|0
1733397600000|2024-12-05 11:20:00|1407.08|1404.88|1406.84|1404.64|1407.08|1404.88|1406.84|1404.64|0
1733397900000|2024-12-05 11:25:00|1407.07|1404.87|1407.31|1405.11|1407.55|1405.35|1406.6|1404.4|0
1733398200000|2024-12-05 11:30:00|1407.55|1405.35|1407.31|1405.11|1407.55|1405.35|1406.6|1404.4|0
1733398500000|2024-12-05 11:35:00|1407.07|1404.87|1407.31|1405.11|1407.79|1405.59|1407.07|1404.87|0
1733398800000|2024-12-05 11:40:00|1407.55|1405.35|1408.26|1406.06|1408.26|1406.06|1407.31|1405.11|0
1733399100000|2024-12-05 11:45:00|1408.5|1406.3|1407.31|1405.11|1408.5|1406.3|1407.07|1404.87|0
1733399400000|2024-12-05 11:50:00|1407.55|1405.35|1407.07|1404.87|1408.02|1405.82|1407.07|1404.87|0
1733399700000|2024-12-05 11:55:00|1406.83|1404.63|1406.83|1404.63|1407.31|1405.11|1406.6|1404.4|0
1733400000000|2024-12-05 12:00:00|1406.6|1404.4|1406.83|1404.63|1408.26|1406.06|1406.6|1404.4|0
1733400300000|2024-12-05 12:05:00|1407.07|1404.87|1406.83|1404.63|1407.79|1405.59|1406.83|1404.63|0
1733400600000|2024-12-05 12:10:00|1407.07|1404.87|1408.74|1406.54|1408.74|1406.54|1407.07|1404.87|0
1733400900000|2024-12-05 12:15:00|1408.26|1406.06|1407.78|1405.58|1408.98|1406.78|1407.55|1405.35|0
1733401200000|2024-12-05 12:20:00|1407.55|1405.35|1407.55|1405.35|1407.78|1405.58|1407.31|1405.11|0
1733401500000|2024-12-05 12:25:00|1407.66|1405.46|1407.31|1405.11|1408.02|1405.82|1406.83|1404.63|0
1733401800000|2024-12-05 12:30:00|1407.07|1404.87|1407.42|1405.22|1407.54|1405.34|1407.07|1404.87|0
1733402100000|2024-12-05 12:35:00|1407.54|1405.34|1408.5|1406.3|1408.5|1406.3|1407.31|1405.11|0
1733402400000|2024-12-05 12:40:00|1408.26|1406.06|1408.02|1405.82|1408.26|1406.06|1407.78|1405.58|0
1733402700000|2024-12-05 12:45:00|1407.78|1405.58|1408.02|1405.82|1408.5|1406.3|1407.54|1405.34|0
1733403000000|2024-12-05 12:50:00|1408.26|1406.06|1408.5|1406.3|1408.73|1406.53|1408.02|1405.82|0
1733403300000|2024-12-05 12:55:00|1408.73|1406.53|1409.69|1407.49|1409.69|1407.49|1408.5|1406.3|0
1733403600000|2024-12-05 13:00:00|1409.45|1407.25|1408.26|1406.06|1409.56|1407.36|1407.78|1405.58|0
1733403900000|2024-12-05 13:05:00|1408.02|1405.82|1407.06|1404.86|1408.26|1406.06|1406.46|1404.26|0
1733404200000|2024-12-05 13:10:00|1407.3|1405.1|1407.78|1405.58|1408.02|1405.82|1406.83|1404.63|0
1733404500000|2024-12-05 13:15:00|1407.54|1405.34|1407.3|1405.1|1407.54|1405.34|1406.59|1404.39|0
1733404800000|2024-12-05 13:20:00|1406.83|1404.63|1406.83|1404.63|1407.06|1404.86|1406.59|1404.39|0
1733405100000|2024-12-05 13:25:00|1406.82|1404.62|1408.13|1405.93|1408.25|1406.05|1406.82|1404.62|0
1733405400000|2024-12-05 13:30:00|1407.42|1405.22|1408.49|1406.29|1409.68|1407.48|1407.42|1405.22|0
1733405700000|2024-12-05 13:35:00|1408.25|1406.05|1408.25|1406.05|1408.97|1406.77|1408.01|1405.81|0
1733406000000|2024-12-05 13:40:00|1408.13|1405.93|1406.58|1404.38|1408.25|1406.05|1406.46|1404.26|0
1733406300000|2024-12-05 13:45:00|1406.35|1404.15|1405.87|1403.67|1406.82|1404.62|1405.63|1403.43|0
1733406600000|2024-12-05 13:50:00|1405.63|1403.43|1406.58|1404.38|1406.58|1404.38|1404.44|1402.24|0
1733406900000|2024-12-05 13:55:00|1406.82|1404.62|1407.54|1405.34|1408.25|1406.05|1406.58|1404.38|0
1733407200000|2024-12-05 14:00:00|1407.77|1405.57|1408.01|1405.81|1408.25|1406.05|1407.3|1405.1|0
1733407500000|2024-12-05 14:05:00|1407.77|1405.57|1408.25|1406.05|1408.25|1406.05|1407.54|1405.34|0
1733407800000|2024-12-05 14:10:00|1408.49|1406.29|1408.25|1406.05|1408.73|1406.53|1407.54|1405.34|0
1733408100000|2024-12-05 14:15:00|1408.01|1405.81|1409.2|1407|1409.44|1407.24|1408.01|1405.81|0
1733408400000|2024-12-05 14:20:00|1408.96|1406.76|1408.25|1406.05|1409.2|1407|1408.25|1406.05|0
1733408700000|2024-12-05 14:25:00|1408.49|1406.29|1409.92|1407.72|1410.51|1408.31|1408.49|1406.29|0
1733409000000|2024-12-05 14:30:00|1410.15|1407.95|1411.11|1408.91|1412.06|1409.86|1410.15|1407.95|0
1733409300000|2024-12-05 14:35:00|1411.35|1409.15|1408.84|1406.64|1411.58|1409.38|1407.77|1405.57|0
1733409600000|2024-12-05 14:40:00|1409.2|1407|1410.15|1407.95|1410.39|1408.19|1408.01|1405.81|0
1733409900000|2024-12-05 14:45:00|1410.39|1408.19|1409.68|1407.48|1411.58|1409.38|1409.68|1407.48|0
1733410200000|2024-12-05 14:50:00|1409.44|1407.24|1409.44|1407.24|1409.91|1407.71|1408.25|1406.05|0
1733410500000|2024-12-05 14:55:00|1409.68|1407.48|1411.1|1408.9|1411.1|1408.9|1408.72|1406.52|0
1733410800000|2024-12-05 15:00:00|1411.34|1409.14|1414.2|1412|1415.87|1413.67|1411.34|1409.14|0
1733411100000|2024-12-05 15:05:00|1414.44|1412.24|1413.01|1410.81|1414.92|1412.72|1412.3|1410.1|0
1733411400000|2024-12-05 15:10:00|1412.53|1410.33|1409.43|1407.23|1412.53|1410.33|1409.2|1407|0
1733411700000|2024-12-05 15:15:00|1409.2|1407|1410.15|1407.95|1411.58|1409.38|1408.72|1406.52|0
1733412000000|2024-12-05 15:20:00|1410.39|1408.19|1405.86|1403.66|1410.63|1408.43|1405.62|1403.42|0
1733412300000|2024-12-05 15:25:00|1405.62|1403.42|1405.15|1402.95|1406.81|1404.61|1405.15|1402.95|0
1733412600000|2024-12-05 15:30:00|1405.38|1403.18|1405.36|1403.16|1405.48|1403.28|1404.53|1402.33|0
1733412900000|2024-12-05 15:35:00|1405.13|1402.93|1402.98|1400.78|1405.36|1403.16|1402.27|1400.07|0
1733413200000|2024-12-05 15:40:00|1402.86|1400.66|1405.84|1403.64|1406.08|1403.88|1402.51|1400.31|0
1733413500000|2024-12-05 15:45:00|1406.08|1403.88|1404.41|1402.21|1406.55|1404.35|1404.17|1401.97|0
1733413800000|2024-12-05 15:50:00|1404.65|1402.45|1405.12|1402.92|1405.36|1403.16|1403.46|1401.26|0
1733414100000|2024-12-05 15:55:00|1404.89|1402.69|1403.69|1401.49|1404.89|1402.69|1403.69|1401.49|0
1733414400000|2024-12-05 16:00:00|1403.46|1401.26|1403.46|1401.26|1405.6|1403.4|1402.98|1400.78|0
1733414700000|2024-12-05 16:05:00|1403.33|1401.13|1403.46|1401.26|1404.41|1402.21|1402.74|1400.54|0
1733415000000|2024-12-05 16:10:00|1403.22|1401.02|1404.17|1401.97|1404.41|1402.21|1402.98|1400.78|0
1733415300000|2024-12-05 16:15:00|1404.05|1401.85|1407.27|1405.07|1407.5|1405.3|1403.69|1401.49|0
1733415600000|2024-12-05 16:20:00|1407.03|1404.83|1409.07|1406.87|1409.17|1406.97|1406.79|1404.59|0
1733415900000|2024-12-05 16:25:00|1409.31|1407.11|1410.39|1408.19|1411.11|1408.91|1408.73|1406.53|0
1733416200000|2024-12-05 16:30:00|1410.63|1408.43|1408.49|1406.29|1410.63|1408.43|1408.49|1406.29|0
1733416500000|2024-12-05 16:35:00|1408.73|1406.53|1408.25|1406.05|1408.96|1406.76|1407.53|1405.33|0
1733416800000|2024-12-05 16:40:00|1408.01|1405.81|1408.49|1406.29|1408.96|1406.76|1408.01|1405.81|0
1733417100000|2024-12-05 16:45:00|1408.6|1406.4|1408.49|1406.29|1409.44|1407.24|1408.01|1405.81|0
1733417400000|2024-12-05 16:50:00|1408.72|1406.52|1408.96|1406.76|1409.79|1407.59|1408.6|1406.4|0
1733417700000|2024-12-05 16:55:00|1408.72|1406.52|1411.34|1409.14|1411.58|1409.38|1407.77|1405.57|0
1733418000000|2024-12-05 17:00:00|1411.58|1409.38|1411.58|1409.38|1412.06|1409.86|1410.39|1408.19|0
1733418300000|2024-12-05 17:05:00|1411.82|1409.62|1413.49|1411.29|1413.72|1411.52|1411.58|1409.38|0
1733418600000|2024-12-05 17:10:00|1413.25|1411.05|1415.3|1413.1|1415.77|1413.57|1413.25|1411.05|0
1733418900000|2024-12-05 17:15:00|1415.53|1413.33|1414.58|1412.38|1415.53|1413.33|1412.91|1410.71|0
1733419200000|2024-12-05 17:20:00|1414.82|1412.62|1413.39|1411.19|1414.82|1412.62|1413.39|1411.19|0
1733419500000|2024-12-05 17:25:00|1413.5|1411.3|1414.34|1412.14|1415.53|1413.33|1412.91|1410.71|0
1733419800000|2024-12-05 17:30:00|1414.58|1412.38|1414.82|1412.62|1414.82|1412.62|1413.63|1411.43|0
1733420100000|2024-12-05 17:35:00|1414.58|1412.38|1414.82|1412.62|1414.82|1412.62|1413.63|1411.43|0
1733420400000|2024-12-05 17:40:00|1414.58|1412.38|1414.58|1412.38|1415.29|1413.09|1413.86|1411.66|0
1733420700000|2024-12-05 17:45:00|1414.82|1412.62|1416.96|1414.76|1417.2|1415|1414.82|1412.62|0
1733421000000|2024-12-05 17:50:00|1417.2|1415|1417.91|1415.71|1418.63|1416.43|1416.48|1414.28|0
1733421300000|2024-12-05 17:55:00|1417.67|1415.47|1418.04|1415.84|1418.04|1415.84|1416.72|1414.52|0
1733421600000|2024-12-05 18:00:00|1417.8|1415.6|1416.13|1413.93|1418.27|1416.07|1416.13|1413.93|0
1733421900000|2024-12-05 18:05:00|1416.37|1414.17|1416.61|1414.41|1417.32|1415.12|1415.89|1413.69|0
1733422200000|2024-12-05 18:10:00|1416.37|1414.17|1416.13|1413.93|1417.08|1414.88|1416.13|1413.93|0
1733422500000|2024-12-05 18:15:00|1415.89|1413.69|1411.84|1409.64|1416.37|1414.17|1411.84|1409.64|0
1733422800000|2024-12-05 18:20:00|1412.08|1409.88|1404.94|1402.74|1412.56|1410.36|1403.75|1401.55|0
1733423100000|2024-12-05 18:25:00|1403.75|1401.55|1407.56|1405.36|1408.27|1406.07|1403.75|1401.55|0
1733423400000|2024-12-05 18:30:00|1407.79|1405.59|1410.17|1407.97|1410.65|1408.45|1405.18|1402.98|0
1733423700000|2024-12-05 18:35:00|1410.41|1408.21|1411.13|1408.93|1411.13|1408.93|1408.98|1406.78|0
1733424000000|2024-12-05 18:40:00|1410.89|1408.69|1411.84|1409.64|1413.03|1410.83|1410.89|1408.69|0
1733424300000|2024-12-05 18:45:00|1411.6|1409.4|1410.5|1408.3|1412.32|1410.12|1410.5|1408.3|0
1733424600000|2024-12-05 18:50:00|1410.74|1408.54|1408.84|1406.64|1410.98|1408.78|1407.65|1405.45|0
1733424900000|2024-12-05 18:55:00|1408.6|1406.4|1408.12|1405.92|1408.84|1406.64|1405.27|1403.07|0
1733425200000|2024-12-05 19:00:00|1408.36|1406.16|1405.03|1402.83|1408.36|1406.16|1403.84|1401.64|0
1733425500000|2024-12-05 19:05:00|1405.26|1403.06|1410.03|1407.83|1410.03|1407.83|1404.31|1402.11|0
1733425800000|2024-12-05 19:10:00|1409.79|1407.59|1408.12|1405.92|1409.79|1407.59|1407.17|1404.97|0
1733426100000|2024-12-05 19:15:00|1407.88|1405.68|1408.23|1406.03|1409.07|1406.87|1407.64|1405.44|0
1733426400000|2024-12-05 19:20:00|1408.36|1406.16|1410.26|1408.06|1410.98|1408.78|1408.12|1405.92|0
1733426700000|2024-12-05 19:25:00|1410.02|1407.82|1405.74|1403.54|1410.26|1408.06|1405.74|1403.54|0
1733427000000|2024-12-05 19:30:00|1405.5|1403.3|1406.21|1404.01|1408.12|1405.92|1405.5|1403.3|0
1733427300000|2024-12-05 19:35:00|1406.45|1404.25|1408.83|1406.63|1409.31|1407.11|1406.45|1404.25|0
1733427600000|2024-12-05 19:40:00|1408.59|1406.39|1406.93|1404.73|1408.71|1406.51|1405.97|1403.77|0
1733427900000|2024-12-05 19:45:00|1407.16|1404.96|1406.21|1404.01|1407.64|1405.44|1405.37|1403.17|0
1733428200000|2024-12-05 19:50:00|1406.45|1404.25|1406.45|1404.25|1406.93|1404.73|1405.26|1403.06|0
1733428500000|2024-12-05 19:55:00|1406.21|1404.01|1406.45|1404.25|1407.4|1405.2|1405.85|1403.65|0
1733428800000|2024-12-05 20:00:00|1405.73|1403.53|1405.97|1403.77|1406.45|1404.25|1404.07|1401.87|0
1733429100000|2024-12-05 20:05:00|1405.73|1403.53|1407.88|1405.68|1408.35|1406.15|1405.73|1403.53|0
1733429400000|2024-12-05 20:10:00|1407.64|1405.44|1404.87|1402.67|1407.64|1405.44|1403.68|1401.48|0
1733429700000|2024-12-05 20:15:00|1405.11|1402.91|1404.4|1402.2|1405.59|1403.39|1403.21|1401.01|0
1733430000000|2024-12-05 20:20:00|1404.16|1401.96|1404.16|1401.96|1406.3|1404.1|1403.68|1401.48|0
1733430300000|2024-12-05 20:25:00|1403.68|1401.48|1402.25|1400.05|1404.16|1401.96|1401.3|1399.1|0
1733430600000|2024-12-05 20:30:00|1402.02|1399.82|1404.51|1402.31|1404.51|1402.31|1401.06|1398.86|0
1733430900000|2024-12-05 20:35:00|1404.4|1402.2|1406.54|1404.34|1407.01|1404.81|1404.4|1402.2|0
1733431200000|2024-12-05 20:40:00|1406.06|1403.86|1407.01|1404.81|1407.01|1404.81|1404.87|1402.67|0
1733431500000|2024-12-05 20:45:00|1407.25|1405.05|1406.06|1403.86|1407.97|1405.77|1405.58|1403.38|0
1733431800000|2024-12-05 20:50:00|1406.77|1404.57|1401.3|1399.1|1407.25|1405.05|1401.3|1399.1|0
1733432100000|2024-12-05 20:55:00|1402.01|1399.81|1401.54|1399.34|1402.01|1399.81|1397.97|1395.77|0
1733432400000|2024-12-05 21:00:00|1402.01|1399.81|1397.73|1395.53|1402.01|1399.81|1397.01|1394.81|0
1733432700000|2024-12-05 21:05:00|1397.97|1395.77|1396.54|1394.34|1398.68|1396.48|1396.3|1394.1|0
1733433000000|2024-12-05 21:10:00|1396.3|1394.1|1396.54|1394.34|1396.78|1394.58|1395.59|1393.39|0
1733433300000|2024-12-05 21:15:00|1396.64|1394.24|1394.97|1392.57|1396.87|1394.47|1394.26|1391.86|0
1733433600000|2024-12-05 21:20:00|1394.73|1392.33|1396.4|1394|1396.64|1394.24|1394.5|1392.1|0
1733433900000|2024-12-05 21:25:00|1396.64|1394.24|1397.83|1395.43|1398.3|1395.9|1396.64|1394.24|0
1733434200000|2024-12-05 21:30:00|1398.06|1395.66|1398.78|1396.38|1398.78|1396.38|1397.82|1395.42|0
1733434500000|2024-12-05 21:35:00|1398.54|1396.14|1398.3|1395.9|1398.54|1396.14|1398.06|1395.66|0
1733434800000|2024-12-05 21:40:00|1398.54|1396.14|1398.54|1396.14|1398.78|1396.38|1397.59|1395.19|0
1733435100000|2024-12-05 21:45:00|1398.3|1395.9|1398.06|1395.66|1398.77|1396.37|1398.06|1395.66|0
1733435400000|2024-12-05 21:50:00|1397.82|1395.42|1398.77|1396.37|1398.77|1396.37|1397.82|1395.42|0
1733435700000|2024-12-05 21:55:00|1398.54|1396.14|1398.41|1396.01|1398.54|1396.14|1398.06|1395.66|0
1733436000000|2024-12-05 22:00:00|1398.32|1395.92|1398.25|1395.85|1398.46|1396.06|1398.25|1395.85|0
1733436300000|2024-12-05 22:05:00|1398.42|1396.02|1398.28|1395.88|1398.49|1396.09|1398.25|1395.85|0
1733436600000|2024-12-05 22:10:00|1398.25|1395.85|1398.25|1395.85|1398.25|1395.85|1398.07|1395.67|0
1733436900000|2024-12-05 22:15:00|1398.21|1395.81|1397.76|1395.36|1398.28|1395.88|1397.7|1395.3|0
1733437200000|2024-12-05 22:20:00|1397.86|1395.46|1398.1|1395.7|1398.11|1395.71|1397.86|1395.46|0
1733437500000|2024-12-05 22:25:00|1397.73|1395.33|1397.49|1395.09|1398.17|1395.77|1397|1394.6|0
1733437800000|2024-12-05 22:30:00|1397.63|1395.23|1397.66|1395.26|1397.66|1395.26|1397.63|1395.23|0
1733438100000|2024-12-05 22:35:00|1397.86|1395.46|1398.04|1395.64|1398.14|1395.74|1397.86|1395.46|0
1733438400000|2024-12-05 22:40:00|1398|1395.6|1398.06|1395.66|1398.14|1395.74|1398|1395.6|0
1733438700000|2024-12-05 22:45:00|1398.1|1395.7|1398.1|1395.7|1398.14|1395.74|1398.1|1395.7|0
1733439000000|2024-12-05 22:50:00|1398.14|1395.74|1398.1|1395.7|1398.17|1395.77|1398.04|1395.64|0
1733439300000|2024-12-05 22:55:00|1398.14|1395.74|1397.96|1395.56|1398.14|1395.74|1397.93|1395.53|0
1733439600000|2024-12-05 23:00:00|1396.74|1394.34|1395.44|1393.04|1398.29|1395.89|1395.44|1393.04|0
1733439900000|2024-12-05 23:05:00|1395.55|1393.15|1392.93|1390.53|1395.91|1393.51|1392.93|1390.53|0
1733440200000|2024-12-05 23:10:00|1392.82|1390.42|1394.96|1392.56|1396.39|1393.99|1392.82|1390.42|0
1733440500000|2024-12-05 23:15:00|1395.2|1392.8|1395.43|1393.03|1396.02|1393.62|1395.2|1392.8|0
1733440800000|2024-12-05 23:20:00|1395.67|1393.27|1395.91|1393.51|1396.15|1393.75|1395.2|1392.8|0
1733441100000|2024-12-05 23:25:00|1396.02|1393.62|1396.38|1393.98|1397.1|1394.7|1395.91|1393.51|0
1733441400000|2024-12-05 23:30:00|1396.62|1394.22|1396.86|1394.46|1397.1|1394.7|1396.62|1394.22|0
1733441700000|2024-12-05 23:35:00|1396.74|1394.34|1395.67|1393.27|1396.74|1394.34|1395.19|1392.79|0
1733442000000|2024-12-05 23:40:00|1395.78|1393.38|1396.15|1393.75|1396.38|1393.98|1395.78|1393.38|0
1733442300000|2024-12-05 23:45:00|1395.91|1393.51|1396.86|1394.46|1397.33|1394.93|1395.91|1393.51|0
1733442600000|2024-12-05 23:50:00|1396.97|1394.57|1397.1|1394.7|1397.1|1394.7|1396.62|1394.22|0
1733442900000|2024-12-05 23:55:00|1396.97|1394.57|1396.86|1394.46|1397.1|1394.7|1396.38|1393.98|0
1733443200000|2024-12-06 00:00:00|1396.62|1394.22|1395.19|1392.79|1396.86|1394.46|1394.95|1392.55|0
1733443500000|2024-12-06 00:05:00|1395.43|1393.03|1394|1391.6|1395.67|1393.27|1393.53|1391.13|0
1733443800000|2024-12-06 00:10:00|1394.12|1391.72|1395.43|1393.03|1395.43|1393.03|1394|1391.6|0
1733444100000|2024-12-06 00:15:00|1395.19|1392.79|1396.38|1393.98|1396.38|1393.98|1394.95|1392.55|0
1733444400000|2024-12-06 00:20:00|1396.14|1393.74|1395.67|1393.27|1396.14|1393.74|1395.67|1393.27|0
1733444700000|2024-12-06 00:25:00|1395.43|1393.03|1395.19|1392.79|1395.67|1393.27|1394.95|1392.55|0
1733445000000|2024-12-06 00:30:00|1395.43|1393.03|1395.43|1393.03|1395.9|1393.5|1395.19|1392.79|0
1733445300000|2024-12-06 00:35:00|1395.3|1392.9|1395.19|1392.79|1395.43|1393.03|1394.71|1392.31|0
1733445600000|2024-12-06 00:40:00|1394.95|1392.55|1395.9|1393.5|1396.25|1393.85|1394.95|1392.55|0
1733445900000|2024-12-06 00:45:00|1396.02|1393.62|1396.14|1393.74|1396.14|1393.74|1395.66|1393.26|0
1733446200000|2024-12-06 00:50:00|1395.9|1393.5|1394.95|1392.55|1395.9|1393.5|1394.95|1392.55|0
1733446500000|2024-12-06 00:55:00|1395.19|1392.79|1395.19|1392.79|1395.9|1393.5|1395.19|1392.79|0
1733446800000|2024-12-06 01:00:00|1395.42|1393.02|1395.19|1392.79|1395.42|1393.02|1394.47|1392.07|0
1733447100000|2024-12-06 01:05:00|1394.95|1392.55|1395.18|1392.78|1395.18|1392.78|1394.35|1391.95|0
1733447400000|2024-12-06 01:10:00|1395.42|1393.02|1395.66|1393.26|1395.9|1393.5|1395.18|1392.78|0
1733447700000|2024-12-06 01:15:00|1395.54|1393.14|1394.23|1391.83|1395.54|1393.14|1394.23|1391.83|0
1733448000000|2024-12-06 01:20:00|1394.47|1392.07|1394.47|1392.07|1394.47|1392.07|1393.99|1391.59|0
1733448300000|2024-12-06 01:25:00|1394.58|1392.18|1395.66|1393.26|1395.66|1393.26|1394.47|1392.07|0
1733448600000|2024-12-06 01:30:00|1395.56|1393.36|1396.03|1393.83|1396.27|1394.07|1395.56|1393.36|0
1733448900000|2024-12-06 01:35:00|1396.27|1394.07|1396.51|1394.31|1396.51|1394.31|1396.03|1393.83|0
1733449200000|2024-12-06 01:40:00|1396.27|1394.07|1395.56|1393.36|1396.51|1394.31|1395.56|1393.36|0
1733449500000|2024-12-06 01:45:00|1395.43|1393.23|1394.84|1392.64|1395.79|1393.59|1394.84|1392.64|0
1733449800000|2024-12-06 01:50:00|1395.08|1392.88|1394.6|1392.4|1395.56|1393.36|1394.6|1392.4|0
1733450100000|2024-12-06 01:55:00|1394.37|1392.17|1395.56|1393.36|1396.03|1393.83|1394.13|1391.93|0
1733450400000|2024-12-06 02:00:00|1395.79|1393.59|1395.67|1393.47|1395.79|1393.59|1395.32|1393.12|0
1733450700000|2024-12-06 02:05:00|1395.55|1393.35|1395.32|1393.12|1396.03|1393.83|1395.32|1393.12|0
1733451000000|2024-12-06 02:10:00|1395.55|1393.35|1395.32|1393.12|1396.03|1393.83|1395.08|1392.88|0
1733451300000|2024-12-06 02:15:00|1395.08|1392.88|1396.03|1393.83|1396.03|1393.83|1395.08|1392.88|0
1733451600000|2024-12-06 02:20:00|1395.79|1393.59|1396.27|1394.07|1396.27|1394.07|1395.67|1393.47|0
1733451900000|2024-12-06 02:25:00|1396.5|1394.3|1397.46|1395.26|1397.46|1395.26|1396.27|1394.07|0
1733452200000|2024-12-06 02:30:00|1397.69|1395.49|1397.93|1395.73|1397.93|1395.73|1397.46|1395.26|0
1733452500000|2024-12-06 02:35:00|1397.81|1395.61|1397.69|1395.49|1397.93|1395.73|1397.46|1395.26|0
1733452800000|2024-12-06 02:40:00|1397.81|1395.61|1398.88|1396.68|1398.88|1396.68|1397.45|1395.25|0
1733453100000|2024-12-06 02:45:00|1398.64|1396.44|1397.69|1395.49|1398.88|1396.68|1397.45|1395.25|0
1733453400000|2024-12-06 02:50:00|1397.45|1395.25|1397.22|1395.02|1397.69|1395.49|1396.98|1394.78|0
1733453700000|2024-12-06 02:55:00|1397.45|1395.25|1397.69|1395.49|1397.69|1395.49|1397.21|1395.01|0
1733454000000|2024-12-06 03:00:00|1397.57|1395.37|1397.21|1395.01|1397.69|1395.49|1396.85|1394.65|0
1733454300000|2024-12-06 03:05:00|1397.45|1395.25|1397.45|1395.25|1397.45|1395.25|1396.98|1394.78|0
1733454600000|2024-12-06 03:10:00|1397.21|1395.01|1397.93|1395.73|1398.17|1395.97|1397.21|1395.01|0
1733454900000|2024-12-06 03:15:00|1397.69|1395.49|1396.02|1393.82|1397.69|1395.49|1396.02|1393.82|0
1733455200000|2024-12-06 03:20:00|1395.9|1393.7|1396.5|1394.3|1396.5|1394.3|1395.78|1393.58|0
1733455500000|2024-12-06 03:25:00|1396.26|1394.06|1396.02|1393.82|1396.85|1394.65|1396.02|1393.82|0
1733455800000|2024-12-06 03:30:00|1396.26|1394.06|1396.02|1393.82|1396.5|1394.3|1396.02|1393.82|0
1733456100000|2024-12-06 03:35:00|1396.26|1394.06|1396.13|1393.93|1396.5|1394.3|1395.78|1393.58|0
1733456400000|2024-12-06 03:40:00|1396.26|1394.06|1396.73|1394.53|1396.73|1394.53|1396.02|1393.82|0
1733456700000|2024-12-06 03:45:00|1396.5|1394.3|1395.78|1393.58|1396.5|1394.3|1395.78|1393.58|0
1733457000000|2024-12-06 03:50:00|1395.66|1393.46|1395.54|1393.34|1395.78|1393.58|1395.07|1392.87|0
1733457300000|2024-12-06 03:55:00|1395.78|1393.58|1395.07|1392.87|1395.78|1393.58|1394.94|1392.74|0
1733457600000|2024-12-06 04:00:00|1394.94|1392.74|1393.64|1391.44|1395.07|1392.87|1393.64|1391.44|0
1733457900000|2024-12-06 04:05:00|1393.88|1391.68|1394.35|1392.15|1394.59|1392.39|1393.64|1391.44|0
1733458200000|2024-12-06 04:10:00|1394.11|1391.91|1393.64|1391.44|1394.23|1392.03|1393.64|1391.44|0
1733458500000|2024-12-06 04:15:00|1393.88|1391.68|1394.11|1391.91|1394.11|1391.91|1393.64|1391.44|0
1733458800000|2024-12-06 04:20:00|1393.87|1391.67|1393.87|1391.67|1394.11|1391.91|1393.87|1391.67|0
1733459100000|2024-12-06 04:25:00|1393.64|1391.44|1393.87|1391.67|1393.87|1391.67|1393.16|1390.96|0
1733459400000|2024-12-06 04:30:00|1393.64|1391.44|1394.35|1392.15|1394.59|1392.39|1393.64|1391.44|0
1733459700000|2024-12-06 04:35:00|1394.11|1391.91|1394.59|1392.39|1394.59|1392.39|1394.11|1391.91|0
1733460000000|2024-12-06 04:40:00|1394.82|1392.62|1396.01|1393.81|1396.01|1393.81|1394.82|1392.62|0
1733460300000|2024-12-06 04:45:00|1395.89|1393.69|1396.49|1394.29|1396.49|1394.29|1395.54|1393.34|0
1733460600000|2024-12-06 04:50:00|1396.25|1394.05|1396.73|1394.53|1396.96|1394.76|1396.25|1394.05|0
1733460900000|2024-12-06 04:55:00|1396.96|1394.76|1396.96|1394.76|1397.2|1395|1396.49|1394.29|0
1733461200000|2024-12-06 05:00:00|1397.08|1394.88|1396.13|1393.93|1397.2|1395|1396.01|1393.81|0
1733461500000|2024-12-06 05:05:00|1396.25|1394.05|1396.01|1393.81|1396.25|1394.05|1396.01|1393.81|0
1733461800000|2024-12-06 05:10:00|1396.25|1394.05|1396.49|1394.29|1396.49|1394.29|1396.01|1393.81|0
1733462100000|2024-12-06 05:15:00|1396.72|1394.52|1396.36|1394.16|1396.72|1394.52|1396.25|1394.05|0
1733462400000|2024-12-06 05:20:00|1396.25|1394.05|1396.36|1394.16|1396.49|1394.29|1396.01|1393.81|0
1733462700000|2024-12-06 05:25:00|1396.25|1394.05|1396.72|1394.52|1396.72|1394.52|1396.01|1393.81|0
1733463000000|2024-12-06 05:30:00|1396.48|1394.28|1396.48|1394.28|1396.72|1394.52|1396.25|1394.05|0
1733463300000|2024-12-06 05:35:00|1396.72|1394.52|1396.25|1394.05|1396.72|1394.52|1396.25|1394.05|0
1733463600000|2024-12-06 05:40:00|1396.48|1394.28|1395.77|1393.57|1396.48|1394.28|1395.77|1393.57|0
1733463900000|2024-12-06 05:45:00|1396.01|1393.81|1395.77|1393.57|1396.01|1393.81|1395.53|1393.33|0
1733464200000|2024-12-06 05:50:00|1396.01|1393.81|1396.72|1394.52|1396.72|1394.52|1396.01|1393.81|0
1733464500000|2024-12-06 05:55:00|1396.6|1394.4|1396.96|1394.76|1397.2|1395|1396.48|1394.28|0
1733464800000|2024-12-06 06:00:00|1396.72|1394.52|1397.2|1395|1397.43|1395.23|1396.72|1394.52|0
1733465100000|2024-12-06 06:05:00|1397.31|1395.11|1397.67|1395.47|1397.91|1395.71|1397.2|1395|0
1733465400000|2024-12-06 06:10:00|1397.43|1395.23|1397.19|1394.99|1397.43|1395.23|1396.72|1394.52|0
1733465700000|2024-12-06 06:15:00|1397.31|1395.11|1397.67|1395.47|1397.67|1395.47|1397.19|1394.99|0
1733466000000|2024-12-06 06:20:00|1397.78|1395.58|1398.38|1396.18|1398.38|1396.18|1397.67|1395.47|0
1733466300000|2024-12-06 06:25:00|1398.26|1396.06|1398.14|1395.94|1398.38|1396.18|1397.91|1395.71|0
1733466600000|2024-12-06 06:30:00|1397.91|1395.71|1397.91|1395.71|1398.14|1395.94|1397.67|1395.47|0
1733466900000|2024-12-06 06:35:00|1397.67|1395.47|1397.67|1395.47|1397.67|1395.47|1397.31|1395.11|0
1733467200000|2024-12-06 06:40:00|1397.78|1395.58|1397.54|1395.34|1397.91|1395.71|1397.43|1395.23|0
1733467500000|2024-12-06 06:45:00|1397.67|1395.47|1398.14|1395.94|1398.14|1395.94|1397.54|1395.34|0
1733467800000|2024-12-06 06:50:00|1397.9|1395.7|1397.67|1395.47|1398.14|1395.94|1397.67|1395.47|0
1733468100000|2024-12-06 06:55:00|1397.43|1395.23|1397.19|1394.99|1397.67|1395.47|1396.95|1394.75|0
1733468400000|2024-12-06 07:00:00|1397.43|1395.23|1397.43|1395.23|1397.9|1395.7|1396.95|1394.75|0
1733468700000|2024-12-06 07:05:00|1397.54|1395.34|1398.14|1395.94|1398.14|1395.94|1397.54|1395.34|0
1733469000000|2024-12-06 07:10:00|1397.9|1395.7|1398.14|1395.94|1398.14|1395.94|1397.9|1395.7|0
1733469300000|2024-12-06 07:15:00|1398.38|1396.18|1398.62|1396.42|1398.85|1396.65|1398.14|1395.94|0
1733469600000|2024-12-06 07:20:00|1398.85|1396.65|1397.4|1395.2|1398.85|1396.65|1397.4|1395.2|0
1733469900000|2024-12-06 07:25:00|1397.64|1395.44|1397.64|1395.44|1398.12|1395.92|1397.64|1395.44|0
1733470200000|2024-12-06 07:30:00|1397.52|1395.32|1396.93|1394.73|1397.52|1395.32|1396.93|1394.73|0
1733470500000|2024-12-06 07:35:00|1396.69|1394.49|1396.69|1394.49|1396.93|1394.73|1396.69|1394.49|0
1733470800000|2024-12-06 07:40:00|1396.45|1394.25|1396.69|1394.49|1396.8|1394.6|1396.45|1394.25|0
1733471100000|2024-12-06 07:45:00|1396.56|1394.36|1397.4|1395.2|1397.4|1395.2|1396.45|1394.25|0
1733471400000|2024-12-06 07:50:00|1397.16|1394.96|1396.69|1394.49|1397.16|1394.96|1396.56|1394.36|0
1733471700000|2024-12-06 07:55:00|1396.45|1394.25|1397.4|1395.2|1397.4|1395.2|1396.45|1394.25|0
1733472000000|2024-12-06 08:00:00|1397.16|1394.96|1397.4|1395.2|1398.35|1396.15|1396.69|1394.49|0
1733472300000|2024-12-06 08:05:00|1397.16|1394.96|1397.64|1395.44|1397.64|1395.44|1396.92|1394.72|0
1733472600000|2024-12-06 08:10:00|1397.4|1395.2|1398.59|1396.39|1398.83|1396.63|1397.28|1395.08|0
1733472900000|2024-12-06 08:15:00|1398.35|1396.15|1398.59|1396.39|1399.07|1396.87|1398.35|1396.15|0
1733473200000|2024-12-06 08:20:00|1398.47|1396.27|1398.11|1395.91|1398.83|1396.63|1397.64|1395.44|0
1733473500000|2024-12-06 08:25:00|1397.87|1395.67|1399.06|1396.86|1399.3|1397.1|1397.64|1395.44|0
1733473800000|2024-12-06 08:30:00|1398.83|1396.63|1399.65|1397.45|1399.78|1397.58|1398.35|1396.15|0
1733474100000|2024-12-06 08:35:00|1399.42|1397.22|1399.3|1397.1|1400.25|1398.05|1399.3|1397.1|0
1733474400000|2024-12-06 08:40:00|1399.18|1396.98|1400.25|1398.05|1400.25|1398.05|1399.06|1396.86|0
1733474700000|2024-12-06 08:45:00|1400.02|1397.82|1400.25|1398.05|1400.25|1398.05|1399.78|1397.58|0
1733475000000|2024-12-06 08:50:00|1400.01|1397.81|1399.65|1397.45|1400.97|1398.77|1399.65|1397.45|0
1733475300000|2024-12-06 08:55:00|1399.78|1397.58|1399.54|1397.34|1399.89|1397.69|1398.59|1396.39|0
1733475600000|2024-12-06 09:00:00|1399.06|1396.86|1398.58|1396.38|1400.01|1397.81|1398.11|1395.91|0
1733475900000|2024-12-06 09:05:00|1398.35|1396.15|1396.92|1394.72|1398.35|1396.15|1396.92|1394.72|0
1733476200000|2024-12-06 09:10:00|1396.68|1394.48|1396.92|1394.72|1397.27|1395.07|1395.97|1393.77|0
1733476500000|2024-12-06 09:15:00|1397.16|1394.96|1396.2|1394|1397.16|1394.96|1395.73|1393.53|0
1733476800000|2024-12-06 09:20:00|1396.08|1393.88|1397.87|1395.67|1398.34|1396.14|1395.96|1393.76|0
1733477100000|2024-12-06 09:25:00|1397.74|1395.54|1397.15|1394.95|1398.34|1396.14|1396.68|1394.48|0
1733477400000|2024-12-06 09:30:00|1397.39|1395.19|1397.15|1394.95|1397.63|1395.43|1396.92|1394.72|0
1733477700000|2024-12-06 09:35:00|1397.39|1395.19|1397.87|1395.67|1398.11|1395.91|1397.15|1394.95|0
1733478000000|2024-12-06 09:40:00|1397.63|1395.43|1398.1|1395.9|1398.34|1396.14|1397.63|1395.43|0
1733478300000|2024-12-06 09:45:00|1398.22|1396.02|1399.06|1396.86|1399.06|1396.86|1398.22|1396.02|0
1733478600000|2024-12-06 09:50:00|1398.82|1396.62|1398.34|1396.14|1398.82|1396.62|1397.87|1395.67|0
1733478900000|2024-12-06 09:55:00|1398.22|1396.02|1397.15|1394.95|1398.34|1396.14|1397.15|1394.95|0
1733479200000|2024-12-06 10:00:00|1397.39|1395.19|1397.15|1394.95|1397.39|1395.19|1396.67|1394.47|0
1733479500000|2024-12-06 10:05:00|1397.03|1394.83|1395.96|1393.76|1397.15|1394.95|1395.72|1393.52|0
1733479800000|2024-12-06 10:10:00|1396.07|1393.87|1395.01|1392.81|1396.91|1394.71|1395.01|1392.81|0
1733480100000|2024-12-06 10:15:00|1395.25|1393.05|1396.2|1394|1396.43|1394.23|1395.01|1392.81|0
1733480400000|2024-12-06 10:20:00|1396.43|1394.23|1396.91|1394.71|1397.15|1394.95|1395.96|1393.76|0
1733480700000|2024-12-06 10:25:00|1397.15|1394.95|1397.15|1394.95|1397.39|1395.19|1396.43|1394.23|0
1733481000000|2024-12-06 10:30:00|1397.02|1394.82|1397.86|1395.66|1397.86|1395.66|1396.67|1394.47|0
1733481300000|2024-12-06 10:35:00|1397.62|1395.42|1397.86|1395.66|1398.1|1395.9|1397.62|1395.42|0
1733481600000|2024-12-06 10:40:00|1397.74|1395.54|1396.91|1394.71|1398.1|1395.9|1396.91|1394.71|0
1733481900000|2024-12-06 10:45:00|1396.67|1394.47|1395.96|1393.76|1397.15|1394.95|1395.96|1393.76|0
1733482200000|2024-12-06 10:50:00|1396.19|1393.99|1394.76|1392.56|1396.19|1393.99|1394.76|1392.56|0
1733482500000|2024-12-06 10:55:00|1395|1392.8|1393.1|1390.9|1395.24|1393.04|1392.86|1390.66|0
1733482800000|2024-12-06 11:00:00|1393.34|1391.14|1394.29|1392.09|1394.53|1392.33|1393.34|1391.14|0
1733483100000|2024-12-06 11:05:00|1394.16|1391.96|1394.05|1391.85|1395|1392.8|1393.81|1391.61|0
1733483400000|2024-12-06 11:10:00|1394.29|1392.09|1393.57|1391.37|1394.29|1392.09|1393.57|1391.37|0
1733483700000|2024-12-06 11:15:00|1393.33|1391.13|1393.33|1391.13|1393.92|1391.72|1393.1|1390.9|0
1733484000000|2024-12-06 11:20:00|1393.57|1391.37|1392.38|1390.18|1393.57|1391.37|1391.07|1388.87|0
1733484300000|2024-12-06 11:25:00|1392.14|1389.94|1392.62|1390.42|1392.86|1390.66|1391.91|1389.71|0
1733484600000|2024-12-06 11:30:00|1392.5|1390.3|1392.62|1390.42|1393.33|1391.13|1392.26|1390.06|0
1733484900000|2024-12-06 11:35:00|1392.86|1390.66|1393.81|1391.61|1394.05|1391.85|1392.62|1390.42|0
1733485200000|2024-12-06 11:40:00|1394.05|1391.85|1392.62|1390.42|1394.16|1391.96|1391.67|1389.47|0
1733485500000|2024-12-06 11:45:00|1392.38|1390.18|1392.38|1390.18|1392.86|1390.66|1392.38|1390.18|0
1733485800000|2024-12-06 11:50:00|1392.62|1390.42|1394.28|1392.08|1394.76|1392.56|1392.62|1390.42|0
1733486100000|2024-12-06 11:55:00|1394.52|1392.32|1394.87|1392.67|1395.23|1393.03|1394.28|1392.08|0
1733486400000|2024-12-06 12:00:00|1395|1392.8|1395.23|1393.03|1395.23|1393.03|1394.28|1392.08|0
1733486700000|2024-12-06 12:05:00|1395|1392.8|1395.95|1393.75|1396.19|1393.99|1395|1392.8|0
1733487000000|2024-12-06 12:10:00|1396.06|1393.86|1396.9|1394.7|1396.9|1394.7|1395.95|1393.75|0
1733487300000|2024-12-06 12:15:00|1397.14|1394.94|1397.14|1394.94|1397.14|1394.94|1395.95|1393.75|0
1733487600000|2024-12-06 12:20:00|1396.9|1394.7|1398.09|1395.89|1398.56|1396.36|1396.9|1394.7|0
1733487900000|2024-12-06 12:25:00|1398.2|1396|1398.56|1396.36|1398.56|1396.36|1397.85|1395.65|0
1733488200000|2024-12-06 12:30:00|1398.33|1396.13|1397.37|1395.17|1398.33|1396.13|1396.42|1394.22|0
1733488500000|2024-12-06 12:35:00|1397.13|1394.93|1396.9|1394.7|1397.13|1394.93|1396.3|1394.1|0
1733488800000|2024-12-06 12:40:00|1396.66|1394.46|1396.42|1394.22|1396.66|1394.46|1395.94|1393.74|0
1733489100000|2024-12-06 12:45:00|1396.3|1394.1|1396.42|1394.22|1397.13|1394.93|1396.18|1393.98|0
1733489400000|2024-12-06 12:50:00|1396.66|1394.46|1396.89|1394.69|1397.01|1394.81|1396.18|1393.98|0
1733489700000|2024-12-06 12:55:00|1396.66|1394.46|1395.94|1393.74|1396.66|1394.46|1395.58|1393.38|0
1733490000000|2024-12-06 13:00:00|1396.18|1393.98|1397.37|1395.17|1397.37|1395.17|1395.47|1393.27|0
1733490300000|2024-12-06 13:05:00|1397.61|1395.41|1396.42|1394.22|1397.85|1395.65|1396.18|1393.98|0
1733490600000|2024-12-06 13:10:00|1396.18|1393.98|1396.18|1393.98|1396.42|1394.22|1395.7|1393.5|0
1733490900000|2024-12-06 13:15:00|1396.29|1394.09|1396.18|1393.98|1396.89|1394.69|1395.7|1393.5|0
1733491200000|2024-12-06 13:20:00|1395.94|1393.74|1394.99|1392.79|1396.42|1394.22|1393.56|1391.36|0
1733491500000|2024-12-06 13:25:00|1395.1|1392.9|1394.86|1392.66|1396.42|1394.22|1394.15|1391.95|0
1733491800000|2024-12-06 13:30:00|1394.51|1392.31|1406.69|1404.49|1409.75|1407.55|1391.77|1389.57|0
1733492100000|2024-12-06 13:35:00|1406.93|1404.73|1412.05|1409.85|1412.05|1409.85|1404.79|1402.59|0
1733492400000|2024-12-06 13:40:00|1412.18|1409.98|1406.93|1404.73|1412.18|1409.98|1405.74|1403.54|0
1733492700000|2024-12-06 13:45:00|1407.17|1404.97|1405.5|1403.3|1409.31|1407.11|1405.03|1402.83|0
1733493000000|2024-12-06 13:50:00|1405.03|1402.83|1406.09|1403.89|1406.69|1404.49|1404.55|1402.35|0
1733493300000|2024-12-06 13:55:00|1406.22|1404.02|1406.45|1404.25|1408.12|1405.92|1406.22|1404.02|0
1733493600000|2024-12-06 14:00:00|1406.69|1404.49|1409.43|1407.23|1409.67|1407.47|1406.69|1404.49|0
1733493900000|2024-12-06 14:05:00|1409.19|1406.99|1409.19|1406.99|1409.67|1407.47|1406.81|1404.61|0
1733494200000|2024-12-06 14:10:00|1408.95|1406.75|1410.38|1408.18|1410.38|1408.18|1408.83|1406.63|0
1733494500000|2024-12-06 14:15:00|1410.14|1407.94|1408.47|1406.27|1410.14|1407.94|1407.04|1404.84|0
1733494800000|2024-12-06 14:20:00|1408.71|1406.51|1406.33|1404.13|1408.71|1406.51|1405.61|1403.41|0
1733495100000|2024-12-06 14:25:00|1405.97|1403.77|1405.61|1403.41|1408.71|1406.51|1404.9|1402.7|0
1733495400000|2024-12-06 14:30:00|1405.85|1403.65|1413.12|1410.92|1413.84|1411.64|1405.85|1403.65|0
1733495700000|2024-12-06 14:35:00|1412.88|1410.68|1413.36|1411.16|1413.84|1411.64|1410.97|1408.77|0
1733496000000|2024-12-06 14:40:00|1413.6|1411.4|1413.12|1410.92|1413.84|1411.64|1411.21|1409.01|0
1733496300000|2024-12-06 14:45:00|1413.36|1411.16|1418.74|1416.54|1419.94|1417.74|1412.64|1410.44|0
1733496600000|2024-12-06 14:50:00|1419.46|1417.26|1419.7|1417.5|1421.13|1418.93|1416.6|1414.4|0
1733496900000|2024-12-06 14:55:00|1419.46|1417.26|1420.53|1418.33|1420.65|1418.45|1417.31|1415.11|0
1733497200000|2024-12-06 15:00:00|1420.65|1418.45|1416.6|1414.4|1420.65|1418.45|1416.6|1414.4|0
1733497500000|2024-12-06 15:05:00|1417.31|1415.11|1418.74|1416.54|1419.7|1417.5|1415.64|1413.44|0
1733497800000|2024-12-06 15:10:00|1418.98|1416.78|1417.31|1415.11|1421.37|1419.17|1416.36|1414.16|0
1733498100000|2024-12-06 15:15:00|1416.83|1414.63|1420.31|1418.11|1421.03|1418.83|1416.83|1414.63|0
1733498400000|2024-12-06 15:20:00|1419.84|1417.64|1417.21|1415.01|1420.31|1418.11|1417.21|1415.01|0
1733498700000|2024-12-06 15:25:00|1417.45|1415.25|1420.07|1417.87|1420.79|1418.59|1417.21|1415.01|0
1733499000000|2024-12-06 15:30:00|1419.83|1417.63|1417.93|1415.73|1419.83|1417.63|1417.45|1415.25|0
1733499300000|2024-12-06 15:35:00|1418.16|1415.96|1419.36|1417.16|1421.03|1418.83|1417.45|1415.25|0
1733499600000|2024-12-06 15:40:00|1419.59|1417.39|1417.45|1415.25|1419.71|1417.51|1417.45|1415.25|0
1733499900000|2024-12-06 15:45:00|1417.21|1415.01|1417.69|1415.49|1418.4|1416.2|1416.49|1414.29|0
1733500200000|2024-12-06 15:50:00|1417.45|1415.25|1415.54|1413.34|1418.4|1416.2|1414.11|1411.91|0
1733500500000|2024-12-06 15:55:00|1415.78|1413.58|1418.16|1415.96|1418.64|1416.44|1415.54|1413.34|0
1733500800000|2024-12-06 16:00:00|1418.4|1416.2|1416.49|1414.29|1418.64|1416.44|1415.54|1413.34|0
1733501100000|2024-12-06 16:05:00|1416.73|1414.53|1413.63|1411.43|1418.16|1415.96|1411.72|1409.52|0
1733501400000|2024-12-06 16:10:00|1413.87|1411.67|1410.25|1408.05|1414.11|1411.91|1407.91|1405.71|0
1733501700000|2024-12-06 16:15:00|1410.49|1408.29|1409.3|1407.1|1413.11|1410.91|1409.3|1407.1|0
1733502000000|2024-12-06 16:20:00|1409.54|1407.34|1409.06|1406.86|1410.25|1408.05|1407.63|1405.43|0
1733502300000|2024-12-06 16:25:00|1409.41|1407.21|1411.68|1409.48|1412.4|1410.2|1408.82|1406.62|0
1733502600000|2024-12-06 16:30:00|1411.44|1409.24|1413.11|1410.91|1414.07|1411.87|1411.21|1409.01|0
1733502900000|2024-12-06 16:35:00|1412.87|1410.67|1413.11|1410.91|1414.3|1412.1|1412.4|1410.2|0
1733503200000|2024-12-06 16:40:00|1412.87|1410.67|1413.11|1410.91|1414.3|1412.1|1412.16|1409.96|0
1733503500000|2024-12-06 16:45:00|1413.35|1411.15|1409.77|1407.57|1413.35|1411.15|1409.54|1407.34|0
1733503800000|2024-12-06 16:50:00|1409.54|1407.34|1410.13|1407.93|1411.68|1409.48|1409.3|1407.1|0
1733504100000|2024-12-06 16:55:00|1410.01|1407.81|1409.77|1407.57|1411.68|1409.48|1409.77|1407.57|0
1733504400000|2024-12-06 17:00:00|1410.01|1407.81|1405.72|1403.52|1410.25|1408.05|1405.48|1403.28|0
1733504700000|2024-12-06 17:05:00|1405.96|1403.76|1407.86|1405.66|1408.34|1406.14|1405.48|1403.28|0
1733505000000|2024-12-06 17:10:00|1407.63|1405.43|1406.91|1404.71|1408.34|1406.14|1405.72|1403.52|0
1733505300000|2024-12-06 17:15:00|1407.15|1404.95|1406.43|1404.23|1408.58|1406.38|1405.96|1403.76|0
1733505600000|2024-12-06 17:20:00|1406.2|1404|1407.39|1405.19|1409.77|1407.57|1406.2|1404|0
1733505900000|2024-12-06 17:25:00|1407.26|1405.06|1408.58|1406.38|1409.53|1407.33|1406.91|1404.71|0
1733506200000|2024-12-06 17:30:00|1408.82|1406.62|1405.96|1403.76|1409.05|1406.85|1405.24|1403.04|0
1733506500000|2024-12-06 17:35:00|1405.72|1403.52|1405.72|1403.52|1406.67|1404.47|1405.24|1403.04|0
1733506800000|2024-12-06 17:40:00|1405.96|1403.76|1404.29|1402.09|1405.96|1403.76|1402.86|1400.66|0
1733507100000|2024-12-06 17:45:00|1404.53|1402.33|1405.72|1403.52|1405.95|1403.75|1403.33|1401.13|0
1733507400000|2024-12-06 17:50:00|1405.48|1403.28|1407.38|1405.18|1407.62|1405.42|1405|1402.8|0
1733507700000|2024-12-06 17:55:00|1407.15|1404.95|1405.48|1403.28|1408.1|1405.9|1404.88|1402.68|0
1733508000000|2024-12-06 18:00:00|1405.24|1403.04|1408.57|1406.37|1408.93|1406.73|1404.76|1402.56|0
1733508300000|2024-12-06 18:05:00|1408.81|1406.61|1412.15|1409.95|1412.63|1410.43|1408.57|1406.37|0
1733508600000|2024-12-06 18:10:00|1412.63|1410.43|1412.86|1410.66|1413.82|1411.62|1411.91|1409.71|0
1733508900000|2024-12-06 18:15:00|1413.1|1410.9|1414.29|1412.09|1414.77|1412.57|1413.1|1410.9|0
1733509200000|2024-12-06 18:20:00|1414.53|1412.33|1414.29|1412.09|1415.01|1412.81|1414.06|1411.86|0
1733509500000|2024-12-06 18:25:00|1414.06|1411.86|1412.39|1410.19|1414.06|1411.86|1412.15|1409.95|0
1733509800000|2024-12-06 18:30:00|1412.15|1409.95|1408.45|1406.25|1412.15|1409.95|1408.09|1405.89|0
1733510100000|2024-12-06 18:35:00|1408.81|1406.61|1409.76|1407.56|1410.95|1408.75|1408.09|1405.89|0
1733510400000|2024-12-06 18:40:00|1409.52|1407.32|1408.57|1406.37|1410.48|1408.28|1407.62|1405.42|0
1733510700000|2024-12-06 18:45:00|1408.33|1406.13|1410.48|1408.28|1410.72|1408.52|1408.33|1406.13|0
1733511000000|2024-12-06 18:50:00|1410.72|1408.52|1411.43|1409.23|1411.67|1409.47|1409.52|1407.32|0
1733511300000|2024-12-06 18:55:00|1411.19|1408.99|1411.91|1409.71|1412.14|1409.94|1410.95|1408.75|0
1733511600000|2024-12-06 19:00:00|1411.67|1409.47|1409.05|1406.85|1412.14|1409.94|1408.81|1406.61|0
1733511900000|2024-12-06 19:05:00|1408.81|1406.61|1406.66|1404.46|1409.28|1407.08|1405.95|1403.75|0
1733512200000|2024-12-06 19:10:00|1406.42|1404.22|1404.99|1402.79|1406.42|1404.22|1402.85|1400.65|0
1733512500000|2024-12-06 19:15:00|1404.52|1402.32|1403.8|1401.6|1404.75|1402.55|1402.37|1400.17|0
1733512800000|2024-12-06 19:20:00|1403.56|1401.36|1403.32|1401.12|1405.71|1403.51|1403.09|1400.89|0
1733513100000|2024-12-06 19:25:00|1403.09|1400.89|1403.32|1401.12|1404.52|1402.32|1402.72|1400.52|0
1733513400000|2024-12-06 19:30:00|1403.09|1400.89|1404.28|1402.08|1404.75|1402.55|1402.37|1400.17|0
1733513700000|2024-12-06 19:35:00|1404.04|1401.84|1404.28|1402.08|1404.99|1402.79|1403.8|1401.6|0
1733514000000|2024-12-06 19:40:00|1404.04|1401.84|1405.94|1403.74|1406.18|1403.98|1403.56|1401.36|0
1733514300000|2024-12-06 19:45:00|1406.18|1403.98|1406.66|1404.46|1407.61|1405.41|1405.47|1403.27|0
1733514600000|2024-12-06 19:50:00|1406.42|1404.22|1407.13|1404.93|1408.09|1405.89|1406.42|1404.22|0
1733514900000|2024-12-06 19:55:00|1406.9|1404.7|1405.23|1403.03|1407.13|1404.93|1404.99|1402.79|0
1733515200000|2024-12-06 20:00:00|1405.7|1403.5|1405.7|1403.5|1405.94|1403.74|1403.32|1401.12|0
1733515500000|2024-12-06 20:05:00|1405.46|1403.26|1406.18|1403.98|1406.66|1404.46|1404.99|1402.79|0
1733515800000|2024-12-06 20:10:00|1405.94|1403.74|1407.61|1405.41|1408.32|1406.12|1405.94|1403.74|0
1733516100000|2024-12-06 20:15:00|1408.09|1405.89|1407.85|1405.65|1408.32|1406.12|1406.65|1404.45|0
1733516400000|2024-12-06 20:20:00|1408.08|1405.88|1407.85|1405.65|1409.04|1406.84|1407.13|1404.93|0
1733516700000|2024-12-06 20:25:00|1408.08|1405.88|1407.85|1405.65|1408.08|1405.88|1405.94|1403.74|0
1733517000000|2024-12-06 20:30:00|1407.37|1405.17|1408.08|1405.88|1408.8|1406.6|1407.37|1405.17|0
1733517300000|2024-12-06 20:35:00|1407.96|1405.76|1407.13|1404.93|1408.56|1406.36|1406.18|1403.98|0
1733517600000|2024-12-06 20:40:00|1406.89|1404.69|1407.84|1405.64|1407.84|1405.64|1406.89|1404.69|0
1733517900000|2024-12-06 20:45:00|1407.96|1405.76|1408.08|1405.88|1409.75|1407.55|1407.96|1405.76|0
1733518200000|2024-12-06 20:50:00|1408.32|1406.12|1409.51|1407.31|1410.94|1408.74|1408.32|1406.12|0
1733518500000|2024-12-06 20:55:00|1410.46|1408.26|1409.27|1407.07|1412.61|1410.41|1409.27|1407.07|0
1733518800000|2024-12-06 21:00:00|1409.51|1407.31|1409.03|1406.83|1410.94|1408.74|1408.8|1406.6|0
1733519100000|2024-12-06 21:05:00|1409.27|1407.07|1409.75|1407.55|1410.23|1408.03|1408.8|1406.6|0
1733519400000|2024-12-06 21:10:00|1409.99|1407.79|1409.75|1407.55|1409.99|1407.79|1409.51|1407.31|0
1733706900000|2024-12-09 01:15:00|1408.71|1406.31|1408.95|1406.55|1408.95|1406.55|1408.47|1406.07|0
1733707200000|2024-12-09 01:20:00|1409.07|1406.67|1409.43|1407.03|1409.43|1407.03|1408.71|1406.31|0
1733707500000|2024-12-09 01:25:00|1409.3|1406.9|1409.19|1406.79|1409.43|1407.03|1408.71|1406.31|0
1733707800000|2024-12-09 01:30:00|1409.09|1406.89|1410.04|1407.84|1410.16|1407.96|1409.09|1406.89|0
1733708100000|2024-12-09 01:35:00|1409.8|1407.6|1410.28|1408.08|1410.52|1408.32|1409.33|1407.13|0
1733708400000|2024-12-09 01:40:00|1410.52|1408.32|1410.28|1408.08|1410.52|1408.32|1409.68|1407.48|0
1733708700000|2024-12-09 01:45:00|1410.39|1408.19|1410.28|1408.08|1411|1408.8|1410.28|1408.08|0
1733709000000|2024-12-09 01:50:00|1410.39|1408.19|1410.28|1408.08|1410.52|1408.32|1409.8|1407.6|0
1733709300000|2024-12-09 01:55:00|1410.52|1408.32|1410.39|1408.19|1410.63|1408.43|1410.04|1407.84|0
1733709600000|2024-12-09 02:00:00|1410.52|1408.32|1410.99|1408.79|1411.47|1409.27|1410.52|1408.32|0
1733709900000|2024-12-09 02:05:00|1410.76|1408.56|1410.76|1408.56|1411.11|1408.91|1410.52|1408.32|0
1733710200000|2024-12-09 02:10:00|1410.87|1408.67|1410.28|1408.08|1411.23|1409.03|1410.15|1407.95|0
1733710500000|2024-12-09 02:15:00|1410.04|1407.84|1410.28|1408.08|1410.28|1408.08|1409.8|1407.6|0
1733710800000|2024-12-09 02:20:00|1410.15|1407.95|1410.51|1408.31|1410.99|1408.79|1410.04|1407.84|0
1733711100000|2024-12-09 02:25:00|1410.39|1408.19|1410.28|1408.08|1410.51|1408.31|1410.15|1407.95|0
1733711400000|2024-12-09 02:30:00|1410.51|1408.31|1409.56|1407.36|1410.51|1408.31|1409.32|1407.12|0
1733711700000|2024-12-09 02:35:00|1409.44|1407.24|1409.08|1406.88|1409.8|1407.6|1409.08|1406.88|0
1733712000000|2024-12-09 02:40:00|1408.96|1406.76|1409.32|1407.12|1409.43|1407.23|1408.6|1406.4|0
1733712300000|2024-12-09 02:45:00|1409.43|1407.23|1409.8|1407.6|1410.04|1407.84|1409.32|1407.12|0
1733712600000|2024-12-09 02:50:00|1409.67|1407.47|1410.03|1407.83|1410.04|1407.84|1409.56|1407.36|0
1733712900000|2024-12-09 02:55:00|1409.8|1407.6|1409.8|1407.6|1410.03|1407.83|1409.32|1407.12|0
1733713200000|2024-12-09 03:00:00|1409.91|1407.71|1410.03|1407.83|1410.03|1407.83|1409.56|1407.36|0
1733713500000|2024-12-09 03:05:00|1409.8|1407.6|1410.39|1408.19|1410.51|1408.31|1409.8|1407.6|0
1733713800000|2024-12-09 03:10:00|1410.03|1407.83|1410.03|1407.83|1410.39|1408.19|1410.03|1407.83|0
1733714100000|2024-12-09 03:15:00|1409.79|1407.59|1409.56|1407.36|1409.79|1407.59|1409.56|1407.36|0
1733714400000|2024-12-09 03:20:00|1409.32|1407.12|1408.36|1406.16|1409.32|1407.12|1408.36|1406.16|0
1733714700000|2024-12-09 03:25:00|1408.12|1405.92|1408.6|1406.4|1409.08|1406.88|1407.76|1405.56|0
1733715000000|2024-12-09 03:30:00|1408.48|1406.28|1409.08|1406.88|1409.32|1407.12|1408.48|1406.28|0
1733715300000|2024-12-09 03:35:00|1408.84|1406.64|1408.95|1406.75|1408.95|1406.75|1408.36|1406.16|0
1733715600000|2024-12-09 03:40:00|1409.08|1406.88|1409.31|1407.11|1409.55|1407.35|1409.08|1406.88|0
1733715900000|2024-12-09 03:45:00|1409.08|1406.88|1408.84|1406.64|1409.08|1406.88|1408.6|1406.4|0
1733716200000|2024-12-09 03:50:00|1408.6|1406.4|1408.6|1406.4|1408.84|1406.64|1408.6|1406.4|0
1733716500000|2024-12-09 03:55:00|1408.84|1406.64|1407.88|1405.68|1408.84|1406.64|1407.76|1405.56|0
1733716800000|2024-12-09 04:00:00|1407.64|1405.44|1407.4|1405.2|1408.12|1405.92|1407.4|1405.2|0
1733717100000|2024-12-09 04:05:00|1407.16|1404.96|1407.64|1405.44|1407.88|1405.68|1407.16|1404.96|0
1733717400000|2024-12-09 04:10:00|1407.88|1405.68|1407.88|1405.68|1408.12|1405.92|1407.76|1405.56|0
1733717700000|2024-12-09 04:15:00|1408.12|1405.92|1408.36|1406.16|1408.6|1406.4|1408.12|1405.92|0
1733718000000|2024-12-09 04:20:00|1408.12|1405.92|1407.88|1405.68|1408.12|1405.92|1407.64|1405.44|0
1733718300000|2024-12-09 04:25:00|1408.12|1405.92|1407.64|1405.44|1408.12|1405.92|1407.64|1405.44|0
1733718600000|2024-12-09 04:30:00|1407.4|1405.2|1406.68|1404.48|1407.64|1405.44|1406.45|1404.25|0
1733718900000|2024-12-09 04:35:00|1406.8|1404.6|1406.68|1404.48|1406.92|1404.72|1406.45|1404.25|0
1733719200000|2024-12-09 04:40:00|1406.45|1404.25|1406.68|1404.48|1407.16|1404.96|1406.45|1404.25|0
1733719500000|2024-12-09 04:45:00|1406.45|1404.25|1407.4|1405.2|1407.4|1405.2|1406.45|1404.25|0
1733719800000|2024-12-09 04:50:00|1407.16|1404.96|1407.64|1405.44|1407.64|1405.44|1407.16|1404.96|0
1733720100000|2024-12-09 04:55:00|1407.4|1405.2|1407.16|1404.96|1407.51|1405.31|1406.68|1404.48|0
1733720400000|2024-12-09 05:00:00|1407.04|1404.84|1407.4|1405.2|1407.4|1405.2|1406.68|1404.48|0
1733720700000|2024-12-09 05:05:00|1407.27|1405.07|1408.11|1405.91|1408.35|1406.15|1407.27|1405.07|0
1733721000000|2024-12-09 05:10:00|1407.87|1405.67|1408.11|1405.91|1408.35|1406.15|1407.64|1405.44|0
1733721300000|2024-12-09 05:15:00|1407.87|1405.67|1407.87|1405.67|1407.87|1405.67|1407.63|1405.43|0
1733721600000|2024-12-09 05:20:00|1407.99|1405.79|1407.87|1405.67|1407.99|1405.79|1407.63|1405.43|0
1733721900000|2024-12-09 05:25:00|1407.4|1405.2|1407.63|1405.43|1407.63|1405.43|1407.4|1405.2|0
1733722200000|2024-12-09 05:30:00|1407.4|1405.2|1407.63|1405.43|1407.63|1405.43|1407.39|1405.19|0
1733722500000|2024-12-09 05:35:00|1407.87|1405.67|1407.63|1405.43|1408.11|1405.91|1407.39|1405.19|0
1733722800000|2024-12-09 05:40:00|1407.87|1405.67|1407.63|1405.43|1407.87|1405.67|1407.39|1405.19|0
1733723100000|2024-12-09 05:45:00|1407.87|1405.67|1407.63|1405.43|1407.87|1405.67|1407.63|1405.43|0
1733723400000|2024-12-09 05:50:00|1407.39|1405.19|1407.39|1405.19|1407.63|1405.43|1407.15|1404.95|0
1733723700000|2024-12-09 05:55:00|1407.51|1405.31|1408.11|1405.91|1408.11|1405.91|1407.51|1405.31|0
1733724000000|2024-12-09 06:00:00|1407.98|1405.78|1408.58|1406.38|1408.58|1406.38|1407.87|1405.67|0
1733724300000|2024-12-09 06:05:00|1408.46|1406.26|1408.82|1406.62|1409.06|1406.86|1408.35|1406.15|0
1733724600000|2024-12-09 06:10:00|1408.7|1406.5|1408.7|1406.5|1408.82|1406.62|1408.58|1406.38|0
1733724900000|2024-12-09 06:15:00|1408.82|1406.62|1408.82|1406.62|1409.06|1406.86|1408.35|1406.15|0
1733725200000|2024-12-09 06:20:00|1408.58|1406.38|1408.34|1406.14|1408.58|1406.38|1408.11|1405.91|0
1733725500000|2024-12-09 06:25:00|1408.58|1406.38|1408.82|1406.62|1409.3|1407.1|1408.58|1406.38|0
1733725800000|2024-12-09 06:30:00|1409.06|1406.86|1409.06|1406.86|1409.3|1407.1|1408.34|1406.14|0
1733726100000|2024-12-09 06:35:00|1409.3|1407.1|1409.06|1406.86|1409.3|1407.1|1408.82|1406.62|0
1733726400000|2024-12-09 06:40:00|1408.93|1406.73|1409.3|1407.1|1409.54|1407.34|1408.82|1406.62|0
1733726700000|2024-12-09 06:45:00|1409.54|1407.34|1409.3|1407.1|1409.54|1407.34|1409.3|1407.1|0
1733727000000|2024-12-09 06:50:00|1409.06|1406.86|1409.77|1407.57|1409.77|1407.57|1409.06|1406.86|0
1733727300000|2024-12-09 06:55:00|1409.53|1407.33|1408.93|1406.73|1409.53|1407.33|1408.93|1406.73|0
1733727600000|2024-12-09 07:00:00|1408.82|1406.62|1408.82|1406.62|1409.29|1407.09|1408.34|1406.14|0
1733727900000|2024-12-09 07:05:00|1408.69|1406.49|1407.74|1405.54|1408.82|1406.62|1407.74|1405.54|0
1733728200000|2024-12-09 07:10:00|1407.86|1405.66|1408.1|1405.9|1408.34|1406.14|1407.62|1405.42|0
1733728500000|2024-12-09 07:15:00|1408.34|1406.14|1408.34|1406.14|1408.34|1406.14|1408.1|1405.9|0
1733728800000|2024-12-09 07:20:00|1408.21|1406.01|1410.01|1407.81|1410.25|1408.05|1408.21|1406.01|0
1733729100000|2024-12-09 07:25:00|1410.25|1408.05|1410.96|1408.76|1411.44|1409.24|1410.25|1408.05|0
1733729400000|2024-12-09 07:30:00|1411.2|1409|1411.44|1409.24|1411.68|1409.48|1410.96|1408.76|0
1733729700000|2024-12-09 07:35:00|1411.68|1409.48|1415.5|1413.3|1415.98|1413.78|1411.68|1409.48|0
1733730000000|2024-12-09 07:40:00|1415.26|1413.06|1415.26|1413.06|1415.37|1413.17|1414.3|1412.1|0
1733730300000|2024-12-09 07:45:00|1415.5|1413.3|1415.97|1413.77|1416.45|1414.25|1415.5|1413.3|0
1733730600000|2024-12-09 07:50:00|1416.45|1414.25|1415.74|1413.54|1416.45|1414.25|1415.26|1413.06|0
1733730900000|2024-12-09 07:55:00|1415.97|1413.77|1415.73|1413.53|1415.97|1413.77|1415.26|1413.06|0
1733731200000|2024-12-09 08:00:00|1415.5|1413.3|1415.73|1413.53|1417.88|1415.68|1415.02|1412.82|0
1733731500000|2024-12-09 08:05:00|1415.5|1413.3|1415.02|1412.82|1415.97|1413.77|1414.06|1411.86|0
1733731800000|2024-12-09 08:10:00|1415.26|1413.06|1415.49|1413.29|1416.45|1414.25|1414.65|1412.45|0
1733732100000|2024-12-09 08:15:00|1415.26|1413.06|1414.54|1412.34|1415.73|1413.53|1414.3|1412.1|0
1733732400000|2024-12-09 08:20:00|1414.78|1412.58|1414.89|1412.69|1415.97|1413.77|1413.58|1411.38|0
1733732700000|2024-12-09 08:25:00|1414.78|1412.58|1414.54|1412.34|1415.25|1413.05|1414.54|1412.34|0
1733733000000|2024-12-09 08:30:00|1415.02|1412.82|1413.82|1411.62|1415.13|1412.93|1413.34|1411.14|0
1733733300000|2024-12-09 08:35:00|1414.06|1411.86|1415.85|1413.65|1416.21|1414.01|1413.82|1411.62|0
1733733600000|2024-12-09 08:40:00|1416.21|1414.01|1415.01|1412.81|1416.21|1414.01|1415.01|1412.81|0
1733733900000|2024-12-09 08:45:00|1414.78|1412.58|1415.49|1413.29|1415.97|1413.77|1414.54|1412.34|0
1733734200000|2024-12-09 08:50:00|1415.25|1413.05|1415.25|1413.05|1415.97|1413.77|1415.01|1412.81|0
1733734500000|2024-12-09 08:55:00|1415.13|1412.93|1415.97|1413.77|1415.97|1413.77|1414.77|1412.57|0
1733734800000|2024-12-09 09:00:00|1415.73|1413.53|1414.91|1412.71|1415.97|1413.77|1413|1410.8|0
1733735100000|2024-12-09 09:05:00|1415.15|1412.95|1412.76|1410.56|1415.15|1412.95|1412.28|1410.08|0
1733735400000|2024-12-09 09:10:00|1412.64|1410.44|1413.24|1411.04|1413.95|1411.75|1410.97|1408.77|0
1733735700000|2024-12-09 09:15:00|1413.35|1411.15|1412.04|1409.84|1413.71|1411.51|1411.09|1408.89|0
1733736000000|2024-12-09 09:20:00|1411.8|1409.6|1411.8|1409.6|1412.04|1409.84|1410.96|1408.76|0
1733736300000|2024-12-09 09:25:00|1412.04|1409.84|1411.09|1408.89|1412.28|1410.08|1410.85|1408.65|0
1733736600000|2024-12-09 09:30:00|1410.85|1408.65|1410.61|1408.41|1411.33|1409.13|1409.89|1407.69|0
1733736900000|2024-12-09 09:35:00|1410.72|1408.52|1410.37|1408.17|1410.85|1408.65|1409.42|1407.22|0
1733737200000|2024-12-09 09:40:00|1410.13|1407.93|1409.89|1407.69|1410.37|1408.17|1408.58|1406.38|0
1733737500000|2024-12-09 09:45:00|1410.13|1407.93|1410.13|1407.93|1410.85|1408.65|1409.65|1407.45|0
1733737800000|2024-12-09 09:50:00|1410.25|1408.05|1409.18|1406.98|1410.61|1408.41|1408.7|1406.5|0
1733738100000|2024-12-09 09:55:00|1408.94|1406.74|1408.81|1406.61|1409.05|1406.85|1407.74|1405.54|0
1733738400000|2024-12-09 10:00:00|1408.94|1406.74|1408.46|1406.26|1408.94|1406.74|1407.98|1405.78|0
1733738700000|2024-12-09 10:05:00|1408.57|1406.37|1408.46|1406.26|1408.94|1406.74|1407.98|1405.78|0
1733739000000|2024-12-09 10:10:00|1408.7|1406.5|1408.1|1405.9|1408.7|1406.5|1406.9|1404.7|0
1733739300000|2024-12-09 10:15:00|1407.98|1405.78|1406.31|1404.11|1407.98|1405.78|1405.6|1403.4|0
1733739600000|2024-12-09 10:20:00|1406.55|1404.35|1406.31|1404.11|1407.27|1405.07|1406.31|1404.11|0
1733739900000|2024-12-09 10:25:00|1406.43|1404.23|1406.79|1404.59|1407.26|1405.06|1406.31|1404.11|0
1733740200000|2024-12-09 10:30:00|1407.03|1404.83|1408.22|1406.02|1408.46|1406.26|1406.79|1404.59|0
1733740500000|2024-12-09 10:35:00|1407.98|1405.78|1407.03|1404.83|1407.98|1405.78|1407.03|1404.83|0
1733740800000|2024-12-09 10:40:00|1406.55|1404.35|1406.07|1403.87|1406.79|1404.59|1406.07|1403.87|0
1733741100000|2024-12-09 10:45:00|1406.31|1404.11|1405.59|1403.39|1406.31|1404.11|1405.59|1403.39|0
1733741400000|2024-12-09 10:50:00|1405.47|1403.27|1406.79|1404.59|1407.74|1405.54|1405.35|1403.15|0
1733741700000|2024-12-09 10:55:00|1406.66|1404.46|1406.42|1404.22|1407.02|1404.82|1406.31|1404.11|0
1733742000000|2024-12-09 11:00:00|1406.31|1404.11|1406.07|1403.87|1408.33|1406.13|1406.07|1403.87|0
1733742300000|2024-12-09 11:05:00|1405.83|1403.63|1403.92|1401.72|1406.07|1403.87|1403.92|1401.72|0
1733742600000|2024-12-09 11:10:00|1404.16|1401.96|1405.35|1403.15|1405.35|1403.15|1403.68|1401.48|0
1733742900000|2024-12-09 11:15:00|1405.11|1402.91|1404.4|1402.2|1405.35|1403.15|1404.4|1402.2|0
1733743200000|2024-12-09 11:20:00|1404.16|1401.96|1406.31|1404.11|1406.31|1404.11|1403.92|1401.72|0
1733743500000|2024-12-09 11:25:00|1406.18|1403.98|1406.54|1404.34|1407.26|1405.06|1405.94|1403.74|0
1733743800000|2024-12-09 11:30:00|1406.78|1404.58|1403.2|1401|1407.02|1404.82|1402.73|1400.53|0
1733744100000|2024-12-09 11:35:00|1402.96|1400.76|1403.56|1401.36|1405.35|1403.15|1402.25|1400.05|0
1733744400000|2024-12-09 11:40:00|1403.2|1401|1403.4|1401.2|1406.06|1403.86|1402.96|1400.76|0
1733744700000|2024-12-09 11:45:00|1403.76|1401.56|1405.07|1402.87|1405.55|1403.35|1403.76|1401.56|0
1733745000000|2024-12-09 11:50:00|1405.31|1403.11|1405.79|1403.59|1406.14|1403.94|1405.31|1403.11|0
1733745300000|2024-12-09 11:55:00|1406.03|1403.83|1407.46|1405.26|1407.7|1405.5|1405.79|1403.59|0
1733745600000|2024-12-09 12:00:00|1407.7|1405.5|1408.05|1405.85|1408.18|1405.98|1407.22|1405.02|0
1733745900000|2024-12-09 12:05:00|1408.18|1405.98|1407.7|1405.5|1408.18|1405.98|1407.22|1405.02|0
1733746200000|2024-12-09 12:10:00|1407.94|1405.74|1407.46|1405.26|1407.94|1405.74|1407.1|1404.9|0
1733746500000|2024-12-09 12:15:00|1407.7|1405.5|1406.74|1404.54|1407.7|1405.5|1406.03|1403.83|0
1733746800000|2024-12-09 12:20:00|1406.98|1404.78|1407.93|1405.73|1407.94|1405.74|1406.98|1404.78|0
1733747100000|2024-12-09 12:25:00|1408.17|1405.97|1409.61|1407.41|1409.61|1407.41|1407.93|1405.73|0
1733747400000|2024-12-09 12:30:00|1409.37|1407.17|1410.32|1408.12|1410.91|1408.71|1409.37|1407.17|0
1733747700000|2024-12-09 12:35:00|1410.56|1408.36|1409.6|1407.4|1410.56|1408.36|1408.89|1406.69|0
1733748000000|2024-12-09 12:40:00|1409.37|1407.17|1408.31|1406.11|1409.6|1407.4|1408.31|1406.11|0
1733748300000|2024-12-09 12:45:00|1408.07|1405.87|1407.35|1405.15|1408.31|1406.11|1407.35|1405.15|0
1733748600000|2024-12-09 12:50:00|1406.88|1404.68|1408.78|1406.58|1408.78|1406.58|1406.88|1404.68|0
1733748900000|2024-12-09 12:55:00|1409.02|1406.82|1409.5|1407.3|1409.5|1407.3|1408.31|1406.11|0
1733749200000|2024-12-09 13:00:00|1409.02|1406.82|1408.07|1405.87|1409.26|1407.06|1407.59|1405.39|0
1733749500000|2024-12-09 13:05:00|1408.18|1405.98|1407.83|1405.63|1408.42|1406.22|1407.11|1404.91|0
1733749800000|2024-12-09 13:10:00|1408.07|1405.87|1407.35|1405.15|1408.07|1405.87|1406.87|1404.67|0
1733750100000|2024-12-09 13:15:00|1407.23|1405.03|1408.3|1406.1|1408.3|1406.1|1406.87|1404.67|0
1733750400000|2024-12-09 13:20:00|1408.07|1405.87|1407.59|1405.39|1408.54|1406.34|1407.11|1404.91|0
1733750700000|2024-12-09 13:25:00|1407.83|1405.63|1409.02|1406.82|1409.02|1406.82|1407.83|1405.63|0
1733751000000|2024-12-09 13:30:00|1409.26|1407.06|1408.54|1406.34|1409.26|1407.06|1408.3|1406.1|0
1733751300000|2024-12-09 13:35:00|1408.3|1406.1|1409.5|1407.3|1409.5|1407.3|1407.35|1405.15|0
1733751600000|2024-12-09 13:40:00|1409.73|1407.53|1409.97|1407.77|1410.09|1407.89|1409.26|1407.06|0
1733751900000|2024-12-09 13:45:00|1409.73|1407.53|1409.97|1407.77|1410.45|1408.25|1409.02|1406.82|0
1733752200000|2024-12-09 13:50:00|1410.21|1408.01|1409.49|1407.29|1410.45|1408.25|1409.02|1406.82|0
1733752500000|2024-12-09 13:55:00|1409.26|1407.06|1409.02|1406.82|1409.97|1407.77|1409.02|1406.82|0
1733752800000|2024-12-09 14:00:00|1409.13|1406.93|1409.49|1407.29|1409.49|1407.29|1408.3|1406.1|0
1733753100000|2024-12-09 14:05:00|1409.25|1407.05|1408.3|1406.1|1409.49|1407.29|1408.06|1405.86|0
1733753400000|2024-12-09 14:10:00|1408.54|1406.34|1407.58|1405.38|1408.54|1406.34|1407.11|1404.91|0
1733753700000|2024-12-09 14:15:00|1407.82|1405.62|1409.73|1407.53|1409.85|1407.65|1407.82|1405.62|0
1733754000000|2024-12-09 14:20:00|1409.85|1407.65|1409.73|1407.53|1410.92|1408.72|1409.73|1407.53|0
1733754300000|2024-12-09 14:25:00|1409.49|1407.29|1408.54|1406.34|1410.92|1408.72|1408.3|1406.1|0
1733754600000|2024-12-09 14:30:00|1409.73|1407.53|1405.91|1403.71|1410.21|1408.01|1404.96|1402.76|0
1733754900000|2024-12-09 14:35:00|1406.15|1403.95|1405.43|1403.23|1407.58|1405.38|1405.19|1402.99|0
1733755200000|2024-12-09 14:40:00|1405.19|1402.99|1404.58|1402.38|1405.67|1403.47|1403.63|1401.43|0
1733755500000|2024-12-09 14:45:00|1404.82|1402.62|1406.73|1404.53|1406.73|1404.53|1404.82|1402.62|0
1733755800000|2024-12-09 14:50:00|1406.49|1404.29|1405.77|1403.57|1406.73|1404.53|1404.58|1402.38|0
1733756100000|2024-12-09 14:55:00|1406.01|1403.81|1406.01|1403.81|1406.73|1404.53|1404.82|1402.62|0
1733756400000|2024-12-09 15:00:00|1405.77|1403.57|1405.77|1403.57|1406.97|1404.77|1405.29|1403.09|0
1733756700000|2024-12-09 15:05:00|1405.89|1403.69|1403.86|1401.66|1406.49|1404.29|1403.86|1401.66|0
1733757000000|2024-12-09 15:10:00|1403.62|1401.42|1403.86|1401.66|1404.82|1402.62|1402.67|1400.47|0
1733757300000|2024-12-09 15:15:00|1403.62|1401.42|1401.24|1399.04|1403.62|1401.42|1399.8|1397.6|0
1733757600000|2024-12-09 15:20:00|1401|1398.8|1399.57|1397.37|1402.91|1400.71|1399.57|1397.37|0
1733757900000|2024-12-09 15:25:00|1399.8|1397.6|1396.07|1393.87|1400.04|1397.84|1393.8|1391.6|0
1733758200000|2024-12-09 15:30:00|1395.83|1393.63|1394.64|1392.44|1398.21|1396.01|1394.64|1392.44|0
1733758500000|2024-12-09 15:35:00|1394.88|1392.68|1392.73|1390.53|1395.59|1393.39|1391.06|1388.86|0
1733758800000|2024-12-09 15:40:00|1392.49|1390.29|1392.01|1389.81|1396.78|1394.58|1391.78|1389.58|0
1733759100000|2024-12-09 15:45:00|1392.25|1390.05|1387.49|1385.29|1393.21|1391.01|1385.82|1383.62|0
1733759400000|2024-12-09 15:50:00|1387.25|1385.05|1387.36|1385.16|1388.91|1386.71|1385.58|1383.38|0
1733759700000|2024-12-09 15:55:00|1387.01|1384.81|1386.29|1384.09|1387.48|1385.28|1385.82|1383.62|0
1733760000000|2024-12-09 16:00:00|1386.53|1384.33|1385.42|1383.22|1388.44|1386.24|1382.32|1380.12|0
1733760300000|2024-12-09 16:05:00|1385.89|1383.69|1379.46|1377.26|1385.89|1383.69|1379.46|1377.26|0
1733760600000|2024-12-09 16:10:00|1379.7|1377.5|1383.75|1381.55|1384.46|1382.26|1378.98|1376.78|0
1733760900000|2024-12-09 16:15:00|1383.99|1381.79|1386.94|1384.74|1387.42|1385.22|1383.03|1380.83|0
1733761200000|2024-12-09 16:20:00|1386.7|1384.5|1388.51|1386.31|1389.09|1386.89|1386.7|1384.5|0
1733761500000|2024-12-09 16:25:00|1388.75|1386.55|1390.17|1387.97|1391.25|1389.05|1387.44|1385.24|0
1733761800000|2024-12-09 16:30:00|1390.06|1387.86|1391.73|1389.53|1391.97|1389.77|1389.82|1387.62|0
1733762100000|2024-12-09 16:35:00|1391.49|1389.29|1388.15|1385.95|1391.49|1389.29|1387.2|1385|0
1733762400000|2024-12-09 16:40:00|1387.91|1385.71|1387.91|1385.71|1389.82|1387.62|1387.2|1385|0
1733762700000|2024-12-09 16:45:00|1388.39|1386.19|1389.34|1387.14|1390.3|1388.1|1388.39|1386.19|0
1733763000000|2024-12-09 16:50:00|1389.58|1387.38|1391.25|1389.05|1392.68|1390.48|1389.58|1387.38|0
1733763300000|2024-12-09 16:55:00|1391.72|1389.52|1392.68|1390.48|1393.15|1390.95|1391.01|1388.81|0
1733763600000|2024-12-09 17:00:00|1392.2|1390|1389.34|1387.14|1392.68|1390.48|1389.34|1387.14|0
1733763900000|2024-12-09 17:05:00|1389.58|1387.38|1390.29|1388.09|1390.77|1388.57|1386.72|1384.52|0
1733764200000|2024-12-09 17:10:00|1390.05|1387.85|1389.1|1386.9|1390.77|1388.57|1389.1|1386.9|0
1733764500000|2024-12-09 17:15:00|1389.34|1387.14|1388.62|1386.42|1389.58|1387.38|1387.19|1384.99|0
1733764800000|2024-12-09 17:20:00|1388.86|1386.66|1387.43|1385.23|1388.86|1386.66|1386.72|1384.52|0
1733765100000|2024-12-09 17:25:00|1387.67|1385.47|1388.38|1386.18|1388.86|1386.66|1385.29|1383.09|0
1733765400000|2024-12-09 17:30:00|1388.15|1385.95|1387.19|1384.99|1388.15|1385.95|1385.76|1383.56|0
1733765700000|2024-12-09 17:35:00|1386.95|1384.75|1389.57|1387.37|1389.81|1387.61|1386.24|1384.04|0
1733766000000|2024-12-09 17:40:00|1389.81|1387.61|1390.29|1388.09|1391.24|1389.04|1389.34|1387.14|0
1733766300000|2024-12-09 17:45:00|1390.05|1387.85|1391.24|1389.04|1391.24|1389.04|1389.1|1386.9|0
1733766600000|2024-12-09 17:50:00|1391.48|1389.28|1389.81|1387.61|1392.67|1390.47|1389.33|1387.13|0
1733766900000|2024-12-09 17:55:00|1389.57|1387.37|1385.76|1383.56|1389.81|1387.61|1385.76|1383.56|0
1733767200000|2024-12-09 18:00:00|1385.52|1383.32|1384.52|1382.32|1386|1383.8|1383.14|1380.94|0
1733767500000|2024-12-09 18:05:00|1384.76|1382.56|1385|1382.8|1386.91|1384.71|1384.52|1382.32|0
1733767800000|2024-12-09 18:10:00|1384.76|1382.56|1387.14|1384.94|1387.62|1385.42|1384.52|1382.32|0
1733768100000|2024-12-09 18:15:00|1386.91|1384.71|1386.67|1384.47|1387.86|1385.66|1386.43|1384.23|0
1733768400000|2024-12-09 18:20:00|1386.91|1384.71|1387.62|1385.42|1388.57|1386.37|1386.43|1384.23|0
1733768700000|2024-12-09 18:25:00|1387.86|1385.66|1389.29|1387.09|1390|1387.8|1387.86|1385.66|0
1733769000000|2024-12-09 18:30:00|1388.57|1386.37|1389.76|1387.56|1390.24|1388.04|1388.57|1386.37|0
1733769300000|2024-12-09 18:35:00|1390|1387.8|1392.62|1390.42|1393.34|1391.14|1390|1387.8|0
1733769600000|2024-12-09 18:40:00|1392.86|1390.66|1393.1|1390.9|1393.34|1391.14|1391.43|1389.23|0
1733769900000|2024-12-09 18:45:00|1392.86|1390.66|1395.36|1393.16|1395.96|1393.76|1392.39|1390.19|0
1733770200000|2024-12-09 18:50:00|1395.72|1393.52|1393.1|1390.9|1396.2|1394|1393.1|1390.9|0
1733770500000|2024-12-09 18:55:00|1393.34|1391.14|1392.02|1389.82|1393.82|1391.62|1391.43|1389.23|0
1733770800000|2024-12-09 19:00:00|1391.91|1389.71|1387.14|1384.94|1391.91|1389.71|1386.9|1384.7|0
1733771100000|2024-12-09 19:05:00|1386.9|1384.7|1389.05|1386.85|1389.28|1387.08|1385.95|1383.75|0
1733771400000|2024-12-09 19:10:00|1388.57|1386.37|1387.61|1385.41|1388.81|1386.61|1387.38|1385.18|0
1733771700000|2024-12-09 19:15:00|1387.85|1385.65|1385.95|1383.75|1388.09|1385.89|1385.95|1383.75|0
1733772000000|2024-12-09 19:20:00|1385.71|1383.51|1386.66|1384.46|1386.9|1384.7|1384.99|1382.79|0
1733772300000|2024-12-09 19:25:00|1386.42|1384.22|1385.94|1383.74|1387.37|1385.17|1384.99|1382.79|0
1733772600000|2024-12-09 19:30:00|1386.18|1383.98|1385.23|1383.03|1386.66|1384.46|1384.75|1382.55|0
1733772900000|2024-12-09 19:35:00|1385.47|1383.27|1384.75|1382.55|1385.94|1383.74|1384.75|1382.55|0
1733773200000|2024-12-09 19:40:00|1384.63|1382.43|1381.89|1379.69|1384.75|1382.55|1379.75|1377.55|0
1733773500000|2024-12-09 19:45:00|1381.65|1379.45|1381.42|1379.22|1382.13|1379.93|1379.99|1377.79|0
1733773800000|2024-12-09 19:50:00|1381.18|1378.98|1381.16|1378.96|1381.65|1379.45|1378.54|1376.34|0
1733774100000|2024-12-09 19:55:00|1381.4|1379.2|1382.35|1380.15|1383.3|1381.1|1381.16|1378.96|0
1733774400000|2024-12-09 20:00:00|1382.59|1380.39|1379.73|1377.53|1383.06|1380.86|1378.77|1376.57|0
1733774700000|2024-12-09 20:05:00|1379.97|1377.77|1379.25|1377.05|1379.97|1377.77|1378.06|1375.86|0
1733775000000|2024-12-09 20:10:00|1379.73|1377.53|1378.77|1376.57|1379.96|1377.76|1377.11|1374.91|0
1733775300000|2024-12-09 20:15:00|1379.01|1376.81|1379.49|1377.29|1380.68|1378.48|1377.82|1375.62|0
1733775600000|2024-12-09 20:20:00|1379.25|1377.05|1377.11|1374.91|1380.2|1378|1376.87|1374.67|0
1733775900000|2024-12-09 20:25:00|1377.34|1375.14|1377.34|1375.14|1378.06|1375.86|1376.39|1374.19|0
1733776200000|2024-12-09 20:30:00|1377.58|1375.38|1378.29|1376.09|1380.68|1378.48|1377.58|1375.38|0
1733776500000|2024-12-09 20:35:00|1378.53|1376.33|1377.1|1374.9|1379.12|1376.92|1377.1|1374.9|0
1733776800000|2024-12-09 20:40:00|1377.34|1375.14|1376.5|1374.3|1378.29|1376.09|1376.15|1373.95|0
1733777100000|2024-12-09 20:45:00|1376.63|1374.43|1377.34|1375.14|1377.34|1375.14|1374.72|1372.52|0
1733777400000|2024-12-09 20:50:00|1377.58|1375.38|1375.44|1373.24|1379.48|1377.28|1375.44|1373.24|0
1733777700000|2024-12-09 20:55:00|1374.72|1372.52|1380.67|1378.47|1380.67|1378.47|1374.24|1372.04|0
1733778000000|2024-12-09 21:00:00|1380.91|1378.71|1377.82|1375.62|1380.91|1378.71|1377.82|1375.62|0
1733778300000|2024-12-09 21:05:00|1376.62|1374.42|1375.2|1373|1376.62|1374.42|1374.24|1372.04|0
1733778600000|2024-12-09 21:10:00|1375.43|1373.23|1375.43|1373.23|1375.91|1373.71|1374.96|1372.76|0
1733778900000|2024-12-09 21:15:00|1375.53|1373.13|1375.53|1373.13|1376.25|1373.85|1374.82|1372.42|0
1733779200000|2024-12-09 21:20:00|1375.29|1372.89|1376.96|1374.56|1376.96|1374.56|1374.82|1372.42|0
1733779500000|2024-12-09 21:25:00|1376.72|1374.32|1376.48|1374.08|1376.72|1374.32|1375.77|1373.37|0
1733779800000|2024-12-09 21:30:00|1376.25|1373.85|1376.48|1374.08|1376.48|1374.08|1376.12|1373.72|0
1733780100000|2024-12-09 21:35:00|1376.6|1374.2|1377.2|1374.8|1377.2|1374.8|1376.48|1374.08|0
1733780400000|2024-12-09 21:40:00|1376.96|1374.56|1376.82|1374.42|1377.3|1374.9|1376.35|1373.95|0
1733780700000|2024-12-09 21:45:00|1377.06|1374.66|1377.06|1374.66|1377.3|1374.9|1376.59|1374.19|0
1733781000000|2024-12-09 21:50:00|1377.3|1374.9|1377.54|1375.14|1377.54|1375.14|1377.06|1374.66|0
1733781300000|2024-12-09 21:55:00|1377.77|1375.37|1377.41|1375.01|1378.25|1375.85|1377.41|1375.01|0
1733781600000|2024-12-09 22:00:00|1376.59|1374.19|1377.15|1374.75|1377.18|1374.78|1376.59|1374.19|0
1733781900000|2024-12-09 22:05:00|1377.74|1375.34|1377.12|1374.72|1377.74|1375.34|1377.12|1374.72|0
1733782200000|2024-12-09 22:10:00|1377.08|1374.68|1376.97|1374.57|1377.18|1374.78|1376.66|1374.26|0
1733782500000|2024-12-09 22:15:00|1377.04|1374.64|1377.43|1375.03|1377.43|1375.03|1377.04|1374.64|0
1733782800000|2024-12-09 22:20:00|1377.46|1375.06|1377.25|1374.85|1377.46|1375.06|1377.22|1374.82|0
1733783100000|2024-12-09 22:25:00|1377.32|1374.92|1377.32|1374.92|1377.32|1374.92|1377.08|1374.68|0
1733783400000|2024-12-09 22:30:00|1377.35|1374.95|1377.32|1374.92|1377.39|1374.99|1377.32|1374.92|0
1733783700000|2024-12-09 22:35:00|1377.35|1374.95|1377.35|1374.95|1377.46|1375.06|1377.25|1374.85|0
1733784000000|2024-12-09 22:40:00|1377.32|1374.92|1377.8|1375.4|1377.8|1375.4|1377.07|1374.67|0
1733784300000|2024-12-09 22:45:00|1377.9|1375.5|1378.91|1376.51|1378.91|1376.51|1377.9|1375.5|0
1733784600000|2024-12-09 22:50:00|1378.95|1376.55|1378.49|1376.09|1378.95|1376.55|1378.32|1375.92|0
1733784900000|2024-12-09 22:55:00|1378.36|1375.96|1378.91|1376.51|1378.91|1376.51|1378.18|1375.78|0
1733785200000|2024-12-09 23:00:00|1378.36|1375.96|1376.58|1374.18|1378.36|1375.96|1376.34|1373.94|0
1733785500000|2024-12-09 23:05:00|1376.81|1374.41|1376.81|1374.41|1376.81|1374.41|1376.58|1374.18|0
1733785800000|2024-12-09 23:10:00|1376.58|1374.18|1375.39|1372.99|1376.58|1374.18|1374.91|1372.51|0
1733786100000|2024-12-09 23:15:00|1375.62|1373.22|1374.91|1372.51|1375.86|1373.46|1374.91|1372.51|0
1733786400000|2024-12-09 23:20:00|1375.02|1372.62|1375.5|1373.1|1375.62|1373.22|1374.67|1372.27|0
1733786700000|2024-12-09 23:25:00|1375.62|1373.22|1377.05|1374.65|1377.76|1375.36|1375.38|1372.98|0
1733787000000|2024-12-09 23:30:00|1377.16|1374.76|1375.62|1373.22|1377.29|1374.89|1375.62|1373.22|0
1733787300000|2024-12-09 23:35:00|1375.86|1373.46|1375.14|1372.74|1376.1|1373.7|1374.67|1372.27|0
1733787600000|2024-12-09 23:40:00|1374.91|1372.51|1374.91|1372.51|1375.38|1372.98|1374.78|1372.38|0
1733787900000|2024-12-09 23:45:00|1375.14|1372.74|1376.81|1374.41|1377.05|1374.65|1375.14|1372.74|0
1733788200000|2024-12-09 23:50:00|1376.69|1374.29|1376.33|1373.93|1376.81|1374.41|1376.33|1373.93|0
1733788500000|2024-12-09 23:55:00|1376.09|1373.69|1376.09|1373.69|1376.81|1374.41|1376.09|1373.69|0
1733788800000|2024-12-10 00:00:00|1375.86|1373.46|1375.86|1373.46|1376.09|1373.69|1375.14|1372.74|0
1733789100000|2024-12-10 00:05:00|1376.09|1373.69|1375.14|1372.74|1376.33|1373.93|1374.9|1372.5|0
1733789400000|2024-12-10 00:10:00|1375.38|1372.98|1375.85|1373.45|1375.85|1373.45|1374.9|1372.5|0
1733789700000|2024-12-10 00:15:00|1375.73|1373.33|1375.14|1372.74|1375.85|1373.45|1374.9|1372.5|0
1733790000000|2024-12-10 00:20:00|1375.38|1372.98|1375.14|1372.74|1375.62|1373.22|1374.9|1372.5|0
1733790300000|2024-12-10 00:25:00|1375.38|1372.98|1375.73|1373.33|1375.85|1373.45|1374.66|1372.26|0
1733790600000|2024-12-10 00:30:00|1375.85|1373.45|1375.61|1373.21|1376.33|1373.93|1375.61|1373.21|0
1733790900000|2024-12-10 00:35:00|1375.73|1373.33|1375.85|1373.45|1376.33|1373.93|1375.61|1373.21|0
1733791200000|2024-12-10 00:40:00|1375.73|1373.33|1375.38|1372.98|1376.09|1373.69|1375.38|1372.98|0
1733791500000|2024-12-10 00:45:00|1375.61|1373.21|1376.09|1373.69|1376.09|1373.69|1375.61|1373.21|0
1733791800000|2024-12-10 00:50:00|1375.97|1373.57|1376.09|1373.69|1376.33|1373.93|1375.97|1373.57|0
1733792100000|2024-12-10 00:55:00|1376.2|1373.8|1376.8|1374.4|1377.28|1374.88|1376.09|1373.69|0
1733792400000|2024-12-10 01:00:00|1377.04|1374.64|1377.52|1375.12|1377.52|1375.12|1376.56|1374.16|0
1733792700000|2024-12-10 01:05:00|1377.28|1374.88|1377.04|1374.64|1377.28|1374.88|1376.8|1374.4|0
1733793000000|2024-12-10 01:10:00|1376.8|1374.4|1376.09|1373.69|1376.8|1374.4|1375.85|1373.45|0
1733793300000|2024-12-10 01:15:00|1376.32|1373.92|1376.45|1374.05|1376.69|1374.29|1376.09|1373.69|0
1733793600000|2024-12-10 01:20:00|1376.21|1373.81|1375.49|1373.09|1376.92|1374.52|1375.26|1372.86|0
1733793900000|2024-12-10 01:25:00|1375.26|1372.86|1374.78|1372.38|1375.49|1373.09|1374.78|1372.38|0
1733794200000|2024-12-10 01:30:00|1374.68|1372.48|1374.68|1372.48|1374.92|1372.72|1374.2|1372|0
1733794500000|2024-12-10 01:35:00|1374.92|1372.72|1374.2|1372|1374.92|1372.72|1373.96|1371.76|0
1733794800000|2024-12-10 01:40:00|1373.96|1371.76|1374.44|1372.24|1374.68|1372.48|1373.96|1371.76|0
1733795100000|2024-12-10 01:45:00|1374.68|1372.48|1374.2|1372|1374.68|1372.48|1374.2|1372|0
1733795400000|2024-12-10 01:50:00|1374.44|1372.24|1374.68|1372.48|1374.92|1372.72|1374.2|1372|0
1733795700000|2024-12-10 01:55:00|1374.44|1372.24|1374.68|1372.48|1374.91|1372.71|1373.96|1371.76|0
1733796000000|2024-12-10 02:00:00|1374.91|1372.71|1374.91|1372.71|1375.15|1372.95|1374.44|1372.24|0
1733796300000|2024-12-10 02:05:00|1375.15|1372.95|1375.39|1373.19|1375.39|1373.19|1374.91|1372.71|0
1733796600000|2024-12-10 02:10:00|1375.15|1372.95|1375.15|1372.95|1375.39|1373.19|1374.79|1372.59|0
1733796900000|2024-12-10 02:15:00|1375.03|1372.83|1375.63|1373.43|1375.86|1373.66|1375.03|1372.83|0
1733797200000|2024-12-10 02:20:00|1375.39|1373.19|1374.91|1372.71|1375.63|1373.43|1374.91|1372.71|0
1733797500000|2024-12-10 02:25:00|1374.67|1372.47|1374.91|1372.71|1375.15|1372.95|1374.44|1372.24|0
1733797800000|2024-12-10 02:30:00|1375.03|1372.83|1374.67|1372.47|1375.15|1372.95|1374.67|1372.47|0
1733798100000|2024-12-10 02:35:00|1374.91|1372.71|1375.15|1372.95|1375.39|1373.19|1374.91|1372.71|0
1733798400000|2024-12-10 02:40:00|1375.39|1373.19|1375.39|1373.19|1375.39|1373.19|1375.15|1372.95|0
1733798700000|2024-12-10 02:45:00|1375.15|1372.95|1375.15|1372.95|1375.39|1373.19|1374.91|1372.71|0
1733799000000|2024-12-10 02:50:00|1374.91|1372.71|1374.91|1372.71|1374.91|1372.71|1374.67|1372.47|0
1733799300000|2024-12-10 02:55:00|1375.15|1372.95|1374.91|1372.71|1375.15|1372.95|1374.78|1372.58|0
1733799600000|2024-12-10 03:00:00|1375.02|1372.82|1375.15|1372.95|1375.38|1373.18|1374.91|1372.71|0
1733799900000|2024-12-10 03:05:00|1375.14|1372.94|1375.14|1372.94|1375.26|1373.06|1375.14|1372.94|0
1733800200000|2024-12-10 03:10:00|1375.38|1373.18|1375.14|1372.94|1375.38|1373.18|1375.14|1372.94|0
1733800500000|2024-12-10 03:15:00|1375.38|1373.18|1375.02|1372.82|1375.38|1373.18|1374.91|1372.71|0
1733800800000|2024-12-10 03:20:00|1375.14|1372.94|1375.86|1373.66|1375.86|1373.66|1375.02|1372.82|0
1733801100000|2024-12-10 03:25:00|1375.73|1373.53|1375.14|1372.94|1375.86|1373.66|1375.14|1372.94|0
1733801400000|2024-12-10 03:30:00|1375.38|1373.18|1375.62|1373.42|1375.73|1373.53|1374.9|1372.7|0
1733801700000|2024-12-10 03:35:00|1375.38|1373.18|1375.38|1373.18|1375.38|1373.18|1375.14|1372.94|0
1733802000000|2024-12-10 03:40:00|1375.14|1372.94|1375.85|1373.65|1375.85|1373.65|1375.14|1372.94|0
1733802300000|2024-12-10 03:45:00|1376.09|1373.89|1376.81|1374.61|1376.81|1374.61|1375.97|1373.77|0
1733802600000|2024-12-10 03:50:00|1376.57|1374.37|1376.81|1374.61|1377.04|1374.84|1376.57|1374.37|0
1733802900000|2024-12-10 03:55:00|1376.57|1374.37|1376.33|1374.13|1376.57|1374.37|1376.33|1374.13|0
1733803200000|2024-12-10 04:00:00|1376.57|1374.37|1376.8|1374.6|1376.8|1374.6|1376.57|1374.37|0
1733803500000|2024-12-10 04:05:00|1376.57|1374.37|1376.8|1374.6|1376.8|1374.6|1376.57|1374.37|0
1733803800000|2024-12-10 04:10:00|1376.68|1374.48|1376.33|1374.13|1376.68|1374.48|1376.33|1374.13|0
1733804100000|2024-12-10 04:15:00|1376.09|1373.89|1376.09|1373.89|1376.33|1374.13|1376.09|1373.89|0
1733804400000|2024-12-10 04:20:00|1376.33|1374.13|1376.09|1373.89|1376.33|1374.13|1376.09|1373.89|0
1733805000000|2024-12-10 04:30:00|1375.85|1373.65|1376.2|1374|1376.2|1374|1375.85|1373.65|0
1733805300000|2024-12-10 04:35:00|1376.09|1373.89|1376.09|1373.89|1376.09|1373.89|1375.85|1373.65|0
1733805600000|2024-12-10 04:40:00|1375.85|1373.65|1376.09|1373.89|1376.09|1373.89|1375.85|1373.65|0
1733805900000|2024-12-10 04:45:00|1375.85|1373.65|1375.61|1373.41|1375.85|1373.65|1375.61|1373.41|0
1733806200000|2024-12-10 04:50:00|1375.37|1373.17|1374.89|1372.69|1375.37|1373.17|1374.89|1372.69|0
1733806500000|2024-12-10 04:55:00|1375.13|1372.93|1375.37|1373.17|1375.37|1373.17|1375.13|1372.93|0
1733806800000|2024-12-10 05:00:00|1375.61|1373.41|1376.32|1374.12|1376.32|1374.12|1375.37|1373.17|0
1733807100000|2024-12-10 05:05:00|1376.44|1374.24|1376.56|1374.36|1376.8|1374.6|1376.32|1374.12|0
1733807400000|2024-12-10 05:10:00|1376.32|1374.12|1376.8|1374.6|1376.8|1374.6|1376.32|1374.12|0
1733807700000|2024-12-10 05:15:00|1377.04|1374.84|1377.51|1375.31|1377.51|1375.31|1377.03|1374.83|0
1733808000000|2024-12-10 05:20:00|1377.39|1375.19|1377.51|1375.31|1377.51|1375.31|1377.27|1375.07|0
1733808300000|2024-12-10 05:25:00|1377.27|1375.07|1377.51|1375.31|1377.75|1375.55|1377.27|1375.07|0
1733808600000|2024-12-10 05:30:00|1376.8|1374.6|1376.32|1374.12|1376.8|1374.6|1375.13|1372.93|0
1733808900000|2024-12-10 05:35:00|1376.56|1374.36|1376.56|1374.36|1376.79|1374.59|1376.32|1374.12|0
1733809200000|2024-12-10 05:40:00|1376.67|1374.47|1376.56|1374.36|1376.79|1374.59|1376.08|1373.88|0
1733809500000|2024-12-10 05:45:00|1376.43|1374.23|1376.55|1374.35|1377.03|1374.83|1376.32|1374.12|0
1733809800000|2024-12-10 05:50:00|1376.79|1374.59|1376.08|1373.88|1376.79|1374.59|1376.08|1373.88|0
1733810100000|2024-12-10 05:55:00|1375.84|1373.64|1375.84|1373.64|1375.84|1373.64|1375.13|1372.93|0
1733810400000|2024-12-10 06:00:00|1375.6|1373.4|1374.89|1372.69|1375.84|1373.64|1374.89|1372.69|0
1733810700000|2024-12-10 06:05:00|1375|1372.8|1375.6|1373.4|1375.6|1373.4|1375|1372.8|0
1733811000000|2024-12-10 06:10:00|1375.36|1373.16|1375.12|1372.92|1375.6|1373.4|1375.12|1372.92|0
1733811300000|2024-12-10 06:15:00|1374.89|1372.69|1375.12|1372.92|1375.24|1373.04|1374.89|1372.69|0
1733811600000|2024-12-10 06:20:00|1375.24|1373.04|1375.84|1373.64|1376.07|1373.87|1375.12|1372.92|0
1733811900000|2024-12-10 06:25:00|1375.6|1373.4|1377.03|1374.83|1377.03|1374.83|1375.6|1373.4|0
1733812200000|2024-12-10 06:30:00|1376.79|1374.59|1376.31|1374.11|1376.79|1374.59|1376.07|1373.87|0
1733812500000|2024-12-10 06:35:00|1376.07|1373.87|1376.31|1374.11|1376.31|1374.11|1376.07|1373.87|0
1733812800000|2024-12-10 06:40:00|1376.07|1373.87|1375.12|1372.92|1376.07|1373.87|1375.12|1372.92|0
1733813100000|2024-12-10 06:45:00|1374.88|1372.68|1374.64|1372.44|1374.88|1372.68|1374.41|1372.21|0
1733813400000|2024-12-10 06:50:00|1374.88|1372.68|1375.12|1372.92|1375.12|1372.92|1374.64|1372.44|0
1733813700000|2024-12-10 06:55:00|1374.88|1372.68|1375.36|1373.16|1375.36|1373.16|1374.88|1372.68|0
1733814000000|2024-12-10 07:00:00|1375.59|1373.39|1375.59|1373.39|1375.83|1373.63|1375.36|1373.16|0
1733814300000|2024-12-10 07:05:00|1375.71|1373.51|1376.07|1373.87|1376.31|1374.11|1375.59|1373.39|0
1733814600000|2024-12-10 07:10:00|1376.18|1373.98|1375.83|1373.63|1376.18|1373.98|1375.83|1373.63|0
1733814900000|2024-12-10 07:15:00|1375.71|1373.51|1375.59|1373.39|1375.83|1373.63|1375.35|1373.15|0
1733815200000|2024-12-10 07:20:00|1375.35|1373.15|1375.83|1373.63|1375.83|1373.63|1375.35|1373.15|0
1733815500000|2024-12-10 07:25:00|1375.59|1373.39|1376.31|1374.11|1376.31|1374.11|1375.59|1373.39|0
1733815800000|2024-12-10 07:30:00|1376.42|1374.22|1376.54|1374.34|1376.66|1374.46|1376.31|1374.11|0
1733816100000|2024-12-10 07:35:00|1376.78|1374.58|1377.97|1375.77|1377.97|1375.77|1376.54|1374.34|0
1733816400000|2024-12-10 07:40:00|1377.73|1375.53|1377.73|1375.53|1377.97|1375.77|1377.49|1375.29|0
1733816700000|2024-12-10 07:45:00|1377.49|1375.29|1376.78|1374.58|1377.49|1375.29|1376.78|1374.58|0
1733817000000|2024-12-10 07:50:00|1377.02|1374.82|1376.3|1374.1|1377.02|1374.82|1375.83|1373.63|0
1733817300000|2024-12-10 07:55:00|1376.06|1373.86|1376.06|1373.86|1376.3|1374.1|1375.83|1373.63|0
1733817600000|2024-12-10 08:00:00|1376.3|1374.1|1376.78|1374.58|1377.02|1374.82|1376.06|1373.86|0
1733817900000|2024-12-10 08:05:00|1376.54|1374.34|1375.82|1373.62|1376.78|1374.58|1375.59|1373.39|0
1733818200000|2024-12-10 08:10:00|1376.06|1373.86|1375.35|1373.15|1376.06|1373.86|1374.75|1372.55|0
1733818500000|2024-12-10 08:15:00|1375.11|1372.91|1374.88|1372.68|1375.59|1373.39|1374.64|1372.44|0
1733818800000|2024-12-10 08:20:00|1374.99|1372.79|1374.88|1372.68|1375.35|1373.15|1374.16|1371.96|0
1733819100000|2024-12-10 08:25:00|1374.64|1372.44|1374.88|1372.68|1375.23|1373.03|1374.4|1372.2|0
1733819400000|2024-12-10 08:30:00|1375.11|1372.91|1376.17|1373.97|1376.17|1373.97|1373.92|1371.72|0
1733819700000|2024-12-10 08:35:00|1376.41|1374.21|1377.36|1375.16|1377.6|1375.4|1375.94|1373.74|0
1733820000000|2024-12-10 08:40:00|1377.6|1375.4|1376.17|1373.97|1377.84|1375.64|1375.22|1373.02|0
1733820300000|2024-12-10 08:45:00|1375.94|1373.74|1375.22|1373.02|1375.94|1373.74|1375.22|1373.02|0
1733820600000|2024-12-10 08:50:00|1374.98|1372.78|1375.7|1373.5|1375.93|1373.73|1374.75|1372.55|0
1733820900000|2024-12-10 08:55:00|1375.93|1373.73|1375.22|1373.02|1376.29|1374.09|1375.22|1373.02|0
1733821200000|2024-12-10 09:00:00|1374.74|1372.54|1374.03|1371.83|1374.98|1372.78|1374.03|1371.83|0
1733821500000|2024-12-10 09:05:00|1374.27|1372.07|1374.03|1371.83|1374.27|1372.07|1373.55|1371.35|0
1733821800000|2024-12-10 09:10:00|1374.27|1372.07|1374.74|1372.54|1374.98|1372.78|1373.55|1371.35|0
1733822100000|2024-12-10 09:15:00|1374.5|1372.3|1375.22|1373.02|1375.22|1373.02|1374.27|1372.07|0
1733822400000|2024-12-10 09:20:00|1374.98|1372.78|1375.45|1373.25|1375.46|1373.26|1374.74|1372.54|0
1733822700000|2024-12-10 09:25:00|1375.22|1373.02|1374.5|1372.3|1375.45|1373.25|1374.27|1372.07|0
1733823000000|2024-12-10 09:30:00|1374.27|1372.07|1374.74|1372.54|1374.98|1372.78|1374.27|1372.07|0
1733823300000|2024-12-10 09:35:00|1374.85|1372.65|1373.55|1371.35|1374.85|1372.65|1373.31|1371.11|0
1733823600000|2024-12-10 09:40:00|1373.31|1371.11|1372.84|1370.64|1373.55|1371.35|1372.84|1370.64|0
1733823900000|2024-12-10 09:45:00|1372.71|1370.51|1373.31|1371.11|1373.79|1371.59|1372.71|1370.51|0
1733824200000|2024-12-10 09:50:00|1373.07|1370.87|1373.79|1371.59|1373.9|1371.7|1372.84|1370.64|0
1733824500000|2024-12-10 09:55:00|1374.02|1371.82|1374.74|1372.54|1374.85|1372.65|1373.9|1371.7|0
1733824800000|2024-12-10 10:00:00|1374.97|1372.77|1376.4|1374.2|1376.4|1374.2|1374.74|1372.54|0
1733825100000|2024-12-10 10:05:00|1376.28|1374.08|1377.35|1375.15|1377.35|1375.15|1376.16|1373.96|0
1733825400000|2024-12-10 10:10:00|1377.23|1375.03|1378.54|1376.34|1378.78|1376.58|1377.23|1375.03|0
1733825700000|2024-12-10 10:15:00|1378.3|1376.1|1378.54|1376.34|1379.02|1376.82|1378.3|1376.1|0
1733826000000|2024-12-10 10:20:00|1378.3|1376.1|1377.35|1375.15|1378.3|1376.1|1377.35|1375.15|0
1733826300000|2024-12-10 10:25:00|1377.59|1375.39|1380.68|1378.48|1380.68|1378.48|1377.59|1375.39|0
1733826600000|2024-12-10 10:30:00|1380.44|1378.24|1380.2|1378|1380.68|1378.48|1379.84|1377.64|0
1733826900000|2024-12-10 10:35:00|1379.97|1377.77|1380.2|1378|1380.92|1378.72|1379.97|1377.77|0
1733827200000|2024-12-10 10:40:00|1379.97|1377.77|1379.49|1377.29|1380.2|1378|1379.01|1376.81|0
1733827500000|2024-12-10 10:45:00|1379.25|1377.05|1379.01|1376.81|1379.73|1377.53|1378.54|1376.34|0
1733827800000|2024-12-10 10:50:00|1379.25|1377.05|1380.68|1378.48|1380.68|1378.48|1379.01|1376.81|0
1733828100000|2024-12-10 10:55:00|1380.44|1378.24|1380.68|1378.48|1380.91|1378.71|1380.2|1378|0
1733828400000|2024-12-10 11:00:00|1380.44|1378.24|1381.63|1379.43|1381.87|1379.67|1380.44|1378.24|0
1733828700000|2024-12-10 11:05:00|1381.74|1379.54|1381.86|1379.66|1382.1|1379.9|1380.91|1378.71|0
1733829000000|2024-12-10 11:10:00|1381.63|1379.43|1382.34|1380.14|1382.58|1380.38|1381.63|1379.43|0
1733829300000|2024-12-10 11:15:00|1382.58|1380.38|1383.05|1380.85|1383.29|1381.09|1382.34|1380.14|0
1733829600000|2024-12-10 11:20:00|1383.29|1381.09|1383.05|1380.85|1383.77|1381.57|1382.69|1380.49|0
1733829900000|2024-12-10 11:25:00|1382.82|1380.62|1383.53|1381.33|1383.53|1381.33|1382.82|1380.62|0
1733830200000|2024-12-10 11:30:00|1383.77|1381.57|1384.48|1382.28|1384.96|1382.76|1383.77|1381.57|0
1733830500000|2024-12-10 11:35:00|1384.72|1382.52|1385.43|1383.23|1385.43|1383.23|1384.48|1382.28|0
1733830800000|2024-12-10 11:40:00|1385.19|1382.99|1384.72|1382.52|1385.19|1382.99|1384.36|1382.16|0
1733831100000|2024-12-10 11:45:00|1384.48|1382.28|1384.24|1382.04|1384.72|1382.52|1384|1381.8|0
1733831400000|2024-12-10 11:50:00|1384.48|1382.28|1383.76|1381.56|1384.48|1382.28|1383.76|1381.56|0
1733831700000|2024-12-10 11:55:00|1384|1381.8|1383.76|1381.56|1384.24|1382.04|1383.53|1381.33|0
1733832000000|2024-12-10 12:00:00|1384.24|1382.04|1383.52|1381.32|1384.24|1382.04|1383.29|1381.09|0
1733832300000|2024-12-10 12:05:00|1383.76|1381.56|1383.16|1380.96|1384.24|1382.04|1383.05|1380.85|0
1733832600000|2024-12-10 12:10:00|1383.29|1381.09|1383.29|1381.09|1383.88|1381.68|1383.29|1381.09|0
1733832900000|2024-12-10 12:15:00|1383.4|1381.2|1383.76|1381.56|1383.76|1381.56|1383.05|1380.85|0
1733833200000|2024-12-10 12:20:00|1383.52|1381.32|1385.53|1383.33|1385.77|1383.57|1383.52|1381.32|0
1733833500000|2024-12-10 12:25:00|1385.77|1383.57|1385.06|1382.86|1385.77|1383.57|1385.06|1382.86|0
1733833800000|2024-12-10 12:30:00|1385.17|1382.97|1384.58|1382.38|1386.48|1384.28|1384.58|1382.38|0
1733834100000|2024-12-10 12:35:00|1384.82|1382.62|1385.06|1382.86|1385.29|1383.09|1383.87|1381.67|0
1733834400000|2024-12-10 12:40:00|1385.29|1383.09|1385.77|1383.57|1386.24|1384.04|1385.29|1383.09|0
1733834700000|2024-12-10 12:45:00|1385.53|1383.33|1385.29|1383.09|1386.24|1384.04|1385.29|1383.09|0
1733835000000|2024-12-10 12:50:00|1385.41|1383.21|1385.53|1383.33|1386.24|1384.04|1384.82|1382.62|0
1733835300000|2024-12-10 12:55:00|1385.05|1382.85|1385.77|1383.57|1385.77|1383.57|1384.58|1382.38|0
1733835600000|2024-12-10 13:00:00|1385.53|1383.33|1385.64|1383.44|1386|1383.8|1385.29|1383.09|0
1733835900000|2024-12-10 13:05:00|1385.53|1383.33|1384.81|1382.61|1386|1383.8|1384.81|1382.61|0
1733836200000|2024-12-10 13:10:00|1385.29|1383.09|1385.53|1383.33|1385.77|1383.57|1385.05|1382.85|0
1733836500000|2024-12-10 13:15:00|1385.76|1383.56|1384.34|1382.14|1385.76|1383.56|1384.34|1382.14|0
1733836800000|2024-12-10 13:20:00|1384.1|1381.9|1382.44|1380.24|1384.1|1381.9|1382.31|1380.11|0
1733837100000|2024-12-10 13:25:00|1382.67|1380.47|1381.96|1379.76|1382.91|1380.71|1381.72|1379.52|0
1733837400000|2024-12-10 13:30:00|1382.2|1380|1381.48|1379.28|1382.67|1380.47|1381.25|1379.05|0
1733837700000|2024-12-10 13:35:00|1381.25|1379.05|1381.48|1379.28|1382.2|1380|1381.25|1379.05|0
1733838000000|2024-12-10 13:40:00|1381.24|1379.04|1381.48|1379.28|1382.2|1380|1381.24|1379.04|0
1733838300000|2024-12-10 13:45:00|1381.24|1379.04|1381.96|1379.76|1382.19|1379.99|1381.24|1379.04|0
1733838600000|2024-12-10 13:50:00|1382.19|1379.99|1380.77|1378.57|1382.67|1380.47|1380.77|1378.57|0
1733838900000|2024-12-10 13:55:00|1381.72|1379.52|1381.48|1379.28|1381.72|1379.52|1380.64|1378.44|0
1733839200000|2024-12-10 14:00:00|1381.72|1379.52|1382.91|1380.71|1382.91|1380.71|1380.77|1378.57|0
1733839500000|2024-12-10 14:05:00|1383.14|1380.94|1384.57|1382.37|1384.57|1382.37|1382.91|1380.71|0
1733839800000|2024-12-10 14:10:00|1384.33|1382.13|1384.81|1382.61|1385.04|1382.84|1384.33|1382.13|0
1733840100000|2024-12-10 14:15:00|1384.57|1382.37|1386.23|1384.03|1386.23|1384.03|1384.57|1382.37|0
1733840400000|2024-12-10 14:20:00|1386.47|1384.27|1386.71|1384.51|1387.18|1384.98|1385.87|1383.67|0
1733840700000|2024-12-10 14:25:00|1386.23|1384.03|1386.71|1384.51|1387.42|1385.22|1385.76|1383.56|0
1733841000000|2024-12-10 14:30:00|1385.99|1383.79|1376.72|1374.52|1385.99|1383.79|1376.72|1374.52|0
1733841300000|2024-12-10 14:35:00|1376.96|1374.76|1378.39|1376.19|1379.34|1377.14|1376.48|1374.28|0
1733841600000|2024-12-10 14:40:00|1378.15|1375.95|1382.19|1379.99|1382.19|1379.99|1376.72|1374.52|0
1733841900000|2024-12-10 14:45:00|1382.43|1380.23|1382.91|1380.71|1385.67|1383.47|1382.43|1380.23|0
1733842200000|2024-12-10 14:50:00|1382.8|1380.6|1378.05|1375.85|1382.8|1380.6|1377.33|1375.13|0
1733842500000|2024-12-10 14:55:00|1378.28|1376.08|1383.37|1381.17|1383.37|1381.17|1377.18|1374.98|0
1733842800000|2024-12-10 15:00:00|1383.61|1381.41|1384.72|1382.52|1385.19|1382.99|1381.95|1379.75|0
1733843100000|2024-12-10 15:05:00|1384.96|1382.76|1384.46|1382.26|1386.13|1383.93|1384.22|1382.02|0
1733843400000|2024-12-10 15:10:00|1384.22|1382.02|1384.94|1382.74|1386.13|1383.93|1383.27|1381.07|0
1733843700000|2024-12-10 15:15:00|1385.18|1382.98|1387.43|1385.23|1387.79|1385.59|1384.94|1382.74|0
1733844000000|2024-12-10 15:20:00|1387.55|1385.35|1386.36|1384.16|1387.55|1385.35|1385.17|1382.97|0
1733844300000|2024-12-10 15:25:00|1386.6|1384.4|1383.98|1381.78|1387.08|1384.88|1383.75|1381.55|0
1733844600000|2024-12-10 15:30:00|1384.22|1382.02|1388.27|1386.07|1388.74|1386.54|1383.03|1380.83|0
1733844900000|2024-12-10 15:35:00|1388.5|1386.3|1387.08|1384.88|1388.5|1386.3|1385.89|1383.69|0
1733845200000|2024-12-10 15:40:00|1386.84|1384.64|1388.26|1386.06|1388.74|1386.54|1386.12|1383.92|0
1733845500000|2024-12-10 15:45:00|1388.5|1386.3|1388.26|1386.06|1389.69|1387.49|1387.07|1384.87|0
1733845800000|2024-12-10 15:50:00|1388.5|1386.3|1384.46|1382.26|1388.5|1386.3|1384.22|1382.02|0
1733846100000|2024-12-10 15:55:00|1384.7|1382.5|1382.9|1380.7|1386.6|1384.4|1382.79|1380.59|0
1733846400000|2024-12-10 16:00:00|1382.67|1380.47|1385.28|1383.08|1385.52|1383.32|1380.76|1378.56|0
1733846700000|2024-12-10 16:05:00|1385.04|1382.84|1379.81|1377.61|1385.28|1383.08|1379.33|1377.13|0
1733847000000|2024-12-10 16:10:00|1380.29|1378.09|1381.47|1379.27|1383.14|1380.94|1379.1|1376.9|0
1733847300000|2024-12-10 16:15:00|1381.24|1379.04|1381|1378.8|1381.95|1379.75|1380.29|1378.09|0
1733847600000|2024-12-10 16:20:00|1380.76|1378.56|1379.81|1377.61|1381.95|1379.75|1379.57|1377.37|0
1733847900000|2024-12-10 16:25:00|1379.68|1377.48|1379.57|1377.37|1382.19|1379.99|1379.09|1376.89|0
1733848200000|2024-12-10 16:30:00|1379.33|1377.13|1378.38|1376.18|1380.05|1377.85|1377.43|1375.23|0
1733848500000|2024-12-10 16:35:00|1379.09|1376.89|1377.78|1375.58|1379.57|1377.37|1377.19|1374.99|0
1733848800000|2024-12-10 16:40:00|1377.9|1375.7|1377.43|1375.23|1378.38|1376.18|1376.72|1374.52|0
1733849100000|2024-12-10 16:45:00|1377.67|1375.47|1378.38|1376.18|1378.62|1376.42|1376.48|1374.28|0
1733849400000|2024-12-10 16:50:00|1378.14|1375.94|1377.19|1374.99|1380.16|1377.96|1377.19|1374.99|0
1733849700000|2024-12-10 16:55:00|1376.95|1374.75|1378.85|1376.65|1379.57|1377.37|1376.71|1374.51|0
1733850000000|2024-12-10 17:00:00|1379.09|1376.89|1378.61|1376.41|1379.09|1376.89|1377.66|1375.46|0
1733850300000|2024-12-10 17:05:00|1378.38|1376.18|1379.8|1377.6|1380.28|1378.08|1377.9|1375.7|0
1733850600000|2024-12-10 17:10:00|1380.04|1377.84|1376.47|1374.27|1380.99|1378.79|1376.47|1374.27|0
1733850900000|2024-12-10 17:15:00|1376.24|1374.04|1375.84|1373.64|1376.95|1374.75|1375.13|1372.93|0
1733851200000|2024-12-10 17:20:00|1375.96|1373.76|1378.7|1376.5|1379.05|1376.85|1375.96|1373.76|0
1733851500000|2024-12-10 17:25:00|1378.46|1376.26|1378.46|1376.26|1379.88|1377.68|1377.27|1375.07|0
1733851800000|2024-12-10 17:30:00|1378.22|1376.02|1382.74|1380.54|1382.98|1380.78|1378.22|1376.02|0
1733852100000|2024-12-10 17:35:00|1382.5|1380.3|1381.07|1378.87|1382.98|1380.78|1381.07|1378.87|0
1733852400000|2024-12-10 17:40:00|1380.83|1378.63|1381.07|1378.87|1381.55|1379.35|1379.88|1377.68|0
1733852700000|2024-12-10 17:45:00|1381.19|1378.99|1382.02|1379.82|1382.26|1380.06|1380.83|1378.63|0
1733853000000|2024-12-10 17:50:00|1381.78|1379.58|1377.27|1375.07|1381.78|1379.58|1377.03|1374.83|0
1733853300000|2024-12-10 17:55:00|1377.5|1375.3|1376.55|1374.35|1378.22|1376.02|1376.08|1373.88|0
1733853600000|2024-12-10 18:00:00|1376.31|1374.11|1375.84|1373.64|1377.03|1374.83|1375.36|1373.16|0
1733853900000|2024-12-10 18:05:00|1376.07|1373.87|1375.6|1373.4|1376.79|1374.59|1375.12|1372.92|0
1733854200000|2024-12-10 18:10:00|1375.36|1373.16|1374.65|1372.45|1376.55|1374.35|1374.65|1372.45|0
1733854500000|2024-12-10 18:15:00|1374.88|1372.68|1375.84|1373.64|1377.5|1375.3|1374.88|1372.68|0
1733854800000|2024-12-10 18:20:00|1376.07|1373.87|1375.6|1373.4|1376.31|1374.11|1375.36|1373.16|0
1733855100000|2024-12-10 18:25:00|1375.47|1373.27|1376.79|1374.59|1377.26|1375.06|1375.36|1373.16|0
1733855400000|2024-12-10 18:30:00|1377.02|1374.82|1377.74|1375.54|1377.97|1375.77|1375.83|1373.63|0
1733855700000|2024-12-10 18:35:00|1377.26|1375.06|1378.21|1376.01|1379.16|1376.96|1377.26|1375.06|0
1733856000000|2024-12-10 18:40:00|1378.45|1376.25|1376.31|1374.11|1379.16|1376.96|1376.07|1373.87|0
1733856300000|2024-12-10 18:45:00|1376.55|1374.35|1375.83|1373.63|1376.78|1374.58|1374.88|1372.68|0
1733856600000|2024-12-10 18:50:00|1375.59|1373.39|1374.64|1372.44|1375.59|1373.39|1373.93|1371.73|0
1733856900000|2024-12-10 18:55:00|1374.4|1372.2|1373.45|1371.25|1374.64|1372.44|1373.33|1371.13|0
1733857200000|2024-12-10 19:00:00|1373.21|1371.01|1372.26|1370.06|1373.93|1371.73|1371.31|1369.11|0
1733857500000|2024-12-10 19:05:00|1372.03|1369.83|1372.03|1369.83|1372.98|1370.78|1371.07|1368.87|0
1733857800000|2024-12-10 19:10:00|1371.79|1369.59|1371.07|1368.87|1371.79|1369.59|1369.17|1366.97|0
1733858100000|2024-12-10 19:15:00|1370.6|1368.4|1371.55|1369.35|1371.55|1369.35|1369.17|1366.97|0
1733858400000|2024-12-10 19:20:00|1371.79|1369.59|1372.97|1370.77|1373.21|1371.01|1371.07|1368.87|0
1733858700000|2024-12-10 19:25:00|1373.21|1371.01|1373.21|1371.01|1373.45|1371.25|1372.26|1370.06|0
1733859000000|2024-12-10 19:30:00|1372.97|1370.77|1371.07|1368.87|1373.21|1371.01|1370.36|1368.16|0
1733859300000|2024-12-10 19:35:00|1371.31|1369.11|1370.83|1368.63|1371.78|1369.58|1370.36|1368.16|0
1733859600000|2024-12-10 19:40:00|1370.6|1368.4|1371.78|1369.58|1373.21|1371.01|1369.64|1367.44|0
1733859900000|2024-12-10 19:45:00|1372.02|1369.82|1370.12|1367.92|1372.5|1370.3|1370.12|1367.92|0
1733860200000|2024-12-10 19:50:00|1370.36|1368.16|1369.41|1367.21|1370.36|1368.16|1369.17|1366.97|0
1733860500000|2024-12-10 19:55:00|1369.64|1367.44|1370.12|1367.92|1370.71|1368.51|1368.93|1366.73|0
1733860800000|2024-12-10 20:00:00|1369.88|1367.68|1367.5|1365.3|1369.88|1367.68|1366.79|1364.59|0
1733861100000|2024-12-10 20:05:00|1367.27|1365.07|1367.5|1365.3|1367.5|1365.3|1366.31|1364.11|0
1733861400000|2024-12-10 20:10:00|1367.26|1365.06|1363.7|1361.5|1367.26|1365.06|1363.23|1361.03|0
1733861700000|2024-12-10 20:15:00|1363.46|1361.26|1363.7|1361.5|1364.89|1362.69|1362.75|1360.55|0
1733862000000|2024-12-10 20:20:00|1363.46|1361.26|1362.75|1360.55|1363.94|1361.74|1361.8|1359.6|0
1733862300000|2024-12-10 20:25:00|1362.51|1360.31|1360.85|1358.65|1362.75|1360.55|1360.37|1358.17|0
1733862600000|2024-12-10 20:30:00|1360.61|1358.41|1359.92|1357.72|1360.61|1358.41|1354.93|1352.73|0
1733862900000|2024-12-10 20:35:00|1360.4|1358.2|1359.92|1357.72|1360.63|1358.43|1358.73|1356.53|0
1733863200000|2024-12-10 20:40:00|1360.16|1357.96|1360.39|1358.19|1362.29|1360.09|1359.56|1357.36|0
1733863500000|2024-12-10 20:45:00|1360.87|1358.67|1357.54|1355.34|1361.11|1358.91|1357.07|1354.87|0
1733863800000|2024-12-10 20:50:00|1357.31|1355.11|1356.83|1354.63|1360.16|1357.96|1356.83|1354.63|0
1733864100000|2024-12-10 20:55:00|1357.54|1355.34|1362.53|1360.33|1362.53|1360.33|1357.31|1355.11|0
1733864400000|2024-12-10 21:00:00|1363.48|1361.28|1363.72|1361.52|1363.96|1361.76|1362.29|1360.09|0
1733864700000|2024-12-10 21:05:00|1363.96|1361.76|1365.86|1363.66|1365.86|1363.66|1363.96|1361.76|0
1733865000000|2024-12-10 21:10:00|1365.62|1363.42|1366.57|1364.37|1366.68|1364.48|1364.91|1362.71|0
1733865300000|2024-12-10 21:15:00|1366.67|1364.27|1365.72|1363.32|1367.14|1364.74|1365.72|1363.32|0
1733865600000|2024-12-10 21:20:00|1365.95|1363.55|1366.67|1364.27|1366.91|1364.51|1365.95|1363.55|0
1733865900000|2024-12-10 21:25:00|1366.43|1364.03|1366.9|1364.5|1366.9|1364.5|1366.19|1363.79|0
1733866200000|2024-12-10 21:30:00|1366.78|1364.38|1367.14|1364.74|1367.62|1365.22|1366.78|1364.38|0
1733866500000|2024-12-10 21:35:00|1367.26|1364.86|1367.38|1364.98|1367.62|1365.22|1367.14|1364.74|0
1733866800000|2024-12-10 21:40:00|1367.14|1364.74|1367.38|1364.98|1367.38|1364.98|1367.14|1364.74|0
1733867100000|2024-12-10 21:45:00|1367.49|1365.09|1367.38|1364.98|1367.62|1365.22|1367.38|1364.98|0
1733867400000|2024-12-10 21:50:00|1367.61|1365.21|1367.38|1364.98|1367.61|1365.21|1367.38|1364.98|0
1733867700000|2024-12-10 21:55:00|1367.14|1364.74|1367.44|1365.04|1367.49|1365.09|1366.9|1364.5|0
1733868000000|2024-12-10 22:00:00|1367.27|1364.87|1367.1|1364.7|1367.27|1364.87|1366.96|1364.56|0
1733868300000|2024-12-10 22:05:00|1367.13|1364.73|1366.99|1364.59|1367.13|1364.73|1366.75|1364.35|0
1733868600000|2024-12-10 22:10:00|1367.17|1364.77|1366.92|1364.52|1367.17|1364.77|1366.92|1364.52|0
1733868900000|2024-12-10 22:15:00|1366.89|1364.49|1366.89|1364.49|1366.89|1364.49|1366.85|1364.45|0
1733869200000|2024-12-10 22:20:00|1367.02|1364.62|1366.95|1364.55|1367.2|1364.8|1366.89|1364.49|0
1733869800000|2024-12-10 22:30:00|1367.64|1365.24|1367.92|1365.52|1368.13|1365.73|1367.64|1365.24|0
1733870100000|2024-12-10 22:35:00|1367.78|1365.38|1367.71|1365.31|1367.95|1365.55|1367.71|1365.31|0
1733870400000|2024-12-10 22:40:00|1367.64|1365.24|1367.64|1365.24|1367.64|1365.24|1367.64|1365.24|0
1733870700000|2024-12-10 22:45:00|1367.71|1365.31|1367.5|1365.1|1367.71|1365.31|1367.5|1365.1|0
1733871300000|2024-12-10 22:55:00|1367.61|1365.21|1367.53|1365.13|1367.61|1365.21|1367.43|1365.03|0
1733871600000|2024-12-10 23:00:00|1367.96|1365.56|1366.89|1364.49|1369.27|1366.87|1366.89|1364.49|0
1733871900000|2024-12-10 23:05:00|1366.65|1364.25|1366.18|1363.78|1366.89|1364.49|1365.94|1363.54|0
1733872200000|2024-12-10 23:10:00|1366.42|1364.02|1365.94|1363.54|1366.42|1364.02|1365.7|1363.3|0
1733872500000|2024-12-10 23:15:00|1365.7|1363.3|1365.23|1362.83|1366.18|1363.78|1365.23|1362.83|0
1733872800000|2024-12-10 23:20:00|1364.99|1362.59|1364.75|1362.35|1365.46|1363.06|1364.75|1362.35|0
1733873100000|2024-12-10 23:25:00|1364.63|1362.23|1364.63|1362.23|1364.99|1362.59|1364.51|1362.11|0
1733873400000|2024-12-10 23:30:00|1364.51|1362.11|1366.18|1363.78|1366.18|1363.78|1364.51|1362.11|0
1733873700000|2024-12-10 23:35:00|1365.94|1363.54|1365.94|1363.54|1366.41|1364.01|1365.94|1363.54|0
1733874000000|2024-12-10 23:40:00|1365.81|1363.41|1365.22|1362.82|1365.81|1363.41|1364.99|1362.59|0
1733874300000|2024-12-10 23:45:00|1365.7|1363.3|1366.41|1364.01|1366.41|1364.01|1365.7|1363.3|0
1733874600000|2024-12-10 23:50:00|1366.17|1363.77|1366.17|1363.77|1366.17|1363.77|1365.94|1363.54|0
1733874900000|2024-12-10 23:55:00|1366.05|1363.65|1366.17|1363.77|1366.17|1363.77|1365.7|1363.3|0
1733875200000|2024-12-11 00:00:00|1365.93|1363.53|1364.27|1361.87|1366.17|1363.77|1364.27|1361.87|0
1733875500000|2024-12-11 00:05:00|1364.03|1361.63|1364.51|1362.11|1364.75|1362.35|1364.03|1361.63|0
1733875800000|2024-12-11 00:10:00|1364.27|1361.87|1364.51|1362.11|1364.74|1362.34|1364.03|1361.63|0
1733876100000|2024-12-11 00:15:00|1364.27|1361.87|1364.51|1362.11|1364.74|1362.34|1364.03|1361.63|0
1733876400000|2024-12-11 00:20:00|1364.38|1361.98|1364.74|1362.34|1364.98|1362.58|1364.03|1361.63|0
1733876700000|2024-12-11 00:25:00|1364.51|1362.11|1364.5|1362.1|1364.74|1362.34|1364.27|1361.87|0
1733877000000|2024-12-11 00:30:00|1364.62|1362.22|1363.55|1361.15|1364.74|1362.34|1363.32|1360.92|0
1733877300000|2024-12-11 00:35:00|1363.79|1361.39|1365.22|1362.82|1365.22|1362.82|1363.79|1361.39|0
1733877600000|2024-12-11 00:40:00|1365.45|1363.05|1364.98|1362.58|1365.45|1363.05|1364.74|1362.34|0
1733877900000|2024-12-11 00:45:00|1365.09|1362.69|1366.17|1363.77|1366.4|1364|1364.98|1362.58|0
1733878200000|2024-12-11 00:50:00|1366.04|1363.64|1366.4|1364|1366.64|1364.24|1365.69|1363.29|0
1733878500000|2024-12-11 00:55:00|1366.52|1364.12|1365.21|1362.81|1366.64|1364.24|1364.98|1362.58|0
1733878800000|2024-12-11 01:00:00|1364.98|1362.58|1365.45|1363.05|1365.69|1363.29|1364.5|1362.1|0
1733879100000|2024-12-11 01:05:00|1365.57|1363.17|1365.21|1362.81|1365.57|1363.17|1364.61|1362.21|0
1733879400000|2024-12-11 01:10:00|1365.45|1363.05|1365.45|1363.05|1365.69|1363.29|1365.45|1363.05|0
1733879700000|2024-12-11 01:15:00|1365.21|1362.81|1366.26|1363.86|1367.13|1364.73|1365.21|1362.81|0
1733880000000|2024-12-11 01:20:00|1365.91|1363.51|1366.5|1364.1|1366.74|1364.34|1365.91|1363.51|0
1733880300000|2024-12-11 01:25:00|1366.62|1364.22|1366.15|1363.75|1366.62|1364.22|1365.67|1363.27|0
1733880600000|2024-12-11 01:30:00|1366.05|1363.85|1365.34|1363.14|1366.05|1363.85|1365.1|1362.9|0
1733880900000|2024-12-11 01:35:00|1365.45|1363.25|1365.33|1363.13|1366.05|1363.85|1365.1|1362.9|0
1733881200000|2024-12-11 01:40:00|1365.57|1363.37|1365.33|1363.13|1365.81|1363.61|1365.1|1362.9|0
1733881500000|2024-12-11 01:45:00|1365.45|1363.25|1365.81|1363.61|1365.81|1363.61|1365.1|1362.9|0
1733881800000|2024-12-11 01:50:00|1365.68|1363.48|1365.57|1363.37|1365.81|1363.61|1365.33|1363.13|0
1733882100000|2024-12-11 01:55:00|1365.81|1363.61|1365.57|1363.37|1365.81|1363.61|1365.1|1362.9|0
1733882400000|2024-12-11 02:00:00|1365.45|1363.25|1365.33|1363.13|1365.81|1363.61|1365.09|1362.89|0
1733882700000|2024-12-11 02:05:00|1365.57|1363.37|1365.57|1363.37|1365.81|1363.61|1365.09|1362.89|0
1733883000000|2024-12-11 02:10:00|1365.68|1363.48|1365.68|1363.48|1365.81|1363.61|1365.33|1363.13|0
1733883300000|2024-12-11 02:15:00|1365.81|1363.61|1365.09|1362.89|1365.81|1363.61|1364.85|1362.65|0
1733883600000|2024-12-11 02:20:00|1364.85|1362.65|1364.62|1362.42|1364.85|1362.65|1364.14|1361.94|0
1733883900000|2024-12-11 02:25:00|1364.85|1362.65|1364.38|1362.18|1364.85|1362.65|1364.38|1362.18|0
1733884200000|2024-12-11 02:30:00|1364.62|1362.42|1364.14|1361.94|1364.62|1362.42|1364.02|1361.82|0
1733884500000|2024-12-11 02:35:00|1364.38|1362.18|1364.38|1362.18|1364.61|1362.41|1364.14|1361.94|0
1733884800000|2024-12-11 02:40:00|1364.14|1361.94|1364.38|1362.18|1364.38|1362.18|1363.9|1361.7|0
1733885100000|2024-12-11 02:45:00|1364.14|1361.94|1364.14|1361.94|1364.38|1362.18|1364.14|1361.94|0
1733885400000|2024-12-11 02:50:00|1364.38|1362.18|1364.61|1362.41|1364.61|1362.41|1364.38|1362.18|0
1733885700000|2024-12-11 02:55:00|1364.85|1362.65|1364.85|1362.65|1365.09|1362.89|1364.61|1362.41|0
1733886000000|2024-12-11 03:00:00|1364.96|1362.76|1364.85|1362.65|1364.96|1362.76|1364.37|1362.17|0
1733886300000|2024-12-11 03:05:00|1364.73|1362.53|1364.61|1362.41|1364.85|1362.65|1364.37|1362.17|0
1733886600000|2024-12-11 03:10:00|1364.37|1362.17|1364.85|1362.65|1364.96|1362.76|1364.37|1362.17|0
1733886900000|2024-12-11 03:15:00|1365.08|1362.88|1365.8|1363.6|1365.8|1363.6|1365.08|1362.88|0
1733887200000|2024-12-11 03:20:00|1365.56|1363.36|1364.61|1362.41|1365.56|1363.36|1364.61|1362.41|0
1733887500000|2024-12-11 03:25:00|1364.37|1362.17|1364.85|1362.65|1364.85|1362.65|1364.37|1362.17|0
1733887800000|2024-12-11 03:30:00|1364.61|1362.41|1364.37|1362.17|1364.85|1362.65|1364.13|1361.93|0
1733888100000|2024-12-11 03:35:00|1364.61|1362.41|1364.61|1362.41|1364.84|1362.64|1364.48|1362.28|0
1733888400000|2024-12-11 03:40:00|1364.84|1362.64|1364.61|1362.41|1364.84|1362.64|1364.61|1362.41|0
1733888700000|2024-12-11 03:45:00|1364.84|1362.64|1364.84|1362.64|1364.84|1362.64|1364.61|1362.41|0
1733889000000|2024-12-11 03:50:00|1364.61|1362.41|1364.37|1362.17|1364.84|1362.64|1364.13|1361.93|0
1733889300000|2024-12-11 03:55:00|1364.6|1362.4|1364.6|1362.4|1364.6|1362.4|1364.6|1362.4|0
1733889600000|2024-12-11 04:00:00|1364.37|1362.17|1364.13|1361.93|1364.6|1362.4|1364.13|1361.93|0
1733889900000|2024-12-11 04:05:00|1364.37|1362.17|1364.37|1362.17|1364.37|1362.17|1364.13|1361.93|0
1733890200000|2024-12-11 04:10:00|1364.36|1362.16|1364.6|1362.4|1364.6|1362.4|1364.13|1361.93|0
1733890500000|2024-12-11 04:15:00|1364.36|1362.16|1364.13|1361.93|1364.36|1362.16|1364.13|1361.93|0
1733890800000|2024-12-11 04:20:00|1364.36|1362.16|1364.36|1362.16|1364.36|1362.16|1364.13|1361.93|0
1733891100000|2024-12-11 04:25:00|1364.13|1361.93|1363.41|1361.21|1364.36|1362.16|1362.94|1360.74|0
1733891400000|2024-12-11 04:30:00|1363.65|1361.45|1363.17|1360.97|1363.65|1361.45|1363.17|1360.97|0
1733891700000|2024-12-11 04:35:00|1363.41|1361.21|1362.94|1360.74|1363.41|1361.21|1362.94|1360.74|0
1733892000000|2024-12-11 04:40:00|1362.7|1360.5|1362.22|1360.02|1362.81|1360.61|1361.99|1359.79|0
1733892300000|2024-12-11 04:45:00|1362.46|1360.26|1362.22|1360.02|1362.46|1360.26|1362.22|1360.02|0
1733892600000|2024-12-11 04:50:00|1362.46|1360.26|1364|1361.8|1364.12|1361.92|1362.46|1360.26|0
1733892900000|2024-12-11 04:55:00|1363.88|1361.68|1365.07|1362.87|1365.07|1362.87|1363.88|1361.68|0
1733893200000|2024-12-11 05:00:00|1364.95|1362.75|1364.83|1362.63|1365.07|1362.87|1364.12|1361.92|0
1733893500000|2024-12-11 05:05:00|1365.07|1362.87|1365.07|1362.87|1365.31|1363.11|1364.83|1362.63|0
1733893800000|2024-12-11 05:10:00|1365.18|1362.98|1365.31|1363.11|1365.54|1363.34|1365.07|1362.87|0
1733894100000|2024-12-11 05:15:00|1365.54|1363.34|1365.54|1363.34|1365.78|1363.58|1365.31|1363.11|0
1733894400000|2024-12-11 05:20:00|1365.31|1363.11|1365.31|1363.11|1365.78|1363.58|1365.31|1363.11|0
1733894700000|2024-12-11 05:25:00|1365.07|1362.87|1365.3|1363.1|1365.54|1363.34|1365.07|1362.87|0
1733895000000|2024-12-11 05:30:00|1365.07|1362.87|1364.59|1362.39|1365.07|1362.87|1364.59|1362.39|0
1733895300000|2024-12-11 05:35:00|1364.83|1362.63|1364.59|1362.39|1365.07|1362.87|1364.59|1362.39|0
1733895600000|2024-12-11 05:40:00|1364.83|1362.63|1364.83|1362.63|1365.3|1363.1|1364.83|1362.63|0
1733895900000|2024-12-11 05:45:00|1364.94|1362.74|1365.3|1363.1|1365.3|1363.1|1364.59|1362.39|0
1733896200000|2024-12-11 05:50:00|1365.42|1363.22|1366.01|1363.81|1366.01|1363.81|1365.42|1363.22|0
1733896500000|2024-12-11 05:55:00|1365.78|1363.58|1365.54|1363.34|1365.78|1363.58|1365.54|1363.34|0
1733896800000|2024-12-11 06:00:00|1365.65|1363.45|1366.01|1363.81|1366.01|1363.81|1365.41|1363.21|0
1733897100000|2024-12-11 06:05:00|1366.25|1364.05|1366.49|1364.29|1366.72|1364.52|1366.25|1364.05|0
1733897400000|2024-12-11 06:10:00|1366.36|1364.16|1366.25|1364.05|1366.49|1364.29|1366.01|1363.81|0
1733897700000|2024-12-11 06:15:00|1366.01|1363.81|1366.01|1363.81|1366.25|1364.05|1365.77|1363.57|0
1733898000000|2024-12-11 06:20:00|1365.89|1363.69|1366.01|1363.81|1366.49|1364.29|1365.89|1363.69|0
1733898300000|2024-12-11 06:25:00|1365.77|1363.57|1366.72|1364.52|1366.96|1364.76|1365.77|1363.57|0
1733898600000|2024-12-11 06:30:00|1366.48|1364.28|1366.72|1364.52|1366.96|1364.76|1366.48|1364.28|0
1733898900000|2024-12-11 06:35:00|1366.48|1364.28|1366.48|1364.28|1366.72|1364.52|1366.12|1363.92|0
1733899200000|2024-12-11 06:40:00|1366.25|1364.05|1366.48|1364.28|1366.6|1364.4|1366.25|1364.05|0
1733899500000|2024-12-11 06:45:00|1366.72|1364.52|1366.01|1363.81|1366.72|1364.52|1365.77|1363.57|0
1733899800000|2024-12-11 06:50:00|1366.12|1363.92|1366.72|1364.52|1366.72|1364.52|1366.01|1363.81|0
1733900100000|2024-12-11 06:55:00|1366.96|1364.76|1366.96|1364.76|1367.19|1364.99|1366.72|1364.52|0
1733900400000|2024-12-11 07:00:00|1367.19|1364.99|1367.19|1364.99|1367.43|1365.23|1366.96|1364.76|0
1733900700000|2024-12-11 07:05:00|1367.43|1365.23|1365.64|1363.44|1367.43|1365.23|1365.64|1363.44|0
1733901000000|2024-12-11 07:10:00|1365.53|1363.33|1365.05|1362.85|1365.77|1363.57|1362.68|1360.48|0
1733901300000|2024-12-11 07:15:00|1365.29|1363.09|1366.24|1364.04|1366.48|1364.28|1365.05|1362.85|0
1733901600000|2024-12-11 07:20:00|1366|1363.8|1363.71|1361.51|1366.12|1363.92|1363.71|1361.51|0
1733901900000|2024-12-11 07:25:00|1363.47|1361.27|1361.81|1359.61|1363.47|1361.27|1361.33|1359.13|0
1733902200000|2024-12-11 07:30:00|1361.92|1359.72|1362.52|1360.32|1363.23|1361.03|1361.1|1358.9|0
1733902500000|2024-12-11 07:35:00|1362.28|1360.08|1361.09|1358.89|1362.76|1360.56|1360.38|1358.18|0
1733902800000|2024-12-11 07:40:00|1360.86|1358.66|1362.28|1360.08|1362.28|1360.08|1360.62|1358.42|0
1733903100000|2024-12-11 07:45:00|1362.04|1359.84|1363.23|1361.03|1363.35|1361.15|1362.04|1359.84|0
1733903400000|2024-12-11 07:50:00|1363.11|1360.91|1363.71|1361.51|1364.18|1361.98|1362.76|1360.56|0
1733903700000|2024-12-11 07:55:00|1363.94|1361.74|1362.28|1360.08|1363.94|1361.74|1362.28|1360.08|0
1733904000000|2024-12-11 08:00:00|1362.75|1360.55|1364.42|1362.22|1364.65|1362.45|1362.04|1359.84|0
1733904300000|2024-12-11 08:05:00|1364.18|1361.98|1364.89|1362.69|1364.89|1362.69|1363.47|1361.27|0
1733904600000|2024-12-11 08:10:00|1365.01|1362.81|1363.7|1361.5|1365.13|1362.93|1363.58|1361.38|0
1733904900000|2024-12-11 08:15:00|1363.82|1361.62|1363.94|1361.74|1364.29|1362.09|1363.46|1361.26|0
1733905200000|2024-12-11 08:20:00|1363.7|1361.5|1363.94|1361.74|1364.53|1362.33|1363.46|1361.26|0
1733905500000|2024-12-11 08:25:00|1364.05|1361.85|1364.18|1361.98|1364.65|1362.45|1363.46|1361.26|0
1733905800000|2024-12-11 08:30:00|1364.41|1362.21|1365.6|1363.4|1365.84|1363.64|1364.18|1361.98|0
1733906100000|2024-12-11 08:35:00|1365.84|1363.64|1365.84|1363.64|1366.55|1364.35|1365.72|1363.52|0
1733906400000|2024-12-11 08:40:00|1365.6|1363.4|1365.36|1363.16|1366.31|1364.11|1364.89|1362.69|0
1733906700000|2024-12-11 08:45:00|1365.12|1362.92|1366.31|1364.11|1366.31|1364.11|1365.12|1362.92|0
1733907000000|2024-12-11 08:50:00|1366.55|1364.35|1365.6|1363.4|1366.79|1364.59|1365.24|1363.04|0
1733907300000|2024-12-11 08:55:00|1365.36|1363.16|1365.12|1362.92|1365.36|1363.16|1364.76|1362.56|0
1733907600000|2024-12-11 09:00:00|1365|1362.8|1365.83|1363.63|1366.07|1363.87|1364.88|1362.68|0
1733907900000|2024-12-11 09:05:00|1366.07|1363.87|1367.26|1365.06|1367.5|1365.3|1365.95|1363.75|0
1733908200000|2024-12-11 09:10:00|1367.02|1364.82|1367.26|1365.06|1367.5|1365.3|1365.12|1362.92|0
1733908500000|2024-12-11 09:15:00|1367.5|1365.3|1365.47|1363.27|1367.5|1365.3|1365.36|1363.16|0
1733908800000|2024-12-11 09:20:00|1365.36|1363.16|1365.23|1363.03|1366.07|1363.87|1364.64|1362.44|0
1733909100000|2024-12-11 09:25:00|1365.36|1363.16|1366.07|1363.87|1366.07|1363.87|1364.76|1362.56|0
1733909400000|2024-12-11 09:30:00|1365.83|1363.63|1366.54|1364.34|1366.78|1364.58|1365.59|1363.39|0
1733909700000|2024-12-11 09:35:00|1366.78|1364.58|1366.89|1364.69|1367.02|1364.82|1366.66|1364.46|0
1733910000000|2024-12-11 09:40:00|1366.78|1364.58|1366.3|1364.1|1367.02|1364.82|1365.83|1363.63|0
1733910300000|2024-12-11 09:45:00|1366.07|1363.87|1366.07|1363.87|1366.54|1364.34|1365.83|1363.63|0
1733910600000|2024-12-11 09:50:00|1366.3|1364.1|1366.54|1364.34|1366.54|1364.34|1366.07|1363.87|0
1733910900000|2024-12-11 09:55:00|1366.3|1364.1|1366.07|1363.87|1366.54|1364.34|1365.83|1363.63|0
1733911200000|2024-12-11 10:00:00|1365.94|1363.74|1366.54|1364.34|1366.78|1364.58|1365.83|1363.63|0
1733911500000|2024-12-11 10:05:00|1366.42|1364.22|1365.35|1363.15|1366.65|1364.45|1365.35|1363.15|0
1733911800000|2024-12-11 10:10:00|1365.59|1363.39|1365.83|1363.63|1366.06|1363.86|1365.23|1363.03|0
1733912100000|2024-12-11 10:15:00|1366.06|1363.86|1364.4|1362.2|1366.06|1363.86|1364.16|1361.96|0
1733912400000|2024-12-11 10:20:00|1364.28|1362.08|1364.16|1361.96|1364.64|1362.44|1363.92|1361.72|0
1733912700000|2024-12-11 10:25:00|1364.04|1361.84|1364.51|1362.31|1364.64|1362.44|1363.69|1361.49|0
1733913000000|2024-12-11 10:30:00|1364.64|1362.44|1365.35|1363.15|1365.59|1363.39|1364.16|1361.96|0
1733913300000|2024-12-11 10:35:00|1365.59|1363.39|1365.35|1363.15|1365.59|1363.39|1365.11|1362.91|0
1733913600000|2024-12-11 10:40:00|1365.22|1363.02|1364.87|1362.67|1365.22|1363.02|1364.63|1362.43|0
1733913900000|2024-12-11 10:45:00|1365.11|1362.91|1365.35|1363.15|1365.82|1363.62|1364.4|1362.2|0
1733914200000|2024-12-11 10:50:00|1365.58|1363.38|1365.35|1363.15|1365.82|1363.62|1365.11|1362.91|0
1733914500000|2024-12-11 10:55:00|1365.46|1363.26|1365.58|1363.38|1366.06|1363.86|1365.34|1363.14|0
1733914800000|2024-12-11 11:00:00|1365.82|1363.62|1365.58|1363.38|1366.06|1363.86|1365.58|1363.38|0
1733915100000|2024-12-11 11:05:00|1365.82|1363.62|1367.27|1365.07|1367.27|1365.07|1365.58|1363.38|0
1733915400000|2024-12-11 11:10:00|1367.51|1365.31|1367.27|1365.07|1367.51|1365.31|1366.8|1364.6|0
1733915700000|2024-12-11 11:15:00|1367.03|1364.83|1367.51|1365.31|1367.75|1365.55|1367.03|1364.83|0
1733916000000|2024-12-11 11:20:00|1367.39|1365.19|1367.51|1365.31|1367.75|1365.55|1367.27|1365.07|0
1733916300000|2024-12-11 11:25:00|1367.75|1365.55|1367.98|1365.78|1367.98|1365.78|1367.51|1365.31|0
1733916600000|2024-12-11 11:30:00|1367.86|1365.66|1367.74|1365.54|1368.22|1366.02|1367.74|1365.54|0
1733916900000|2024-12-11 11:35:00|1367.98|1365.78|1366.56|1364.36|1367.98|1365.78|1366.56|1364.36|0
1733917200000|2024-12-11 11:40:00|1366.67|1364.47|1366.56|1364.36|1367.03|1364.83|1366.32|1364.12|0
1733917500000|2024-12-11 11:45:00|1366.79|1364.59|1366.55|1364.35|1366.79|1364.59|1366.32|1364.12|0
1733917800000|2024-12-11 11:50:00|1366.79|1364.59|1366.79|1364.59|1367.03|1364.83|1366.32|1364.12|0
1733918100000|2024-12-11 11:55:00|1366.55|1364.35|1366.32|1364.12|1366.79|1364.59|1366.08|1363.88|0
1733918400000|2024-12-11 12:00:00|1366.55|1364.35|1366.19|1363.99|1366.79|1364.59|1365.36|1363.16|0
1733918700000|2024-12-11 12:05:00|1366.08|1363.88|1365.36|1363.16|1366.32|1364.12|1365.13|1362.93|0
1733919000000|2024-12-11 12:10:00|1365.48|1363.28|1365.84|1363.64|1366.08|1363.88|1365.36|1363.16|0
1733919300000|2024-12-11 12:15:00|1365.6|1363.4|1366.79|1364.59|1367.03|1364.83|1365.36|1363.16|0
1733919600000|2024-12-11 12:20:00|1366.9|1364.7|1366.79|1364.59|1367.03|1364.83|1366.79|1364.59|0
1733919900000|2024-12-11 12:25:00|1366.55|1364.35|1367.02|1364.82|1367.03|1364.83|1366.55|1364.35|0
1733920200000|2024-12-11 12:30:00|1367.5|1365.3|1365.6|1363.4|1367.5|1365.3|1365.36|1363.16|0
1733920500000|2024-12-11 12:35:00|1365.84|1363.64|1364.65|1362.45|1365.84|1363.64|1364.41|1362.21|0
1733920800000|2024-12-11 12:40:00|1364.88|1362.68|1365.36|1363.16|1365.36|1363.16|1364.41|1362.21|0
1733921100000|2024-12-11 12:45:00|1365.6|1363.4|1366.07|1363.87|1366.31|1364.11|1365.6|1363.4|0
1733921400000|2024-12-11 12:50:00|1365.83|1363.63|1366.31|1364.11|1366.55|1364.35|1365.83|1363.63|0
1733921700000|2024-12-11 12:55:00|1366.07|1363.87|1365.6|1363.4|1366.31|1364.11|1365.6|1363.4|0
1733922000000|2024-12-11 13:00:00|1365.71|1363.51|1366.31|1364.11|1366.31|1364.11|1365.47|1363.27|0
1733922300000|2024-12-11 13:05:00|1366.18|1363.98|1366.78|1364.58|1367.26|1365.06|1366.18|1363.98|0
1733922600000|2024-12-11 13:10:00|1366.9|1364.7|1366.78|1364.58|1367.49|1365.29|1366.54|1364.34|0
1733922900000|2024-12-11 13:15:00|1366.54|1364.34|1366.31|1364.11|1366.54|1364.34|1365.59|1363.39|0
1733923200000|2024-12-11 13:20:00|1366.66|1364.46|1368.92|1366.72|1369.63|1367.43|1366.66|1364.46|0
1733923500000|2024-12-11 13:25:00|1368.68|1366.48|1369.75|1367.55|1369.75|1367.55|1367.73|1365.53|0
1733923800000|2024-12-11 13:30:00|1369.39|1367.19|1379.44|1377.24|1379.68|1377.48|1369.39|1367.19|0
1733924100000|2024-12-11 13:35:00|1379.2|1377|1381.48|1379.28|1383.63|1381.43|1379.2|1377|0
1733924400000|2024-12-11 13:40:00|1381.24|1379.04|1383.15|1380.95|1383.39|1381.19|1380.05|1377.85|0
1733924700000|2024-12-11 13:45:00|1383.39|1381.19|1383.39|1381.19|1384.34|1382.14|1382.79|1380.59|0
1733925000000|2024-12-11 13:50:00|1383.62|1381.42|1381.72|1379.52|1383.62|1381.42|1381|1378.8|0
1733925300000|2024-12-11 13:55:00|1381.96|1379.76|1384.34|1382.14|1384.94|1382.74|1381.96|1379.76|0
1733925600000|2024-12-11 14:00:00|1384.1|1381.9|1386.24|1384.04|1386.24|1384.04|1383.86|1381.66|0
1733925900000|2024-12-11 14:05:00|1386|1383.8|1388.15|1385.95|1388.38|1386.18|1386|1383.8|0
1733926200000|2024-12-11 14:10:00|1388.38|1386.18|1387.91|1385.71|1388.38|1386.18|1386.72|1384.52|0
1733926500000|2024-12-11 14:15:00|1387.43|1385.23|1387.22|1385.02|1387.7|1385.5|1386.98|1384.78|0
1733926800000|2024-12-11 14:20:00|1387.46|1385.26|1388.17|1385.97|1388.17|1385.97|1386.74|1384.54|0
1733927100000|2024-12-11 14:25:00|1387.69|1385.49|1389.12|1386.92|1390.08|1387.88|1387.69|1385.49|0
1733927400000|2024-12-11 14:30:00|1388.65|1386.45|1390.55|1388.35|1391.03|1388.83|1386.03|1383.83|0
1733927700000|2024-12-11 14:35:00|1390.79|1388.59|1389.36|1387.16|1391.5|1389.3|1389.12|1386.92|0
1733928000000|2024-12-11 14:40:00|1389.6|1387.4|1390.79|1388.59|1391.98|1389.78|1389.6|1387.4|0
1733928300000|2024-12-11 14:45:00|1391.03|1388.83|1393.94|1391.74|1396.03|1393.83|1390.55|1388.35|0
1733928600000|2024-12-11 14:50:00|1393.7|1391.5|1395.6|1393.4|1396.08|1393.88|1393.7|1391.5|0
1733928900000|2024-12-11 14:55:00|1395.84|1393.64|1396.32|1394.12|1396.56|1394.36|1394.41|1392.21|0
1733929200000|2024-12-11 15:00:00|1395.84|1393.64|1395.13|1392.93|1395.84|1393.64|1393.7|1391.5|0
1733929500000|2024-12-11 15:05:00|1395.37|1393.17|1399.08|1396.88|1399.08|1396.88|1395.37|1393.17|0
1733929800000|2024-12-11 15:10:00|1399.32|1397.12|1401.95|1399.75|1402.42|1400.22|1399.32|1397.12|0
1733930100000|2024-12-11 15:15:00|1401.71|1399.51|1398.61|1396.41|1402.18|1399.98|1398.13|1395.93|0
1733930400000|2024-12-11 15:20:00|1398.37|1396.17|1397.41|1395.21|1399.56|1397.36|1396.22|1394.02|0
1733930700000|2024-12-11 15:25:00|1396.94|1394.74|1395.98|1393.78|1397.89|1395.69|1395.27|1393.07|0
1733931000000|2024-12-11 15:30:00|1396.22|1394.02|1397.89|1395.69|1398.13|1395.93|1395.74|1393.54|0
1733931300000|2024-12-11 15:35:00|1398.13|1395.93|1398.84|1396.64|1399.32|1397.12|1397.41|1395.21|0
1733931600000|2024-12-11 15:40:00|1399.08|1396.88|1398.94|1396.74|1400.03|1397.83|1396.93|1394.73|0
1733931900000|2024-12-11 15:45:00|1398.7|1396.5|1400.03|1397.83|1400.51|1398.31|1398.46|1396.26|0
1733932200000|2024-12-11 15:50:00|1400.27|1398.07|1397.41|1395.21|1400.99|1398.79|1396.46|1394.26|0
1733932500000|2024-12-11 15:55:00|1397.17|1394.97|1398.13|1395.93|1398.36|1396.16|1395.5|1393.3|0
1733932800000|2024-12-11 16:00:00|1398.36|1396.16|1396.57|1394.37|1398.36|1396.16|1395.74|1393.54|0
1733933100000|2024-12-11 16:05:00|1396.69|1394.49|1398.36|1396.16|1399.79|1397.59|1396.69|1394.49|0
1733933400000|2024-12-11 16:10:00|1398.12|1395.92|1400.27|1398.07|1400.27|1398.07|1398.12|1395.92|0
1733933700000|2024-12-11 16:15:00|1400.51|1398.31|1400.03|1397.83|1400.51|1398.31|1398.84|1396.64|0
1733934000000|2024-12-11 16:20:00|1400.27|1398.07|1402.41|1400.21|1402.41|1400.21|1399.67|1397.47|0
1733934300000|2024-12-11 16:25:00|1402.89|1400.69|1405.03|1402.83|1405.63|1403.43|1402.41|1400.21|0
1733934600000|2024-12-11 16:30:00|1405.16|1402.96|1404.92|1402.72|1405.4|1403.2|1404.2|1402|0
1733934900000|2024-12-11 16:35:00|1404.68|1402.48|1408.26|1406.06|1408.26|1406.06|1404.68|1402.48|0
1733935200000|2024-12-11 16:40:00|1408.5|1406.3|1408.49|1406.29|1408.97|1406.77|1406.35|1404.15|0
1733935500000|2024-12-11 16:45:00|1408.37|1406.17|1408.02|1405.82|1408.73|1406.53|1407.06|1404.86|0
1733935800000|2024-12-11 16:50:00|1408.26|1406.06|1406.59|1404.39|1408.26|1406.06|1405.87|1403.67|0
1733936100000|2024-12-11 16:55:00|1406.82|1404.62|1408.74|1406.54|1408.74|1406.54|1405.63|1403.43|0
1733936400000|2024-12-11 17:00:00|1408.98|1406.78|1411.36|1409.16|1412.08|1409.88|1408.5|1406.3|0
1733936700000|2024-12-11 17:05:00|1411.6|1409.4|1411.6|1409.4|1412.31|1410.11|1410.41|1408.21|0
1733937000000|2024-12-11 17:10:00|1411.36|1409.16|1411.12|1408.92|1412.79|1410.59|1410.65|1408.45|0
1733937300000|2024-12-11 17:15:00|1410.88|1408.68|1410.41|1408.21|1411.84|1409.64|1409.93|1407.73|0
1733937600000|2024-12-11 17:20:00|1410.64|1408.44|1410.47|1408.27|1410.88|1408.68|1409.76|1407.56|0
1733937900000|2024-12-11 17:25:00|1410.24|1408.04|1409.05|1406.85|1410.47|1408.27|1408.57|1406.37|0
1733938200000|2024-12-11 17:30:00|1409.28|1407.08|1409.05|1406.85|1409.76|1407.56|1407.86|1405.66|0
1733938500000|2024-12-11 17:35:00|1408.81|1406.61|1408.82|1406.62|1409.05|1406.85|1406.68|1404.48|0
1733938800000|2024-12-11 17:40:00|1408.58|1406.38|1410.73|1408.53|1410.84|1408.64|1408.58|1406.38|0
1733939100000|2024-12-11 17:45:00|1410.97|1408.77|1410.73|1408.53|1411.21|1409.01|1410.01|1407.81|0
1733939400000|2024-12-11 17:50:00|1410.97|1408.77|1410.25|1408.05|1411.21|1409.01|1409.54|1407.34|0
1733939700000|2024-12-11 17:55:00|1410.01|1407.81|1411.44|1409.24|1411.44|1409.24|1409.3|1407.1|0
1733940000000|2024-12-11 18:00:00|1411.68|1409.48|1413.11|1410.91|1414.55|1412.35|1411.68|1409.48|0
1733940300000|2024-12-11 18:05:00|1412.88|1410.68|1412.04|1409.84|1412.88|1410.68|1411.2|1409|0
1733940600000|2024-12-11 18:10:00|1412.16|1409.96|1411.2|1409|1412.16|1409.96|1410.49|1408.29|0
1733940900000|2024-12-11 18:15:00|1410.97|1408.77|1411.68|1409.48|1411.68|1409.48|1410.49|1408.29|0
1733941200000|2024-12-11 18:20:00|1411.92|1409.72|1411.68|1409.48|1411.92|1409.72|1410.73|1408.53|0
1733941500000|2024-12-11 18:25:00|1411.44|1409.24|1413.59|1411.39|1413.59|1411.39|1411.2|1409|0
1733941800000|2024-12-11 18:30:00|1413.35|1411.15|1412.87|1410.67|1414.3|1412.1|1412.16|1409.96|0
1733942100000|2024-12-11 18:35:00|1413.11|1410.91|1413.11|1410.91|1413.35|1411.15|1412.63|1410.43|0
1733942400000|2024-12-11 18:40:00|1412.87|1410.67|1411.68|1409.48|1413.11|1410.91|1410.72|1408.52|0
1733942700000|2024-12-11 18:45:00|1411.44|1409.24|1412.15|1409.95|1412.39|1410.19|1411.2|1409|0
1733943000000|2024-12-11 18:50:00|1411.92|1409.72|1409.29|1407.09|1411.92|1409.72|1408.58|1406.38|0
1733943300000|2024-12-11 18:55:00|1409.53|1407.33|1408.57|1406.37|1409.53|1407.33|1407.86|1405.66|0
1733943600000|2024-12-11 19:00:00|1408.34|1406.14|1408.1|1405.9|1410.24|1408.04|1407.86|1405.66|0
1733943900000|2024-12-11 19:05:00|1407.86|1405.66|1407.62|1405.42|1408.21|1406.01|1406.06|1403.86|0
1733944200000|2024-12-11 19:10:00|1407.38|1405.18|1408.1|1405.9|1409.53|1407.33|1407.14|1404.94|0
1733944500000|2024-12-11 19:15:00|1408.21|1406.01|1408.81|1406.61|1409.05|1406.85|1407.86|1405.66|0
1733944800000|2024-12-11 19:20:00|1408.57|1406.37|1408.81|1406.61|1409.53|1407.33|1407.38|1405.18|0
1733945100000|2024-12-11 19:25:00|1409.05|1406.85|1409.53|1407.33|1409.53|1407.33|1408.33|1406.13|0
1733945400000|2024-12-11 19:30:00|1409.29|1407.09|1409.76|1407.56|1410.48|1408.28|1408.57|1406.37|0
1733945700000|2024-12-11 19:35:00|1410|1407.8|1411.2|1409|1411.67|1409.47|1409.76|1407.56|0
1733946000000|2024-12-11 19:40:00|1411.43|1409.23|1410|1407.8|1412.15|1409.95|1409.76|1407.56|0
1733946300000|2024-12-11 19:45:00|1409.76|1407.56|1408.09|1405.89|1410.48|1408.28|1407.62|1405.42|0
1733946600000|2024-12-11 19:50:00|1407.85|1405.65|1408.09|1405.89|1409.29|1407.09|1407.38|1405.18|0
1733946900000|2024-12-11 19:55:00|1407.85|1405.65|1409.52|1407.32|1410|1407.8|1407.61|1405.41|0
1733947200000|2024-12-11 20:00:00|1409.28|1407.08|1410.48|1408.28|1410.95|1408.75|1409.05|1406.85|0
1733947500000|2024-12-11 20:05:00|1410.24|1408.04|1409.76|1407.56|1410.48|1408.28|1408.81|1406.61|0
1733947800000|2024-12-11 20:10:00|1409.52|1407.32|1410.24|1408.04|1410.48|1408.28|1409.04|1406.84|0
1733948100000|2024-12-11 20:15:00|1410|1407.8|1409.88|1407.68|1410.48|1408.28|1409.52|1407.32|0
1733948400000|2024-12-11 20:20:00|1409.64|1407.44|1409.4|1407.2|1409.88|1407.68|1409.16|1406.96|0
1733948700000|2024-12-11 20:25:00|1409.16|1406.96|1410.83|1408.63|1410.83|1408.63|1408.92|1406.72|0
1733949000000|2024-12-11 20:30:00|1410.59|1408.39|1408.92|1406.72|1410.59|1408.39|1408.68|1406.48|0
1733949300000|2024-12-11 20:35:00|1409.16|1406.96|1410.35|1408.15|1410.35|1408.15|1408.21|1406.01|0
1733949600000|2024-12-11 20:40:00|1410.11|1407.91|1407.97|1405.77|1410.11|1407.91|1407.97|1405.77|0
1733949900000|2024-12-11 20:45:00|1407.73|1405.53|1408.44|1406.24|1408.92|1406.72|1407.49|1405.29|0
1733950200000|2024-12-11 20:50:00|1408.2|1406|1406.53|1404.33|1408.68|1406.48|1406.3|1404.1|0
1733950500000|2024-12-11 20:55:00|1406.06|1403.86|1406.3|1404.1|1406.3|1404.1|1403.2|1401|0
1733950800000|2024-12-11 21:00:00|1405.82|1403.62|1401.76|1399.56|1405.82|1403.62|1401.53|1399.33|0
1733951100000|2024-12-11 21:05:00|1401.05|1398.85|1400.81|1398.61|1402.72|1400.52|1400.33|1398.13|0
1733951400000|2024-12-11 21:10:00|1401.05|1398.85|1401.29|1399.09|1401.76|1399.56|1401.05|1398.85|0
1733951700000|2024-12-11 21:15:00|1401.39|1398.99|1400.77|1398.37|1401.39|1398.99|1400.77|1398.37|0
1733952000000|2024-12-11 21:20:00|1400.53|1398.13|1400.29|1397.89|1401|1398.6|1400.29|1397.89|0
1733952300000|2024-12-11 21:25:00|1400.05|1397.65|1400.76|1398.36|1400.76|1398.36|1399.57|1397.17|0
1733952600000|2024-12-11 21:30:00|1400.53|1398.13|1400.76|1398.36|1401|1398.6|1400.29|1397.89|0
1733952900000|2024-12-11 21:35:00|1400.64|1398.24|1400.53|1398.13|1400.76|1398.36|1400.29|1397.89|0
1733953200000|2024-12-11 21:40:00|1400.29|1397.89|1400.76|1398.36|1400.76|1398.36|1400.29|1397.89|0
1733953500000|2024-12-11 21:45:00|1400.52|1398.12|1400.52|1398.12|1400.76|1398.36|1400.29|1397.89|0
1733953800000|2024-12-11 21:50:00|1400.29|1397.89|1399.81|1397.41|1400.29|1397.89|1399.57|1397.17|0
1733954100000|2024-12-11 21:55:00|1400.05|1397.65|1400.16|1397.76|1400.28|1397.88|1399.81|1397.41|0
1733954400000|2024-12-11 22:00:00|1400.22|1397.82|1400.22|1397.82|1400.32|1397.92|1400.01|1397.61|0
1733954700000|2024-12-11 22:05:00|1400.28|1397.88|1400.74|1398.34|1400.81|1398.41|1400.28|1397.88|0
1733955000000|2024-12-11 22:10:00|1400.28|1397.88|1400.32|1397.92|1400.53|1398.13|1400.28|1397.88|0
1733955300000|2024-12-11 22:15:00|1400.39|1397.99|1400.18|1397.78|1400.46|1398.06|1399.94|1397.54|0
1733955600000|2024-12-11 22:20:00|1400.25|1397.85|1400.57|1398.17|1400.57|1398.17|1399.77|1397.37|0
1733955900000|2024-12-11 22:25:00|1400.53|1398.13|1400.42|1398.02|1400.57|1398.17|1400.42|1398.02|0
1733956200000|2024-12-11 22:30:00|1400.11|1397.71|1400.11|1397.71|1400.11|1397.71|1400.11|1397.71|0
1733956500000|2024-12-11 22:35:00|1399.97|1397.57|1399.97|1397.57|1399.97|1397.57|1399.97|1397.57|0
1733957100000|2024-12-11 22:45:00|1400|1397.6|1400|1397.6|1400|1397.6|1400|1397.6|0
1733957400000|2024-12-11 22:50:00|1400.04|1397.64|1400.38|1397.98|1400.38|1397.98|1400.04|1397.64|0
1733957700000|2024-12-11 22:55:00|1400.56|1398.16|1400.17|1397.77|1400.59|1398.19|1400.17|1397.77|0
1733958000000|2024-12-11 23:00:00|1400.15|1397.75|1400.04|1397.64|1400.63|1398.23|1398.37|1395.97|0
1733958300000|2024-12-11 23:05:00|1400.28|1397.88|1400.04|1397.64|1400.75|1398.35|1399.56|1397.16|0
1733958600000|2024-12-11 23:10:00|1399.8|1397.4|1400.99|1398.59|1400.99|1398.59|1399.8|1397.4|0
1733958900000|2024-12-11 23:15:00|1400.75|1398.35|1400.51|1398.11|1400.99|1398.59|1400.28|1397.88|0
1733959200000|2024-12-11 23:20:00|1400.28|1397.88|1398.84|1396.44|1400.51|1398.11|1398.61|1396.21|0
1733959500000|2024-12-11 23:25:00|1399.08|1396.68|1399.08|1396.68|1399.08|1396.68|1398.37|1395.97|0
1733959800000|2024-12-11 23:30:00|1398.84|1396.44|1399.8|1397.4|1400.04|1397.64|1398.84|1396.44|0
1733960100000|2024-12-11 23:35:00|1400.04|1397.64|1399.08|1396.68|1400.04|1397.64|1398.84|1396.44|0
1733960400000|2024-12-11 23:40:00|1398.84|1396.44|1398.6|1396.2|1399.08|1396.68|1398.6|1396.2|0
1733960700000|2024-12-11 23:45:00|1398.84|1396.44|1399.56|1397.16|1399.56|1397.16|1398.84|1396.44|0
1733961000000|2024-12-11 23:50:00|1399.67|1397.27|1399.79|1397.39|1399.8|1397.4|1399.56|1397.16|0
1733961300000|2024-12-11 23:55:00|1399.56|1397.16|1399.56|1397.16|1399.79|1397.39|1399.08|1396.68|0
1733961600000|2024-12-12 00:00:00|1399.19|1396.79|1399.56|1397.16|1400.03|1397.63|1399.08|1396.68|0
1733961900000|2024-12-12 00:05:00|1399.32|1396.92|1399.08|1396.68|1399.56|1397.16|1399.08|1396.68|0
1733962200000|2024-12-12 00:10:00|1398.84|1396.44|1399.08|1396.68|1399.08|1396.68|1398.6|1396.2|0
1733962500000|2024-12-12 00:15:00|1398.95|1396.55|1397.65|1395.25|1398.95|1396.55|1397.65|1395.25|0
1733962800000|2024-12-12 00:20:00|1397.76|1395.36|1397.17|1394.77|1397.88|1395.48|1396.93|1394.53|0
1733963100000|2024-12-12 00:25:00|1397.41|1395.01|1396.93|1394.53|1397.88|1395.48|1396.93|1394.53|0
1733963400000|2024-12-12 00:30:00|1397.04|1394.64|1397.41|1395.01|1397.76|1395.36|1396.93|1394.53|0
1733963700000|2024-12-12 00:35:00|1397.52|1395.12|1397.64|1395.24|1397.64|1395.24|1396.93|1394.53|0
1733964000000|2024-12-12 00:40:00|1397.41|1395.01|1396.69|1394.29|1397.41|1395.01|1396.69|1394.29|0
1733964300000|2024-12-12 00:45:00|1396.57|1394.17|1396.45|1394.05|1396.93|1394.53|1396.45|1394.05|0
1733964600000|2024-12-12 00:50:00|1396.21|1393.81|1395.74|1393.34|1396.21|1393.81|1395.02|1392.62|0
1733964900000|2024-12-12 00:55:00|1395.97|1393.57|1397.4|1395|1397.4|1395|1395.97|1393.57|0
1733965200000|2024-12-12 01:00:00|1397.64|1395.24|1397.16|1394.76|1397.88|1395.48|1397.16|1394.76|0
1733965500000|2024-12-12 01:05:00|1397.4|1395|1397.88|1395.48|1397.88|1395.48|1396.93|1394.53|0
1733965800000|2024-12-12 01:10:00|1397.76|1395.36|1398.59|1396.19|1398.59|1396.19|1397.76|1395.36|0
1733966100000|2024-12-12 01:15:00|1398.36|1395.96|1397.64|1395.24|1398.36|1395.96|1397.64|1395.24|0
1733966400000|2024-12-12 01:20:00|1397.88|1395.48|1398.6|1396.2|1398.6|1396.2|1397.88|1395.48|0
1733966700000|2024-12-12 01:25:00|1398.36|1395.96|1399.08|1396.68|1399.08|1396.68|1398.36|1395.96|0
1733967000000|2024-12-12 01:30:00|1398.98|1396.78|1398.5|1396.3|1398.98|1396.78|1398.26|1396.06|0
1733967300000|2024-12-12 01:35:00|1398.74|1396.54|1398.5|1396.3|1398.74|1396.54|1398.02|1395.82|0
1733967600000|2024-12-12 01:40:00|1398.74|1396.54|1398.26|1396.06|1398.74|1396.54|1398.26|1396.06|0
1733967900000|2024-12-12 01:45:00|1398.02|1395.82|1397.54|1395.34|1398.14|1395.94|1397.54|1395.34|0
1733968200000|2024-12-12 01:50:00|1397.31|1395.11|1397.07|1394.87|1397.31|1395.11|1396.12|1393.92|0
1733968500000|2024-12-12 01:55:00|1396.83|1394.63|1396.83|1394.63|1397.07|1394.87|1396.59|1394.39|0
1733968800000|2024-12-12 02:00:00|1397.07|1394.87|1397.54|1395.34|1398.26|1396.06|1397.07|1394.87|0
1733969100000|2024-12-12 02:05:00|1397.3|1395.1|1396.59|1394.39|1397.54|1395.34|1396.59|1394.39|0
1733969400000|2024-12-12 02:10:00|1396.35|1394.15|1397.3|1395.1|1397.3|1395.1|1396.35|1394.15|0
1733969700000|2024-12-12 02:15:00|1397.54|1395.34|1397.3|1395.1|1397.54|1395.34|1396.83|1394.63|0
1733970000000|2024-12-12 02:20:00|1397.54|1395.34|1397.3|1395.1|1397.78|1395.58|1397.3|1395.1|0
1733970300000|2024-12-12 02:25:00|1397.54|1395.34|1397.78|1395.58|1398.02|1395.82|1397.3|1395.1|0
1733970600000|2024-12-12 02:30:00|1397.54|1395.34|1397.3|1395.1|1397.54|1395.34|1397.3|1395.1|0
1733970900000|2024-12-12 02:35:00|1397.54|1395.34|1397.78|1395.58|1398.02|1395.82|1397.54|1395.34|0
1733971200000|2024-12-12 02:40:00|1397.65|1395.45|1397.78|1395.58|1397.78|1395.58|1397.54|1395.34|0
1733971500000|2024-12-12 02:45:00|1397.65|1395.45|1396.58|1394.38|1397.65|1395.45|1396.58|1394.38|0
1733971800000|2024-12-12 02:50:00|1396.46|1394.26|1396.58|1394.38|1396.82|1394.62|1396.11|1393.91|0
1733972100000|2024-12-12 02:55:00|1396.82|1394.62|1396.58|1394.38|1396.82|1394.62|1396.11|1393.91|0
1733972400000|2024-12-12 03:00:00|1396.82|1394.62|1397.06|1394.86|1397.54|1395.34|1396.7|1394.5|0
1733972700000|2024-12-12 03:05:00|1397.3|1395.1|1397.3|1395.1|1397.3|1395.1|1396.82|1394.62|0
1733973000000|2024-12-12 03:10:00|1397.06|1394.86|1396.82|1394.62|1397.3|1395.1|1396.82|1394.62|0
1733973300000|2024-12-12 03:15:00|1396.93|1394.73|1396.82|1394.62|1397.06|1394.86|1396.82|1394.62|0
1733973600000|2024-12-12 03:20:00|1397.06|1394.86|1396.58|1394.38|1397.06|1394.86|1396.34|1394.14|0
1733973900000|2024-12-12 03:25:00|1396.82|1394.62|1397.29|1395.09|1397.53|1395.33|1396.58|1394.38|0
1733974200000|2024-12-12 03:30:00|1397.06|1394.86|1397.53|1395.33|1397.53|1395.33|1396.82|1394.62|0
1733974500000|2024-12-12 03:35:00|1397.77|1395.57|1396.82|1394.62|1397.77|1395.57|1396.82|1394.62|0
1733974800000|2024-12-12 03:40:00|1396.58|1394.38|1396.34|1394.14|1396.58|1394.38|1396.34|1394.14|0
1733975100000|2024-12-12 03:45:00|1396.58|1394.38|1396.82|1394.62|1396.93|1394.73|1396.34|1394.14|0
1733975400000|2024-12-12 03:50:00|1396.69|1394.49|1397.29|1395.09|1397.29|1395.09|1396.69|1394.49|0
1733975700000|2024-12-12 03:55:00|1397.05|1394.85|1397.53|1395.33|1397.53|1395.33|1397.05|1394.85|0
1733976000000|2024-12-12 04:00:00|1397.29|1395.09|1397.29|1395.09|1397.53|1395.33|1397.29|1395.09|0
1733976300000|2024-12-12 04:05:00|1397.53|1395.33|1397.53|1395.33|1397.53|1395.33|1397.4|1395.2|0
1733976600000|2024-12-12 04:10:00|1397.77|1395.57|1397.77|1395.57|1398|1395.8|1397.64|1395.44|0
1733976900000|2024-12-12 04:15:00|1397.53|1395.33|1397.29|1395.09|1397.77|1395.57|1397.05|1394.85|0
1733977200000|2024-12-12 04:20:00|1397.53|1395.33|1398|1395.8|1398|1395.8|1397.53|1395.33|0
1733977500000|2024-12-12 04:25:00|1397.76|1395.56|1397.76|1395.56|1398|1395.8|1397.76|1395.56|0
1733977800000|2024-12-12 04:30:00|1397.64|1395.44|1398|1395.8|1398|1395.8|1397.64|1395.44|0
1733978100000|2024-12-12 04:35:00|1398.24|1396.04|1398.24|1396.04|1398.24|1396.04|1398.12|1395.92|0
1733978400000|2024-12-12 04:40:00|1398.48|1396.28|1398.48|1396.28|1398.48|1396.28|1398.24|1396.04|0
1733978700000|2024-12-12 04:45:00|1398.24|1396.04|1398|1395.8|1398.48|1396.28|1398|1395.8|0
1733979000000|2024-12-12 04:50:00|1398.24|1396.04|1398.24|1396.04|1398.24|1396.04|1398.24|1396.04|0
1733979300000|2024-12-12 04:55:00|1398.48|1396.28|1398.24|1396.04|1398.48|1396.28|1398.24|1396.04|0
1733979600000|2024-12-12 05:00:00|1398.48|1396.28|1398.24|1396.04|1398.71|1396.51|1398.24|1396.04|0
1733979900000|2024-12-12 05:05:00|1398.47|1396.27|1398|1395.8|1398.47|1396.27|1397.76|1395.56|0
1733980200000|2024-12-12 05:10:00|1398.24|1396.04|1398|1395.8|1398.24|1396.04|1398|1395.8|0
1733980500000|2024-12-12 05:15:00|1397.76|1395.56|1398.11|1395.91|1398.23|1396.03|1397.76|1395.56|0
1733980800000|2024-12-12 05:20:00|1398|1395.8|1398.23|1396.03|1398.23|1396.03|1397.76|1395.56|0
1733981400000|2024-12-12 05:30:00|1398.47|1396.27|1398.95|1396.75|1398.95|1396.75|1398.47|1396.27|0
1733981700000|2024-12-12 05:35:00|1398.71|1396.51|1398.95|1396.75|1399.19|1396.99|1398.71|1396.51|0
1733982000000|2024-12-12 05:40:00|1398.71|1396.51|1398.95|1396.75|1398.95|1396.75|1398.23|1396.03|0
1733982300000|2024-12-12 05:45:00|1399.18|1396.98|1399.42|1397.22|1399.42|1397.22|1399.18|1396.98|0
1733982600000|2024-12-12 05:50:00|1399.66|1397.46|1399.42|1397.22|1399.9|1397.7|1399.18|1396.98|0
1733982900000|2024-12-12 05:55:00|1399.54|1397.34|1399.66|1397.46|1399.66|1397.46|1399.42|1397.22|0
1733983200000|2024-12-12 06:00:00|1399.9|1397.7|1399.18|1396.98|1400.61|1398.41|1399.18|1396.98|0
1733983500000|2024-12-12 06:05:00|1399.42|1397.22|1399.18|1396.98|1399.42|1397.22|1398.94|1396.74|0
1733983800000|2024-12-12 06:10:00|1399.42|1397.22|1399.18|1396.98|1399.66|1397.46|1399.18|1396.98|0
1733984100000|2024-12-12 06:15:00|1399.42|1397.22|1399.66|1397.46|1399.66|1397.46|1399.42|1397.22|0
1733984400000|2024-12-12 06:20:00|1399.42|1397.22|1398.94|1396.74|1399.42|1397.22|1398.7|1396.5|0
1733984700000|2024-12-12 06:25:00|1398.7|1396.5|1398.7|1396.5|1398.94|1396.74|1398.7|1396.5|0
1733985000000|2024-12-12 06:30:00|1398.46|1396.26|1397.99|1395.79|1398.46|1396.26|1397.99|1395.79|0
1733985300000|2024-12-12 06:35:00|1397.75|1395.55|1397.99|1395.79|1398.23|1396.03|1397.75|1395.55|0
1733985600000|2024-12-12 06:40:00|1397.75|1395.55|1397.75|1395.55|1397.75|1395.55|1397.51|1395.31|0
1733985900000|2024-12-12 06:45:00|1397.51|1395.31|1397.51|1395.31|1397.51|1395.31|1396.79|1394.59|0
1733986200000|2024-12-12 06:50:00|1397.27|1395.07|1397.74|1395.54|1397.99|1395.79|1397.27|1395.07|0
1733986500000|2024-12-12 06:55:00|1397.5|1395.3|1397.74|1395.54|1397.98|1395.78|1397.5|1395.3|0
1733986800000|2024-12-12 07:00:00|1397.5|1395.3|1397.74|1395.54|1397.98|1395.78|1396.31|1394.11|0
1733987100000|2024-12-12 07:05:00|1397.62|1395.42|1398.46|1396.26|1398.46|1396.26|1397.5|1395.3|0
1733987400000|2024-12-12 07:10:00|1398.22|1396.02|1398.46|1396.26|1398.46|1396.26|1397.74|1395.54|0
1733987700000|2024-12-12 07:15:00|1398.22|1396.02|1397.74|1395.54|1398.46|1396.26|1397.74|1395.54|0
1733988000000|2024-12-12 07:20:00|1397.98|1395.78|1397.74|1395.54|1397.98|1395.78|1397.74|1395.54|0
1733988300000|2024-12-12 07:25:00|1397.62|1395.42|1397.26|1395.06|1397.74|1395.54|1397.26|1395.06|0
1733988600000|2024-12-12 07:30:00|1397.5|1395.3|1397.74|1395.54|1397.74|1395.54|1397.26|1395.06|0
1733988900000|2024-12-12 07:35:00|1397.61|1395.41|1397.5|1395.3|1397.74|1395.54|1397.26|1395.06|0
1733989200000|2024-12-12 07:40:00|1397.26|1395.06|1396.55|1394.35|1397.5|1395.3|1396.42|1394.22|0
1733989500000|2024-12-12 07:45:00|1396.31|1394.11|1397.02|1394.82|1397.02|1394.82|1396.31|1394.11|0
1733989800000|2024-12-12 07:50:00|1397.26|1395.06|1396.07|1393.87|1397.26|1395.06|1395.83|1393.63|0
1733990100000|2024-12-12 07:55:00|1395.83|1393.63|1396.31|1394.11|1396.31|1394.11|1395.59|1393.39|0
1733990400000|2024-12-12 08:00:00|1396.07|1393.87|1398.21|1396.01|1398.45|1396.25|1396.07|1393.87|0
1733990700000|2024-12-12 08:05:00|1397.97|1395.77|1397.5|1395.3|1397.97|1395.77|1397.02|1394.82|0
1733991000000|2024-12-12 08:10:00|1397.02|1394.82|1397.02|1394.82|1397.5|1395.3|1397.02|1394.82|0
1733991300000|2024-12-12 08:15:00|1397.26|1395.06|1397.26|1395.06|1397.61|1395.41|1396.78|1394.58|0
1733991600000|2024-12-12 08:20:00|1397.02|1394.82|1397.26|1395.06|1397.49|1395.29|1397.02|1394.82|0
1733991900000|2024-12-12 08:25:00|1397.02|1394.82|1397.02|1394.82|1397.02|1394.82|1396.3|1394.1|0
1733992200000|2024-12-12 08:30:00|1398.21|1396.01|1396.18|1393.98|1398.69|1396.49|1396.06|1393.86|0
1733992500000|2024-12-12 08:35:00|1396.3|1394.1|1395.59|1393.39|1396.54|1394.34|1395.59|1393.39|0
1733992800000|2024-12-12 08:40:00|1395.35|1393.15|1395.82|1393.62|1395.82|1393.62|1394.87|1392.67|0
1733993100000|2024-12-12 08:45:00|1395.59|1393.39|1396.06|1393.86|1396.3|1394.1|1395.58|1393.38|0
1733993400000|2024-12-12 08:50:00|1395.94|1393.74|1396.06|1393.86|1396.3|1394.1|1395.58|1393.38|0
1733993700000|2024-12-12 08:55:00|1395.94|1393.74|1395.82|1393.62|1396.3|1394.1|1395.58|1393.38|0
1733994000000|2024-12-12 09:00:00|1396.06|1393.86|1396.77|1394.57|1397.25|1395.05|1396.06|1393.86|0
1733994300000|2024-12-12 09:05:00|1396.65|1394.45|1396.06|1393.86|1397.25|1395.05|1396.06|1393.86|0
1733994600000|2024-12-12 09:10:00|1396.3|1394.1|1396.3|1394.1|1396.54|1394.34|1395.34|1393.14|0
1733994900000|2024-12-12 09:15:00|1396.41|1394.21|1396.53|1394.33|1396.53|1394.33|1395.58|1393.38|0
1733995200000|2024-12-12 09:20:00|1396.77|1394.57|1397.01|1394.81|1397.49|1395.29|1396.77|1394.57|0
1733995500000|2024-12-12 09:25:00|1396.53|1394.33|1395.82|1393.62|1396.77|1394.57|1395.82|1393.62|0
1733995800000|2024-12-12 09:30:00|1395.58|1393.38|1395.34|1393.14|1395.58|1393.38|1394.86|1392.66|0
1733996100000|2024-12-12 09:35:00|1395.46|1393.26|1395.34|1393.14|1395.82|1393.62|1395.1|1392.9|0
1733996400000|2024-12-12 09:40:00|1395.45|1393.25|1395.1|1392.9|1395.58|1393.38|1394.86|1392.66|0
1733996700000|2024-12-12 09:45:00|1394.96|1392.76|1395.79|1393.59|1396.03|1393.83|1394.96|1392.76|0
1733997000000|2024-12-12 09:50:00|1395.55|1393.35|1395.55|1393.35|1396.03|1393.83|1395.31|1393.11|0
1733997300000|2024-12-12 09:55:00|1395.43|1393.23|1395.08|1392.88|1395.55|1393.35|1394.36|1392.16|0
1733997600000|2024-12-12 10:00:00|1394.84|1392.64|1395.31|1393.11|1395.31|1393.11|1394.6|1392.4|0
1733997900000|2024-12-12 10:05:00|1395.19|1392.99|1394.84|1392.64|1395.79|1393.59|1394.84|1392.64|0
1733998200000|2024-12-12 10:10:00|1395.07|1392.87|1395.31|1393.11|1395.31|1393.11|1394.47|1392.27|0
1733998500000|2024-12-12 10:15:00|1395.55|1393.35|1395.07|1392.87|1395.79|1393.59|1395.07|1392.87|0
1733998800000|2024-12-12 10:20:00|1395.31|1393.11|1396.26|1394.06|1396.26|1394.06|1395.07|1392.87|0
1733999100000|2024-12-12 10:25:00|1396.5|1394.3|1396.98|1394.78|1397.46|1395.26|1396.5|1394.3|0
1733999400000|2024-12-12 10:30:00|1396.85|1394.65|1396.74|1394.54|1396.98|1394.78|1396.26|1394.06|0
1733999700000|2024-12-12 10:35:00|1396.5|1394.3|1396.02|1393.82|1396.5|1394.3|1396.02|1393.82|0
1734000000000|2024-12-12 10:40:00|1396.14|1393.94|1396.74|1394.54|1396.98|1394.78|1396.14|1393.94|0
1734000300000|2024-12-12 10:45:00|1396.5|1394.3|1395.78|1393.58|1396.5|1394.3|1395.78|1393.58|0
1734000600000|2024-12-12 10:50:00|1395.9|1393.7|1395.78|1393.58|1396.26|1394.06|1395.55|1393.35|0
1734000900000|2024-12-12 10:55:00|1396.02|1393.82|1396.02|1393.82|1396.26|1394.06|1395.78|1393.58|0
1734001200000|2024-12-12 11:00:00|1396.14|1393.94|1396.02|1393.82|1396.74|1394.54|1396.02|1393.82|0
1734001500000|2024-12-12 11:05:00|1395.9|1393.7|1395.54|1393.34|1397.69|1395.49|1395.31|1393.11|0
1734001800000|2024-12-12 11:10:00|1395.78|1393.58|1393.4|1391.2|1395.78|1393.58|1393.4|1391.2|0
1734002100000|2024-12-12 11:15:00|1393.16|1390.96|1394.59|1392.39|1394.59|1392.39|1392.92|1390.72|0
1734002400000|2024-12-12 11:20:00|1394.83|1392.63|1394.11|1391.91|1395.07|1392.87|1394.11|1391.91|0
1734002700000|2024-12-12 11:25:00|1394.35|1392.15|1394.59|1392.39|1394.59|1392.39|1393.64|1391.44|0
1734003000000|2024-12-12 11:30:00|1394.83|1392.63|1395.54|1393.34|1395.78|1393.58|1394.83|1392.63|0
1734003300000|2024-12-12 11:35:00|1395.3|1393.1|1395.54|1393.34|1395.78|1393.58|1395.3|1393.1|0
1734003600000|2024-12-12 11:40:00|1395.78|1393.58|1395.54|1393.34|1395.78|1393.58|1395.06|1392.86|0
1734003900000|2024-12-12 11:45:00|1395.42|1393.22|1395.3|1393.1|1395.78|1393.58|1395.3|1393.1|0
1734004200000|2024-12-12 11:50:00|1395.42|1393.22|1395.78|1393.58|1395.78|1393.58|1394.82|1392.62|0
1734004500000|2024-12-12 11:55:00|1395.54|1393.34|1394.35|1392.15|1395.54|1393.34|1394.35|1392.15|0
1734004800000|2024-12-12 12:00:00|1394.82|1392.62|1394.11|1391.91|1395.06|1392.86|1393.63|1391.43|0
1734005100000|2024-12-12 12:05:00|1394.22|1392.02|1395.78|1393.58|1396.25|1394.05|1394.22|1392.02|0
1734005400000|2024-12-12 12:10:00|1396.01|1393.81|1396.49|1394.29|1396.73|1394.53|1395.78|1393.58|0
1734005700000|2024-12-12 12:15:00|1396.37|1394.17|1396.49|1394.29|1396.49|1394.29|1395.65|1393.45|0
1734006000000|2024-12-12 12:20:00|1396.25|1394.05|1396.49|1394.29|1396.49|1394.29|1396.01|1393.81|0
1734006300000|2024-12-12 12:25:00|1396.25|1394.05|1396.01|1393.81|1396.73|1394.53|1395.54|1393.34|0
1734006600000|2024-12-12 12:30:00|1396.25|1394.05|1394.1|1391.9|1396.25|1394.05|1393.74|1391.54|0
1734006900000|2024-12-12 12:35:00|1393.87|1391.67|1395.06|1392.86|1395.3|1393.1|1393.63|1391.43|0
1734007200000|2024-12-12 12:40:00|1394.82|1392.62|1393.63|1391.43|1394.93|1392.73|1393.5|1391.3|0
1734007500000|2024-12-12 12:45:00|1393.39|1391.19|1394.58|1392.38|1395.06|1392.86|1393.39|1391.19|0
1734007800000|2024-12-12 12:50:00|1394.46|1392.26|1393.15|1390.95|1394.58|1392.38|1392.91|1390.71|0
1734008100000|2024-12-12 12:55:00|1392.91|1390.71|1393.39|1391.19|1393.63|1391.43|1392.67|1390.47|0
1734008400000|2024-12-12 13:00:00|1393.15|1390.95|1391|1388.8|1393.63|1391.43|1390.77|1388.57|0
1734008700000|2024-12-12 13:05:00|1391.24|1389.04|1393.62|1391.42|1393.86|1391.66|1391.24|1389.04|0
1734009000000|2024-12-12 13:10:00|1393.15|1390.95|1393.62|1391.42|1394.1|1391.9|1392.91|1390.71|0
1734009300000|2024-12-12 13:15:00|1393.5|1391.3|1395.05|1392.85|1395.05|1392.85|1393.5|1391.3|0
1734009600000|2024-12-12 13:20:00|1395.29|1393.09|1395.77|1393.57|1396.48|1394.28|1394.57|1392.37|0
1734009900000|2024-12-12 13:25:00|1396|1393.8|1395.64|1393.44|1396|1393.8|1394.81|1392.61|0
1734010200000|2024-12-12 13:30:00|1394.21|1392.01|1390.28|1388.08|1398.98|1396.78|1389.81|1387.61|0
1734010500000|2024-12-12 13:35:00|1390.04|1387.84|1387.85|1385.65|1390.28|1388.08|1385.15|1382.95|0
1734010800000|2024-12-12 13:40:00|1388.09|1385.89|1390.23|1388.03|1391.19|1388.99|1386.9|1384.7|0
1734011100000|2024-12-12 13:45:00|1390.47|1388.27|1390.47|1388.27|1392.14|1389.94|1389.52|1387.32|0
1734011400000|2024-12-12 13:50:00|1390.71|1388.51|1390.47|1388.27|1391.9|1389.7|1389.52|1387.32|0
1734011700000|2024-12-12 13:55:00|1390.71|1388.51|1390.58|1388.38|1390.95|1388.75|1389.04|1386.84|0
1734012000000|2024-12-12 14:00:00|1390.95|1388.75|1392.5|1390.3|1393.69|1391.49|1390.23|1388.03|0
1734012300000|2024-12-12 14:05:00|1392.02|1389.82|1392.73|1390.53|1393.45|1391.25|1391.54|1389.34|0
1734012600000|2024-12-12 14:10:00|1392.5|1390.3|1389.16|1386.96|1393.09|1390.89|1389.16|1386.96|0
1734012900000|2024-12-12 14:15:00|1388.92|1386.72|1390.35|1388.15|1391.3|1389.1|1388.68|1386.48|0
1734013200000|2024-12-12 14:20:00|1390.11|1387.91|1392.02|1389.82|1392.37|1390.17|1389.87|1387.67|0
1734013500000|2024-12-12 14:25:00|1391.54|1389.34|1395.59|1393.39|1395.59|1393.39|1390.82|1388.62|0
1734013800000|2024-12-12 14:30:00|1395.12|1392.92|1388.92|1386.72|1395.12|1392.92|1388.44|1386.24|0
1734014100000|2024-12-12 14:35:00|1389.39|1387.19|1390.35|1388.15|1391.78|1389.58|1388.44|1386.24|0
1734014400000|2024-12-12 14:40:00|1389.63|1387.43|1392.97|1390.77|1393.45|1391.25|1388.44|1386.24|0
1734014700000|2024-12-12 14:45:00|1392.49|1390.29|1388.2|1386|1392.73|1390.53|1388.2|1386|0
1734015000000|2024-12-12 14:50:00|1388.53|1386.33|1387.82|1385.62|1390.68|1388.48|1387.34|1385.14|0
1734015300000|2024-12-12 14:55:00|1387.58|1385.38|1390.68|1388.48|1391.39|1389.19|1386.86|1384.66|0
1734015600000|2024-12-12 15:00:00|1391.15|1388.95|1387.82|1385.62|1391.63|1389.43|1386.62|1384.42|0
1734015900000|2024-12-12 15:05:00|1387.34|1385.14|1384.48|1382.28|1388.53|1386.33|1383.53|1381.33|0
1734016200000|2024-12-12 15:10:00|1384.72|1382.52|1384|1381.8|1385.19|1382.99|1381.14|1378.94|0
1734016500000|2024-12-12 15:15:00|1383.76|1381.56|1388.53|1386.33|1388.53|1386.33|1382.33|1380.13|0
1734016800000|2024-12-12 15:20:00|1388.29|1386.09|1390.91|1388.71|1391.87|1389.67|1386.38|1384.18|0
1734017100000|2024-12-12 15:25:00|1391.15|1388.95|1394.73|1392.53|1395.44|1393.24|1390.44|1388.24|0
1734017400000|2024-12-12 15:30:00|1394.49|1392.29|1394.97|1392.77|1396.87|1394.67|1394.01|1391.81|0
1734017700000|2024-12-12 15:35:00|1395.2|1393|1397.35|1395.15|1398.3|1396.1|1394.73|1392.53|0
1734018000000|2024-12-12 15:40:00|1397.11|1394.91|1393.3|1391.1|1398.07|1395.87|1392.1|1389.9|0
1734018300000|2024-12-12 15:45:00|1393.06|1390.86|1394.96|1392.76|1396.27|1394.07|1392.46|1390.26|0
1734018600000|2024-12-12 15:50:00|1394.73|1392.53|1394.25|1392.05|1395.44|1393.24|1393.06|1390.86|0
1734018900000|2024-12-12 15:55:00|1394.49|1392.29|1396.63|1394.43|1397.11|1394.91|1394.49|1392.29|0
1734019200000|2024-12-12 16:00:00|1396.87|1394.67|1398.78|1396.58|1399.73|1397.53|1395.2|1393|0
1734019500000|2024-12-12 16:05:00|1399.02|1396.82|1398.06|1395.86|1399.97|1397.77|1397.82|1395.62|0
1734019800000|2024-12-12 16:10:00|1398.3|1396.1|1397.35|1395.15|1399.97|1397.77|1397.35|1395.15|0
1734020100000|2024-12-12 16:15:00|1397.58|1395.38|1400.01|1397.81|1400.13|1397.93|1395.91|1393.71|0
1734020400000|2024-12-12 16:20:00|1399.9|1397.7|1398.46|1396.26|1400.13|1397.93|1396.8|1394.6|0
1734020700000|2024-12-12 16:25:00|1398.7|1396.5|1397.75|1395.55|1399.42|1397.22|1397.51|1395.31|0
1734021000000|2024-12-12 16:30:00|1397.99|1395.79|1396.32|1394.12|1397.99|1395.79|1395.84|1393.64|0
1734021300000|2024-12-12 16:35:00|1396.08|1393.88|1395.12|1392.92|1397.03|1394.83|1395.12|1392.92|0
1734021600000|2024-12-12 16:40:00|1394.89|1392.69|1393.46|1391.26|1394.89|1392.69|1392.5|1390.3|0
1734021900000|2024-12-12 16:45:00|1393.69|1391.49|1392.5|1390.3|1393.69|1391.49|1388.45|1386.25|0
1734022200000|2024-12-12 16:50:00|1392.74|1390.54|1390.12|1387.92|1392.74|1390.54|1389.4|1387.2|0
1734022500000|2024-12-12 16:55:00|1390.36|1388.16|1387.02|1384.82|1391.07|1388.87|1387.02|1384.82|0
1734022800000|2024-12-12 17:00:00|1387.5|1385.3|1392.5|1390.3|1392.5|1390.3|1387.26|1385.06|0
1734023100000|2024-12-12 17:05:00|1392.26|1390.06|1394.64|1392.44|1394.88|1392.68|1392.02|1389.82|0
1734023400000|2024-12-12 17:10:00|1394.88|1392.68|1395.36|1393.16|1396.07|1393.87|1394.41|1392.21|0
1734023700000|2024-12-12 17:15:00|1396.07|1393.87|1396.31|1394.11|1397.74|1395.54|1396.07|1393.87|0
1734024000000|2024-12-12 17:20:00|1396.55|1394.35|1393.69|1391.49|1397.03|1394.83|1392.74|1390.54|0
1734024300000|2024-12-12 17:25:00|1393.45|1391.25|1394.09|1391.89|1394.81|1392.61|1392.9|1390.7|0
1734024600000|2024-12-12 17:30:00|1393.86|1391.66|1390.28|1388.08|1394.57|1392.37|1389.8|1387.6|0
1734024900000|2024-12-12 17:35:00|1390.04|1387.84|1391.71|1389.51|1391.95|1389.75|1388.13|1385.93|0
1734025200000|2024-12-12 17:40:00|1391.23|1389.03|1390.52|1388.32|1391.23|1389.03|1388.85|1386.65|0
1734025500000|2024-12-12 17:45:00|1392.18|1389.98|1392.18|1389.98|1393.38|1391.18|1391.47|1389.27|0
1734025800000|2024-12-12 17:50:00|1392.06|1389.86|1392.42|1390.22|1392.42|1390.22|1390.04|1387.84|0
1734026100000|2024-12-12 17:55:00|1392.66|1390.46|1396.71|1394.51|1397.19|1394.99|1392.66|1390.46|0
1734026400000|2024-12-12 18:00:00|1396.48|1394.28|1393.85|1391.65|1397.43|1395.23|1393.85|1391.65|0
1734026700000|2024-12-12 18:05:00|1393.97|1391.77|1396.47|1394.27|1396.47|1394.27|1393.37|1391.17|0
1734027000000|2024-12-12 18:10:00|1396.71|1394.51|1396.71|1394.51|1396.95|1394.75|1393.61|1391.41|0
1734027300000|2024-12-12 18:15:00|1396.47|1394.27|1397.19|1394.99|1397.19|1394.99|1394.8|1392.6|0
1734027600000|2024-12-12 18:20:00|1396.95|1394.75|1397.19|1394.99|1397.67|1395.47|1395.76|1393.56|0
1734027900000|2024-12-12 18:25:00|1396.95|1394.75|1394.09|1391.89|1398.14|1395.94|1393.61|1391.41|0
1734028200000|2024-12-12 18:30:00|1393.85|1391.65|1391.46|1389.26|1394.09|1391.89|1391.46|1389.26|0
1734028500000|2024-12-12 18:35:00|1391.23|1389.03|1390.75|1388.55|1391.23|1389.03|1388.36|1386.16|0
1734028800000|2024-12-12 18:40:00|1390.51|1388.31|1389.08|1386.88|1391.94|1389.74|1388.6|1386.4|0
1734029100000|2024-12-12 18:45:00|1388.84|1386.64|1390.27|1388.07|1390.27|1388.07|1388.72|1386.52|0
1734029400000|2024-12-12 18:50:00|1390.51|1388.31|1389.08|1386.88|1390.51|1388.31|1388.36|1386.16|0
1734029700000|2024-12-12 18:55:00|1388.84|1386.64|1386.69|1384.49|1389.55|1387.35|1386.46|1384.26|0
1734030000000|2024-12-12 19:00:00|1386.46|1384.26|1389.49|1387.29|1389.49|1387.29|1384.79|1382.59|0
1734030300000|2024-12-12 19:05:00|1389.72|1387.52|1387.82|1385.62|1390.68|1388.48|1387.58|1385.38|0
1734030600000|2024-12-12 19:10:00|1388.06|1385.86|1386.15|1383.95|1389.96|1387.76|1385.91|1383.71|0
1734030900000|2024-12-12 19:15:00|1386.39|1384.19|1384.48|1382.28|1386.87|1384.67|1384.01|1381.81|0
1734031200000|2024-12-12 19:20:00|1383.77|1381.57|1381.15|1378.95|1384.25|1382.05|1378.53|1376.33|0
1734031500000|2024-12-12 19:25:00|1380.91|1378.71|1379.48|1377.28|1382.82|1380.62|1379.25|1377.05|0
1734031800000|2024-12-12 19:30:00|1379.25|1377.05|1381.86|1379.66|1382.58|1380.38|1379.25|1377.05|0
1734032100000|2024-12-12 19:35:00|1381.63|1379.43|1383.77|1381.57|1384.01|1381.81|1380.91|1378.71|0
1734032400000|2024-12-12 19:40:00|1384.01|1381.81|1382.81|1380.61|1384.01|1381.81|1380.44|1378.24|0
1734032700000|2024-12-12 19:45:00|1382.58|1380.38|1381.86|1379.66|1384.24|1382.04|1381.15|1378.95|0
1734033000000|2024-12-12 19:50:00|1381.62|1379.42|1381.15|1378.95|1382.81|1380.61|1379.48|1377.28|0
1734033300000|2024-12-12 19:55:00|1381.39|1379.19|1381.38|1379.18|1382.1|1379.9|1379.48|1377.28|0
1734033600000|2024-12-12 20:00:00|1380.43|1378.23|1379.48|1377.28|1381.38|1379.18|1379|1376.8|0
1734033900000|2024-12-12 20:05:00|1379.72|1377.52|1380.88|1378.68|1382.2|1380|1379.33|1377.13|0
1734034200000|2024-12-12 20:10:00|1380.77|1378.57|1378.86|1376.66|1381.01|1378.81|1377.91|1375.71|0
1734034500000|2024-12-12 20:15:00|1378.63|1376.43|1379.58|1377.38|1381|1378.8|1378.63|1376.43|0
1734034800000|2024-12-12 20:20:00|1379.34|1377.14|1379.1|1376.9|1381|1378.8|1378.86|1376.66|0
1734035100000|2024-12-12 20:25:00|1379.34|1377.14|1379.1|1376.9|1380.05|1377.85|1377.91|1375.71|0
1734035400000|2024-12-12 20:30:00|1379.81|1377.61|1382.91|1380.71|1382.91|1380.71|1379.1|1376.9|0
1734035700000|2024-12-12 20:35:00|1382.67|1380.47|1381.24|1379.04|1382.91|1380.71|1381.24|1379.04|0
1734036000000|2024-12-12 20:40:00|1380.05|1377.85|1380.64|1378.44|1381|1378.8|1379.1|1376.9|0
1734036300000|2024-12-12 20:45:00|1380.88|1378.68|1380.64|1378.44|1383.26|1381.06|1380.4|1378.2|0
1734036600000|2024-12-12 20:50:00|1381.11|1378.91|1377.54|1375.34|1383.26|1381.06|1377.54|1375.34|0
1734036900000|2024-12-12 20:55:00|1377.31|1375.11|1374.93|1372.73|1377.31|1375.11|1374.93|1372.73|0
1734037200000|2024-12-12 21:00:00|1374.69|1372.49|1372.31|1370.11|1374.69|1372.49|1371.6|1369.4|0
1734037500000|2024-12-12 21:05:00|1372.07|1369.87|1372.79|1370.59|1373.26|1371.06|1371.36|1369.16|0
1734037800000|2024-12-12 21:10:00|1372.55|1370.35|1371.6|1369.4|1372.55|1370.35|1370.64|1368.44|0
1734038100000|2024-12-12 21:15:00|1371.7|1369.3|1375.98|1373.58|1376.21|1373.81|1370.27|1367.87|0
1734038400000|2024-12-12 21:20:00|1376.21|1373.81|1377.17|1374.77|1377.17|1374.77|1375.26|1372.86|0
1734038700000|2024-12-12 21:25:00|1377.28|1374.88|1377.88|1375.48|1377.88|1375.48|1376.21|1373.81|0
1734039000000|2024-12-12 21:30:00|1378.12|1375.72|1376.69|1374.29|1378.12|1375.72|1376.45|1374.05|0
1734039300000|2024-12-12 21:35:00|1376.45|1374.05|1374.31|1371.91|1376.45|1374.05|1374.07|1371.67|0
1734039600000|2024-12-12 21:40:00|1374.78|1372.38|1375.02|1372.62|1375.26|1372.86|1373.83|1371.43|0
1734039900000|2024-12-12 21:45:00|1374.78|1372.38|1374.78|1372.38|1375.26|1372.86|1373.59|1371.19|0
1734040200000|2024-12-12 21:50:00|1374.55|1372.15|1374.31|1371.91|1374.78|1372.38|1373.36|1370.96|0
1734040500000|2024-12-12 21:55:00|1374.07|1371.67|1372.99|1370.59|1374.31|1371.91|1372.99|1370.59|0
1734040800000|2024-12-12 22:00:00|1374.32|1371.92|1373.69|1371.29|1374.32|1371.92|1373.31|1370.91|0
1734041100000|2024-12-12 22:05:00|1373.79|1371.39|1373.16|1370.76|1374.11|1371.71|1373.16|1370.76|0
1734041400000|2024-12-12 22:10:00|1373.62|1371.22|1373.37|1370.97|1373.62|1371.22|1372.78|1370.38|0
1734041700000|2024-12-12 22:15:00|1373.54|1371.14|1373.83|1371.43|1374|1371.6|1373.54|1371.14|0
1734042000000|2024-12-12 22:20:00|1373.86|1371.46|1375.14|1372.74|1375.21|1372.81|1373.68|1371.28|0
1734042300000|2024-12-12 22:25:00|1375.17|1372.77|1376.63|1374.23|1376.63|1374.23|1375.17|1372.77|0
1734042600000|2024-12-12 22:30:00|1376.6|1374.2|1376.78|1374.38|1377.6|1375.2|1376.11|1373.71|0
1734042900000|2024-12-12 22:35:00|1376.7|1374.3|1378.36|1375.96|1378.72|1376.32|1376.7|1374.3|0
1734043200000|2024-12-12 22:40:00|1378.01|1375.61|1379.78|1377.38|1380.69|1378.29|1378.01|1375.61|0
1734043500000|2024-12-12 22:45:00|1379.68|1377.28|1379.11|1376.71|1381.11|1378.71|1377.49|1375.09|0
1734043800000|2024-12-12 22:50:00|1380.07|1377.67|1380.07|1377.67|1380.46|1378.06|1379.96|1377.56|0
1734044100000|2024-12-12 22:55:00|1380.1|1377.7|1381.26|1378.86|1381.53|1379.13|1379.79|1377.39|0
1734044400000|2024-12-12 23:00:00|1380.6|1378.2|1378.58|1376.18|1380.72|1378.32|1377.39|1374.99|0
1734044700000|2024-12-12 23:05:00|1378.69|1376.29|1377.39|1374.99|1379.53|1377.13|1377.39|1374.99|0
1734045000000|2024-12-12 23:10:00|1377.5|1375.1|1376.91|1374.51|1377.63|1375.23|1376.68|1374.28|0
1734045300000|2024-12-12 23:15:00|1377.15|1374.75|1378.58|1376.18|1378.58|1376.18|1377.15|1374.75|0
1734045600000|2024-12-12 23:20:00|1378.82|1376.42|1378.58|1376.18|1378.82|1376.42|1378.1|1375.7|0
1734045900000|2024-12-12 23:25:00|1378.34|1375.94|1378.1|1375.7|1378.58|1376.18|1377.86|1375.46|0
1734046200000|2024-12-12 23:30:00|1378.34|1375.94|1379.05|1376.65|1379.05|1376.65|1377.39|1374.99|0
1734046500000|2024-12-12 23:35:00|1379.29|1376.89|1379.53|1377.13|1379.77|1377.37|1378.81|1376.41|0
1734046800000|2024-12-12 23:40:00|1379.4|1377|1379.53|1377.13|1379.53|1377.13|1378.58|1376.18|0
1734047100000|2024-12-12 23:45:00|1379.76|1377.36|1378.81|1376.41|1380.48|1378.08|1378.81|1376.41|0
1734047400000|2024-12-12 23:50:00|1379.05|1376.65|1378.93|1376.53|1379.53|1377.13|1378.57|1376.17|0
1734047700000|2024-12-12 23:55:00|1379.05|1376.65|1379.53|1377.13|1380.24|1377.84|1378.93|1376.53|0
1734048000000|2024-12-13 00:00:00|1379.76|1377.36|1379.52|1377.12|1380|1377.6|1378.34|1375.94|0
1734048300000|2024-12-13 00:05:00|1379.4|1377|1381.19|1378.79|1381.43|1379.03|1379.29|1376.89|0
1734048600000|2024-12-13 00:10:00|1381.43|1379.03|1382.49|1380.09|1382.62|1380.22|1381.19|1378.79|0
1734048900000|2024-12-13 00:15:00|1382.62|1380.22|1381.9|1379.5|1382.62|1380.22|1381.3|1378.9|0
1734049200000|2024-12-13 00:20:00|1382.14|1379.74|1382.62|1380.22|1383.33|1380.93|1382.14|1379.74|0
1734049500000|2024-12-13 00:25:00|1382.38|1379.98|1383.57|1381.17|1383.81|1381.41|1382.38|1379.98|0
1734049800000|2024-12-13 00:30:00|1383.81|1381.41|1384.04|1381.64|1384.52|1382.12|1383.81|1381.41|0
1734050100000|2024-12-13 00:35:00|1383.81|1381.41|1384.28|1381.88|1384.28|1381.88|1383.09|1380.69|0
1734050400000|2024-12-13 00:40:00|1384.4|1382|1384.28|1381.88|1384.76|1382.36|1384.04|1381.64|0
1734050700000|2024-12-13 00:45:00|1384.52|1382.12|1383.09|1380.69|1384.52|1382.12|1383.09|1380.69|0
1734051000000|2024-12-13 00:50:00|1383.33|1380.93|1383.56|1381.16|1384.52|1382.12|1383.33|1380.93|0
1734051300000|2024-12-13 00:55:00|1383.8|1381.4|1383.33|1380.93|1384.04|1381.64|1383.33|1380.93|0
1734051600000|2024-12-13 01:00:00|1382.85|1380.45|1382.37|1379.97|1383.09|1380.69|1381.66|1379.26|0
1734051900000|2024-12-13 01:05:00|1382.61|1380.21|1382.61|1380.21|1382.85|1380.45|1381.9|1379.5|0
1734052200000|2024-12-13 01:10:00|1382.85|1380.45|1382.37|1379.97|1383.09|1380.69|1382.37|1379.97|0
1734052500000|2024-12-13 01:15:00|1382.13|1379.73|1381.66|1379.26|1382.13|1379.73|1380.71|1378.31|0
1734052800000|2024-12-13 01:20:00|1381.53|1379.13|1380.94|1378.54|1381.53|1379.13|1380.1|1377.7|0
1734053100000|2024-12-13 01:25:00|1380.82|1378.42|1379.99|1377.59|1380.94|1378.54|1379.87|1377.47|0
1734053400000|2024-12-13 01:30:00|1379.89|1377.69|1380.6|1378.4|1380.72|1378.52|1379.89|1377.69|0
1734053700000|2024-12-13 01:35:00|1380.48|1378.28|1380.36|1378.16|1380.84|1378.64|1380.36|1378.16|0
1734054000000|2024-12-13 01:40:00|1380.24|1378.04|1380.36|1378.16|1380.84|1378.64|1380.13|1377.93|0
1734054300000|2024-12-13 01:45:00|1380.6|1378.4|1380.36|1378.16|1381.55|1379.35|1380|1377.8|0
1734054600000|2024-12-13 01:50:00|1380.6|1378.4|1379.41|1377.21|1380.84|1378.64|1379.41|1377.21|0
1734054900000|2024-12-13 01:55:00|1379.65|1377.45|1379.89|1377.69|1380.12|1377.92|1379.65|1377.45|0
1734055200000|2024-12-13 02:00:00|1379.65|1377.45|1377.74|1375.54|1379.89|1377.69|1377.03|1374.83|0
1734055500000|2024-12-13 02:05:00|1377.62|1375.42|1376.79|1374.59|1377.98|1375.78|1376.79|1374.59|0
1734055800000|2024-12-13 02:10:00|1376.55|1374.35|1376.79|1374.59|1377.03|1374.83|1375.13|1372.93|0
1734056100000|2024-12-13 02:15:00|1377.03|1374.83|1378.33|1376.13|1378.46|1376.26|1377.03|1374.83|0
1734056400000|2024-12-13 02:20:00|1378.46|1376.26|1379.65|1377.45|1379.88|1377.68|1377.98|1375.78|0
1734056700000|2024-12-13 02:25:00|1379.41|1377.21|1380|1377.8|1380.36|1378.16|1378.93|1376.73|0
1734057000000|2024-12-13 02:30:00|1379.88|1377.68|1379.64|1377.44|1379.88|1377.68|1379.17|1376.97|0
1734057300000|2024-12-13 02:35:00|1379.88|1377.68|1379.17|1376.97|1380.12|1377.92|1379.17|1376.97|0
1734057600000|2024-12-13 02:40:00|1379.04|1376.84|1378.45|1376.25|1379.41|1377.21|1378.33|1376.13|0
1734057900000|2024-12-13 02:45:00|1378.93|1376.73|1378.93|1376.73|1379.64|1377.44|1378.69|1376.49|0
1734058200000|2024-12-13 02:50:00|1378.8|1376.6|1378.45|1376.25|1378.93|1376.73|1378.21|1376.01|0
1734058500000|2024-12-13 02:55:00|1378.21|1376.01|1379.4|1377.2|1379.64|1377.44|1378.21|1376.01|0
1734058800000|2024-12-13 03:00:00|1379.64|1377.44|1377.74|1375.54|1379.64|1377.44|1377.74|1375.54|0
1734059100000|2024-12-13 03:05:00|1377.5|1375.3|1377.74|1375.54|1378.21|1376.01|1377.5|1375.3|0
1734059400000|2024-12-13 03:10:00|1377.85|1375.65|1377.73|1375.53|1378.45|1376.25|1377.73|1375.53|0
1734059700000|2024-12-13 03:15:00|1377.5|1375.3|1378.45|1376.25|1378.45|1376.25|1377.26|1375.06|0
1734060000000|2024-12-13 03:20:00|1378.21|1376.01|1377.26|1375.06|1378.21|1376.01|1377.02|1374.82|0
1734060300000|2024-12-13 03:25:00|1377.13|1374.93|1375.83|1373.63|1377.26|1375.06|1375.83|1373.63|0
1734060600000|2024-12-13 03:30:00|1376.07|1373.87|1376.54|1374.34|1376.54|1374.34|1376.07|1373.87|0
1734060900000|2024-12-13 03:35:00|1376.3|1374.1|1377.26|1375.06|1377.26|1375.06|1376.18|1373.98|0
1734061200000|2024-12-13 03:40:00|1377.37|1375.17|1376.3|1374.1|1377.49|1375.29|1376.07|1373.87|0
1734061500000|2024-12-13 03:45:00|1376.42|1374.22|1377.49|1375.29|1377.49|1375.29|1376.3|1374.1|0
1734061800000|2024-12-13 03:50:00|1377.37|1375.17|1377.02|1374.82|1377.49|1375.29|1376.54|1374.34|0
1734062100000|2024-12-13 03:55:00|1377.25|1375.05|1376.54|1374.34|1377.25|1375.05|1376.54|1374.34|0
1734062400000|2024-12-13 04:00:00|1376.78|1374.58|1376.41|1374.21|1376.78|1374.58|1375.83|1373.63|0
1734062700000|2024-12-13 04:05:00|1376.3|1374.1|1376.41|1374.21|1376.78|1374.58|1376.3|1374.1|0
1734063000000|2024-12-13 04:10:00|1376.54|1374.34|1377.01|1374.81|1377.25|1375.05|1376.54|1374.34|0
1734063300000|2024-12-13 04:15:00|1376.89|1374.69|1376.54|1374.34|1376.89|1374.69|1375.82|1373.62|0
1734063600000|2024-12-13 04:20:00|1377.01|1374.81|1377.96|1375.76|1377.96|1375.76|1376.77|1374.57|0
1734063900000|2024-12-13 04:25:00|1378.08|1375.88|1377.96|1375.76|1378.08|1375.88|1377.49|1375.29|0
1734064200000|2024-12-13 04:30:00|1378.08|1375.88|1378.44|1376.24|1378.44|1376.24|1377.96|1375.76|0
1734064500000|2024-12-13 04:35:00|1378.68|1376.48|1378.91|1376.71|1379.39|1377.19|1378.68|1376.48|0
1734064800000|2024-12-13 04:40:00|1379.15|1376.95|1378.91|1376.71|1379.27|1377.07|1378.68|1376.48|0
1734065100000|2024-12-13 04:45:00|1379.15|1376.95|1379.87|1377.67|1379.87|1377.67|1379.15|1376.95|0
1734065400000|2024-12-13 04:50:00|1379.86|1377.66|1380.34|1378.14|1380.58|1378.38|1379.63|1377.43|0
1734065700000|2024-12-13 04:55:00|1380.45|1378.25|1380.58|1378.38|1380.58|1378.38|1380.1|1377.9|0
1734066000000|2024-12-13 05:00:00|1380.45|1378.25|1380.58|1378.38|1380.82|1378.62|1380.1|1377.9|0
1734066300000|2024-12-13 05:05:00|1380.45|1378.25|1379.39|1377.19|1380.45|1378.25|1379.39|1377.19|0
1734066600000|2024-12-13 05:10:00|1379.15|1376.95|1378.91|1376.71|1379.15|1376.95|1378.43|1376.23|0
1734066900000|2024-12-13 05:15:00|1378.79|1376.59|1378.79|1376.59|1378.91|1376.71|1378.43|1376.23|0
1734067200000|2024-12-13 05:20:00|1378.67|1376.47|1378.91|1376.71|1378.91|1376.71|1378.43|1376.23|0
1734067500000|2024-12-13 05:25:00|1378.67|1376.47|1379.15|1376.95|1379.62|1377.42|1378.67|1376.47|0
1734067800000|2024-12-13 05:30:00|1378.67|1376.47|1378.91|1376.71|1379.15|1376.95|1378.67|1376.47|0
1734068100000|2024-12-13 05:35:00|1378.78|1376.58|1378.91|1376.71|1379.15|1376.95|1378.67|1376.47|0
1734068400000|2024-12-13 05:40:00|1379.14|1376.94|1379.38|1377.18|1379.86|1377.66|1379.14|1376.94|0
1734068700000|2024-12-13 05:45:00|1379.26|1377.06|1379.62|1377.42|1379.86|1377.66|1378.91|1376.71|0
1734069000000|2024-12-13 05:50:00|1379.38|1377.18|1379.86|1377.66|1379.86|1377.66|1378.91|1376.71|0
1734069300000|2024-12-13 05:55:00|1379.73|1377.53|1379.38|1377.18|1379.73|1377.53|1379.14|1376.94|0
1734069600000|2024-12-13 06:00:00|1379.62|1377.42|1380.57|1378.37|1380.57|1378.37|1379.62|1377.42|0
1734069900000|2024-12-13 06:05:00|1380.81|1378.61|1380.57|1378.37|1381.05|1378.85|1380.57|1378.37|0
1734070200000|2024-12-13 06:10:00|1380.33|1378.13|1381.04|1378.84|1381.05|1378.85|1380.33|1378.13|0
1734070500000|2024-12-13 06:15:00|1380.92|1378.72|1380.57|1378.37|1380.92|1378.72|1380.09|1377.89|0
1734070800000|2024-12-13 06:20:00|1380.81|1378.61|1381.28|1379.08|1381.28|1379.08|1380.57|1378.37|0
1734071100000|2024-12-13 06:25:00|1381.04|1378.84|1381.52|1379.32|1381.76|1379.56|1381.04|1378.84|0
1734071400000|2024-12-13 06:30:00|1381.28|1379.08|1381.04|1378.84|1381.52|1379.32|1381.04|1378.84|0
1734071700000|2024-12-13 06:35:00|1380.8|1378.6|1381.28|1379.08|1381.28|1379.08|1380.33|1378.13|0
1734072000000|2024-12-13 06:40:00|1381.52|1379.32|1381.76|1379.56|1381.99|1379.79|1381.28|1379.08|0
1734072300000|2024-12-13 06:45:00|1381.52|1379.32|1381.75|1379.55|1381.99|1379.79|1381.52|1379.32|0
1734072600000|2024-12-13 06:50:00|1381.99|1379.79|1382.94|1380.74|1383.42|1381.22|1381.99|1379.79|0
1734072900000|2024-12-13 06:55:00|1383.06|1380.86|1383.42|1381.22|1383.42|1381.22|1382.94|1380.74|0
1734073200000|2024-12-13 07:00:00|1383.18|1380.98|1381.99|1379.79|1383.9|1381.7|1381.99|1379.79|0
1734073500000|2024-12-13 07:05:00|1381.75|1379.55|1382.47|1380.27|1382.58|1380.38|1380.56|1378.36|0
1734073800000|2024-12-13 07:10:00|1382.23|1380.03|1382.94|1380.74|1382.94|1380.74|1381.51|1379.31|0
1734074100000|2024-12-13 07:15:00|1382.7|1380.5|1382.7|1380.5|1382.94|1380.74|1381.99|1379.79|0
1734074400000|2024-12-13 07:20:00|1382.58|1380.38|1383.89|1381.69|1383.89|1381.69|1382.58|1380.38|0
1734074700000|2024-12-13 07:25:00|1383.77|1381.57|1384.61|1382.41|1384.85|1382.65|1383.42|1381.22|0
1734075000000|2024-12-13 07:30:00|1384.48|1382.28|1384.37|1382.17|1385.08|1382.88|1383.89|1381.69|0
1734075300000|2024-12-13 07:35:00|1384.61|1382.41|1383.89|1381.69|1384.61|1382.41|1383.42|1381.22|0
1734075600000|2024-12-13 07:40:00|1384.13|1381.93|1383.89|1381.69|1384.37|1382.17|1383.41|1381.21|0
1734075900000|2024-12-13 07:45:00|1383.65|1381.45|1383.89|1381.69|1383.89|1381.69|1383.18|1380.98|0
1734076200000|2024-12-13 07:50:00|1384.13|1381.93|1384.6|1382.4|1384.84|1382.64|1384.13|1381.93|0
1734076500000|2024-12-13 07:55:00|1384.48|1382.28|1383.89|1381.69|1384.84|1382.64|1383.41|1381.21|0
1734076800000|2024-12-13 08:00:00|1383.65|1381.45|1385.79|1383.59|1385.79|1383.59|1383.17|1380.97|0
1734077100000|2024-12-13 08:05:00|1386.03|1383.83|1385.56|1383.36|1386.27|1384.07|1384.84|1382.64|0
1734077400000|2024-12-13 08:10:00|1385.67|1383.47|1385.55|1383.35|1386.27|1384.07|1385.32|1383.12|0
1734077700000|2024-12-13 08:15:00|1385.79|1383.59|1387.22|1385.02|1387.22|1385.02|1385.79|1383.59|0
1734078000000|2024-12-13 08:20:00|1387.46|1385.26|1388.17|1385.97|1388.17|1385.97|1387.46|1385.26|0
1734078300000|2024-12-13 08:25:00|1388.41|1386.21|1389.36|1387.16|1389.6|1387.4|1388.41|1386.21|0
1734078600000|2024-12-13 08:30:00|1389.13|1386.93|1387.7|1385.5|1389.6|1387.4|1387.7|1385.5|0
1734078900000|2024-12-13 08:35:00|1388.17|1385.97|1388.41|1386.21|1388.89|1386.69|1387.46|1385.26|0
1734079200000|2024-12-13 08:40:00|1388.65|1386.45|1387.46|1385.26|1388.89|1386.69|1387.46|1385.26|0
1734079500000|2024-12-13 08:45:00|1387.22|1385.02|1387.46|1385.26|1387.93|1385.73|1386.27|1384.07|0
1734079800000|2024-12-13 08:50:00|1387.57|1385.37|1387.93|1385.73|1387.93|1385.73|1387.22|1385.02|0
1734080100000|2024-12-13 08:55:00|1387.81|1385.61|1388.17|1385.97|1388.65|1386.45|1387.46|1385.26|0
1734080400000|2024-12-13 09:00:00|1388.41|1386.21|1388.88|1386.68|1388.88|1386.68|1387.93|1385.73|0
1734080700000|2024-12-13 09:05:00|1389.12|1386.92|1388.41|1386.21|1389.36|1387.16|1387.93|1385.73|0
1734081000000|2024-12-13 09:10:00|1388.17|1385.97|1389.6|1387.4|1389.84|1387.64|1388.17|1385.97|0
1734081300000|2024-12-13 09:15:00|1389.84|1387.64|1389.12|1386.92|1390.07|1387.87|1388.88|1386.68|0
1734081600000|2024-12-13 09:20:00|1388.88|1386.68|1390.07|1387.87|1390.07|1387.87|1388.88|1386.68|0
1734081900000|2024-12-13 09:25:00|1389.83|1387.63|1390.31|1388.11|1390.55|1388.35|1389.36|1387.16|0
1734082200000|2024-12-13 09:30:00|1390.07|1387.87|1388.64|1386.44|1390.07|1387.87|1388.4|1386.2|0
1734082500000|2024-12-13 09:35:00|1388.52|1386.32|1389.71|1387.51|1389.71|1387.51|1388.4|1386.2|0
1734082800000|2024-12-13 09:40:00|1389.83|1387.63|1391.5|1389.3|1391.74|1389.54|1389.83|1387.63|0
1734083100000|2024-12-13 09:45:00|1391.26|1389.06|1391.5|1389.3|1391.74|1389.54|1391.02|1388.82|0
1734083400000|2024-12-13 09:50:00|1391.26|1389.06|1391.85|1389.65|1392.21|1390.01|1391.26|1389.06|0
1734083700000|2024-12-13 09:55:00|1391.98|1389.78|1392.45|1390.25|1392.45|1390.25|1391.74|1389.54|0
1734084000000|2024-12-13 10:00:00|1392.33|1390.13|1393.64|1391.44|1393.88|1391.68|1392.21|1390.01|0
1734084300000|2024-12-13 10:05:00|1393.41|1391.21|1392.69|1390.49|1393.64|1391.44|1392.45|1390.25|0
1734084600000|2024-12-13 10:10:00|1392.57|1390.37|1393.4|1391.2|1393.4|1391.2|1392.57|1390.37|0
1734084900000|2024-12-13 10:15:00|1393.17|1390.97|1392.21|1390.01|1393.17|1390.97|1391.74|1389.54|0
1734085200000|2024-12-13 10:20:00|1391.97|1389.77|1392.69|1390.49|1392.93|1390.73|1391.97|1389.77|0
1734085500000|2024-12-13 10:25:00|1392.93|1390.73|1393.64|1391.44|1393.88|1391.68|1392.69|1390.49|0
1734085800000|2024-12-13 10:30:00|1393.4|1391.2|1392.45|1390.25|1393.4|1391.2|1392.45|1390.25|0
1734086100000|2024-12-13 10:35:00|1392.69|1390.49|1393.64|1391.44|1393.88|1391.68|1392.56|1390.36|0
1734086400000|2024-12-13 10:40:00|1393.88|1391.68|1394.12|1391.92|1394.59|1392.39|1393.64|1391.44|0
1734086700000|2024-12-13 10:45:00|1393.88|1391.68|1394.35|1392.15|1394.59|1392.39|1393.88|1391.68|0
1734087000000|2024-12-13 10:50:00|1394.59|1392.39|1393.64|1391.44|1394.59|1392.39|1393.64|1391.44|0
1734087300000|2024-12-13 10:55:00|1393.4|1391.2|1393.88|1391.68|1394.59|1392.39|1393.4|1391.2|0
1734087600000|2024-12-13 11:00:00|1393.75|1391.55|1394.35|1392.15|1394.35|1392.15|1393.75|1391.55|0
1734087900000|2024-12-13 11:05:00|1394.23|1392.03|1394.83|1392.63|1394.83|1392.63|1394.11|1391.91|0
1734088200000|2024-12-13 11:10:00|1394.94|1392.74|1393.64|1391.44|1394.94|1392.74|1393.64|1391.44|0
1734088500000|2024-12-13 11:15:00|1393.87|1391.67|1393.87|1391.67|1394.11|1391.91|1392.92|1390.72|0
1734088800000|2024-12-13 11:20:00|1393.99|1391.79|1394.11|1391.91|1394.59|1392.39|1393.87|1391.67|0
1734089100000|2024-12-13 11:25:00|1394.23|1392.03|1393.4|1391.2|1394.23|1392.03|1392.92|1390.72|0
1734089400000|2024-12-13 11:30:00|1393.16|1390.96|1393.87|1391.67|1394.59|1392.39|1393.16|1390.96|0
1734089700000|2024-12-13 11:35:00|1394.11|1391.91|1392.92|1390.72|1394.11|1391.91|1392.92|1390.72|0
1734090000000|2024-12-13 11:40:00|1392.68|1390.48|1394.11|1391.91|1394.11|1391.91|1392.2|1390|0
1734090300000|2024-12-13 11:45:00|1394.35|1392.15|1393.63|1391.43|1394.35|1392.15|1393.63|1391.43|0
1734090600000|2024-12-13 11:50:00|1393.39|1391.19|1392.68|1390.48|1393.63|1391.43|1392.44|1390.24|0
1734090900000|2024-12-13 11:55:00|1392.44|1390.24|1392.92|1390.72|1393.63|1391.43|1392.44|1390.24|0
1734091200000|2024-12-13 12:00:00|1393.15|1390.95|1394.11|1391.91|1394.11|1391.91|1392.2|1390|0
1734091500000|2024-12-13 12:05:00|1393.87|1391.67|1394.82|1392.62|1394.82|1392.62|1393.87|1391.67|0
1734091800000|2024-12-13 12:10:00|1394.7|1392.5|1395.06|1392.86|1395.06|1392.86|1394.11|1391.91|0
1734092100000|2024-12-13 12:15:00|1395.17|1392.97|1394.82|1392.62|1395.17|1392.97|1394.34|1392.14|0
1734092400000|2024-12-13 12:20:00|1394.58|1392.38|1394.82|1392.62|1395.06|1392.86|1393.87|1391.67|0
1734092700000|2024-12-13 12:25:00|1395.06|1392.86|1394.82|1392.62|1395.06|1392.86|1394.58|1392.38|0
1734093000000|2024-12-13 12:30:00|1395.06|1392.86|1395.3|1393.1|1395.3|1393.1|1394.58|1392.38|0
1734093300000|2024-12-13 12:35:00|1395.06|1392.86|1394.34|1392.14|1395.06|1392.86|1394.1|1391.9|0
1734093600000|2024-12-13 12:40:00|1394.58|1392.38|1395.53|1393.33|1395.77|1393.57|1394.58|1392.38|0
1734093900000|2024-12-13 12:45:00|1395.29|1393.09|1395.29|1393.09|1395.77|1393.57|1395.06|1392.86|0
1734094200000|2024-12-13 12:50:00|1395.17|1392.97|1395.77|1393.57|1395.77|1393.57|1395.06|1392.86|0
1734094500000|2024-12-13 12:55:00|1396.01|1393.81|1395.29|1393.09|1396.25|1394.05|1395.29|1393.09|0
1734094800000|2024-12-13 13:00:00|1395.53|1393.33|1396.25|1394.05|1398.15|1395.95|1395.53|1393.33|0
1734095100000|2024-12-13 13:05:00|1396.01|1393.81|1395.77|1393.57|1397.2|1395|1395.53|1393.33|0
1734095400000|2024-12-13 13:10:00|1395.53|1393.33|1396.96|1394.76|1397.2|1395|1395.53|1393.33|0
1734095700000|2024-12-13 13:15:00|1397.2|1395|1396.96|1394.76|1397.44|1395.24|1396.72|1394.52|0
1734096000000|2024-12-13 13:20:00|1396.72|1394.52|1396.48|1394.28|1396.96|1394.76|1396.24|1394.04|0
1734096300000|2024-12-13 13:25:00|1396.24|1394.04|1396.96|1394.76|1396.96|1394.76|1396.24|1394.04|0
1734096600000|2024-12-13 13:30:00|1397.2|1395|1396.72|1394.52|1397.67|1395.47|1396.72|1394.52|0
1734096900000|2024-12-13 13:35:00|1396.96|1394.76|1395.4|1393.2|1397.2|1395|1395.29|1393.09|0
1734097200000|2024-12-13 13:40:00|1395.53|1393.33|1396.48|1394.28|1396.72|1394.52|1395.29|1393.09|0
1734097500000|2024-12-13 13:45:00|1396.24|1394.04|1396|1393.8|1396.72|1394.52|1395.53|1393.33|0
1734097800000|2024-12-13 13:50:00|1395.76|1393.56|1395.52|1393.32|1396.12|1393.92|1394.09|1391.89|0
1734098100000|2024-12-13 13:55:00|1395.4|1393.2|1395.05|1392.85|1395.52|1393.32|1394.81|1392.61|0
1734098400000|2024-12-13 14:00:00|1394.57|1392.37|1390.99|1388.79|1394.57|1392.37|1390.99|1388.79|0
1734098700000|2024-12-13 14:05:00|1390.76|1388.56|1390.75|1388.55|1391.23|1389.03|1390.28|1388.08|0
1734099000000|2024-12-13 14:10:00|1390.63|1388.43|1389.8|1387.6|1391.11|1388.91|1389.09|1386.89|0
1734099300000|2024-12-13 14:15:00|1389.32|1387.12|1388.13|1385.93|1389.8|1387.6|1388.13|1385.93|0
1734099600000|2024-12-13 14:20:00|1388.25|1386.05|1387.65|1385.45|1388.61|1386.41|1387.18|1384.98|0
1734099900000|2024-12-13 14:25:00|1387.42|1385.22|1390.51|1388.31|1390.75|1388.55|1386.46|1384.26|0
1734100200000|2024-12-13 14:30:00|1388.61|1386.41|1390.78|1388.58|1391.25|1389.05|1387.18|1384.98|0
1734100500000|2024-12-13 14:35:00|1391.02|1388.82|1391.97|1389.77|1392.21|1390.01|1387.68|1385.48|0
1734100800000|2024-12-13 14:40:00|1392.21|1390.01|1394.35|1392.15|1395.55|1393.35|1391.49|1389.29|0
1734101100000|2024-12-13 14:45:00|1394.83|1392.63|1395.12|1392.92|1397.22|1395.02|1394.83|1392.63|0
1734101400000|2024-12-13 14:50:00|1395.35|1393.15|1389.87|1387.67|1396.55|1394.35|1389.16|1386.96|0
1734101700000|2024-12-13 14:55:00|1389.63|1387.43|1388.06|1385.86|1391.78|1389.58|1387.82|1385.62|0
1734102000000|2024-12-13 15:00:00|1388.77|1386.57|1384.96|1382.76|1388.77|1386.57|1384.01|1381.81|0
1734102300000|2024-12-13 15:05:00|1385.2|1383|1382.81|1380.61|1385.67|1383.47|1378.53|1376.33|0
1734102600000|2024-12-13 15:10:00|1383.05|1380.85|1382.1|1379.9|1386.39|1384.19|1382.1|1379.9|0
1734102900000|2024-12-13 15:15:00|1382.34|1380.14|1378.53|1376.33|1383.29|1381.09|1378.53|1376.33|0
1734103200000|2024-12-13 15:20:00|1378.76|1376.56|1378.53|1376.33|1379.95|1377.75|1378.29|1376.09|0
1734103500000|2024-12-13 15:25:00|1378.76|1376.56|1377.69|1375.49|1380.43|1378.23|1376.86|1374.66|0
1734103800000|2024-12-13 15:30:00|1377.57|1375.37|1377.1|1374.9|1379.95|1377.75|1377.1|1374.9|0
1734104100000|2024-12-13 15:35:00|1377.21|1375.01|1375.9|1373.7|1378.52|1376.32|1375.78|1373.58|0
1734104400000|2024-12-13 15:40:00|1375.67|1373.47|1366.26|1364.06|1375.9|1373.7|1364.48|1362.28|0
1734104700000|2024-12-13 15:45:00|1366.15|1363.95|1370.19|1367.99|1370.67|1368.47|1365.43|1363.23|0
1734105000000|2024-12-13 15:50:00|1370.43|1368.23|1364.96|1362.76|1370.43|1368.23|1363.77|1361.57|0
1734105300000|2024-12-13 15:55:00|1365.43|1363.23|1362.66|1360.46|1366.86|1364.66|1362.29|1360.09|0
1734105600000|2024-12-13 16:00:00|1362.42|1360.22|1361.34|1359.14|1363.61|1361.41|1360.04|1357.84|0
1734105900000|2024-12-13 16:05:00|1361.23|1359.03|1361.59|1359.39|1363.02|1360.82|1359.93|1357.73|0
1734106200000|2024-12-13 16:10:00|1361.83|1359.63|1359.93|1357.73|1365.64|1363.44|1358.98|1356.78|0
1734106500000|2024-12-13 16:15:00|1360.17|1357.97|1367.54|1365.34|1368.01|1365.81|1360.17|1357.97|0
1734106800000|2024-12-13 16:20:00|1367.3|1365.1|1368.96|1366.76|1368.96|1366.76|1365.63|1363.43|0
1734107100000|2024-12-13 16:25:00|1368.49|1366.29|1365.4|1363.2|1368.73|1366.53|1363.97|1361.77|0
1734107400000|2024-12-13 16:30:00|1365.63|1363.43|1374.2|1372|1374.31|1372.11|1365.63|1363.43|0
1734107700000|2024-12-13 16:35:00|1374.44|1372.24|1366.82|1364.62|1374.91|1372.71|1366.82|1364.62|0
1734108000000|2024-12-13 16:40:00|1366.58|1364.38|1367.3|1365.1|1372.29|1370.09|1366.11|1363.91|0
1734108300000|2024-12-13 16:45:00|1367.53|1365.33|1366.58|1364.38|1367.77|1365.57|1365.39|1363.19|0
1734108600000|2024-12-13 16:50:00|1366.82|1364.62|1364.44|1362.24|1368.48|1366.28|1363.96|1361.76|0
1734108900000|2024-12-13 16:55:00|1365.15|1362.95|1367.29|1365.09|1367.53|1365.33|1362.3|1360.1|0
1734109200000|2024-12-13 17:00:00|1366.82|1364.62|1365.87|1363.67|1366.82|1364.62|1364.92|1362.72|0
1734109500000|2024-12-13 17:05:00|1366.34|1364.14|1365.15|1362.95|1366.82|1364.62|1364.44|1362.24|0
1734109800000|2024-12-13 17:10:00|1365.39|1363.19|1363.96|1361.76|1368.48|1366.28|1363.49|1361.29|0
1734110100000|2024-12-13 17:15:00|1363.49|1361.29|1365.39|1363.19|1365.39|1363.19|1362.3|1360.1|0
1734110400000|2024-12-13 17:20:00|1365.15|1362.95|1362.3|1360.1|1366.58|1364.38|1360.63|1358.43|0
1734110700000|2024-12-13 17:25:00|1361.82|1359.62|1361.34|1359.14|1362.3|1360.1|1360.39|1358.19|0
1734111000000|2024-12-13 17:30:00|1361.58|1359.38|1360.87|1358.67|1361.58|1359.38|1359.68|1357.48|0
1734111300000|2024-12-13 17:35:00|1361.11|1358.91|1360.39|1358.19|1362.06|1359.86|1358.25|1356.05|0
1734111600000|2024-12-13 17:40:00|1359.92|1357.72|1358.97|1356.77|1361.58|1359.38|1358.01|1355.81|0
1734111900000|2024-12-13 17:45:00|1358.73|1356.53|1360.63|1358.43|1360.63|1358.43|1358.01|1355.81|0
1734112200000|2024-12-13 17:50:00|1360.39|1358.19|1362.53|1360.33|1363.96|1361.76|1358.49|1356.29|0
1734112500000|2024-12-13 17:55:00|1362.77|1360.57|1358.25|1356.05|1363.24|1361.04|1357.54|1355.34|0
1734112800000|2024-12-13 18:00:00|1358.01|1355.81|1361.34|1359.14|1362.29|1360.09|1357.3|1355.1|0
1734113100000|2024-12-13 18:05:00|1361.1|1358.9|1362.05|1359.85|1362.29|1360.09|1358.72|1356.52|0
1734113400000|2024-12-13 18:10:00|1361.81|1359.61|1362.53|1360.33|1363.24|1361.04|1360.63|1358.43|0
1734113700000|2024-12-13 18:15:00|1362.05|1359.85|1364.67|1362.47|1365.14|1362.94|1361.58|1359.38|0
1734114000000|2024-12-13 18:20:00|1364.43|1362.23|1363.95|1361.75|1365.02|1362.82|1362.53|1360.33|0
1734114300000|2024-12-13 18:25:00|1363.72|1361.52|1368.23|1366.03|1368.95|1366.75|1362.53|1360.33|0
1734114600000|2024-12-13 18:30:00|1368|1365.8|1367.76|1365.56|1368.71|1366.51|1365.38|1363.18|0
1734114900000|2024-12-13 18:35:00|1367.52|1365.32|1369.41|1367.21|1369.41|1367.21|1367.04|1364.84|0
1734115200000|2024-12-13 18:40:00|1369.17|1366.97|1368.93|1366.73|1369.65|1367.45|1367.98|1365.78|0
1734115500000|2024-12-13 18:45:00|1368.81|1366.61|1371.08|1368.88|1371.55|1369.35|1368.46|1366.26|0
1734115800000|2024-12-13 18:50:00|1370.84|1368.64|1369.41|1367.21|1371.08|1368.88|1367.74|1365.54|0
1734116100000|2024-12-13 18:55:00|1369.65|1367.45|1369.17|1366.97|1369.88|1367.68|1367.85|1365.65|0
1734116400000|2024-12-13 19:00:00|1368.93|1366.73|1368.69|1366.49|1369.65|1367.45|1367.5|1365.3|0
1734116700000|2024-12-13 19:05:00|1368.93|1366.73|1373.22|1371.02|1373.22|1371.02|1368.69|1366.49|0
1734117000000|2024-12-13 19:10:00|1372.5|1370.3|1369.41|1367.21|1372.62|1370.42|1368.93|1366.73|0
1734117300000|2024-12-13 19:15:00|1369.52|1367.32|1371.31|1369.11|1372.03|1369.83|1369.52|1367.32|0
1734117600000|2024-12-13 19:20:00|1371.55|1369.35|1371.81|1369.61|1372.05|1369.85|1370.12|1367.92|0
1734117900000|2024-12-13 19:25:00|1371.93|1369.73|1371.81|1369.61|1372.29|1370.09|1371.1|1368.9|0
1734118200000|2024-12-13 19:30:00|1371.93|1369.73|1373.48|1371.28|1374.19|1371.99|1371.93|1369.73|0
1734118500000|2024-12-13 19:35:00|1373.12|1370.92|1372.76|1370.56|1373.72|1371.52|1371.33|1369.13|0
1734118800000|2024-12-13 19:40:00|1373|1370.8|1372.76|1370.56|1373.95|1371.75|1372.4|1370.2|0
1734119100000|2024-12-13 19:45:00|1373|1370.8|1371.57|1369.37|1373.72|1371.52|1370.86|1368.66|0
1734119400000|2024-12-13 19:50:00|1372.05|1369.85|1371.81|1369.61|1372.76|1370.56|1370.14|1367.94|0
1734119700000|2024-12-13 19:55:00|1372.05|1369.85|1371.33|1369.13|1372.28|1370.08|1369.9|1367.7|0
1734120000000|2024-12-13 20:00:00|1371.57|1369.37|1372.76|1370.56|1373|1370.8|1371.09|1368.89|0
1734120300000|2024-12-13 20:05:00|1372.87|1370.67|1371.33|1369.13|1373|1370.8|1370.38|1368.18|0
1734120600000|2024-12-13 20:10:00|1371.57|1369.37|1370.85|1368.65|1372.28|1370.08|1370.85|1368.65|0
1734120900000|2024-12-13 20:15:00|1370.62|1368.42|1368.95|1366.75|1371.09|1368.89|1368|1365.8|0
1734121200000|2024-12-13 20:20:00|1368.71|1366.51|1369.42|1367.22|1369.66|1367.46|1366.57|1364.37|0
1734121500000|2024-12-13 20:25:00|1369.66|1367.46|1371.09|1368.89|1371.33|1369.13|1369.42|1367.22|0
1734121800000|2024-12-13 20:30:00|1370.85|1368.65|1372.76|1370.56|1372.76|1370.56|1369.9|1367.7|0
1734122100000|2024-12-13 20:35:00|1372.99|1370.79|1374.42|1372.22|1374.9|1372.7|1371.33|1369.13|0
1734122400000|2024-12-13 20:40:00|1374.18|1371.98|1371.33|1369.13|1374.18|1371.98|1371.09|1368.89|0
1734122700000|2024-12-13 20:45:00|1371.8|1369.6|1374.42|1372.22|1374.9|1372.7|1371.8|1369.6|0
1734123000000|2024-12-13 20:50:00|1374.66|1372.46|1369.66|1367.46|1374.66|1372.46|1369.66|1367.46|0
1734123300000|2024-12-13 20:55:00|1370.13|1367.93|1370.85|1368.65|1372.75|1370.55|1369.66|1367.46|0
1734123600000|2024-12-13 21:00:00|1370.61|1368.41|1366.56|1364.36|1370.61|1368.41|1366.32|1364.12|0
1734123900000|2024-12-13 21:05:00|1366.8|1364.6|1367.04|1364.84|1367.51|1365.31|1366.32|1364.12|0
1734124200000|2024-12-13 21:10:00|1367.28|1365.08|1365.61|1363.41|1367.51|1365.31|1365.61|1363.41|0
1734311700000|2024-12-16 01:15:00|1374|1371.6|1374|1371.6|1374|1371.6|1374|1371.6|0
1734312000000|2024-12-16 01:20:00|1374.11|1371.71|1374.48|1372.08|1374.71|1372.31|1373.88|1371.48|0
1734312300000|2024-12-16 01:25:00|1374.59|1372.19|1374.95|1372.55|1375.67|1373.27|1374.47|1372.07|0
1734312600000|2024-12-16 01:30:00|1374.85|1372.65|1375.57|1373.37|1375.8|1373.6|1374.85|1372.65|0
1734312900000|2024-12-16 01:35:00|1375.68|1373.48|1374.37|1372.17|1375.8|1373.6|1373.77|1371.57|0
1734313200000|2024-12-16 01:40:00|1374.13|1371.93|1374.61|1372.41|1375.09|1372.89|1374.13|1371.93|0
1734313500000|2024-12-16 01:45:00|1374.37|1372.17|1374.85|1372.65|1374.85|1372.65|1374.13|1371.93|0
1734313800000|2024-12-16 01:50:00|1374.72|1372.52|1375.09|1372.89|1375.09|1372.89|1374.37|1372.17|0
1734314100000|2024-12-16 01:55:00|1375.32|1373.12|1376.99|1374.79|1376.99|1374.79|1375.32|1373.12|0
1734314400000|2024-12-16 02:00:00|1376.75|1374.55|1376.99|1374.79|1376.99|1374.79|1376.04|1373.84|0
1734314700000|2024-12-16 02:05:00|1377.23|1375.03|1376.75|1374.55|1377.23|1375.03|1376.28|1374.08|0
1734315000000|2024-12-16 02:10:00|1376.99|1374.79|1377.94|1375.74|1378.18|1375.98|1376.99|1374.79|0
1734315300000|2024-12-16 02:15:00|1378.18|1375.98|1377.23|1375.03|1378.18|1375.98|1377.23|1375.03|0
1734315600000|2024-12-16 02:20:00|1377.47|1375.27|1378.42|1376.22|1378.42|1376.22|1377.47|1375.27|0
1734315900000|2024-12-16 02:25:00|1377.94|1375.74|1377.7|1375.5|1378.18|1375.98|1377.34|1375.14|0
1734316200000|2024-12-16 02:30:00|1377.94|1375.74|1378.18|1375.98|1378.42|1376.22|1377.7|1375.5|0
1734316500000|2024-12-16 02:35:00|1378.42|1376.22|1377.82|1375.62|1378.42|1376.22|1377.46|1375.26|0
1734316800000|2024-12-16 02:40:00|1377.7|1375.5|1378.42|1376.22|1378.42|1376.22|1377.7|1375.5|0
1734317100000|2024-12-16 02:45:00|1378.18|1375.98|1378.18|1375.98|1378.53|1376.33|1378.05|1375.85|0
1734317400000|2024-12-16 02:50:00|1378.05|1375.85|1378.65|1376.45|1378.65|1376.45|1377.94|1375.74|0
1734317700000|2024-12-16 02:55:00|1378.53|1376.33|1377.7|1375.5|1378.53|1376.33|1377.46|1375.26|0
1734318000000|2024-12-16 03:00:00|1377.94|1375.74|1377.94|1375.74|1377.94|1375.74|1377.22|1375.02|0
1734318300000|2024-12-16 03:05:00|1377.7|1375.5|1377.7|1375.5|1377.94|1375.74|1377.7|1375.5|0
1734318600000|2024-12-16 03:10:00|1377.94|1375.74|1377.46|1375.26|1377.94|1375.74|1377.22|1375.02|0
1734318900000|2024-12-16 03:15:00|1377.7|1375.5|1377.22|1375.02|1377.7|1375.5|1377.22|1375.02|0
1734319200000|2024-12-16 03:20:00|1376.98|1374.78|1377.22|1375.02|1377.46|1375.26|1376.98|1374.78|0
1734319500000|2024-12-16 03:25:00|1377.33|1375.13|1377.93|1375.73|1377.93|1375.73|1376.98|1374.78|0
1734319800000|2024-12-16 03:30:00|1377.81|1375.61|1377.46|1375.26|1377.93|1375.73|1377.09|1374.89|0
1734320100000|2024-12-16 03:35:00|1377.69|1375.49|1377.93|1375.73|1378.17|1375.97|1377.46|1375.26|0
1734320400000|2024-12-16 03:40:00|1377.69|1375.49|1376.74|1374.54|1377.93|1375.73|1376.74|1374.54|0
1734320700000|2024-12-16 03:45:00|1376.5|1374.3|1376.5|1374.3|1376.98|1374.78|1376.26|1374.06|0
1734321000000|2024-12-16 03:50:00|1376.26|1374.06|1375.55|1373.35|1376.26|1374.06|1375.42|1373.22|0
1734321300000|2024-12-16 03:55:00|1375.31|1373.11|1375.55|1373.35|1375.79|1373.59|1375.31|1373.11|0
1734321600000|2024-12-16 04:00:00|1375.79|1373.59|1376.26|1374.06|1376.26|1374.06|1375.55|1373.35|0
1734321900000|2024-12-16 04:05:00|1376.5|1374.3|1376.02|1373.82|1376.5|1374.3|1376.02|1373.82|0
1734322200000|2024-12-16 04:10:00|1376.26|1374.06|1376.74|1374.54|1376.74|1374.54|1376.02|1373.82|0
1734322500000|2024-12-16 04:15:00|1377.21|1375.01|1376.5|1374.3|1377.21|1375.01|1376.26|1374.06|0
1734322800000|2024-12-16 04:20:00|1376.26|1374.06|1376.97|1374.77|1376.97|1374.77|1376.26|1374.06|0
1734323100000|2024-12-16 04:25:00|1376.85|1374.65|1376.5|1374.3|1376.97|1374.77|1376.26|1374.06|0
1734323400000|2024-12-16 04:30:00|1376.26|1374.06|1376.73|1374.53|1376.73|1374.53|1376.02|1373.82|0
1734323700000|2024-12-16 04:35:00|1376.61|1374.41|1375.78|1373.58|1376.73|1374.53|1375.54|1373.34|0
1734324000000|2024-12-16 04:40:00|1375.66|1373.46|1376.02|1373.82|1376.26|1374.06|1375.54|1373.34|0
1734324300000|2024-12-16 04:45:00|1375.78|1373.58|1375.06|1372.86|1375.78|1373.58|1374.83|1372.63|0
1734324600000|2024-12-16 04:50:00|1375.18|1372.98|1374.59|1372.39|1375.54|1373.34|1374.35|1372.15|0
1734324900000|2024-12-16 04:55:00|1374.35|1372.15|1374.59|1372.39|1374.82|1372.62|1374.35|1372.15|0
1734325200000|2024-12-16 05:00:00|1374.35|1372.15|1374.59|1372.39|1374.82|1372.62|1374.35|1372.15|0
1734325500000|2024-12-16 05:05:00|1374.82|1372.62|1374.82|1372.62|1374.94|1372.74|1374.58|1372.38|0
1734325800000|2024-12-16 05:10:00|1375.06|1372.86|1374.58|1372.38|1375.06|1372.86|1374.58|1372.38|0
1734326100000|2024-12-16 05:15:00|1374.82|1372.62|1374.46|1372.26|1374.82|1372.62|1374.35|1372.15|0
1734326400000|2024-12-16 05:20:00|1374.58|1372.38|1373.87|1371.67|1374.58|1372.38|1373.63|1371.43|0
1734326700000|2024-12-16 05:25:00|1373.74|1371.54|1372.91|1370.71|1373.74|1371.54|1372.68|1370.48|0
1734327000000|2024-12-16 05:30:00|1373.15|1370.95|1373.63|1371.43|1373.87|1371.67|1373.15|1370.95|0
1734327300000|2024-12-16 05:35:00|1373.74|1371.54|1373.39|1371.19|1373.87|1371.67|1373.39|1371.19|0
1734327600000|2024-12-16 05:40:00|1373.15|1370.95|1372.44|1370.24|1373.39|1371.19|1372.2|1370|0
1734327900000|2024-12-16 05:45:00|1372.31|1370.11|1372.67|1370.47|1373.15|1370.95|1372.31|1370.11|0
1734328200000|2024-12-16 05:50:00|1372.79|1370.59|1373.39|1371.19|1373.63|1371.43|1372.67|1370.47|0
1734328500000|2024-12-16 05:55:00|1373.15|1370.95|1372.91|1370.71|1373.15|1370.95|1372.67|1370.47|0
1734328800000|2024-12-16 06:00:00|1373.15|1370.95|1373.15|1370.95|1373.86|1371.66|1372.91|1370.71|0
1734329100000|2024-12-16 06:05:00|1373.39|1371.19|1373.39|1371.19|1373.86|1371.66|1373.15|1370.95|0
1734329400000|2024-12-16 06:10:00|1373.15|1370.95|1373.86|1371.66|1373.98|1371.78|1372.91|1370.71|0
1734329700000|2024-12-16 06:15:00|1373.62|1371.42|1374.1|1371.9|1374.1|1371.9|1373.62|1371.42|0
1734330000000|2024-12-16 06:20:00|1374.34|1372.14|1374.81|1372.61|1375.17|1372.97|1374.1|1371.9|0
1734330300000|2024-12-16 06:25:00|1374.93|1372.73|1374.81|1372.61|1375.05|1372.85|1374.34|1372.14|0
1734330600000|2024-12-16 06:30:00|1375.05|1372.85|1374.57|1372.37|1375.29|1373.09|1374.57|1372.37|0
1734330900000|2024-12-16 06:35:00|1374.69|1372.49|1374.1|1371.9|1374.81|1372.61|1373.73|1371.53|0
1734331200000|2024-12-16 06:40:00|1374.21|1372.01|1373.86|1371.66|1374.57|1372.37|1373.86|1371.66|0
1734331500000|2024-12-16 06:45:00|1373.97|1371.77|1375.05|1372.85|1375.05|1372.85|1373.86|1371.66|0
1734331800000|2024-12-16 06:50:00|1375.16|1372.96|1375.29|1373.09|1375.29|1373.09|1374.81|1372.61|0
1734332100000|2024-12-16 06:55:00|1375.16|1372.96|1375.16|1372.96|1375.4|1373.2|1375.05|1372.85|0
1734332400000|2024-12-16 07:00:00|1375.29|1373.09|1376.14|1373.94|1376.5|1374.3|1374.33|1372.13|0
1734332700000|2024-12-16 07:05:00|1376.38|1374.18|1376.62|1374.42|1376.86|1374.66|1376.14|1373.94|0
1734333000000|2024-12-16 07:10:00|1376.73|1374.53|1376.14|1373.94|1376.86|1374.66|1376.14|1373.94|0
1734333300000|2024-12-16 07:15:00|1375.67|1373.47|1376.38|1374.18|1376.38|1374.18|1375.67|1373.47|0
1734333600000|2024-12-16 07:20:00|1376.26|1374.06|1376.62|1374.42|1376.73|1374.53|1376.14|1373.94|0
1734333900000|2024-12-16 07:25:00|1376.86|1374.66|1377.21|1375.01|1377.33|1375.13|1376.62|1374.42|0
1734334200000|2024-12-16 07:30:00|1377.09|1374.89|1376.14|1373.94|1377.57|1375.37|1376.02|1373.82|0
1734334500000|2024-12-16 07:35:00|1376.25|1374.05|1375.19|1372.99|1376.38|1374.18|1374.95|1372.75|0
1734334800000|2024-12-16 07:40:00|1374.95|1372.75|1374.95|1372.75|1375.19|1372.99|1373.99|1371.79|0
1734335100000|2024-12-16 07:45:00|1375.19|1372.99|1376.01|1373.81|1376.14|1373.94|1374.95|1372.75|0
1734335400000|2024-12-16 07:50:00|1375.9|1373.7|1374.95|1372.75|1376.01|1373.81|1374.71|1372.51|0
1734335700000|2024-12-16 07:55:00|1375.06|1372.86|1375.9|1373.7|1377.09|1374.89|1374.95|1372.75|0
1734336000000|2024-12-16 08:00:00|1375.42|1373.22|1375.9|1373.7|1377.44|1375.24|1375.42|1373.22|0
1734336300000|2024-12-16 08:05:00|1376.14|1373.94|1377.56|1375.36|1378.04|1375.84|1375.3|1373.1|0
1734336600000|2024-12-16 08:10:00|1377.8|1375.6|1376.25|1374.05|1378.04|1375.84|1376.25|1374.05|0
1734336900000|2024-12-16 08:15:00|1377.44|1375.24|1376.13|1373.93|1377.44|1375.24|1374.7|1372.5|0
1734337200000|2024-12-16 08:20:00|1376.37|1374.17|1377.56|1375.36|1378.28|1376.08|1376.37|1374.17|0
1734337500000|2024-12-16 08:25:00|1377.8|1375.6|1376.13|1373.93|1377.8|1375.6|1375.18|1372.98|0
1734337800000|2024-12-16 08:30:00|1376.01|1373.81|1376.61|1374.41|1378.04|1375.84|1375.89|1373.69|0
1734338100000|2024-12-16 08:35:00|1376.37|1374.17|1376.85|1374.65|1377.8|1375.6|1376.37|1374.17|0
1734338400000|2024-12-16 08:40:00|1376.72|1374.52|1377.08|1374.88|1377.08|1374.88|1375.53|1373.33|0
1734338700000|2024-12-16 08:45:00|1376.85|1374.65|1375.89|1373.69|1377.56|1375.36|1375.65|1373.45|0
1734339000000|2024-12-16 08:50:00|1376.13|1373.93|1376.61|1374.41|1376.96|1374.76|1375.89|1373.69|0
1734339300000|2024-12-16 08:55:00|1376.84|1374.64|1375.41|1373.21|1377.08|1374.88|1375.41|1373.21|0
1734339600000|2024-12-16 09:00:00|1375.65|1373.45|1374.81|1372.61|1375.65|1373.45|1374.46|1372.26|0
1734339900000|2024-12-16 09:05:00|1374.94|1372.74|1377.32|1375.12|1377.8|1375.6|1374.7|1372.5|0
1734340200000|2024-12-16 09:10:00|1377.43|1375.23|1378.27|1376.07|1378.39|1376.19|1377.32|1375.12|0
1734340500000|2024-12-16 09:15:00|1378.03|1375.83|1378.15|1375.95|1378.75|1376.55|1377.43|1375.23|0
1734340800000|2024-12-16 09:20:00|1378.03|1375.83|1377.56|1375.36|1378.62|1376.42|1377.56|1375.36|0
1734341100000|2024-12-16 09:25:00|1377.79|1375.59|1378.51|1376.31|1378.75|1376.55|1377.56|1375.36|0
1734341400000|2024-12-16 09:30:00|1378.38|1376.18|1378.51|1376.31|1378.75|1376.55|1377.79|1375.59|0
1734341700000|2024-12-16 09:35:00|1378.62|1376.42|1379.46|1377.26|1379.46|1377.26|1378.38|1376.18|0
1734342000000|2024-12-16 09:40:00|1379.22|1377.02|1379.22|1377.02|1379.7|1377.5|1378.98|1376.78|0
1734342300000|2024-12-16 09:45:00|1379.46|1377.26|1379.94|1377.74|1380.17|1377.97|1379.22|1377.02|0
1734342600000|2024-12-16 09:50:00|1379.7|1377.5|1379.94|1377.74|1380.17|1377.97|1379.46|1377.26|0
1734342900000|2024-12-16 09:55:00|1379.81|1377.61|1380.41|1378.21|1380.65|1378.45|1379.46|1377.26|0
1734343200000|2024-12-16 10:00:00|1380.65|1378.45|1381.6|1379.4|1381.6|1379.4|1380.65|1378.45|0
1734343500000|2024-12-16 10:05:00|1381.84|1379.64|1382.19|1379.99|1382.79|1380.59|1381.84|1379.64|0
1734343800000|2024-12-16 10:10:00|1382.08|1379.88|1382.56|1380.36|1382.56|1380.36|1382.08|1379.88|0
1734344100000|2024-12-16 10:15:00|1382.32|1380.12|1383.51|1381.31|1383.51|1381.31|1381.84|1379.64|0
1734344400000|2024-12-16 10:20:00|1383.38|1381.18|1382.55|1380.35|1383.38|1381.18|1381.95|1379.75|0
1734344700000|2024-12-16 10:25:00|1382.32|1380.12|1384.46|1382.26|1384.7|1382.5|1382.32|1380.12|0
1734345000000|2024-12-16 10:30:00|1384.34|1382.14|1385.41|1383.21|1385.65|1383.45|1384.22|1382.02|0
1734345300000|2024-12-16 10:35:00|1385.29|1383.09|1383.51|1381.31|1385.41|1383.21|1383.38|1381.18|0
1734345600000|2024-12-16 10:40:00|1383.38|1381.18|1384.46|1382.26|1384.7|1382.5|1383.27|1381.07|0
1734345900000|2024-12-16 10:45:00|1384.57|1382.37|1383.98|1381.78|1384.7|1382.5|1383.5|1381.3|0
1734346200000|2024-12-16 10:50:00|1383.86|1381.66|1383.98|1381.78|1384.46|1382.26|1383.5|1381.3|0
1734346500000|2024-12-16 10:55:00|1384.1|1381.9|1383.12|1380.92|1384.22|1382.02|1383.03|1380.83|0
1734346800000|2024-12-16 11:00:00|1382.64|1380.44|1381.93|1379.73|1382.64|1380.44|1381.45|1379.25|0
1734347100000|2024-12-16 11:05:00|1382.04|1379.84|1381.21|1379.01|1382.04|1379.84|1380.73|1378.53|0
1734347400000|2024-12-16 11:10:00|1381.09|1378.89|1379.54|1377.34|1381.93|1379.73|1379.3|1377.1|0
1734347700000|2024-12-16 11:15:00|1379.66|1377.46|1380.02|1377.82|1380.49|1378.29|1379.3|1377.1|0
1734348000000|2024-12-16 11:20:00|1379.78|1377.58|1379.3|1377.1|1380.02|1377.82|1379.3|1377.1|0
1734348300000|2024-12-16 11:25:00|1379.06|1376.86|1380.25|1378.05|1380.49|1378.29|1378.82|1376.62|0
1734348600000|2024-12-16 11:30:00|1380.37|1378.17|1380.73|1378.53|1381.45|1379.25|1380.25|1378.05|0
1734348900000|2024-12-16 11:35:00|1380.49|1378.29|1380.19|1377.99|1380.73|1378.53|1379.78|1377.58|0
1734349200000|2024-12-16 11:40:00|1380.43|1378.23|1381.86|1379.66|1382.33|1380.13|1379.95|1377.75|0
1734349500000|2024-12-16 11:45:00|1381.73|1379.53|1383.05|1380.85|1383.05|1380.85|1381.73|1379.53|0
1734349800000|2024-12-16 11:50:00|1382.92|1380.72|1383.67|1381.47|1383.91|1381.71|1382.57|1380.37|0
1734350100000|2024-12-16 11:55:00|1383.43|1381.23|1383.19|1380.99|1383.67|1381.47|1382.95|1380.75|0
1734350400000|2024-12-16 12:00:00|1383.07|1380.87|1383.9|1381.7|1384.14|1381.94|1382.95|1380.75|0
1734350700000|2024-12-16 12:05:00|1384.14|1381.94|1383.43|1381.23|1384.14|1381.94|1382.71|1380.51|0
1734351000000|2024-12-16 12:10:00|1383.3|1381.1|1386.76|1384.56|1386.76|1384.56|1383.3|1381.1|0
1734351300000|2024-12-16 12:15:00|1387|1384.8|1386.76|1384.56|1387.24|1385.04|1386.29|1384.09|0
1734351600000|2024-12-16 12:20:00|1386.64|1384.44|1386.55|1384.35|1387.24|1385.04|1385.83|1383.63|0
1734351900000|2024-12-16 12:25:00|1386.43|1384.23|1386.67|1384.47|1386.91|1384.71|1385.48|1383.28|0
1734352200000|2024-12-16 12:30:00|1386.43|1384.23|1386.43|1384.23|1387.38|1385.18|1386.43|1384.23|0
1734352500000|2024-12-16 12:35:00|1386.19|1383.99|1385.47|1383.27|1386.67|1384.47|1385.47|1383.27|0
1734352800000|2024-12-16 12:40:00|1385.24|1383.04|1386.9|1384.7|1387.14|1384.94|1385.24|1383.04|0
1734353100000|2024-12-16 12:45:00|1386.78|1384.58|1385.47|1383.27|1386.78|1384.58|1385|1382.8|0
1734353400000|2024-12-16 12:50:00|1385.35|1383.15|1385.71|1383.51|1386.43|1384.23|1384.76|1382.56|0
1734353700000|2024-12-16 12:55:00|1385.95|1383.75|1385.95|1383.75|1385.95|1383.75|1385.71|1383.51|0
1734354000000|2024-12-16 13:00:00|1385.71|1383.51|1385.47|1383.27|1385.71|1383.51|1385.35|1383.15|0
1734354300000|2024-12-16 13:05:00|1385.71|1383.51|1384.76|1382.56|1385.71|1383.51|1384.52|1382.32|0
1734354600000|2024-12-16 13:10:00|1384.52|1382.32|1386.66|1384.46|1386.9|1384.7|1384.28|1382.08|0
1734354900000|2024-12-16 13:15:00|1386.42|1384.22|1388.57|1386.37|1388.57|1386.37|1386.19|1383.99|0
1734355200000|2024-12-16 13:20:00|1388.33|1386.13|1390|1387.8|1390.24|1388.04|1388.33|1386.13|0
1734355500000|2024-12-16 13:25:00|1390.11|1387.91|1390.83|1388.63|1391.19|1388.99|1390|1387.8|0
1734355800000|2024-12-16 13:30:00|1390.59|1388.39|1390.95|1388.75|1391.91|1389.71|1390.24|1388.04|0
1734356100000|2024-12-16 13:35:00|1391.19|1388.99|1390.47|1388.27|1391.43|1389.23|1390.24|1388.04|0
1734356400000|2024-12-16 13:40:00|1390.24|1388.04|1390.95|1388.75|1391.07|1388.87|1389.28|1387.08|0
1734356700000|2024-12-16 13:45:00|1391.19|1388.99|1391.3|1389.1|1391.67|1389.47|1390.83|1388.63|0
1734357000000|2024-12-16 13:50:00|1391.19|1388.99|1391.93|1389.73|1392.88|1390.68|1390.83|1388.63|0
1734357300000|2024-12-16 13:55:00|1392.04|1389.84|1393.6|1391.4|1393.84|1391.64|1391.93|1389.73|0
1734357600000|2024-12-16 14:00:00|1393.84|1391.64|1393.6|1391.4|1394.31|1392.11|1393.12|1390.92|0
1734357900000|2024-12-16 14:05:00|1393.36|1391.16|1391.45|1389.25|1393.84|1391.64|1390.73|1388.53|0
1734358200000|2024-12-16 14:10:00|1391.21|1389.01|1390.02|1387.82|1391.69|1389.49|1389.54|1387.34|0
1734358500000|2024-12-16 14:15:00|1390.13|1387.93|1390.26|1388.06|1390.97|1388.77|1389.54|1387.34|0
1734358800000|2024-12-16 14:20:00|1390.49|1388.29|1388.59|1386.39|1390.49|1388.29|1388.59|1386.39|0
1734359100000|2024-12-16 14:25:00|1387.87|1385.67|1390.49|1388.29|1391.21|1389.01|1386.92|1384.72|0
1734359400000|2024-12-16 14:30:00|1390.73|1388.53|1388.94|1386.74|1394.07|1391.87|1388.35|1386.15|0
1734359700000|2024-12-16 14:35:00|1389.78|1387.58|1391.45|1389.25|1391.45|1389.25|1387.87|1385.67|0
1734360000000|2024-12-16 14:40:00|1391.68|1389.48|1388.7|1386.5|1393.59|1391.39|1388.22|1386.02|0
1734360300000|2024-12-16 14:45:00|1388.82|1386.62|1391.32|1389.12|1391.32|1389.12|1387.39|1385.19|0
1734360600000|2024-12-16 14:50:00|1391.09|1388.89|1394.9|1392.7|1394.9|1392.7|1389.89|1387.69|0
1734360900000|2024-12-16 14:55:00|1394.3|1392.1|1393.71|1391.51|1394.42|1392.22|1391.2|1389|0
1734361200000|2024-12-16 15:00:00|1394.18|1391.98|1397.52|1395.32|1397.52|1395.32|1393.71|1391.51|0
1734361500000|2024-12-16 15:05:00|1397.88|1395.68|1394.8|1392.6|1397.88|1395.68|1393.95|1391.75|0
1734361800000|2024-12-16 15:10:00|1395.04|1392.84|1391.94|1389.74|1396.23|1394.03|1391.46|1389.26|0
1734362100000|2024-12-16 15:15:00|1391.7|1389.5|1389.56|1387.36|1392.66|1390.46|1388.84|1386.64|0
1734362400000|2024-12-16 15:20:00|1389.32|1387.12|1389.62|1387.42|1390.22|1388.02|1384.31|1382.11|0
1734362700000|2024-12-16 15:25:00|1389.75|1387.55|1395.71|1393.51|1395.71|1393.51|1389.27|1387.07|0
1734363000000|2024-12-16 15:30:00|1395.23|1393.03|1400|1397.8|1400.24|1398.04|1394.75|1392.55|0
1734363300000|2024-12-16 15:35:00|1400.24|1398.04|1400.72|1398.52|1401.44|1399.24|1399.29|1397.09|0
1734363600000|2024-12-16 15:40:00|1400.96|1398.76|1400.09|1397.89|1400.96|1398.76|1398.07|1395.87|0
1734363900000|2024-12-16 15:45:00|1399.98|1397.78|1399.38|1397.18|1400.22|1398.02|1398.78|1396.58|0
1734364200000|2024-12-16 15:50:00|1399.5|1397.3|1399.02|1396.82|1399.98|1397.78|1397.59|1395.39|0
1734364500000|2024-12-16 15:55:00|1398.78|1396.58|1398.07|1395.87|1400.69|1398.49|1397.59|1395.39|0
1734364800000|2024-12-16 16:00:00|1398.54|1396.34|1399.02|1396.82|1400.45|1398.25|1397.35|1395.15|0
1734365100000|2024-12-16 16:05:00|1399.14|1396.94|1399.74|1397.54|1400.45|1398.25|1399.14|1396.94|0
1734365400000|2024-12-16 16:10:00|1399.97|1397.77|1399.74|1397.54|1400.93|1398.73|1399.5|1397.3|0
1734365700000|2024-12-16 16:15:00|1399.5|1397.3|1399.61|1397.41|1399.73|1397.53|1396.87|1394.67|0
1734366000000|2024-12-16 16:20:00|1399.73|1397.53|1400.2|1398|1400.57|1398.37|1398.42|1396.22|0
1734366300000|2024-12-16 16:25:00|1400.09|1397.89|1398.53|1396.33|1400.33|1398.13|1398.18|1395.98|0
1734366600000|2024-12-16 16:30:00|1398.9|1396.7|1396.99|1394.79|1399.13|1396.93|1396.27|1394.07|0
1734366900000|2024-12-16 16:35:00|1397.23|1395.03|1397.94|1395.74|1398.89|1396.69|1396.51|1394.31|0
1734367200000|2024-12-16 16:40:00|1398.18|1395.98|1396.27|1394.07|1399.13|1396.93|1395.79|1393.59|0
1734367500000|2024-12-16 16:45:00|1396.51|1394.31|1398.66|1396.46|1398.66|1396.46|1395.79|1393.59|0
1734367800000|2024-12-16 16:50:00|1398.89|1396.69|1400.09|1397.89|1400.2|1398|1398.18|1395.98|0
1734368100000|2024-12-16 16:55:00|1399.96|1397.76|1401.04|1398.84|1401.04|1398.84|1399.13|1396.93|0
1734368400000|2024-12-16 17:00:00|1400.8|1398.6|1398.41|1396.21|1401.52|1399.32|1397.58|1395.38|0
1734368700000|2024-12-16 17:05:00|1398.65|1396.45|1398.41|1396.21|1399.13|1396.93|1397.22|1395.02|0
1734369000000|2024-12-16 17:10:00|1398.65|1396.45|1400.44|1398.24|1400.68|1398.48|1398.65|1396.45|0
1734369300000|2024-12-16 17:15:00|1400.56|1398.36|1400.56|1398.36|1401.04|1398.84|1400.32|1398.12|0
1734369600000|2024-12-16 17:20:00|1400.67|1398.47|1400.32|1398.12|1401.04|1398.84|1399.61|1397.41|0
1734369900000|2024-12-16 17:25:00|1400.08|1397.88|1400.56|1398.36|1401.04|1398.84|1400.08|1397.88|0
1734370200000|2024-12-16 17:30:00|1400.8|1398.6|1401.15|1398.95|1401.75|1399.55|1400.8|1398.6|0
1734370500000|2024-12-16 17:35:00|1401.03|1398.83|1403.18|1400.98|1403.18|1400.98|1400.32|1398.12|0
1734370800000|2024-12-16 17:40:00|1402.94|1400.74|1403.54|1401.34|1404.61|1402.41|1402.7|1400.5|0
1734371100000|2024-12-16 17:45:00|1403.3|1401.1|1402.58|1400.38|1403.54|1401.34|1402.34|1400.14|0
1734371400000|2024-12-16 17:50:00|1402.34|1400.14|1402.34|1400.14|1403.17|1400.97|1400.2|1398|0
1734371700000|2024-12-16 17:55:00|1402.46|1400.26|1404.01|1401.81|1404.13|1401.93|1401.15|1398.95|0
1734372000000|2024-12-16 18:00:00|1403.89|1401.69|1404.73|1402.53|1404.73|1402.53|1403.06|1400.86|0
1734372300000|2024-12-16 18:05:00|1404.49|1402.29|1404.96|1402.76|1405.2|1403|1404.25|1402.05|0
1734372600000|2024-12-16 18:10:00|1404.73|1402.53|1404.36|1402.16|1405.2|1403|1404.01|1401.81|0
1734372900000|2024-12-16 18:15:00|1404.25|1402.05|1405.44|1403.24|1405.68|1403.48|1404.25|1402.05|0
1734373200000|2024-12-16 18:20:00|1405.68|1403.48|1407.92|1405.72|1408.16|1405.96|1405.68|1403.48|0
1734373500000|2024-12-16 18:25:00|1408.4|1406.2|1408.51|1406.31|1408.64|1406.44|1407.68|1405.48|0
1734373800000|2024-12-16 18:30:00|1408.4|1406.2|1406.96|1404.76|1409.11|1406.91|1406.25|1404.05|0
1734374100000|2024-12-16 18:35:00|1406.73|1404.53|1406.49|1404.29|1407.68|1405.48|1406.01|1403.81|0
1734374400000|2024-12-16 18:40:00|1406.73|1404.53|1407.68|1405.48|1408.03|1405.83|1406.25|1404.05|0
1734374700000|2024-12-16 18:45:00|1407.92|1405.72|1407.44|1405.24|1408.16|1405.96|1406.72|1404.52|0
1734375000000|2024-12-16 18:50:00|1407.68|1405.48|1408.15|1405.95|1408.39|1406.19|1406.96|1404.76|0
1734375300000|2024-12-16 18:55:00|1407.92|1405.72|1407.68|1405.48|1408.39|1406.19|1407.44|1405.24|0
1734375600000|2024-12-16 19:00:00|1407.44|1405.24|1406.25|1404.05|1407.55|1405.35|1405.53|1403.33|0
1734375900000|2024-12-16 19:05:00|1406.01|1403.81|1406.48|1404.28|1406.72|1404.52|1405.77|1403.57|0
1734376200000|2024-12-16 19:10:00|1406.24|1404.04|1407.2|1405|1407.2|1405|1405.77|1403.57|0
1734376500000|2024-12-16 19:15:00|1407.44|1405.24|1407.2|1405|1408.15|1405.95|1406.72|1404.52|0
1734376800000|2024-12-16 19:20:00|1407.44|1405.24|1406.96|1404.76|1407.44|1405.24|1406|1403.8|0
1734377100000|2024-12-16 19:25:00|1406.72|1404.52|1405.29|1403.09|1406.96|1404.76|1405.05|1402.85|0
1734377400000|2024-12-16 19:30:00|1405.4|1403.2|1405.76|1403.56|1406|1403.8|1404.81|1402.61|0
1734377700000|2024-12-16 19:35:00|1406|1403.8|1407.31|1405.11|1407.43|1405.23|1404.57|1402.37|0
1734378000000|2024-12-16 19:40:00|1407.43|1405.23|1406|1403.8|1407.43|1405.23|1406|1403.8|0
1734378300000|2024-12-16 19:45:00|1405.76|1403.56|1406|1403.8|1406.48|1404.28|1405.29|1403.09|0
1734378600000|2024-12-16 19:50:00|1406.12|1403.92|1407.19|1404.99|1407.19|1404.99|1405.64|1403.44|0
1734378900000|2024-12-16 19:55:00|1407.43|1405.23|1406.59|1404.39|1408.15|1405.95|1406.59|1404.39|0
1734379200000|2024-12-16 20:00:00|1406.72|1404.52|1406.48|1404.28|1406.95|1404.75|1405.76|1403.56|0
1734379500000|2024-12-16 20:05:00|1406.24|1404.04|1408.62|1406.42|1408.86|1406.66|1406.24|1404.04|0
1734379800000|2024-12-16 20:10:00|1408.5|1406.3|1408.14|1405.94|1409.1|1406.9|1408.14|1405.94|0
1734380100000|2024-12-16 20:15:00|1408.38|1406.18|1407.67|1405.47|1408.86|1406.66|1407.43|1405.23|0
1734380400000|2024-12-16 20:20:00|1407.43|1405.23|1406.24|1404.04|1408.38|1406.18|1406.24|1404.04|0
1734380700000|2024-12-16 20:25:00|1406.47|1404.27|1407.43|1405.23|1408.38|1406.18|1406.24|1404.04|0
1734381000000|2024-12-16 20:30:00|1407.06|1404.86|1405.04|1402.84|1407.3|1405.1|1404.8|1402.6|0
1734381300000|2024-12-16 20:35:00|1404.92|1402.72|1404.33|1402.13|1405.52|1403.32|1403.61|1401.41|0
1734381600000|2024-12-16 20:40:00|1404.09|1401.89|1401.23|1399.03|1404.09|1401.89|1401.23|1399.03|0
1734381900000|2024-12-16 20:45:00|1400.51|1398.31|1398.67|1396.47|1400.51|1398.31|1397.65|1395.45|0
1734382200000|2024-12-16 20:50:00|1397.48|1395.28|1395.33|1393.13|1397.71|1395.51|1392.71|1390.51|0
1734382500000|2024-12-16 20:55:00|1395.09|1392.89|1398.43|1396.23|1400.34|1398.14|1395.09|1392.89|0
1734382800000|2024-12-16 21:00:00|1399.62|1397.42|1397.71|1395.51|1400.57|1398.37|1396.76|1394.56|0
1734383100000|2024-12-16 21:05:00|1397.47|1395.27|1397|1394.8|1397.83|1395.63|1397|1394.8|0
1734383400000|2024-12-16 21:10:00|1396.76|1394.56|1395.44|1393.24|1396.87|1394.67|1394.85|1392.65|0
1734383700000|2024-12-16 21:15:00|1395.19|1392.79|1394.95|1392.55|1395.67|1393.27|1394.47|1392.07|0
1734384000000|2024-12-16 21:20:00|1395.19|1392.79|1393.28|1390.88|1395.19|1392.79|1393.04|1390.64|0
1734384300000|2024-12-16 21:25:00|1393.52|1391.12|1393.04|1390.64|1393.76|1391.36|1393.04|1390.64|0
1734384600000|2024-12-16 21:30:00|1393.28|1390.88|1393.76|1391.36|1394.71|1392.31|1393.28|1390.88|0
1734384900000|2024-12-16 21:35:00|1393.87|1391.47|1394.71|1392.31|1394.95|1392.55|1393.52|1391.12|0
1734385200000|2024-12-16 21:40:00|1394.58|1392.18|1394.47|1392.07|1394.71|1392.31|1393.76|1391.36|0
1734385500000|2024-12-16 21:45:00|1394.71|1392.31|1395.42|1393.02|1395.66|1393.26|1394.47|1392.07|0
1734385800000|2024-12-16 21:50:00|1395.18|1392.78|1394.95|1392.55|1395.42|1393.02|1394.82|1392.42|0
1734386100000|2024-12-16 21:55:00|1394.82|1392.42|1395.54|1393.14|1395.9|1393.5|1394.71|1392.31|0
1734386400000|2024-12-16 22:00:00|1395.71|1393.31|1396.13|1393.73|1396.37|1393.97|1395.71|1393.31|0
1734386700000|2024-12-16 22:05:00|1396.55|1394.15|1396.06|1393.66|1396.55|1394.15|1395.77|1393.37|0
1734387000000|2024-12-16 22:10:00|1396.09|1393.69|1396.06|1393.66|1396.09|1393.69|1396.06|1393.66|0
1734387300000|2024-12-16 22:15:00|1395.98|1393.58|1395.29|1392.89|1395.98|1393.58|1395.26|1392.86|0
1734387600000|2024-12-16 22:20:00|1395.28|1392.88|1395.05|1392.65|1395.28|1392.88|1394.64|1392.24|0
1734387900000|2024-12-16 22:25:00|1395.07|1392.67|1394.91|1392.51|1395.22|1392.82|1394.91|1392.51|0
1734388200000|2024-12-16 22:30:00|1394.66|1392.26|1394.63|1392.23|1394.66|1392.26|1394.56|1392.16|0
1734388500000|2024-12-16 22:35:00|1394.56|1392.16|1395.15|1392.75|1395.15|1392.75|1394.32|1391.92|0
1734389100000|2024-12-16 22:45:00|1395.18|1392.78|1395.15|1392.75|1395.21|1392.81|1395.15|1392.75|0
1734389400000|2024-12-16 22:50:00|1395.21|1392.81|1395.42|1393.02|1395.42|1393.02|1395.15|1392.75|0
1734389700000|2024-12-16 22:55:00|1395.25|1392.85|1395.32|1392.92|1395.39|1392.99|1394.83|1392.43|0
1734390000000|2024-12-16 23:00:00|1395.29|1392.89|1394.1|1391.7|1395.29|1392.89|1393.98|1391.58|0
1734390300000|2024-12-16 23:05:00|1394.22|1391.82|1390.88|1388.48|1395.17|1392.77|1390.88|1388.48|0
1734390600000|2024-12-16 23:10:00|1391|1388.6|1391.36|1388.96|1391.6|1389.2|1390.76|1388.36|0
1734390900000|2024-12-16 23:15:00|1391.71|1389.31|1390.41|1388.01|1392.31|1389.91|1389.93|1387.53|0
1734391200000|2024-12-16 23:20:00|1390.76|1388.36|1392.31|1389.91|1392.31|1389.91|1390.41|1388.01|0
1734391500000|2024-12-16 23:25:00|1392.19|1389.79|1391.83|1389.43|1392.31|1389.91|1391.83|1389.43|0
1734391800000|2024-12-16 23:30:00|1391.95|1389.55|1392.79|1390.39|1392.79|1390.39|1391.71|1389.31|0
1734392100000|2024-12-16 23:35:00|1392.55|1390.15|1392.55|1390.15|1393.26|1390.86|1392.31|1389.91|0
1734392400000|2024-12-16 23:40:00|1392.66|1390.26|1393.74|1391.34|1393.74|1391.34|1392.66|1390.26|0
1734392700000|2024-12-16 23:45:00|1393.98|1391.58|1393.98|1391.58|1393.98|1391.58|1393.26|1390.86|0
1734393000000|2024-12-16 23:50:00|1394.09|1391.69|1393.74|1391.34|1394.22|1391.82|1393.5|1391.1|0
1734393300000|2024-12-16 23:55:00|1393.5|1391.1|1392.78|1390.38|1393.5|1391.1|1392.78|1390.38|0
1734393600000|2024-12-17 00:00:00|1392.55|1390.15|1392.07|1389.67|1393.26|1390.86|1392.07|1389.67|0
1734393900000|2024-12-17 00:05:00|1391.94|1389.54|1393.26|1390.86|1393.97|1391.57|1391.94|1389.54|0
1734394200000|2024-12-17 00:10:00|1393.14|1390.74|1391.83|1389.43|1393.26|1390.86|1391.83|1389.43|0
1734394500000|2024-12-17 00:15:00|1392.18|1389.78|1392.07|1389.67|1392.54|1390.14|1391.59|1389.19|0
1734394800000|2024-12-17 00:20:00|1391.94|1389.54|1392.18|1389.78|1392.3|1389.9|1391.59|1389.19|0
1734395100000|2024-12-17 00:25:00|1392.07|1389.67|1392.07|1389.67|1392.54|1390.14|1391.59|1389.19|0
1734395400000|2024-12-17 00:30:00|1392.3|1389.9|1391.59|1389.19|1392.3|1389.9|1391.59|1389.19|0
1734395700000|2024-12-17 00:35:00|1391.35|1388.95|1391.59|1389.19|1391.59|1389.19|1390.87|1388.47|0
1734396000000|2024-12-17 00:40:00|1391.83|1389.43|1392.54|1390.14|1392.78|1390.38|1391.83|1389.43|0
1734396300000|2024-12-17 00:45:00|1392.3|1389.9|1392.65|1390.25|1392.78|1390.38|1392.06|1389.66|0
1734396600000|2024-12-17 00:50:00|1392.78|1390.38|1391.59|1389.19|1392.78|1390.38|1391.59|1389.19|0
1734396900000|2024-12-17 00:55:00|1391.82|1389.42|1391.58|1389.18|1392.06|1389.66|1391.35|1388.95|0
1734397200000|2024-12-17 01:00:00|1391.35|1388.95|1391.35|1388.95|1391.35|1388.95|1390.15|1387.75|0
1734397500000|2024-12-17 01:05:00|1391.58|1389.18|1393.01|1390.61|1393.25|1390.85|1391.58|1389.18|0
1734397800000|2024-12-17 01:10:00|1392.89|1390.49|1393.25|1390.85|1393.49|1391.09|1392.77|1390.37|0
1734398100000|2024-12-17 01:15:00|1393.37|1390.97|1394.08|1391.68|1394.2|1391.8|1392.54|1390.14|0
1734398400000|2024-12-17 01:20:00|1393.97|1391.57|1395.16|1392.76|1395.4|1393|1393.97|1391.57|0
1734398700000|2024-12-17 01:25:00|1395.27|1392.87|1395.63|1393.23|1395.87|1393.47|1395.27|1392.87|0
1734399000000|2024-12-17 01:30:00|1395.53|1393.33|1395.77|1393.57|1396.25|1394.05|1395.41|1393.21|0
1734399300000|2024-12-17 01:35:00|1396.01|1393.81|1395.77|1393.57|1396.01|1393.81|1395.41|1393.21|0
1734399600000|2024-12-17 01:40:00|1396.01|1393.81|1395.77|1393.57|1396.01|1393.81|1395.05|1392.85|0
1734399900000|2024-12-17 01:45:00|1396.01|1393.81|1396.24|1394.04|1396.25|1394.05|1395.77|1393.57|0
1734400200000|2024-12-17 01:50:00|1396.48|1394.28|1397.2|1395|1397.2|1395|1396.48|1394.28|0
1734400500000|2024-12-17 01:55:00|1396.96|1394.76|1396.72|1394.52|1397.2|1395|1396.48|1394.28|0
1734400800000|2024-12-17 02:00:00|1396.48|1394.28|1397.91|1395.71|1398.15|1395.95|1396.48|1394.28|0
1734401100000|2024-12-17 02:05:00|1397.79|1395.59|1398.02|1395.82|1398.39|1396.19|1397.79|1395.59|0
1734401400000|2024-12-17 02:10:00|1397.91|1395.71|1397.91|1395.71|1398.15|1395.95|1397.91|1395.71|0
1734401700000|2024-12-17 02:15:00|1397.67|1395.47|1397.19|1394.99|1398.15|1395.95|1397.19|1394.99|0
1734402000000|2024-12-17 02:20:00|1397.43|1395.23|1397.43|1395.23|1397.91|1395.71|1397.43|1395.23|0
1734402300000|2024-12-17 02:25:00|1397.19|1394.99|1397.19|1394.99|1397.43|1395.23|1397.07|1394.87|0
1734402600000|2024-12-17 02:30:00|1397.43|1395.23|1397.67|1395.47|1397.78|1395.58|1397.19|1394.99|0
1734402900000|2024-12-17 02:35:00|1397.78|1395.58|1397.19|1394.99|1397.78|1395.58|1397.19|1394.99|0
1734403200000|2024-12-17 02:40:00|1397.07|1394.87|1398.38|1396.18|1398.38|1396.18|1397.07|1394.87|0
1734403500000|2024-12-17 02:45:00|1398.26|1396.06|1398.14|1395.94|1398.38|1396.18|1398.14|1395.94|0
1734403800000|2024-12-17 02:50:00|1398.38|1396.18|1397.9|1395.7|1398.38|1396.18|1397.9|1395.7|0
1734404100000|2024-12-17 02:55:00|1398.14|1395.94|1397.67|1395.47|1398.38|1396.18|1397.43|1395.23|0
1734404400000|2024-12-17 03:00:00|1397.43|1395.23|1397.66|1395.46|1397.9|1395.7|1397.43|1395.23|0
1734404700000|2024-12-17 03:05:00|1397.54|1395.34|1396.95|1394.75|1397.66|1395.46|1396.95|1394.75|0
1734405000000|2024-12-17 03:10:00|1397.19|1394.99|1397.43|1395.23|1397.66|1395.46|1396.95|1394.75|0
1734405300000|2024-12-17 03:15:00|1397.54|1395.34|1397.06|1394.86|1397.54|1395.34|1396.95|1394.75|0
1734405600000|2024-12-17 03:20:00|1396.95|1394.75|1397.42|1395.22|1397.42|1395.22|1396.95|1394.75|0
1734405900000|2024-12-17 03:25:00|1397.54|1395.34|1397.66|1395.46|1397.9|1395.7|1397.42|1395.22|0
1734406200000|2024-12-17 03:30:00|1397.42|1395.22|1397.42|1395.22|1397.66|1395.46|1397.3|1395.1|0
1734406500000|2024-12-17 03:35:00|1397.54|1395.34|1397.42|1395.22|1397.9|1395.7|1397.18|1394.98|0
1734406800000|2024-12-17 03:40:00|1397.66|1395.46|1397.66|1395.46|1397.66|1395.46|1397.54|1395.34|0
1734407100000|2024-12-17 03:45:00|1397.42|1395.22|1396.47|1394.27|1397.66|1395.46|1396.47|1394.27|0
1734407400000|2024-12-17 03:50:00|1396.23|1394.03|1395.75|1393.55|1396.47|1394.27|1395.75|1393.55|0
1734407700000|2024-12-17 03:55:00|1395.87|1393.67|1395.75|1393.55|1395.99|1393.79|1395.27|1393.07|0
1734408000000|2024-12-17 04:00:00|1395.87|1393.67|1396.7|1394.5|1396.7|1394.5|1395.87|1393.67|0
1734408300000|2024-12-17 04:05:00|1396.82|1394.62|1397.66|1395.46|1397.66|1395.46|1396.7|1394.5|0
1734408600000|2024-12-17 04:10:00|1397.89|1395.69|1397.89|1395.69|1398.13|1395.93|1397.18|1394.98|0
1734408900000|2024-12-17 04:15:00|1398.01|1395.81|1397.89|1395.69|1398.37|1396.17|1397.66|1395.46|0
1734409200000|2024-12-17 04:20:00|1397.77|1395.57|1398.37|1396.17|1398.37|1396.17|1397.66|1395.46|0
1734409500000|2024-12-17 04:25:00|1398.13|1395.93|1398.37|1396.17|1398.61|1396.41|1398.13|1395.93|0
1734409800000|2024-12-17 04:30:00|1398.13|1395.93|1397.53|1395.33|1398.13|1395.93|1397.53|1395.33|0
1734410100000|2024-12-17 04:35:00|1397.41|1395.21|1396.94|1394.74|1397.65|1395.45|1396.58|1394.38|0
1734410400000|2024-12-17 04:40:00|1396.81|1394.61|1395.98|1393.78|1396.94|1394.74|1395.98|1393.78|0
1734410700000|2024-12-17 04:45:00|1396.1|1393.9|1395.98|1393.78|1396.22|1394.02|1395.74|1393.54|0
1734411000000|2024-12-17 04:50:00|1396.22|1394.02|1395.74|1393.54|1396.46|1394.26|1395.51|1393.31|0
1734411300000|2024-12-17 04:55:00|1395.62|1393.42|1395.27|1393.07|1395.74|1393.54|1395.27|1393.07|0
1734411600000|2024-12-17 05:00:00|1395.5|1393.3|1394.55|1392.35|1395.5|1393.3|1394.31|1392.11|0
1734411900000|2024-12-17 05:05:00|1394.79|1392.59|1395.27|1393.07|1395.38|1393.18|1394.67|1392.47|0
1734412200000|2024-12-17 05:10:00|1395.38|1393.18|1395.26|1393.06|1395.74|1393.54|1395.26|1393.06|0
1734412500000|2024-12-17 05:15:00|1395.38|1393.18|1395.03|1392.83|1395.5|1393.3|1394.66|1392.46|0
1734412800000|2024-12-17 05:20:00|1394.9|1392.7|1394.79|1392.59|1395.03|1392.83|1394.42|1392.22|0
1734413100000|2024-12-17 05:25:00|1394.9|1392.7|1395.02|1392.82|1395.5|1393.3|1394.79|1392.59|0
1734413400000|2024-12-17 05:30:00|1395.14|1392.94|1394.07|1391.87|1395.5|1393.3|1394.07|1391.87|0
1734413700000|2024-12-17 05:35:00|1393.95|1391.75|1393.12|1390.92|1394.07|1391.87|1392.88|1390.68|0
1734414000000|2024-12-17 05:40:00|1393.23|1391.03|1392.88|1390.68|1393.35|1391.15|1392.88|1390.68|0
1734414300000|2024-12-17 05:45:00|1392.75|1390.55|1392.4|1390.2|1392.75|1390.55|1392.16|1389.96|0
1734414600000|2024-12-17 05:50:00|1392.28|1390.08|1392.64|1390.44|1392.88|1390.68|1392.16|1389.96|0
1734414900000|2024-12-17 05:55:00|1392.4|1390.2|1392.4|1390.2|1392.51|1390.31|1392.16|1389.96|0
1734415200000|2024-12-17 06:00:00|1392.51|1390.31|1392.64|1390.44|1393.11|1390.91|1392.4|1390.2|0
1734415500000|2024-12-17 06:05:00|1392.88|1390.68|1392.64|1390.44|1392.88|1390.68|1392.4|1390.2|0
1734415800000|2024-12-17 06:10:00|1392.51|1390.31|1392.4|1390.2|1392.87|1390.67|1392.16|1389.96|0
1734416100000|2024-12-17 06:15:00|1392.51|1390.31|1392.16|1389.96|1392.51|1390.31|1392.03|1389.83|0
1734416400000|2024-12-17 06:20:00|1392.03|1389.83|1390.97|1388.77|1392.16|1389.96|1390.73|1388.53|0
1734416700000|2024-12-17 06:25:00|1390.84|1388.64|1388.11|1385.91|1390.97|1388.77|1388.11|1385.91|0
1734417000000|2024-12-17 06:30:00|1388.35|1386.15|1389.3|1387.1|1389.54|1387.34|1387.87|1385.67|0
1734417300000|2024-12-17 06:35:00|1389.06|1386.86|1388.82|1386.62|1389.3|1387.1|1388.11|1385.91|0
1734417600000|2024-12-17 06:40:00|1388.7|1386.5|1388.11|1385.91|1388.82|1386.62|1388.11|1385.91|0
1734417900000|2024-12-17 06:45:00|1387.87|1385.67|1387.27|1385.07|1388.11|1385.91|1387.15|1384.95|0
1734418200000|2024-12-17 06:50:00|1387.39|1385.19|1387.74|1385.54|1388.1|1385.9|1387.15|1384.95|0
1734418500000|2024-12-17 06:55:00|1387.63|1385.43|1388.46|1386.26|1388.46|1386.26|1387.63|1385.43|0
1734418800000|2024-12-17 07:00:00|1388.58|1386.38|1388.22|1386.02|1389.06|1386.86|1388.1|1385.9|0
1734419100000|2024-12-17 07:05:00|1388.34|1386.14|1389.29|1387.09|1389.29|1387.09|1388.34|1386.14|0
1734419400000|2024-12-17 07:10:00|1389.17|1386.97|1389.29|1387.09|1389.53|1387.33|1389.05|1386.85|0
1734419700000|2024-12-17 07:15:00|1389.77|1387.57|1389.53|1387.33|1389.77|1387.57|1389.05|1386.85|0
1734420000000|2024-12-17 07:20:00|1389.24|1387.04|1389.12|1386.92|1389.35|1387.15|1388.88|1386.68|0
1734420300000|2024-12-17 07:25:00|1388.99|1386.79|1389.35|1387.15|1389.35|1387.15|1388.88|1386.68|0
1734420600000|2024-12-17 07:30:00|1389.23|1387.03|1388.04|1385.84|1389.35|1387.15|1388.04|1385.84|0
1734420900000|2024-12-17 07:35:00|1388.16|1385.96|1387.21|1385.01|1388.16|1385.96|1387.21|1385.01|0
1734421200000|2024-12-17 07:40:00|1386.85|1384.65|1384.35|1382.15|1386.97|1384.77|1384.35|1382.15|0
1734421500000|2024-12-17 07:45:00|1384.22|1382.02|1381.97|1379.77|1384.22|1382.02|1381.73|1379.53|0
1734421800000|2024-12-17 07:50:00|1382.2|1380|1383.06|1380.86|1383.54|1381.34|1381.73|1379.53|0
1734422100000|2024-12-17 07:55:00|1383.3|1381.1|1382.35|1380.15|1384.25|1382.05|1382.35|1380.15|0
1734422400000|2024-12-17 08:00:00|1382.11|1379.91|1381.27|1379.07|1383.06|1380.86|1380.92|1378.72|0
1734422700000|2024-12-17 08:05:00|1381.16|1378.96|1380.44|1378.24|1381.16|1378.96|1379.25|1377.05|0
1734423000000|2024-12-17 08:10:00|1380.2|1378|1381.16|1378.96|1381.39|1379.19|1379.49|1377.29|0
1734423300000|2024-12-17 08:15:00|1381.27|1379.07|1381.15|1378.95|1382.35|1380.15|1380.68|1378.48|0
1734423600000|2024-12-17 08:20:00|1381.39|1379.19|1381.87|1379.67|1382.7|1380.5|1381.15|1378.95|0
1734423900000|2024-12-17 08:25:00|1382.11|1379.91|1381.87|1379.67|1382.11|1379.91|1380.44|1378.24|0
1734424200000|2024-12-17 08:30:00|1381.63|1379.43|1382.1|1379.9|1383.53|1381.33|1381.51|1379.31|0
1734424500000|2024-12-17 08:35:00|1382.22|1380.02|1380.91|1378.71|1382.82|1380.62|1380.68|1378.48|0
1734424800000|2024-12-17 08:40:00|1380.55|1378.35|1379.49|1377.29|1381.39|1379.19|1379.49|1377.29|0
1734425100000|2024-12-17 08:45:00|1379.72|1377.52|1381.63|1379.43|1381.98|1379.78|1379.01|1376.81|0
1734425400000|2024-12-17 08:50:00|1381.74|1379.54|1379.72|1377.52|1381.74|1379.54|1379.25|1377.05|0
1734425700000|2024-12-17 08:55:00|1379.6|1377.4|1379.6|1377.4|1380.44|1378.24|1379.25|1377.05|0
1734426000000|2024-12-17 09:00:00|1379.48|1377.28|1382.34|1380.14|1383.05|1380.85|1379.25|1377.05|0
1734426300000|2024-12-17 09:05:00|1382.58|1380.38|1383.05|1380.85|1383.29|1381.09|1380.91|1378.71|0
1734426600000|2024-12-17 09:10:00|1383.29|1381.09|1382.58|1380.38|1383.77|1381.57|1382.1|1379.9|0
1734426900000|2024-12-17 09:15:00|1382.34|1380.14|1382.34|1380.14|1383.53|1381.33|1382.1|1379.9|0
1734427200000|2024-12-17 09:20:00|1382.45|1380.25|1380.19|1377.99|1382.81|1380.61|1379.24|1377.04|0
1734427500000|2024-12-17 09:25:00|1380.55|1378.35|1380.19|1377.99|1381.38|1379.18|1379.72|1377.52|0
1734427800000|2024-12-17 09:30:00|1380.43|1378.23|1382.1|1379.9|1382.69|1380.49|1380.43|1378.23|0
1734428100000|2024-12-17 09:35:00|1381.86|1379.66|1382.45|1380.25|1382.92|1380.72|1381.62|1379.42|0
1734428400000|2024-12-17 09:40:00|1382.33|1380.13|1381.62|1379.42|1382.57|1380.37|1381.38|1379.18|0
1734428700000|2024-12-17 09:45:00|1381.86|1379.66|1382.09|1379.89|1383.05|1380.85|1381.38|1379.18|0
1734429000000|2024-12-17 09:50:00|1382.21|1380.01|1384.35|1382.15|1384.35|1382.15|1382.09|1379.89|0
1734429300000|2024-12-17 09:55:00|1384.24|1382.04|1384.47|1382.27|1384.71|1382.51|1384|1381.8|0
1734429600000|2024-12-17 10:00:00|1384.71|1382.51|1384.71|1382.51|1385.54|1383.34|1382.92|1380.72|0
1734429900000|2024-12-17 10:05:00|1384.47|1382.27|1384.71|1382.51|1384.95|1382.75|1384|1381.8|0
1734430200000|2024-12-17 10:10:00|1384.95|1382.75|1382.81|1380.61|1385.19|1382.99|1382.57|1380.37|0
1734430500000|2024-12-17 10:15:00|1382.57|1380.37|1381.14|1378.94|1383.28|1381.08|1381.14|1378.94|0
1734430800000|2024-12-17 10:20:00|1381.01|1378.81|1381.61|1379.41|1382.09|1379.89|1380.9|1378.7|0
1734431100000|2024-12-17 10:25:00|1381.38|1379.18|1382.44|1380.24|1382.57|1380.37|1381.38|1379.18|0
1734431400000|2024-12-17 10:30:00|1382.57|1380.37|1384.47|1382.27|1384.95|1382.75|1382.44|1380.24|0
1734431700000|2024-12-17 10:35:00|1384.71|1382.51|1384.94|1382.74|1385.06|1382.86|1383.99|1381.79|0
1734432000000|2024-12-17 10:40:00|1385.06|1382.86|1384.47|1382.27|1385.42|1383.22|1384.34|1382.14|0
1734432300000|2024-12-17 10:45:00|1384.58|1382.38|1384.47|1382.27|1384.58|1382.38|1384.47|1382.27|0
1734432600000|2024-12-17 10:50:00|1386.61|1384.41|1387.09|1384.89|1387.09|1384.89|1386.61|1384.41|0
1734432900000|2024-12-17 10:55:00|1386.85|1384.65|1386.61|1384.41|1387.09|1384.89|1386.61|1384.41|0
1734433200000|2024-12-17 11:00:00|1386.37|1384.17|1385.18|1382.98|1386.61|1384.41|1384.94|1382.74|0
1734433500000|2024-12-17 11:05:00|1385.29|1383.09|1386.37|1384.17|1386.37|1384.17|1384.94|1382.74|0
1734433800000|2024-12-17 11:10:00|1386.61|1384.41|1387.08|1384.88|1387.32|1385.12|1385.65|1383.45|0
1734434100000|2024-12-17 11:15:00|1387.2|1385|1389.7|1387.5|1389.94|1387.74|1387.2|1385|0
1734434400000|2024-12-17 11:20:00|1389.46|1387.26|1389.7|1387.5|1390.42|1388.22|1389.46|1387.26|0
1734434700000|2024-12-17 11:25:00|1389.58|1387.38|1388.99|1386.79|1389.58|1387.38|1388.75|1386.55|0
1734435000000|2024-12-17 11:30:00|1389.23|1387.03|1386.84|1384.64|1389.46|1387.26|1386.48|1384.28|0
1734435300000|2024-12-17 11:35:00|1387.08|1384.88|1385.65|1383.45|1387.08|1384.88|1385.65|1383.45|0
1734435600000|2024-12-17 11:40:00|1385.89|1383.69|1384.46|1382.26|1385.89|1383.69|1383.75|1381.55|0
1734435900000|2024-12-17 11:45:00|1384.22|1382.02|1383.74|1381.54|1384.22|1382.02|1382.32|1380.12|0
1734436200000|2024-12-17 11:50:00|1383.51|1381.31|1382.55|1380.35|1383.74|1381.54|1382.32|1380.12|0
1734436500000|2024-12-17 11:55:00|1382.79|1380.59|1384.46|1382.26|1384.46|1382.26|1382.67|1380.47|0
1734436800000|2024-12-17 12:00:00|1384.22|1382.02|1383.27|1381.07|1386.6|1384.4|1383.03|1380.83|0
1734437100000|2024-12-17 12:05:00|1383.38|1381.18|1382.37|1380.17|1383.5|1381.3|1382.01|1379.81|0
1734437400000|2024-12-17 12:10:00|1382.49|1380.29|1383.21|1381.01|1383.32|1381.12|1381.3|1379.1|0
1734437700000|2024-12-17 12:15:00|1382.97|1380.77|1382.25|1380.05|1382.97|1380.77|1381.78|1379.58|0
1734438000000|2024-12-17 12:20:00|1382.49|1380.29|1381.54|1379.34|1382.97|1380.77|1381.18|1378.98|0
1734438300000|2024-12-17 12:25:00|1381.78|1379.58|1382.25|1380.05|1382.25|1380.05|1381.3|1379.1|0
1734438600000|2024-12-17 12:30:00|1382.49|1380.29|1381.3|1379.1|1382.49|1380.29|1381.3|1379.1|0
1734438900000|2024-12-17 12:35:00|1381.18|1378.98|1381.3|1379.1|1381.78|1379.58|1381.18|1378.98|0
1734439200000|2024-12-17 12:40:00|1381.54|1379.34|1382.97|1380.77|1383.44|1381.24|1381.54|1379.34|0
1734439500000|2024-12-17 12:45:00|1382.73|1380.53|1382.36|1380.16|1383.2|1381|1381.77|1379.57|0
1734439800000|2024-12-17 12:50:00|1381.54|1379.34|1381.3|1379.1|1382.01|1379.81|1381.3|1379.1|0
1734440100000|2024-12-17 12:55:00|1381.41|1379.21|1379.63|1377.43|1381.41|1379.21|1379.63|1377.43|0
1734440400000|2024-12-17 13:00:00|1379.39|1377.19|1374.27|1372.07|1379.39|1377.19|1374.16|1371.96|0
1734440700000|2024-12-17 13:05:00|1374.16|1371.96|1373.92|1371.72|1375.22|1373.02|1373.44|1371.24|0
1734441000000|2024-12-17 13:10:00|1373.68|1371.48|1374.98|1372.78|1375.58|1373.38|1373.68|1371.48|0
1734441300000|2024-12-17 13:15:00|1374.87|1372.67|1377.48|1375.28|1377.72|1375.52|1374.87|1372.67|0
1734441600000|2024-12-17 13:20:00|1377.25|1375.05|1378.2|1376|1378.44|1376.24|1376.77|1374.57|0
1734441900000|2024-12-17 13:25:00|1378.44|1376.24|1377.19|1374.99|1378.77|1376.57|1376.63|1374.43|0
1734442200000|2024-12-17 13:30:00|1377.08|1374.88|1378.27|1376.07|1380.29|1378.09|1376|1373.8|0
1734442500000|2024-12-17 13:35:00|1378.14|1375.94|1378.74|1376.54|1378.98|1376.78|1374.94|1372.74|0
1734442800000|2024-12-17 13:40:00|1378.86|1376.66|1374.7|1372.5|1378.98|1376.78|1374.22|1372.02|0
1734443100000|2024-12-17 13:45:00|1374.94|1372.74|1376.6|1374.4|1377.31|1375.11|1374.7|1372.5|0
1734443400000|2024-12-17 13:50:00|1376.84|1374.64|1376.84|1374.64|1378.27|1376.07|1376.6|1374.4|0
1734443700000|2024-12-17 13:55:00|1377.08|1374.88|1379.69|1377.49|1380.41|1378.21|1376.84|1374.64|0
1734444000000|2024-12-17 14:00:00|1379.93|1377.73|1381.36|1379.16|1381.83|1379.63|1379.45|1377.25|0
1734444300000|2024-12-17 14:05:00|1381.6|1379.4|1380.88|1378.68|1382.79|1380.59|1380.88|1378.68|0
1734444600000|2024-12-17 14:10:00|1381.12|1378.92|1379.69|1377.49|1381.6|1379.4|1379.45|1377.25|0
1734444900000|2024-12-17 14:15:00|1380.04|1377.84|1379.45|1377.25|1380.64|1378.44|1378.98|1376.78|0
1734445200000|2024-12-17 14:20:00|1379.57|1377.37|1379.21|1377.01|1380.4|1378.2|1378.98|1376.78|0
1734445500000|2024-12-17 14:25:00|1378.98|1376.78|1375.88|1373.68|1379.21|1377.01|1375.88|1373.68|0
1734445800000|2024-12-17 14:30:00|1373.74|1371.54|1374.4|1372.2|1376.78|1374.58|1370.36|1368.16|0
1734446100000|2024-12-17 14:35:00|1374.64|1372.44|1374.64|1372.44|1376.07|1373.87|1371.55|1369.35|0
1734446400000|2024-12-17 14:40:00|1374.4|1372.2|1378.68|1376.48|1379.63|1377.43|1371.79|1369.59|0
1734446700000|2024-12-17 14:45:00|1378.45|1376.25|1379.94|1377.74|1380.89|1378.69|1376.85|1374.65|0
1734447000000|2024-12-17 14:50:00|1380.42|1378.22|1382.2|1380|1382.43|1380.23|1378.75|1376.55|0
1734447300000|2024-12-17 14:55:00|1381.96|1379.76|1378.63|1376.43|1382.91|1380.71|1377.44|1375.24|0
1734447600000|2024-12-17 15:00:00|1378.15|1375.95|1373.63|1371.43|1378.15|1375.95|1372.21|1370.01|0
1734447900000|2024-12-17 15:05:00|1374.34|1372.14|1372.49|1370.29|1376.25|1374.05|1372.02|1369.82|0
1734448200000|2024-12-17 15:10:00|1372.26|1370.06|1368.21|1366.01|1372.49|1370.29|1367.98|1365.78|0
1734448500000|2024-12-17 15:15:00|1368.45|1366.25|1368.93|1366.73|1371.78|1369.58|1367.03|1364.83|0
1734448800000|2024-12-17 15:20:00|1368.69|1366.49|1368.93|1366.73|1369.16|1366.96|1367.03|1364.83|0
1734449100000|2024-12-17 15:25:00|1368.69|1366.49|1366.79|1364.59|1368.69|1366.49|1366.31|1364.11|0
1734449400000|2024-12-17 15:30:00|1366.31|1364.11|1367.26|1365.06|1368.69|1366.49|1366.31|1364.11|0
1734449700000|2024-12-17 15:35:00|1367.02|1364.82|1370.71|1368.51|1370.71|1368.51|1366.31|1364.11|0
1734450000000|2024-12-17 15:40:00|1370.24|1368.04|1370.59|1368.39|1371.43|1369.23|1367.39|1365.19|0
1734450300000|2024-12-17 15:45:00|1370.71|1368.51|1371.54|1369.34|1372.61|1370.41|1370.47|1368.27|0
1734450600000|2024-12-17 15:50:00|1371.66|1369.46|1372.17|1369.97|1373.36|1371.16|1370.95|1368.75|0
1734450900000|2024-12-17 15:55:00|1372.41|1370.21|1374.07|1371.87|1374.54|1372.34|1370.74|1368.54|0
1734451200000|2024-12-17 16:00:00|1373.83|1371.63|1375.97|1373.77|1377.16|1374.96|1373.12|1370.92|0
1734451500000|2024-12-17 16:05:00|1375.49|1373.29|1384.44|1382.24|1384.92|1382.72|1373.83|1371.63|0
1734451800000|2024-12-17 16:10:00|1385.16|1382.96|1383.96|1381.76|1385.39|1383.19|1383.01|1380.81|0
1734452100000|2024-12-17 16:15:00|1384.2|1382|1380.07|1377.87|1384.47|1382.27|1379.12|1376.92|0
1734452400000|2024-12-17 16:20:00|1380.55|1378.35|1378.17|1375.97|1380.55|1378.35|1376.74|1374.54|0
1734452700000|2024-12-17 16:25:00|1377.93|1375.73|1378.59|1376.39|1380.25|1378.05|1377.3|1375.1|0
1734453000000|2024-12-17 16:30:00|1378.35|1376.15|1383.11|1380.91|1384.54|1382.34|1377.4|1375.2|0
1734453300000|2024-12-17 16:35:00|1383.35|1381.15|1385.01|1382.81|1385.73|1383.53|1382.63|1380.43|0
1734453600000|2024-12-17 16:40:00|1385.25|1383.05|1385.25|1383.05|1385.73|1383.53|1383.58|1381.38|0
1734453900000|2024-12-17 16:45:00|1385.01|1382.81|1385.25|1383.05|1385.25|1383.05|1383.82|1381.62|0
1734454200000|2024-12-17 16:50:00|1385.49|1383.29|1382.15|1379.95|1386.2|1384|1381.44|1379.24|0
1734454500000|2024-12-17 16:55:00|1381.92|1379.72|1383.82|1381.62|1383.82|1381.62|1381.68|1379.48|0
1734454800000|2024-12-17 17:00:00|1383.58|1381.38|1379.06|1376.86|1383.82|1381.62|1378.58|1376.38|0
1734455100000|2024-12-17 17:05:00|1378.94|1376.74|1381.44|1379.24|1381.44|1379.24|1378.58|1376.38|0
1734455400000|2024-12-17 17:10:00|1381.2|1379|1379.3|1377.1|1381.44|1379.24|1378.34|1376.14|0
1734455700000|2024-12-17 17:15:00|1379.06|1376.86|1378.34|1376.14|1380.48|1378.28|1378.34|1376.14|0
1734456000000|2024-12-17 17:20:00|1378.22|1376.02|1377.87|1375.67|1380.96|1378.76|1377.63|1375.43|0
1734456300000|2024-12-17 17:25:00|1378.1|1375.9|1380.01|1377.81|1380.01|1377.81|1377.39|1375.19|0
1734456600000|2024-12-17 17:30:00|1379.77|1377.57|1381.2|1379|1381.43|1379.23|1377.87|1375.67|0
1734456900000|2024-12-17 17:35:00|1381.43|1379.23|1383.1|1380.9|1383.1|1380.9|1379.77|1377.57|0
1734457200000|2024-12-17 17:40:00|1383.34|1381.14|1383.81|1381.61|1384.29|1382.09|1382.62|1380.42|0
1734457500000|2024-12-17 17:45:00|1384.05|1381.85|1382.15|1379.95|1384.29|1382.09|1382.15|1379.95|0
1734457800000|2024-12-17 17:50:00|1382.62|1380.42|1382.62|1380.42|1383.1|1380.9|1381.19|1378.99|0
1734458100000|2024-12-17 17:55:00|1382.86|1380.66|1382.62|1380.42|1383.33|1381.13|1381.43|1379.23|0
1734458400000|2024-12-17 18:00:00|1382.14|1379.94|1381.43|1379.23|1382.14|1379.94|1380.95|1378.75|0
1734458700000|2024-12-17 18:05:00|1381.19|1378.99|1381.43|1379.23|1381.67|1379.47|1379.53|1377.33|0
1734459000000|2024-12-17 18:10:00|1381.54|1379.34|1380|1377.8|1381.67|1379.47|1379.76|1377.56|0
1734459300000|2024-12-17 18:15:00|1380.48|1378.28|1376.91|1374.71|1380.71|1378.51|1376.19|1373.99|0
1734459600000|2024-12-17 18:20:00|1376.78|1374.58|1378.1|1375.9|1378.33|1376.13|1375.24|1373.04|0
1734459900000|2024-12-17 18:25:00|1377.86|1375.66|1377.14|1374.94|1379.05|1376.85|1376.67|1374.47|0
1734460200000|2024-12-17 18:30:00|1377.38|1375.18|1378.09|1375.89|1378.09|1375.89|1375.72|1373.52|0
1734460500000|2024-12-17 18:35:00|1378.33|1376.13|1376.43|1374.23|1378.33|1376.13|1376.19|1373.99|0
1734460800000|2024-12-17 18:40:00|1376.67|1374.47|1378.57|1376.37|1379.04|1376.84|1376.43|1374.23|0
1734461100000|2024-12-17 18:45:00|1378.81|1376.61|1376.19|1373.99|1379.28|1377.08|1376.19|1373.99|0
1734461400000|2024-12-17 18:50:00|1375.95|1373.75|1378.09|1375.89|1378.57|1376.37|1375.95|1373.75|0
1734461700000|2024-12-17 18:55:00|1377.85|1375.65|1377.38|1375.18|1378.57|1376.37|1376.66|1374.46|0
1734462000000|2024-12-17 19:00:00|1377.14|1374.94|1376.3|1374.1|1377.85|1375.65|1375.47|1373.27|0
1734462300000|2024-12-17 19:05:00|1375.95|1373.75|1375.23|1373.03|1375.95|1373.75|1374.28|1372.08|0
1734462600000|2024-12-17 19:10:00|1374.52|1372.32|1374.76|1372.56|1375.95|1373.75|1374.28|1372.08|0
1734462900000|2024-12-17 19:15:00|1375|1372.8|1373.81|1371.61|1375|1372.8|1373.57|1371.37|0
1734463200000|2024-12-17 19:20:00|1373.57|1371.37|1371.67|1369.47|1373.57|1371.37|1370.95|1368.75|0
1734463500000|2024-12-17 19:25:00|1371.43|1369.23|1371.43|1369.23|1372.85|1370.65|1370.95|1368.75|0
1734463800000|2024-12-17 19:30:00|1371.67|1369.47|1370.24|1368.04|1371.67|1369.47|1369.53|1367.33|0
1734464100000|2024-12-17 19:35:00|1370.48|1368.28|1369.05|1366.85|1370.95|1368.75|1368.34|1366.14|0
1734464400000|2024-12-17 19:40:00|1368.81|1366.61|1371.66|1369.46|1372.14|1369.94|1368.1|1365.9|0
1734464700000|2024-12-17 19:45:00|1371.43|1369.23|1368.33|1366.13|1371.9|1369.7|1367.74|1365.54|0
1734465000000|2024-12-17 19:50:00|1368.57|1366.37|1368.57|1366.37|1369.52|1367.32|1367.62|1365.42|0
1734465300000|2024-12-17 19:55:00|1368.33|1366.13|1368.81|1366.61|1370.23|1368.03|1368.1|1365.9|0
1734465600000|2024-12-17 20:00:00|1368.57|1366.37|1367.38|1365.18|1369.05|1366.85|1367.38|1365.18|0
1734465900000|2024-12-17 20:05:00|1367.14|1364.94|1368.81|1366.61|1369.04|1366.84|1366.67|1364.47|0
1734466200000|2024-12-17 20:10:00|1368.57|1366.37|1367.86|1365.66|1369.76|1367.56|1366.9|1364.7|0
1734466500000|2024-12-17 20:15:00|1368.09|1365.89|1366.43|1364.23|1368.33|1366.13|1366.31|1364.11|0
1734466800000|2024-12-17 20:20:00|1366.19|1363.99|1363.81|1361.61|1366.43|1364.23|1363.58|1361.38|0
1734467100000|2024-12-17 20:25:00|1364.05|1361.85|1365.24|1363.04|1365.95|1363.75|1363.81|1361.61|0
1734467400000|2024-12-17 20:30:00|1366.19|1363.99|1366.19|1363.99|1367.38|1365.18|1364.29|1362.09|0
1734467700000|2024-12-17 20:35:00|1366.43|1364.23|1369.99|1367.79|1369.99|1367.79|1366.19|1363.99|0
1734468000000|2024-12-17 20:40:00|1370.47|1368.27|1374.51|1372.31|1374.75|1372.55|1370.47|1368.27|0
1734468300000|2024-12-17 20:45:00|1374.75|1372.55|1372.6|1370.4|1376.17|1373.97|1371.89|1369.69|0
1734468600000|2024-12-17 20:50:00|1373.32|1371.12|1379.74|1377.54|1380.22|1378.02|1373.32|1371.12|0
1734468900000|2024-12-17 20:55:00|1380.45|1378.25|1375.93|1373.73|1381.4|1379.2|1374.74|1372.54|0
1734469200000|2024-12-17 21:00:00|1376.17|1373.97|1371.41|1369.21|1376.17|1373.97|1370.94|1368.74|0
1734469500000|2024-12-17 21:05:00|1371.18|1368.98|1372.13|1369.93|1372.6|1370.4|1371.18|1368.98|0
1734469800000|2024-12-17 21:10:00|1371.89|1369.69|1373.55|1371.35|1373.55|1371.35|1371.89|1369.69|0
1734470100000|2024-12-17 21:15:00|1373.31|1371.11|1373.65|1371.25|1373.89|1371.49|1372.46|1370.06|0
1734470400000|2024-12-17 21:20:00|1373.89|1371.49|1378.17|1375.77|1378.41|1376.01|1373.77|1371.37|0
1734470700000|2024-12-17 21:25:00|1378.41|1376.01|1377.46|1375.06|1379.12|1376.72|1377.46|1375.06|0
1734471000000|2024-12-17 21:30:00|1377.22|1374.82|1377.69|1375.29|1378.41|1376.01|1377.22|1374.82|0
1734471300000|2024-12-17 21:35:00|1377.45|1375.05|1375.19|1372.79|1377.45|1375.05|1375.08|1372.68|0
1734471600000|2024-12-17 21:40:00|1374.84|1372.44|1374.36|1371.96|1375.07|1372.67|1373.89|1371.49|0
1734471900000|2024-12-17 21:45:00|1374.47|1372.07|1375.31|1372.91|1375.79|1373.39|1373.65|1371.25|0
1734472200000|2024-12-17 21:50:00|1375.55|1373.15|1375.55|1373.15|1376.26|1373.86|1374.6|1372.2|0
1734472500000|2024-12-17 21:55:00|1375.79|1373.39|1374.47|1372.07|1375.79|1373.39|1374.36|1371.96|0
1734472800000|2024-12-17 22:00:00|1374.37|1371.97|1374.33|1371.93|1374.64|1372.24|1374.22|1371.82|0
1734473100000|2024-12-17 22:05:00|1374.22|1371.82|1374.43|1372.03|1374.68|1372.28|1374.22|1371.82|0
1734473400000|2024-12-17 22:10:00|1374.54|1372.14|1374.47|1372.07|1374.54|1372.14|1374.47|1372.07|0
1734473700000|2024-12-17 22:15:00|1374.39|1371.99|1374.39|1371.99|1374.39|1371.99|1374.39|1371.99|0
1734474000000|2024-12-17 22:20:00|1374.47|1372.07|1374.47|1372.07|1374.47|1372.07|1374.47|1372.07|0
1734474300000|2024-12-17 22:25:00|1374.82|1372.42|1374.99|1372.59|1374.99|1372.59|1374.82|1372.42|0
1734474600000|2024-12-17 22:30:00|1374.64|1372.24|1374.99|1372.59|1374.99|1372.59|1374.64|1372.24|0
1734474900000|2024-12-17 22:35:00|1375.16|1372.76|1374.99|1372.59|1375.16|1372.76|1374.99|1372.59|0
1734475200000|2024-12-17 22:40:00|1375.03|1372.63|1374.53|1372.13|1375.03|1372.63|1374.11|1371.71|0
1734475500000|2024-12-17 22:45:00|1374.36|1371.96|1374.49|1372.09|1374.61|1372.21|1374.36|1371.96|0
1734475800000|2024-12-17 22:50:00|1374.43|1372.03|1374.74|1372.34|1374.82|1372.42|1374.43|1372.03|0
1734476100000|2024-12-17 22:55:00|1374.82|1372.42|1375.16|1372.76|1375.51|1373.11|1374.71|1372.31|0
1734476400000|2024-12-17 23:00:00|1376.37|1373.97|1362.94|1360.54|1376.37|1373.97|1362.94|1360.54|0
1734476700000|2024-12-17 23:05:00|1363.18|1360.78|1367.69|1365.29|1367.93|1365.53|1363.18|1360.78|0
1734477000000|2024-12-17 23:10:00|1367.93|1365.53|1367.09|1364.69|1368.4|1366|1366.74|1364.34|0
1734477300000|2024-12-17 23:15:00|1367.22|1364.82|1368.64|1366.24|1369.35|1366.95|1366.74|1364.34|0
1734477600000|2024-12-17 23:20:00|1368.4|1366|1367.93|1365.53|1368.64|1366.24|1367.45|1365.05|0
1734477900000|2024-12-17 23:25:00|1367.69|1365.29|1369.35|1366.95|1369.35|1366.95|1367.45|1365.05|0
1734478200000|2024-12-17 23:30:00|1369.83|1367.43|1370.65|1368.25|1371.02|1368.62|1369.83|1367.43|0
1734478500000|2024-12-17 23:35:00|1370.54|1368.14|1371.73|1369.33|1371.97|1369.57|1370.54|1368.14|0
1734478800000|2024-12-17 23:40:00|1371.6|1369.2|1372.08|1369.68|1372.2|1369.8|1371.25|1368.85|0
1734479100000|2024-12-17 23:45:00|1372.2|1369.8|1373.15|1370.75|1373.63|1371.23|1371.96|1369.56|0
1734479400000|2024-12-17 23:50:00|1372.92|1370.52|1372.91|1370.51|1373.63|1371.23|1372.91|1370.51|0
1734479700000|2024-12-17 23:55:00|1372.79|1370.39|1372.31|1369.91|1373.03|1370.63|1372.2|1369.8|0
1734480000000|2024-12-18 00:00:00|1372.2|1369.8|1373.15|1370.75|1373.15|1370.75|1371.96|1369.56|0
1734480300000|2024-12-18 00:05:00|1372.91|1370.51|1375.53|1373.13|1375.53|1373.13|1372.91|1370.51|0
1734480600000|2024-12-18 00:10:00|1375.29|1372.89|1376.24|1373.84|1376.24|1373.84|1374.1|1371.7|0
1734480900000|2024-12-18 00:15:00|1376|1373.6|1374.58|1372.18|1376|1373.6|1374.58|1372.18|0
1734481200000|2024-12-18 00:20:00|1374.34|1371.94|1375.29|1372.89|1375.29|1372.89|1374.1|1371.7|0
1734481500000|2024-12-18 00:25:00|1375.05|1372.65|1375.05|1372.65|1375.53|1373.13|1375.05|1372.65|0
1734481800000|2024-12-18 00:30:00|1374.81|1372.41|1374.34|1371.94|1375.29|1372.89|1374.34|1371.94|0
1734482100000|2024-12-18 00:35:00|1374.57|1372.17|1374.1|1371.7|1375.05|1372.65|1373.86|1371.46|0
1734482400000|2024-12-18 00:40:00|1374.34|1371.94|1375.05|1372.65|1375.05|1372.65|1374.1|1371.7|0
1734482700000|2024-12-18 00:45:00|1374.81|1372.41|1374.57|1372.17|1375.29|1372.89|1374.33|1371.93|0
1734483000000|2024-12-18 00:50:00|1374.45|1372.05|1375.05|1372.65|1375.28|1372.88|1374.45|1372.05|0
1734483300000|2024-12-18 00:55:00|1374.81|1372.41|1374.81|1372.41|1375.05|1372.65|1374.09|1371.69|0
1734483600000|2024-12-18 01:00:00|1375.05|1372.65|1375.52|1373.12|1375.76|1373.36|1374.81|1372.41|0
1734483900000|2024-12-18 01:05:00|1375.76|1373.36|1376.23|1373.83|1376.23|1373.83|1375.04|1372.64|0
1734484200000|2024-12-18 01:10:00|1376|1373.6|1377.06|1374.66|1377.42|1375.02|1375.76|1373.36|0
1734484500000|2024-12-18 01:15:00|1377.18|1374.78|1376.96|1374.56|1377.42|1375.02|1376.47|1374.07|0
1734484800000|2024-12-18 01:20:00|1377.19|1374.79|1377.19|1374.79|1377.43|1375.03|1376.72|1374.32|0
1734485100000|2024-12-18 01:25:00|1376.96|1374.56|1377.91|1375.51|1378.14|1375.74|1376.72|1374.32|0
1734485400000|2024-12-18 01:30:00|1377.81|1375.61|1378.16|1375.96|1378.52|1376.32|1377.57|1375.37|0
1734485700000|2024-12-18 01:35:00|1378.28|1376.08|1379.71|1377.51|1379.71|1377.51|1378.28|1376.08|0
1734486000000|2024-12-18 01:40:00|1379.47|1377.27|1381.13|1378.93|1381.13|1378.93|1379.47|1377.27|0
1734486300000|2024-12-18 01:45:00|1380.9|1378.7|1381.13|1378.93|1381.13|1378.93|1380.66|1378.46|0
1734486600000|2024-12-18 01:50:00|1380.89|1378.69|1380.66|1378.46|1381.13|1378.93|1380.18|1377.98|0
1734486900000|2024-12-18 01:55:00|1380.42|1378.22|1381.61|1379.41|1381.85|1379.65|1380.42|1378.22|0
1734487200000|2024-12-18 02:00:00|1381.72|1379.52|1381.84|1379.64|1382.56|1380.36|1381.61|1379.41|0
1734487500000|2024-12-18 02:05:00|1382.08|1379.88|1383.03|1380.83|1383.27|1381.07|1382.08|1379.88|0
1734487800000|2024-12-18 02:10:00|1382.8|1380.6|1383.27|1381.07|1383.27|1381.07|1382.32|1380.12|0
1734488100000|2024-12-18 02:15:00|1383.03|1380.83|1382.79|1380.59|1383.03|1380.83|1382.56|1380.36|0
1734488400000|2024-12-18 02:20:00|1382.67|1380.47|1383.03|1380.83|1383.03|1380.83|1382.56|1380.36|0
1734488700000|2024-12-18 02:25:00|1382.79|1380.59|1382.79|1380.59|1383.03|1380.83|1382.55|1380.35|0
1734489000000|2024-12-18 02:30:00|1383.03|1380.83|1382.55|1380.35|1383.03|1380.83|1382.55|1380.35|0
1734489300000|2024-12-18 02:35:00|1382.32|1380.12|1382.79|1380.59|1383.03|1380.83|1382.32|1380.12|0
1734489600000|2024-12-18 02:40:00|1382.55|1380.35|1382.79|1380.59|1383.27|1381.07|1382.31|1380.11|0
1734489900000|2024-12-18 02:45:00|1382.9|1380.7|1383.03|1380.83|1383.27|1381.07|1382.67|1380.47|0
1734490200000|2024-12-18 02:50:00|1383.14|1380.94|1383.26|1381.06|1383.27|1381.07|1382.67|1380.47|0
1734490500000|2024-12-18 02:55:00|1383.03|1380.83|1383.03|1380.83|1383.26|1381.06|1382.79|1380.59|0
1734490800000|2024-12-18 03:00:00|1382.79|1380.59|1383.26|1381.06|1383.26|1381.06|1382.55|1380.35|0
1734491100000|2024-12-18 03:05:00|1383.03|1380.83|1383.02|1380.82|1383.5|1381.3|1382.79|1380.59|0
1734491400000|2024-12-18 03:10:00|1382.79|1380.59|1381.6|1379.4|1383.02|1380.82|1381.6|1379.4|0
1734491700000|2024-12-18 03:15:00|1381.36|1379.16|1381.36|1379.16|1381.6|1379.4|1380.88|1378.68|0
1734492000000|2024-12-18 03:20:00|1381.6|1379.4|1380.88|1378.68|1381.6|1379.4|1380.88|1378.68|0
1734492300000|2024-12-18 03:25:00|1380.64|1378.44|1379.69|1377.49|1380.64|1378.44|1379.22|1377.02|0
1734492600000|2024-12-18 03:30:00|1379.45|1377.25|1379.21|1377.01|1379.45|1377.25|1378.03|1375.83|0
1734492900000|2024-12-18 03:35:00|1378.98|1376.78|1380.17|1377.97|1380.17|1377.97|1378.61|1376.41|0
1734493200000|2024-12-18 03:40:00|1380.4|1378.2|1380.4|1378.2|1381.35|1379.15|1380.4|1378.2|0
1734493500000|2024-12-18 03:45:00|1380.64|1378.44|1380.16|1377.96|1380.88|1378.68|1380.04|1377.84|0
1734493800000|2024-12-18 03:50:00|1380.28|1378.08|1379.69|1377.49|1380.4|1378.2|1379.56|1377.36|0
1734494100000|2024-12-18 03:55:00|1379.56|1377.36|1379.21|1377.01|1379.56|1377.36|1378.97|1376.77|0
1734494400000|2024-12-18 04:00:00|1379.45|1377.25|1380.16|1377.96|1380.16|1377.96|1379.45|1377.25|0
1734494700000|2024-12-18 04:05:00|1380.04|1377.84|1379.45|1377.25|1380.04|1377.84|1379.21|1377.01|0
1734495000000|2024-12-18 04:10:00|1379.68|1377.48|1379.45|1377.25|1379.68|1377.48|1379.21|1377.01|0
1734495300000|2024-12-18 04:15:00|1379.68|1377.48|1380.4|1378.2|1380.4|1378.2|1379.68|1377.48|0
1734495600000|2024-12-18 04:20:00|1380.51|1378.31|1382.06|1379.86|1382.3|1380.1|1380.51|1378.31|0
1734495900000|2024-12-18 04:25:00|1382.3|1380.1|1382.77|1380.57|1382.78|1380.58|1381.82|1379.62|0
1734496200000|2024-12-18 04:30:00|1382.54|1380.34|1384.32|1382.12|1384.32|1382.12|1382.54|1380.34|0
1734496500000|2024-12-18 04:35:00|1384.44|1382.24|1384.44|1382.24|1384.68|1382.48|1383.96|1381.76|0
1734496800000|2024-12-18 04:40:00|1384.68|1382.48|1384.44|1382.24|1384.92|1382.72|1384.2|1382|0
1734497100000|2024-12-18 04:45:00|1384.2|1382|1383.96|1381.76|1384.2|1382|1383.72|1381.52|0
1734497400000|2024-12-18 04:50:00|1384.2|1382|1384.2|1382|1384.68|1382.48|1384.08|1381.88|0
1734497700000|2024-12-18 04:55:00|1384.31|1382.11|1384.44|1382.24|1384.44|1382.24|1384.2|1382|0
1734498000000|2024-12-18 05:00:00|1384.2|1382|1383.25|1381.05|1384.31|1382.11|1382.77|1380.57|0
1734498300000|2024-12-18 05:05:00|1383.12|1380.92|1382.53|1380.33|1383.12|1380.92|1382.06|1379.86|0
1734498600000|2024-12-18 05:10:00|1382.41|1380.21|1382.29|1380.09|1382.41|1380.21|1381.58|1379.38|0
1734498900000|2024-12-18 05:15:00|1382.05|1379.85|1382.53|1380.33|1382.53|1380.33|1382.05|1379.85|0
1734499200000|2024-12-18 05:20:00|1382.77|1380.57|1383|1380.8|1383.48|1381.28|1382.77|1380.57|0
1734499500000|2024-12-18 05:25:00|1383.24|1381.04|1382.77|1380.57|1383.24|1381.04|1382.77|1380.57|0
1734499800000|2024-12-18 05:30:00|1383|1380.8|1382.53|1380.33|1383|1380.8|1382.29|1380.09|0
1734500100000|2024-12-18 05:35:00|1382.29|1380.09|1382.53|1380.33|1382.77|1380.57|1382.29|1380.09|0
1734500400000|2024-12-18 05:40:00|1382.76|1380.56|1383.72|1381.52|1383.72|1381.52|1382.64|1380.44|0
1734500700000|2024-12-18 05:45:00|1383.83|1381.63|1384.78|1382.58|1384.78|1382.58|1383.83|1381.63|0
1734501000000|2024-12-18 05:50:00|1384.91|1382.71|1384.67|1382.47|1384.91|1382.71|1384.19|1381.99|0
1734501300000|2024-12-18 05:55:00|1384.43|1382.23|1384.67|1382.47|1384.67|1382.47|1383.71|1381.51|0
1734501600000|2024-12-18 06:00:00|1384.43|1382.23|1384.67|1382.47|1384.67|1382.47|1384.19|1381.99|0
1734501900000|2024-12-18 06:05:00|1384.66|1382.46|1385.38|1383.18|1385.62|1383.42|1384.66|1382.46|0
1734502200000|2024-12-18 06:10:00|1385.14|1382.94|1385.85|1383.65|1385.85|1383.65|1385.14|1382.94|0
1734502500000|2024-12-18 06:15:00|1385.62|1383.42|1385.85|1383.65|1386.09|1383.89|1385.62|1383.42|0
1734502800000|2024-12-18 06:20:00|1385.61|1383.41|1384.42|1382.22|1385.61|1383.41|1384.42|1382.22|0
1734503100000|2024-12-18 06:25:00|1384.19|1381.99|1383.95|1381.75|1384.66|1382.46|1383.95|1381.75|0
1734503400000|2024-12-18 06:30:00|1383.71|1381.51|1382.04|1379.84|1383.95|1381.75|1381.81|1379.61|0
1734503700000|2024-12-18 06:35:00|1381.8|1379.6|1381.8|1379.6|1381.8|1379.6|1381.09|1378.89|0
1734504000000|2024-12-18 06:40:00|1382.04|1379.84|1382.99|1380.79|1382.99|1380.79|1382.04|1379.84|0
1734504300000|2024-12-18 06:45:00|1383.11|1380.91|1383.23|1381.03|1383.95|1381.75|1382.52|1380.32|0
1734504600000|2024-12-18 06:50:00|1383.11|1380.91|1383.47|1381.27|1383.94|1381.74|1383.11|1380.91|0
1734504900000|2024-12-18 06:55:00|1383.58|1381.38|1384.42|1382.22|1384.66|1382.46|1383.58|1381.38|0
1734505200000|2024-12-18 07:00:00|1384.9|1382.7|1382.99|1380.79|1384.9|1382.7|1382.39|1380.19|0
1734505500000|2024-12-18 07:05:00|1382.75|1380.55|1382.99|1380.79|1382.99|1380.79|1382.04|1379.84|0
1734505800000|2024-12-18 07:10:00|1382.75|1380.55|1383.46|1381.26|1383.47|1381.27|1382.75|1380.55|0
1734506100000|2024-12-18 07:15:00|1383.34|1381.14|1383.23|1381.03|1383.46|1381.26|1382.04|1379.84|0
1734506400000|2024-12-18 07:20:00|1383.46|1381.26|1384.08|1381.88|1384.65|1382.45|1383.23|1381.03|0
1734506700000|2024-12-18 07:25:00|1384.2|1382|1384.08|1381.88|1384.32|1382.12|1383.85|1381.65|0
1734507000000|2024-12-18 07:30:00|1383.85|1381.65|1383.85|1381.65|1384.08|1381.88|1383.61|1381.41|0
1734507300000|2024-12-18 07:35:00|1384.08|1381.88|1383.84|1381.64|1384.32|1382.12|1383.61|1381.41|0
1734507600000|2024-12-18 07:40:00|1383.61|1381.41|1382.89|1380.69|1383.61|1381.41|1382.65|1380.45|0
1734507900000|2024-12-18 07:45:00|1382.65|1380.45|1383.13|1380.93|1383.61|1381.41|1382.65|1380.45|0
1734508200000|2024-12-18 07:50:00|1382.89|1380.69|1382.18|1379.98|1383.37|1381.17|1382.18|1379.98|0
1734508500000|2024-12-18 07:55:00|1382.41|1380.21|1383.37|1381.17|1384.08|1381.88|1382.18|1379.98|0
1734508800000|2024-12-18 08:00:00|1383.48|1381.28|1386.22|1384.02|1386.7|1384.5|1383.37|1381.17|0
1734509100000|2024-12-18 08:05:00|1386.34|1384.14|1387.41|1385.21|1387.41|1385.21|1385.98|1383.78|0
1734509400000|2024-12-18 08:10:00|1387.17|1384.97|1386.7|1384.5|1387.41|1385.21|1386.46|1384.26|0
1734509700000|2024-12-18 08:15:00|1386.93|1384.73|1386.46|1384.26|1386.93|1384.73|1385.03|1382.83|0
1734510000000|2024-12-18 08:20:00|1385.98|1383.78|1384.79|1382.59|1385.98|1383.78|1383.12|1380.92|0
1734510300000|2024-12-18 08:25:00|1385.03|1382.83|1385.14|1382.94|1385.98|1383.78|1384.79|1382.59|0
1734510600000|2024-12-18 08:30:00|1385.03|1382.83|1385.03|1382.83|1385.5|1383.3|1384.31|1382.11|0
1734510900000|2024-12-18 08:35:00|1384.79|1382.59|1383.6|1381.4|1384.79|1382.59|1383.6|1381.4|0
1734511200000|2024-12-18 08:40:00|1383.36|1381.16|1383.36|1381.16|1383.84|1381.64|1382.52|1380.32|0
1734511500000|2024-12-18 08:45:00|1383.12|1380.92|1384.55|1382.35|1384.79|1382.59|1383.12|1380.92|0
1734511800000|2024-12-18 08:50:00|1384.31|1382.11|1381.45|1379.25|1384.55|1382.35|1381.45|1379.25|0
1734512100000|2024-12-18 08:55:00|1381.69|1379.49|1382.88|1380.68|1384.07|1381.87|1381.33|1379.13|0
1734512400000|2024-12-18 09:00:00|1382.4|1380.2|1382.64|1380.44|1382.88|1380.68|1380.98|1378.78|0
1734512700000|2024-12-18 09:05:00|1382.88|1380.68|1381.45|1379.25|1383.36|1381.16|1380.98|1378.78|0
1734513000000|2024-12-18 09:10:00|1381.69|1379.49|1384.07|1381.87|1384.07|1381.87|1381.45|1379.25|0
1734513300000|2024-12-18 09:15:00|1384.18|1381.98|1383.94|1381.74|1384.55|1382.35|1383.59|1381.39|0
1734513600000|2024-12-18 09:20:00|1383.59|1381.39|1383.12|1380.92|1384.54|1382.34|1382.88|1380.68|0
1734513900000|2024-12-18 09:25:00|1382.64|1380.44|1383.59|1381.39|1383.59|1381.39|1382.16|1379.96|0
1734514200000|2024-12-18 09:30:00|1383.35|1381.15|1385.97|1383.77|1385.97|1383.77|1383.11|1380.91|0
1734514500000|2024-12-18 09:35:00|1385.73|1383.53|1386.68|1384.48|1386.68|1384.48|1385.73|1383.53|0
1734514800000|2024-12-18 09:40:00|1386.8|1384.6|1386.92|1384.72|1387.64|1385.44|1386.21|1384.01|0
1734515100000|2024-12-18 09:45:00|1387.16|1384.96|1387.16|1384.96|1387.4|1385.2|1386.68|1384.48|0
1734515400000|2024-12-18 09:50:00|1386.92|1384.72|1387.4|1385.2|1387.4|1385.2|1385.97|1383.77|0
1734515700000|2024-12-18 09:55:00|1387.27|1385.07|1387.63|1385.43|1387.63|1385.43|1386.44|1384.24|0
1734516000000|2024-12-18 10:00:00|1387.99|1385.79|1388.59|1386.39|1388.59|1386.39|1387.99|1385.79|0
1734516300000|2024-12-18 10:05:00|1388.82|1386.62|1390.01|1387.81|1390.25|1388.05|1388.35|1386.15|0
1734516600000|2024-12-18 10:10:00|1390.25|1388.05|1391.21|1389.01|1391.44|1389.24|1390.01|1387.81|0
1734516900000|2024-12-18 10:15:00|1391.44|1389.24|1391.44|1389.24|1393.59|1391.39|1391.2|1389|0
1734517200000|2024-12-18 10:20:00|1391.2|1389|1391.92|1389.72|1392.16|1389.96|1391.2|1389|0
1734517500000|2024-12-18 10:25:00|1392.16|1389.96|1392.39|1390.19|1392.4|1390.2|1391.68|1389.48|0
1734517800000|2024-12-18 10:30:00|1392.63|1390.43|1390.01|1387.81|1392.87|1390.67|1389.77|1387.57|0
1734518100000|2024-12-18 10:35:00|1390.25|1388.05|1390.49|1388.29|1390.96|1388.76|1390.25|1388.05|0
1734518400000|2024-12-18 10:40:00|1390.73|1388.53|1390.01|1387.81|1391.92|1389.72|1390.01|1387.81|0
1734518700000|2024-12-18 10:45:00|1390.12|1387.92|1390.96|1388.76|1390.96|1388.76|1389.77|1387.57|0
1734519000000|2024-12-18 10:50:00|1390.84|1388.64|1390.49|1388.29|1391.2|1389|1389.77|1387.57|0
1734519300000|2024-12-18 10:55:00|1390.25|1388.05|1392.15|1389.95|1392.15|1389.95|1390.25|1388.05|0
1734519600000|2024-12-18 11:00:00|1392.39|1390.19|1391.67|1389.47|1392.39|1390.19|1391.67|1389.47|0
1734519900000|2024-12-18 11:05:00|1391.44|1389.24|1391.91|1389.71|1392.15|1389.95|1391.44|1389.24|0
1734520200000|2024-12-18 11:10:00|1391.67|1389.47|1392.39|1390.19|1392.63|1390.43|1391.44|1389.24|0
1734520500000|2024-12-18 11:15:00|1392.15|1389.95|1392.86|1390.66|1392.86|1390.66|1392.15|1389.95|0
1734520800000|2024-12-18 11:20:00|1392.63|1390.43|1393.1|1390.9|1393.1|1390.9|1392.39|1390.19|0
1734521100000|2024-12-18 11:25:00|1392.98|1390.78|1391.91|1389.71|1393.1|1390.9|1390.96|1388.76|0
1734521400000|2024-12-18 11:30:00|1391.67|1389.47|1392.39|1390.19|1392.62|1390.42|1391.67|1389.47|0
1734521700000|2024-12-18 11:35:00|1392.26|1390.06|1392.15|1389.95|1392.39|1390.19|1391.67|1389.47|0
1734522000000|2024-12-18 11:40:00|1392.02|1389.82|1391.91|1389.71|1392.62|1390.42|1391.67|1389.47|0
1734522300000|2024-12-18 11:45:00|1392.15|1389.95|1391.91|1389.71|1392.38|1390.18|1391.67|1389.47|0
1734522600000|2024-12-18 11:50:00|1391.78|1389.58|1390.72|1388.52|1391.91|1389.71|1390.48|1388.28|0
1734522900000|2024-12-18 11:55:00|1390.48|1388.28|1390.95|1388.75|1390.95|1388.75|1390.24|1388.04|0
1734523200000|2024-12-18 12:00:00|1390.24|1388.04|1392.62|1390.42|1392.62|1390.42|1390|1387.8|0
1734523500000|2024-12-18 12:05:00|1392.86|1390.66|1392.62|1390.42|1393.1|1390.9|1391.9|1389.7|0
1734523800000|2024-12-18 12:10:00|1392.86|1390.66|1393.1|1390.9|1393.21|1391.01|1392.62|1390.42|0
1734524100000|2024-12-18 12:15:00|1393.21|1391.01|1394.05|1391.85|1394.29|1392.09|1393.09|1390.89|0
1734524400000|2024-12-18 12:20:00|1393.92|1391.72|1394.05|1391.85|1394.29|1392.09|1393.33|1391.13|0
1734524700000|2024-12-18 12:25:00|1393.81|1391.61|1392.38|1390.18|1393.81|1391.61|1391.9|1389.7|0
1734525000000|2024-12-18 12:30:00|1392.62|1390.42|1392.85|1390.65|1393.33|1391.13|1392.62|1390.42|0
1734525300000|2024-12-18 12:35:00|1393.09|1390.89|1392.14|1389.94|1393.33|1391.13|1391.54|1389.34|0
1734525600000|2024-12-18 12:40:00|1392.25|1390.05|1391.42|1389.22|1392.38|1390.18|1391.42|1389.22|0
1734525900000|2024-12-18 12:45:00|1391.18|1388.98|1393.09|1390.89|1393.09|1390.89|1391.18|1388.98|0
1734526200000|2024-12-18 12:50:00|1392.85|1390.65|1394.28|1392.08|1394.4|1392.2|1392.61|1390.41|0
1734526500000|2024-12-18 12:55:00|1394.52|1392.32|1394.28|1392.08|1394.76|1392.56|1393.92|1391.72|0
1734526800000|2024-12-18 13:00:00|1393.92|1391.72|1392.85|1390.65|1394.04|1391.84|1392.14|1389.94|0
1734527100000|2024-12-18 13:05:00|1393.33|1391.13|1393.33|1391.13|1393.56|1391.36|1392.61|1390.41|0
1734527400000|2024-12-18 13:10:00|1393.09|1390.89|1392.91|1390.71|1393.8|1391.6|1392.37|1390.17|0
1734527700000|2024-12-18 13:15:00|1392.67|1390.47|1392.19|1389.99|1393.14|1390.94|1391.59|1389.39|0
1734528000000|2024-12-18 13:20:00|1391.95|1389.75|1392.9|1390.7|1392.9|1390.7|1391.48|1389.28|0
1734528300000|2024-12-18 13:25:00|1393.14|1390.94|1393.62|1391.42|1393.86|1391.66|1393.14|1390.94|0
1734528600000|2024-12-18 13:30:00|1393.38|1391.18|1391.47|1389.27|1393.62|1391.42|1391.24|1389.04|0
1734528900000|2024-12-18 13:35:00|1391.71|1389.51|1390.52|1388.32|1391.95|1389.75|1390.28|1388.08|0
1734529200000|2024-12-18 13:40:00|1390.28|1388.08|1387.24|1385.04|1390.28|1388.08|1385.75|1383.55|0
1734529500000|2024-12-18 13:45:00|1387.48|1385.28|1384.18|1381.98|1387.48|1385.28|1383.71|1381.51|0
1734529800000|2024-12-18 13:50:00|1384.42|1382.22|1384.18|1381.98|1385.14|1382.94|1382.52|1380.32|0
1734530100000|2024-12-18 13:55:00|1383.94|1381.74|1379.96|1377.76|1383.94|1381.74|1379.96|1377.76|0
1734530400000|2024-12-18 14:00:00|1380.2|1378|1376.63|1374.43|1380.67|1378.47|1376.63|1374.43|0
1734530700000|2024-12-18 14:05:00|1376.39|1374.19|1376.39|1374.19|1377.58|1375.38|1374.96|1372.76|0
1734531000000|2024-12-18 14:10:00|1375.91|1373.71|1373.12|1370.92|1375.91|1373.71|1373.12|1370.92|0
1734531300000|2024-12-18 14:15:00|1373.35|1371.15|1374.54|1372.34|1376.45|1374.25|1373.35|1371.15|0
1734531600000|2024-12-18 14:20:00|1374.78|1372.58|1373.47|1371.27|1376.21|1374.01|1373.47|1371.27|0
1734531900000|2024-12-18 14:25:00|1373|1370.8|1372.28|1370.08|1373.59|1371.39|1371.81|1369.61|0
1734532200000|2024-12-18 14:30:00|1373|1370.8|1370.38|1368.18|1373.95|1371.75|1369.43|1367.23|0
1734532500000|2024-12-18 14:35:00|1370.86|1368.66|1370.14|1367.94|1371.33|1369.13|1367.76|1365.56|0
1734532800000|2024-12-18 14:40:00|1369.9|1367.7|1370.14|1367.94|1371.57|1369.37|1368.24|1366.04|0
1734533100000|2024-12-18 14:45:00|1369.66|1367.46|1372.52|1370.32|1372.52|1370.32|1368.95|1366.75|0
1734533400000|2024-12-18 14:50:00|1372.76|1370.56|1377.04|1374.84|1377.04|1374.84|1371.09|1368.89|0
1734533700000|2024-12-18 14:55:00|1377.28|1375.08|1377.52|1375.32|1377.99|1375.79|1374.66|1372.46|0
1734534000000|2024-12-18 15:00:00|1377.28|1375.08|1380.14|1377.94|1380.61|1378.41|1376.56|1374.36|0
1734534300000|2024-12-18 15:05:00|1379.66|1377.46|1379.18|1376.98|1381.8|1379.6|1378.94|1376.74|0
1734534600000|2024-12-18 15:10:00|1378.94|1376.74|1381.33|1379.13|1381.33|1379.13|1378.47|1376.27|0
1734534900000|2024-12-18 15:15:00|1381.09|1378.89|1382.52|1380.32|1382.75|1380.55|1379.9|1377.7|0
1734535200000|2024-12-18 15:20:00|1382.75|1380.55|1382.99|1380.79|1385.14|1382.94|1382.28|1380.08|0
1734535500000|2024-12-18 15:25:00|1382.75|1380.55|1384.9|1382.7|1385.14|1382.94|1382.04|1379.84|0
1734535800000|2024-12-18 15:30:00|1384.66|1382.46|1387.52|1385.32|1388.71|1386.51|1384.53|1382.33|0
1734536100000|2024-12-18 15:35:00|1387.76|1385.56|1390.46|1388.26|1391.05|1388.85|1387.28|1385.08|0
1734536400000|2024-12-18 15:40:00|1390.69|1388.49|1392.12|1389.92|1392.36|1390.16|1389.5|1387.3|0
1734536700000|2024-12-18 15:45:00|1392.36|1390.16|1394.74|1392.54|1395.46|1393.26|1391.65|1389.45|0
1734537000000|2024-12-18 15:50:00|1394.98|1392.78|1392.6|1390.4|1395.46|1393.26|1392.36|1390.16|0
1734537300000|2024-12-18 15:55:00|1392.84|1390.64|1391.43|1389.23|1394.74|1392.54|1391.43|1389.23|0
1734537600000|2024-12-18 16:00:00|1391.91|1389.71|1391.91|1389.71|1394.29|1392.09|1391.67|1389.47|0
1734537900000|2024-12-18 16:05:00|1392.15|1389.95|1390.24|1388.04|1392.62|1390.42|1390.24|1388.04|0
1734538200000|2024-12-18 16:10:00|1390|1387.8|1385.71|1383.51|1390.72|1388.52|1385.47|1383.27|0
1734538500000|2024-12-18 16:15:00|1385.24|1383.04|1380|1377.8|1385.24|1383.04|1379.28|1377.08|0
1734538800000|2024-12-18 16:20:00|1380.24|1378.04|1380|1377.8|1380.95|1378.75|1378.33|1376.13|0
1734539100000|2024-12-18 16:25:00|1380.24|1378.04|1387.62|1385.42|1387.85|1385.65|1380.24|1378.04|0
1734539400000|2024-12-18 16:30:00|1387.85|1385.65|1385.71|1383.51|1388.09|1385.89|1385.71|1383.51|0
1734539700000|2024-12-18 16:35:00|1385.95|1383.75|1388.81|1386.61|1389.52|1387.32|1385.95|1383.75|0
1734540000000|2024-12-18 16:40:00|1389.04|1386.84|1389.28|1387.08|1389.76|1387.56|1387.38|1385.18|0
1734540300000|2024-12-18 16:45:00|1389.52|1387.32|1389.52|1387.32|1390.71|1388.51|1389.28|1387.08|0
1734540600000|2024-12-18 16:50:00|1389.76|1387.56|1391.19|1388.99|1392.38|1390.18|1389.28|1387.08|0
1734540900000|2024-12-18 16:55:00|1391.42|1389.22|1389.04|1386.84|1391.54|1389.34|1388.33|1386.13|0
1734541200000|2024-12-18 17:00:00|1388.8|1386.6|1388.56|1386.36|1388.8|1386.6|1386.66|1384.46|0
1734541500000|2024-12-18 17:05:00|1388.8|1386.6|1387.61|1385.41|1389.28|1387.08|1386.42|1384.22|0
1734541800000|2024-12-18 17:10:00|1387.85|1385.65|1387.13|1384.93|1388.09|1385.89|1386.18|1383.98|0
1734542100000|2024-12-18 17:15:00|1386.9|1384.7|1392.85|1390.65|1392.85|1390.65|1386.66|1384.46|0
1734542400000|2024-12-18 17:20:00|1392.61|1390.41|1392.85|1390.65|1393.57|1391.37|1392.14|1389.94|0
1734542700000|2024-12-18 17:25:00|1392.61|1390.41|1387.61|1385.41|1392.61|1390.41|1387.13|1384.93|0
1734543000000|2024-12-18 17:30:00|1387.13|1384.93|1386.89|1384.69|1387.13|1384.93|1383.8|1381.6|0
1734543300000|2024-12-18 17:35:00|1387.13|1384.93|1385.22|1383.02|1389.75|1387.55|1384.75|1382.55|0
1734543600000|2024-12-18 17:40:00|1384.99|1382.79|1384.03|1381.83|1385.7|1383.5|1383.08|1380.88|0
1734543900000|2024-12-18 17:45:00|1383.67|1381.47|1385.94|1383.74|1386.65|1384.45|1383.56|1381.36|0
1734544200000|2024-12-18 17:50:00|1385.7|1383.5|1386.17|1383.97|1386.65|1384.45|1384.03|1381.83|0
1734544500000|2024-12-18 17:55:00|1385.94|1383.74|1386.03|1383.83|1386.89|1384.69|1385.55|1383.35|0
1734544800000|2024-12-18 18:00:00|1385.79|1383.59|1383.88|1381.68|1386.27|1384.07|1383.88|1381.68|0
1734545100000|2024-12-18 18:05:00|1383.65|1381.45|1385.07|1382.87|1385.31|1383.11|1382.69|1380.49|0
1734545400000|2024-12-18 18:10:00|1385.31|1383.11|1383.64|1381.44|1385.79|1383.59|1382.69|1380.49|0
1734545700000|2024-12-18 18:15:00|1383.41|1381.21|1384.36|1382.16|1384.6|1382.4|1382.45|1380.25|0
1734546000000|2024-12-18 18:20:00|1384.12|1381.92|1384.83|1382.63|1386.02|1383.82|1384.12|1381.92|0
1734546300000|2024-12-18 18:25:00|1384.6|1382.4|1381.97|1379.77|1384.6|1382.4|1381.97|1379.77|0
1734546600000|2024-12-18 18:30:00|1381.74|1379.54|1386.02|1383.82|1386.02|1383.82|1381.26|1379.06|0
1734546900000|2024-12-18 18:35:00|1386.26|1384.06|1383.4|1381.2|1386.5|1384.3|1383.4|1381.2|0
1734547200000|2024-12-18 18:40:00|1383.64|1381.44|1382.69|1380.49|1384.12|1381.92|1381.5|1379.3|0
1734547500000|2024-12-18 18:45:00|1382.45|1380.25|1384.12|1381.92|1385.54|1383.34|1381.97|1379.77|0
1734547800000|2024-12-18 18:50:00|1384.35|1382.15|1385.07|1382.87|1385.54|1383.34|1383.4|1381.2|0
1734548100000|2024-12-18 18:55:00|1385.31|1383.11|1383.99|1381.79|1386.13|1383.93|1383.75|1381.55|0
1734548400000|2024-12-18 19:00:00|1371.26|1369.06|1367.37|1365.17|1380.42|1378.22|1365.55|1363.35|0
1734548700000|2024-12-18 19:05:00|1366.42|1364.22|1341.2|1339|1366.42|1364.22|1340.26|1338.06|0
1734549000000|2024-12-18 19:10:00|1343.34|1341.14|1339.94|1337.41|1343.34|1341.14|1336.93|1334.73|0
1734549300000|2024-12-18 19:15:00|1339.23|1336.7|1334.49|1331.96|1341.61|1339.08|1331.4|1328.87|0
1734549600000|2024-12-18 19:20:00|1334.25|1331.72|1344.93|1342.4|1344.93|1342.4|1334.25|1331.72|0
1734549900000|2024-12-18 19:25:00|1343.98|1341.45|1330.09|1327.56|1345.88|1343.35|1330.09|1327.56|0
1734550200000|2024-12-18 19:30:00|1331.64|1329.11|1337.09|1334.56|1340.65|1338.12|1322.87|1320.34|0
1734550500000|2024-12-18 19:35:00|1337.33|1334.8|1329.98|1327.45|1338.99|1336.46|1324.76|1322.23|0
1734550800000|2024-12-18 19:40:00|1329.5|1326.97|1326.42|1323.89|1335.19|1332.66|1323.81|1321.28|0
1734551100000|2024-12-18 19:45:00|1326.18|1323.65|1318|1315.47|1326.18|1323.65|1308.78|1306.25|0
1734551400000|2024-12-18 19:50:00|1318.47|1315.94|1307.6|1305.07|1320.13|1317.6|1307.36|1304.83|0
1734551700000|2024-12-18 19:55:00|1307.12|1304.59|1296.43|1293.9|1308.31|1305.78|1293.84|1291.31|0
1734552000000|2024-12-18 20:00:00|1297.38|1294.85|1285.26|1282.4|1301.15|1298.62|1284.76|1281.9|0
1734552300000|2024-12-18 20:05:00|1285.73|1282.87|1293.16|1290.3|1299.98|1297.12|1284.09|1281.23|0
1734552600000|2024-12-18 20:10:00|1293.63|1290.77|1286.51|1283.65|1293.63|1290.77|1282.13|1279.27|0
1734552900000|2024-12-18 20:15:00|1286.39|1283.53|1278.31|1275.45|1287.68|1284.82|1276.55|1273.69|0
1734553200000|2024-12-18 20:20:00|1280.41|1277.55|1284.34|1281.48|1293.49|1290.63|1279.24|1276.38|0
1734553500000|2024-12-18 20:25:00|1284.11|1281.25|1266.77|1263.91|1285.16|1282.3|1265.84|1262.98|0
1734553800000|2024-12-18 20:30:00|1267.48|1264.62|1260.46|1257.6|1274.03|1271.17|1259.06|1256.2|0
1734554100000|2024-12-18 20:35:00|1262.09|1259.23|1232.76|1228.36|1262.33|1259.47|1232.76|1228.36|0
1734554400000|2024-12-18 20:40:00|1233.78|1229.38|1211.08|1207.34|1233.78|1229.38|1209.47|1205.73|0
1734554700000|2024-12-18 20:45:00|1212.24|1208.5|1236.99|1233.25|1240.23|1236.49|1206.7|1202.96|0
1734555000000|2024-12-18 20:50:00|1236.29|1232.55|1243.46|1239.72|1245.43|1241.69|1233.85|1230.11|0
1734555300000|2024-12-18 20:55:00|1239.98|1236.24|1204.37|1200.63|1239.98|1236.24|1202.99|1199.25|0
1734555600000|2024-12-18 21:00:00|1207.6|1203.86|1190.35|1186.61|1210.36|1206.62|1182.46|1178.72|0
1734555900000|2024-12-18 21:05:00|1191.62|1187.88|1184.95|1181.21|1191.85|1188.11|1178.56|1174.82|0
1734556200000|2024-12-18 21:10:00|1179.87|1176.13|1203.72|1199.98|1204.18|1200.44|1177.24|1173.5|0
1734556500000|2024-12-18 21:15:00|1203.2|1199.12|1201.15|1197.07|1211.31|1207.23|1196.59|1192.51|0
1734556800000|2024-12-18 21:20:00|1202.52|1198.44|1213.37|1209.29|1214.64|1210.56|1202.52|1198.44|0
1734557100000|2024-12-18 21:25:00|1213.14|1209.06|1212.65|1208.57|1214.25|1210.17|1201.93|1197.85|0
1734557400000|2024-12-18 21:30:00|1212.42|1208.34|1209.79|1205.71|1215.27|1211.19|1208.31|1204.23|0
1734557700000|2024-12-18 21:35:00|1209.45|1205.37|1208.31|1204.23|1212.19|1208.11|1204.21|1200.13|0
1734558000000|2024-12-18 21:40:00|1208.54|1204.46|1206.03|1201.95|1208.77|1204.69|1203.07|1198.99|0
1734558300000|2024-12-18 21:45:00|1207.96|1203.88|1213.33|1209.25|1214.92|1210.84|1207.85|1203.77|0
1734558600000|2024-12-18 21:50:00|1213.1|1209.02|1213.08|1209|1216.06|1211.98|1209.32|1205.24|0
1734558900000|2024-12-18 21:55:00|1213.43|1209.35|1211.48|1207.4|1214.35|1210.27|1209.09|1205.01|0
1734559200000|2024-12-18 22:00:00|1210.94|1206.86|1211.69|1207.61|1211.79|1207.71|1210.17|1206.09|0
1734559500000|2024-12-18 22:05:00|1211.79|1207.71|1212.77|1208.69|1213.3|1209.22|1210.7|1206.62|0
1734559800000|2024-12-18 22:10:00|1212.79|1208.71|1212.99|1208.91|1213.33|1209.25|1212.15|1208.07|0
1734560100000|2024-12-18 22:15:00|1213.09|1209.01|1214.75|1210.67|1214.75|1210.67|1212.29|1208.21|0
1734560400000|2024-12-18 22:20:00|1214.81|1210.73|1214.37|1210.29|1215.22|1211.14|1214.03|1209.95|0
1734560700000|2024-12-18 22:25:00|1214.55|1210.47|1214.13|1210.05|1214.75|1210.67|1214.03|1209.95|0
1734561000000|2024-12-18 22:30:00|1214.17|1210.09|1214.07|1209.99|1214.17|1210.09|1213.93|1209.85|0
1734561300000|2024-12-18 22:35:00|1214.1|1210.02|1214.44|1210.36|1214.47|1210.39|1214|1209.92|0
1734561600000|2024-12-18 22:40:00|1214.64|1210.56|1214.26|1210.18|1214.98|1210.9|1214.26|1210.18|0
1734561900000|2024-12-18 22:45:00|1214.1|1210.02|1215.34|1211.26|1215.34|1211.26|1214.02|1209.94|0
1734562200000|2024-12-18 22:50:00|1215.37|1211.29|1215.24|1211.16|1215.58|1211.5|1215.24|1211.16|0
1734562500000|2024-12-18 22:55:00|1215.28|1211.2|1217.36|1213.28|1217.36|1213.28|1215.24|1211.16|0
1734562800000|2024-12-18 23:00:00|1219.01|1214.93|1220.84|1216.76|1221.53|1217.45|1212.03|1207.95|0
1734563100000|2024-12-18 23:05:00|1220.96|1216.88|1218.9|1214.82|1222.1|1218.02|1218.9|1214.82|0
1734563400000|2024-12-18 23:10:00|1218.78|1214.7|1221.18|1217.1|1222.1|1218.02|1217.98|1213.9|0
1734563700000|2024-12-18 23:15:00|1221.07|1216.99|1220.72|1216.64|1221.41|1217.33|1218.32|1214.24|0
1734564000000|2024-12-18 23:20:00|1221.18|1217.1|1220.49|1216.41|1221.41|1217.33|1220.26|1216.18|0
1734564300000|2024-12-18 23:25:00|1220.72|1216.64|1225.3|1221.22|1225.41|1221.33|1220.26|1216.18|0
1734564600000|2024-12-18 23:30:00|1225.18|1221.1|1221.86|1217.78|1225.3|1221.22|1221.29|1217.21|0
1734564900000|2024-12-18 23:35:00|1222.09|1218.01|1217.16|1213.08|1222.09|1218.01|1216.82|1212.74|0
1734565200000|2024-12-18 23:40:00|1216.82|1212.74|1213.85|1209.77|1217.97|1213.89|1210.53|1206.45|0
1734565500000|2024-12-18 23:45:00|1213.96|1209.88|1215.22|1211.14|1217.39|1213.31|1212.7|1208.62|0
1734565800000|2024-12-18 23:50:00|1214.3|1210.22|1214.53|1210.45|1216.01|1211.93|1212.93|1208.85|0
1734566100000|2024-12-18 23:55:00|1214.3|1210.22|1212.93|1208.85|1214.99|1210.91|1212.24|1208.16|0
1734566400000|2024-12-19 00:00:00|1213.38|1209.3|1215.09|1211.01|1216.36|1212.28|1213.38|1209.3|0
1734566700000|2024-12-19 00:05:00|1215.21|1211.13|1214.07|1209.99|1215.44|1211.36|1212.46|1208.38|0
1734567000000|2024-12-19 00:10:00|1214.29|1210.21|1214.75|1210.67|1215.21|1211.13|1213.15|1209.07|0
1734567300000|2024-12-19 00:15:00|1214.98|1210.9|1216.58|1212.5|1217.04|1212.96|1214.52|1210.44|0
1734567600000|2024-12-19 00:20:00|1216.46|1212.38|1216.58|1212.5|1217.27|1213.19|1214.29|1210.21|0
1734567900000|2024-12-19 00:25:00|1216.81|1212.73|1222.99|1218.91|1223.45|1219.37|1216.69|1212.61|0
1734568200000|2024-12-19 00:30:00|1222.76|1218.68|1222.76|1218.68|1224.24|1220.16|1220.47|1216.39|0
1734568500000|2024-12-19 00:35:00|1222.53|1218.45|1222.76|1218.68|1224.36|1220.28|1222.3|1218.22|0
1734568800000|2024-12-19 00:40:00|1222.53|1218.45|1222.81|1218.73|1224.36|1220.28|1222.3|1218.22|0
1734569100000|2024-12-19 00:45:00|1222.92|1218.84|1222.34|1218.26|1223.49|1219.41|1221.89|1217.81|0
1734569400000|2024-12-19 00:50:00|1222.12|1218.04|1222.11|1218.03|1222.34|1218.26|1220.28|1216.2|0
1734569700000|2024-12-19 00:55:00|1221.88|1217.8|1222.91|1218.83|1223.26|1219.18|1221.65|1217.57|0
1734570000000|2024-12-19 01:00:00|1223.03|1218.95|1224.17|1220.09|1225.09|1221.01|1222.57|1218.49|0
1734570300000|2024-12-19 01:05:00|1224.4|1220.32|1226.7|1222.62|1226.7|1222.62|1224.4|1220.32|0
1734570600000|2024-12-19 01:10:00|1226.93|1222.85|1225.09|1221.01|1227.15|1223.07|1224.86|1220.78|0
1734570900000|2024-12-19 01:15:00|1225.32|1221.24|1219.41|1215.33|1225.32|1221.24|1219.25|1215.17|0
1734571200000|2024-12-19 01:20:00|1219.18|1215.1|1219.18|1215.1|1219.87|1215.79|1215.73|1211.65|0
1734571500000|2024-12-19 01:25:00|1218.95|1214.87|1214.58|1210.5|1220.56|1216.48|1214.35|1210.27|0
1734571800000|2024-12-19 01:30:00|1214.64|1210.9|1213.48|1209.74|1215.56|1211.82|1212.56|1208.82|0
1734572100000|2024-12-19 01:35:00|1213.36|1209.62|1216.7|1212.96|1218.31|1214.57|1213.36|1209.62|0
1734572400000|2024-12-19 01:40:00|1216.47|1212.73|1214.4|1210.66|1216.47|1212.73|1214.4|1210.66|0
1734572700000|2024-12-19 01:45:00|1214.63|1210.89|1216.47|1212.73|1216.7|1212.96|1213.71|1209.97|0
1734573000000|2024-12-19 01:50:00|1216.7|1212.96|1217.86|1214.12|1218.09|1214.35|1216.24|1212.5|0
1734573300000|2024-12-19 01:55:00|1217.63|1213.89|1219.24|1215.5|1219.81|1216.07|1217.28|1213.54|0
1734573600000|2024-12-19 02:00:00|1218.78|1215.04|1214.87|1211.13|1219.01|1215.27|1214.87|1211.13|0
1734573900000|2024-12-19 02:05:00|1215.1|1211.36|1216.59|1212.85|1216.94|1213.2|1214.87|1211.13|0
1734574200000|2024-12-19 02:10:00|1216.48|1212.74|1217.4|1213.66|1218.09|1214.35|1216.48|1212.74|0
1734574500000|2024-12-19 02:15:00|1217.17|1213.43|1217.82|1214.08|1219.2|1215.46|1216.94|1213.2|0
1734574800000|2024-12-19 02:20:00|1218.05|1214.31|1219.69|1215.95|1220.15|1216.41|1217.74|1214|0
1734575100000|2024-12-19 02:25:00|1219.57|1215.83|1218.54|1214.8|1219.69|1215.95|1218.19|1214.45|0
1734575400000|2024-12-19 02:30:00|1218.42|1214.68|1215.55|1211.81|1218.54|1214.8|1215.09|1211.35|0
1734575700000|2024-12-19 02:35:00|1215.78|1212.04|1213.94|1210.2|1216.12|1212.38|1213.94|1210.2|0
1734576000000|2024-12-19 02:40:00|1213.48|1209.74|1212.56|1208.82|1213.48|1209.74|1211.41|1207.67|0
1734576300000|2024-12-19 02:45:00|1212.67|1208.93|1212.79|1209.05|1213.71|1209.97|1211.64|1207.9|0
1734576600000|2024-12-19 02:50:00|1212.56|1208.82|1214.39|1210.65|1218.76|1215.02|1212.56|1208.82|0
1734576900000|2024-12-19 02:55:00|1213.93|1210.19|1213.01|1209.27|1214.16|1210.42|1212.32|1208.58|0
1734577200000|2024-12-19 03:00:00|1213.47|1209.73|1214.86|1211.56|1214.86|1211.56|1212.33|1209.03|0
1734577500000|2024-12-19 03:05:00|1215.09|1211.79|1210.72|1207.42|1215.32|1212.02|1208.66|1205.36|0
1734577800000|2024-12-19 03:10:00|1210.49|1207.19|1213.71|1210.41|1215.09|1211.79|1210.49|1207.19|0
1734578100000|2024-12-19 03:15:00|1213.94|1210.64|1213.93|1210.63|1214.4|1211.1|1211.18|1207.88|0
1734578400000|2024-12-19 03:20:00|1213.71|1210.41|1213.98|1210.68|1215.31|1212.01|1213.36|1210.06|0
1734578700000|2024-12-19 03:25:00|1213.87|1210.57|1213.64|1210.34|1214.33|1211.03|1211.8|1208.5|0
1734579000000|2024-12-19 03:30:00|1213.41|1210.11|1215.02|1211.72|1215.25|1211.95|1213.41|1210.11|0
1734579300000|2024-12-19 03:35:00|1214.79|1211.49|1215.47|1212.17|1216.62|1213.32|1214.79|1211.49|0
1734579600000|2024-12-19 03:40:00|1215.93|1212.63|1215.93|1212.63|1216.16|1212.86|1215.01|1211.71|0
1734579900000|2024-12-19 03:45:00|1215.7|1212.4|1216.39|1213.09|1216.62|1213.32|1215.47|1212.17|0
1734580200000|2024-12-19 03:50:00|1216.16|1212.86|1216.39|1213.09|1217.08|1213.78|1215.7|1212.4|0
1734580500000|2024-12-19 03:55:00|1216.16|1212.86|1215.93|1212.63|1216.62|1213.32|1215.7|1212.4|0
1734580800000|2024-12-19 04:00:00|1216.04|1212.74|1214.32|1211.02|1216.84|1213.54|1213.97|1210.67|0
1734581100000|2024-12-19 04:05:00|1214.43|1211.13|1216.72|1213.42|1216.84|1213.54|1213.86|1210.56|0
1734581400000|2024-12-19 04:10:00|1217.3|1214|1216.38|1213.08|1217.53|1214.23|1216.15|1212.85|0
1734581700000|2024-12-19 04:15:00|1216.61|1213.31|1217.76|1214.46|1218.22|1214.92|1216.15|1212.85|0
1734582000000|2024-12-19 04:20:00|1217.99|1214.69|1217.52|1214.22|1218.44|1215.14|1216.84|1213.54|0
1734582300000|2024-12-19 04:25:00|1217.29|1213.99|1217.52|1214.22|1218.21|1214.91|1216.83|1213.53|0
1734582600000|2024-12-19 04:30:00|1217.06|1213.76|1218.44|1215.14|1218.44|1215.14|1217.06|1213.76|0
1734582900000|2024-12-19 04:35:00|1218.21|1214.91|1216.14|1212.84|1218.44|1215.14|1216.02|1212.72|0
1734583200000|2024-12-19 04:40:00|1216.25|1212.95|1214.07|1210.77|1216.25|1212.95|1213.61|1210.31|0
1734583500000|2024-12-19 04:45:00|1213.84|1210.54|1214.53|1211.23|1215.1|1211.8|1213.84|1210.54|0
1734583800000|2024-12-19 04:50:00|1214.76|1211.46|1216.59|1213.29|1216.59|1213.29|1214.76|1211.46|0
1734584100000|2024-12-19 04:55:00|1216.36|1213.06|1216.13|1212.83|1216.36|1213.06|1215.67|1212.37|0
1734584400000|2024-12-19 05:00:00|1215.9|1212.6|1215.9|1212.6|1217.51|1214.21|1215.44|1212.14|0
1734584700000|2024-12-19 05:05:00|1216.13|1212.83|1216.13|1212.83|1217.05|1213.75|1215.9|1212.6|0
1734585000000|2024-12-19 05:10:00|1216.24|1212.94|1218.88|1215.58|1218.88|1215.58|1216.13|1212.83|0
1734585300000|2024-12-19 05:15:00|1218.77|1215.47|1217.96|1214.66|1218.77|1215.47|1217.28|1213.98|0
1734585600000|2024-12-19 05:20:00|1218.19|1214.89|1215.89|1212.59|1218.19|1214.89|1215.43|1212.13|0
1734585900000|2024-12-19 05:25:00|1215.66|1212.36|1215.77|1212.47|1215.89|1212.59|1214.28|1210.98|0
1734586200000|2024-12-19 05:30:00|1215.66|1212.36|1214.4|1211.1|1217.73|1214.43|1214.4|1211.1|0
1734586500000|2024-12-19 05:35:00|1214.63|1211.33|1213.25|1209.95|1214.63|1211.33|1212.79|1209.49|0
1734586800000|2024-12-19 05:40:00|1213.48|1210.18|1214.4|1211.1|1214.63|1211.33|1213.48|1210.18|0
1734587100000|2024-12-19 05:45:00|1214.17|1210.87|1213.02|1209.72|1214.86|1211.56|1211.64|1208.34|0
1734587400000|2024-12-19 05:50:00|1213.25|1209.95|1210.72|1207.42|1213.71|1210.41|1208.66|1205.36|0
1734587700000|2024-12-19 05:55:00|1210.95|1207.65|1207.22|1203.92|1213.19|1209.89|1206.99|1203.69|0
1734588000000|2024-12-19 06:00:00|1206.99|1203.69|1212.5|1209.2|1212.5|1209.2|1206.99|1203.69|0
1734588300000|2024-12-19 06:05:00|1212.73|1209.43|1214.79|1211.49|1215.48|1212.18|1212.5|1209.2|0
1734588600000|2024-12-19 06:10:00|1215.02|1211.72|1213.18|1209.88|1216.05|1212.75|1212.03|1208.73|0
1734588900000|2024-12-19 06:15:00|1213.41|1210.11|1211.68|1208.38|1214.56|1211.26|1211.11|1207.81|0
1734589200000|2024-12-19 06:20:00|1211.57|1208.27|1211.57|1208.27|1212.37|1209.07|1210.65|1207.35|0
1734589500000|2024-12-19 06:25:00|1211.8|1208.5|1212.03|1208.73|1213.18|1209.88|1211.11|1207.81|0
1734589800000|2024-12-19 06:30:00|1212.6|1209.3|1208.82|1205.52|1213.63|1210.33|1208.82|1205.52|0
1734590100000|2024-12-19 06:35:00|1209.04|1205.74|1213.51|1210.21|1213.86|1210.56|1209.04|1205.74|0
1734590400000|2024-12-19 06:40:00|1213.63|1210.33|1215.61|1212.31|1216.38|1213.08|1212.02|1208.72|0
1734590700000|2024-12-19 06:45:00|1215.72|1212.42|1214.03|1210.73|1216.18|1212.88|1213.22|1209.92|0
1734591000000|2024-12-19 06:50:00|1213.68|1210.38|1213.11|1209.81|1214.95|1211.65|1211.05|1207.75|0
1734591300000|2024-12-19 06:55:00|1213.22|1209.92|1212.53|1209.01|1213.8|1210.5|1211.5|1208.2|0
1734591600000|2024-12-19 07:00:00|1212.76|1209.24|1212.3|1208.78|1213.91|1210.39|1211.38|1207.86|0
1734591900000|2024-12-19 07:05:00|1211.95|1208.43|1216.66|1213.14|1217.58|1214.06|1211.84|1208.32|0
1734592200000|2024-12-19 07:10:00|1216.43|1212.91|1215.48|1211.96|1216.43|1212.91|1212.46|1208.94|0
1734592500000|2024-12-19 07:15:00|1215.59|1212.07|1221.01|1217.49|1221.01|1217.49|1214.9|1211.38|0
1734592800000|2024-12-19 07:20:00|1221.24|1217.72|1220.33|1216.81|1222.73|1219.21|1219.29|1215.77|0
1734593100000|2024-12-19 07:25:00|1220.22|1216.7|1224.09|1220.57|1225.25|1221.73|1220.22|1216.7|0
1734593400000|2024-12-19 07:30:00|1223.62|1220.1|1218.86|1215.34|1224.32|1220.8|1218.63|1215.11|0
1734593700000|2024-12-19 07:35:00|1217.66|1214.14|1217.83|1214.31|1218.29|1214.77|1216.67|1213.15|0
1734594000000|2024-12-19 07:40:00|1218.06|1214.54|1217.6|1214.08|1219.45|1215.93|1216.9|1213.38|0
1734594300000|2024-12-19 07:45:00|1217.83|1214.31|1218.99|1215.47|1220.15|1216.63|1215.51|1211.99|0
1734594600000|2024-12-19 07:50:00|1219.22|1215.7|1224.79|1221.27|1224.79|1221.27|1218.06|1214.54|0
1734594900000|2024-12-19 07:55:00|1224.67|1221.15|1223.39|1219.87|1225.02|1221.5|1223.16|1219.64|0
1734595200000|2024-12-19 08:00:00|1222.47|1218.95|1222|1218.48|1222.7|1219.18|1220.14|1216.62|0
1734595500000|2024-12-19 08:05:00|1221.77|1218.25|1220.61|1217.09|1224.09|1220.57|1220.25|1216.73|0
1734595800000|2024-12-19 08:10:00|1220.37|1216.85|1218.28|1214.76|1220.37|1216.85|1216.77|1213.25|0
1734596100000|2024-12-19 08:15:00|1218.86|1215.34|1217.84|1214.32|1218.86|1215.34|1216.33|1212.81|0
1734596400000|2024-12-19 08:20:00|1218.42|1214.9|1220.63|1217.11|1222.02|1218.5|1218.42|1214.9|0
1734596700000|2024-12-19 08:25:00|1220.86|1217.34|1219.46|1215.94|1221.55|1218.03|1218.77|1215.25|0
1734597000000|2024-12-19 08:30:00|1218.77|1215.25|1221.78|1218.26|1223.88|1220.36|1218.07|1214.55|0
1734597300000|2024-12-19 08:35:00|1222.02|1218.5|1224.45|1220.93|1225.27|1221.75|1222.02|1218.5|0
1734597600000|2024-12-19 08:40:00|1224.57|1221.05|1223.64|1220.12|1225.04|1221.52|1221.78|1218.26|0
1734597900000|2024-12-19 08:45:00|1223.52|1220|1224.1|1220.58|1225.38|1221.86|1223.17|1219.65|0
1734598200000|2024-12-19 08:50:00|1223.98|1220.46|1225.26|1221.74|1226.19|1222.67|1223.17|1219.65|0
1734598500000|2024-12-19 08:55:00|1225.38|1221.86|1225.95|1222.43|1227.63|1224.11|1224.91|1221.39|0
1734598800000|2024-12-19 09:00:00|1225.72|1222.2|1225.72|1222.2|1227.12|1223.6|1224.56|1221.04|0
1734599100000|2024-12-19 09:05:00|1225.49|1221.97|1223.39|1219.87|1225.95|1222.43|1222.93|1219.41|0
1734599400000|2024-12-19 09:10:00|1222.93|1219.41|1222.46|1218.94|1224.55|1221.03|1221.3|1217.78|0
1734599700000|2024-12-19 09:15:00|1222.69|1219.17|1222.34|1218.82|1224.09|1220.57|1221.76|1218.24|0
1734600000000|2024-12-19 09:20:00|1221.99|1218.47|1219.1|1216.24|1222.82|1219.96|1217.94|1215.08|0
1734600300000|2024-12-19 09:25:00|1218.98|1216.12|1218.05|1215.19|1220.26|1217.4|1217.94|1215.08|0
1734600600000|2024-12-19 09:30:00|1218.17|1215.31|1222.36|1219.5|1223.29|1220.43|1218.17|1215.31|0
1734600900000|2024-12-19 09:35:00|1222.23|1219.37|1225.85|1222.99|1226.08|1223.22|1222.23|1219.37|0
1734601200000|2024-12-19 09:40:00|1225.61|1222.75|1225.44|1222.58|1226.31|1223.45|1224.74|1221.88|0
1734601500000|2024-12-19 09:45:00|1225.21|1222.35|1225.44|1222.58|1226.14|1223.28|1224.98|1222.12|0
1734601800000|2024-12-19 09:50:00|1225.09|1222.23|1226.14|1223.28|1226.14|1223.28|1224.51|1221.65|0
1734602100000|2024-12-19 09:55:00|1225.78|1222.92|1224.97|1222.11|1226.14|1223.28|1222.88|1220.02|0
1734602400000|2024-12-19 10:00:00|1225.08|1222.22|1225.67|1222.81|1226.14|1223.28|1224.74|1221.88|0
1734602700000|2024-12-19 10:05:00|1225.44|1222.58|1226.37|1223.51|1226.37|1223.51|1224.27|1221.41|0
1734603000000|2024-12-19 10:10:00|1226.13|1223.27|1226.6|1223.74|1226.6|1223.74|1225.78|1222.92|0
1734603300000|2024-12-19 10:15:00|1226.37|1223.51|1228.46|1225.6|1228.93|1226.07|1226.37|1223.51|0
1734603600000|2024-12-19 10:20:00|1228.7|1225.84|1228.69|1225.83|1229.04|1226.18|1228.23|1225.37|0
1734603900000|2024-12-19 10:25:00|1228.23|1225.37|1231.49|1228.63|1231.49|1228.63|1227.99|1225.13|0
1734604200000|2024-12-19 10:30:00|1231.02|1228.16|1228.46|1225.6|1231.02|1228.16|1227.99|1225.13|0
1734604500000|2024-12-19 10:35:00|1228.69|1225.83|1222.87|1220.01|1228.69|1225.83|1222.87|1220.01|0
1734604800000|2024-12-19 10:40:00|1222.98|1220.12|1224.49|1221.63|1225.66|1222.8|1222.98|1220.12|0
1734605100000|2024-12-19 10:45:00|1224.37|1221.51|1224.96|1222.1|1225.07|1222.21|1222.63|1219.77|0
1734605400000|2024-12-19 10:50:00|1224.6|1221.74|1223.67|1220.81|1224.96|1222.1|1223.21|1220.35|0
1734605700000|2024-12-19 10:55:00|1223.79|1220.93|1221.81|1218.95|1224.96|1222.1|1221.81|1218.95|0
1734606000000|2024-12-19 11:00:00|1221.7|1218.84|1223.91|1221.27|1225.07|1222.21|1220.76|1217.9|0
1734606300000|2024-12-19 11:05:00|1224.15|1221.51|1224.38|1221.74|1225.54|1222.9|1222.75|1220.11|0
1734606600000|2024-12-19 11:10:00|1224.14|1221.5|1224.84|1222.2|1226.01|1223.37|1223.68|1221.04|0
1734606900000|2024-12-19 11:15:00|1224.72|1222.08|1225.77|1223.13|1225.77|1223.13|1223.44|1220.8|0
1734607200000|2024-12-19 11:20:00|1225.42|1222.78|1225.54|1222.9|1226|1223.36|1223.68|1221.04|0
1734607500000|2024-12-19 11:25:00|1225.42|1222.78|1223.34|1220.7|1225.77|1223.13|1222.36|1219.72|0
1734607800000|2024-12-19 11:30:00|1223.22|1220.58|1221.95|1219.31|1224.04|1221.4|1221.48|1218.84|0
1734608100000|2024-12-19 11:35:00|1222.18|1219.54|1224.27|1221.63|1225.21|1222.57|1220.55|1217.91|0
1734608400000|2024-12-19 11:40:00|1224.39|1221.75|1225.9|1223.26|1226.6|1223.96|1223.81|1221.17|0
1734608700000|2024-12-19 11:45:00|1226.02|1223.38|1228|1225.36|1228|1225.36|1225.44|1222.8|0
1734609000000|2024-12-19 11:50:00|1227.77|1225.13|1226.71|1224.07|1229.28|1226.64|1226.6|1223.96|0
1734609300000|2024-12-19 11:55:00|1226.83|1224.19|1228.34|1225.7|1228.34|1225.7|1225.9|1223.26|0
1734609600000|2024-12-19 12:00:00|1227.64|1225|1229.86|1227.22|1231.49|1228.85|1227.18|1224.54|0
1734609900000|2024-12-19 12:05:00|1230.09|1227.45|1231.96|1229.32|1233.59|1230.95|1229.39|1226.75|0
1734610200000|2024-12-19 12:10:00|1231.84|1229.2|1236.62|1233.98|1236.62|1233.98|1231.49|1228.85|0
1734610500000|2024-12-19 12:15:00|1236.86|1234.22|1239.54|1236.9|1240.13|1237.49|1233.94|1231.3|0
1734610800000|2024-12-19 12:20:00|1239.89|1237.25|1242.46|1239.82|1242.93|1240.29|1239.42|1236.78|0
1734611100000|2024-12-19 12:25:00|1242.69|1240.05|1241.4|1238.76|1243.39|1240.75|1239.19|1236.55|0
1734611400000|2024-12-19 12:30:00|1241.29|1238.65|1239.89|1237.25|1242.22|1239.58|1238.83|1236.19|0
1734611700000|2024-12-19 12:35:00|1240.47|1237.83|1240.82|1238.18|1241.4|1238.76|1238.95|1236.31|0
1734612000000|2024-12-19 12:40:00|1240.93|1238.29|1244.67|1242.03|1245.14|1242.5|1240.59|1237.95|0
1734612300000|2024-12-19 12:45:00|1244.43|1241.79|1243.97|1241.33|1246.3|1243.66|1243.27|1240.63|0
1734612600000|2024-12-19 12:50:00|1244.2|1241.56|1244.2|1241.56|1245.6|1242.96|1242.8|1240.16|0
1734612900000|2024-12-19 12:55:00|1244.43|1241.79|1248.64|1246|1248.87|1246.23|1243.96|1241.32|0
1734613200000|2024-12-19 13:00:00|1248.17|1245.53|1248.4|1245.76|1251.21|1248.57|1247|1244.36|0
1734613500000|2024-12-19 13:05:00|1248.17|1245.53|1244.9|1242.26|1248.4|1245.76|1244.19|1241.55|0
1734613800000|2024-12-19 13:10:00|1245.01|1242.37|1249.1|1246.46|1249.34|1246.7|1244.9|1242.26|0
1734614100000|2024-12-19 13:15:00|1249.33|1246.69|1249.05|1246.41|1250.5|1247.86|1248.17|1245.53|0
1734614400000|2024-12-19 13:20:00|1248.93|1246.29|1248.35|1245.71|1250.45|1247.81|1247.18|1244.54|0
1734614700000|2024-12-19 13:25:00|1248.58|1245.94|1246.59|1243.95|1249.05|1246.41|1245.31|1242.67|0
1734615000000|2024-12-19 13:30:00|1246.82|1244.18|1247.64|1245|1249.28|1246.64|1243.91|1241.27|0
1734615300000|2024-12-19 13:35:00|1247.18|1244.54|1247.88|1245.24|1248.81|1246.17|1243.9|1241.26|0
1734615600000|2024-12-19 13:40:00|1247.99|1245.35|1242.27|1239.63|1248.81|1246.17|1242.03|1239.39|0
1734615900000|2024-12-19 13:45:00|1242.61|1239.97|1244.37|1241.73|1245.07|1242.43|1241.1|1238.46|0
1734616200000|2024-12-19 13:50:00|1244.13|1241.49|1239.93|1237.29|1244.25|1241.61|1238.76|1236.12|0
1734616500000|2024-12-19 13:55:00|1239.7|1237.06|1239.28|1236.64|1240.63|1237.99|1238.48|1235.84|0
1734616800000|2024-12-19 14:00:00|1239.04|1236.4|1236.47|1233.83|1240.21|1237.57|1235.07|1232.43|0
1734617100000|2024-12-19 14:05:00|1236.24|1233.6|1245.58|1242.94|1245.93|1243.29|1236.24|1233.6|0
1734617400000|2024-12-19 14:10:00|1245.81|1243.17|1245.11|1242.47|1246.28|1243.64|1242.54|1239.9|0
1734617700000|2024-12-19 14:15:00|1245.22|1242.58|1246.51|1243.87|1246.51|1243.87|1244.18|1241.54|0
1734618000000|2024-12-19 14:20:00|1246.75|1244.11|1247.21|1244.57|1248.15|1245.51|1246.51|1243.87|0
1734618300000|2024-12-19 14:25:00|1246.51|1243.87|1247.68|1245.04|1250.48|1247.84|1246.51|1243.87|0
1734618600000|2024-12-19 14:30:00|1247.21|1244.57|1260.55|1257.91|1261.48|1258.84|1241.14|1238.5|0
1734618900000|2024-12-19 14:35:00|1261.01|1258.37|1251.67|1249.03|1262.89|1260.25|1242.55|1239.91|0
1734619200000|2024-12-19 14:40:00|1251.44|1248.8|1245.36|1242.72|1258.46|1255.82|1244.89|1242.25|0
1734619500000|2024-12-19 14:45:00|1244.89|1242.25|1242.78|1240.14|1252.84|1250.2|1240.68|1238.04|0
1734619800000|2024-12-19 14:50:00|1243.25|1240.61|1234.49|1231.41|1243.72|1241.08|1234.49|1231.41|0
1734620100000|2024-12-19 14:55:00|1234.25|1231.17|1240.02|1236.94|1240.49|1237.41|1233.02|1229.94|0
1734620400000|2024-12-19 15:00:00|1241.19|1238.11|1229.75|1226.67|1242.7|1239.62|1229.52|1226.44|0
1734620700000|2024-12-19 15:05:00|1229.52|1226.44|1231.22|1228.14|1231.62|1228.54|1223|1219.92|0
1734621000000|2024-12-19 15:10:00|1230.75|1227.67|1242.32|1239.24|1244.42|1241.34|1229|1225.92|0
1734621300000|2024-12-19 15:15:00|1242.56|1239.48|1241.45|1238.37|1243.02|1239.94|1237.2|1234.12|0
1734621600000|2024-12-19 15:20:00|1241.1|1238.02|1227.73|1224.65|1242.39|1239.31|1226.1|1223.02|0
1734621900000|2024-12-19 15:25:00|1228.65|1225.57|1223.94|1220.86|1235.4|1232.32|1223.48|1220.4|0
1734622200000|2024-12-19 15:30:00|1223.48|1220.4|1217.67|1214.59|1227.2|1224.12|1216.28|1213.2|0
1734622500000|2024-12-19 15:35:00|1217.78|1214.7|1223|1219.92|1229.58|1226.5|1214.63|1211.55|0
1734622800000|2024-12-19 15:40:00|1222.77|1219.69|1231.82|1228.74|1235.07|1231.99|1219.29|1216.21|0
1734623100000|2024-12-19 15:45:00|1232.52|1229.44|1235.57|1232.49|1235.57|1232.49|1226.02|1222.94|0
1734623400000|2024-12-19 15:50:00|1236.03|1232.95|1230.23|1227.15|1239.28|1236.2|1228.14|1225.06|0
1734623700000|2024-12-19 15:55:00|1230.69|1227.61|1234.37|1231.29|1235.19|1232.11|1224.28|1221.2|0
1734624000000|2024-12-19 16:00:00|1233.56|1230.48|1217.98|1214.9|1233.79|1230.71|1217.63|1214.55|0
1734624300000|2024-12-19 16:05:00|1218.34|1215.26|1218.41|1215.33|1221.38|1218.3|1216.75|1213.67|0
1734624600000|2024-12-19 16:10:00|1219.34|1216.26|1219.57|1216.49|1222.11|1219.03|1217.72|1214.64|0
1734624900000|2024-12-19 16:15:00|1219.8|1216.72|1226.97|1223.89|1228.13|1225.05|1219.8|1216.72|0
1734625200000|2024-12-19 16:20:00|1226.74|1223.66|1243.23|1240.15|1244.37|1241.29|1225.58|1222.5|0
1734625500000|2024-12-19 16:25:00|1243.69|1240.61|1245.66|1243.02|1246.12|1243.26|1242.42|1239.78|0
1734625800000|2024-12-19 16:30:00|1244.27|1241.63|1242.75|1240.11|1247.99|1245.35|1241.26|1238.62|0
1734626100000|2024-12-19 16:35:00|1242.52|1239.88|1247.62|1244.98|1249.94|1247.3|1236.72|1234.08|0
1734626400000|2024-12-19 16:40:00|1247.15|1244.51|1242.51|1239.87|1248.08|1245.44|1239.61|1236.97|0
1734626700000|2024-12-19 16:45:00|1242.16|1239.52|1243.9|1241.26|1245.76|1243.12|1239.03|1236.39|0
1734627000000|2024-12-19 16:50:00|1243.67|1241.03|1233.93|1231.29|1243.67|1241.03|1232.54|1229.9|0
1734627300000|2024-12-19 16:55:00|1234.4|1231.76|1235.07|1232.43|1240.88|1238.24|1233.55|1230.91|0
1734627600000|2024-12-19 17:00:00|1234.84|1232.2|1234.37|1231.73|1237.15|1234.51|1232.75|1230.11|0
1734627900000|2024-12-19 17:05:00|1236.69|1234.05|1234.14|1231.5|1237.62|1234.98|1231.82|1229.18|0
1734628200000|2024-12-19 17:10:00|1234.37|1231.73|1231.35|1228.71|1234.37|1231.73|1230.89|1228.25|0
1734628500000|2024-12-19 17:15:00|1231.82|1229.18|1229.15|1226.51|1232.98|1230.34|1229.15|1226.51|0
1734628800000|2024-12-19 17:20:00|1229.5|1226.86|1222.33|1220.13|1230.66|1228.02|1220.94|1218.74|0
1734629100000|2024-12-19 17:25:00|1221.87|1219.67|1218.12|1215.92|1223.25|1221.05|1216.5|1214.3|0
1734629400000|2024-12-19 17:30:00|1218.35|1216.15|1218.32|1216.12|1221.12|1218.92|1213.23|1211.03|0
1734629700000|2024-12-19 17:35:00|1218.08|1215.88|1222.71|1220.51|1223.17|1220.97|1216.93|1214.73|0
1734630000000|2024-12-19 17:40:00|1222.24|1220.04|1218.54|1216.34|1225.25|1223.05|1217.73|1215.53|0
1734630300000|2024-12-19 17:45:00|1218.77|1216.57|1218.54|1216.34|1223.63|1221.43|1217.85|1215.65|0
1734630600000|2024-12-19 17:50:00|1218.08|1215.88|1220.35|1218.15|1221.04|1218.84|1213.23|1211.03|0
1734630900000|2024-12-19 17:55:00|1220.81|1218.61|1228.47|1226.27|1228.71|1226.51|1220.35|1218.15|0
1734631200000|2024-12-19 18:00:00|1227.32|1225.12|1213.78|1211.58|1227.32|1225.12|1211.93|1209.73|0
1734631500000|2024-12-19 18:05:00|1214.24|1212.04|1224.22|1222.02|1225.37|1223.17|1212.62|1210.42|0
1734631800000|2024-12-19 18:10:00|1223.75|1221.55|1228.06|1225.86|1228.53|1226.33|1223.75|1221.55|0
1734632100000|2024-12-19 18:15:00|1227.6|1225.4|1226.21|1224.01|1228.99|1226.79|1224.59|1222.39|0
1734632400000|2024-12-19 18:20:00|1225.98|1223.78|1228.75|1226.55|1229.45|1227.25|1222.28|1220.08|0
1734632700000|2024-12-19 18:25:00|1228.98|1226.78|1234.3|1232.1|1235|1232.8|1228.06|1225.86|0
1734633000000|2024-12-19 18:30:00|1233.38|1231.18|1233.61|1231.41|1236.39|1234.19|1230.6|1228.4|0
1734633300000|2024-12-19 18:35:00|1232.91|1230.71|1235.92|1233.72|1237.31|1235.11|1232.91|1230.71|0
1734633600000|2024-12-19 18:40:00|1236.03|1233.83|1237.02|1234.82|1241.18|1238.98|1235.69|1233.49|0
1734633900000|2024-12-19 18:45:00|1236.55|1234.35|1239.79|1237.59|1240.6|1238.4|1235.17|1232.97|0
1734634200000|2024-12-19 18:50:00|1239.33|1237.13|1237.01|1234.81|1241.18|1238.98|1236.43|1234.23|0
1734634500000|2024-12-19 18:55:00|1237.24|1235.04|1250.2|1248|1250.43|1248.23|1236.66|1234.46|0
1734634800000|2024-12-19 19:00:00|1249.51|1247.31|1243.72|1241.52|1250.43|1248.23|1240.71|1238.51|0
1734635100000|2024-12-19 19:05:00|1243.49|1241.29|1236.04|1233.84|1243.49|1241.29|1235.57|1233.37|0
1734635400000|2024-12-19 19:10:00|1236.15|1233.95|1232.1|1229.9|1236.15|1233.95|1231.18|1228.98|0
1734635700000|2024-12-19 19:15:00|1231.87|1229.67|1232.56|1230.36|1233.72|1231.52|1230.25|1228.05|0
1734636000000|2024-12-19 19:20:00|1232.1|1229.9|1234.41|1232.21|1234.87|1232.67|1227.01|1224.81|0
1734636300000|2024-12-19 19:25:00|1234.18|1231.98|1230.48|1228.28|1234.64|1232.44|1228.63|1226.43|0
1734636600000|2024-12-19 19:30:00|1230.94|1228.74|1226.65|1224.45|1231.4|1229.2|1226.54|1224.34|0
1734636900000|2024-12-19 19:35:00|1226.88|1224.68|1226.18|1223.98|1229.65|1227.45|1224.68|1222.48|0
1734637200000|2024-12-19 19:40:00|1225.95|1223.75|1225.03|1222.83|1226.18|1223.98|1222.72|1220.52|0
1734637500000|2024-12-19 19:45:00|1225.26|1223.06|1224.82|1222.62|1227.36|1225.16|1222.83|1220.63|0
1734637800000|2024-12-19 19:50:00|1224.71|1222.51|1225.4|1223.2|1229.79|1227.59|1224.71|1222.51|0
1734638100000|2024-12-19 19:55:00|1225.63|1223.43|1219.85|1217.65|1227.71|1225.51|1219.62|1217.42|0
1734638400000|2024-12-19 20:00:00|1219.39|1217.19|1221.01|1218.81|1222.62|1220.42|1217.32|1215.12|0
1734638700000|2024-12-19 20:05:00|1220.78|1218.58|1219.39|1217.19|1221.01|1218.81|1217.77|1215.57|0
1734639000000|2024-12-19 20:10:00|1218.93|1216.73|1220.31|1218.11|1221.23|1219.03|1213.62|1211.42|0
1734639300000|2024-12-19 20:15:00|1220.77|1218.57|1225.39|1223.19|1225.5|1223.3|1220.54|1218.34|0
1734639600000|2024-12-19 20:20:00|1225.04|1222.84|1231.86|1229.66|1231.86|1229.66|1223.08|1220.88|0
1734639900000|2024-12-19 20:25:00|1231.63|1229.43|1224.69|1222.49|1231.63|1229.43|1223.54|1221.34|0
1734640200000|2024-12-19 20:30:00|1225.39|1223.19|1213.84|1211.64|1227.47|1225.27|1213.84|1211.64|0
1734640500000|2024-12-19 20:35:00|1215|1212.8|1224.69|1222.49|1225.84|1223.64|1206.24|1204.04|0
1734640800000|2024-12-19 20:40:00|1224.23|1222.03|1223.07|1220.87|1230.23|1228.03|1221.69|1219.49|0
1734641100000|2024-12-19 20:45:00|1223.53|1221.33|1216.61|1214.41|1223.76|1221.56|1216.15|1213.95|0
1734641400000|2024-12-19 20:50:00|1214.3|1212.1|1203.88|1201.68|1214.3|1212.1|1200.66|1198.46|0
1734641700000|2024-12-19 20:55:00|1203.65|1201.45|1200.2|1198|1213.33|1211.13|1200.2|1198|0
1734642000000|2024-12-19 21:00:00|1201.81|1199.61|1207.22|1205.02|1207.22|1205.02|1199.97|1197.77|0
1734642300000|2024-12-19 21:05:00|1206.3|1204.1|1206.76|1204.56|1206.76|1204.56|1202.85|1200.65|0
1734642600000|2024-12-19 21:10:00|1206.53|1204.33|1200.43|1198.23|1206.53|1204.33|1200.09|1197.89|0
1734642900000|2024-12-19 21:15:00|1200.65|1198.25|1204.04|1201.64|1208.18|1205.78|1199.81|1197.41|0
1734643200000|2024-12-19 21:20:00|1204.27|1201.87|1206.57|1204.17|1208.86|1206.46|1204.27|1201.87|0
1734643500000|2024-12-19 21:25:00|1207.02|1204.62|1206.79|1204.39|1207.82|1205.42|1205.88|1203.48|0
1734643800000|2024-12-19 21:30:00|1206.1|1203.7|1209.32|1206.92|1209.78|1207.38|1206.1|1203.7|0
1734644100000|2024-12-19 21:35:00|1209.43|1207.03|1211.38|1208.98|1211.84|1209.44|1209.32|1206.92|0
1734644400000|2024-12-19 21:40:00|1211.15|1208.75|1210.8|1208.4|1211.84|1209.44|1209.31|1206.91|0
1734644700000|2024-12-19 21:45:00|1210.69|1208.29|1212.07|1209.67|1212.07|1209.67|1210.69|1208.29|0
1734645000000|2024-12-19 21:50:00|1211.84|1209.44|1210.69|1208.29|1212.3|1209.9|1210.23|1207.83|0
1734645300000|2024-12-19 21:55:00|1210.46|1208.06|1210.11|1207.71|1211.38|1208.98|1209.77|1207.37|0
1734645600000|2024-12-19 22:00:00|1209.45|1207.05|1210.46|1208.06|1210.47|1208.07|1209.45|1207.05|0
1734645900000|2024-12-19 22:05:00|1210.2|1207.8|1210.43|1208.03|1210.44|1208.04|1209.88|1207.48|0
1734646200000|2024-12-19 22:10:00|1210.4|1208|1210.43|1208.03|1211.08|1208.68|1210.4|1208|0
1734646500000|2024-12-19 22:15:00|1210.53|1208.13|1210.53|1208.13|1210.76|1208.36|1210.5|1208.1|0
1734646800000|2024-12-19 22:20:00|1210.56|1208.16|1210.7|1208.3|1210.7|1208.3|1210.53|1208.13|0
1734647100000|2024-12-19 22:25:00|1210.63|1208.23|1210.25|1207.85|1210.63|1208.23|1210.25|1207.85|0
1734647400000|2024-12-19 22:30:00|1210.11|1207.71|1209.85|1207.45|1210.63|1208.23|1209.77|1207.37|0
1734647700000|2024-12-19 22:35:00|1209.51|1207.11|1209.47|1207.07|1209.61|1207.21|1209.1|1206.7|0
1734648000000|2024-12-19 22:40:00|1209.37|1206.97|1209.91|1207.51|1210.04|1207.64|1209.37|1206.97|0
1734648300000|2024-12-19 22:45:00|1209.87|1207.47|1209.33|1206.93|1209.87|1207.47|1209.3|1206.9|0
1734648600000|2024-12-19 22:50:00|1209.2|1206.8|1209.4|1207|1209.67|1207.27|1208.86|1206.46|0
1734648900000|2024-12-19 22:55:00|1209.84|1207.44|1210.68|1208.28|1210.86|1208.46|1209.53|1207.13|0
1734649200000|2024-12-19 23:00:00|1211.92|1209.52|1209.28|1206.88|1211.92|1209.52|1208.37|1205.97|0
1734649500000|2024-12-19 23:05:00|1209.16|1206.76|1207.1|1204.7|1209.85|1207.45|1206.76|1204.36|0
1734649800000|2024-12-19 23:10:00|1207.21|1204.81|1208.13|1205.73|1208.59|1206.19|1206.98|1204.58|0
1734650100000|2024-12-19 23:15:00|1208.01|1205.61|1209.74|1207.34|1209.74|1207.34|1207.9|1205.5|0
1734650400000|2024-12-19 23:20:00|1209.97|1207.57|1209.05|1206.65|1210.89|1208.49|1208.36|1205.96|0
1734650700000|2024-12-19 23:25:00|1209.51|1207.11|1209.73|1207.33|1210.19|1207.79|1209.27|1206.87|0
1734651000000|2024-12-19 23:30:00|1209.96|1207.56|1209.73|1207.33|1210.42|1208.02|1207.44|1205.04|0
1734651300000|2024-12-19 23:35:00|1209.84|1207.44|1205.37|1202.97|1209.84|1207.44|1204.45|1202.05|0
1734651600000|2024-12-19 23:40:00|1205.14|1202.74|1205.36|1202.96|1205.59|1203.19|1202.84|1200.44|0
1734651900000|2024-12-19 23:45:00|1205.59|1203.19|1203.98|1201.58|1206.74|1204.34|1203.98|1201.58|0
1734652200000|2024-12-19 23:50:00|1204.1|1201.7|1203.98|1201.58|1205.13|1202.73|1203.75|1201.35|0
1734652500000|2024-12-19 23:55:00|1204.21|1201.81|1203.75|1201.35|1204.21|1201.81|1202.15|1199.75|0
1734652800000|2024-12-20 00:00:00|1203.98|1201.58|1203.98|1201.58|1206.74|1204.34|1203.75|1201.35|0
1734653100000|2024-12-20 00:05:00|1203.52|1201.12|1198.01|1195.61|1203.75|1201.35|1198.01|1195.61|0
1734653400000|2024-12-20 00:10:00|1197.78|1195.38|1198.47|1196.07|1199.39|1196.99|1195.72|1193.32|0
1734653700000|2024-12-20 00:15:00|1199.27|1196.87|1192.97|1190.57|1199.39|1196.99|1189.07|1186.67|0
1734654000000|2024-12-20 00:20:00|1193.19|1190.79|1191.82|1189.42|1195.26|1192.86|1190.9|1188.5|0
1734654300000|2024-12-20 00:25:00|1192.05|1189.65|1192.84|1190.44|1193.19|1190.79|1191.13|1188.73|0
1734654600000|2024-12-20 00:30:00|1192.73|1190.33|1195.02|1192.62|1195.48|1193.08|1192.73|1190.33|0
1734654900000|2024-12-20 00:35:00|1194.79|1192.39|1193.65|1191.25|1195.48|1193.08|1192.27|1189.87|0
1734655200000|2024-12-20 00:40:00|1193.42|1191.02|1188.38|1185.98|1193.87|1191.47|1188.38|1185.98|0
1734655500000|2024-12-20 00:45:00|1188.83|1186.43|1189.52|1187.12|1190.89|1188.49|1187.92|1185.52|0
1734655800000|2024-12-20 00:50:00|1189.4|1187|1185.73|1183.33|1189.98|1187.58|1185.28|1182.88|0
1734656100000|2024-12-20 00:55:00|1186.19|1183.79|1185.73|1183.33|1186.77|1184.37|1184.94|1182.54|0
1734656400000|2024-12-20 01:00:00|1186.08|1183.68|1187.91|1185.51|1188.94|1186.54|1185.73|1183.33|0
1734656700000|2024-12-20 01:05:00|1188.14|1185.74|1186.09|1183.21|1188.48|1186.08|1184.94|1182.06|0
1734657000000|2024-12-20 01:10:00|1186.32|1183.44|1186.31|1183.43|1189.75|1186.87|1184.82|1181.94|0
1734657300000|2024-12-20 01:15:00|1186.2|1183.32|1186.88|1184|1189.06|1186.18|1186.2|1183.32|0
1734657600000|2024-12-20 01:20:00|1187.46|1184.58|1187.68|1184.8|1187.69|1184.81|1185.4|1182.52|0
1734657900000|2024-12-20 01:25:00|1187.91|1185.03|1188.83|1185.95|1188.83|1185.95|1186.31|1183.43|0
1734658200000|2024-12-20 01:30:00|1188.71|1186.07|1189.5|1186.86|1190.13|1187.49|1188.25|1185.61|0
1734658500000|2024-12-20 01:35:00|1189.39|1186.75|1187.56|1184.92|1190.08|1187.44|1187.56|1184.92|0
1734658800000|2024-12-20 01:40:00|1187.1|1184.46|1187.36|1184.72|1187.79|1185.15|1185.5|1182.86|0
1734659100000|2024-12-20 01:45:00|1187.58|1184.94|1185.1|1182.46|1188.92|1186.28|1184.87|1182.23|0
1734659400000|2024-12-20 01:50:00|1185.56|1182.92|1187.72|1185.08|1189.55|1186.91|1185.55|1182.91|0
1734659700000|2024-12-20 01:55:00|1187.38|1184.74|1185.32|1182.68|1188.07|1185.43|1184.64|1182|0
1734660000000|2024-12-20 02:00:00|1185.2|1182.56|1184.63|1181.99|1185.55|1182.91|1182.81|1180.17|0
1734660300000|2024-12-20 02:05:00|1184.41|1181.77|1181.22|1178.58|1184.63|1181.99|1180.99|1178.35|0
1734660600000|2024-12-20 02:10:00|1181.68|1179.04|1182.49|1179.85|1184.08|1181.44|1181.68|1179.04|0
1734660900000|2024-12-20 02:15:00|1182.26|1179.62|1181.8|1179.16|1182.49|1179.85|1181.57|1178.93|0
1734661200000|2024-12-20 02:20:00|1181.34|1178.7|1179.29|1176.65|1182.25|1179.61|1178.37|1175.73|0
1734661500000|2024-12-20 02:25:00|1179.51|1176.87|1182.02|1179.38|1182.48|1179.84|1179.51|1176.87|0
1734661800000|2024-12-20 02:30:00|1182.25|1179.61|1179.51|1176.87|1182.25|1179.61|1179.05|1176.41|0
1734662100000|2024-12-20 02:35:00|1179.74|1177.1|1181.56|1178.92|1182.25|1179.61|1179.74|1177.1|0
1734662400000|2024-12-20 02:40:00|1181.67|1179.03|1182.45|1179.81|1182.45|1179.81|1179.85|1177.21|0
1734662700000|2024-12-20 02:45:00|1182.56|1179.92|1183.25|1180.61|1183.37|1180.73|1182.23|1179.59|0
1734663000000|2024-12-20 02:50:00|1183.37|1180.73|1184.73|1182.09|1185.3|1182.66|1183.14|1180.5|0
1734663300000|2024-12-20 02:55:00|1184.96|1182.32|1184.5|1181.86|1185.07|1182.43|1184.27|1181.63|0
1734663600000|2024-12-20 03:00:00|1184.73|1182.09|1185.41|1182.77|1186.79|1184.15|1184.27|1181.63|0
1734663900000|2024-12-20 03:05:00|1185.64|1183|1184.96|1182.32|1186.1|1183.46|1184.84|1182.2|0
1734664200000|2024-12-20 03:10:00|1184.84|1182.2|1183.58|1180.94|1186.1|1183.46|1183.58|1180.94|0
1734664500000|2024-12-20 03:15:00|1183.81|1181.17|1183.92|1181.28|1185.18|1182.54|1183.58|1180.94|0
1734664800000|2024-12-20 03:20:00|1184.04|1181.4|1186.32|1183.68|1186.43|1183.79|1183.58|1180.94|0
1734665100000|2024-12-20 03:25:00|1186.09|1183.45|1183.58|1180.94|1186.09|1183.45|1183.58|1180.94|0
1734665400000|2024-12-20 03:30:00|1183.35|1180.71|1181.17|1178.53|1183.58|1180.94|1179.92|1177.28|0
1734665700000|2024-12-20 03:35:00|1181.06|1178.42|1181.06|1178.42|1182.66|1180.02|1180.95|1178.31|0
1734666000000|2024-12-20 03:40:00|1181.29|1178.65|1177.41|1174.77|1181.75|1179.11|1177.18|1174.54|0
1734666300000|2024-12-20 03:45:00|1177.64|1175|1177.16|1174.52|1177.87|1175.23|1175.57|1172.93|0
1734666600000|2024-12-20 03:50:00|1177.39|1174.75|1178.3|1175.66|1179.9|1177.26|1177.16|1174.52|0
1734666900000|2024-12-20 03:55:00|1178.53|1175.89|1178.41|1175.77|1178.76|1176.12|1177.62|1174.98|0
1734667200000|2024-12-20 04:00:00|1178.53|1175.89|1183.54|1180.9|1183.54|1180.9|1178.53|1175.89|0
1734667500000|2024-12-20 04:05:00|1183.32|1180.68|1183.09|1180.45|1183.77|1181.13|1182.4|1179.76|0
1734667800000|2024-12-20 04:10:00|1183.31|1180.67|1182.74|1180.1|1184|1181.36|1182.63|1179.99|0
1734668100000|2024-12-20 04:15:00|1182.63|1179.99|1181.26|1178.62|1183.08|1180.44|1180.8|1178.16|0
1734668400000|2024-12-20 04:20:00|1181.48|1178.84|1182.17|1179.53|1182.62|1179.98|1180.8|1178.16|0
1734668700000|2024-12-20 04:25:00|1181.94|1179.3|1181.48|1178.84|1182.17|1179.53|1180.34|1177.7|0
1734669000000|2024-12-20 04:30:00|1181.71|1179.07|1181.02|1178.38|1182.16|1179.52|1180.79|1178.15|0
1734669300000|2024-12-20 04:35:00|1181.13|1178.49|1181.48|1178.84|1182.39|1179.75|1181.02|1178.38|0
1734669600000|2024-12-20 04:40:00|1181.7|1179.06|1182.39|1179.75|1182.62|1179.98|1181.59|1178.95|0
1734669900000|2024-12-20 04:45:00|1182.16|1179.52|1184.21|1181.57|1184.21|1181.57|1181.93|1179.29|0
1734670200000|2024-12-20 04:50:00|1183.98|1181.34|1183.75|1181.11|1184.21|1181.57|1183.3|1180.66|0
1734670500000|2024-12-20 04:55:00|1183.98|1181.34|1186.49|1183.85|1186.72|1184.08|1183.75|1181.11|0
1734670800000|2024-12-20 05:00:00|1186.6|1183.96|1186.49|1183.85|1186.95|1184.31|1185.12|1182.48|0
1734671100000|2024-12-20 05:05:00|1186.94|1184.3|1187.63|1184.99|1187.63|1184.99|1186.49|1183.85|0
1734671400000|2024-12-20 05:10:00|1187.4|1184.76|1188.31|1185.67|1189.79|1187.15|1187.4|1184.76|0
1734671700000|2024-12-20 05:15:00|1188.08|1185.44|1187.17|1184.53|1188.31|1185.67|1185.8|1183.16|0
1734672000000|2024-12-20 05:20:00|1187.39|1184.75|1187.85|1185.21|1189.1|1186.46|1187.28|1184.64|0
1734672300000|2024-12-20 05:25:00|1187.62|1184.98|1187.62|1184.98|1188.53|1185.89|1187.39|1184.75|0
1734672600000|2024-12-20 05:30:00|1187.5|1184.86|1186.25|1183.61|1188.53|1185.89|1186.02|1183.38|0
1734672900000|2024-12-20 05:35:00|1186.47|1183.83|1186.28|1183.64|1187.27|1184.63|1185.6|1182.96|0
1734673200000|2024-12-20 05:40:00|1186.17|1183.53|1188.11|1185.47|1188.34|1185.7|1185.6|1182.96|0
1734673500000|2024-12-20 05:45:00|1187.88|1185.24|1187.19|1184.55|1187.88|1185.24|1186.97|1184.33|0
1734673800000|2024-12-20 05:50:00|1187.42|1184.78|1188.44|1185.8|1188.79|1186.15|1187.42|1184.78|0
1734674100000|2024-12-20 05:55:00|1188.56|1185.92|1189.48|1186.84|1189.7|1187.06|1188.11|1185.47|0
1734674400000|2024-12-20 06:00:00|1189.25|1186.61|1188.56|1185.92|1189.48|1186.84|1188.1|1185.46|0
1734674700000|2024-12-20 06:05:00|1188.67|1186.03|1186.5|1183.86|1189.81|1187.17|1185.59|1182.95|0
1734675000000|2024-12-20 06:10:00|1186.38|1183.74|1188.78|1186.14|1188.78|1186.14|1185.36|1182.72|0
1734675300000|2024-12-20 06:15:00|1189.01|1186.37|1191.3|1188.66|1191.53|1188.89|1188.78|1186.14|0
1734675600000|2024-12-20 06:20:00|1191.07|1188.43|1191.52|1188.88|1191.75|1189.11|1190.38|1187.74|0
1734675900000|2024-12-20 06:25:00|1191.3|1188.66|1191.52|1188.88|1192.44|1189.8|1190.84|1188.2|0
1734676200000|2024-12-20 06:30:00|1191.63|1188.99|1191.98|1189.34|1192.67|1190.03|1191.52|1188.88|0
1734676500000|2024-12-20 06:35:00|1192.21|1189.57|1193.58|1190.94|1193.58|1190.94|1192.21|1189.57|0
1734676800000|2024-12-20 06:40:00|1193.81|1191.17|1194.26|1191.62|1194.72|1192.3|1193.58|1190.94|0
1734677100000|2024-12-20 06:45:00|1194.49|1191.85|1194.26|1191.62|1194.95|1192.31|1194.26|1191.62|0
1734677400000|2024-12-20 06:50:00|1193.8|1191.16|1195.17|1192.53|1195.17|1192.53|1193.8|1191.16|0
1734677700000|2024-12-20 06:55:00|1195.4|1192.76|1197.23|1194.59|1197.69|1195.05|1195.4|1192.76|0
1734678000000|2024-12-20 07:00:00|1197.46|1194.82|1196.65|1194.01|1198.83|1196.19|1196.65|1194.01|0
1734678300000|2024-12-20 07:05:00|1196.54|1193.9|1196.64|1194|1198|1195.36|1196.54|1193.9|0
1734678600000|2024-12-20 07:10:00|1196.52|1193.88|1194.91|1192.27|1196.63|1193.99|1194.11|1191.47|0
1734678900000|2024-12-20 07:15:00|1194.8|1192.16|1190.45|1187.81|1195.03|1192.39|1189.18|1186.54|0
1734679200000|2024-12-20 07:20:00|1190.55|1187.91|1191.82|1189.18|1192.73|1190.09|1190.44|1187.8|0
1734679500000|2024-12-20 07:25:00|1191.7|1189.06|1191.13|1188.49|1191.7|1189.06|1190.09|1187.45|0
1734679800000|2024-12-20 07:30:00|1190.9|1188.26|1190.67|1188.03|1192.61|1189.97|1189.75|1187.11|0
1734680100000|2024-12-20 07:35:00|1190.32|1187.68|1190.21|1187.57|1190.9|1188.26|1189.75|1187.11|0
1734680400000|2024-12-20 07:40:00|1189.98|1187.34|1192.5|1189.86|1192.95|1190.31|1188.6|1185.96|0
1734680700000|2024-12-20 07:45:00|1192.38|1189.74|1190.89|1188.25|1193.41|1190.77|1190.66|1188.02|0
1734681000000|2024-12-20 07:50:00|1190.43|1187.79|1189.17|1186.53|1190.66|1188.02|1187.46|1184.82|0
1734681300000|2024-12-20 07:55:00|1189.06|1186.42|1192.37|1189.73|1192.37|1189.73|1189.06|1186.42|0
1734681600000|2024-12-20 08:00:00|1192.26|1189.62|1189.74|1187.1|1192.95|1190.31|1189.74|1187.1|0
1734681900000|2024-12-20 08:05:00|1190.43|1187.79|1188.14|1185.5|1190.66|1188.02|1185.16|1182.52|0
1734682200000|2024-12-20 08:10:00|1187.22|1184.58|1185.85|1183.21|1189.16|1186.52|1185.62|1182.98|0
1734682500000|2024-12-20 08:15:00|1186.41|1183.77|1178.41|1175.77|1186.41|1183.77|1178.07|1175.43|0
1734682800000|2024-12-20 08:20:00|1178.64|1176|1180.84|1178.2|1184.7|1182.06|1178.64|1176|0
1734683100000|2024-12-20 08:25:00|1180.72|1178.08|1178.77|1176.13|1181.52|1178.88|1177.17|1174.53|0
1734683400000|2024-12-20 08:30:00|1179|1176.36|1175.45|1172.81|1179|1176.36|1174.31|1171.67|0
1734683700000|2024-12-20 08:35:00|1175.11|1172.47|1165.51|1162.87|1175.8|1173.16|1164.6|1161.96|0
1734684000000|2024-12-20 08:40:00|1166.07|1163.43|1167.21|1164.35|1169.83|1167.08|1165.62|1162.98|0
1734684300000|2024-12-20 08:45:00|1167.44|1164.58|1171.09|1168.23|1171.09|1168.23|1166.76|1163.9|0
1734684600000|2024-12-20 08:50:00|1171.32|1168.46|1176.11|1173.25|1176.22|1173.36|1171.32|1168.46|0
1734684900000|2024-12-20 08:55:00|1176|1173.14|1174.28|1171.42|1177.14|1174.28|1173.14|1170.28|0
1734685200000|2024-12-20 09:00:00|1174.74|1171.88|1166.75|1163.89|1174.85|1171.99|1166.29|1163.43|0
1734685500000|2024-12-20 09:05:00|1166.52|1163.66|1163.08|1160.22|1166.98|1164.12|1158.75|1155.89|0
1734685800000|2024-12-20 09:10:00|1163.31|1160.45|1164.22|1161.36|1166.96|1164.1|1162.4|1159.54|0
1734686100000|2024-12-20 09:15:00|1163.99|1161.13|1166.5|1163.64|1167.29|1164.43|1162.96|1160.1|0
1734686400000|2024-12-20 09:20:00|1166.27|1163.41|1162.85|1159.99|1167.41|1164.55|1161.71|1158.85|0
1734686700000|2024-12-20 09:25:00|1162.96|1160.1|1161.93|1159.07|1163.64|1160.78|1160.57|1157.71|0
1734687000000|2024-12-20 09:30:00|1162.16|1159.3|1164.67|1161.81|1165.92|1163.06|1162.16|1159.3|0
1734687300000|2024-12-20 09:35:00|1164.78|1161.92|1162.34|1159.48|1166.21|1163.35|1162.11|1159.25|0
1734687600000|2024-12-20 09:40:00|1162.57|1159.71|1158.7|1155.84|1163.59|1160.73|1158.47|1155.61|0
1734687900000|2024-12-20 09:45:00|1159.38|1156.52|1157.33|1154.47|1160.74|1157.88|1157.33|1154.47|0
1734688200000|2024-12-20 09:50:00|1157.79|1154.93|1160.06|1157.2|1160.97|1158.11|1157.33|1154.47|0
1734688500000|2024-12-20 09:55:00|1159.83|1156.97|1160.51|1157.65|1161.76|1158.9|1158.92|1156.06|0
1734688800000|2024-12-20 10:00:00|1160.28|1157.42|1162.33|1159.47|1163.47|1160.61|1160.28|1157.42|0
1734689100000|2024-12-20 10:05:00|1162.67|1159.81|1160.96|1158.1|1163.47|1160.61|1160.05|1157.19|0
1734689400000|2024-12-20 10:10:00|1160.73|1157.87|1155.73|1152.87|1161.42|1158.56|1155.5|1152.64|0
1734689700000|2024-12-20 10:15:00|1156.41|1153.55|1154.68|1151.82|1158.23|1155.37|1154.68|1151.82|0
1734690000000|2024-12-20 10:20:00|1154.57|1151.71|1156.9|1154.04|1157.7|1154.84|1153.72|1150.86|0
1734690300000|2024-12-20 10:25:00|1156.68|1153.82|1158.72|1155.86|1160.09|1157.23|1156.68|1153.82|0
1734690600000|2024-12-20 10:30:00|1159.06|1156.2|1159.86|1157|1161|1158.14|1159.06|1156.2|0
1734690900000|2024-12-20 10:35:00|1160.08|1157.22|1157.58|1154.72|1160.42|1157.56|1155.99|1153.13|0
1734691200000|2024-12-20 10:40:00|1157.69|1154.83|1159.85|1156.99|1162.59|1159.73|1157.35|1154.49|0
1734691500000|2024-12-20 10:45:00|1159.96|1157.1|1162.81|1159.95|1163.15|1160.29|1157.58|1154.72|0
1734691800000|2024-12-20 10:50:00|1162.01|1159.15|1165.09|1162.23|1165.2|1162.34|1160.76|1157.9|0
1734692100000|2024-12-20 10:55:00|1164.63|1161.77|1162.35|1159.49|1166|1163.14|1161.67|1158.81|0
1734692400000|2024-12-20 11:00:00|1162.23|1159.37|1159.84|1156.98|1164.05|1161.19|1159.84|1156.98|0
1734692700000|2024-12-20 11:05:00|1159.62|1156.76|1163.49|1160.63|1163.82|1160.96|1159.39|1156.53|0
1734693000000|2024-12-20 11:10:00|1163.59|1160.73|1164.85|1161.99|1167.01|1164.15|1161.21|1158.35|0
1734693300000|2024-12-20 11:15:00|1164.96|1162.1|1163.03|1160.17|1165.31|1162.45|1163.03|1160.17|0
1734693600000|2024-12-20 11:20:00|1162.91|1160.05|1160.75|1157.89|1163.94|1161.08|1160.52|1157.66|0
1734693900000|2024-12-20 11:25:00|1160.29|1157.43|1162.11|1159.25|1162.57|1159.71|1160.29|1157.43|0
1734694200000|2024-12-20 11:30:00|1161.88|1159.02|1162.67|1159.81|1163.7|1160.84|1161.65|1158.79|0
1734694500000|2024-12-20 11:35:00|1162.34|1159.48|1161.3|1158.44|1162.34|1159.48|1158.69|1155.83|0
1734694800000|2024-12-20 11:40:00|1161.2|1158.34|1159.52|1156.66|1162.02|1159.16|1159.52|1156.66|0
1734695100000|2024-12-20 11:45:00|1159.4|1156.54|1158.83|1155.97|1159.74|1156.88|1157.12|1154.26|0
1734695400000|2024-12-20 11:50:00|1158.61|1155.75|1157.01|1154.15|1158.83|1155.97|1156.33|1153.47|0
1734695700000|2024-12-20 11:55:00|1156.89|1154.03|1156.89|1154.03|1159.51|1156.65|1156.55|1153.69|0
1734696000000|2024-12-20 12:00:00|1157.12|1154.26|1153.59|1150.73|1158.15|1155.29|1151.09|1148.23|0
1734696300000|2024-12-20 12:05:00|1153.82|1150.96|1151.55|1148.69|1155.98|1153.12|1151.32|1148.46|0
1734696600000|2024-12-20 12:10:00|1151.43|1148.57|1149.27|1146.41|1152.11|1149.25|1148.02|1145.16|0
1734696900000|2024-12-20 12:15:00|1149.04|1146.18|1146.77|1143.91|1151.65|1148.79|1145.86|1143|0
1734697200000|2024-12-20 12:20:00|1146.54|1143.68|1142.91|1140.05|1147.68|1144.82|1142.68|1139.82|0
1734697500000|2024-12-20 12:25:00|1142.68|1139.82|1144.72|1141.86|1145.4|1142.54|1142.23|1139.37|0
1734697800000|2024-12-20 12:30:00|1143.81|1140.95|1147.9|1145.04|1149.49|1146.63|1142.68|1139.82|0
1734698100000|2024-12-20 12:35:00|1147.44|1144.58|1150.17|1147.31|1150.85|1147.99|1146.87|1144.01|0
1734698400000|2024-12-20 12:40:00|1150.28|1147.42|1157.9|1155.04|1158.12|1155.26|1149.71|1146.85|0
1734698700000|2024-12-20 12:45:00|1158.12|1155.26|1156.73|1153.87|1161.33|1158.47|1154.68|1151.82|0
1734699000000|2024-12-20 12:50:00|1156.38|1153.52|1156.04|1153.18|1156.95|1154.09|1154.22|1151.36|0
1734699300000|2024-12-20 12:55:00|1155.59|1152.73|1159.68|1156.82|1160.24|1157.38|1155.24|1152.38|0
1734699600000|2024-12-20 13:00:00|1159.33|1156.47|1161.5|1158.64|1161.95|1159.09|1157.4|1154.54|0
1734699900000|2024-12-20 13:05:00|1160.82|1157.96|1157.63|1154.77|1160.82|1157.96|1155.58|1152.72|0
1734700200000|2024-12-20 13:10:00|1158.08|1155.22|1156.71|1153.85|1160.81|1157.95|1156.49|1153.63|0
1734700500000|2024-12-20 13:15:00|1156.26|1153.4|1155.8|1152.94|1156.71|1153.85|1153.87|1151.01|0
1734700800000|2024-12-20 13:20:00|1155.46|1152.6|1155.8|1152.94|1156.59|1153.73|1153.3|1150.44|0
1734701100000|2024-12-20 13:25:00|1156.03|1153.17|1159.32|1156.46|1160.46|1157.6|1155.8|1152.94|0
1734701400000|2024-12-20 13:30:00|1160.46|1157.6|1175.95|1173.09|1183.36|1180.5|1160.46|1157.6|0
1734701700000|2024-12-20 13:35:00|1176.18|1173.32|1169.44|1166.58|1180.52|1177.66|1169.1|1166.24|0
1734702000000|2024-12-20 13:40:00|1169.9|1167.04|1177.44|1174.58|1177.78|1174.92|1169.22|1166.36|0
1734702300000|2024-12-20 13:45:00|1176.99|1174.13|1175.84|1172.98|1178.82|1175.96|1172.18|1169.32|0
1734702600000|2024-12-20 13:50:00|1176.07|1173.21|1174.24|1171.38|1176.86|1174|1172.18|1169.32|0
1734702900000|2024-12-20 13:55:00|1173.78|1170.92|1174.12|1171.26|1176.63|1173.77|1172.29|1169.43|0
1734703200000|2024-12-20 14:00:00|1173.78|1170.92|1171.72|1168.86|1173.78|1170.92|1167.61|1164.75|0
1734703500000|2024-12-20 14:05:00|1171.49|1168.63|1170.29|1167.43|1175.61|1172.75|1169.21|1166.35|0
1734703800000|2024-12-20 14:10:00|1170.52|1167.66|1172.69|1170.05|1173.49|1170.85|1168.8|1166.16|0
1734704100000|2024-12-20 14:15:00|1172.92|1170.28|1174.98|1172.34|1174.98|1172.34|1168.8|1166.16|0
1734704400000|2024-12-20 14:20:00|1175.67|1173.03|1174.86|1172.22|1179.1|1176.46|1173.83|1171.19|0
1734704700000|2024-12-20 14:25:00|1174.06|1171.42|1177.95|1175.31|1180.7|1178.06|1172.92|1170.28|0
1734705000000|2024-12-20 14:30:00|1175.89|1173.25|1181.05|1178.41|1184.2|1181.56|1172|1169.36|0
1734705300000|2024-12-20 14:35:00|1182.65|1180.01|1198.28|1195.64|1198.97|1196.33|1176.45|1173.81|0
1734705600000|2024-12-20 14:40:00|1197.59|1194.95|1185.71|1183.07|1197.59|1194.95|1182.49|1179.85|0
1734705900000|2024-12-20 14:45:00|1185.48|1182.84|1176.05|1173.41|1189.62|1186.98|1171.92|1169.28|0
1734706200000|2024-12-20 14:50:00|1174.44|1171.8|1179.56|1176.92|1183.24|1180.6|1167.67|1165.03|0
1734706500000|2024-12-20 14:55:00|1180.94|1178.3|1177.83|1175.19|1184.73|1182.09|1176.56|1173.92|0
1734706800000|2024-12-20 15:00:00|1181.05|1178.41|1187.85|1185.21|1187.85|1185.21|1178.63|1175.99|0
1734707100000|2024-12-20 15:05:00|1186.92|1184.28|1184.62|1181.98|1195.22|1192.58|1184.62|1181.98|0
1734707400000|2024-12-20 15:10:00|1184.16|1181.52|1198.39|1195.75|1199.31|1196.67|1179.32|1176.68|0
1734707700000|2024-12-20 15:15:00|1197.92|1195.28|1200.27|1197.63|1201.62|1198.98|1196.31|1193.67|0
1734708000000|2024-12-20 15:20:00|1200.39|1197.75|1206.64|1204|1208.02|1205.38|1198.77|1196.13|0
1734708300000|2024-12-20 15:25:00|1206.4|1203.76|1223.09|1220.45|1223.78|1221.14|1205.71|1203.07|0
1734708600000|2024-12-20 15:30:00|1222.85|1220.21|1233.86|1231.22|1240.51|1237.87|1222.85|1220.21|0
1734708900000|2024-12-20 15:35:00|1234.09|1231.45|1233.75|1231.11|1236.77|1234.13|1228.29|1225.65|0
1734709200000|2024-12-20 15:40:00|1234.21|1231.57|1236.98|1234.34|1238.73|1236.09|1230.73|1228.09|0
1734709500000|2024-12-20 15:45:00|1237.21|1234.57|1232.15|1229.51|1238.03|1235.39|1229.99|1227.35|0
1734709800000|2024-12-20 15:50:00|1233.31|1230.67|1239.48|1236.84|1239.59|1236.95|1232.72|1230.08|0
1734710100000|2024-12-20 15:55:00|1239.01|1236.37|1233.18|1230.54|1242.51|1239.87|1232.95|1230.31|0
1734710400000|2024-12-20 16:00:00|1233.65|1231.01|1252.42|1249.78|1252.42|1249.78|1231.78|1229.14|0
1734710700000|2024-12-20 16:05:00|1252.54|1249.9|1253.82|1251.18|1257.42|1254.78|1251.59|1248.95|0
1734711000000|2024-12-20 16:10:00|1254.52|1251.88|1258.63|1255.99|1259.8|1257.16|1253.26|1250.62|0
1734711300000|2024-12-20 16:15:00|1259.8|1257.16|1265.42|1262.78|1268.93|1266.29|1257.7|1255.06|0
1734711600000|2024-12-20 16:20:00|1265.18|1262.54|1271.03|1268.39|1271.5|1268.86|1263.31|1260.67|0
1734711900000|2024-12-20 16:25:00|1270.57|1267.93|1272.45|1269.81|1272.45|1269.81|1267.29|1264.65|0
1734712200000|2024-12-20 16:30:00|1272.33|1269.69|1276.48|1273.84|1277.84|1275.2|1272.22|1269.58|0
1734712500000|2024-12-20 16:35:00|1275.89|1273.25|1292.28|1289.64|1292.28|1289.64|1275.89|1273.25|0
1734712800000|2024-12-20 16:40:00|1292.52|1289.88|1296.97|1294.33|1297.91|1295.27|1288.3|1285.66|0
1734713100000|2024-12-20 16:45:00|1297.21|1294.57|1290.64|1288|1297.21|1294.57|1289.94|1287.3|0
1734713400000|2024-12-20 16:50:00|1290.8|1288.16|1285.26|1282.62|1291.97|1289.33|1282.12|1279.48|0
1734713700000|2024-12-20 16:55:00|1285.73|1283.09|1293.46|1290.82|1296.28|1293.64|1285.73|1283.09|0
1734714000000|2024-12-20 17:00:00|1292.53|1289.89|1292.52|1289.88|1294.64|1292|1288.07|1285.43|0
1734714300000|2024-12-20 17:05:00|1292.76|1290.12|1296.31|1293.67|1296.78|1294.14|1291.82|1289.18|0
1734714600000|2024-12-20 17:10:00|1297.49|1294.85|1297.95|1295.31|1299.36|1296.72|1295.61|1292.97|0
1734714900000|2024-12-20 17:15:00|1297.25|1294.61|1298.66|1296.02|1300.53|1297.89|1296.19|1293.55|0
1734715200000|2024-12-20 17:20:00|1298.42|1295.78|1300.17|1297.53|1300.64|1298|1295.71|1293.07|0
1734715500000|2024-12-20 17:25:00|1299.23|1296.59|1305.8|1303.16|1307.21|1304.57|1298.88|1296.24|0
1734715800000|2024-12-20 17:30:00|1306.04|1303.4|1293.6|1290.96|1306.04|1303.4|1289.38|1286.74|0
1734716100000|2024-12-20 17:35:00|1294.07|1291.43|1300.05|1297.41|1301.34|1298.7|1292.66|1290.02|0
1734716400000|2024-12-20 17:40:00|1300.64|1298|1296.65|1294.01|1301.11|1298.47|1294.54|1291.9|0
1734716700000|2024-12-20 17:45:00|1296.88|1294.24|1300.87|1298.23|1300.87|1298.23|1293.36|1290.72|0
1734717000000|2024-12-20 17:50:00|1301.45|1298.81|1302.28|1299.64|1302.28|1299.64|1298.29|1295.65|0
1734717300000|2024-12-20 17:55:00|1301.34|1298.7|1296.17|1293.53|1303.92|1301.28|1295.58|1292.94|0
1734717600000|2024-12-20 18:00:00|1296.29|1293.65|1291.36|1288.72|1296.52|1293.88|1291.36|1288.72|0
1734717900000|2024-12-20 18:05:00|1291.25|1288.61|1289.84|1287.2|1292.19|1289.55|1287.97|1285.33|0
1734718200000|2024-12-20 18:10:00|1288.9|1286.26|1288.52|1285.88|1289.61|1286.97|1287.26|1284.62|0
1734718500000|2024-12-20 18:15:00|1288.28|1285.64|1285|1282.36|1288.75|1286.11|1279.62|1276.98|0
1734718800000|2024-12-20 18:20:00|1285.24|1282.6|1279.73|1277.09|1285.24|1282.6|1276.35|1273.71|0
1734719100000|2024-12-20 18:25:00|1279.62|1276.98|1274.48|1271.84|1280.79|1278.15|1274.12|1271.48|0
1734719400000|2024-12-20 18:30:00|1274.24|1271.6|1277.61|1274.97|1279.97|1277.33|1273.65|1271.01|0
1734719700000|2024-12-20 18:35:00|1277.14|1274.5|1277.22|1274.58|1282.36|1279.72|1276.52|1273.88|0
1734720000000|2024-12-20 18:40:00|1277.45|1274.81|1277.45|1274.81|1279.43|1276.79|1275|1272.36|0
1734720300000|2024-12-20 18:45:00|1277.22|1274.58|1274.88|1272.24|1278.15|1275.51|1274.18|1271.54|0
1734720600000|2024-12-20 18:50:00|1274.65|1272.01|1283.99|1281.35|1283.99|1281.35|1272.55|1269.91|0
1734720900000|2024-12-20 18:55:00|1284.22|1281.58|1274.65|1272.01|1286.79|1284.15|1273.48|1270.84|0
1734721200000|2024-12-20 19:00:00|1274.18|1271.54|1273.25|1270.61|1276.05|1273.41|1272.08|1269.44|0
1734721500000|2024-12-20 19:05:00|1273.48|1270.84|1274.88|1272.24|1276.28|1273.64|1269.98|1267.34|0
1734721800000|2024-12-20 19:10:00|1275.34|1272.7|1274.41|1271.77|1276.51|1273.87|1272.08|1269.44|0
1734722100000|2024-12-20 19:15:00|1274.88|1272.24|1277.68|1275.04|1278.14|1275.5|1273.24|1270.6|0
1734722400000|2024-12-20 19:20:00|1277.44|1274.8|1279.44|1276.8|1280.59|1277.95|1275.34|1272.7|0
1734722700000|2024-12-20 19:25:00|1279.21|1276.57|1284.96|1282.32|1285.43|1282.79|1277.95|1275.31|0
1734723000000|2024-12-20 19:30:00|1284.49|1281.85|1289.87|1287.23|1290.34|1287.7|1284.49|1281.85|0
1734723300000|2024-12-20 19:35:00|1289.52|1286.88|1286.13|1283.49|1291.04|1288.4|1286.13|1283.49|0
1734723600000|2024-12-20 19:40:00|1286.36|1283.72|1284.13|1281.49|1286.59|1283.95|1282.85|1280.21|0
1734723900000|2024-12-20 19:45:00|1284.25|1281.61|1279.34|1276.7|1284.72|1282.08|1279.11|1276.47|0
1734724200000|2024-12-20 19:50:00|1280.28|1277.64|1277.24|1274.6|1281.91|1279.27|1274.67|1272.03|0
1734724500000|2024-12-20 19:55:00|1277.47|1274.83|1276.68|1274.04|1278.78|1276.14|1275.13|1272.49|0
1734724800000|2024-12-20 20:00:00|1276.44|1273.8|1278.31|1275.67|1279.95|1277.31|1276.44|1273.8|0
1734725100000|2024-12-20 20:05:00|1278.08|1275.44|1275.85|1273.21|1280.18|1277.54|1275.27|1272.63|0
1734725400000|2024-12-20 20:10:00|1275.62|1272.98|1274.24|1271.6|1277.61|1274.97|1274.01|1271.37|0
1734725700000|2024-12-20 20:15:00|1274.12|1271.48|1273.07|1270.43|1275.18|1272.54|1272.37|1269.73|0
1734726000000|2024-12-20 20:20:00|1273.31|1270.67|1270.97|1268.33|1274.24|1271.6|1267.46|1264.82|0
1734726300000|2024-12-20 20:25:00|1270.5|1267.86|1269.33|1266.69|1274.47|1271.83|1268.86|1266.22|0
1734726600000|2024-12-20 20:30:00|1270.26|1267.62|1254.83|1252.19|1271.9|1269.26|1252.29|1249.65|0
1734726900000|2024-12-20 20:35:00|1254.6|1251.96|1268.35|1265.71|1271.97|1269.33|1254.13|1251.49|0
1734727200000|2024-12-20 20:40:00|1268.82|1266.18|1267.42|1264.78|1273.72|1271.08|1263.68|1261.04|0
1734727500000|2024-12-20 20:45:00|1267.65|1265.01|1267.99|1265.35|1275.35|1272.71|1267.42|1264.78|0
1734727800000|2024-12-20 20:50:00|1266.48|1263.84|1259.02|1256.38|1266.48|1263.84|1252.73|1250.09|0
1734728100000|2024-12-20 20:55:00|1259.72|1257.08|1260.88|1258.24|1264.61|1261.97|1249.7|1247.06|0
1734728400000|2024-12-20 21:00:00|1262.05|1259.41|1273.13|1270.49|1278.27|1275.63|1262.05|1259.41|0
1734728700000|2024-12-20 21:05:00|1273.25|1270.61|1258.19|1255.55|1273.48|1270.84|1257.61|1254.97|0
1734729000000|2024-12-20 21:10:00|1257.85|1255.21|1261.11|1258.47|1261.11|1258.47|1256.22|1253.58|0
1734916800000|2024-12-23 01:20:00|1274.9|1272.5|1273.73|1271.33|1275.6|1273.2|1272.79|1270.39|0
1734917100000|2024-12-23 01:25:00|1274.2|1271.8|1277.25|1274.85|1277.25|1274.85|1274.07|1271.67|0
1734917400000|2024-12-23 01:30:00|1277.38|1275.18|1277.38|1275.18|1277.85|1275.65|1275.97|1273.77|0
1734917700000|2024-12-23 01:35:00|1277.62|1275.42|1277.14|1274.94|1278.55|1276.35|1276.91|1274.71|0
1734918000000|2024-12-23 01:40:00|1277.02|1274.82|1278.08|1275.88|1278.55|1276.35|1277.02|1274.82|0
1734918300000|2024-12-23 01:45:00|1278.32|1276.12|1278.79|1276.59|1278.79|1276.59|1277.49|1275.29|0
1734918600000|2024-12-23 01:50:00|1278.9|1276.7|1279.25|1277.05|1279.49|1277.29|1277.85|1275.65|0
1734918900000|2024-12-23 01:55:00|1279.72|1277.52|1280.43|1278.23|1281.37|1279.17|1279.72|1277.52|0
1734919200000|2024-12-23 02:00:00|1280.66|1278.46|1277.84|1275.64|1281.84|1279.64|1277.61|1275.41|0
1734919500000|2024-12-23 02:05:00|1277.72|1275.52|1279.83|1277.63|1280.43|1278.23|1277.61|1275.41|0
1734919800000|2024-12-23 02:10:00|1279.72|1277.52|1277.84|1275.64|1280.42|1278.22|1277.84|1275.64|0
1734920100000|2024-12-23 02:15:00|1278.31|1276.11|1277.37|1275.17|1279.01|1276.81|1277.37|1275.17|0
1734920400000|2024-12-23 02:20:00|1277.6|1275.4|1279.83|1277.63|1280.3|1278.1|1277.48|1275.28|0
1734920700000|2024-12-23 02:25:00|1279.72|1277.52|1278.31|1276.11|1280.19|1277.99|1277.71|1275.51|0
1734921000000|2024-12-23 02:30:00|1278.54|1276.34|1279.48|1277.28|1279.95|1277.75|1278.54|1276.34|0
1734921300000|2024-12-23 02:35:00|1279.24|1277.04|1281.36|1279.16|1281.47|1279.27|1279.24|1277.04|0
1734921600000|2024-12-23 02:40:00|1281.12|1278.92|1278.77|1276.57|1281.12|1278.92|1278.54|1276.34|0
1734921900000|2024-12-23 02:45:00|1279.01|1276.81|1277.6|1275.4|1279.95|1277.75|1277.47|1275.27|0
1734922200000|2024-12-23 02:50:00|1277.83|1275.63|1279.47|1277.27|1279.71|1277.51|1277.6|1275.4|0
1734922500000|2024-12-23 02:55:00|1279.71|1277.51|1280.65|1278.45|1280.65|1278.45|1279.47|1277.27|0
1734922800000|2024-12-23 03:00:00|1280.88|1278.68|1280.18|1277.98|1280.88|1278.68|1279.24|1277.04|0
1734923100000|2024-12-23 03:05:00|1280.41|1278.21|1278.77|1276.57|1280.76|1278.56|1278.77|1276.57|0
1734923400000|2024-12-23 03:10:00|1279|1276.8|1278.76|1276.56|1279.24|1277.04|1278.3|1276.1|0
1734923700000|2024-12-23 03:15:00|1279|1276.8|1278.53|1276.33|1279.7|1277.5|1278.53|1276.33|0
1734924000000|2024-12-23 03:20:00|1278.29|1276.09|1277.59|1275.39|1278.53|1276.33|1277.12|1274.92|0
1734924300000|2024-12-23 03:25:00|1277.47|1275.27|1277.35|1275.15|1278.53|1276.33|1277.12|1274.92|0
1734924600000|2024-12-23 03:30:00|1277.23|1275.03|1277.82|1275.62|1278.05|1275.85|1277.12|1274.92|0
1734924900000|2024-12-23 03:35:00|1277.58|1275.38|1278.52|1276.32|1278.52|1276.32|1277.35|1275.15|0
1734925200000|2024-12-23 03:40:00|1278.4|1276.2|1279.23|1277.03|1279.46|1277.26|1278.4|1276.2|0
1734925500000|2024-12-23 03:45:00|1279.1|1276.9|1279.93|1277.73|1280.4|1278.2|1278.99|1276.79|0
1734925800000|2024-12-23 03:50:00|1280.16|1277.96|1279.93|1277.73|1280.4|1278.2|1279.46|1277.26|0
1734926100000|2024-12-23 03:55:00|1279.69|1277.49|1278.75|1276.55|1279.93|1277.73|1278.28|1276.08|0
1734926400000|2024-12-23 04:00:00|1278.52|1276.32|1279.46|1277.26|1279.93|1277.73|1278.52|1276.32|0
1734926700000|2024-12-23 04:05:00|1279.69|1277.49|1279.69|1277.49|1280.16|1277.96|1279.33|1277.13|0
1734927000000|2024-12-23 04:10:00|1279.92|1277.72|1280.04|1277.84|1280.63|1278.43|1279.92|1277.72|0
1734927300000|2024-12-23 04:15:00|1280.16|1277.96|1280.16|1277.96|1280.63|1278.43|1280.16|1277.96|0
1734927600000|2024-12-23 04:20:00|1280.39|1278.19|1280.39|1278.19|1280.86|1278.66|1280.16|1277.96|0
1734927900000|2024-12-23 04:25:00|1280.16|1277.96|1282.03|1279.83|1282.03|1279.83|1279.92|1277.72|0
1734928200000|2024-12-23 04:30:00|1281.8|1279.6|1281.68|1279.48|1282.03|1279.83|1281.33|1279.13|0
1734928500000|2024-12-23 04:35:00|1281.56|1279.36|1283.44|1281.24|1283.91|1281.71|1281.56|1279.36|0
1734928800000|2024-12-23 04:40:00|1283.21|1281.01|1283.68|1281.48|1283.91|1281.71|1282.97|1280.77|0
1734929100000|2024-12-23 04:45:00|1283.44|1281.24|1283.91|1281.71|1283.91|1281.71|1283.44|1281.24|0
1734929400000|2024-12-23 04:50:00|1283.67|1281.47|1285.08|1282.88|1285.32|1283.12|1283.67|1281.47|0
1734929700000|2024-12-23 04:55:00|1285.32|1283.12|1284.85|1282.65|1285.32|1283.12|1284.38|1282.18|0
1734930000000|2024-12-23 05:00:00|1285.08|1282.88|1285.79|1283.59|1285.79|1283.59|1284.61|1282.41|0
1734930300000|2024-12-23 05:05:00|1285.9|1283.7|1285.79|1283.59|1286.26|1284.06|1285.79|1283.59|0
1734930600000|2024-12-23 05:10:00|1286.02|1283.82|1284.61|1282.41|1286.26|1284.06|1284.14|1281.94|0
1734930900000|2024-12-23 05:15:00|1284.37|1282.17|1283.61|1281.41|1284.37|1282.17|1282.63|1280.43|0
1734931200000|2024-12-23 05:20:00|1283.85|1281.65|1283.84|1281.64|1284.08|1281.88|1283.37|1281.17|0
1734931500000|2024-12-23 05:25:00|1283.61|1281.41|1286.54|1284.34|1286.66|1284.46|1283.37|1281.17|0
1734931800000|2024-12-23 05:30:00|1286.43|1284.23|1286.9|1284.7|1287.6|1285.4|1286.19|1283.99|0
1734932100000|2024-12-23 05:35:00|1286.66|1284.46|1286.9|1284.7|1287.13|1284.93|1286.43|1284.23|0
1734932400000|2024-12-23 05:40:00|1286.66|1284.46|1287.84|1285.64|1287.84|1285.64|1286.66|1284.46|0
1734932700000|2024-12-23 05:45:00|1287.71|1285.51|1287.01|1284.81|1288.07|1285.87|1287.01|1284.81|0
1734933000000|2024-12-23 05:50:00|1286.9|1284.7|1287.01|1284.81|1287.6|1285.4|1286.89|1284.69|0
1734933300000|2024-12-23 05:55:00|1287.13|1284.93|1287.36|1285.16|1287.36|1285.16|1286.77|1284.57|0
1734933600000|2024-12-23 06:00:00|1287.6|1285.4|1286.66|1284.46|1287.6|1285.4|1285.95|1283.75|0
1734933900000|2024-12-23 06:05:00|1286.77|1284.57|1288.65|1286.45|1288.65|1286.45|1286.77|1284.57|0
1734934200000|2024-12-23 06:10:00|1288.54|1286.34|1287.83|1285.63|1288.77|1286.57|1287.36|1285.16|0
1734934500000|2024-12-23 06:15:00|1287.59|1285.39|1288.3|1286.1|1288.54|1286.34|1287.59|1285.39|0
1734934800000|2024-12-23 06:20:00|1288.41|1286.21|1288.53|1286.33|1289|1286.8|1288.3|1286.1|0
1734935100000|2024-12-23 06:25:00|1288.3|1286.1|1287.7|1285.5|1288.77|1286.57|1287.59|1285.39|0
1734935400000|2024-12-23 06:30:00|1287.59|1285.39|1287.59|1285.39|1288.3|1286.1|1287.35|1285.15|0
1734935700000|2024-12-23 06:35:00|1287.35|1285.15|1287.94|1285.74|1288.06|1285.86|1287.12|1284.92|0
1734936000000|2024-12-23 06:40:00|1287.82|1285.62|1286.88|1284.68|1287.82|1285.62|1286.41|1284.21|0
1734936300000|2024-12-23 06:45:00|1286.65|1284.45|1287.59|1285.39|1288.29|1286.09|1286.65|1284.45|0
1734936600000|2024-12-23 06:50:00|1287.35|1285.15|1286.88|1284.68|1287.59|1285.39|1285.47|1283.27|0
1734936900000|2024-12-23 06:55:00|1287.11|1284.91|1286.88|1284.68|1288.05|1285.85|1286.88|1284.68|0
1734937200000|2024-12-23 07:00:00|1287.11|1284.91|1286.17|1283.97|1287.58|1285.38|1285|1282.8|0
1734937500000|2024-12-23 07:05:00|1285.94|1283.74|1285.23|1283.03|1287.22|1285.02|1284.76|1282.56|0
1734937800000|2024-12-23 07:10:00|1285.46|1283.26|1286.87|1284.67|1287.11|1284.91|1285.34|1283.14|0
1734938100000|2024-12-23 07:15:00|1286.75|1284.55|1281|1278.8|1286.75|1284.55|1280.53|1278.33|0
1734938400000|2024-12-23 07:20:00|1281.23|1279.03|1283.11|1280.91|1284.29|1282.09|1279.93|1277.73|0
1734938700000|2024-12-23 07:25:00|1282.87|1280.67|1283.58|1281.38|1284.99|1282.79|1282.87|1280.67|0
1734939000000|2024-12-23 07:30:00|1283.69|1281.49|1284.01|1281.81|1285.1|1282.9|1281.89|1279.69|0
1734939300000|2024-12-23 07:35:00|1283.88|1281.68|1283.06|1280.86|1284.48|1282.28|1282.12|1279.92|0
1734939600000|2024-12-23 07:40:00|1282.83|1280.63|1284.94|1282.74|1284.94|1282.74|1282.83|1280.63|0
1734939900000|2024-12-23 07:45:00|1284.71|1282.51|1284.24|1282.04|1285.65|1283.45|1284|1281.8|0
1734940200000|2024-12-23 07:50:00|1284|1281.8|1283.77|1281.57|1284.94|1282.74|1283.77|1281.57|0
1734940500000|2024-12-23 07:55:00|1283.64|1281.44|1283.06|1280.86|1284.94|1282.74|1282.82|1280.62|0
1734940800000|2024-12-23 08:00:00|1282.47|1280.27|1280.35|1278.15|1282.59|1280.39|1279.77|1277.57|0
1734941100000|2024-12-23 08:05:00|1280.24|1278.04|1281.65|1279.45|1281.88|1279.68|1279.17|1276.97|0
1734941400000|2024-12-23 08:10:00|1281.41|1279.21|1282.12|1279.92|1284.58|1282.38|1281.41|1279.21|0
1734941700000|2024-12-23 08:15:00|1281.64|1279.44|1280.7|1278.5|1283.76|1281.56|1280.7|1278.5|0
1734942000000|2024-12-23 08:20:00|1280.23|1278.03|1278.59|1276.39|1280.35|1278.15|1278.35|1276.15|0
1734942300000|2024-12-23 08:25:00|1278.35|1276.15|1274.36|1272.16|1278.59|1276.39|1273.42|1271.22|0
1734942600000|2024-12-23 08:30:00|1274.47|1272.27|1273.42|1271.22|1275.53|1273.33|1272.95|1270.75|0
1734942900000|2024-12-23 08:35:00|1273.18|1270.98|1275.29|1273.09|1276.47|1274.27|1272.48|1270.28|0
1734943200000|2024-12-23 08:40:00|1275.17|1272.97|1277.41|1275.21|1278.23|1276.03|1274.12|1271.92|0
1734943500000|2024-12-23 08:45:00|1276.94|1274.74|1277.64|1275.44|1279.76|1277.56|1276.47|1274.27|0
1734943800000|2024-12-23 08:50:00|1277.52|1275.32|1278.81|1276.61|1280.7|1278.5|1277.05|1274.85|0
1734944100000|2024-12-23 08:55:00|1279.05|1276.85|1277.17|1274.97|1279.75|1277.55|1277.17|1274.97|0
1734944400000|2024-12-23 09:00:00|1277.52|1275.32|1275.87|1273.67|1280.46|1278.26|1275.05|1272.85|0
1734944700000|2024-12-23 09:05:00|1275.52|1273.32|1279.39|1277.19|1279.52|1277.32|1274.58|1272.38|0
1734945000000|2024-12-23 09:10:00|1279.28|1277.08|1275.29|1273.09|1280.46|1278.26|1275.29|1273.09|0
1734945300000|2024-12-23 09:15:00|1275.52|1273.32|1274.58|1272.38|1276.93|1274.73|1274.46|1272.26|0
1734945600000|2024-12-23 09:20:00|1275.05|1272.85|1274.58|1272.38|1277.04|1274.84|1273.4|1271.2|0
1734945900000|2024-12-23 09:25:00|1274.81|1272.61|1275.52|1273.32|1276.22|1274.02|1274.11|1271.91|0
1734946200000|2024-12-23 09:30:00|1275.39|1273.19|1276.45|1274.25|1277.63|1275.43|1275.28|1273.08|0
1734946500000|2024-12-23 09:35:00|1276.92|1274.72|1277.86|1275.66|1278.1|1275.9|1275.86|1273.66|0
1734946800000|2024-12-23 09:40:00|1277.63|1275.43|1277.04|1274.84|1279.74|1277.54|1276.92|1274.72|0
1734947100000|2024-12-23 09:45:00|1277.5|1275.3|1279.04|1276.84|1279.51|1277.31|1277.39|1275.19|0
1734947400000|2024-12-23 09:50:00|1279.27|1277.07|1275.75|1273.55|1279.27|1277.07|1275.51|1273.31|0
1734947700000|2024-12-23 09:55:00|1275.86|1273.66|1275.04|1272.84|1276.45|1274.25|1274.8|1272.6|0
1734948000000|2024-12-23 10:00:00|1274.92|1272.72|1274.8|1272.6|1276.92|1274.72|1274.33|1272.13|0
1734948300000|2024-12-23 10:05:00|1275.04|1272.84|1275.98|1273.78|1276.21|1274.01|1274.8|1272.6|0
1734948600000|2024-12-23 10:10:00|1276.45|1274.25|1275.04|1272.84|1277.62|1275.42|1274.91|1272.71|0
1734948900000|2024-12-23 10:15:00|1274.91|1272.71|1274.8|1272.6|1275.27|1273.07|1273.39|1271.19|0
1734949200000|2024-12-23 10:20:00|1274.56|1272.36|1269.74|1267.54|1274.56|1272.36|1269.16|1266.96|0
1734949500000|2024-12-23 10:25:00|1269.51|1267.31|1269.4|1267.2|1271.51|1269.31|1268.81|1266.61|0
1734949800000|2024-12-23 10:30:00|1269.27|1267.07|1268.46|1266.26|1270.1|1267.9|1266.58|1264.38|0
1734950100000|2024-12-23 10:35:00|1268.69|1266.49|1267.52|1265.32|1269.16|1266.96|1266.81|1264.61|0
1734950400000|2024-12-23 10:40:00|1267.39|1265.19|1266.58|1264.38|1268.92|1266.72|1265.87|1263.67|0
1734950700000|2024-12-23 10:45:00|1266.34|1264.14|1263.99|1261.79|1267.51|1265.31|1263.64|1261.44|0
1734951000000|2024-12-23 10:50:00|1263.76|1261.56|1264.57|1262.37|1265.98|1263.78|1263.29|1261.09|0
1734951300000|2024-12-23 10:55:00|1263.99|1261.79|1263.87|1261.67|1266.34|1264.14|1263.64|1261.44|0
1734951600000|2024-12-23 11:00:00|1264.57|1262.37|1261.41|1259.21|1265.16|1262.96|1260.71|1258.51|0
1734951900000|2024-12-23 11:05:00|1261.29|1259.09|1258.8|1256.6|1261.41|1259.21|1258.06|1255.86|0
1734952200000|2024-12-23 11:10:00|1259.27|1257.07|1260.44|1258.24|1261.26|1259.06|1258.56|1256.36|0
1734952500000|2024-12-23 11:15:00|1260.91|1258.71|1258.33|1256.13|1260.91|1258.71|1258.33|1256.13|0
1734952800000|2024-12-23 11:20:00|1258.8|1256.6|1254.81|1252.61|1259.27|1257.07|1254.81|1252.61|0
1734953100000|2024-12-23 11:25:00|1254.34|1252.14|1252.93|1250.73|1255.86|1253.66|1252.7|1250.5|0
1734953400000|2024-12-23 11:30:00|1253.17|1250.97|1254.45|1252.25|1257.26|1255.06|1252.7|1250.5|0
1734953700000|2024-12-23 11:35:00|1254.1|1251.9|1255.04|1252.84|1255.74|1253.54|1253.28|1251.08|0
1734954000000|2024-12-23 11:40:00|1254.92|1252.72|1254.8|1252.6|1255.98|1253.78|1253.87|1251.67|0
1734954300000|2024-12-23 11:45:00|1254.57|1252.37|1253.16|1250.96|1254.57|1252.37|1251.05|1248.85|0
1734954600000|2024-12-23 11:50:00|1253.86|1251.66|1251.75|1249.55|1256.44|1254.24|1251.63|1249.43|0
1734954900000|2024-12-23 11:55:00|1251.99|1249.79|1253.27|1251.07|1254.44|1252.24|1251.52|1249.32|0
1734955200000|2024-12-23 12:00:00|1254.1|1251.9|1256.67|1254.47|1256.68|1254.48|1254.1|1251.9|0
1734955500000|2024-12-23 12:05:00|1256.79|1254.59|1258.55|1256.35|1259.02|1256.82|1256.44|1254.24|0
1734955800000|2024-12-23 12:10:00|1258.31|1256.11|1260.89|1258.69|1261.24|1259.04|1258.31|1256.11|0
1734956100000|2024-12-23 12:15:00|1261.01|1258.81|1260.07|1257.87|1261.13|1258.93|1258.55|1256.35|0
1734956400000|2024-12-23 12:20:00|1260.19|1257.99|1264.65|1262.45|1264.99|1262.79|1259.72|1257.52|0
1734956700000|2024-12-23 12:25:00|1264.76|1262.56|1264.17|1261.97|1264.76|1262.56|1262.06|1259.86|0
1734957000000|2024-12-23 12:30:00|1264.05|1261.85|1263.58|1261.38|1264.88|1262.68|1262.3|1260.1|0
1734957300000|2024-12-23 12:35:00|1263.47|1261.27|1263.23|1261.03|1263.7|1261.5|1260.89|1258.69|0
1734957600000|2024-12-23 12:40:00|1263.11|1260.91|1263.34|1261.14|1264.05|1261.85|1261.7|1259.5|0
1734957900000|2024-12-23 12:45:00|1263.47|1261.27|1264.4|1262.2|1265.34|1263.14|1263.34|1261.14|0
1734958200000|2024-12-23 12:50:00|1264.52|1262.32|1265.6|1263.4|1266.46|1264.26|1263.93|1261.73|0
1734958500000|2024-12-23 12:55:00|1265.37|1263.17|1265.6|1263.4|1266.31|1264.11|1264.19|1261.99|0
1734958800000|2024-12-23 13:00:00|1265.84|1263.64|1260.9|1258.7|1265.84|1263.64|1260.78|1258.58|0
1734959100000|2024-12-23 13:05:00|1261.37|1259.17|1262.31|1260.11|1264.43|1262.23|1260.9|1258.7|0
1734959400000|2024-12-23 13:10:00|1263.02|1260.82|1260.67|1258.47|1263.36|1261.16|1260.67|1258.47|0
1734959700000|2024-12-23 13:15:00|1260.78|1258.58|1262.42|1260.22|1263.13|1260.93|1259.96|1257.76|0
1734960000000|2024-12-23 13:20:00|1262.54|1260.34|1263.01|1260.81|1263.01|1260.81|1260.67|1258.47|0
1734960300000|2024-12-23 13:25:00|1263.25|1261.05|1262.65|1260.45|1263.48|1261.28|1261.95|1259.75|0
1734960600000|2024-12-23 13:30:00|1262.54|1260.34|1256.44|1254.24|1262.65|1260.45|1256.44|1254.24|0
1734960900000|2024-12-23 13:35:00|1255.97|1253.77|1250.58|1248.38|1256.91|1254.71|1250.11|1247.91|0
1734961200000|2024-12-23 13:40:00|1250.81|1248.61|1246.02|1243.82|1250.81|1248.61|1241.93|1239.73|0
1734961500000|2024-12-23 13:45:00|1246.38|1244.18|1246.84|1244.64|1248.72|1246.52|1244.74|1242.54|0
1734961800000|2024-12-23 13:50:00|1247.31|1245.11|1245.44|1243.24|1249.42|1247.22|1245.2|1243|0
1734962100000|2024-12-23 13:55:00|1245.67|1243.47|1247.31|1245.11|1247.55|1245.35|1245.67|1243.47|0
1734962400000|2024-12-23 14:00:00|1247.08|1244.88|1251.76|1249.56|1252.23|1250.03|1245.2|1243|0
1734962700000|2024-12-23 14:05:00|1251.53|1249.33|1251.06|1248.86|1252.23|1250.03|1249.42|1247.22|0
1734963000000|2024-12-23 14:10:00|1250.82|1248.62|1250.35|1248.15|1252.7|1250.5|1249.65|1247.45|0
1734963300000|2024-12-23 14:15:00|1250.12|1247.92|1249.49|1247.29|1251.29|1249.09|1248.56|1246.36|0
1734963600000|2024-12-23 14:20:00|1249.37|1247.17|1252.54|1250.34|1253.48|1251.28|1249.37|1247.17|0
1734963900000|2024-12-23 14:25:00|1252.78|1250.58|1256.76|1254.56|1257.23|1255.03|1252.78|1250.58|0
1734964200000|2024-12-23 14:30:00|1256.29|1254.09|1260.28|1258.08|1264.98|1262.78|1254.89|1252.69|0
1734964500000|2024-12-23 14:35:00|1260.05|1257.85|1259.55|1257.35|1263.33|1261.13|1254.16|1251.96|0
1734964800000|2024-12-23 14:40:00|1260.26|1258.06|1252.72|1250.52|1261.43|1259.23|1252.72|1250.52|0
1734965100000|2024-12-23 14:45:00|1252.26|1250.06|1244.27|1242.07|1255.06|1252.86|1244.04|1241.84|0
1734965400000|2024-12-23 14:50:00|1243.57|1241.37|1247.2|1245|1249.07|1246.87|1239.82|1237.62|0
1734965700000|2024-12-23 14:55:00|1246.84|1244.64|1251.02|1248.82|1255.13|1252.93|1245.56|1243.36|0
1734966000000|2024-12-23 15:00:00|1251.25|1249.05|1242.47|1240.27|1252.31|1250.11|1239.2|1237|0
1734966300000|2024-12-23 15:05:00|1242.58|1240.38|1231.03|1228.83|1243.14|1240.94|1231.03|1228.83|0
1734966600000|2024-12-23 15:10:00|1231.26|1229.06|1236.04|1233.84|1236.28|1234.08|1225.19|1222.99|0
1734966900000|2024-12-23 15:15:00|1236.75|1234.55|1237.64|1235.44|1242.09|1239.89|1235.31|1233.11|0
1734967200000|2024-12-23 15:20:00|1237.88|1235.68|1239.12|1236.92|1247.08|1244.88|1235.07|1232.87|0
1734967500000|2024-12-23 15:25:00|1238.89|1236.69|1240.37|1238.17|1241.69|1239.49|1235.38|1233.18|0
1734967800000|2024-12-23 15:30:00|1241.07|1238.87|1242.47|1240.27|1243.88|1241.68|1237.56|1235.36|0
1734968100000|2024-12-23 15:35:00|1242|1239.8|1247.23|1245.03|1247.93|1245.73|1237.9|1235.7|0
1734968400000|2024-12-23 15:40:00|1246.53|1244.33|1239.69|1237.49|1247.23|1245.03|1239.69|1237.49|0
1734968700000|2024-12-23 15:45:00|1238.75|1236.55|1237.12|1234.92|1241.21|1239.01|1235.48|1233.28|0
1734969000000|2024-12-23 15:50:00|1237.58|1235.38|1236.22|1234.02|1238.79|1236.59|1234.03|1231.83|0
1734969300000|2024-12-23 15:55:00|1236.92|1234.72|1237.39|1235.19|1244.41|1242.21|1234.58|1232.38|0
1734969600000|2024-12-23 16:00:00|1237.62|1235.42|1247.22|1245.02|1247.46|1245.26|1236.68|1234.48|0
1734969900000|2024-12-23 16:05:00|1246.99|1244.79|1246.99|1244.79|1247.69|1245.49|1244.88|1242.68|0
1734970200000|2024-12-23 16:10:00|1247.22|1245.02|1246.52|1244.32|1248.86|1246.66|1244.17|1241.97|0
1734970500000|2024-12-23 16:15:00|1247.51|1245.31|1250.88|1248.68|1251.12|1248.92|1246.1|1243.9|0
1734970800000|2024-12-23 16:20:00|1250.41|1248.21|1249.47|1247.27|1251.58|1249.38|1248.53|1246.33|0
1734971100000|2024-12-23 16:25:00|1249.94|1247.74|1252.05|1249.85|1253.23|1251.03|1249.71|1247.51|0
1734971400000|2024-12-23 16:30:00|1251.58|1249.38|1250.99|1248.79|1252.99|1250.79|1247.94|1245.74|0
1734971700000|2024-12-23 16:35:00|1250.88|1248.68|1252.01|1249.81|1253.81|1251.61|1250.88|1248.68|0
1734972000000|2024-12-23 16:40:00|1251.66|1249.46|1261.76|1259.56|1262.7|1260.5|1250.96|1248.76|0
1734972300000|2024-12-23 16:45:00|1262.7|1260.5|1262.88|1260.68|1266.41|1264.21|1259.88|1257.68|0
1734972600000|2024-12-23 16:50:00|1262.64|1260.44|1266.41|1264.21|1267.35|1265.15|1262.64|1260.44|0
1734972900000|2024-12-23 16:55:00|1266.17|1263.97|1269.94|1267.74|1270.41|1268.21|1265|1262.8|0
1734973200000|2024-12-23 17:00:00|1269.47|1267.27|1269.47|1267.27|1275.59|1273.39|1269.47|1267.27|0
1734973500000|2024-12-23 17:05:00|1269.7|1267.5|1267.82|1265.62|1269.7|1267.5|1265.23|1263.03|0
1734973800000|2024-12-23 17:10:00|1267.58|1265.38|1265.7|1263.5|1270.41|1268.21|1265.46|1263.26|0
1734974100000|2024-12-23 17:15:00|1265.46|1263.26|1263.81|1261.61|1265.93|1263.73|1258.87|1256.67|0
1734974400000|2024-12-23 17:20:00|1263.58|1261.38|1265.22|1263.02|1266.17|1263.97|1262.87|1260.67|0
1734974700000|2024-12-23 17:25:00|1265.57|1263.37|1266.4|1264.2|1269.46|1267.26|1264.05|1261.85|0
1734975000000|2024-12-23 17:30:00|1266.75|1264.55|1269.81|1267.61|1270.17|1267.97|1264.05|1261.85|0
1734975300000|2024-12-23 17:35:00|1269.57|1267.37|1269.22|1267.02|1269.69|1267.49|1262.63|1260.43|0
1734975600000|2024-12-23 17:40:00|1269.69|1267.49|1270.16|1267.96|1270.16|1267.96|1266.4|1264.2|0
1734975900000|2024-12-23 17:45:00|1270.4|1268.2|1273.46|1271.26|1273.57|1271.37|1270.4|1268.2|0
1734976200000|2024-12-23 17:50:00|1273.7|1271.5|1271.81|1269.61|1273.7|1271.5|1270.75|1268.55|0
1734976500000|2024-12-23 17:55:00|1272.05|1269.85|1270.98|1268.78|1274.16|1271.96|1270.63|1268.43|0
1734976800000|2024-12-23 18:00:00|1271.1|1268.9|1274.87|1272.67|1275.58|1273.38|1269.45|1267.25|0
1734977100000|2024-12-23 18:05:00|1274.63|1272.43|1276.05|1273.85|1278.4|1276.2|1274.4|1272.2|0
1734977400000|2024-12-23 18:10:00|1275.81|1273.61|1276.78|1274.58|1278.9|1276.7|1275.58|1273.38|0
1734977700000|2024-12-23 18:15:00|1277.25|1275.05|1276.07|1273.87|1278.9|1276.7|1273.01|1270.81|0
1734978000000|2024-12-23 18:20:00|1275.83|1273.63|1274.89|1272.69|1278.54|1276.34|1273.01|1270.81|0
1734978300000|2024-12-23 18:25:00|1275.13|1272.93|1278.3|1276.1|1279.37|1277.17|1275.13|1272.93|0
1734978600000|2024-12-23 18:30:00|1277.95|1275.75|1279.84|1277.64|1280.78|1278.58|1277.95|1275.75|0
1734978900000|2024-12-23 18:35:00|1279.6|1277.4|1284.19|1281.99|1284.31|1282.11|1278.66|1276.46|0
1734979200000|2024-12-23 18:40:00|1283.84|1281.64|1281.72|1279.52|1284.55|1282.35|1279.83|1277.63|0
1734979500000|2024-12-23 18:45:00|1281.48|1279.28|1280.54|1278.34|1281.72|1279.52|1278.66|1276.46|0
1734979800000|2024-12-23 18:50:00|1280.07|1277.87|1281.95|1279.75|1283.13|1280.93|1279.6|1277.4|0
1734980100000|2024-12-23 18:55:00|1281.48|1279.28|1282.66|1280.46|1284.31|1282.11|1280.77|1278.57|0
1734980400000|2024-12-23 19:00:00|1281.48|1279.28|1283.6|1281.4|1284.55|1282.35|1281.48|1279.28|0
1734980700000|2024-12-23 19:05:00|1283.37|1281.17|1283.98|1281.78|1284.78|1282.58|1282.89|1280.69|0
1734981000000|2024-12-23 19:10:00|1283.86|1281.66|1284.45|1282.25|1284.92|1282.72|1282.33|1280.13|0
1734981300000|2024-12-23 19:15:00|1284.69|1282.49|1284.92|1282.72|1287.28|1285.08|1283.98|1281.78|0
1734981600000|2024-12-23 19:20:00|1285.16|1282.96|1284.45|1282.25|1286.1|1283.9|1283.98|1281.78|0
1734981900000|2024-12-23 19:25:00|1284.56|1282.36|1283.27|1281.07|1284.69|1282.49|1281.26|1279.06|0
1734982200000|2024-12-23 19:30:00|1283.5|1281.3|1282.67|1280.47|1284.68|1282.48|1282.09|1279.89|0
1734982500000|2024-12-23 19:35:00|1283.03|1280.83|1276.9|1274.7|1283.27|1281.07|1276.66|1274.46|0
1734982800000|2024-12-23 19:40:00|1276.66|1274.46|1279.13|1276.93|1279.73|1277.53|1276.66|1274.46|0
1734983100000|2024-12-23 19:45:00|1279.96|1277.76|1277.13|1274.93|1280.67|1278.47|1277.13|1274.93|0
1734983400000|2024-12-23 19:50:00|1276.89|1274.69|1277.84|1275.64|1278.78|1276.58|1274.41|1272.21|0
1734983700000|2024-12-23 19:55:00|1278.31|1276.11|1274.53|1272.33|1278.78|1276.58|1274.53|1272.33|0
1734984000000|2024-12-23 20:00:00|1273.83|1271.63|1275.71|1273.51|1276.18|1273.98|1272.76|1270.56|0
1734984300000|2024-12-23 20:05:00|1275.24|1273.04|1270.99|1268.79|1275.95|1273.75|1269.46|1267.26|0
1734984600000|2024-12-23 20:10:00|1271.23|1269.03|1275.47|1273.27|1275.47|1273.27|1267.7|1265.5|0
1734984900000|2024-12-23 20:15:00|1275.94|1273.74|1269.81|1267.61|1276.42|1274.22|1267.69|1265.49|0
1734985200000|2024-12-23 20:20:00|1270.52|1268.32|1272.88|1270.68|1273.11|1270.91|1269.34|1267.14|0
1734985500000|2024-12-23 20:25:00|1273.23|1271.03|1277.12|1274.92|1278.3|1276.1|1272.88|1270.68|0
1734985800000|2024-12-23 20:30:00|1278.06|1275.86|1279.48|1277.28|1279.72|1277.52|1277.36|1275.16|0
1734986100000|2024-12-23 20:35:00|1279.01|1276.81|1281.13|1278.93|1284.67|1282.47|1278.3|1276.1|0
1734986400000|2024-12-23 20:40:00|1281.84|1279.64|1286.52|1284.32|1290.34|1288.14|1280.89|1278.69|0
1734986700000|2024-12-23 20:45:00|1287.35|1285.15|1287.39|1285.19|1290.22|1288.02|1285.26|1283.06|0
1734987000000|2024-12-23 20:50:00|1289.28|1287.08|1292.11|1289.91|1294.24|1292.04|1287.86|1285.66|0
1734987300000|2024-12-23 20:55:00|1292.35|1290.15|1289.41|1287.21|1296.13|1293.93|1287.75|1285.55|0
1734987600000|2024-12-23 21:00:00|1289.64|1287.44|1285.54|1283.34|1294.41|1292.21|1284.48|1282.28|0
1734987900000|2024-12-23 21:05:00|1285.19|1282.99|1291.33|1289.13|1291.57|1289.37|1285.19|1282.99|0
1734988200000|2024-12-23 21:10:00|1291.1|1288.9|1291.57|1289.37|1292.75|1290.55|1289.68|1287.48|0
1734988500000|2024-12-23 21:15:00|1291.67|1289.27|1291.9|1289.5|1292.61|1290.21|1290.25|1287.85|0
1734988800000|2024-12-23 21:20:00|1291.67|1289.27|1289.41|1287.01|1291.9|1289.5|1289.3|1286.9|0
1734989100000|2024-12-23 21:25:00|1289.54|1287.14|1290.01|1287.61|1290.96|1288.56|1289.06|1286.66|0
1734989400000|2024-12-23 21:30:00|1289.77|1287.37|1289.3|1286.9|1290.72|1288.32|1289.3|1286.9|0
1734989700000|2024-12-23 21:35:00|1289.18|1286.78|1289.77|1287.37|1290.24|1287.84|1289.06|1286.66|0
1734990000000|2024-12-23 21:40:00|1290.01|1287.61|1289.77|1287.37|1290.48|1288.08|1288.59|1286.19|0
1734990300000|2024-12-23 21:45:00|1289.88|1287.48|1289.53|1287.13|1290.36|1287.96|1288.59|1286.19|0
1734990600000|2024-12-23 21:50:00|1289.3|1286.9|1287.88|1285.48|1289.53|1287.13|1287.41|1285.01|0
1734990900000|2024-12-23 21:55:00|1288.35|1285.95|1289.88|1287.48|1290|1287.6|1288.35|1285.95|0
1734991200000|2024-12-23 22:00:00|1289.63|1287.23|1290.58|1288.18|1290.58|1288.18|1289.61|1287.21|0
1734991500000|2024-12-23 22:05:00|1290.79|1288.39|1290.72|1288.32|1290.82|1288.42|1290.55|1288.15|0
1734991800000|2024-12-23 22:10:00|1290.9|1288.5|1290.72|1288.32|1290.9|1288.5|1290.68|1288.28|0
1734992100000|2024-12-23 22:15:00|1290.68|1288.28|1290.82|1288.42|1290.82|1288.42|1290.68|1288.28|0
1734992400000|2024-12-23 22:20:00|1290.86|1288.46|1290.78|1288.38|1290.86|1288.46|1290.78|1288.38|0
1734992700000|2024-12-23 22:25:00|1290.82|1288.42|1290.86|1288.46|1290.86|1288.46|1290.82|1288.42|0
1734993300000|2024-12-23 22:35:00|1290.85|1288.45|1290.85|1288.45|1290.85|1288.45|1290.85|1288.45|0
1734993600000|2024-12-23 22:40:00|1290.82|1288.42|1290.82|1288.42|1290.82|1288.42|1290.82|1288.42|0
1734993900000|2024-12-23 22:45:00|1290.85|1288.45|1290.85|1288.45|1290.85|1288.45|1290.85|1288.45|0
1734994500000|2024-12-23 22:55:00|1290.92|1288.52|1291.16|1288.76|1291.33|1288.93|1290.89|1288.49|0
1734994800000|2024-12-23 23:00:00|1291.99|1289.59|1293.65|1291.25|1293.88|1291.48|1290.46|1288.06|0
1734995100000|2024-12-23 23:05:00|1292.83|1290.43|1292.7|1290.3|1293.77|1291.37|1291.41|1289.01|0
1734995400000|2024-12-23 23:10:00|1292.59|1290.19|1294.36|1291.96|1294.36|1291.96|1292.12|1289.72|0
1734995700000|2024-12-23 23:15:00|1294.48|1292.08|1295.19|1292.79|1295.19|1292.79|1293.77|1291.37|0
1734996000000|2024-12-23 23:20:00|1294.95|1292.55|1294.71|1292.31|1295.9|1293.5|1293.77|1291.37|0
1734996300000|2024-12-23 23:25:00|1294.48|1292.08|1295.06|1292.66|1295.42|1293.02|1294|1291.6|0
1734996600000|2024-12-23 23:30:00|1295.18|1292.78|1290.22|1287.82|1295.18|1292.78|1290.22|1287.82|0
1734996900000|2024-12-23 23:35:00|1290.33|1287.93|1289.75|1287.35|1290.69|1288.29|1289.27|1286.87|0
1734997200000|2024-12-23 23:40:00|1289.51|1287.11|1289.74|1287.34|1290.69|1288.29|1288.33|1285.93|0
1734997500000|2024-12-23 23:45:00|1289.62|1287.22|1289.86|1287.46|1289.98|1287.58|1288.8|1286.4|0
1734997800000|2024-12-23 23:50:00|1289.98|1287.58|1289.51|1287.11|1289.98|1287.58|1289.27|1286.87|0
1734998100000|2024-12-23 23:55:00|1289.38|1286.98|1289.74|1287.34|1290.69|1288.29|1289.27|1286.87|0
1734998400000|2024-12-24 00:00:00|1289.98|1287.58|1287.38|1284.98|1290.09|1287.69|1286.9|1284.5|0
1734998700000|2024-12-24 00:05:00|1287.61|1285.21|1285.25|1282.85|1287.85|1285.45|1284.31|1281.91|0
1734999000000|2024-12-24 00:10:00|1285.13|1282.73|1285.96|1283.56|1286.9|1284.5|1285.13|1282.73|0
1734999300000|2024-12-24 00:15:00|1285.72|1283.32|1286.43|1284.03|1286.67|1284.27|1285.48|1283.08|0
1734999600000|2024-12-24 00:20:00|1286.66|1284.26|1288.55|1286.15|1289.5|1287.1|1286.66|1284.26|0
1734999900000|2024-12-24 00:25:00|1288.08|1285.68|1286.19|1283.79|1288.08|1285.68|1285.72|1283.32|0
1735000200000|2024-12-24 00:30:00|1286.43|1284.03|1287.37|1284.97|1288.08|1285.68|1286.19|1283.79|0
1735000500000|2024-12-24 00:35:00|1287.01|1284.61|1287.13|1284.73|1287.61|1285.21|1286.42|1284.02|0
1735000800000|2024-12-24 00:40:00|1287.37|1284.97|1289.26|1286.86|1289.73|1287.33|1287.37|1284.97|0
1735001100000|2024-12-24 00:45:00|1289.02|1286.62|1288.79|1286.39|1289.84|1287.44|1287.72|1285.32|0
1735001400000|2024-12-24 00:50:00|1289.13|1286.73|1288.55|1286.15|1289.49|1287.09|1287.84|1285.44|0
1735001700000|2024-12-24 00:55:00|1288.42|1286.02|1289.02|1286.62|1289.13|1286.73|1287.95|1285.55|0
1735002000000|2024-12-24 01:00:00|1289.73|1287.33|1287.84|1285.44|1289.73|1287.33|1287.13|1284.73|0
1735002300000|2024-12-24 01:05:00|1287.6|1285.2|1288.31|1285.91|1289.25|1286.85|1287.36|1284.96|0
1735002600000|2024-12-24 01:10:00|1288.54|1286.14|1286.18|1283.78|1288.54|1286.14|1286.18|1283.78|0
1735002900000|2024-12-24 01:15:00|1286.42|1284.02|1287.28|1284.88|1287.38|1284.98|1285.94|1283.54|0
1735003200000|2024-12-24 01:20:00|1287.04|1284.64|1287.62|1285.22|1287.75|1285.35|1286.8|1284.4|0
1735003500000|2024-12-24 01:25:00|1287.75|1285.35|1289.64|1287.24|1289.64|1287.24|1287.62|1285.22|0
1735003800000|2024-12-24 01:30:00|1289.54|1287.34|1287.65|1285.45|1290.01|1287.81|1286.94|1284.74|0
1735004100000|2024-12-24 01:35:00|1287.88|1285.68|1287.41|1285.21|1287.88|1285.68|1286.94|1284.74|0
1735004400000|2024-12-24 01:40:00|1287.52|1285.32|1287.64|1285.44|1289.06|1286.86|1287.17|1284.97|0
1735004700000|2024-12-24 01:45:00|1287.41|1285.21|1288.35|1286.15|1288.82|1286.62|1286.93|1284.73|0
1735005000000|2024-12-24 01:50:00|1288.12|1285.92|1286.7|1284.5|1288.35|1286.15|1286.7|1284.5|0
1735005300000|2024-12-24 01:55:00|1286.81|1284.61|1287.88|1285.68|1287.88|1285.68|1286.22|1284.02|0
1735005600000|2024-12-24 02:00:00|1287.75|1285.55|1287.04|1284.84|1288.11|1285.91|1286.69|1284.49|0
1735005900000|2024-12-24 02:05:00|1286.93|1284.73|1286.22|1284.02|1287.4|1285.2|1286.1|1283.9|0
1735006200000|2024-12-24 02:10:00|1286.46|1284.26|1288.58|1286.38|1288.82|1286.62|1286.33|1284.13|0
1735006500000|2024-12-24 02:15:00|1288.35|1286.15|1288.82|1286.62|1289.53|1287.33|1287.75|1285.55|0
1735006800000|2024-12-24 02:20:00|1289.05|1286.85|1288.46|1286.26|1289.05|1286.85|1288.11|1285.91|0
1735007100000|2024-12-24 02:25:00|1288.58|1286.38|1287.75|1285.55|1288.58|1286.38|1287.51|1285.31|0
1735007400000|2024-12-24 02:30:00|1287.87|1285.67|1288.11|1285.91|1288.34|1286.14|1287.16|1284.96|0
1735007700000|2024-12-24 02:35:00|1288.22|1286.02|1287.63|1285.43|1288.34|1286.14|1287.16|1284.96|0
1735008000000|2024-12-24 02:40:00|1287.75|1285.55|1288.34|1286.14|1288.34|1286.14|1287.51|1285.31|0
1735008300000|2024-12-24 02:45:00|1288.1|1285.9|1288.81|1286.61|1289.28|1287.08|1288.1|1285.9|0
1735008600000|2024-12-24 02:50:00|1289.05|1286.85|1288.1|1285.9|1289.16|1286.96|1288.1|1285.9|0
1735008900000|2024-12-24 02:55:00|1288.21|1286.01|1289.28|1287.08|1289.52|1287.32|1288.1|1285.9|0
1735009200000|2024-12-24 03:00:00|1289.4|1287.2|1291.41|1289.21|1291.41|1289.21|1289.28|1287.08|0
1735009500000|2024-12-24 03:05:00|1291.17|1288.97|1288.57|1286.37|1291.41|1289.21|1288.57|1286.37|0
1735009800000|2024-12-24 03:10:00|1288.33|1286.13|1289.04|1286.84|1289.04|1286.84|1288.1|1285.9|0
1735010100000|2024-12-24 03:15:00|1289.52|1287.32|1286.91|1284.71|1289.52|1287.32|1286.44|1284.24|0
1735010400000|2024-12-24 03:20:00|1287.15|1284.95|1287.39|1285.19|1287.62|1285.42|1287.15|1284.95|0
1735010700000|2024-12-24 03:25:00|1286.91|1284.71|1287.15|1284.95|1287.62|1285.42|1286.91|1284.71|0
1735011000000|2024-12-24 03:30:00|1286.91|1284.71|1287.15|1284.95|1287.62|1285.42|1286.68|1284.48|0
1735011300000|2024-12-24 03:35:00|1287.02|1284.82|1286.67|1284.47|1287.62|1285.42|1286.55|1284.35|0
1735011600000|2024-12-24 03:40:00|1286.79|1284.59|1288.33|1286.13|1289.04|1286.84|1286.67|1284.47|0
1735011900000|2024-12-24 03:45:00|1288.2|1286|1288.33|1286.13|1288.56|1286.36|1287.85|1285.65|0
1735012200000|2024-12-24 03:50:00|1288.2|1286|1287.85|1285.65|1288.2|1286|1287.49|1285.29|0
1735012500000|2024-12-24 03:55:00|1288.33|1286.13|1288.09|1285.89|1288.56|1286.36|1288.09|1285.89|0
1735012800000|2024-12-24 04:00:00|1288.2|1286|1287.38|1285.18|1288.32|1286.12|1287.38|1285.18|0
1735013100000|2024-12-24 04:05:00|1287.14|1284.94|1287.14|1284.94|1287.49|1285.29|1287.14|1284.94|0
1735013400000|2024-12-24 04:10:00|1287.38|1285.18|1287.61|1285.41|1287.73|1285.53|1287.25|1285.05|0
1735013700000|2024-12-24 04:15:00|1287.73|1285.53|1287.14|1284.94|1287.85|1285.65|1287.14|1284.94|0
1735014000000|2024-12-24 04:20:00|1287.02|1284.82|1287.14|1284.94|1287.25|1285.05|1285.96|1283.76|0
1735014300000|2024-12-24 04:25:00|1287.25|1285.05|1288.32|1286.12|1288.32|1286.12|1287.25|1285.05|0
1735014600000|2024-12-24 04:30:00|1288.08|1285.88|1288.08|1285.88|1288.55|1286.35|1288.08|1285.88|0
1735014900000|2024-12-24 04:35:00|1288.19|1285.99|1288.32|1286.12|1288.55|1286.35|1288.08|1285.88|0
1735015200000|2024-12-24 04:40:00|1288.19|1285.99|1288.66|1286.46|1288.79|1286.59|1288.08|1285.88|0
1735015500000|2024-12-24 04:45:00|1288.55|1286.35|1288.55|1286.35|1288.79|1286.59|1288.55|1286.35|0
1735015800000|2024-12-24 04:50:00|1288.66|1286.46|1288.79|1286.59|1289.26|1287.06|1288.55|1286.35|0
1735016100000|2024-12-24 04:55:00|1288.66|1286.46|1289.26|1287.06|1289.26|1287.06|1288.66|1286.46|0
1735016400000|2024-12-24 05:00:00|1289.13|1286.93|1288.55|1286.35|1289.73|1287.53|1288.07|1285.87|0
1735016700000|2024-12-24 05:05:00|1288.31|1286.11|1288.07|1285.87|1288.55|1286.35|1288.07|1285.87|0
1735017000000|2024-12-24 05:10:00|1288.19|1285.99|1287.6|1285.4|1288.55|1286.35|1287.36|1285.16|0
1735017300000|2024-12-24 05:15:00|1287.84|1285.64|1288.07|1285.87|1288.54|1286.34|1287.83|1285.63|0
1735017600000|2024-12-24 05:20:00|1288.31|1286.11|1288.18|1285.98|1288.31|1286.11|1287.83|1285.63|0
1735017900000|2024-12-24 05:25:00|1288.31|1286.11|1288.07|1285.87|1288.31|1286.11|1287.6|1285.4|0
1735018200000|2024-12-24 05:30:00|1287.83|1285.63|1287.59|1285.39|1287.83|1285.63|1287.12|1284.92|0
1735018500000|2024-12-24 05:35:00|1287.47|1285.27|1287.36|1285.16|1287.71|1285.51|1287.24|1285.04|0
1735018800000|2024-12-24 05:40:00|1287.47|1285.27|1287.36|1285.16|1287.59|1285.39|1286.88|1284.68|0
1735019100000|2024-12-24 05:45:00|1287.12|1284.92|1288.3|1286.1|1288.3|1286.1|1286.88|1284.68|0
1735019400000|2024-12-24 05:50:00|1288.54|1286.34|1288.54|1286.34|1288.77|1286.57|1288.41|1286.21|0
1735019700000|2024-12-24 05:55:00|1288.3|1286.1|1287.83|1285.63|1288.3|1286.1|1287.59|1285.39|0
1735020000000|2024-12-24 06:00:00|1288.06|1285.86|1287.35|1285.15|1288.06|1285.86|1287.35|1285.15|0
1735020300000|2024-12-24 06:05:00|1287.12|1284.92|1287.59|1285.39|1287.59|1285.39|1287.12|1284.92|0
1735020600000|2024-12-24 06:10:00|1287.35|1285.15|1287.35|1285.15|1287.35|1285.15|1286.99|1284.79|0
1735020900000|2024-12-24 06:15:00|1287.23|1285.03|1286.64|1284.44|1287.35|1285.15|1286.4|1284.2|0
1735021200000|2024-12-24 06:20:00|1286.75|1284.55|1287.35|1285.15|1287.58|1285.38|1286.4|1284.2|0
1735021500000|2024-12-24 06:25:00|1287.11|1284.91|1287.58|1285.38|1288.06|1285.86|1286.99|1284.79|0
1735021800000|2024-12-24 06:30:00|1287.82|1285.62|1289.11|1286.91|1289.59|1287.39|1287.82|1285.62|0
1735022100000|2024-12-24 06:35:00|1289.24|1287.04|1290.42|1288.22|1290.42|1288.22|1289.24|1287.04|0
1735022400000|2024-12-24 06:40:00|1290.18|1287.98|1290.89|1288.69|1290.89|1288.69|1289.95|1287.75|0
1735022700000|2024-12-24 06:45:00|1291.13|1288.93|1291.36|1289.16|1291.6|1289.4|1290.89|1288.69|0
1735023000000|2024-12-24 06:50:00|1291.13|1288.93|1290.18|1287.98|1291.6|1289.4|1289.94|1287.74|0
1735023300000|2024-12-24 06:55:00|1290.29|1288.09|1290.18|1287.98|1290.65|1288.45|1290.18|1287.98|0
1735023600000|2024-12-24 07:00:00|1289.94|1287.74|1291.83|1289.63|1292.54|1290.34|1289.94|1287.74|0
1735023900000|2024-12-24 07:05:00|1291.95|1289.75|1291.94|1289.74|1292.78|1290.58|1291.36|1289.16|0
1735024200000|2024-12-24 07:10:00|1292.07|1289.87|1292.54|1290.34|1293.25|1291.05|1291.83|1289.63|0
1735024500000|2024-12-24 07:15:00|1292.78|1290.58|1292.54|1290.34|1293.25|1291.05|1291.59|1289.39|0
1735024800000|2024-12-24 07:20:00|1292.77|1290.57|1293.72|1291.52|1293.96|1291.76|1292.54|1290.34|0
1735025100000|2024-12-24 07:25:00|1293.96|1291.76|1294.43|1292.23|1294.43|1292.23|1293.72|1291.52|0
1735025400000|2024-12-24 07:30:00|1294.19|1291.99|1294.66|1292.46|1294.9|1292.7|1293.96|1291.76|0
1735025700000|2024-12-24 07:35:00|1294.43|1292.23|1294.66|1292.46|1295.37|1293.17|1294.3|1292.1|0
1735026000000|2024-12-24 07:40:00|1294.9|1292.7|1294.78|1292.58|1295.25|1293.05|1294.66|1292.46|0
1735026300000|2024-12-24 07:45:00|1294.66|1292.46|1293.95|1291.75|1294.9|1292.7|1293.95|1291.75|0
1735026600000|2024-12-24 07:50:00|1294.07|1291.87|1293.83|1291.63|1295.48|1293.28|1293.24|1291.04|0
1735026900000|2024-12-24 07:55:00|1293.71|1291.51|1292.64|1290.44|1293.95|1291.75|1292.06|1289.86|0
1735027200000|2024-12-24 08:00:00|1292.53|1290.33|1292.53|1290.33|1293.48|1291.28|1291.7|1289.5|0
1735027500000|2024-12-24 08:05:00|1292.77|1290.57|1290.64|1288.44|1292.77|1290.57|1289.69|1287.49|0
1735027800000|2024-12-24 08:10:00|1290.87|1288.67|1289.09|1286.89|1291.11|1288.91|1288.98|1286.78|0
1735028100000|2024-12-24 08:15:00|1288.98|1286.78|1289.33|1287.13|1289.45|1287.25|1287.44|1285.24|0
1735028400000|2024-12-24 08:20:00|1289.22|1287.02|1289.92|1287.72|1290.87|1288.67|1288.27|1286.07|0
1735028700000|2024-12-24 08:25:00|1289.8|1287.6|1290.4|1288.2|1290.4|1288.2|1288.74|1286.54|0
1735029000000|2024-12-24 08:30:00|1290.27|1288.07|1290.39|1288.19|1290.4|1288.2|1288.5|1286.3|0
1735029300000|2024-12-24 08:35:00|1290.63|1288.43|1291.81|1289.61|1291.81|1289.61|1289.68|1287.48|0
1735029600000|2024-12-24 08:40:00|1292.05|1289.85|1290.63|1288.43|1292.64|1290.44|1290.16|1287.96|0
1735029900000|2024-12-24 08:45:00|1290.39|1288.19|1287.55|1285.35|1290.98|1288.78|1287.32|1285.12|0
1735030200000|2024-12-24 08:50:00|1287.43|1285.23|1289.21|1287.01|1289.68|1287.48|1287.43|1285.23|0
1735030500000|2024-12-24 08:55:00|1289.32|1287.12|1291.1|1288.9|1291.57|1289.37|1288.97|1286.77|0
1735030800000|2024-12-24 09:00:00|1290.74|1288.54|1294.29|1292.09|1294.88|1292.68|1289.92|1287.72|0
1735031100000|2024-12-24 09:05:00|1294.41|1292.21|1295.12|1292.92|1295.12|1292.92|1293.23|1291.03|0
1735031400000|2024-12-24 09:10:00|1295.35|1293.15|1296.41|1294.21|1296.65|1294.45|1295.12|1292.92|0
1735031700000|2024-12-24 09:15:00|1296.54|1294.34|1297.01|1294.81|1297.72|1295.52|1296.3|1294.1|0
1735032000000|2024-12-24 09:20:00|1297.25|1295.05|1295.59|1293.39|1297.25|1295.05|1294.41|1292.21|0
1735032300000|2024-12-24 09:25:00|1295.47|1293.27|1294.75|1292.55|1296.06|1293.86|1294.64|1292.44|0
1735032600000|2024-12-24 09:30:00|1294.64|1292.44|1296.41|1294.21|1296.41|1294.21|1293.46|1291.26|0
1735032900000|2024-12-24 09:35:00|1296.53|1294.33|1296.41|1294.21|1296.53|1294.33|1295.11|1292.91|0
1735033200000|2024-12-24 09:40:00|1296.53|1294.33|1297|1294.8|1297.24|1295.04|1295.82|1293.62|0
1735033500000|2024-12-24 09:45:00|1296.88|1294.68|1297.48|1295.28|1297.71|1295.51|1296.77|1294.57|0
1735033800000|2024-12-24 09:50:00|1297.59|1295.39|1298.19|1295.99|1298.42|1296.22|1296.77|1294.57|0
1735034100000|2024-12-24 09:55:00|1298.3|1296.1|1297.95|1295.75|1298.77|1296.57|1297.47|1295.27|0
1735034400000|2024-12-24 10:00:00|1298.18|1295.98|1298.66|1296.46|1298.77|1296.57|1297.59|1295.39|0
1735034700000|2024-12-24 10:05:00|1298.42|1296.22|1297.24|1295.04|1298.89|1296.69|1296.88|1294.68|0
1735035000000|2024-12-24 10:10:00|1297.71|1295.51|1296.16|1293.96|1297.71|1295.51|1296.05|1293.85|0
1735035300000|2024-12-24 10:15:00|1296.05|1293.85|1296.76|1294.56|1297.23|1295.03|1295.58|1293.38|0
1735035600000|2024-12-24 10:20:00|1296.87|1294.67|1297|1294.8|1297.94|1295.74|1296.52|1294.32|0
1735035900000|2024-12-24 10:25:00|1297.23|1295.03|1296.99|1294.79|1297.82|1295.62|1296.29|1294.09|0
1735036200000|2024-12-24 10:30:00|1297.23|1295.03|1296.99|1294.79|1297.34|1295.14|1296.63|1294.43|0
1735036500000|2024-12-24 10:35:00|1296.76|1294.56|1294.98|1292.78|1296.76|1294.56|1294.63|1292.43|0
1735036800000|2024-12-24 10:40:00|1295.1|1292.9|1295.34|1293.14|1295.34|1293.14|1294.15|1291.95|0
1735037100000|2024-12-24 10:45:00|1295.21|1293.01|1295.81|1293.61|1295.81|1293.61|1294.15|1291.95|0
1735037400000|2024-12-24 10:50:00|1295.57|1293.37|1297.23|1295.03|1297.23|1295.03|1294.86|1292.66|0
1735037700000|2024-12-24 10:55:00|1297.1|1294.9|1297.23|1295.03|1297.23|1295.03|1296.04|1293.84|0
1735038000000|2024-12-24 11:00:00|1297.1|1294.9|1297.7|1295.5|1298.17|1295.97|1296.75|1294.55|0
1735038300000|2024-12-24 11:05:00|1297.81|1295.61|1297.22|1295.02|1298.17|1295.97|1297.22|1295.02|0
1735038600000|2024-12-24 11:10:00|1297.46|1295.26|1297.22|1295.02|1298.64|1296.44|1297.22|1295.02|0
1735038900000|2024-12-24 11:15:00|1297.34|1295.14|1297.13|1294.93|1297.77|1295.57|1296.54|1294.34|0
1735039200000|2024-12-24 11:20:00|1297.25|1295.05|1295.83|1293.63|1297.25|1295.05|1294.76|1292.56|0
1735039500000|2024-12-24 11:25:00|1295.95|1293.75|1296.07|1293.87|1296.78|1294.58|1295.24|1293.04|0
1735039800000|2024-12-24 11:30:00|1296.3|1294.1|1295.36|1293.16|1296.3|1294.1|1294.65|1292.45|0
1735040100000|2024-12-24 11:35:00|1295.12|1292.92|1294.76|1292.56|1295.36|1293.16|1294.41|1292.21|0
1735040400000|2024-12-24 11:40:00|1294.65|1292.45|1293.23|1291.03|1294.88|1292.68|1293.23|1291.03|0
1735040700000|2024-12-24 11:45:00|1293.46|1291.26|1291.92|1289.72|1293.46|1291.26|1291.1|1288.9|0
1735041000000|2024-12-24 11:50:00|1292.16|1289.96|1294.64|1292.44|1294.64|1292.44|1291.8|1289.6|0
1735041300000|2024-12-24 11:55:00|1294.88|1292.68|1293.93|1291.73|1294.88|1292.68|1293.46|1291.26|0
1735041600000|2024-12-24 12:00:00|1294.17|1291.97|1294.4|1292.2|1294.64|1292.44|1293.57|1291.37|0
1735041900000|2024-12-24 12:05:00|1294.64|1292.44|1292.98|1290.78|1295.11|1292.91|1292.86|1290.66|0
1735042200000|2024-12-24 12:10:00|1293.22|1291.02|1296.06|1293.86|1296.06|1293.86|1293.22|1291.02|0
1735042500000|2024-12-24 12:15:00|1295.94|1293.74|1296.29|1294.09|1296.53|1294.33|1294.88|1292.68|0
1735042800000|2024-12-24 12:20:00|1296.53|1294.33|1296.64|1294.44|1297|1294.8|1296.17|1293.97|0
1735043100000|2024-12-24 12:25:00|1296.41|1294.21|1295.35|1293.15|1296.53|1294.33|1295.11|1292.91|0
1735043400000|2024-12-24 12:30:00|1295.46|1293.26|1295.34|1293.14|1296.05|1293.85|1294.4|1292.2|0
1735043700000|2024-12-24 12:35:00|1295.46|1293.26|1293.92|1291.72|1295.58|1293.38|1293.69|1291.49|0
1735044000000|2024-12-24 12:40:00|1293.56|1291.36|1294.4|1292.2|1295.11|1292.91|1293.45|1291.25|0
1735044300000|2024-12-24 12:45:00|1294.51|1292.31|1295.34|1293.14|1295.81|1293.61|1293.92|1291.72|0
1735044600000|2024-12-24 12:50:00|1295.69|1293.49|1296.05|1293.85|1296.05|1293.85|1294.39|1292.19|0
1735044900000|2024-12-24 12:55:00|1295.93|1293.73|1296.52|1294.32|1296.64|1294.44|1295.34|1293.14|0
1735045200000|2024-12-24 13:00:00|1296.05|1293.85|1294.87|1292.67|1296.05|1293.85|1294.16|1291.96|0
1735045500000|2024-12-24 13:05:00|1295.34|1293.14|1295.21|1293.01|1295.81|1293.61|1294.51|1292.31|0
1735045800000|2024-12-24 13:10:00|1295.34|1293.14|1295.81|1293.61|1296.76|1294.56|1295.34|1293.14|0
1735046100000|2024-12-24 13:15:00|1296.05|1293.85|1295.57|1293.37|1296.05|1293.85|1294.39|1292.19|0
1735046400000|2024-12-24 13:20:00|1295.45|1293.25|1296.75|1294.55|1296.75|1294.55|1294.39|1292.19|0
1735046700000|2024-12-24 13:25:00|1296.63|1294.43|1296.16|1293.96|1296.63|1294.43|1295.1|1292.9|0
1735047000000|2024-12-24 13:30:00|1296.28|1294.08|1296.75|1294.55|1297.23|1295.03|1296.04|1293.84|0
1735047300000|2024-12-24 13:35:00|1296.52|1294.32|1296.75|1294.55|1296.75|1294.55|1295.09|1292.89|0
1735047600000|2024-12-24 13:40:00|1296.86|1294.66|1296.75|1294.55|1296.86|1294.66|1295.8|1293.6|0
1735047900000|2024-12-24 13:45:00|1296.99|1294.79|1298.41|1296.21|1298.41|1296.21|1296.99|1294.79|0
1735048200000|2024-12-24 13:50:00|1297.93|1295.73|1298.64|1296.44|1298.88|1296.68|1297.7|1295.5|0
1735048500000|2024-12-24 13:55:00|1298.41|1296.21|1298.64|1296.44|1298.76|1296.56|1298.17|1295.97|0
1735048800000|2024-12-24 14:00:00|1298.4|1296.2|1298.64|1296.44|1301.25|1299.05|1298.17|1295.97|0
1735049100000|2024-12-24 14:05:00|1298.88|1296.68|1301.48|1299.28|1301.48|1299.28|1298.64|1296.44|0
1735049400000|2024-12-24 14:10:00|1301.24|1299.04|1303.61|1301.41|1303.85|1301.65|1301.24|1299.04|0
1735049700000|2024-12-24 14:15:00|1303.85|1301.65|1301.48|1299.28|1304.08|1301.88|1301.24|1299.04|0
1735050000000|2024-12-24 14:20:00|1301.72|1299.52|1300.29|1298.09|1302.3|1300.1|1300.06|1297.86|0
1735050300000|2024-12-24 14:25:00|1300.06|1297.86|1301|1298.8|1302.19|1299.99|1297.93|1295.73|0
1735050600000|2024-12-24 14:30:00|1300.53|1298.33|1301.71|1299.51|1302.42|1300.22|1295.32|1293.12|0
1735050900000|2024-12-24 14:35:00|1300.29|1298.09|1303.84|1301.64|1305.98|1303.78|1298.4|1296.2|0
1735051200000|2024-12-24 14:40:00|1303.61|1301.41|1307.17|1304.97|1309.95|1307.75|1303.61|1301.41|0
1735051500000|2024-12-24 14:45:00|1307.64|1305.44|1308.12|1305.92|1309.54|1307.34|1306.93|1304.73|0
1735051800000|2024-12-24 14:50:00|1307.99|1305.79|1309.43|1307.23|1310.85|1308.65|1305.03|1302.83|0
1735052100000|2024-12-24 14:55:00|1308.48|1306.28|1311.32|1309.12|1312.04|1309.84|1306.82|1304.62|0
1735052400000|2024-12-24 15:00:00|1311.8|1309.6|1316.78|1314.58|1317.49|1315.29|1311.32|1309.12|0
1735052700000|2024-12-24 15:05:00|1317.02|1314.82|1314.52|1312.32|1319.86|1317.66|1314.17|1311.97|0
1735053000000|2024-12-24 15:10:00|1314.41|1312.21|1319.86|1317.66|1319.86|1317.66|1314.41|1312.21|0
1735053300000|2024-12-24 15:15:00|1320.1|1317.9|1321.05|1318.85|1321.76|1319.56|1319.15|1316.95|0
1735053600000|2024-12-24 15:20:00|1320.57|1318.37|1320.07|1317.87|1321.02|1318.82|1317.25|1315.05|0
1735053900000|2024-12-24 15:25:00|1319.83|1317.63|1320.54|1318.34|1321.97|1319.77|1319.83|1317.63|0
1735054200000|2024-12-24 15:30:00|1320.66|1318.46|1324.82|1322.62|1324.82|1322.62|1320.18|1317.98|0
1735054500000|2024-12-24 15:35:00|1324.58|1322.38|1326.01|1323.81|1327.67|1325.47|1323.39|1321.19|0
1735054800000|2024-12-24 15:40:00|1326.48|1324.28|1330.76|1328.56|1331|1328.8|1326.48|1324.28|0
1735055100000|2024-12-24 15:45:00|1330.52|1328.32|1331|1328.8|1331.71|1329.51|1329.33|1327.13|0
1735055400000|2024-12-24 15:50:00|1330.76|1328.56|1325.53|1323.33|1331|1328.8|1325.05|1322.85|0
1735055700000|2024-12-24 15:55:00|1325.77|1323.57|1330.04|1327.84|1330.28|1328.08|1325.53|1323.33|0
1735056000000|2024-12-24 16:00:00|1329.81|1327.61|1330.52|1328.32|1331.71|1329.51|1329.09|1326.89|0
1735056300000|2024-12-24 16:05:00|1330.76|1328.56|1329.57|1327.37|1330.76|1328.56|1326.95|1324.75|0
1735056600000|2024-12-24 16:10:00|1329.33|1327.13|1328.38|1326.18|1329.33|1327.13|1326.24|1324.04|0
1735056900000|2024-12-24 16:15:00|1328.49|1326.29|1329.12|1326.92|1330.8|1328.6|1328.14|1325.94|0
1735057200000|2024-12-24 16:20:00|1329.35|1327.15|1330.78|1328.58|1331.02|1328.82|1328.04|1325.84|0
1735057500000|2024-12-24 16:25:00|1331.02|1328.82|1330.06|1327.86|1331.25|1329.05|1329.83|1327.63|0
1735057800000|2024-12-24 16:30:00|1329.83|1327.63|1331.01|1328.81|1331.01|1328.81|1328.64|1326.44|0
1735058100000|2024-12-24 16:35:00|1330.78|1328.58|1332.68|1330.48|1333.15|1330.95|1329.83|1327.63|0
1735058400000|2024-12-24 16:40:00|1332.92|1330.72|1335.06|1332.86|1335.41|1333.21|1332.68|1330.48|0
1735058700000|2024-12-24 16:45:00|1334.82|1332.62|1335.29|1333.09|1335.77|1333.57|1334.1|1331.9|0
1735059000000|2024-12-24 16:50:00|1335.06|1332.86|1329.35|1327.15|1335.64|1333.44|1326.49|1324.29|0
1735059300000|2024-12-24 16:55:00|1329.11|1326.91|1327.68|1325.48|1333.15|1330.95|1327.21|1325.01|0
1735059600000|2024-12-24 17:00:00|1327.92|1325.72|1331.25|1329.05|1331.72|1329.52|1326.97|1324.77|0
1735059900000|2024-12-24 17:05:00|1331.49|1329.29|1333.86|1331.66|1333.98|1331.78|1331.01|1328.81|0
1735060200000|2024-12-24 17:10:00|1334.1|1331.9|1336|1333.8|1336|1333.8|1332.91|1330.71|0
1735060500000|2024-12-24 17:15:00|1336.24|1334.04|1336.72|1334.52|1336.72|1334.52|1334.57|1332.37|0
1735060800000|2024-12-24 17:20:00|1336.48|1334.28|1336.71|1334.51|1338.62|1336.42|1336|1333.8|0
1735061100000|2024-12-24 17:25:00|1336.95|1334.75|1338.85|1336.65|1340.28|1338.08|1336.95|1334.75|0
1735061400000|2024-12-24 17:30:00|1338.14|1335.94|1332.19|1329.99|1338.85|1336.65|1332.19|1329.99|0
1735061700000|2024-12-24 17:35:00|1332.43|1330.23|1336.95|1334.75|1337.19|1334.99|1329.69|1327.49|0
1735062000000|2024-12-24 17:40:00|1336.71|1334.51|1336.23|1334.03|1339.8|1337.6|1335.28|1333.08|0
1735062300000|2024-12-24 17:45:00|1335.76|1333.56|1336.95|1334.75|1337.19|1334.99|1332.42|1330.22|0
1735062600000|2024-12-24 17:50:00|1338.38|1336.18|1342.67|1340.47|1342.67|1340.47|1338.14|1335.94|0
1735062900000|2024-12-24 17:55:00|1341.95|1339.75|1348.15|1345.95|1348.63|1346.43|1341.47|1339.27|0
1735063200000|2024-12-24 18:00:00|1347.44|1345.24|1346|1343.8|1348.39|1346.19|1343.86|1341.66|0
1735063500000|2024-12-24 18:05:00|1346.24|1344.04|1344.21|1342.01|1347.67|1345.47|1344.1|1341.9|0
1735063800000|2024-12-24 18:10:00|1344.33|1342.13|1348.39|1346.19|1348.39|1346.19|1343.86|1341.66|0
1735064100000|2024-12-24 18:15:00|1348.15|1345.95|1348.15|1345.95|1348.15|1345.95|1348.15|1345.95|0
1735221600000|2024-12-26 14:00:00|1327.98|1325.78|1327.74|1325.54|1327.98|1325.78|1327.26|1325.06|0
1735221900000|2024-12-26 14:05:00|1327.85|1325.65|1328.21|1326.01|1328.45|1326.25|1326.07|1323.87|0
1735222200000|2024-12-26 14:10:00|1327.98|1325.78|1326.07|1323.87|1328.69|1326.49|1325.12|1322.92|0
1735222500000|2024-12-26 14:15:00|1325.94|1323.74|1326.54|1324.34|1328.21|1326.01|1325.47|1323.27|0
1735222800000|2024-12-26 14:20:00|1326.31|1324.11|1327.5|1325.3|1327.5|1325.3|1324.4|1322.2|0
1735223100000|2024-12-26 14:25:00|1327.74|1325.54|1329.16|1326.96|1329.16|1326.96|1326.78|1324.58|0
1735223400000|2024-12-26 14:30:00|1328.93|1326.73|1332.98|1330.78|1336.08|1333.88|1328.93|1326.73|0
1735223700000|2024-12-26 14:35:00|1332.5|1330.3|1332.02|1329.82|1335.72|1333.52|1329.16|1326.96|0
1735224000000|2024-12-26 14:40:00|1331.79|1329.59|1331.55|1329.35|1333.93|1331.73|1329.88|1327.68|0
1735224300000|2024-12-26 14:45:00|1331.78|1329.58|1330.59|1328.39|1334.52|1332.32|1330.23|1328.03|0
1735224600000|2024-12-26 14:50:00|1330.83|1328.63|1316.53|1314.33|1331.07|1328.87|1314.63|1312.43|0
1735224900000|2024-12-26 14:55:00|1317.96|1315.76|1331.54|1329.34|1332.97|1330.77|1317.25|1315.05|0
1735225200000|2024-12-26 15:00:00|1331.78|1329.58|1334.4|1332.2|1335.36|1333.16|1331.07|1328.87|0
1735225500000|2024-12-26 15:05:00|1334.64|1332.44|1327.49|1325.29|1336.07|1333.87|1327.49|1325.29|0
1735225800000|2024-12-26 15:10:00|1327.97|1325.77|1330.35|1328.15|1331.06|1328.86|1327.84|1325.64|0
1735226100000|2024-12-26 15:15:00|1330.46|1328.26|1327.49|1325.29|1330.46|1328.26|1327.01|1324.81|0
1735226400000|2024-12-26 15:20:00|1327.6|1325.4|1333.69|1331.49|1333.92|1331.72|1327.01|1324.81|0
1735226700000|2024-12-26 15:25:00|1333.45|1331.25|1334.4|1332.2|1334.88|1332.68|1331.78|1329.58|0
1735227000000|2024-12-26 15:30:00|1334.16|1331.96|1335.11|1332.91|1336.31|1334.11|1334.16|1331.96|0
1735227300000|2024-12-26 15:35:00|1335.35|1333.15|1334.64|1332.44|1335.83|1333.63|1333.45|1331.25|0
1735227600000|2024-12-26 15:40:00|1334.88|1332.68|1331.54|1329.34|1335.35|1333.15|1329.87|1327.67|0
1735227900000|2024-12-26 15:45:00|1331.77|1329.57|1335.83|1333.63|1336.07|1333.87|1330.7|1328.5|0
1735228200000|2024-12-26 15:50:00|1335.59|1333.39|1337.02|1334.82|1338.21|1336.01|1335.35|1333.15|0
1735228500000|2024-12-26 15:55:00|1336.3|1334.1|1339.88|1337.68|1340.12|1337.92|1335.59|1333.39|0
1735228800000|2024-12-26 16:00:00|1340.12|1337.92|1340.6|1338.4|1340.84|1338.64|1337.73|1335.53|0
1735229100000|2024-12-26 16:05:00|1340.36|1338.16|1340.12|1337.92|1340.84|1338.64|1339.17|1336.97|0
1735229400000|2024-12-26 16:10:00|1339.88|1337.68|1341.9|1339.7|1342.51|1340.31|1339.88|1337.68|0
1735229700000|2024-12-26 16:15:00|1342.03|1339.83|1343.22|1341.02|1343.22|1341.02|1342.03|1339.83|0
1735230000000|2024-12-26 16:20:00|1343.1|1340.9|1339.64|1337.44|1343.46|1341.26|1339.64|1337.44|0
1735230300000|2024-12-26 16:25:00|1339.4|1337.2|1339.73|1337.53|1340.44|1338.24|1337.1|1334.9|0
1735230600000|2024-12-26 16:30:00|1339.96|1337.76|1342.83|1340.63|1343.54|1341.34|1339.96|1337.76|0
1735230900000|2024-12-26 16:35:00|1342.59|1340.39|1344.02|1341.82|1344.02|1341.82|1342.35|1340.15|0
1735231200000|2024-12-26 16:40:00|1343.54|1341.34|1348.57|1346.37|1349.28|1347.08|1343.54|1341.34|0
1735231500000|2024-12-26 16:45:00|1348.33|1346.13|1349.52|1347.32|1349.52|1347.32|1347.37|1345.17|0
1735231800000|2024-12-26 16:50:00|1349.28|1347.08|1347.13|1344.93|1349.52|1347.32|1346.65|1344.45|0
1735232100000|2024-12-26 16:55:00|1347.37|1345.17|1349.52|1347.32|1350|1347.8|1347.37|1345.17|0
1735232400000|2024-12-26 17:00:00|1349.39|1347.19|1350.23|1348.03|1350.47|1348.27|1348.8|1346.6|0
1735232700000|2024-12-26 17:05:00|1350.11|1347.91|1349.99|1347.79|1350.95|1348.75|1349.76|1347.56|0
1735233000000|2024-12-26 17:10:00|1350.23|1348.03|1352.14|1349.94|1352.62|1350.42|1350.23|1348.03|0
1735233300000|2024-12-26 17:15:00|1352.38|1350.18|1355.01|1352.81|1356.2|1354|1351.9|1349.7|0
1735233600000|2024-12-26 17:20:00|1354.77|1352.57|1352.63|1350.43|1355.25|1353.05|1352.15|1349.95|0
1735233900000|2024-12-26 17:25:00|1352.39|1350.19|1347.14|1344.94|1352.86|1350.66|1347.01|1344.81|0
1735234200000|2024-12-26 17:30:00|1347.61|1345.41|1352.15|1349.95|1352.15|1349.95|1346.18|1343.98|0
1735234500000|2024-12-26 17:35:00|1351.67|1349.47|1348.09|1345.89|1352.39|1350.19|1347.13|1344.93|0
1735234800000|2024-12-26 17:40:00|1348.33|1346.13|1348.33|1346.13|1348.8|1346.6|1346.89|1344.69|0
1735235100000|2024-12-26 17:45:00|1348.56|1346.36|1341.17|1338.97|1348.8|1346.6|1337.11|1334.91|0
1735235400000|2024-12-26 17:50:00|1340.93|1338.73|1343.56|1341.36|1344.03|1341.83|1337.36|1335.16|0
1735235700000|2024-12-26 17:55:00|1343.8|1341.6|1341.65|1339.45|1344.75|1342.55|1338.79|1336.59|0
1735236000000|2024-12-26 18:00:00|1341.76|1339.56|1344.99|1342.79|1346.42|1344.22|1341.17|1338.97|0
1735236300000|2024-12-26 18:05:00|1345.23|1343.03|1347.85|1345.65|1347.85|1345.65|1342.84|1340.64|0
1735236600000|2024-12-26 18:10:00|1347.61|1345.41|1343.55|1341.35|1348.09|1345.89|1342.36|1340.16|0
1735236900000|2024-12-26 18:15:00|1343.32|1341.12|1349.63|1347.43|1350|1347.8|1343.32|1341.12|0
1735237200000|2024-12-26 18:20:00|1349.52|1347.32|1347.96|1345.76|1349.52|1347.32|1345.7|1343.5|0
1735237500000|2024-12-26 18:25:00|1348.09|1345.89|1348.56|1346.36|1350|1347.8|1348.09|1345.89|0
1735237800000|2024-12-26 18:30:00|1348.8|1346.6|1343.07|1340.87|1349.76|1347.56|1342.36|1340.16|0
1735238100000|2024-12-26 18:35:00|1342.83|1340.63|1345.46|1343.26|1347.61|1345.41|1342.83|1340.63|0
1735238400000|2024-12-26 18:40:00|1344.98|1342.78|1341.88|1339.68|1346.41|1344.21|1340.21|1338.01|0
1735238700000|2024-12-26 18:45:00|1342.12|1339.92|1346.17|1343.97|1347.6|1345.4|1341.64|1339.44|0
1735239000000|2024-12-26 18:50:00|1345.93|1343.73|1347.13|1344.93|1347.13|1344.93|1343.55|1341.35|0
1735239300000|2024-12-26 18:55:00|1347.37|1345.17|1345.22|1343.02|1347.84|1345.64|1343.07|1340.87|0
1735239600000|2024-12-26 19:00:00|1344.5|1342.3|1343.31|1341.11|1344.74|1342.54|1342.11|1339.91|0
1735239900000|2024-12-26 19:05:00|1343.07|1340.87|1341.16|1338.96|1343.55|1341.35|1339.25|1337.05|0
1735240200000|2024-12-26 19:10:00|1341.4|1339.2|1340.44|1338.24|1343.54|1341.34|1340.2|1338|0
1735240500000|2024-12-26 19:15:00|1339.97|1337.77|1339.97|1337.77|1341.99|1339.79|1339.01|1336.81|0
1735240800000|2024-12-26 19:20:00|1340.2|1338|1342.35|1340.15|1342.83|1340.63|1340.2|1338|0
1735241100000|2024-12-26 19:25:00|1342.11|1339.91|1341.87|1339.67|1343.3|1341.1|1341.16|1338.96|0
1735241400000|2024-12-26 19:30:00|1342.11|1339.91|1340.92|1338.72|1343.78|1341.58|1340.79|1338.59|0
1735241700000|2024-12-26 19:35:00|1341.16|1338.96|1344.02|1341.82|1344.02|1341.82|1340.68|1338.48|0
1735242000000|2024-12-26 19:40:00|1344.26|1342.06|1346.16|1343.96|1347.36|1345.16|1343.54|1341.34|0
1735242300000|2024-12-26 19:45:00|1346.4|1344.2|1346.88|1344.68|1348.55|1346.35|1346.16|1343.96|0
1735242600000|2024-12-26 19:50:00|1346.64|1344.44|1348.42|1346.22|1349.27|1347.07|1346.64|1344.44|0
1735242900000|2024-12-26 19:55:00|1348.55|1346.35|1349.26|1347.06|1349.74|1347.54|1348.07|1345.87|0
1735243200000|2024-12-26 20:00:00|1349.03|1346.83|1350.22|1348.02|1350.46|1348.26|1348.55|1346.35|0
1735243500000|2024-12-26 20:05:00|1349.98|1347.78|1351.65|1349.45|1352.84|1350.64|1349.98|1347.78|0
1735243800000|2024-12-26 20:10:00|1351.41|1349.21|1346.88|1344.68|1351.65|1349.45|1346.64|1344.44|0
1735244100000|2024-12-26 20:15:00|1346.64|1344.44|1349.26|1347.06|1349.26|1347.06|1346.4|1344.2|0
1735244400000|2024-12-26 20:20:00|1349.5|1347.3|1349.85|1347.65|1350.22|1348.02|1348.07|1345.87|0
1735244700000|2024-12-26 20:25:00|1349.98|1347.78|1349.74|1347.54|1350.93|1348.73|1349.74|1347.54|0
1735245000000|2024-12-26 20:30:00|1349.26|1347.06|1349.26|1347.06|1350.21|1348.01|1346.87|1344.67|0
1735245300000|2024-12-26 20:35:00|1349.02|1346.82|1349.74|1347.54|1350.69|1348.49|1348.07|1345.87|0
1735245600000|2024-12-26 20:40:00|1349.5|1347.3|1349.37|1347.17|1351.17|1348.97|1348.78|1346.58|0
1735245900000|2024-12-26 20:45:00|1349.73|1347.53|1350.21|1348.01|1352.36|1350.16|1348.89|1346.69|0
1735246200000|2024-12-26 20:50:00|1350.45|1348.25|1350.21|1348.01|1352|1349.8|1348.78|1346.58|0
1735246500000|2024-12-26 20:55:00|1349.49|1347.29|1344.38|1342.18|1350.45|1348.25|1343.67|1341.47|0
1735246800000|2024-12-26 21:00:00|1344.86|1342.66|1343.2|1341|1347.96|1345.76|1342.11|1339.91|0
1735247100000|2024-12-26 21:05:00|1342.72|1340.52|1342.01|1339.81|1344.39|1342.19|1341.53|1339.33|0
1735247400000|2024-12-26 21:10:00|1342.49|1340.29|1342.25|1340.05|1343.44|1341.24|1342.01|1339.81|0
1735247700000|2024-12-26 21:15:00|1342.35|1339.95|1342.35|1339.95|1343.06|1340.66|1341.39|1338.99|0
1735248000000|2024-12-26 21:20:00|1342.11|1339.71|1342.11|1339.71|1343.3|1340.9|1341.39|1338.99|0
1735248300000|2024-12-26 21:25:00|1342.34|1339.94|1342.58|1340.18|1343.06|1340.66|1342.11|1339.71|0
1735248600000|2024-12-26 21:30:00|1342.34|1339.94|1342.34|1339.94|1342.58|1340.18|1341.63|1339.23|0
1735248900000|2024-12-26 21:35:00|1342.46|1340.06|1342.1|1339.7|1342.82|1340.42|1341.87|1339.47|0
1735249200000|2024-12-26 21:40:00|1342.22|1339.82|1341.86|1339.46|1342.58|1340.18|1341.86|1339.46|0
1735249500000|2024-12-26 21:45:00|1341.98|1339.58|1341.86|1339.46|1342.1|1339.7|1341.15|1338.75|0
1735249800000|2024-12-26 21:50:00|1341.62|1339.22|1341.39|1338.99|1341.86|1339.46|1341.15|1338.75|0
1735250100000|2024-12-26 21:55:00|1341.15|1338.75|1341.02|1338.62|1341.86|1339.46|1340.91|1338.51|0
1735250400000|2024-12-26 22:00:00|1341.08|1338.68|1341.15|1338.75|1341.29|1338.89|1341.04|1338.64|0
1735250700000|2024-12-26 22:05:00|1341.14|1338.74|1341.39|1338.99|1341.64|1339.24|1341|1338.6|0
1735251000000|2024-12-26 22:10:00|1341.35|1338.95|1340.83|1338.43|1341.35|1338.95|1340.83|1338.43|0
1735251300000|2024-12-26 22:15:00|1340.87|1338.47|1341.5|1339.1|1341.53|1339.13|1340.87|1338.47|0
1735251600000|2024-12-26 22:20:00|1340.97|1338.57|1341.25|1338.85|1341.35|1338.95|1340.97|1338.57|0
1735251900000|2024-12-26 22:25:00|1341.32|1338.92|1341.32|1338.92|1341.32|1338.92|1341.32|1338.92|0
1735252200000|2024-12-26 22:30:00|1341.39|1338.99|1341.53|1339.13|1341.53|1339.13|1341.1|1338.7|0
1735252500000|2024-12-26 22:35:00|1341.64|1339.24|1341.74|1339.34|1341.74|1339.34|1341.64|1339.24|0
1735252800000|2024-12-26 22:40:00|1341.35|1338.95|1341.35|1338.95|1341.39|1338.99|1341.35|1338.95|0
1735253100000|2024-12-26 22:45:00|1341.39|1338.99|1341.39|1338.99|1341.39|1338.99|1341.39|1338.99|0
1735253400000|2024-12-26 22:50:00|1341.35|1338.95|1340.68|1338.28|1341.39|1338.99|1340.68|1338.28|0
1735253700000|2024-12-26 22:55:00|1340.64|1338.24|1340.51|1338.11|1340.78|1338.38|1340.51|1338.11|0
1735254000000|2024-12-26 23:00:00|1340.54|1338.14|1342.92|1340.52|1343.28|1340.88|1340.54|1338.14|0
1735254300000|2024-12-26 23:05:00|1342.81|1340.41|1341.37|1338.97|1343.04|1340.64|1340.9|1338.5|0
1735254600000|2024-12-26 23:10:00|1341.61|1339.21|1340.42|1338.02|1341.61|1339.21|1339.46|1337.06|0
1735254900000|2024-12-26 23:15:00|1340.06|1337.66|1341.85|1339.45|1341.85|1339.45|1339.94|1337.54|0
1735255200000|2024-12-26 23:20:00|1341.72|1339.32|1342.33|1339.93|1342.56|1340.16|1341.49|1339.09|0
1735255500000|2024-12-26 23:25:00|1342.56|1340.16|1343.04|1340.64|1343.28|1340.88|1342.2|1339.8|0
1735255800000|2024-12-26 23:30:00|1342.8|1340.4|1341.37|1338.97|1342.8|1340.4|1340.78|1338.38|0
1735256100000|2024-12-26 23:35:00|1341.26|1338.86|1342.09|1339.69|1342.33|1339.93|1340.9|1338.5|0
1735256400000|2024-12-26 23:40:00|1341.97|1339.57|1342.69|1340.29|1342.69|1340.29|1341.74|1339.34|0
1735256700000|2024-12-26 23:45:00|1342.8|1340.4|1343.64|1341.24|1343.64|1341.24|1342.21|1339.81|0
1735257000000|2024-12-26 23:50:00|1343.17|1340.77|1344.47|1342.07|1344.6|1342.2|1343.17|1340.77|0
1735257300000|2024-12-26 23:55:00|1344.36|1341.96|1344.47|1342.07|1344.6|1342.2|1342.8|1340.4|0
1735257600000|2024-12-27 00:00:00|1343.88|1341.48|1344.12|1341.72|1344.6|1342.2|1343.64|1341.24|0
1735257900000|2024-12-27 00:05:00|1344|1341.6|1342.92|1340.52|1344|1341.6|1342.8|1340.4|0
1735258200000|2024-12-27 00:10:00|1342.69|1340.29|1342.69|1340.29|1342.69|1340.29|1341.97|1339.57|0
1735258500000|2024-12-27 00:15:00|1342.21|1339.81|1337.67|1335.27|1342.21|1339.81|1337.67|1335.27|0
1735258800000|2024-12-27 00:20:00|1337.91|1335.51|1337.31|1334.91|1337.91|1335.51|1333.86|1331.46|0
1735259100000|2024-12-27 00:25:00|1337.2|1334.8|1337.07|1334.67|1337.67|1335.27|1336|1333.6|0
1735259400000|2024-12-27 00:30:00|1336.96|1334.56|1336.48|1334.08|1337.43|1335.03|1336.24|1333.84|0
1735259700000|2024-12-27 00:35:00|1336.72|1334.32|1336.24|1333.84|1336.96|1334.56|1335.4|1333|0
1735260000000|2024-12-27 00:40:00|1336.11|1333.71|1335.52|1333.12|1336.24|1333.84|1335.52|1333.12|0
1735260300000|2024-12-27 00:45:00|1335.64|1333.24|1338.26|1335.86|1338.62|1336.22|1335.52|1333.12|0
1735260600000|2024-12-27 00:50:00|1338.38|1335.98|1336.71|1334.31|1338.38|1335.98|1336.35|1333.95|0
1735260900000|2024-12-27 00:55:00|1336.47|1334.07|1336.47|1334.07|1336.95|1334.55|1336|1333.6|0
1735261200000|2024-12-27 01:00:00|1336.24|1333.84|1336.23|1333.83|1336.95|1334.55|1335.52|1333.12|0
1735261500000|2024-12-27 01:05:00|1336.11|1333.71|1335.04|1332.64|1336.23|1333.83|1334.44|1332.04|0
1735261800000|2024-12-27 01:10:00|1334.8|1332.4|1335.15|1332.75|1336.23|1333.83|1334.68|1332.28|0
1735262100000|2024-12-27 01:15:00|1335.04|1332.64|1335.86|1333.46|1336.57|1334.17|1335.04|1332.64|0
1735262400000|2024-12-27 01:20:00|1336.1|1333.7|1335.38|1332.98|1336.1|1333.7|1333.95|1331.55|0
1735262700000|2024-12-27 01:25:00|1335.14|1332.74|1334.9|1332.5|1335.86|1333.46|1334.43|1332.03|0
1735263000000|2024-12-27 01:30:00|1334.8|1332.6|1335.76|1333.56|1335.99|1333.79|1334.8|1332.6|0
1735263300000|2024-12-27 01:35:00|1335.63|1333.43|1335.28|1333.08|1335.87|1333.67|1334.8|1332.6|0
1735263600000|2024-12-27 01:40:00|1335.04|1332.84|1336.71|1334.51|1336.95|1334.75|1334.8|1332.6|0
1735263900000|2024-12-27 01:45:00|1336.58|1334.38|1337.18|1334.98|1337.66|1335.46|1336.47|1334.27|0
1735264200000|2024-12-27 01:50:00|1337.3|1335.1|1337.18|1334.98|1337.66|1335.46|1335.75|1333.55|0
1735264500000|2024-12-27 01:55:00|1337.06|1334.86|1336.23|1334.03|1337.18|1334.98|1336.23|1334.03|0
1735264800000|2024-12-27 02:00:00|1335.99|1333.79|1335.99|1333.79|1336.23|1334.03|1334.8|1332.6|0
1735265100000|2024-12-27 02:05:00|1335.75|1333.55|1335.75|1333.55|1336.58|1334.38|1335.27|1333.07|0
1735265400000|2024-12-27 02:10:00|1335.99|1333.79|1336.23|1334.03|1337.29|1335.09|1335.99|1333.79|0
1735265700000|2024-12-27 02:15:00|1336.46|1334.26|1336.1|1333.9|1336.58|1334.38|1335.27|1333.07|0
1735266000000|2024-12-27 02:20:00|1336.22|1334.02|1336.1|1333.9|1336.22|1334.02|1335.38|1333.18|0
1735266300000|2024-12-27 02:25:00|1336.22|1334.02|1336.94|1334.74|1337.18|1334.98|1335.99|1333.79|0
1735266600000|2024-12-27 02:30:00|1336.7|1334.5|1336.46|1334.26|1337.18|1334.98|1336.22|1334.02|0
1735266900000|2024-12-27 02:35:00|1336.7|1334.5|1337.18|1334.98|1337.41|1335.21|1336.46|1334.26|0
1735267200000|2024-12-27 02:40:00|1337.29|1335.09|1336.34|1334.14|1337.29|1335.09|1336.22|1334.02|0
1735267500000|2024-12-27 02:45:00|1336.46|1334.26|1335.98|1333.78|1336.46|1334.26|1335.98|1333.78|0
1735267800000|2024-12-27 02:50:00|1335.74|1333.54|1335.5|1333.3|1335.98|1333.78|1335.14|1332.94|0
1735268100000|2024-12-27 02:55:00|1335.27|1333.07|1334.79|1332.59|1335.5|1333.3|1334.79|1332.59|0
1735268400000|2024-12-27 03:00:00|1334.55|1332.35|1335.38|1333.18|1335.5|1333.3|1334.55|1332.35|0
1735268700000|2024-12-27 03:05:00|1335.5|1333.3|1334.55|1332.35|1335.5|1333.3|1334.55|1332.35|0
1735269000000|2024-12-27 03:10:00|1334.66|1332.46|1335.62|1333.42|1335.98|1333.78|1334.66|1332.46|0
1735269300000|2024-12-27 03:15:00|1335.74|1333.54|1334.55|1332.35|1335.74|1333.54|1334.31|1332.11|0
1735269600000|2024-12-27 03:20:00|1334.31|1332.11|1333.59|1331.39|1334.55|1332.35|1333.35|1331.15|0
1735269900000|2024-12-27 03:25:00|1333.35|1331.15|1333.83|1331.63|1334.31|1332.11|1333.35|1331.15|0
1735270200000|2024-12-27 03:30:00|1334.07|1331.87|1334.66|1332.46|1334.66|1332.46|1333.7|1331.5|0
1735270500000|2024-12-27 03:35:00|1334.54|1332.34|1332.63|1330.43|1334.66|1332.46|1332.51|1330.31|0
1735270800000|2024-12-27 03:40:00|1332.87|1330.67|1332.75|1330.55|1333.35|1331.15|1332.63|1330.43|0
1735271100000|2024-12-27 03:45:00|1332.63|1330.43|1334.3|1332.1|1334.3|1332.1|1332.63|1330.43|0
1735271400000|2024-12-27 03:50:00|1334.54|1332.34|1334.78|1332.58|1335.26|1333.06|1334.54|1332.34|0
1735271700000|2024-12-27 03:55:00|1334.54|1332.34|1334.3|1332.1|1334.54|1332.34|1334.06|1331.86|0
1735272000000|2024-12-27 04:00:00|1334.42|1332.22|1334.78|1332.58|1335.02|1332.82|1334.3|1332.1|0
1735272300000|2024-12-27 04:05:00|1334.65|1332.45|1334.54|1332.34|1335.25|1333.05|1334.3|1332.1|0
1735272600000|2024-12-27 04:10:00|1334.3|1332.1|1334.78|1332.58|1335.01|1332.81|1334.06|1331.86|0
1735272900000|2024-12-27 04:15:00|1334.54|1332.34|1334.3|1332.1|1334.78|1332.58|1334.06|1331.86|0
1735273200000|2024-12-27 04:20:00|1334.17|1331.97|1334.3|1332.1|1334.3|1332.1|1333.34|1331.14|0
1735273500000|2024-12-27 04:25:00|1334.54|1332.34|1334.3|1332.1|1334.54|1332.34|1334.06|1331.86|0
1735273800000|2024-12-27 04:30:00|1334.41|1332.21|1333.82|1331.62|1334.77|1332.57|1333.82|1331.62|0
1735274100000|2024-12-27 04:35:00|1333.93|1331.73|1334.41|1332.21|1334.53|1332.33|1333.93|1331.73|0
1735274400000|2024-12-27 04:40:00|1334.29|1332.09|1334.77|1332.57|1335.01|1332.81|1334.29|1332.09|0
1735274700000|2024-12-27 04:45:00|1334.88|1332.68|1334.29|1332.09|1334.88|1332.68|1333.82|1331.62|0
1735275000000|2024-12-27 04:50:00|1334.05|1331.85|1333.58|1331.38|1334.53|1332.33|1333.58|1331.38|0
1735275300000|2024-12-27 04:55:00|1333.69|1331.49|1333.34|1331.14|1333.81|1331.61|1332.62|1330.42|0
1735275600000|2024-12-27 05:00:00|1332.97|1330.77|1333.69|1331.49|1334.4|1332.2|1332.97|1330.77|0
1735275900000|2024-12-27 05:05:00|1333.57|1331.37|1334.77|1332.57|1335.01|1332.81|1333.57|1331.37|0
1735276200000|2024-12-27 05:10:00|1334.64|1332.44|1335.24|1333.04|1335.48|1333.28|1334.64|1332.44|0
1735276500000|2024-12-27 05:15:00|1335.12|1332.92|1335.96|1333.76|1336.2|1334|1335.12|1332.92|0
1735276800000|2024-12-27 05:20:00|1335.72|1333.52|1334.53|1332.33|1335.72|1333.52|1334.29|1332.09|0
1735277100000|2024-12-27 05:25:00|1334.76|1332.56|1335.24|1333.04|1335.96|1333.76|1334.76|1332.56|0
1735277400000|2024-12-27 05:30:00|1335.12|1332.92|1334.52|1332.32|1335.24|1333.04|1334.29|1332.09|0
1735277700000|2024-12-27 05:35:00|1334.4|1332.2|1333.81|1331.61|1334.52|1332.32|1333.81|1331.61|0
1735278000000|2024-12-27 05:40:00|1333.92|1331.72|1333.81|1331.61|1334.28|1332.08|1333.09|1330.89|0
1735278300000|2024-12-27 05:45:00|1333.57|1331.37|1333.33|1331.13|1333.68|1331.48|1332.97|1330.77|0
1735278600000|2024-12-27 05:50:00|1333.44|1331.24|1332.85|1330.65|1333.44|1331.24|1332.73|1330.53|0
1735278900000|2024-12-27 05:55:00|1332.73|1330.53|1332.85|1330.65|1333.2|1331|1332.61|1330.41|0
1735279200000|2024-12-27 06:00:00|1332.73|1330.53|1331.42|1329.22|1332.96|1330.76|1331.18|1328.98|0
1735279500000|2024-12-27 06:05:00|1331.29|1329.09|1328.8|1326.6|1331.66|1329.46|1328.32|1326.12|0
1735279800000|2024-12-27 06:10:00|1328.91|1326.71|1329.41|1327.21|1329.41|1327.21|1328.24|1326.04|0
1735280100000|2024-12-27 06:15:00|1329.65|1327.45|1329.65|1327.45|1330.13|1327.93|1328.93|1326.73|0
1735280400000|2024-12-27 06:20:00|1329.76|1327.56|1329.17|1326.97|1330|1327.8|1329.17|1326.97|0
1735280700000|2024-12-27 06:25:00|1329.41|1327.21|1328.22|1326.02|1329.41|1327.21|1327.74|1325.54|0
1735281000000|2024-12-27 06:30:00|1328.45|1326.25|1328.93|1326.73|1329.52|1327.32|1328.22|1326.02|0
1735281300000|2024-12-27 06:35:00|1328.69|1326.49|1329.65|1327.45|1329.65|1327.45|1328.45|1326.25|0
1735281600000|2024-12-27 06:40:00|1329.41|1327.21|1329.88|1327.68|1329.88|1327.68|1328.93|1326.73|0
1735281900000|2024-12-27 06:45:00|1329.64|1327.44|1328.93|1326.73|1329.88|1327.68|1328.93|1326.73|0
1735282200000|2024-12-27 06:50:00|1329.16|1326.96|1329.4|1327.2|1329.64|1327.44|1328.92|1326.72|0
1735282500000|2024-12-27 06:55:00|1329.51|1327.31|1329.63|1327.43|1329.87|1327.67|1329.4|1327.2|0
1735282800000|2024-12-27 07:00:00|1329.4|1327.2|1328.79|1326.59|1329.63|1327.43|1328.56|1326.36|0
1735283100000|2024-12-27 07:05:00|1328.92|1326.72|1328.44|1326.24|1329.03|1326.83|1327.96|1325.76|0
1735283400000|2024-12-27 07:10:00|1328.32|1326.12|1328.55|1326.35|1328.92|1326.72|1327.6|1325.4|0
1735283700000|2024-12-27 07:15:00|1328.44|1326.24|1329.39|1327.19|1329.63|1327.43|1328.44|1326.24|0
1735284000000|2024-12-27 07:20:00|1329.63|1327.43|1331.06|1328.86|1331.3|1329.1|1329.63|1327.43|0
1735284300000|2024-12-27 07:25:00|1330.82|1328.62|1329.74|1327.54|1331.06|1328.86|1329.39|1327.19|0
1735284600000|2024-12-27 07:30:00|1329.63|1327.43|1330.1|1327.9|1330.34|1328.14|1329.63|1327.43|0
1735284900000|2024-12-27 07:35:00|1329.98|1327.78|1329.63|1327.43|1330.34|1328.14|1329.15|1326.95|0
1735285200000|2024-12-27 07:40:00|1329.5|1327.3|1329.15|1326.95|1329.98|1327.78|1329.15|1326.95|0
1735285500000|2024-12-27 07:45:00|1329.26|1327.06|1329.15|1326.95|1329.39|1327.19|1328.91|1326.71|0
1735285800000|2024-12-27 07:50:00|1328.91|1326.71|1328.91|1326.71|1329.39|1327.19|1328.67|1326.47|0
1735286100000|2024-12-27 07:55:00|1329.15|1326.95|1327.24|1325.04|1329.15|1326.95|1326.76|1324.56|0
1735286400000|2024-12-27 08:00:00|1327.35|1325.15|1323.19|1320.99|1328.78|1326.58|1323.19|1320.99|0
1735286700000|2024-12-27 08:05:00|1323.3|1321.1|1324.86|1322.66|1325.57|1323.37|1322.47|1320.27|0
1735287000000|2024-12-27 08:10:00|1325.09|1322.89|1324.38|1322.18|1326.52|1324.32|1324.38|1322.18|0
1735287300000|2024-12-27 08:15:00|1324.49|1322.29|1324.85|1322.65|1328.67|1326.47|1324.49|1322.29|0
1735287600000|2024-12-27 08:20:00|1324.62|1322.42|1326.76|1324.56|1327.24|1325.04|1324.62|1322.42|0
1735287900000|2024-12-27 08:25:00|1327|1324.8|1326.04|1323.84|1327.24|1325.04|1325.57|1323.37|0
1735288200000|2024-12-27 08:30:00|1326.28|1324.08|1323.66|1321.46|1327|1324.8|1323.42|1321.22|0
1735288500000|2024-12-27 08:35:00|1323.54|1321.34|1322.23|1320.03|1324.14|1321.94|1321.99|1319.79|0
1735288800000|2024-12-27 08:40:00|1322.58|1320.38|1321.99|1319.79|1323.18|1320.98|1321.28|1319.08|0
1735289100000|2024-12-27 08:45:00|1322.23|1320.03|1321.99|1319.79|1323.18|1320.98|1321.52|1319.32|0
1735289400000|2024-12-27 08:50:00|1321.87|1319.67|1322.7|1320.5|1322.94|1320.74|1321.75|1319.55|0
1735289700000|2024-12-27 08:55:00|1322.47|1320.27|1322.47|1320.27|1323.77|1321.57|1322.23|1320.03|0
1735290000000|2024-12-27 09:00:00|1322.7|1320.5|1322.46|1320.26|1323.29|1321.09|1321.63|1319.43|0
1735290300000|2024-12-27 09:05:00|1322.58|1320.38|1323.65|1321.45|1324.13|1321.93|1321.75|1319.55|0
1735290600000|2024-12-27 09:10:00|1323.42|1321.22|1324.37|1322.17|1324.37|1322.17|1323.05|1320.85|0
1735290900000|2024-12-27 09:15:00|1324.13|1321.93|1322.94|1320.74|1324.61|1322.41|1322.7|1320.5|0
1735291200000|2024-12-27 09:20:00|1322.7|1320.5|1324.37|1322.17|1324.84|1322.64|1322.7|1320.5|0
1735291500000|2024-12-27 09:25:00|1324.24|1322.04|1324.6|1322.4|1324.6|1322.4|1323.18|1320.98|0
1735291800000|2024-12-27 09:30:00|1324.84|1322.64|1324.13|1321.93|1324.84|1322.64|1323.89|1321.69|0
1735292100000|2024-12-27 09:35:00|1324.24|1322.04|1325.32|1323.12|1325.32|1323.12|1323.65|1321.45|0
1735292400000|2024-12-27 09:40:00|1325.56|1323.36|1324.95|1322.75|1326.03|1323.83|1324.36|1322.16|0
1735292700000|2024-12-27 09:45:00|1325.08|1322.88|1324.12|1321.92|1325.08|1322.88|1324.12|1321.92|0
1735293000000|2024-12-27 09:50:00|1324.24|1322.04|1322.46|1320.26|1324.6|1322.4|1322.22|1320.02|0
1735293300000|2024-12-27 09:55:00|1322.57|1320.37|1322.93|1320.73|1322.93|1320.73|1321.03|1318.83|0
1735293600000|2024-12-27 10:00:00|1322.69|1320.49|1323.76|1321.56|1324.24|1322.04|1322.69|1320.49|0
1735293900000|2024-12-27 10:05:00|1323.65|1321.45|1323.64|1321.44|1324.24|1322.04|1322.93|1320.73|0
1735294200000|2024-12-27 10:10:00|1323.41|1321.21|1323.88|1321.68|1324.12|1321.92|1323.17|1320.97|0
1735294500000|2024-12-27 10:15:00|1324.12|1321.92|1323.17|1320.97|1324.12|1321.92|1323.17|1320.97|0
1735294800000|2024-12-27 10:20:00|1323.04|1320.84|1323.64|1321.44|1324.36|1322.16|1322.69|1320.49|0
1735295100000|2024-12-27 10:25:00|1323.76|1321.56|1323.88|1321.68|1324.12|1321.92|1323.16|1320.96|0
1735295400000|2024-12-27 10:30:00|1323.64|1321.44|1323.4|1321.2|1324.12|1321.92|1323.4|1321.2|0
1735295700000|2024-12-27 10:35:00|1323.64|1321.44|1321.97|1319.77|1323.64|1321.44|1321.97|1319.77|0
1735296000000|2024-12-27 10:40:00|1321.73|1319.53|1322.92|1320.72|1323.88|1321.68|1321.73|1319.53|0
1735296300000|2024-12-27 10:45:00|1323.04|1320.84|1321.73|1319.53|1323.64|1321.44|1321.49|1319.29|0
1735296600000|2024-12-27 10:50:00|1321.97|1319.77|1324.11|1321.91|1324.35|1322.15|1321.73|1319.53|0
1735296900000|2024-12-27 10:55:00|1323.99|1321.79|1324.35|1322.15|1324.35|1322.15|1322.68|1320.48|0
1735297200000|2024-12-27 11:00:00|1324.59|1322.39|1323.64|1321.44|1324.83|1322.63|1323.16|1320.96|0
1735297500000|2024-12-27 11:05:00|1323.87|1321.67|1324.83|1322.63|1325.06|1322.86|1323.63|1321.43|0
1735297800000|2024-12-27 11:10:00|1324.59|1322.39|1323.99|1321.79|1325.06|1322.86|1323.87|1321.67|0
1735298100000|2024-12-27 11:15:00|1324.11|1321.91|1323.16|1320.96|1324.46|1322.26|1323.16|1320.96|0
1735298400000|2024-12-27 11:20:00|1322.92|1320.72|1323.63|1321.43|1324.11|1321.91|1322.44|1320.24|0
1735298700000|2024-12-27 11:25:00|1323.39|1321.19|1323.87|1321.67|1324.11|1321.91|1322.68|1320.48|0
1735299000000|2024-12-27 11:30:00|1324.11|1321.91|1324.34|1322.14|1324.58|1322.38|1323.63|1321.43|0
1735299300000|2024-12-27 11:35:00|1324.58|1322.38|1324.11|1321.91|1324.82|1322.62|1323.63|1321.43|0
1735299600000|2024-12-27 11:40:00|1323.87|1321.67|1325.3|1323.1|1325.3|1323.1|1323.63|1321.43|0
1735299900000|2024-12-27 11:45:00|1325.53|1323.33|1324.58|1322.38|1326.13|1323.93|1323.39|1321.19|0
1735300200000|2024-12-27 11:50:00|1325.06|1322.86|1325.53|1323.33|1325.77|1323.57|1324.58|1322.38|0
1735300500000|2024-12-27 11:55:00|1325.65|1323.45|1326.01|1323.81|1326.12|1323.92|1325.29|1323.09|0
1735300800000|2024-12-27 12:00:00|1326.25|1324.05|1328.03|1325.83|1328.27|1326.07|1326.01|1323.81|0
1735301100000|2024-12-27 12:05:00|1328.15|1325.95|1328.87|1326.67|1329.11|1326.91|1326.96|1324.76|0
1735301400000|2024-12-27 12:10:00|1329.11|1326.91|1328.39|1326.19|1329.11|1326.91|1328.03|1325.83|0
1735301700000|2024-12-27 12:15:00|1328.27|1326.07|1326.96|1324.76|1328.27|1326.07|1326.24|1324.04|0
1735302000000|2024-12-27 12:20:00|1326.72|1324.52|1326.6|1324.4|1326.96|1324.76|1325.05|1322.85|0
1735302300000|2024-12-27 12:25:00|1326.72|1324.52|1326.24|1324.04|1326.72|1324.52|1326|1323.8|0
1735302600000|2024-12-27 12:30:00|1326.48|1324.28|1326.24|1324.04|1326.59|1324.39|1325.53|1323.33|0
1735302900000|2024-12-27 12:35:00|1326|1323.8|1324.33|1322.13|1326.48|1324.28|1324.21|1322.01|0
1735303200000|2024-12-27 12:40:00|1324.21|1322.01|1324.33|1322.13|1325.05|1322.85|1324.09|1321.89|0
1735303500000|2024-12-27 12:45:00|1324.57|1322.37|1324.57|1322.37|1325.16|1322.96|1324.33|1322.13|0
1735303800000|2024-12-27 12:50:00|1324.81|1322.61|1325.28|1323.08|1325.76|1323.56|1324.81|1322.61|0
1735304100000|2024-12-27 12:55:00|1325.05|1322.85|1325.76|1323.56|1326|1323.8|1324.81|1322.61|0
1735304400000|2024-12-27 13:00:00|1325.52|1323.32|1323.85|1321.65|1325.52|1323.32|1322.9|1320.7|0
1735304700000|2024-12-27 13:05:00|1324.09|1321.89|1322.42|1320.22|1324.57|1322.37|1321.47|1319.27|0
1735305000000|2024-12-27 13:10:00|1322.54|1320.34|1324.09|1321.89|1324.33|1322.13|1322.3|1320.1|0
1735305300000|2024-12-27 13:15:00|1324.33|1322.13|1322.9|1320.7|1324.33|1322.13|1322.3|1320.1|0
1735305600000|2024-12-27 13:20:00|1322.66|1320.46|1321.34|1319.14|1323.01|1320.81|1320.99|1318.79|0
1735305900000|2024-12-27 13:25:00|1321.23|1319.03|1321.7|1319.5|1322.06|1319.86|1320.04|1317.84|0
1735306200000|2024-12-27 13:30:00|1321.82|1319.62|1319.32|1317.12|1321.94|1319.74|1319.08|1316.88|0
1735306500000|2024-12-27 13:35:00|1319.08|1316.88|1318.03|1315.83|1319.58|1317.38|1315.99|1313.79|0
1735306800000|2024-12-27 13:40:00|1318.15|1315.95|1320.29|1318.09|1320.53|1318.33|1316.96|1314.76|0
1735307100000|2024-12-27 13:45:00|1320.06|1317.86|1320.53|1318.33|1320.53|1318.33|1319.1|1316.9|0
1735307400000|2024-12-27 13:50:00|1321.01|1318.81|1321.72|1319.52|1321.96|1319.76|1319.58|1317.38|0
1735307700000|2024-12-27 13:55:00|1321.84|1319.64|1317.19|1314.99|1322.2|1320|1317.19|1314.99|0
1735308000000|2024-12-27 14:00:00|1317.07|1314.87|1313.62|1311.42|1318.39|1316.19|1312.67|1310.47|0
1735308300000|2024-12-27 14:05:00|1313.38|1311.18|1314.57|1312.37|1315.76|1313.56|1313.38|1311.18|0
1735308600000|2024-12-27 14:10:00|1314.33|1312.13|1313.73|1311.53|1315.05|1312.85|1312.43|1310.23|0
1735308900000|2024-12-27 14:15:00|1313.62|1311.42|1311|1308.8|1313.97|1311.77|1310.05|1307.85|0
1735309200000|2024-12-27 14:20:00|1310.76|1308.56|1309.33|1307.13|1311.71|1309.51|1308.73|1306.53|0
1735309500000|2024-12-27 14:25:00|1310.05|1307.85|1303.62|1301.42|1310.52|1308.32|1302.67|1300.47|0
1735309800000|2024-12-27 14:30:00|1305.05|1302.85|1299.34|1297.14|1306.24|1304.04|1299.34|1297.14|0
1735310100000|2024-12-27 14:35:00|1299.58|1297.38|1295.53|1293.33|1302.43|1300.23|1294.11|1291.91|0
1735310400000|2024-12-27 14:40:00|1295.06|1292.86|1294.29|1292.09|1300.53|1298.33|1294.29|1292.09|0
1735310700000|2024-12-27 14:45:00|1293.57|1291.37|1303.08|1300.88|1304.04|1301.84|1293.57|1291.37|0
1735311000000|2024-12-27 14:50:00|1301.18|1298.98|1299.04|1296.84|1303.8|1301.6|1298.09|1295.89|0
1735311300000|2024-12-27 14:55:00|1298.8|1296.6|1296.19|1293.99|1299.28|1297.08|1295.23|1293.03|0
1735311600000|2024-12-27 15:00:00|1296.66|1294.46|1278.17|1275.97|1298.33|1296.13|1278.17|1275.97|0
1735311900000|2024-12-27 15:05:00|1278.88|1276.68|1279.91|1277.71|1281.57|1279.37|1272|1269.8|0
1735312200000|2024-12-27 15:10:00|1279.43|1277.23|1269.5|1267.3|1279.43|1277.23|1266.77|1264.57|0
1735312500000|2024-12-27 15:15:00|1269.97|1267.77|1260.53|1258.33|1269.97|1267.77|1257.99|1255.79|0
1735312800000|2024-12-27 15:20:00|1260.18|1257.98|1266.23|1264.03|1274.85|1272.65|1258.87|1256.67|0
1735313100000|2024-12-27 15:25:00|1266.93|1264.73|1262.08|1259.88|1267.17|1264.97|1260.9|1258.7|0
1735313400000|2024-12-27 15:30:00|1259.95|1257.75|1256.91|1254.71|1262.35|1260.15|1253.48|1251.28|0
1735313700000|2024-12-27 15:35:00|1257.85|1255.65|1261.16|1258.96|1261.75|1259.55|1256.91|1254.71|0
1735314000000|2024-12-27 15:40:00|1259.98|1257.78|1268.26|1266.06|1270.62|1268.42|1258.56|1256.36|0
1735314300000|2024-12-27 15:45:00|1267.55|1265.35|1270.66|1268.46|1273.94|1271.74|1263.12|1260.92|0
1735314600000|2024-12-27 15:50:00|1271.61|1269.41|1273.69|1271.49|1274.17|1271.97|1269|1266.8|0
1735314900000|2024-12-27 15:55:00|1273.57|1271.37|1267.76|1265.56|1273.57|1271.37|1266.81|1264.61|0
1735315200000|2024-12-27 16:00:00|1267.29|1265.09|1257.98|1255.78|1268.24|1266.04|1257|1254.8|0
1735315500000|2024-12-27 16:05:00|1259.34|1257.14|1258.39|1256.19|1261.7|1259.5|1256.37|1254.17|0
1735315800000|2024-12-27 16:10:00|1257.91|1255.71|1254.6|1252.4|1261.94|1259.74|1254.36|1252.16|0
1735316100000|2024-12-27 16:15:00|1256.26|1254.06|1256.49|1254.29|1259.1|1256.9|1255.07|1252.87|0
1735316400000|2024-12-27 16:20:00|1256.26|1254.06|1259.59|1257.39|1261.01|1258.81|1256.02|1253.82|0
1735316700000|2024-12-27 16:25:00|1259.83|1257.63|1273.72|1271.52|1274.19|1271.99|1259.83|1257.63|0
1735317000000|2024-12-27 16:30:00|1272.77|1270.57|1272.96|1270.76|1274.43|1272.23|1268.97|1266.77|0
1735317300000|2024-12-27 16:35:00|1273.2|1271|1272.48|1270.28|1275.57|1273.37|1271.54|1269.34|0
1735317600000|2024-12-27 16:40:00|1272.01|1269.81|1261.1|1258.9|1272.96|1270.76|1260.86|1258.66|0
1735317900000|2024-12-27 16:45:00|1260.62|1258.42|1258.6|1256.4|1263.71|1261.51|1258.25|1256.05|0
1735318200000|2024-12-27 16:50:00|1258.73|1256.53|1248.12|1245.92|1259.44|1257.24|1246.18|1243.98|0
1735318500000|2024-12-27 16:55:00|1246.83|1244.63|1250.21|1248.01|1254.47|1252.27|1246.83|1244.63|0
1735318800000|2024-12-27 17:00:00|1249.5|1247.3|1248.19|1245.99|1253.05|1250.85|1247.84|1245.64|0
1735319100000|2024-12-27 17:05:00|1248.32|1246.12|1245.71|1243.51|1249.26|1247.06|1241.22|1239.02|0
1735319400000|2024-12-27 17:10:00|1246.54|1244.34|1243.82|1241.62|1247.84|1245.64|1242.88|1240.68|0
1735319700000|2024-12-27 17:15:00|1243.93|1241.73|1241.69|1239.49|1245.48|1243.28|1240.75|1238.55|0
1735320000000|2024-12-27 17:20:00|1241.46|1239.26|1240.51|1238.31|1244.53|1242.33|1238.15|1235.95|0
1735320300000|2024-12-27 17:25:00|1241.22|1239.02|1245|1242.8|1247.84|1245.64|1241.22|1239.02|0
1735320600000|2024-12-27 17:30:00|1245.24|1243.04|1248.16|1245.96|1253.26|1251.06|1244.53|1242.33|0
1735320900000|2024-12-27 17:35:00|1247.57|1245.37|1240|1237.8|1248.64|1246.44|1237.64|1235.44|0
1735321200000|2024-12-27 17:40:00|1240.48|1238.28|1244.58|1242.38|1245.65|1243.45|1240|1237.8|0
1735321500000|2024-12-27 17:45:00|1244.47|1242.27|1241.63|1239.43|1245.65|1243.45|1239.73|1237.53|0
1735321800000|2024-12-27 17:50:00|1242.34|1240.14|1248.25|1246.05|1248.25|1246.05|1242.33|1240.13|0
1735322100000|2024-12-27 17:55:00|1248.13|1245.93|1249.94|1247.74|1251.12|1248.92|1246.97|1244.77|0
1735322400000|2024-12-27 18:00:00|1249.7|1247.5|1256.86|1254.66|1257.1|1254.9|1249.46|1247.26|0
1735322700000|2024-12-27 18:05:00|1256.74|1254.54|1250.34|1248.14|1257.34|1255.14|1247.74|1245.54|0
1735323000000|2024-12-27 18:10:00|1249.99|1247.79|1253.78|1251.58|1254.97|1252.77|1249.76|1247.56|0
1735323300000|2024-12-27 18:15:00|1253.54|1251.34|1254.25|1252.05|1256.63|1254.43|1252.83|1250.63|0
1735323600000|2024-12-27 18:20:00|1254.73|1252.53|1255.91|1253.71|1256.15|1253.95|1253.07|1250.87|0
1735323900000|2024-12-27 18:25:00|1256.39|1254.19|1254.02|1251.82|1257.81|1255.61|1251.65|1249.45|0
1735324200000|2024-12-27 18:30:00|1254.25|1252.05|1258.87|1256.67|1258.87|1256.67|1252.12|1249.92|0
1735324500000|2024-12-27 18:35:00|1258.75|1256.55|1258.99|1256.79|1260.89|1258.69|1257.1|1254.9|0
1735324800000|2024-12-27 18:40:00|1259.23|1257.03|1262.07|1259.87|1262.78|1260.58|1259.23|1257.03|0
1735325100000|2024-12-27 18:45:00|1262.31|1260.11|1260.65|1258.45|1263.5|1261.3|1258.04|1255.84|0
1735325400000|2024-12-27 18:50:00|1261|1258.8|1267.27|1265.07|1267.51|1265.31|1260.41|1258.21|0
1735325700000|2024-12-27 18:55:00|1267.51|1265.31|1267.98|1265.78|1269.41|1267.21|1266.8|1264.6|0
1735326000000|2024-12-27 19:00:00|1267.51|1265.31|1266.8|1264.6|1268.46|1266.26|1264.9|1262.7|0
1735326300000|2024-12-27 19:05:00|1266.56|1264.36|1269.64|1267.44|1271.54|1269.34|1266.56|1264.36|0
1735326600000|2024-12-27 19:10:00|1269.17|1266.97|1270.23|1268.03|1272.73|1270.53|1268.93|1266.73|0
1735326900000|2024-12-27 19:15:00|1270.12|1267.92|1274.86|1272.66|1274.86|1272.66|1269.4|1267.2|0
1735327200000|2024-12-27 19:20:00|1274.63|1272.43|1269.99|1267.79|1274.86|1272.66|1267.98|1265.78|0
1735327500000|2024-12-27 19:25:00|1270.83|1268.63|1269.04|1266.84|1270.83|1268.63|1267.74|1265.54|0
1735327800000|2024-12-27 19:30:00|1269.4|1267.2|1272.25|1270.05|1272.49|1270.29|1267.26|1265.06|0
1735328100000|2024-12-27 19:35:00|1272.49|1270.29|1273.98|1271.78|1274.93|1272.73|1272.49|1270.29|0
1735328400000|2024-12-27 19:40:00|1274.45|1272.25|1277.78|1275.58|1278.49|1276.29|1274.22|1272.02|0
1735328700000|2024-12-27 19:45:00|1278.26|1276.06|1279.53|1277.33|1280.59|1278.39|1276.83|1274.63|0
1735329000000|2024-12-27 19:50:00|1279.06|1276.86|1278.82|1276.62|1279.53|1277.33|1277.63|1275.43|0
1735329300000|2024-12-27 19:55:00|1279.05|1276.85|1281.67|1279.47|1284.76|1282.56|1278.1|1275.9|0
1735329600000|2024-12-27 20:00:00|1281.91|1279.71|1275.73|1273.53|1282.14|1279.94|1273.59|1271.39|0
1735329900000|2024-12-27 20:05:00|1275.96|1273.76|1276.08|1273.88|1277.63|1275.43|1270.26|1268.06|0
1735330200000|2024-12-27 20:10:00|1275.72|1273.52|1265.51|1263.31|1276.55|1274.35|1263.85|1261.65|0
1735330500000|2024-12-27 20:15:00|1266.23|1264.03|1265.51|1263.31|1268.6|1266.4|1264.33|1262.13|0
1735330800000|2024-12-27 20:20:00|1265.99|1263.79|1264.8|1262.6|1266.46|1264.26|1262.19|1259.99|0
1735331100000|2024-12-27 20:25:00|1264.56|1262.36|1266.46|1264.26|1268.36|1266.16|1264.09|1261.89|0
1735331400000|2024-12-27 20:30:00|1266.7|1264.5|1264.56|1262.36|1267.41|1265.21|1262.9|1260.7|0
1735331700000|2024-12-27 20:35:00|1264.8|1262.6|1261.97|1259.77|1264.8|1262.6|1261.47|1259.27|0
1735332000000|2024-12-27 20:40:00|1261.73|1259.53|1256.75|1254.55|1262.92|1260.72|1256.27|1254.07|0
1735332300000|2024-12-27 20:45:00|1257.93|1255.73|1266.24|1264.04|1266.24|1264.04|1257.93|1255.73|0
1735332600000|2024-12-27 20:50:00|1268.85|1266.65|1276.1|1273.9|1282.86|1280.66|1268.85|1266.65|0
1735332900000|2024-12-27 20:55:00|1275.86|1273.66|1279.04|1276.84|1279.52|1277.32|1271.44|1269.24|0
1735333200000|2024-12-27 21:00:00|1279.52|1277.32|1282.37|1280.17|1282.61|1280.41|1279.52|1277.32|0
1735333500000|2024-12-27 21:05:00|1282.13|1279.93|1280.7|1278.5|1283.08|1280.88|1280.23|1278.03|0
1735333800000|2024-12-27 21:10:00|1280.47|1278.27|1281.42|1279.22|1281.89|1279.69|1279.75|1277.55|0
1735521900000|2024-12-30 01:25:00|1274.99|1272.59|1275.11|1272.71|1276.54|1274.14|1274.99|1272.59|0
1735522200000|2024-12-30 01:30:00|1275.01|1272.81|1274.77|1272.57|1275.96|1273.76|1274.77|1272.57|0
1735522500000|2024-12-30 01:35:00|1274.65|1272.45|1274.06|1271.86|1275.01|1272.81|1273.58|1271.38|0
1735522800000|2024-12-30 01:40:00|1274.17|1271.97|1275.72|1273.52|1275.72|1273.52|1274.06|1271.86|0
1735523100000|2024-12-30 01:45:00|1275.49|1273.29|1275.96|1273.76|1276.2|1274|1275.25|1273.05|0
1735523400000|2024-12-30 01:50:00|1276.2|1274|1277.62|1275.42|1277.98|1275.78|1275.6|1273.4|0
1735523700000|2024-12-30 01:55:00|1277.15|1274.95|1277.15|1274.95|1277.62|1275.42|1276.91|1274.71|0
1735524000000|2024-12-30 02:00:00|1276.67|1274.47|1274.53|1272.33|1276.67|1274.47|1274.53|1272.33|0
1735524300000|2024-12-30 02:05:00|1274.77|1272.57|1275.96|1273.76|1276.43|1274.23|1274.77|1272.57|0
1735524600000|2024-12-30 02:10:00|1275.83|1273.63|1274.29|1272.09|1276.55|1274.35|1274.29|1272.09|0
1735524900000|2024-12-30 02:15:00|1274.41|1272.21|1273.34|1271.14|1275|1272.8|1273.1|1270.9|0
1735525200000|2024-12-30 02:20:00|1273.1|1270.9|1273.58|1271.38|1274.05|1271.85|1273.1|1270.9|0
1735525500000|2024-12-30 02:25:00|1273.45|1271.25|1272.86|1270.66|1274.05|1271.85|1271.91|1269.71|0
1735525800000|2024-12-30 02:30:00|1272.62|1270.42|1273.1|1270.9|1273.81|1271.61|1272.39|1270.19|0
1735526100000|2024-12-30 02:35:00|1273.21|1271.01|1273.34|1271.14|1274.05|1271.85|1273.1|1270.9|0
1735526400000|2024-12-30 02:40:00|1273.81|1271.61|1273.57|1271.37|1274.29|1272.09|1273.33|1271.13|0
1735526700000|2024-12-30 02:45:00|1274.05|1271.85|1272.14|1269.94|1274.05|1271.85|1272.14|1269.94|0
1735527000000|2024-12-30 02:50:00|1271.91|1269.71|1271.67|1269.47|1272.62|1270.42|1271.67|1269.47|0
1735527300000|2024-12-30 02:55:00|1271.78|1269.58|1272.62|1270.42|1272.86|1270.66|1271.78|1269.58|0
1735527600000|2024-12-30 03:00:00|1272.38|1270.18|1270.24|1268.04|1272.38|1270.18|1270.12|1267.92|0
1735527900000|2024-12-30 03:05:00|1270.48|1268.28|1271.19|1268.99|1271.43|1269.23|1270.24|1268.04|0
1735528200000|2024-12-30 03:10:00|1271.3|1269.1|1269.76|1267.56|1271.43|1269.23|1269.76|1267.56|0
1735528500000|2024-12-30 03:15:00|1269.88|1267.68|1270.95|1268.75|1271.54|1269.34|1269.76|1267.56|0
1735528800000|2024-12-30 03:20:00|1271.19|1268.99|1270.95|1268.75|1271.66|1269.46|1270.47|1268.27|0
1735529100000|2024-12-30 03:25:00|1270.83|1268.63|1270.71|1268.51|1271.19|1268.99|1270.71|1268.51|0
1735529400000|2024-12-30 03:30:00|1270.95|1268.75|1271.42|1269.22|1271.66|1269.46|1270.95|1268.75|0
1735529700000|2024-12-30 03:35:00|1271.54|1269.34|1271.42|1269.22|1272.49|1270.29|1271.19|1268.99|0
1735530000000|2024-12-30 03:40:00|1271.66|1269.46|1272.37|1270.17|1272.61|1270.41|1271.66|1269.46|0
1735530300000|2024-12-30 03:45:00|1271.9|1269.7|1271.42|1269.22|1271.9|1269.7|1271.18|1268.98|0
1735530600000|2024-12-30 03:50:00|1271.53|1269.33|1269.04|1266.84|1271.53|1269.33|1268.33|1266.13|0
1735530900000|2024-12-30 03:55:00|1269.28|1267.08|1269.28|1267.08|1269.52|1267.32|1268.21|1266.01|0
1735531200000|2024-12-30 04:00:00|1269.39|1267.19|1270.47|1268.27|1270.7|1268.5|1269.28|1267.08|0
1735531500000|2024-12-30 04:05:00|1270.58|1268.38|1271.18|1268.98|1271.42|1269.22|1270.47|1268.27|0
1735531800000|2024-12-30 04:10:00|1270.94|1268.74|1269.75|1267.55|1271.18|1268.98|1269.51|1267.31|0
1735532100000|2024-12-30 04:15:00|1269.87|1267.67|1268.8|1266.6|1270.1|1267.9|1267.61|1265.41|0
1735532400000|2024-12-30 04:20:00|1269.04|1266.84|1268.56|1266.36|1269.75|1267.55|1268.32|1266.12|0
1735532700000|2024-12-30 04:25:00|1268.32|1266.12|1268.08|1265.88|1268.67|1266.47|1267.96|1265.76|0
1735533000000|2024-12-30 04:30:00|1268.32|1266.12|1270.22|1268.02|1270.22|1268.02|1268.08|1265.88|0
1735533300000|2024-12-30 04:35:00|1270.34|1268.14|1269.98|1267.78|1270.34|1268.14|1269.51|1267.31|0
1735533600000|2024-12-30 04:40:00|1270.22|1268.02|1270.93|1268.73|1270.93|1268.73|1269.98|1267.78|0
1735533900000|2024-12-30 04:45:00|1271.65|1269.45|1271.65|1269.45|1271.65|1269.45|1270.93|1268.73|0
1735534200000|2024-12-30 04:50:00|1271.41|1269.21|1270.22|1268.02|1271.41|1269.21|1269.62|1267.42|0
1735534500000|2024-12-30 04:55:00|1270.46|1268.26|1269.74|1267.54|1270.46|1268.26|1269.51|1267.31|0
1735534800000|2024-12-30 05:00:00|1269.86|1267.66|1268.79|1266.59|1270.33|1268.13|1268.32|1266.12|0
1735535100000|2024-12-30 05:05:00|1269.03|1266.83|1270.45|1268.25|1270.45|1268.25|1269.03|1266.83|0
1735535400000|2024-12-30 05:10:00|1270.69|1268.49|1268.79|1266.59|1270.81|1268.61|1268.55|1266.35|0
1735535700000|2024-12-30 05:15:00|1268.55|1266.35|1269.74|1267.54|1269.85|1267.65|1268.55|1266.35|0
1735536000000|2024-12-30 05:20:00|1269.62|1267.42|1269.38|1267.18|1269.62|1267.42|1268.79|1266.59|0
1735536300000|2024-12-30 05:25:00|1269.5|1267.3|1268.79|1266.59|1269.98|1267.78|1268.19|1265.99|0
1735536600000|2024-12-30 05:30:00|1268.55|1266.35|1264.51|1262.31|1268.79|1266.59|1264.04|1261.84|0
1735536900000|2024-12-30 05:35:00|1264.75|1262.55|1265.1|1262.9|1266.18|1263.98|1264.04|1261.84|0
1735537200000|2024-12-30 05:40:00|1265.22|1263.02|1265.57|1263.37|1266.65|1264.45|1265.22|1263.02|0
1735537500000|2024-12-30 05:45:00|1265.46|1263.26|1265.7|1263.5|1266.41|1264.21|1265.46|1263.26|0
1735537800000|2024-12-30 05:50:00|1265.57|1263.37|1266.65|1264.45|1266.88|1264.68|1265.57|1263.37|0
1735538100000|2024-12-30 05:55:00|1266.88|1264.68|1265.93|1263.73|1267.12|1264.92|1265.93|1263.73|0
1735538400000|2024-12-30 06:00:00|1265.7|1263.5|1269.02|1266.82|1269.02|1266.82|1265.22|1263.02|0
1735538700000|2024-12-30 06:05:00|1268.78|1266.58|1269.49|1267.29|1270.44|1268.24|1268.31|1266.11|0
1735539000000|2024-12-30 06:10:00|1269.97|1267.77|1271.16|1268.96|1271.39|1269.19|1269.49|1267.29|0
1735539300000|2024-12-30 06:15:00|1270.92|1268.72|1271.39|1269.19|1272.11|1269.91|1270.79|1268.59|0
1735539600000|2024-12-30 06:20:00|1271.63|1269.43|1272.34|1270.14|1272.46|1270.26|1271.39|1269.19|0
1735539900000|2024-12-30 06:25:00|1272.1|1269.9|1271.87|1269.67|1272.34|1270.14|1271.63|1269.43|0
1735540200000|2024-12-30 06:30:00|1271.63|1269.43|1271.63|1269.43|1272.34|1270.14|1271.39|1269.19|0
1735540500000|2024-12-30 06:35:00|1271.39|1269.19|1271.63|1269.43|1272.34|1270.14|1271.39|1269.19|0
1735540800000|2024-12-30 06:40:00|1271.86|1269.66|1268.77|1266.57|1271.86|1269.66|1268.77|1266.57|0
1735541100000|2024-12-30 06:45:00|1269.25|1267.05|1266.64|1264.44|1269.49|1267.29|1265.92|1263.72|0
1735541400000|2024-12-30 06:50:00|1267.11|1264.91|1265.92|1263.72|1268.06|1265.86|1265.45|1263.25|0
1735541700000|2024-12-30 06:55:00|1266.04|1263.84|1266.63|1264.43|1267.58|1265.38|1265.68|1263.48|0
1735542000000|2024-12-30 07:00:00|1266.16|1263.96|1264.26|1262.06|1266.63|1264.43|1261.88|1259.68|0
1735542300000|2024-12-30 07:05:00|1264.37|1262.17|1264.02|1261.82|1265.21|1263.01|1262.6|1260.4|0
1735542600000|2024-12-30 07:10:00|1263.54|1261.34|1264.97|1262.77|1265.8|1263.6|1262.71|1260.51|0
1735542900000|2024-12-30 07:15:00|1264.73|1262.53|1262.12|1259.92|1266.27|1264.07|1262.12|1259.92|0
1735543200000|2024-12-30 07:20:00|1262.36|1260.16|1260.81|1258.61|1262.36|1260.16|1260.46|1258.26|0
1735543500000|2024-12-30 07:25:00|1261.52|1259.32|1258.32|1256.12|1261.64|1259.44|1258.08|1255.88|0
1735543800000|2024-12-30 07:30:00|1258.79|1256.59|1257.61|1255.41|1259.74|1257.54|1256.66|1254.46|0
1735544100000|2024-12-30 07:35:00|1257.84|1255.64|1259.74|1257.54|1259.74|1257.54|1257.37|1255.17|0
1735544400000|2024-12-30 07:40:00|1259.85|1257.65|1258.43|1256.23|1260.45|1258.25|1258.32|1256.12|0
1735544700000|2024-12-30 07:45:00|1258.55|1256.35|1259.85|1257.65|1261.64|1259.44|1258.55|1256.35|0
1735545000000|2024-12-30 07:50:00|1259.98|1257.78|1259.97|1257.77|1260.45|1258.25|1259.03|1256.83|0
1735545300000|2024-12-30 07:55:00|1259.74|1257.54|1259.76|1257.56|1260.92|1258.72|1259.26|1257.06|0
1735545600000|2024-12-30 08:00:00|1258.1|1255.9|1262.01|1259.81|1262.13|1259.93|1257.5|1255.3|0
1735545900000|2024-12-30 08:05:00|1262.13|1259.93|1263.08|1260.88|1266.64|1264.44|1261.65|1259.45|0
1735546200000|2024-12-30 08:10:00|1263.32|1261.12|1262.48|1260.28|1263.32|1261.12|1259.99|1257.79|0
1735546500000|2024-12-30 08:15:00|1262.84|1260.64|1264.61|1262.41|1265.45|1263.25|1262.6|1260.4|0
1735546800000|2024-12-30 08:20:00|1264.98|1262.78|1264.97|1262.77|1265.69|1263.49|1263.79|1261.59|0
1735547100000|2024-12-30 08:25:00|1265.45|1263.25|1265.21|1263.01|1265.8|1263.6|1264.26|1262.06|0
1735547400000|2024-12-30 08:30:00|1265.45|1263.25|1265.92|1263.72|1267.35|1265.15|1264.97|1262.77|0
1735547700000|2024-12-30 08:35:00|1265.69|1263.49|1265.95|1263.75|1266.66|1264.46|1264.73|1262.53|0
1735548000000|2024-12-30 08:40:00|1266.19|1263.99|1264.76|1262.56|1266.42|1264.22|1264.29|1262.09|0
1735548300000|2024-12-30 08:45:00|1264.64|1262.44|1263.81|1261.61|1265.71|1263.51|1263.69|1261.49|0
1735548600000|2024-12-30 08:50:00|1263.57|1261.37|1264.16|1261.96|1264.76|1262.56|1262.86|1260.66|0
1735548900000|2024-12-30 08:55:00|1264.52|1262.32|1264.16|1261.96|1265.47|1263.27|1263.21|1261.01|0
1735549200000|2024-12-30 09:00:00|1264.28|1262.08|1264.52|1262.32|1265.71|1263.51|1263.81|1261.61|0
1735549500000|2024-12-30 09:05:00|1264.28|1262.08|1263.81|1261.61|1264.76|1262.56|1262.86|1260.66|0
1735549800000|2024-12-30 09:10:00|1263.68|1261.48|1265.23|1263.03|1265.94|1263.74|1263.68|1261.48|0
1735550100000|2024-12-30 09:15:00|1264.99|1262.79|1261.9|1259.7|1265.23|1263.03|1261.9|1259.7|0
1735550400000|2024-12-30 09:20:00|1262.14|1259.94|1266.18|1263.98|1266.18|1263.98|1262.14|1259.94|0
1735550700000|2024-12-30 09:25:00|1266.05|1263.85|1265.94|1263.74|1267.13|1264.93|1265.7|1263.5|0
1735551000000|2024-12-30 09:30:00|1265.7|1263.5|1264.99|1262.79|1266.53|1264.33|1263.8|1261.6|0
1735551300000|2024-12-30 09:35:00|1265.1|1262.9|1264.75|1262.55|1265.94|1263.74|1264.27|1262.07|0
1735551600000|2024-12-30 09:40:00|1264.63|1262.43|1263.8|1261.6|1264.99|1262.79|1263.44|1261.24|0
1735551900000|2024-12-30 09:45:00|1264.04|1261.84|1264.47|1262.27|1264.95|1262.75|1262.81|1260.61|0
1735552200000|2024-12-30 09:50:00|1264.83|1262.63|1264.71|1262.51|1266.14|1263.94|1264.71|1262.51|0
1735552500000|2024-12-30 09:55:00|1264.59|1262.39|1264.35|1262.15|1265.19|1262.99|1263.52|1261.32|0
1735552800000|2024-12-30 10:00:00|1264.24|1262.04|1265.18|1262.98|1265.18|1262.98|1263.52|1261.32|0
1735553100000|2024-12-30 10:05:00|1265.42|1263.22|1265.9|1263.7|1266.13|1263.93|1264.95|1262.75|0
1735553400000|2024-12-30 10:10:00|1265.66|1263.46|1266.13|1263.93|1266.85|1264.65|1265.06|1262.86|0
1735553700000|2024-12-30 10:15:00|1266.25|1264.05|1266.61|1264.41|1266.96|1264.76|1266.13|1263.93|0
1735554000000|2024-12-30 10:20:00|1266.85|1264.65|1266.01|1263.81|1266.85|1264.65|1265.89|1263.69|0
1735554300000|2024-12-30 10:25:00|1266.13|1263.93|1265.42|1263.22|1266.13|1263.93|1264.7|1262.5|0
1735554600000|2024-12-30 10:30:00|1265.66|1263.46|1266.37|1264.17|1266.37|1264.17|1265.65|1263.45|0
1735554900000|2024-12-30 10:35:00|1266.6|1264.4|1265.42|1263.22|1266.6|1264.4|1265.42|1263.22|0
1735555200000|2024-12-30 10:40:00|1265.65|1263.45|1265.65|1263.45|1266.13|1263.93|1265.65|1263.45|0
1735555500000|2024-12-30 10:45:00|1265.53|1263.33|1265.65|1263.45|1265.65|1263.45|1264.94|1262.74|0
1735555800000|2024-12-30 10:50:00|1265.77|1263.57|1265.17|1262.97|1266.13|1263.93|1264.7|1262.5|0
1735556100000|2024-12-30 10:55:00|1265.29|1263.09|1265.05|1262.85|1265.89|1263.69|1264.94|1262.74|0
1735556400000|2024-12-30 11:00:00|1265.17|1262.97|1265.89|1263.69|1265.89|1263.69|1265.17|1262.97|0
1735556700000|2024-12-30 11:05:00|1265.76|1263.56|1265.41|1263.21|1266.36|1264.16|1265.41|1263.21|0
1735557000000|2024-12-30 11:10:00|1265.29|1263.09|1266.12|1263.92|1266.12|1263.92|1265.29|1263.09|0
1735557300000|2024-12-30 11:15:00|1266.6|1264.4|1266.6|1264.4|1266.6|1264.4|1266.12|1263.92|0
1735557600000|2024-12-30 11:20:00|1266.83|1264.63|1267.66|1265.46|1267.78|1265.58|1266.83|1264.63|0
1735557900000|2024-12-30 11:25:00|1267.78|1265.58|1268.33|1266.13|1268.33|1266.13|1267.62|1265.42|0
1735558200000|2024-12-30 11:30:00|1268.09|1265.89|1267.38|1265.18|1268.33|1266.13|1267.14|1264.94|0
1735558500000|2024-12-30 11:35:00|1267.62|1265.42|1267.14|1264.94|1267.86|1265.66|1266.67|1264.47|0
1735558800000|2024-12-30 11:40:00|1267.38|1265.18|1266.67|1264.47|1267.85|1265.65|1266.67|1264.47|0
1735559100000|2024-12-30 11:45:00|1266.9|1264.7|1266.9|1264.7|1267.25|1265.05|1266.67|1264.47|0
1735559400000|2024-12-30 11:50:00|1267.14|1264.94|1267.14|1264.94|1267.49|1265.29|1266.66|1264.46|0
1735559700000|2024-12-30 11:55:00|1266.9|1264.7|1265.24|1263.04|1267.14|1264.94|1264.29|1262.09|0
1735560000000|2024-12-30 12:00:00|1265.47|1263.27|1264.52|1262.32|1265.47|1263.27|1264.29|1262.09|0
1735560300000|2024-12-30 12:05:00|1264.64|1262.44|1265.23|1263.03|1265.47|1263.27|1264.28|1262.08|0
1735560600000|2024-12-30 12:10:00|1265.11|1262.91|1261.43|1259.23|1265.11|1262.91|1261.31|1259.11|0
1735560900000|2024-12-30 12:15:00|1261.55|1259.35|1261.91|1259.71|1262.38|1260.18|1261.55|1259.35|0
1735561200000|2024-12-30 12:20:00|1261.78|1259.58|1258.11|1255.91|1261.78|1259.58|1258.11|1255.91|0
1735561500000|2024-12-30 12:25:00|1257.87|1255.67|1257.87|1255.67|1259.29|1257.09|1257.75|1255.55|0
1735561800000|2024-12-30 12:30:00|1257.74|1255.54|1252.89|1250.69|1259.29|1257.09|1251.68|1249.48|0
1735562100000|2024-12-30 12:35:00|1252.65|1250.45|1244.11|1241.91|1253.84|1251.64|1243.4|1241.2|0
1735562400000|2024-12-30 12:40:00|1244.7|1242.5|1231.79|1229.59|1245.3|1243.1|1229.18|1226.98|0
1735562700000|2024-12-30 12:45:00|1232.02|1229.82|1222.43|1220.23|1235.58|1233.38|1218.77|1216.57|0
1735563000000|2024-12-30 12:50:00|1223.03|1220.83|1223.26|1221.06|1225.87|1223.67|1220.9|1218.7|0
1735563300000|2024-12-30 12:55:00|1222.67|1220.47|1224.92|1222.72|1227.05|1224.85|1221.84|1219.64|0
1735563600000|2024-12-30 13:00:00|1224.45|1222.25|1226.1|1223.9|1227.52|1225.32|1223.97|1221.77|0
1735563900000|2024-12-30 13:05:00|1225.86|1223.66|1222.31|1220.11|1225.86|1223.66|1221.84|1219.64|0
1735564200000|2024-12-30 13:10:00|1222.79|1220.59|1220.66|1218.46|1222.79|1220.59|1219|1216.8|0
1735564500000|2024-12-30 13:15:00|1220.53|1218.33|1224.9|1222.7|1225.13|1222.93|1219.47|1217.27|0
1735564800000|2024-12-30 13:20:00|1225.01|1222.81|1224.53|1222.33|1225.61|1223.41|1221.69|1219.49|0
1735565100000|2024-12-30 13:25:00|1224.66|1222.46|1220.87|1218.67|1224.66|1222.46|1220.27|1218.07|0
1735565400000|2024-12-30 13:30:00|1221.1|1218.9|1219.08|1216.88|1223.47|1221.27|1218.97|1216.77|0
1735565700000|2024-12-30 13:35:00|1219.44|1217.24|1210.45|1208.25|1219.44|1217.24|1208.08|1205.88|0
1735566000000|2024-12-30 13:40:00|1209.5|1207.3|1211.16|1208.96|1214.48|1212.28|1208.67|1206.47|0
1735566300000|2024-12-30 13:45:00|1211.64|1209.44|1210.21|1208.01|1212.11|1209.91|1207.61|1205.41|0
1735566600000|2024-12-30 13:50:00|1209.98|1207.78|1205.48|1203.28|1211.87|1209.67|1204.77|1202.57|0
1735566900000|2024-12-30 13:55:00|1205.72|1203.52|1204.3|1202.1|1205.96|1203.76|1200.52|1198.32|0
1735567200000|2024-12-30 14:00:00|1204.06|1201.86|1207.66|1205.46|1208.13|1205.93|1202.46|1200.26|0
1735567500000|2024-12-30 14:05:00|1207.42|1205.22|1209.81|1207.61|1213.81|1211.61|1206.95|1204.75|0
1735567800000|2024-12-30 14:10:00|1209.22|1207.02|1211.93|1209.73|1213.71|1211.51|1207.56|1205.36|0
1735568100000|2024-12-30 14:15:00|1212.29|1210.09|1211.17|1208.97|1212.76|1210.56|1209.17|1206.97|0
1735568400000|2024-12-30 14:20:00|1211.29|1209.09|1206.8|1204.6|1212.24|1210.04|1205.86|1203.66|0
1735568700000|2024-12-30 14:25:00|1206.09|1203.89|1209.64|1207.44|1211.53|1209.33|1206.09|1203.89|0
1735569000000|2024-12-30 14:30:00|1209.4|1207.2|1200.19|1197.99|1210.11|1207.91|1196.41|1194.21|0
1735569300000|2024-12-30 14:35:00|1202.08|1199.88|1196.98|1194.78|1203.02|1200.82|1196.28|1194.08|0
1735569600000|2024-12-30 14:40:00|1196.86|1194.66|1192.8|1190.6|1199.93|1197.73|1188.32|1186.12|0
1735569900000|2024-12-30 14:45:00|1191.39|1189.19|1190.21|1188.01|1191.39|1189.19|1185.5|1183.3|0
1735570200000|2024-12-30 14:50:00|1189.74|1187.54|1191.86|1189.66|1196.34|1194.14|1188.32|1186.12|0
1735570500000|2024-12-30 14:55:00|1191.62|1189.42|1183.37|1181.17|1193.75|1191.55|1183.37|1181.17|0
1735570800000|2024-12-30 15:00:00|1182.54|1180.34|1184.37|1182.17|1192.56|1190.36|1178.19|1175.99|0
1735571100000|2024-12-30 15:05:00|1185.78|1183.58|1185.31|1183.11|1189.32|1187.12|1183.19|1180.99|0
1735571400000|2024-12-30 15:10:00|1186.25|1184.05|1190.3|1188.1|1190.9|1188.7|1181.64|1179.44|0
1735571700000|2024-12-30 15:15:00|1189.95|1187.75|1182.06|1179.86|1189.95|1187.75|1180.51|1178.31|0
1735572000000|2024-12-30 15:20:00|1181.59|1179.39|1175.94|1173.74|1183.95|1181.75|1174.76|1172.56|0
1735572300000|2024-12-30 15:25:00|1175.81|1173.61|1178.72|1176.52|1182.53|1180.33|1174.99|1172.79|0
1735572600000|2024-12-30 15:30:00|1178.48|1176.28|1184.61|1182.41|1185.31|1183.11|1178.12|1175.92|0
1735572900000|2024-12-30 15:35:00|1183.43|1181.23|1194.25|1192.05|1194.95|1192.75|1178.44|1176.24|0
1735573200000|2024-12-30 15:40:00|1192.59|1190.39|1195.99|1193.79|1197.79|1195.59|1190.92|1188.72|0
1735573500000|2024-12-30 15:45:00|1196.35|1194.15|1185.02|1182.82|1202.5|1200.3|1182.66|1180.46|0
1735573800000|2024-12-30 15:50:00|1186.67|1184.47|1189.5|1187.3|1189.97|1187.77|1184.31|1182.11|0
1735574100000|2024-12-30 15:55:00|1189.27|1187.07|1199.66|1197.46|1199.66|1197.46|1189.27|1187.07|0
1735574400000|2024-12-30 16:00:00|1198.95|1196.75|1197.93|1195.73|1199.87|1197.67|1193.8|1191.6|0
1735574700000|2024-12-30 16:05:00|1198.53|1196.33|1205.15|1202.95|1205.15|1202.95|1198.53|1196.33|0
1735575000000|2024-12-30 16:10:00|1204.91|1202.71|1202.78|1200.58|1205.39|1203.19|1200.89|1198.69|0
1735575300000|2024-12-30 16:15:00|1202.55|1200.35|1210.22|1208.02|1211.17|1208.97|1202.07|1199.87|0
1735575600000|2024-12-30 16:20:00|1209.99|1207.79|1204.77|1202.57|1212.12|1209.92|1203.82|1201.62|0
1735575900000|2024-12-30 16:25:00|1204.54|1202.34|1208.01|1205.81|1208.24|1206.04|1203.59|1201.39|0
1735576200000|2024-12-30 16:30:00|1208.36|1206.16|1212.15|1209.95|1213.1|1210.9|1208.23|1206.03|0
1735576500000|2024-12-30 16:35:00|1212.38|1210.18|1215.94|1213.74|1215.94|1213.74|1211.44|1209.24|0
1735576800000|2024-12-30 16:40:00|1215.58|1213.38|1222.85|1220.65|1223.33|1221.13|1215.47|1213.27|0
1735577100000|2024-12-30 16:45:00|1222.14|1219.94|1210.8|1208.6|1222.38|1220.18|1210.32|1208.12|0
1735577400000|2024-12-30 16:50:00|1211.04|1208.84|1216.25|1214.05|1217.2|1215|1210.56|1208.36|0
1735577700000|2024-12-30 16:55:00|1216.73|1214.53|1221|1218.8|1222.42|1220.22|1216.13|1213.93|0
1735578000000|2024-12-30 17:00:00|1220.76|1218.56|1224.58|1222.38|1227.43|1225.23|1220.52|1218.32|0
1735578300000|2024-12-30 17:05:00|1224.35|1222.15|1222.45|1220.25|1225.77|1223.57|1219.6|1217.4|0
1735578600000|2024-12-30 17:10:00|1222.68|1220.48|1224.58|1222.38|1228.38|1226.18|1222.68|1220.48|0
1735578900000|2024-12-30 17:15:00|1224.34|1222.14|1226.96|1224.76|1226.96|1224.76|1223.87|1221.67|0
1735579200000|2024-12-30 17:20:00|1227.19|1224.99|1230.52|1228.32|1232.29|1230.09|1226.48|1224.28|0
1735579500000|2024-12-30 17:25:00|1230.99|1228.79|1231.94|1229.74|1232.89|1230.69|1228.38|1226.18|0
1735579800000|2024-12-30 17:30:00|1232.18|1229.98|1234.47|1232.27|1234.7|1232.5|1230.99|1228.79|0
1735580100000|2024-12-30 17:35:00|1234.7|1232.5|1233.15|1230.95|1234.94|1232.74|1231.14|1228.94|0
1735580400000|2024-12-30 17:40:00|1233.28|1231.08|1234.7|1232.5|1234.94|1232.74|1229.24|1227.04|0
1735580700000|2024-12-30 17:45:00|1233.99|1231.79|1240.88|1238.68|1241.59|1239.39|1233.75|1231.55|0
1735581000000|2024-12-30 17:50:00|1241.36|1239.16|1233.9|1231.7|1242.07|1239.87|1233.67|1231.47|0
1735581300000|2024-12-30 17:55:00|1233.78|1231.58|1239.45|1237.25|1241.12|1238.92|1225.36|1223.16|0
1735581600000|2024-12-30 18:00:00|1238.98|1236.78|1232.91|1230.71|1238.98|1236.78|1231.61|1229.41|0
1735581900000|2024-12-30 18:05:00|1233.04|1230.84|1236.6|1234.4|1237.31|1235.11|1230.19|1227.99|0
1735582200000|2024-12-30 18:10:00|1236.36|1234.16|1241.84|1239.64|1243.5|1241.3|1236.36|1234.16|0
1735582500000|2024-12-30 18:15:00|1242.08|1239.88|1238.62|1236.42|1244.22|1242.02|1236.37|1234.17|0
1735582800000|2024-12-30 18:20:00|1237.8|1235.6|1232.8|1230.6|1240.17|1237.97|1232.68|1230.48|0
1735583100000|2024-12-30 18:25:00|1232.33|1230.13|1233.65|1231.45|1235.79|1233.59|1228.05|1225.85|0
1735583400000|2024-12-30 18:30:00|1232.22|1230.02|1238.87|1236.67|1239.11|1236.91|1231.51|1229.31|0
1735583700000|2024-12-30 18:35:00|1238.64|1236.44|1236.26|1234.06|1241.25|1239.05|1232.22|1230.02|0
1735584000000|2024-12-30 18:40:00|1236.5|1234.3|1239.35|1237.15|1241.25|1239.05|1234.83|1232.63|0
1735584300000|2024-12-30 18:45:00|1239.46|1237.26|1239.35|1237.15|1242.44|1240.24|1238.63|1236.43|0
1735584600000|2024-12-30 18:50:00|1239.82|1237.62|1240.54|1238.34|1241.25|1239.05|1236.49|1234.29|0
1735584900000|2024-12-30 18:55:00|1240.3|1238.1|1238.63|1236.43|1241.49|1239.29|1237.21|1235.01|0
1735585200000|2024-12-30 19:00:00|1238.87|1236.67|1235.85|1233.65|1240.3|1238.1|1235.85|1233.65|0
1735585500000|2024-12-30 19:05:00|1236.09|1233.89|1234.9|1232.7|1238.71|1236.51|1229.43|1227.23|0
1735585800000|2024-12-30 19:10:00|1235.38|1233.18|1229.43|1227.23|1236.09|1233.89|1226.11|1223.91|0
1735586100000|2024-12-30 19:15:00|1229.67|1227.47|1228.36|1226.16|1232.52|1230.32|1228.01|1225.81|0
1735586400000|2024-12-30 19:20:00|1228.24|1226.04|1227.06|1224.86|1228.48|1226.28|1222.31|1220.11|0
1735586700000|2024-12-30 19:25:00|1226.82|1224.62|1230.86|1228.66|1232.76|1230.56|1226.22|1224.02|0
1735587000000|2024-12-30 19:30:00|1231.09|1228.89|1231.57|1229.37|1236.32|1234.12|1230.62|1228.42|0
1735587300000|2024-12-30 19:35:00|1231.81|1229.61|1231.8|1229.6|1233.23|1231.03|1229.67|1227.47|0
1735587600000|2024-12-30 19:40:00|1232.52|1230.32|1232.75|1230.55|1235.85|1233.65|1231.33|1229.13|0
1735587900000|2024-12-30 19:45:00|1232.39|1230.19|1234.66|1232.46|1237.03|1234.83|1232.28|1230.08|0
1735588200000|2024-12-30 19:50:00|1233.94|1231.74|1235.84|1233.64|1237.27|1235.07|1232.99|1230.79|0
1735588500000|2024-12-30 19:55:00|1235.37|1233.17|1236.32|1234.12|1238.46|1236.26|1234.65|1232.45|0
1735588800000|2024-12-30 20:00:00|1234.42|1232.22|1231.32|1229.12|1236.79|1234.59|1231.32|1229.12|0
1735589100000|2024-12-30 20:05:00|1231.56|1229.36|1232.99|1230.79|1233.82|1231.62|1228.95|1226.75|0
1735589400000|2024-12-30 20:10:00|1232.75|1230.55|1235.89|1233.69|1237.32|1235.12|1230.89|1228.69|0
1735589700000|2024-12-30 20:15:00|1235.41|1233.21|1238.27|1236.07|1238.98|1236.78|1233.98|1231.78|0
1735590000000|2024-12-30 20:20:00|1237.79|1235.59|1235.65|1233.45|1238.03|1235.83|1235.17|1232.97|0
1735590300000|2024-12-30 20:25:00|1235.41|1233.21|1223.16|1220.96|1236.36|1234.16|1223.16|1220.96|0
1735590600000|2024-12-30 20:30:00|1224.47|1222.27|1222.85|1220.65|1227.8|1225.6|1221.67|1219.47|0
1735590900000|2024-12-30 20:35:00|1224.04|1221.84|1222.85|1220.65|1224.28|1222.08|1220.95|1218.75|0
1735591200000|2024-12-30 20:40:00|1223.09|1220.89|1225.94|1223.74|1228.79|1226.59|1222.14|1219.94|0
1735591500000|2024-12-30 20:45:00|1225.58|1223.38|1228.79|1226.59|1231.17|1228.97|1224.52|1222.32|0
1735591800000|2024-12-30 20:50:00|1226.89|1224.69|1224.87|1222.67|1233.55|1231.35|1224.87|1222.67|0
1735592100000|2024-12-30 20:55:00|1223.56|1221.36|1211.69|1209.49|1226.41|1224.21|1210.51|1208.31|0
1735592400000|2024-12-30 21:00:00|1210.27|1208.07|1208.85|1206.65|1210.27|1208.07|1204.34|1202.14|0
1735592700000|2024-12-30 21:05:00|1208.13|1205.93|1204.75|1202.55|1208.13|1205.93|1201.79|1199.59|0
1735593000000|2024-12-30 21:10:00|1205.23|1203.03|1208.07|1205.87|1208.31|1206.11|1203.81|1201.61|0
1735593300000|2024-12-30 21:15:00|1208.17|1205.77|1206.51|1204.11|1208.65|1206.25|1205.56|1203.16|0
1735593600000|2024-12-30 21:20:00|1206.39|1203.99|1207.46|1205.06|1207.93|1205.53|1206.39|1203.99|0
1735593900000|2024-12-30 21:25:00|1207.57|1205.17|1208.88|1206.48|1209.12|1206.72|1206.75|1204.35|0
1735594200000|2024-12-30 21:30:00|1209.12|1206.72|1206.51|1204.11|1209.12|1206.72|1205.32|1202.92|0
1735594500000|2024-12-30 21:35:00|1206.27|1203.87|1207.46|1205.06|1207.93|1205.53|1205.8|1203.4|0
1735594800000|2024-12-30 21:40:00|1207.22|1204.82|1207.69|1205.29|1207.93|1205.53|1206.98|1204.58|0
1735595100000|2024-12-30 21:45:00|1207.93|1205.53|1208.64|1206.24|1209.12|1206.72|1207.69|1205.29|0
1735595400000|2024-12-30 21:50:00|1208.88|1206.48|1208.64|1206.24|1209.11|1206.71|1207.69|1205.29|0
1735595700000|2024-12-30 21:55:00|1208.88|1206.48|1207.57|1205.17|1208.99|1206.59|1206.5|1204.1|0
1735596000000|2024-12-30 22:00:00|1207.02|1204.62|1207.26|1204.86|1207.3|1204.9|1206.98|1204.58|0
1735596300000|2024-12-30 22:05:00|1207.22|1204.82|1207.05|1204.65|1207.26|1204.86|1206.52|1204.12|0
1735596600000|2024-12-30 22:10:00|1207.08|1204.68|1206.98|1204.58|1207.18|1204.78|1206.98|1204.58|0
1735596900000|2024-12-30 22:15:00|1207.01|1204.61|1206.91|1204.51|1207.35|1204.95|1206.91|1204.51|0
1735597200000|2024-12-30 22:20:00|1206.84|1204.44|1207.01|1204.61|1207.01|1204.61|1206.84|1204.44|0
1735597500000|2024-12-30 22:25:00|1206.8|1204.4|1206.73|1204.33|1206.8|1204.4|1206.7|1204.3|0
1735597800000|2024-12-30 22:30:00|1206.7|1204.3|1206.62|1204.22|1206.7|1204.3|1206.62|1204.22|0
1735598100000|2024-12-30 22:35:00|1206.7|1204.3|1206.1|1203.7|1206.7|1204.3|1206.06|1203.66|0
1735598400000|2024-12-30 22:40:00|1206.06|1203.66|1205.89|1203.49|1206.06|1203.66|1205.89|1203.49|0
1735598700000|2024-12-30 22:45:00|1205.85|1203.45|1205.99|1203.59|1206.03|1203.63|1205.85|1203.45|0
1735599000000|2024-12-30 22:50:00|1206.03|1203.63|1206.06|1203.66|1206.13|1203.73|1205.85|1203.45|0
1735599300000|2024-12-30 22:55:00|1206.09|1203.69|1206.2|1203.8|1206.3|1203.9|1206.03|1203.63|0
1735599600000|2024-12-30 23:00:00|1206.03|1203.63|1205.78|1203.38|1207.55|1205.15|1204.95|1202.55|0
1735599900000|2024-12-30 23:05:00|1205.66|1203.26|1201.75|1199.35|1205.66|1203.26|1198.91|1196.51|0
1735600200000|2024-12-30 23:10:00|1201.63|1199.23|1201.27|1198.87|1201.99|1199.59|1200.33|1197.93|0
1735600500000|2024-12-30 23:15:00|1201.39|1198.99|1204.12|1201.72|1205.18|1202.78|1201.27|1198.87|0
1735600800000|2024-12-30 23:20:00|1204.59|1202.19|1204.59|1202.19|1205.07|1202.67|1203.64|1201.24|0
1735601100000|2024-12-30 23:25:00|1204.83|1202.43|1204.35|1201.95|1204.83|1202.43|1203.4|1201|0
1735601400000|2024-12-30 23:30:00|1204.47|1202.07|1205.41|1203.01|1205.54|1203.14|1204.35|1201.95|0
1735601700000|2024-12-30 23:35:00|1205.54|1203.14|1206.25|1203.85|1206.96|1204.56|1205.41|1203.01|0
1735602000000|2024-12-30 23:40:00|1206.48|1204.08|1205.89|1203.49|1206.96|1204.56|1205.89|1203.49|0
1735602300000|2024-12-30 23:45:00|1205.77|1203.37|1205.3|1202.9|1206.25|1203.85|1204.7|1202.3|0
1735602600000|2024-12-30 23:50:00|1205.77|1203.37|1205.77|1203.37|1206.48|1204.08|1205.53|1203.13|0
1735602900000|2024-12-30 23:55:00|1205.53|1203.13|1206.48|1204.08|1206.95|1204.55|1205.3|1202.9|0
1735603200000|2024-12-31 00:00:00|1206.72|1204.32|1207.66|1205.26|1208.14|1205.74|1206.72|1204.32|0
1735603500000|2024-12-31 00:05:00|1207.54|1205.14|1206.24|1203.84|1207.9|1205.5|1206.24|1203.84|0
1735603800000|2024-12-31 00:10:00|1206.35|1203.95|1207.19|1204.79|1207.19|1204.79|1206|1203.6|0
1735604100000|2024-12-31 00:15:00|1206.95|1204.55|1206.35|1203.95|1207.78|1205.38|1206.24|1203.84|0
1735604400000|2024-12-31 00:20:00|1205.76|1203.36|1204.82|1201.94|1206.24|1203.84|1204.58|1201.94|0
1735604700000|2024-12-31 00:25:00|1205.06|1202.18|1204.58|1201.7|1205.17|1202.29|1204.34|1201.46|0
1735605000000|2024-12-31 00:30:00|1204.34|1201.46|1202.09|1199.21|1204.34|1201.46|1201.5|1198.62|0
1735605300000|2024-12-31 00:35:00|1202.21|1199.33|1202.92|1200.04|1203.51|1200.63|1201.37|1198.49|0
1735605600000|2024-12-31 00:40:00|1203.16|1200.28|1202.68|1199.8|1204.34|1201.46|1202.32|1199.44|0
1735605900000|2024-12-31 00:45:00|1202.32|1199.44|1203.39|1200.51|1204.1|1201.22|1202.32|1199.44|0
1735606200000|2024-12-31 00:50:00|1203.5|1200.62|1204.1|1201.22|1204.58|1201.7|1203.15|1200.27|0
1735606500000|2024-12-31 00:55:00|1203.86|1200.98|1202.32|1199.44|1204.1|1201.22|1201.49|1198.61|0
1735606800000|2024-12-31 01:00:00|1202.44|1199.56|1203.39|1200.51|1204.1|1201.22|1202.2|1199.32|0
1735607100000|2024-12-31 01:05:00|1203.5|1200.62|1204.81|1201.93|1205.52|1202.64|1203.5|1200.62|0
1735607400000|2024-12-31 01:10:00|1204.57|1201.69|1206.82|1203.94|1206.94|1204.06|1204.57|1201.69|0
1735607700000|2024-12-31 01:15:00|1206.94|1204.06|1208.13|1205.25|1208.36|1205.48|1206.7|1203.82|0
1735608000000|2024-12-31 01:20:00|1208.24|1205.36|1208.6|1205.72|1209.55|1206.67|1208.13|1205.25|0
1735608300000|2024-12-31 01:25:00|1208.84|1205.96|1207.65|1204.77|1209.07|1206.19|1207.65|1204.77|0
1735608600000|2024-12-31 01:30:00|1207.64|1205|1210.38|1207.74|1210.61|1207.97|1207.53|1204.89|0
1735608900000|2024-12-31 01:35:00|1210.25|1207.61|1210.37|1207.73|1212.04|1209.4|1210.14|1207.5|0
1735609200000|2024-12-31 01:40:00|1210.14|1207.5|1211.44|1208.8|1211.56|1208.92|1210.14|1207.5|0
1735609500000|2024-12-31 01:45:00|1211.32|1208.68|1213.57|1210.93|1213.57|1210.93|1211.32|1208.68|0
1735609800000|2024-12-31 01:50:00|1213.7|1211.06|1211.08|1208.44|1213.7|1211.06|1211.08|1208.44|0
1735610100000|2024-12-31 01:55:00|1210.85|1208.21|1212.62|1209.98|1212.98|1210.34|1210.85|1208.21|0
1735610400000|2024-12-31 02:00:00|1212.74|1210.1|1212.74|1210.1|1212.98|1210.34|1212.51|1209.87|0
1735610700000|2024-12-31 02:05:00|1212.62|1209.98|1214.88|1212.24|1215.12|1212.48|1212.51|1209.87|0
1735611000000|2024-12-31 02:10:00|1215.12|1212.48|1215.83|1213.19|1216.06|1213.42|1214.64|1212|0
1735611300000|2024-12-31 02:15:00|1215.94|1213.3|1217.25|1214.61|1218.2|1215.56|1215.94|1213.3|0
1735611600000|2024-12-31 02:20:00|1217.01|1214.37|1215.59|1212.95|1217.73|1215.09|1215.46|1212.82|0
1735611900000|2024-12-31 02:25:00|1215.35|1212.71|1216.77|1214.13|1216.77|1214.13|1215.35|1212.71|0
1735612200000|2024-12-31 02:30:00|1216.65|1214.01|1217.6|1214.96|1218.91|1216.27|1216.54|1213.9|0
1735612500000|2024-12-31 02:35:00|1217.48|1214.84|1218.43|1215.79|1218.91|1216.27|1217.48|1214.84|0
1735612800000|2024-12-31 02:40:00|1218.2|1215.56|1218.2|1215.56|1218.31|1215.67|1217.25|1214.61|0
1735613100000|2024-12-31 02:45:00|1217.96|1215.32|1216.77|1214.13|1218.55|1215.91|1216.77|1214.13|0
1735613400000|2024-12-31 02:50:00|1217.01|1214.37|1216.29|1213.65|1217.48|1214.84|1215.7|1213.06|0
1735613700000|2024-12-31 02:55:00|1216.06|1213.42|1212.49|1209.85|1216.29|1213.65|1211.66|1209.02|0
1735614000000|2024-12-31 03:00:00|1212.37|1209.73|1210.36|1207.72|1212.73|1210.09|1208.93|1206.29|0
1735614300000|2024-12-31 03:05:00|1210.47|1207.83|1209.76|1207.12|1211.31|1208.67|1209.76|1207.12|0
1735614600000|2024-12-31 03:10:00|1209.88|1207.24|1209.28|1206.64|1210.83|1208.19|1209.05|1206.41|0
1735614900000|2024-12-31 03:15:00|1209.17|1206.53|1210.36|1207.72|1211.07|1208.43|1208.93|1206.29|0
1735615200000|2024-12-31 03:20:00|1210.35|1207.71|1210.35|1207.71|1211.42|1208.78|1210.35|1207.71|0
1735615500000|2024-12-31 03:25:00|1210.12|1207.48|1212.01|1209.37|1212.37|1209.73|1210.12|1207.48|0
1735615800000|2024-12-31 03:30:00|1212.25|1209.61|1212.73|1210.09|1213.31|1210.67|1212.13|1209.49|0
1735616100000|2024-12-31 03:35:00|1212.25|1209.61|1209.75|1207.11|1212.25|1209.61|1209.04|1206.4|0
1735616400000|2024-12-31 03:40:00|1209.64|1207|1206.91|1204.27|1210.23|1207.59|1206.32|1203.68|0
1735616700000|2024-12-31 03:45:00|1207.03|1204.39|1207.5|1204.86|1208.33|1205.69|1206.08|1203.44|0
1735617000000|2024-12-31 03:50:00|1207.26|1204.62|1209.16|1206.52|1209.51|1206.87|1207.26|1204.62|0
1735617300000|2024-12-31 03:55:00|1209.51|1206.87|1209.4|1206.76|1210.58|1207.94|1209.4|1206.76|0
1735617600000|2024-12-31 04:00:00|1209.51|1206.87|1207.74|1205.1|1210.11|1207.47|1207.74|1205.1|0
1735617900000|2024-12-31 04:05:00|1206.79|1204.15|1207.97|1205.33|1209.04|1206.4|1206.79|1204.15|0
1735618200000|2024-12-31 04:10:00|1208.21|1205.57|1207.26|1204.62|1208.68|1206.04|1207.26|1204.62|0
1735618500000|2024-12-31 04:15:00|1206.79|1204.15|1204.41|1201.77|1207.26|1204.62|1204.18|1201.54|0
1735618800000|2024-12-31 04:20:00|1204.53|1201.89|1204.65|1202.01|1205.6|1202.96|1204.41|1201.77|0
1735619100000|2024-12-31 04:25:00|1204.41|1201.77|1205.12|1202.48|1206.31|1203.67|1204.29|1201.65|0
1735619400000|2024-12-31 04:30:00|1205|1202.36|1206.31|1203.67|1206.31|1203.67|1204.76|1202.12|0
1735619700000|2024-12-31 04:35:00|1206.07|1203.43|1204.52|1201.88|1206.07|1203.43|1203.7|1201.06|0
1735620000000|2024-12-31 04:40:00|1204.65|1202.01|1203.46|1200.82|1204.65|1202.01|1203.22|1200.58|0
1735620300000|2024-12-31 04:45:00|1203.7|1201.06|1205.94|1203.3|1205.94|1203.3|1203.7|1201.06|0
1735620600000|2024-12-31 04:50:00|1205.83|1203.19|1208.09|1205.45|1208.09|1205.45|1205.83|1203.19|0
1735620900000|2024-12-31 04:55:00|1207.96|1205.32|1208.91|1206.27|1209.75|1207.11|1207.61|1204.97|0
1735621200000|2024-12-31 05:00:00|1208.8|1206.16|1209.03|1206.39|1209.51|1206.87|1207.96|1205.32|0
1735621500000|2024-12-31 05:05:00|1208.8|1206.16|1209.74|1207.1|1209.74|1207.1|1208.8|1206.16|0
1735621800000|2024-12-31 05:10:00|1209.51|1206.87|1208.67|1206.03|1209.51|1206.87|1207.96|1205.32|0
1735622100000|2024-12-31 05:15:00|1208.56|1205.92|1207.84|1205.2|1208.79|1206.15|1207.84|1205.2|0
1735622400000|2024-12-31 05:20:00|1207.96|1205.32|1210.22|1207.58|1210.22|1207.58|1207.84|1205.2|0
1735622700000|2024-12-31 05:25:00|1210.09|1207.45|1208.79|1206.15|1210.22|1207.58|1208.79|1206.15|0
1735623000000|2024-12-31 05:30:00|1208.67|1206.03|1207.37|1204.73|1209.03|1206.39|1206.53|1203.89|0
1735623300000|2024-12-31 05:35:00|1207.6|1204.96|1206.89|1204.25|1208.08|1205.44|1206.18|1203.54|0
1735623600000|2024-12-31 05:40:00|1206.65|1204.01|1206.29|1203.65|1208.55|1205.91|1206.18|1203.54|0
1735623900000|2024-12-31 05:45:00|1206.42|1203.78|1208.08|1205.44|1208.08|1205.44|1206.18|1203.54|0
1735624200000|2024-12-31 05:50:00|1207.84|1205.2|1209.26|1206.62|1209.5|1206.86|1207.84|1205.2|0
1735624500000|2024-12-31 05:55:00|1209.14|1206.5|1209.73|1207.09|1209.97|1207.33|1208.31|1205.67|0
1735624800000|2024-12-31 06:00:00|1209.5|1206.86|1207.6|1204.96|1209.5|1206.86|1207.24|1204.6|0
1735625100000|2024-12-31 06:05:00|1207.47|1204.83|1205.34|1202.7|1207.6|1204.96|1204.39|1201.75|0
1735625400000|2024-12-31 06:10:00|1205.7|1203.06|1205.83|1203.63|1206.43|1204.23|1205.58|1202.94|0
1735625700000|2024-12-31 06:15:00|1205.72|1203.52|1207.37|1205.17|1207.85|1205.65|1205.72|1203.52|0
1735626000000|2024-12-31 06:20:00|1207.73|1205.53|1206.66|1204.46|1207.96|1205.76|1206.43|1204.23|0
1735626300000|2024-12-31 06:25:00|1207.01|1204.81|1206.78|1204.58|1207.37|1205.17|1206.42|1204.22|0
1735626600000|2024-12-31 06:30:00|1206.9|1204.7|1204.64|1202.44|1207.14|1204.94|1204.64|1202.44|0
1735626900000|2024-12-31 06:35:00|1204.76|1202.56|1204.53|1202.33|1205|1202.8|1203.81|1201.61|0
1735627200000|2024-12-31 06:40:00|1204.64|1202.44|1202.63|1200.43|1204.76|1202.56|1202.15|1199.95|0
1735627500000|2024-12-31 06:45:00|1203.1|1200.9|1205.23|1203.03|1205.23|1203.03|1203.1|1200.9|0
1735627800000|2024-12-31 06:50:00|1205.47|1203.27|1205.71|1203.51|1206.18|1203.98|1204.87|1202.67|0
1735628100000|2024-12-31 06:55:00|1205.82|1203.62|1205|1202.8|1206.53|1204.33|1205|1202.8|0
1735628400000|2024-12-31 07:00:00|1205.47|1203.27|1205.94|1203.74|1206.65|1204.45|1204.52|1202.32|0
1735628700000|2024-12-31 07:05:00|1206.18|1203.98|1206.65|1204.45|1207.13|1204.93|1205.23|1203.03|0
1735629000000|2024-12-31 07:10:00|1206.53|1204.33|1209.97|1207.77|1209.97|1207.77|1206.18|1203.98|0
1735629300000|2024-12-31 07:15:00|1210.21|1208.01|1208.79|1206.59|1210.32|1208.12|1207.71|1205.51|0
1735629600000|2024-12-31 07:20:00|1208.55|1206.35|1210.21|1208.01|1210.45|1208.25|1208.07|1205.87|0
1735629900000|2024-12-31 07:25:00|1210.45|1208.25|1207.24|1205.04|1210.45|1208.25|1207.12|1204.92|0
1735630200000|2024-12-31 07:30:00|1207.12|1204.92|1205.34|1203.14|1207.36|1205.16|1203.68|1201.48|0
1735630500000|2024-12-31 07:35:00|1205.23|1203.03|1207.83|1205.63|1208.07|1205.87|1204.99|1202.79|0
1735630800000|2024-12-31 07:40:00|1207.95|1205.75|1208.07|1205.87|1210.2|1208|1207.6|1205.4|0
1735631100000|2024-12-31 07:45:00|1207.59|1205.39|1208.54|1206.34|1209.37|1207.17|1207.23|1205.03|0
1735631400000|2024-12-31 07:50:00|1208.66|1206.46|1208.66|1206.46|1209.25|1207.05|1207.83|1205.63|0
1735631700000|2024-12-31 07:55:00|1208.3|1206.1|1207.47|1205.27|1208.54|1206.34|1206.41|1204.21|0
1735632000000|2024-12-31 08:00:00|1208.3|1206.1|1208.18|1205.98|1209.25|1207.05|1206.64|1204.44|0
1735632300000|2024-12-31 08:05:00|1207.23|1205.03|1209.25|1207.05|1209.36|1207.16|1206.64|1204.44|0
1735632600000|2024-12-31 08:10:00|1209.49|1207.29|1205.69|1203.49|1209.72|1207.52|1204.74|1202.54|0
1735632900000|2024-12-31 08:15:00|1205.93|1203.73|1204.27|1202.07|1205.93|1203.73|1203.08|1200.88|0
1735633200000|2024-12-31 08:20:00|1204.38|1202.18|1204.03|1201.83|1205.69|1203.49|1203.08|1200.88|0
1735633500000|2024-12-31 08:25:00|1203.91|1201.71|1204.5|1202.3|1204.62|1202.42|1202.84|1200.64|0
1735633800000|2024-12-31 08:30:00|1204.14|1201.94|1207.94|1205.74|1208.77|1206.57|1203.79|1201.59|0
1735634100000|2024-12-31 08:35:00|1207.35|1205.15|1206.51|1204.31|1207.82|1205.62|1205.92|1203.72|0
1735634400000|2024-12-31 08:40:00|1206.4|1204.2|1205.92|1203.72|1207.11|1204.91|1204.97|1202.77|0
1735634700000|2024-12-31 08:45:00|1206.16|1203.96|1204.61|1202.41|1206.16|1203.96|1204.26|1202.06|0
1735635000000|2024-12-31 08:50:00|1204.85|1202.65|1207.69|1205.49|1207.69|1205.49|1204.61|1202.41|0
1735635300000|2024-12-31 08:55:00|1207.58|1205.38|1206.63|1204.43|1207.82|1205.62|1206.16|1203.96|0
1735635600000|2024-12-31 09:00:00|1206.39|1204.19|1207.58|1205.38|1208.76|1206.56|1205.32|1203.12|0
1735635900000|2024-12-31 09:05:00|1207.34|1205.14|1213.03|1210.83|1213.27|1211.07|1206.98|1204.78|0
1735636200000|2024-12-31 09:10:00|1212.32|1210.12|1221.11|1218.91|1221.58|1219.38|1212.32|1210.12|0
1735636500000|2024-12-31 09:15:00|1219.92|1217.72|1219.8|1217.6|1221.22|1219.02|1219.08|1216.88|0
1735636800000|2024-12-31 09:20:00|1219.68|1217.48|1223.96|1221.76|1224.2|1222|1219.21|1217.01|0
1735637100000|2024-12-31 09:25:00|1224.2|1222|1225.86|1223.66|1226.1|1223.9|1223.48|1221.28|0
1735637400000|2024-12-31 09:30:00|1225.62|1223.42|1224.19|1221.99|1225.86|1223.66|1223.96|1221.76|0
1735637700000|2024-12-31 09:35:00|1224.43|1222.23|1226.09|1223.89|1227.04|1224.84|1222.64|1220.44|0
1735638000000|2024-12-31 09:40:00|1225.86|1223.66|1228.71|1226.51|1229.19|1226.99|1225.49|1223.29|0
1735638300000|2024-12-31 09:45:00|1228.59|1226.39|1228.24|1226.04|1229.3|1227.1|1227.28|1225.08|0
1735638600000|2024-12-31 09:50:00|1228.11|1225.91|1227.87|1225.67|1228.71|1226.51|1226.33|1224.13|0
1735638900000|2024-12-31 09:55:00|1227.76|1225.56|1227.04|1224.84|1228.23|1226.03|1226.33|1224.13|0
1735639200000|2024-12-31 10:00:00|1226.81|1224.61|1226.33|1224.13|1226.81|1224.61|1225.14|1222.94|0
1735639500000|2024-12-31 10:05:00|1226.21|1224.01|1227.04|1224.84|1227.52|1225.32|1225.14|1222.94|0
1735639800000|2024-12-31 10:10:00|1226.92|1224.72|1225.61|1223.41|1227.04|1224.84|1225.14|1222.94|0
1735640100000|2024-12-31 10:15:00|1225.38|1223.18|1225.61|1223.41|1225.85|1223.65|1225.14|1222.94|0
1735640400000|2024-12-31 10:20:00|1225.85|1223.65|1227.28|1225.08|1227.28|1225.08|1225.85|1223.65|0
1735640700000|2024-12-31 10:25:00|1227.52|1225.32|1225.85|1223.65|1227.99|1225.79|1225.14|1222.94|0
1735641000000|2024-12-31 10:30:00|1225.61|1223.41|1225.85|1223.65|1226.2|1224|1225.14|1222.94|0
1735641300000|2024-12-31 10:35:00|1225.72|1223.52|1228.23|1226.03|1228.34|1226.14|1225.61|1223.41|0
1735641600000|2024-12-31 10:40:00|1228.34|1226.14|1227.51|1225.31|1228.46|1226.26|1227.15|1224.95|0
1735641900000|2024-12-31 10:45:00|1227.75|1225.55|1229.89|1227.69|1230.37|1228.17|1227.27|1225.07|0
1735642200000|2024-12-31 10:50:00|1229.65|1227.45|1229.65|1227.45|1231.56|1229.36|1229.41|1227.21|0
1735642500000|2024-12-31 10:55:00|1229.89|1227.69|1228.7|1226.5|1230.37|1228.17|1228.46|1226.26|0
1735642800000|2024-12-31 11:00:00|1229.41|1227.21|1230.6|1228.4|1230.84|1228.64|1229.17|1226.97|0
1735643100000|2024-12-31 11:05:00|1230.84|1228.64|1231.79|1229.59|1231.79|1229.59|1230.24|1228.04|0
1735643400000|2024-12-31 11:10:00|1231.9|1229.7|1228.46|1226.26|1232.03|1229.83|1228.33|1226.13|0
1735643700000|2024-12-31 11:15:00|1228.7|1226.5|1227.03|1224.83|1229.41|1227.21|1226.67|1224.47|0
1735644000000|2024-12-31 11:20:00|1226.67|1224.47|1227.27|1225.07|1228.22|1226.02|1225.84|1223.64|0
1735644300000|2024-12-31 11:25:00|1227.03|1224.83|1227.74|1225.54|1228.22|1226.02|1226.79|1224.59|0
1735644600000|2024-12-31 11:30:00|1227.86|1225.66|1227.98|1225.78|1228.45|1226.25|1227.5|1225.3|0
1735644900000|2024-12-31 11:35:00|1227.85|1225.65|1229.17|1226.97|1229.88|1227.68|1227.74|1225.54|0
1735645200000|2024-12-31 11:40:00|1229.04|1226.84|1229.52|1227.32|1230.59|1228.39|1227.98|1225.78|0
1735645500000|2024-12-31 11:45:00|1229.4|1227.2|1230.36|1228.16|1230.36|1228.16|1229.04|1226.84|0
1735645800000|2024-12-31 11:50:00|1230.12|1227.92|1229.88|1227.68|1230.83|1228.63|1229.64|1227.44|0
1735646100000|2024-12-31 11:55:00|1229.99|1227.79|1230.12|1227.92|1230.23|1228.03|1229.52|1227.32|0
1735646400000|2024-12-31 12:00:00|1229.88|1227.68|1230.59|1228.39|1231.31|1229.11|1229.64|1227.44|0
1735646700000|2024-12-31 12:05:00|1230.7|1228.5|1233.92|1231.72|1234.87|1232.67|1230.59|1228.39|0
1735647000000|2024-12-31 12:10:00|1234.04|1231.84|1232.25|1230.05|1234.16|1231.96|1231.78|1229.58|0
1735647300000|2024-12-31 12:15:00|1232.49|1230.29|1232.25|1230.05|1232.49|1230.29|1232.02|1229.82|0
1735647600000|2024-12-31 12:20:00|1232.02|1229.82|1232.49|1230.29|1232.49|1230.29|1232.02|1229.82|0
1735647900000|2024-12-31 12:25:00|1232.25|1230.05|1233.08|1230.88|1233.92|1231.72|1232.13|1229.93|0
1735648200000|2024-12-31 12:30:00|1233.2|1231|1232.01|1229.81|1233.2|1231|1232.01|1229.81|0
1735648500000|2024-12-31 12:35:00|1231.89|1229.69|1229.63|1227.43|1231.89|1229.69|1229.63|1227.43|0
1735648800000|2024-12-31 12:40:00|1230.11|1227.91|1231.3|1229.1|1231.77|1229.57|1230.11|1227.91|0
1735649100000|2024-12-31 12:45:00|1230.82|1228.62|1227.25|1225.05|1231.06|1228.86|1227.25|1225.05|0
1735649400000|2024-12-31 12:50:00|1227.01|1224.81|1227.25|1225.05|1228.2|1226|1226.77|1224.57|0
1735649700000|2024-12-31 12:55:00|1227.49|1225.29|1224.16|1221.96|1227.49|1225.29|1223.44|1221.24|0
1735650000000|2024-12-31 13:00:00|1223.92|1221.72|1223.56|1221.36|1224.63|1222.43|1222.02|1219.82|0
1735650300000|2024-12-31 13:05:00|1223.68|1221.48|1222.97|1220.77|1223.68|1221.48|1220.35|1218.15|0
1735650600000|2024-12-31 13:10:00|1223.2|1221|1226.77|1224.57|1227.25|1225.05|1223.2|1221|0
1735650900000|2024-12-31 13:15:00|1226.88|1224.68|1226.77|1224.57|1228.44|1226.24|1226.53|1224.33|0
1735651200000|2024-12-31 13:20:00|1226.53|1224.33|1226.53|1224.33|1226.53|1224.33|1222.73|1220.53|0
1735651500000|2024-12-31 13:25:00|1226.64|1224.44|1226.53|1224.33|1227.24|1225.04|1224.39|1222.19|0
1735651800000|2024-12-31 13:30:00|1226.41|1224.21|1229.26|1227.06|1230.34|1228.14|1225.45|1223.25|0
1735652100000|2024-12-31 13:35:00|1229.15|1226.95|1230.57|1228.37|1230.81|1228.61|1228.91|1226.71|0
1735652400000|2024-12-31 13:40:00|1230.34|1228.14|1228.91|1226.71|1231.53|1229.33|1228.43|1226.23|0
1735652700000|2024-12-31 13:45:00|1228.67|1226.47|1225.21|1223.01|1228.67|1226.47|1223.67|1221.47|0
1735653000000|2024-12-31 13:50:00|1225.34|1223.14|1225.93|1223.73|1226.76|1224.56|1224.15|1221.95|0
1735653300000|2024-12-31 13:55:00|1225.81|1223.61|1225.1|1222.9|1226.29|1224.09|1223.91|1221.71|0
1735653600000|2024-12-31 14:00:00|1224.74|1222.54|1222.72|1220.52|1224.86|1222.66|1222.01|1219.81|0
1735653900000|2024-12-31 14:05:00|1222.83|1220.63|1226.28|1224.08|1226.52|1224.32|1222.72|1220.52|0
1735654200000|2024-12-31 14:10:00|1226.05|1223.85|1227.95|1225.75|1229.14|1226.94|1224.86|1222.66|0
1735654500000|2024-12-31 14:15:00|1228.19|1225.99|1228.3|1226.1|1229.38|1227.18|1227.23|1225.03|0
1735654800000|2024-12-31 14:20:00|1228.42|1226.22|1229.14|1226.94|1229.85|1227.65|1227.71|1225.51|0
1735655100000|2024-12-31 14:25:00|1229.38|1227.18|1225.57|1223.37|1230.09|1227.89|1225.09|1222.89|0
1735655400000|2024-12-31 14:30:00|1225.33|1223.13|1227.52|1225.32|1231.8|1229.6|1222|1219.8|0
1735655700000|2024-12-31 14:35:00|1226.81|1224.61|1216.59|1214.39|1228.47|1226.27|1216.35|1214.15|0
1735656000000|2024-12-31 14:40:00|1215.4|1213.2|1217.3|1215.1|1218.96|1216.76|1212.32|1210.12|0
1735656300000|2024-12-31 14:45:00|1216.83|1214.63|1224.43|1222.23|1227.04|1224.84|1216.83|1214.63|0
1735656600000|2024-12-31 14:50:00|1224.9|1222.7|1219.2|1217|1224.9|1222.7|1213.85|1211.65|0
1735656900000|2024-12-31 14:55:00|1219.44|1217.24|1225.85|1223.65|1227.04|1224.84|1218.96|1216.76|0
1735657200000|2024-12-31 15:00:00|1223.95|1221.75|1224.42|1222.22|1231.56|1229.36|1223.24|1221.04|0
1735657500000|2024-12-31 15:05:00|1223.71|1221.51|1210.42|1208.22|1226.33|1224.13|1210.06|1207.86|0
1735657800000|2024-12-31 15:10:00|1209.95|1207.75|1217.79|1215.59|1218.02|1215.82|1208.29|1206.09|0
1735658100000|2024-12-31 15:15:00|1216.84|1214.64|1225.15|1222.95|1225.15|1222.95|1214.22|1212.02|0
1735658400000|2024-12-31 15:20:00|1224.68|1222.48|1227.16|1224.96|1227.77|1225.57|1223.01|1220.81|0
1735658700000|2024-12-31 15:25:00|1226.45|1224.25|1220.74|1218.54|1230.73|1228.53|1218.84|1216.64|0
1735659000000|2024-12-31 15:30:00|1220.98|1218.78|1212.89|1210.69|1225.73|1223.53|1212.18|1209.98|0
1735659300000|2024-12-31 15:35:00|1213.37|1211.17|1221.5|1219.3|1221.5|1219.3|1212.42|1210.22|0
1735659600000|2024-12-31 15:40:00|1221.26|1219.06|1213.89|1211.69|1222.21|1220.01|1213.41|1211.21|0
1735659900000|2024-12-31 15:45:00|1214.13|1211.93|1211.86|1209.66|1217.69|1215.49|1211.75|1209.55|0
1735660200000|2024-12-31 15:50:00|1211.99|1209.79|1218.04|1215.84|1219.36|1217.16|1211.75|1209.55|0
1735660500000|2024-12-31 15:55:00|1217.93|1215.73|1212.46|1210.26|1217.93|1215.73|1212.22|1210.02|0
1735660800000|2024-12-31 16:00:00|1213.41|1211.21|1202.01|1199.81|1213.41|1211.21|1200.11|1197.91|0
1735661100000|2024-12-31 16:05:00|1202.24|1200.04|1204.86|1202.66|1205.44|1203.24|1199.87|1197.67|0
1735661400000|2024-12-31 16:10:00|1205.57|1203.37|1205.33|1203.13|1206.28|1204.08|1200.11|1197.91|0
1735661700000|2024-12-31 16:15:00|1205.09|1202.89|1197.55|1195.35|1206.1|1203.9|1197.55|1195.35|0
1735662000000|2024-12-31 16:20:00|1197.32|1195.12|1197.31|1195.11|1201.59|1199.39|1194.23|1192.03|0
1735662300000|2024-12-31 16:25:00|1196.84|1194.64|1195.89|1193.69|1198.98|1196.78|1195.18|1192.98|0
1735662600000|2024-12-31 16:30:00|1195.18|1192.98|1194.7|1192.5|1196.13|1193.93|1192.09|1189.89|0
1735662900000|2024-12-31 16:35:00|1195.53|1193.33|1193.61|1191.41|1196.6|1194.4|1193.04|1190.84|0
1735663200000|2024-12-31 16:40:00|1193.37|1191.17|1199.54|1197.34|1200.49|1198.29|1192.9|1190.7|0
1735663500000|2024-12-31 16:45:00|1199.06|1196.86|1201.91|1199.71|1202.86|1200.66|1196.45|1194.25|0
1735663800000|2024-12-31 16:50:00|1201.67|1199.47|1198.26|1196.06|1204.05|1201.85|1197.32|1195.12|0
1735664100000|2024-12-31 16:55:00|1197.9|1195.7|1196.36|1194.16|1198.26|1196.06|1194.7|1192.5|0
1735664400000|2024-12-31 17:00:00|1196.13|1193.93|1195.65|1193.45|1196.6|1194.4|1189.96|1187.76|0
1735664700000|2024-12-31 17:05:00|1196.13|1193.93|1198.37|1196.17|1199.45|1197.25|1193.75|1191.55|0
1735665000000|2024-12-31 17:10:00|1198.5|1196.3|1194.46|1192.26|1199.92|1197.72|1191.62|1189.42|0
1735665300000|2024-12-31 17:15:00|1194.7|1192.5|1197.55|1195.35|1198.85|1196.65|1193.52|1191.32|0
1735665600000|2024-12-31 17:20:00|1197.78|1195.58|1188.61|1186.41|1198.73|1196.53|1187.31|1185.11|0
1735665900000|2024-12-31 17:25:00|1188.5|1186.3|1185.18|1182.98|1191.58|1189.38|1184.46|1182.26|0
1735666200000|2024-12-31 17:30:00|1184.94|1182.74|1182.33|1180.13|1186.12|1183.92|1179.49|1177.29|0
1735666500000|2024-12-31 17:35:00|1181.62|1179.42|1177.83|1175.63|1182.33|1180.13|1176.17|1173.97|0
1735666800000|2024-12-31 17:40:00|1177.59|1175.39|1179.49|1177.29|1181.62|1179.42|1176.17|1173.97|0
1735667100000|2024-12-31 17:45:00|1179.96|1177.76|1179.25|1177.05|1181.62|1179.42|1177.6|1175.4|0
1735667400000|2024-12-31 17:50:00|1179.73|1177.53|1187.55|1185.35|1187.79|1185.59|1179.02|1176.82|0
1735667700000|2024-12-31 17:55:00|1187.08|1184.88|1198.38|1196.18|1198.62|1196.42|1187.08|1184.88|0
1735668000000|2024-12-31 18:00:00|1197.43|1195.23|1197.38|1195.18|1197.86|1195.66|1192.64|1190.44|0
1735668300000|2024-12-31 18:05:00|1196.43|1194.23|1197.73|1195.53|1202.37|1200.17|1195.01|1192.81|0
1735668600000|2024-12-31 18:10:00|1196.91|1194.71|1191.92|1189.72|1197.38|1195.18|1189.55|1187.35|0
1735668900000|2024-12-31 18:15:00|1190.74|1188.54|1186.94|1184.74|1194.53|1192.33|1186.94|1184.74|0
1735669200000|2024-12-31 18:20:00|1186.7|1184.5|1176.66|1174.46|1187.05|1184.85|1176.06|1173.86|0
1735669500000|2024-12-31 18:25:00|1175.95|1173.75|1176.56|1174.36|1181.07|1178.87|1174.43|1172.23|0
1735669800000|2024-12-31 18:30:00|1175.85|1173.65|1181.06|1178.86|1184.38|1182.18|1175.85|1173.65|0
1735670100000|2024-12-31 18:35:00|1181.54|1179.34|1180.59|1178.39|1182.25|1180.05|1176.09|1173.89|0
1735670400000|2024-12-31 18:40:00|1181.3|1179.1|1185.01|1182.81|1186.67|1184.47|1181.3|1179.1|0
1735670700000|2024-12-31 18:45:00|1185.24|1183.04|1186.9|1184.7|1188.56|1186.36|1183.35|1181.15|0
1735671000000|2024-12-31 18:50:00|1187.85|1185.65|1184.53|1182.33|1190.94|1188.74|1183.58|1181.38|0
1735671300000|2024-12-31 18:55:00|1184.06|1181.86|1180.26|1178.06|1184.77|1182.57|1180.26|1178.06|0
1735671600000|2024-12-31 19:00:00|1179.79|1177.59|1177.39|1175.19|1181.69|1179.49|1172.68|1170.48|0
1735671900000|2024-12-31 19:05:00|1176.92|1174.72|1186.16|1183.96|1186.4|1184.2|1176.92|1174.72|0
1735672200000|2024-12-31 19:10:00|1186.87|1184.67|1190.19|1187.99|1191.61|1189.41|1186.87|1184.67|0
1735672500000|2024-12-31 19:15:00|1190.43|1188.23|1180.47|1178.27|1191.14|1188.94|1180.23|1178.03|0
1735672800000|2024-12-31 19:20:00|1181.18|1178.98|1177.86|1175.66|1181.41|1179.21|1175.02|1172.82|0
1735673100000|2024-12-31 19:25:00|1178.33|1176.13|1176.2|1174|1182.36|1180.16|1176.2|1174|0
1735673400000|2024-12-31 19:30:00|1176.44|1174.24|1174.54|1172.34|1176.91|1174.71|1174.3|1172.1|0
1735673700000|2024-12-31 19:35:00|1174.3|1172.1|1180.7|1178.5|1181.65|1179.45|1174.3|1172.1|0
1735674000000|2024-12-31 19:40:00|1180.94|1178.74|1177.86|1175.66|1181.17|1178.97|1171.93|1169.73|0
1735674300000|2024-12-31 19:45:00|1177.14|1174.94|1177.14|1174.94|1179.75|1177.55|1175.96|1173.76|0
1735674600000|2024-12-31 19:50:00|1176.91|1174.71|1182.12|1179.92|1186.15|1183.95|1176.91|1174.71|0
1735674900000|2024-12-31 19:55:00|1182.36|1180.16|1189.94|1187.74|1189.94|1187.74|1182.36|1180.16|0
1735675200000|2024-12-31 20:00:00|1189|1186.8|1188.28|1186.08|1189.94|1187.74|1186.62|1184.42|0
1735675500000|2024-12-31 20:05:00|1187.81|1185.61|1192.26|1190.06|1194.45|1192.25|1187.81|1185.61|0
1735675800000|2024-12-31 20:10:00|1191.31|1189.11|1181.35|1179.15|1192.02|1189.82|1179.46|1177.26|0
1735676100000|2024-12-31 20:15:00|1181.11|1178.91|1187.99|1185.79|1188.22|1186.02|1179.45|1177.25|0
1735676400000|2024-12-31 20:20:00|1188.22|1186.02|1190.36|1188.16|1196.76|1194.56|1187.27|1185.07|0
1735676700000|2024-12-31 20:25:00|1190.12|1187.92|1198.9|1196.7|1199.37|1197.17|1188.7|1186.5|0
1735677000000|2024-12-31 20:30:00|1199.37|1197.17|1193.2|1191|1200.09|1197.89|1190.35|1188.15|0
1735677300000|2024-12-31 20:35:00|1193.68|1191.48|1190.66|1188.46|1201.27|1199.07|1189.95|1187.75|0
1735677600000|2024-12-31 20:40:00|1190.42|1188.22|1189.88|1187.68|1194.39|1192.19|1188.05|1185.85|0
1735677900000|2024-12-31 20:45:00|1189.17|1186.97|1196.64|1194.44|1197.23|1195.03|1184.42|1182.22|0
1735678200000|2024-12-31 20:50:00|1196.4|1194.2|1183.24|1181.04|1196.4|1194.2|1183.24|1181.04|0
1735678500000|2024-12-31 20:55:00|1182.29|1180.09|1189.64|1187.44|1190.59|1188.39|1177.79|1175.59|0
1735678800000|2024-12-31 21:00:00|1189.16|1186.96|1187.74|1185.54|1192.25|1190.05|1186.79|1184.59|0
1735679100000|2024-12-31 21:05:00|1188.21|1186.01|1191.77|1189.57|1192.25|1190.05|1186.79|1184.59|0
1735679400000|2024-12-31 21:10:00|1192.01|1189.81|1190.82|1188.62|1192.25|1190.05|1190.11|1187.91|0
1735679700000|2024-12-31 21:15:00|1191.16|1188.76|1191.16|1188.76|1191.16|1188.76|1191.16|1188.76|0
1735780500000|2025-01-02 01:15:00|1195.34|1192.94|1194.15|1191.75|1195.45|1193.05|1194.15|1191.75|0
1735780800000|2025-01-02 01:20:00|1193.91|1191.51|1198.42|1196.02|1198.9|1196.5|1193.79|1191.39|0
1735781100000|2025-01-02 01:25:00|1198.66|1196.26|1197|1194.6|1199.25|1196.85|1196.87|1194.47|0
1735781400000|2025-01-02 01:30:00|1196.9|1194.7|1194.52|1192.32|1197.49|1195.29|1194.05|1191.85|0
1735781700000|2025-01-02 01:35:00|1194.4|1192.2|1201.89|1199.69|1202.12|1199.92|1193.57|1191.37|0
1735782000000|2025-01-02 01:40:00|1201.52|1199.32|1200.7|1198.5|1202|1199.8|1199.86|1197.66|0
1735782300000|2025-01-02 01:45:00|1200.46|1198.26|1199.38|1197.18|1201.41|1199.21|1198.32|1196.12|0
1735782600000|2025-01-02 01:50:00|1199.27|1197.07|1202.6|1200.4|1202.83|1200.63|1198.79|1196.59|0
1735782900000|2025-01-02 01:55:00|1202.83|1200.63|1199.51|1197.31|1202.83|1200.63|1198.55|1196.35|0
1735783200000|2025-01-02 02:00:00|1199.03|1196.83|1199.5|1197.3|1200.69|1198.49|1198.55|1196.35|0
1735783500000|2025-01-02 02:05:00|1199.74|1197.54|1201.17|1198.97|1202.12|1199.92|1199.74|1197.54|0
1735783800000|2025-01-02 02:10:00|1200.69|1198.49|1201.17|1198.97|1201.99|1199.79|1200.09|1197.89|0
1735784100000|2025-01-02 02:15:00|1200.93|1198.73|1201.88|1199.68|1201.88|1199.68|1199.62|1197.42|0
1735784400000|2025-01-02 02:20:00|1202.12|1199.92|1201.64|1199.44|1203.78|1201.58|1201.64|1199.44|0
1735784700000|2025-01-02 02:25:00|1201.75|1199.55|1206.51|1204.31|1207.11|1204.91|1201.64|1199.44|0
1735785000000|2025-01-02 02:30:00|1206.39|1204.19|1205.92|1203.72|1206.39|1204.19|1204.49|1202.29|0
1735785300000|2025-01-02 02:35:00|1205.68|1203.48|1208.3|1206.1|1208.53|1206.33|1204.97|1202.77|0
1735785600000|2025-01-02 02:40:00|1208.06|1205.86|1209.48|1207.28|1209.96|1207.76|1207.7|1205.5|0
1735785900000|2025-01-02 02:45:00|1209.25|1207.05|1208.77|1206.57|1209.25|1207.05|1208.29|1206.09|0
1735786200000|2025-01-02 02:50:00|1209.24|1207.04|1206.5|1204.3|1210.2|1208|1206.5|1204.3|0
1735786500000|2025-01-02 02:55:00|1206.39|1204.19|1207.93|1205.73|1208.29|1206.09|1206.39|1204.19|0
1735786800000|2025-01-02 03:00:00|1208.41|1206.21|1206.98|1204.78|1208.77|1206.57|1206.63|1204.43|0
1735787100000|2025-01-02 03:05:00|1206.86|1204.66|1206.39|1204.19|1207.1|1204.9|1205.79|1203.59|0
1735787400000|2025-01-02 03:10:00|1206.5|1204.3|1205.91|1203.71|1207.1|1204.9|1205.67|1203.47|0
1735787700000|2025-01-02 03:15:00|1205.67|1203.47|1207.1|1204.9|1207.21|1205.01|1204.83|1202.63|0
1735788000000|2025-01-02 03:20:00|1206.86|1204.66|1209.48|1207.28|1209.71|1207.51|1206.62|1204.42|0
1735788300000|2025-01-02 03:25:00|1209.24|1207.04|1209.83|1207.63|1211.62|1209.42|1208.52|1206.32|0
1735788600000|2025-01-02 03:30:00|1209.71|1207.51|1209|1206.8|1210.43|1208.23|1208.29|1206.09|0
1735788900000|2025-01-02 03:35:00|1208.87|1206.67|1207.33|1205.13|1208.87|1206.67|1207.09|1204.89|0
1735789200000|2025-01-02 03:40:00|1207.45|1205.25|1204.95|1202.75|1207.45|1205.25|1204.72|1202.52|0
1735789500000|2025-01-02 03:45:00|1205.19|1202.99|1204.24|1202.04|1205.19|1202.99|1202.93|1200.73|0
1735789800000|2025-01-02 03:50:00|1204.48|1202.28|1205.9|1203.7|1206.14|1203.94|1204.48|1202.28|0
1735790100000|2025-01-02 03:55:00|1206.02|1203.82|1204.71|1202.51|1206.14|1203.94|1204.47|1202.27|0
1735790400000|2025-01-02 04:00:00|1205.19|1202.99|1204.59|1202.39|1206.38|1204.18|1204.24|1202.04|0
1735790700000|2025-01-02 04:05:00|1204.95|1202.75|1205.66|1203.46|1206.14|1203.94|1203.28|1201.08|0
1735791000000|2025-01-02 04:10:00|1205.9|1203.7|1204.35|1202.15|1206.37|1204.17|1204.11|1201.91|0
1735791300000|2025-01-02 04:15:00|1204.23|1202.03|1203.99|1201.79|1204.95|1202.75|1203.28|1201.08|0
1735791600000|2025-01-02 04:20:00|1203.87|1201.67|1202.09|1199.89|1204.47|1202.27|1200.9|1198.7|0
1735791900000|2025-01-02 04:25:00|1201.85|1199.65|1203.52|1201.32|1203.76|1201.56|1201.85|1199.65|0
1735792200000|2025-01-02 04:30:00|1203.63|1201.43|1205.89|1203.69|1206.13|1203.93|1203.28|1201.08|0
1735792500000|2025-01-02 04:35:00|1206.01|1203.81|1206.37|1204.17|1207.08|1204.88|1205.77|1203.57|0
1735792800000|2025-01-02 04:40:00|1206.61|1204.41|1207.8|1205.6|1208.03|1205.83|1206.13|1203.93|0
1735793100000|2025-01-02 04:45:00|1207.91|1205.71|1207.32|1205.12|1207.91|1205.71|1206.61|1204.41|0
1735793400000|2025-01-02 04:50:00|1207.2|1205|1207.79|1205.59|1208.98|1206.78|1206.96|1204.76|0
1735793700000|2025-01-02 04:55:00|1207.91|1205.71|1207.08|1204.88|1208.38|1206.18|1206.96|1204.76|0
1735794000000|2025-01-02 05:00:00|1207.32|1205.12|1207.55|1205.35|1208.03|1205.83|1206.24|1204.04|0
1735794300000|2025-01-02 05:05:00|1207.43|1205.23|1207.08|1204.88|1208.51|1206.31|1207.08|1204.88|0
1735794600000|2025-01-02 05:10:00|1207.79|1205.59|1210.41|1208.21|1210.65|1208.45|1207.79|1205.59|0
1735794900000|2025-01-02 05:15:00|1210.52|1208.32|1212.31|1210.11|1212.79|1210.59|1209.69|1207.49|0
1735795200000|2025-01-02 05:20:00|1212.43|1210.23|1212.07|1209.87|1212.79|1210.59|1211.83|1209.63|0
1735795500000|2025-01-02 05:25:00|1212.55|1210.35|1211.95|1209.75|1212.55|1210.35|1211.12|1208.92|0
1735795800000|2025-01-02 05:30:00|1212.07|1209.87|1211.23|1209.03|1212.55|1210.35|1210.17|1207.97|0
1735796100000|2025-01-02 05:35:00|1211.36|1209.16|1213.26|1211.06|1213.97|1211.77|1211.36|1209.16|0
1735796400000|2025-01-02 05:40:00|1213.14|1210.94|1214.45|1212.25|1214.93|1212.73|1213.14|1210.94|0
1735796700000|2025-01-02 05:45:00|1214.93|1212.73|1216.47|1214.27|1216.47|1214.27|1214.45|1212.25|0
1735797000000|2025-01-02 05:50:00|1216.83|1214.63|1215.88|1213.68|1217.07|1214.87|1215.64|1213.44|0
1735797300000|2025-01-02 05:55:00|1215.99|1213.79|1215.64|1213.44|1216.35|1214.15|1215.16|1212.96|0
1735797600000|2025-01-02 06:00:00|1215.88|1213.68|1215.4|1213.2|1215.88|1213.68|1214.8|1212.6|0
1735797900000|2025-01-02 06:05:00|1215.51|1213.31|1215.75|1213.55|1216.35|1214.15|1215.4|1213.2|0
1735798200000|2025-01-02 06:10:00|1216.11|1213.91|1215.51|1213.31|1216.11|1213.91|1215.16|1212.96|0
1735798500000|2025-01-02 06:15:00|1215.63|1213.43|1218.25|1216.05|1218.25|1216.05|1215.4|1213.2|0
1735798800000|2025-01-02 06:20:00|1217.54|1215.34|1217.3|1215.1|1217.65|1215.45|1216.7|1214.5|0
1735799100000|2025-01-02 06:25:00|1217.06|1214.86|1215.16|1212.96|1217.06|1214.86|1214.2|1212|0
1735799400000|2025-01-02 06:30:00|1215.39|1213.19|1218.25|1216.05|1219.2|1217|1214.44|1212.24|0
1735799700000|2025-01-02 06:35:00|1217.89|1215.69|1218.25|1216.05|1218.49|1216.29|1217.3|1215.1|0
1735800000000|2025-01-02 06:40:00|1218.13|1215.93|1218.01|1215.81|1218.49|1216.29|1217.89|1215.69|0
1735800300000|2025-01-02 06:45:00|1217.77|1215.57|1218.01|1215.81|1218.73|1216.53|1217.77|1215.57|0
1735800600000|2025-01-02 06:50:00|1218.25|1216.05|1218.84|1216.64|1218.96|1216.76|1217.77|1215.57|0
1735800900000|2025-01-02 06:55:00|1218.96|1216.76|1218.48|1216.28|1219.44|1217.24|1218.36|1216.16|0
1735801200000|2025-01-02 07:00:00|1218.72|1216.52|1219.03|1216.83|1221.74|1219.54|1218.48|1216.28|0
1735801500000|2025-01-02 07:05:00|1219.14|1216.94|1219.86|1217.66|1220.22|1218.02|1218.55|1216.35|0
1735801800000|2025-01-02 07:10:00|1219.74|1217.54|1219.03|1216.83|1219.98|1217.78|1219.03|1216.83|0
1735802100000|2025-01-02 07:15:00|1219.26|1217.06|1219.62|1217.42|1219.62|1217.42|1218.31|1216.11|0
1735802400000|2025-01-02 07:20:00|1219.5|1217.3|1219.98|1217.78|1220.22|1218.02|1218.79|1216.59|0
1735802700000|2025-01-02 07:25:00|1219.74|1217.54|1220.45|1218.25|1220.45|1218.25|1219.26|1217.06|0
1735803000000|2025-01-02 07:30:00|1219.98|1217.78|1218.07|1215.87|1219.98|1217.78|1217.12|1214.92|0
1735803300000|2025-01-02 07:35:00|1218.31|1216.11|1219.02|1216.82|1219.5|1217.3|1218.19|1215.99|0
1735803600000|2025-01-02 07:40:00|1218.9|1216.7|1216.16|1213.96|1219.26|1217.06|1215.93|1213.73|0
1735803900000|2025-01-02 07:45:00|1215.57|1213.37|1213.52|1211.32|1215.57|1213.37|1213.17|1210.97|0
1735804200000|2025-01-02 07:50:00|1213.64|1211.44|1214.36|1212.16|1215.07|1212.87|1213.64|1211.44|0
1735804500000|2025-01-02 07:55:00|1214.23|1212.03|1213.4|1211.2|1215.78|1213.58|1213.16|1210.96|0
1735804800000|2025-01-02 08:00:00|1213.52|1211.32|1222.56|1220.36|1223.4|1221.2|1213.16|1210.96|0
1735805100000|2025-01-02 08:05:00|1222.45|1220.25|1223.88|1221.68|1226.14|1223.94|1221.97|1219.77|0
1735805400000|2025-01-02 08:10:00|1224.12|1221.92|1225.55|1223.35|1226.26|1224.06|1222.09|1219.89|0
1735805700000|2025-01-02 08:15:00|1225.42|1223.22|1222.8|1220.6|1225.66|1223.46|1220.42|1218.22|0
1735806000000|2025-01-02 08:20:00|1223.28|1221.08|1218.16|1215.96|1223.4|1221.2|1218.16|1215.96|0
1735806300000|2025-01-02 08:25:00|1217.56|1215.36|1210.07|1207.87|1217.68|1215.48|1209.47|1207.27|0
1735806600000|2025-01-02 08:30:00|1210.18|1207.98|1208.16|1205.96|1213.87|1211.67|1206.5|1204.3|0
1735806900000|2025-01-02 08:35:00|1208.4|1206.2|1209.23|1207.03|1212.44|1210.24|1206.73|1204.53|0
1735807200000|2025-01-02 08:40:00|1209.11|1206.91|1211.36|1209.16|1215.54|1213.34|1209.11|1206.91|0
1735807500000|2025-01-02 08:45:00|1211.23|1209.03|1215.28|1213.08|1217.42|1215.22|1208.98|1206.78|0
1735807800000|2025-01-02 08:50:00|1215.16|1212.96|1213.49|1211.29|1216.35|1214.15|1212.54|1210.34|0
1735808100000|2025-01-02 08:55:00|1212.9|1210.7|1216.35|1214.15|1218.37|1216.17|1212.54|1210.34|0
1735808400000|2025-01-02 09:00:00|1215.4|1213.2|1215.16|1212.96|1217.78|1215.58|1212.89|1210.69|0
1735808700000|2025-01-02 09:05:00|1214.8|1212.6|1220.16|1217.96|1220.75|1218.55|1214.44|1212.24|0
1735809000000|2025-01-02 09:10:00|1219.68|1217.48|1222.21|1220.01|1222.69|1220.49|1219.68|1217.48|0
1735809300000|2025-01-02 09:15:00|1221.98|1219.78|1222.81|1220.61|1223.77|1221.57|1220.55|1218.35|0
1735809600000|2025-01-02 09:20:00|1222.93|1220.73|1222.81|1220.61|1222.93|1220.73|1219.96|1217.76|0
1735809900000|2025-01-02 09:25:00|1223.05|1220.85|1221.74|1219.54|1223.05|1220.85|1219.24|1217.04|0
1735810200000|2025-01-02 09:30:00|1221.86|1219.66|1221.62|1219.42|1223.05|1220.85|1220.07|1217.87|0
1735810500000|2025-01-02 09:35:00|1221.86|1219.66|1216.38|1214.18|1222.21|1220.01|1214.48|1212.28|0
1735810800000|2025-01-02 09:40:00|1216.14|1213.94|1220.9|1218.7|1221.38|1219.18|1215.31|1213.11|0
1735811100000|2025-01-02 09:45:00|1220.67|1218.47|1221.38|1219.18|1222.57|1220.37|1220.07|1217.87|0
1735811400000|2025-01-02 09:50:00|1221.86|1219.66|1219.83|1217.63|1222.33|1220.13|1218.64|1216.44|0
1735811700000|2025-01-02 09:55:00|1219.71|1217.51|1223.76|1221.56|1223.87|1221.67|1219.24|1217.04|0
1735812000000|2025-01-02 10:00:00|1224.24|1222.04|1222.33|1220.13|1225.19|1222.99|1221.62|1219.42|0
1735812300000|2025-01-02 10:05:00|1222.21|1220.01|1221.61|1219.41|1222.33|1220.13|1218.76|1216.56|0
1735812600000|2025-01-02 10:10:00|1221.73|1219.53|1217.68|1215.48|1221.85|1219.65|1215.66|1213.46|0
1735812900000|2025-01-02 10:15:00|1218.28|1216.08|1221.49|1219.29|1221.61|1219.41|1217.09|1214.89|0
1735813200000|2025-01-02 10:20:00|1221.37|1219.17|1221.01|1218.81|1222.56|1220.36|1219.94|1217.74|0
1735813500000|2025-01-02 10:25:00|1221.14|1218.94|1221.49|1219.29|1222.56|1220.36|1219.94|1217.74|0
1735813800000|2025-01-02 10:30:00|1221.25|1219.05|1222.91|1220.71|1223.04|1220.84|1220.53|1218.33|0
1735814100000|2025-01-02 10:35:00|1222.8|1220.6|1224.23|1222.03|1224.71|1222.51|1222.44|1220.24|0
1735814400000|2025-01-02 10:40:00|1224.47|1222.27|1224.23|1222.03|1224.47|1222.27|1223.28|1221.08|0
1735814700000|2025-01-02 10:45:00|1224.47|1222.27|1224.23|1222.03|1224.94|1222.74|1223.51|1221.31|0
1735815000000|2025-01-02 10:50:00|1223.99|1221.79|1219.22|1217.02|1224.47|1222.27|1217.2|1215|0
1735815300000|2025-01-02 10:55:00|1219.46|1217.26|1223.75|1221.55|1223.99|1221.79|1219.46|1217.26|0
1735815600000|2025-01-02 11:00:00|1223.86|1221.66|1221.37|1219.17|1224.1|1221.9|1218.51|1216.31|0
1735815900000|2025-01-02 11:05:00|1221.6|1219.4|1221.36|1219.16|1222.08|1219.88|1219.34|1217.14|0
1735816200000|2025-01-02 11:10:00|1221.48|1219.28|1223.75|1221.55|1224.94|1222.74|1221.48|1219.28|0
1735816500000|2025-01-02 11:15:00|1223.51|1221.31|1224.81|1222.61|1225.41|1223.21|1222.43|1220.23|0
1735816800000|2025-01-02 11:20:00|1224.94|1222.74|1223.98|1221.78|1224.94|1222.74|1223.51|1221.31|0
1735817100000|2025-01-02 11:25:00|1223.62|1221.42|1223.74|1221.54|1224.46|1222.26|1222.79|1220.59|0
1735817400000|2025-01-02 11:30:00|1223.62|1221.42|1221.36|1219.16|1223.62|1221.42|1220.65|1218.45|0
1735817700000|2025-01-02 11:35:00|1221.6|1219.4|1224.33|1222.13|1224.33|1222.13|1221.6|1219.4|0
1735818000000|2025-01-02 11:40:00|1224.57|1222.37|1229.09|1226.89|1229.33|1227.13|1224.33|1222.13|0
1735818300000|2025-01-02 11:45:00|1229.21|1227.01|1234.34|1232.14|1235.05|1232.85|1229.09|1226.89|0
1735818600000|2025-01-02 11:50:00|1233.86|1231.66|1233.86|1231.66|1234.21|1232.01|1231.95|1229.75|0
1735818900000|2025-01-02 11:55:00|1234.1|1231.9|1240.42|1238.22|1240.54|1238.34|1233.62|1231.42|0
1735819200000|2025-01-02 12:00:00|1240.3|1238.1|1240.32|1238.12|1243.07|1240.87|1238.87|1236.67|0
1735819500000|2025-01-02 12:05:00|1241.4|1239.2|1244.5|1242.3|1244.97|1242.77|1239.49|1237.29|0
1735819800000|2025-01-02 12:10:00|1244.73|1242.53|1244.97|1242.77|1245.45|1243.25|1243.3|1241.1|0
1735820100000|2025-01-02 12:15:00|1244.85|1242.65|1244.73|1242.53|1245.93|1243.73|1243.54|1241.34|0
1735820400000|2025-01-02 12:20:00|1244.97|1242.77|1245.32|1243.12|1246.16|1243.96|1243.78|1241.58|0
1735820700000|2025-01-02 12:25:00|1245.21|1243.01|1244.97|1242.77|1245.69|1243.49|1244.02|1241.82|0
1735821000000|2025-01-02 12:30:00|1245.21|1243.01|1242.11|1239.91|1245.69|1243.49|1242.11|1239.91|0
1735821300000|2025-01-02 12:35:00|1242.35|1240.15|1243.06|1240.86|1244.01|1241.81|1241.87|1239.67|0
1735821600000|2025-01-02 12:40:00|1243.3|1241.1|1237.1|1234.9|1244.01|1241.81|1236.15|1233.95|0
1735821900000|2025-01-02 12:45:00|1237.34|1235.14|1234.59|1232.39|1237.57|1235.37|1234.11|1231.91|0
1735822200000|2025-01-02 12:50:00|1234.71|1232.51|1232.57|1230.37|1234.71|1232.51|1228.76|1226.56|0
1735822500000|2025-01-02 12:55:00|1232.21|1230.01|1235.3|1233.1|1235.78|1233.58|1231.49|1229.29|0
1735822800000|2025-01-02 13:00:00|1235.67|1233.47|1235.66|1233.46|1236.38|1234.18|1232.92|1230.72|0
1735823100000|2025-01-02 13:05:00|1235.43|1233.23|1234.47|1232.27|1236.38|1234.18|1233.28|1231.08|0
1735823400000|2025-01-02 13:10:00|1234.23|1232.03|1233.04|1230.84|1234.71|1232.51|1232.8|1230.6|0
1735823700000|2025-01-02 13:15:00|1232.8|1230.6|1231.14|1228.94|1233.87|1231.67|1230.66|1228.46|0
1735824000000|2025-01-02 13:20:00|1230.42|1228.22|1230.66|1228.46|1233.04|1230.84|1228.63|1226.43|0
1735824300000|2025-01-02 13:25:00|1230.9|1228.7|1230.04|1227.84|1231.49|1229.29|1228.51|1226.31|0
1735824600000|2025-01-02 13:30:00|1231.12|1228.92|1234.46|1232.26|1234.46|1232.26|1226.95|1224.75|0
1735824900000|2025-01-02 13:35:00|1233.5|1231.3|1235.52|1233.32|1237.79|1235.59|1232.31|1230.11|0
1735825200000|2025-01-02 13:40:00|1235.41|1233.21|1238.03|1235.83|1238.99|1236.79|1234.22|1232.02|0
1735825500000|2025-01-02 13:45:00|1237.56|1235.36|1234.45|1232.25|1237.56|1235.36|1232.31|1230.11|0
1735825800000|2025-01-02 13:50:00|1234.22|1232.02|1231.47|1229.27|1234.22|1232.02|1228.5|1226.3|0
1735826100000|2025-01-02 13:55:00|1230.99|1228.79|1229.45|1227.25|1231.47|1229.27|1228.49|1226.29|0
1735826400000|2025-01-02 14:00:00|1229.69|1227.49|1220.63|1218.43|1229.92|1227.72|1215.87|1213.67|0
1735826700000|2025-01-02 14:05:00|1220.87|1218.67|1223.23|1221.03|1225.16|1222.96|1220.51|1218.31|0
1735827000000|2025-01-02 14:10:00|1222.87|1220.67|1223.59|1221.39|1224.3|1222.1|1220.97|1218.77|0
1735827300000|2025-01-02 14:15:00|1223.35|1221.15|1220.76|1218.56|1227.4|1225.2|1220.32|1218.12|0
1735827600000|2025-01-02 14:20:00|1220.88|1218.68|1221.36|1219.16|1222.66|1220.46|1218.97|1216.77|0
1735827900000|2025-01-02 14:25:00|1220.88|1218.68|1218.73|1216.53|1221.83|1219.63|1218.26|1216.06|0
1735828200000|2025-01-02 14:30:00|1217.54|1215.34|1203.76|1201.56|1221.71|1219.51|1203.76|1201.56|0
1735828500000|2025-01-02 14:35:00|1204.23|1202.03|1189.94|1187.74|1204.23|1202.03|1189.94|1187.74|0
1735828800000|2025-01-02 14:40:00|1188.99|1186.79|1196.59|1194.39|1196.83|1194.63|1188.28|1186.08|0
1735829100000|2025-01-02 14:45:00|1196.47|1194.27|1208.01|1205.81|1208.01|1205.81|1196.47|1194.27|0
1735829400000|2025-01-02 14:50:00|1210.16|1207.96|1224.41|1222.21|1224.41|1222.21|1207.06|1204.86|0
1735829700000|2025-01-02 14:55:00|1224.07|1221.87|1226.12|1223.92|1228.98|1226.78|1221.35|1219.15|0
1735830000000|2025-01-02 15:00:00|1227.42|1225.22|1229.46|1227.26|1230.05|1227.85|1222.78|1220.58|0
1735830300000|2025-01-02 15:05:00|1230.41|1228.21|1229.69|1227.49|1235.66|1233.46|1225.29|1223.09|0
1735830600000|2025-01-02 15:10:00|1229.45|1227.25|1230.99|1228.79|1233.62|1231.42|1226.11|1223.91|0
1735830900000|2025-01-02 15:15:00|1230.28|1228.08|1219.55|1217.35|1232.9|1230.7|1219.55|1217.35|0
1735831200000|2025-01-02 15:20:00|1219.31|1217.11|1202.59|1200.39|1220.5|1218.3|1199.49|1197.29|0
1735831500000|2025-01-02 15:25:00|1201.4|1199.2|1203.27|1201.07|1208.99|1206.79|1198.28|1196.08|0
1735831800000|2025-01-02 15:30:00|1203.99|1201.79|1198.28|1196.08|1204.7|1202.5|1190.91|1188.71|0
1735832100000|2025-01-02 15:35:00|1197.8|1195.6|1196.75|1194.55|1205.79|1203.59|1192.33|1190.13|0
1735832400000|2025-01-02 15:40:00|1197.1|1194.9|1195.8|1193.6|1200.55|1198.35|1188.67|1186.47|0
1735832700000|2025-01-02 15:45:00|1194.85|1192.65|1204.12|1201.92|1205.55|1203.35|1189.14|1186.94|0
1735833000000|2025-01-02 15:50:00|1203.41|1201.21|1208.15|1205.95|1211.77|1209.57|1196.84|1194.64|0
1735833300000|2025-01-02 15:55:00|1208.87|1206.67|1200.06|1197.86|1209.82|1207.62|1197.44|1195.24|0
1735833600000|2025-01-02 16:00:00|1199.82|1197.62|1181.52|1179.32|1202.2|1200|1178.43|1176.23|0
1735833900000|2025-01-02 16:05:00|1181.28|1179.08|1184.84|1182.64|1187.46|1185.26|1181.05|1178.85|0
1735834200000|2025-01-02 16:10:00|1184.61|1182.41|1189.23|1187.03|1192.32|1190.12|1179.38|1177.18|0
1735834500000|2025-01-02 16:15:00|1189.46|1187.26|1194.93|1192.73|1195.17|1192.97|1185.78|1183.58|0
1735834800000|2025-01-02 16:20:00|1194.46|1192.26|1198.26|1196.06|1200.88|1198.68|1184.95|1182.75|0
1735835100000|2025-01-02 16:25:00|1198.5|1196.3|1199.93|1197.73|1200.64|1198.44|1194.69|1192.49|0
1735835400000|2025-01-02 16:30:00|1199.45|1197.25|1200.98|1198.78|1202.31|1200.11|1195.88|1193.68|0
1735835700000|2025-01-02 16:35:00|1200.5|1198.3|1204.34|1202.14|1207.17|1204.97|1200.02|1197.82|0
1735836000000|2025-01-02 16:40:00|1203.86|1201.66|1203.62|1201.42|1209.1|1206.9|1203.14|1200.94|0
1735836300000|2025-01-02 16:45:00|1203.86|1201.66|1209.93|1207.73|1210.4|1208.2|1202.54|1200.34|0
1735836600000|2025-01-02 16:50:00|1209.34|1207.14|1200.76|1198.56|1211.48|1209.28|1198.38|1196.18|0
1735836900000|2025-01-02 16:55:00|1201.48|1199.28|1203.14|1200.94|1205.05|1202.85|1200.4|1198.2|0
1735837200000|2025-01-02 17:00:00|1204.09|1201.89|1206|1203.8|1206|1203.8|1198.62|1196.42|0
1735837500000|2025-01-02 17:05:00|1205.76|1203.56|1199.09|1196.89|1206.47|1204.27|1197.43|1195.23|0
1735837800000|2025-01-02 17:10:00|1198.86|1196.66|1207.07|1204.87|1210.52|1208.32|1198.86|1196.66|0
1735838100000|2025-01-02 17:15:00|1206.47|1204.27|1200.41|1198.21|1207.31|1205.11|1198.74|1196.54|0
1735838400000|2025-01-02 17:20:00|1199.93|1197.73|1188.86|1186.66|1199.93|1197.73|1187.56|1185.36|0
1735838700000|2025-01-02 17:25:00|1188.75|1186.55|1169.75|1167.55|1188.75|1186.55|1168.33|1166.13|0
1735839000000|2025-01-02 17:30:00|1169.99|1167.79|1161.26|1159.06|1169.99|1167.79|1159.6|1157.4|0
1735839300000|2025-01-02 17:35:00|1161.97|1159.77|1147.99|1145.79|1162.2|1160|1146.57|1144.37|0
1735839600000|2025-01-02 17:40:00|1148.46|1146.26|1146.24|1144.04|1151.54|1149.34|1140.56|1138.36|0
1735839900000|2025-01-02 17:45:00|1147.18|1144.98|1140.44|1138.24|1149.19|1146.99|1140.32|1138.12|0
1735840200000|2025-01-02 17:50:00|1139.61|1137.41|1146.69|1144.49|1151.91|1149.71|1135.83|1133.63|0
1735840500000|2025-01-02 17:55:00|1147.88|1145.68|1153.56|1151.36|1156.17|1153.97|1146.69|1144.49|0
1735840800000|2025-01-02 18:00:00|1153.32|1151.12|1139.21|1137.01|1153.32|1151.12|1138.03|1135.83|0
1735841100000|2025-01-02 18:05:00|1140.63|1138.43|1151.04|1148.84|1155.07|1152.87|1139.68|1137.48|0
1735841400000|2025-01-02 18:10:00|1150.57|1148.37|1142.05|1139.85|1150.57|1148.37|1140.39|1138.19|0
1735841700000|2025-01-02 18:15:00|1142.28|1140.08|1143.48|1141.28|1144.66|1142.46|1136.37|1134.17|0
1735842000000|2025-01-02 18:20:00|1143.96|1141.76|1143.72|1141.52|1150.34|1148.14|1141.83|1139.63|0
1735842300000|2025-01-02 18:25:00|1143.59|1141.39|1148.08|1145.88|1148.08|1145.88|1140.03|1137.83|0
1735842600000|2025-01-02 18:30:00|1146.66|1144.46|1134.55|1132.35|1146.66|1144.46|1132.52|1130.32|0
1735842900000|2025-01-02 18:35:00|1134.2|1132|1138.59|1136.39|1144.74|1142.54|1133.39|1131.19|0
1735843200000|2025-01-02 18:40:00|1137.88|1135.68|1148.53|1146.33|1148.53|1146.33|1134.34|1132.14|0
1735843500000|2025-01-02 18:45:00|1147.58|1145.38|1137.64|1135.44|1147.58|1145.38|1135.28|1133.08|0
1735843800000|2025-01-02 18:50:00|1137.88|1135.68|1132.47|1130.27|1139.55|1137.35|1131.05|1128.85|0
1735844100000|2025-01-02 18:55:00|1133.88|1131.68|1144.04|1141.84|1144.75|1142.55|1133.88|1131.68|0
1735844400000|2025-01-02 19:00:00|1144.27|1142.07|1149.62|1147.42|1150.56|1148.36|1139.45|1137.25|0
1735844700000|2025-01-02 19:05:00|1150.09|1147.89|1148.2|1146|1154.82|1152.62|1145.12|1142.92|0
1735845000000|2025-01-02 19:10:00|1147.96|1145.76|1145.89|1143.69|1151.09|1148.89|1145.5|1143.3|0
1735845300000|2025-01-02 19:15:00|1146.36|1144.16|1148.97|1146.77|1151.33|1149.13|1144.47|1142.27|0
1735845600000|2025-01-02 19:20:00|1148.73|1146.53|1155.36|1153.16|1155.36|1153.16|1147.78|1145.58|0
1735845900000|2025-01-02 19:25:00|1155.12|1152.92|1157.49|1155.29|1159.38|1157.18|1153.94|1151.74|0
1735846200000|2025-01-02 19:30:00|1156.54|1154.34|1152.89|1150.69|1157.49|1155.29|1150.86|1148.66|0
1735846500000|2025-01-02 19:35:00|1153.25|1151.05|1152.42|1150.22|1154.2|1152|1146.39|1144.19|0
1735846800000|2025-01-02 19:40:00|1151.59|1149.39|1153.25|1151.05|1156.8|1154.6|1151.59|1149.39|0
1735847100000|2025-01-02 19:45:00|1153.72|1151.52|1158.46|1156.26|1162.49|1160.29|1147.57|1145.37|0
1735847400000|2025-01-02 19:50:00|1158.93|1156.73|1160.89|1158.69|1164.15|1161.95|1156.8|1154.6|0
1735847700000|2025-01-02 19:55:00|1160.78|1158.58|1147.04|1144.84|1160.78|1158.58|1146.1|1143.9|0
1735848000000|2025-01-02 20:00:00|1147.99|1145.79|1162.52|1160.32|1163.23|1161.03|1147.98|1145.78|0
1735848300000|2025-01-02 20:05:00|1162.05|1159.85|1162.28|1160.08|1163.35|1161.15|1158.73|1156.53|0
1735848600000|2025-01-02 20:10:00|1162.52|1160.32|1168.08|1165.88|1170.69|1168.49|1161.57|1159.37|0
1735848900000|2025-01-02 20:15:00|1166.78|1164.58|1168.2|1166|1168.2|1166|1162.98|1160.78|0
1735849200000|2025-01-02 20:20:00|1169.15|1166.95|1169.62|1167.42|1172|1169.8|1166.3|1164.1|0
1735849500000|2025-01-02 20:25:00|1169.38|1167.18|1168.67|1166.47|1171.52|1169.32|1167.96|1165.76|0
1735849800000|2025-01-02 20:30:00|1171.04|1168.84|1169.1|1166.9|1177.22|1175.02|1165.59|1163.39|0
1735850100000|2025-01-02 20:35:00|1169.34|1167.14|1163.65|1161.45|1169.34|1167.14|1160.8|1158.6|0
1735850400000|2025-01-02 20:40:00|1163.17|1160.97|1166.02|1163.82|1168.26|1166.06|1163.17|1160.97|0
1735850700000|2025-01-02 20:45:00|1166.49|1164.29|1169.34|1167.14|1172.42|1170.22|1164.59|1162.39|0
1735851000000|2025-01-02 20:50:00|1169.57|1167.37|1166.01|1163.81|1174.79|1172.59|1165.54|1163.34|0
1735851300000|2025-01-02 20:55:00|1164.12|1161.92|1171.94|1169.74|1172.66|1170.46|1163.41|1161.21|0
1735851600000|2025-01-02 21:00:00|1171.47|1169.27|1175.5|1173.3|1176.22|1174.02|1171.47|1169.27|0
1735851900000|2025-01-02 21:05:00|1175.27|1173.07|1174.79|1172.59|1175.27|1173.07|1172.18|1169.98|0
1735852200000|2025-01-02 21:10:00|1174.08|1171.88|1175.26|1173.06|1175.74|1173.54|1172.89|1170.69|0
1735852500000|2025-01-02 21:15:00|1175.13|1172.73|1175.36|1172.96|1176.08|1173.68|1173.46|1171.06|0
1735852800000|2025-01-02 21:20:00|1175.24|1172.84|1176.31|1173.91|1177.02|1174.62|1174.89|1172.49|0
1735853100000|2025-01-02 21:25:00|1176.55|1174.15|1178.1|1175.7|1178.34|1175.94|1175.12|1172.72|0
1735853400000|2025-01-02 21:30:00|1178.22|1175.82|1176.44|1174.04|1178.22|1175.82|1175.73|1173.33|0
1735853700000|2025-01-02 21:35:00|1176.2|1173.8|1175.02|1172.62|1176.32|1173.92|1174.54|1172.14|0
1735854000000|2025-01-02 21:40:00|1174.78|1172.38|1174.3|1171.9|1175.13|1172.73|1173.23|1170.83|0
1735854300000|2025-01-02 21:45:00|1174.54|1172.14|1174.54|1172.14|1174.65|1172.25|1173.59|1171.19|0
1735854600000|2025-01-02 21:50:00|1174.3|1171.9|1173.83|1171.43|1174.3|1171.9|1173.11|1170.71|0
1735854900000|2025-01-02 21:55:00|1173.94|1171.54|1173.46|1171.06|1174.06|1171.66|1173.23|1170.83|0
1735855200000|2025-01-02 22:00:00|1173.97|1171.57|1174.07|1171.67|1174.31|1171.91|1173.97|1171.57|0
1735855500000|2025-01-02 22:05:00|1174.1|1171.7|1174.03|1171.63|1174.14|1171.74|1173.85|1171.45|0
1735855800000|2025-01-02 22:10:00|1173.96|1171.56|1173.85|1171.45|1173.99|1171.59|1173.82|1171.42|0
1735856100000|2025-01-02 22:15:00|1173.96|1171.56|1174.28|1171.88|1174.3|1171.9|1173.75|1171.35|0
1735856400000|2025-01-02 22:20:00|1174.3|1171.9|1173.85|1171.45|1174.34|1171.94|1173.85|1171.45|0
1735856700000|2025-01-02 22:25:00|1173.96|1171.56|1173.92|1171.52|1173.99|1171.59|1173.82|1171.42|0
1735857000000|2025-01-02 22:30:00|1173.82|1171.42|1173.99|1171.59|1174.03|1171.63|1173.78|1171.38|0
1735857300000|2025-01-02 22:35:00|1173.96|1171.56|1173.74|1171.34|1173.99|1171.59|1173.74|1171.34|0
1735857600000|2025-01-02 22:40:00|1173.82|1171.42|1173.84|1171.44|1173.92|1171.52|1173.82|1171.42|0
1735857900000|2025-01-02 22:45:00|1174.02|1171.62|1173.61|1171.21|1174.02|1171.62|1173.05|1170.65|0
1735858200000|2025-01-02 22:50:00|1173.63|1171.23|1174.3|1171.9|1174.3|1171.9|1173.63|1171.23|0
1735858500000|2025-01-02 22:55:00|1174.34|1171.94|1174.44|1172.04|1174.65|1172.25|1174.09|1171.69|0
1735858800000|2025-01-02 23:00:00|1173.93|1171.53|1171.44|1169.04|1173.93|1171.53|1171.32|1168.92|0
1735859100000|2025-01-02 23:05:00|1171.55|1169.15|1170.96|1168.56|1171.79|1169.39|1169.3|1166.9|0
1735859400000|2025-01-02 23:10:00|1171.2|1168.8|1171.2|1168.8|1172.26|1169.86|1170.49|1168.09|0
1735859700000|2025-01-02 23:15:00|1171.44|1169.04|1172.62|1170.22|1173.1|1170.7|1171.08|1168.68|0
1735860000000|2025-01-02 23:20:00|1172.86|1170.46|1170.49|1168.09|1172.86|1170.46|1170.25|1167.85|0
1735860300000|2025-01-02 23:25:00|1170.25|1167.85|1169.06|1166.66|1170.6|1168.2|1167.4|1165|0
1735860600000|2025-01-02 23:30:00|1169.54|1167.14|1167.87|1165.47|1170.48|1168.08|1167.4|1165|0
1735860900000|2025-01-02 23:35:00|1167.99|1165.59|1167.64|1165.24|1168.11|1165.71|1167.4|1165|0
1735861200000|2025-01-02 23:40:00|1167.87|1165.47|1167.87|1165.47|1168.35|1165.95|1167.63|1165.23|0
1735861500000|2025-01-02 23:45:00|1167.75|1165.35|1166.45|1164.05|1168.11|1165.71|1165.38|1162.98|0
1735861800000|2025-01-02 23:50:00|1166.69|1164.29|1168.11|1165.71|1168.11|1165.71|1166.21|1163.81|0
1735862100000|2025-01-02 23:55:00|1167.87|1165.47|1168.46|1166.06|1168.82|1166.42|1167.87|1165.47|0
1735862400000|2025-01-03 00:00:00|1168.11|1165.71|1168.82|1166.42|1169.05|1166.65|1167.16|1164.76|0
1735862700000|2025-01-03 00:05:00|1168.58|1166.18|1174.75|1172.35|1174.99|1172.59|1168.58|1166.18|0
1735863000000|2025-01-03 00:10:00|1174.98|1172.58|1175.93|1173.53|1177.36|1174.96|1174.98|1172.58|0
1735863300000|2025-01-03 00:15:00|1175.7|1173.3|1176.64|1174.24|1177.83|1175.43|1175.46|1173.06|0
1735863600000|2025-01-03 00:20:00|1176.41|1174.01|1176.17|1173.77|1177.12|1174.72|1174.98|1172.58|0
1735863900000|2025-01-03 00:25:00|1176.05|1173.65|1179.49|1177.09|1180.68|1178.28|1176.05|1173.65|0
1735864200000|2025-01-03 00:30:00|1179.37|1176.97|1179.97|1177.57|1180.68|1178.28|1179.02|1176.62|0
1735864500000|2025-01-03 00:35:00|1180.2|1177.8|1181.74|1179.34|1182.22|1179.82|1179.97|1177.57|0
1735864800000|2025-01-03 00:40:00|1181.63|1179.23|1181.15|1178.75|1182.34|1179.94|1180.68|1178.28|0
1735865100000|2025-01-03 00:45:00|1181.03|1178.63|1181.39|1178.99|1181.98|1179.58|1180.91|1178.51|0
1735865400000|2025-01-03 00:50:00|1181.5|1179.1|1181.86|1179.46|1182.34|1179.94|1180.68|1178.28|0
1735865700000|2025-01-03 00:55:00|1181.98|1179.58|1182.34|1179.94|1182.34|1179.94|1181.62|1179.22|0
1735866000000|2025-01-03 01:00:00|1182.1|1179.7|1181.86|1179.46|1182.34|1179.94|1181.39|1178.99|0
1735866300000|2025-01-03 01:05:00|1181.62|1179.22|1184|1181.6|1184.47|1182.07|1181.39|1178.99|0
1735866600000|2025-01-03 01:10:00|1183.76|1181.36|1182.81|1180.41|1184.24|1181.84|1182.81|1180.41|0
1735866900000|2025-01-03 01:15:00|1182.69|1180.29|1182.57|1180.17|1182.81|1180.41|1181.62|1179.22|0
1735867200000|2025-01-03 01:20:00|1182.81|1180.41|1179.83|1177.43|1182.81|1180.41|1179.48|1177.08|0
1735867500000|2025-01-03 01:25:00|1179.72|1177.32|1179.48|1177.08|1180.19|1177.79|1178.06|1175.66|0
1735867800000|2025-01-03 01:30:00|1179.38|1177.18|1180.33|1178.13|1180.33|1178.13|1177.72|1175.52|0
1735868100000|2025-01-03 01:35:00|1180.57|1178.37|1179.62|1177.42|1180.92|1178.72|1178.67|1176.47|0
1735868400000|2025-01-03 01:40:00|1179.85|1177.65|1178.19|1175.99|1180.33|1178.13|1177.72|1175.52|0
1735868700000|2025-01-03 01:45:00|1178.3|1176.1|1177.71|1175.51|1178.43|1176.23|1176.05|1173.85|0
1735869000000|2025-01-03 01:50:00|1177.95|1175.75|1180.68|1178.48|1180.68|1178.48|1177.48|1175.28|0
1735869300000|2025-01-03 01:55:00|1180.8|1178.6|1178.78|1176.58|1181.04|1178.84|1178.42|1176.22|0
1735869600000|2025-01-03 02:00:00|1178.9|1176.7|1181.39|1179.19|1181.51|1179.31|1178.78|1176.58|0
1735869900000|2025-01-03 02:05:00|1181.75|1179.55|1180.32|1178.12|1181.75|1179.55|1179.37|1177.17|0
1735870200000|2025-01-03 02:10:00|1180.09|1177.89|1182.46|1180.26|1182.94|1180.74|1179.85|1177.65|0
1735870500000|2025-01-03 02:15:00|1182.7|1180.5|1184|1181.8|1184.12|1181.92|1182.46|1180.26|0
1735870800000|2025-01-03 02:20:00|1184.12|1181.92|1184.6|1182.4|1185.55|1183.35|1183.88|1181.68|0
1735871100000|2025-01-03 02:25:00|1184.83|1182.63|1184.83|1182.63|1185.9|1183.7|1184.12|1181.92|0
1735871400000|2025-01-03 02:30:00|1184.95|1182.75|1182.22|1180.02|1184.95|1182.75|1181.74|1179.54|0
1735871700000|2025-01-03 02:35:00|1181.98|1179.78|1182.22|1180.02|1182.93|1180.73|1181.27|1179.07|0
1735872000000|2025-01-03 02:40:00|1181.98|1179.78|1182.69|1180.49|1183.04|1180.84|1181.5|1179.3|0
1735872300000|2025-01-03 02:45:00|1182.93|1180.73|1180.79|1178.59|1182.93|1180.73|1180.55|1178.35|0
1735872600000|2025-01-03 02:50:00|1180.55|1178.35|1181.5|1179.3|1181.74|1179.54|1179.6|1177.4|0
1735872900000|2025-01-03 02:55:00|1181.26|1179.06|1183.16|1180.96|1183.16|1180.96|1180.79|1178.59|0
1735873200000|2025-01-03 03:00:00|1183.4|1181.2|1185.06|1182.86|1185.3|1183.1|1183.16|1180.96|0
1735873500000|2025-01-03 03:05:00|1184.83|1182.63|1185.06|1182.86|1186.25|1184.05|1184.11|1181.91|0
1735873800000|2025-01-03 03:10:00|1185.3|1183.1|1186.25|1184.05|1186.49|1184.29|1184.59|1182.39|0
1735874100000|2025-01-03 03:15:00|1186.01|1183.81|1185.06|1182.86|1186.25|1184.05|1184.59|1182.39|0
1735874400000|2025-01-03 03:20:00|1185.3|1183.1|1185.77|1183.57|1185.77|1183.57|1184.35|1182.15|0
1735874700000|2025-01-03 03:25:00|1186.25|1184.05|1185.06|1182.86|1186.49|1184.29|1184.82|1182.62|0
1735875000000|2025-01-03 03:30:00|1185.54|1183.34|1185.53|1183.33|1186.01|1183.81|1184.35|1182.15|0
1735875300000|2025-01-03 03:35:00|1185.3|1183.1|1184.22|1182.02|1185.3|1183.1|1183.87|1181.67|0
1735875600000|2025-01-03 03:40:00|1184.58|1182.38|1185.53|1183.33|1185.53|1183.33|1184.58|1182.38|0
1735875900000|2025-01-03 03:45:00|1185.29|1183.09|1185.06|1182.86|1185.53|1183.33|1184.34|1182.14|0
1735876200000|2025-01-03 03:50:00|1184.82|1182.62|1183.63|1181.43|1185.06|1182.86|1183.15|1180.95|0
1735876500000|2025-01-03 03:55:00|1183.87|1181.67|1183.87|1181.67|1184.1|1181.9|1183.15|1180.95|0
1735876800000|2025-01-03 04:00:00|1184.1|1181.9|1183.39|1181.19|1185.29|1183.09|1182.91|1180.71|0
1735877100000|2025-01-03 04:05:00|1183.15|1180.95|1182.68|1180.48|1183.39|1181.19|1182.44|1180.24|0
1735877400000|2025-01-03 04:10:00|1182.91|1180.71|1181.72|1179.52|1183.15|1180.95|1181.72|1179.52|0
1735877700000|2025-01-03 04:15:00|1181.96|1179.76|1183.39|1181.19|1183.39|1181.19|1181.49|1179.29|0
1735878000000|2025-01-03 04:20:00|1183.26|1181.06|1183.39|1181.19|1183.86|1181.66|1183.02|1180.82|0
1735878300000|2025-01-03 04:25:00|1183.15|1180.95|1183.15|1180.95|1183.62|1181.42|1182.91|1180.71|0
1735878600000|2025-01-03 04:30:00|1183.38|1181.18|1183.15|1180.95|1183.38|1181.18|1182.91|1180.71|0
1735878900000|2025-01-03 04:35:00|1183.02|1180.82|1181.6|1179.4|1183.15|1180.95|1181.24|1179.04|0
1735879200000|2025-01-03 04:40:00|1181.72|1179.52|1181.72|1179.52|1181.96|1179.76|1181.12|1178.92|0
1735879500000|2025-01-03 04:45:00|1181.48|1179.28|1181.95|1179.75|1181.96|1179.76|1181.48|1179.28|0
1735879800000|2025-01-03 04:50:00|1182.07|1179.87|1182.67|1180.47|1182.9|1180.7|1182.07|1179.87|0
1735880100000|2025-01-03 04:55:00|1182.19|1179.99|1179.93|1177.73|1182.19|1179.99|1179.81|1177.61|0
1735880400000|2025-01-03 05:00:00|1180.29|1178.09|1179.1|1176.9|1180.29|1178.09|1178.15|1175.95|0
1735880700000|2025-01-03 05:05:00|1178.98|1176.78|1179.1|1176.9|1179.34|1177.14|1178.39|1176.19|0
1735881000000|2025-01-03 05:10:00|1178.98|1176.78|1179.57|1177.37|1179.93|1177.73|1178.62|1176.42|0
1735881300000|2025-01-03 05:15:00|1179.81|1177.61|1178.26|1176.06|1179.81|1177.61|1177.67|1175.47|0
1735881600000|2025-01-03 05:20:00|1178.15|1175.95|1179.1|1176.9|1179.1|1176.9|1176.96|1174.76|0
1735881900000|2025-01-03 05:25:00|1178.86|1176.66|1179.81|1177.61|1180.05|1177.85|1178.62|1176.42|0
1735882200000|2025-01-03 05:30:00|1179.57|1177.37|1180.52|1178.32|1180.76|1178.56|1178.38|1176.18|0
1735882500000|2025-01-03 05:35:00|1180.28|1178.08|1180.99|1178.79|1181.11|1178.91|1180.28|1178.08|0
1735882800000|2025-01-03 05:40:00|1180.87|1178.67|1180.76|1178.56|1180.99|1178.79|1179.81|1177.61|0
1735883100000|2025-01-03 05:45:00|1180.52|1178.32|1180.99|1178.79|1181.47|1179.27|1180.28|1178.08|0
1735883400000|2025-01-03 05:50:00|1181.11|1178.91|1178.97|1176.77|1181.23|1179.03|1178.85|1176.65|0
1735883700000|2025-01-03 05:55:00|1178.62|1176.42|1180.28|1178.08|1180.51|1178.31|1178.62|1176.42|0
1735884000000|2025-01-03 06:00:00|1179.92|1177.72|1180.28|1178.08|1180.51|1178.31|1179.8|1177.6|0
1735884300000|2025-01-03 06:05:00|1180.04|1177.84|1179.68|1177.48|1180.04|1177.84|1178.85|1176.65|0
1735884600000|2025-01-03 06:10:00|1179.56|1177.36|1181.22|1179.02|1181.46|1179.26|1178.85|1176.65|0
1735884900000|2025-01-03 06:15:00|1180.99|1178.79|1182.29|1180.09|1182.29|1180.09|1180.51|1178.31|0
1735885200000|2025-01-03 06:20:00|1182.17|1179.97|1182.17|1179.97|1182.65|1180.45|1181.46|1179.26|0
1735885500000|2025-01-03 06:25:00|1182.41|1180.21|1183|1180.8|1183.36|1181.16|1182.41|1180.21|0
1735885800000|2025-01-03 06:30:00|1182.89|1180.69|1185.02|1182.82|1185.26|1183.06|1182.89|1180.69|0
1735886100000|2025-01-03 06:35:00|1185.14|1182.94|1183.36|1181.16|1185.14|1182.94|1182.65|1180.45|0
1735886400000|2025-01-03 06:40:00|1183.6|1181.4|1183.95|1181.75|1184.31|1182.11|1183.36|1181.16|0
1735886700000|2025-01-03 06:45:00|1184.07|1181.87|1182.41|1180.21|1184.55|1182.35|1182.17|1179.97|0
1735887000000|2025-01-03 06:50:00|1182.64|1180.44|1183.59|1181.39|1184.07|1181.87|1182.64|1180.44|0
1735887300000|2025-01-03 06:55:00|1183.47|1181.27|1182.04|1179.84|1184.18|1181.98|1181.81|1179.61|0
1735887600000|2025-01-03 07:00:00|1182.17|1179.97|1180.5|1178.3|1183.83|1181.63|1180.5|1178.3|0
1735887900000|2025-01-03 07:05:00|1180.74|1178.54|1179.31|1177.11|1180.74|1178.54|1179.31|1177.11|0
1735888200000|2025-01-03 07:10:00|1178.36|1176.16|1179.07|1176.87|1179.55|1177.35|1177.41|1175.21|0
1735888500000|2025-01-03 07:15:00|1179.31|1177.11|1183.94|1181.74|1184.3|1182.1|1179.31|1177.11|0
1735888800000|2025-01-03 07:20:00|1183.83|1181.63|1181.21|1179.01|1184.06|1181.86|1180.02|1177.82|0
1735889100000|2025-01-03 07:25:00|1180.97|1178.77|1182.16|1179.96|1182.4|1180.2|1180.26|1178.06|0
1735889400000|2025-01-03 07:30:00|1182.4|1180.2|1182.99|1180.79|1183.35|1181.15|1181.45|1179.25|0
1735889700000|2025-01-03 07:35:00|1182.87|1180.67|1182.16|1179.96|1182.99|1180.79|1182.16|1179.96|0
1735890000000|2025-01-03 07:40:00|1182.4|1180.2|1182.87|1180.67|1183.58|1181.38|1181.45|1179.25|0
1735890300000|2025-01-03 07:45:00|1182.51|1180.31|1183.58|1181.38|1184.06|1181.86|1182.27|1180.07|0
1735890600000|2025-01-03 07:50:00|1183.46|1181.26|1183.58|1181.38|1185.01|1182.81|1183.46|1181.26|0
1735890900000|2025-01-03 07:55:00|1183.34|1181.14|1183.11|1180.91|1184.06|1181.86|1182.98|1180.78|0
1735891200000|2025-01-03 08:00:00|1183.34|1181.14|1185.48|1183.28|1188.81|1186.61|1183.11|1180.91|0
1735891500000|2025-01-03 08:05:00|1184.77|1182.57|1187.15|1184.95|1187.86|1185.66|1183.82|1181.62|0
1735891800000|2025-01-03 08:10:00|1186.78|1184.58|1188.57|1186.37|1189.05|1186.85|1186.43|1184.23|0
1735892100000|2025-01-03 08:15:00|1188.33|1186.13|1187.86|1185.66|1189.16|1186.96|1186.31|1184.11|0
1735892400000|2025-01-03 08:20:00|1188.33|1186.13|1185.35|1183.15|1188.33|1186.13|1184.88|1182.68|0
1735892700000|2025-01-03 08:25:00|1185.24|1183.04|1180.49|1178.29|1185.95|1183.75|1180.25|1178.05|0
1735893000000|2025-01-03 08:30:00|1180.01|1177.81|1180.25|1178.05|1180.72|1178.52|1177.4|1175.2|0
1735893300000|2025-01-03 08:35:00|1179.65|1177.45|1178.58|1176.38|1180.72|1178.52|1178.34|1176.14|0
1735893600000|2025-01-03 08:40:00|1178.82|1176.62|1179.77|1177.57|1180.48|1178.28|1178.11|1175.91|0
1735893900000|2025-01-03 08:45:00|1180.01|1177.81|1179.29|1177.09|1181.55|1179.35|1178.58|1176.38|0
1735894200000|2025-01-03 08:50:00|1179.77|1177.57|1181.55|1179.35|1181.91|1179.71|1179.53|1177.33|0
1735894500000|2025-01-03 08:55:00|1181.67|1179.47|1182.14|1179.94|1182.49|1180.29|1180.96|1178.76|0
1735894800000|2025-01-03 09:00:00|1181.91|1179.71|1184.28|1182.08|1184.28|1182.08|1180.48|1178.28|0
1735895100000|2025-01-03 09:05:00|1184.87|1182.67|1189.04|1186.84|1189.75|1187.55|1184.87|1182.67|0
1735895400000|2025-01-03 09:10:00|1189.27|1187.07|1190.03|1187.83|1190.27|1188.07|1188.13|1185.93|0
1735895700000|2025-01-03 09:15:00|1189.8|1187.6|1189.8|1187.6|1192.05|1189.85|1189.08|1186.88|0
1735896000000|2025-01-03 09:20:00|1189.56|1187.36|1194.08|1191.88|1194.08|1191.88|1189.32|1187.12|0
1735896300000|2025-01-03 09:25:00|1193.84|1191.64|1191.7|1189.5|1194.08|1191.88|1191.7|1189.5|0
1735896600000|2025-01-03 09:30:00|1191.93|1189.73|1190.74|1188.54|1191.93|1189.73|1189.32|1187.12|0
1735896900000|2025-01-03 09:35:00|1190.98|1188.78|1190.74|1188.54|1191.22|1189.02|1190.03|1187.83|0
1735897200000|2025-01-03 09:40:00|1190.86|1188.66|1192.64|1190.44|1193.12|1190.92|1190.86|1188.66|0
1735897500000|2025-01-03 09:45:00|1192.41|1190.21|1190.74|1188.54|1192.52|1190.32|1190.27|1188.07|0
1735897800000|2025-01-03 09:50:00|1190.98|1188.78|1191.69|1189.49|1191.93|1189.73|1190.03|1187.83|0
1735898100000|2025-01-03 09:55:00|1191.93|1189.73|1191.22|1189.02|1193.12|1190.92|1191.22|1189.02|0
1735898400000|2025-01-03 10:00:00|1191.21|1189.01|1187.89|1185.69|1191.33|1189.13|1187.41|1185.21|0
1735898700000|2025-01-03 10:05:00|1187.76|1185.56|1188.6|1186.4|1189.07|1186.87|1187.52|1185.32|0
1735899000000|2025-01-03 10:10:00|1188.47|1186.27|1189.07|1186.87|1189.07|1186.87|1187.88|1185.68|0
1735899300000|2025-01-03 10:15:00|1189.31|1187.11|1188.36|1186.16|1189.31|1187.11|1187.88|1185.68|0
1735899600000|2025-01-03 10:20:00|1188.12|1185.92|1186.46|1184.26|1188.12|1185.92|1185.5|1183.3|0
1735899900000|2025-01-03 10:25:00|1186.22|1184.02|1186.93|1184.73|1187.17|1184.97|1184.32|1182.12|0
1735900200000|2025-01-03 10:30:00|1186.69|1184.49|1185.03|1182.83|1187.17|1184.97|1184.79|1182.59|0
1735900500000|2025-01-03 10:35:00|1184.9|1182.7|1185.62|1183.42|1185.98|1183.78|1184.31|1182.11|0
1735900800000|2025-01-03 10:40:00|1185.38|1183.18|1185.74|1183.54|1185.98|1183.78|1185.26|1183.06|0
1735901100000|2025-01-03 10:45:00|1185.38|1183.18|1184.43|1182.23|1185.74|1183.54|1184.07|1181.87|0
1735901400000|2025-01-03 10:50:00|1184.31|1182.11|1181.46|1179.26|1184.31|1182.11|1180.86|1178.66|0
1735901700000|2025-01-03 10:55:00|1181.7|1179.5|1182.41|1180.21|1182.65|1180.45|1181.22|1179.02|0
1735902000000|2025-01-03 11:00:00|1182.65|1180.45|1182.41|1180.21|1183.12|1180.92|1181.46|1179.26|0
1735902300000|2025-01-03 11:05:00|1182.28|1180.08|1178.84|1176.64|1182.28|1180.08|1178.84|1176.64|0
1735902600000|2025-01-03 11:10:00|1179.08|1176.88|1179.79|1177.59|1179.91|1177.71|1178.25|1176.05|0
1735902900000|2025-01-03 11:15:00|1179.56|1177.36|1180.5|1178.3|1181.46|1179.26|1179.56|1177.36|0
1735903200000|2025-01-03 11:20:00|1180.74|1178.54|1181.93|1179.73|1182.04|1179.84|1180.27|1178.07|0
1735903500000|2025-01-03 11:25:00|1182.4|1180.2|1182.64|1180.44|1183.47|1181.27|1182.17|1179.97|0
1735903800000|2025-01-03 11:30:00|1182.52|1180.32|1180.74|1178.54|1182.52|1180.32|1180.74|1178.54|0
1735904100000|2025-01-03 11:35:00|1180.62|1178.42|1181.69|1179.49|1182.16|1179.96|1180.62|1178.42|0
1735904400000|2025-01-03 11:40:00|1181.93|1179.73|1181.69|1179.49|1182.4|1180.2|1181.21|1179.01|0
1735904700000|2025-01-03 11:45:00|1181.92|1179.72|1181.69|1179.49|1182.4|1180.2|1181.21|1179.01|0
1735905000000|2025-01-03 11:50:00|1181.21|1179.01|1181.85|1179.65|1181.92|1179.72|1180.14|1177.94|0
1735905300000|2025-01-03 11:55:00|1181.61|1179.41|1182.32|1180.12|1182.56|1180.36|1181.49|1179.29|0
1735905600000|2025-01-03 12:00:00|1181.37|1179.17|1179.71|1177.51|1181.61|1179.41|1179.59|1177.39|0
1735905900000|2025-01-03 12:05:00|1179.59|1177.39|1179.23|1177.03|1180.18|1177.98|1178.05|1175.85|0
1735906200000|2025-01-03 12:10:00|1179.35|1177.15|1180.9|1178.7|1181.37|1179.17|1179.23|1177.03|0
1735906500000|2025-01-03 12:15:00|1180.66|1178.46|1177.09|1174.89|1180.9|1178.7|1177.09|1174.89|0
1735906800000|2025-01-03 12:20:00|1177.33|1175.13|1180.42|1178.22|1180.42|1178.22|1177.09|1174.89|0
1735907100000|2025-01-03 12:25:00|1180.3|1178.1|1182.32|1180.12|1182.43|1180.23|1180.06|1177.86|0
1735907400000|2025-01-03 12:30:00|1182.08|1179.88|1180.89|1178.69|1182.79|1180.59|1180.65|1178.45|0
1735907700000|2025-01-03 12:35:00|1180.65|1178.45|1182.32|1180.12|1182.55|1180.35|1179.94|1177.74|0
1735908000000|2025-01-03 12:40:00|1182.43|1180.23|1181.24|1179.04|1183.03|1180.83|1180.89|1178.69|0
1735908300000|2025-01-03 12:45:00|1181.13|1178.93|1182.31|1180.11|1183.27|1181.07|1181.13|1178.93|0
1735908600000|2025-01-03 12:50:00|1182.19|1179.99|1184.45|1182.25|1184.45|1182.25|1181.84|1179.64|0
1735908900000|2025-01-03 12:55:00|1184.33|1182.13|1184.93|1182.73|1185.4|1183.2|1184.33|1182.13|0
1735909200000|2025-01-03 13:00:00|1184.45|1182.25|1188.02|1185.82|1189.09|1186.89|1184.21|1182.01|0
1735909500000|2025-01-03 13:05:00|1188.26|1186.06|1188.98|1186.78|1189.8|1187.6|1187.31|1185.11|0
1735909800000|2025-01-03 13:10:00|1189.21|1187.01|1187.73|1185.53|1189.87|1187.67|1187.5|1185.3|0
1735910100000|2025-01-03 13:15:00|1187.85|1185.65|1186.07|1183.87|1188.45|1186.25|1186.07|1183.87|0
1735910400000|2025-01-03 13:20:00|1185.83|1183.63|1188.21|1186.01|1188.21|1186.01|1185.35|1183.15|0
1735910700000|2025-01-03 13:25:00|1187.97|1185.77|1188.68|1186.48|1189.16|1186.96|1186.78|1184.58|0
1735911000000|2025-01-03 13:30:00|1188.8|1186.6|1190.82|1188.62|1190.82|1188.62|1188.44|1186.24|0
1735911300000|2025-01-03 13:35:00|1190.58|1188.38|1189.15|1186.95|1190.82|1188.62|1189.15|1186.95|0
1735911600000|2025-01-03 13:40:00|1189.39|1187.19|1188.92|1186.72|1190.82|1188.62|1188.92|1186.72|0
1735911900000|2025-01-03 13:45:00|1188.79|1186.59|1189.15|1186.95|1189.15|1186.95|1186.78|1184.58|0
1735912200000|2025-01-03 13:50:00|1188.68|1186.48|1186.06|1183.86|1188.91|1186.71|1184.16|1181.96|0
1735912500000|2025-01-03 13:55:00|1186.3|1184.1|1183.21|1181.01|1186.3|1184.1|1183.21|1181.01|0
1735912800000|2025-01-03 14:00:00|1183.68|1181.48|1185.11|1182.91|1186.3|1184.1|1183.68|1181.48|0
1735913100000|2025-01-03 14:05:00|1184.87|1182.67|1189.98|1187.78|1190.1|1187.9|1184.63|1182.43|0
1735913400000|2025-01-03 14:10:00|1189.86|1187.66|1191.05|1188.85|1191.29|1189.09|1189.39|1187.19|0
1735913700000|2025-01-03 14:15:00|1191.17|1188.97|1194.86|1192.66|1195.1|1192.9|1190.58|1188.38|0
1735914000000|2025-01-03 14:20:00|1194.62|1192.42|1194.86|1192.66|1196.05|1193.85|1194.62|1192.42|0
1735914300000|2025-01-03 14:25:00|1195.21|1193.01|1197|1194.8|1197.71|1195.51|1195.21|1193.01|0
1735914600000|2025-01-03 14:30:00|1196.76|1194.56|1202.25|1200.05|1207.49|1205.29|1192|1189.8|0
1735914900000|2025-01-03 14:35:00|1202.49|1200.29|1215.86|1213.66|1215.86|1213.66|1198.2|1196|0
1735915200000|2025-01-03 14:40:00|1216.57|1214.37|1214.9|1212.7|1217.05|1214.85|1212.52|1210.32|0
1735915500000|2025-01-03 14:45:00|1214.66|1212.46|1201.8|1199.6|1216.33|1214.13|1197.99|1195.79|0
1735915800000|2025-01-03 14:50:00|1201.32|1199.12|1198.94|1196.74|1204.89|1202.69|1191.33|1189.13|0
1735916100000|2025-01-03 14:55:00|1199.42|1197.22|1201.67|1199.47|1203.22|1201.02|1197.27|1195.07|0
1735916400000|2025-01-03 15:00:00|1201.91|1199.71|1212.45|1210.25|1213.05|1210.85|1197.2|1195|0
1735916700000|2025-01-03 15:05:00|1212.57|1210.37|1212.57|1210.37|1215.91|1213.71|1208.52|1206.32|0
1735917000000|2025-01-03 15:10:00|1212.81|1210.61|1203.75|1201.55|1215.2|1213|1199.47|1197.27|0
1735917300000|2025-01-03 15:15:00|1203.99|1201.79|1197.09|1194.89|1207.57|1205.37|1194.71|1192.51|0
1735917600000|2025-01-03 15:20:00|1198.04|1195.84|1200.42|1198.22|1201.85|1199.65|1186.86|1184.66|0
1735917900000|2025-01-03 15:25:00|1200.66|1198.46|1204.47|1202.27|1205.42|1203.22|1198.75|1196.55|0
1735918200000|2025-01-03 15:30:00|1203.04|1200.84|1207.56|1205.36|1207.56|1205.36|1198.27|1196.07|0
1735918500000|2025-01-03 15:35:00|1206.61|1204.41|1206.61|1204.41|1212.57|1210.37|1203.99|1201.79|0
1735918800000|2025-01-03 15:40:00|1207.32|1205.12|1212.06|1209.86|1215.99|1213.79|1206.72|1204.52|0
1735919100000|2025-01-03 15:45:00|1211.82|1209.62|1210.87|1208.67|1214.45|1212.25|1207.77|1205.57|0
1735919400000|2025-01-03 15:50:00|1211.34|1209.14|1208.96|1206.76|1213.25|1211.05|1206.57|1204.37|0
1735919700000|2025-01-03 15:55:00|1208.72|1206.52|1213.25|1211.05|1214.45|1212.25|1206.81|1204.61|0
1735920000000|2025-01-03 16:00:00|1213.73|1211.53|1217.07|1214.87|1219.94|1217.74|1211.34|1209.14|0
1735920300000|2025-01-03 16:05:00|1217.31|1215.11|1206.57|1204.37|1217.31|1215.11|1204.66|1202.46|0
1735920600000|2025-01-03 16:10:00|1207.52|1205.32|1207.52|1205.32|1208.24|1206.04|1203.23|1201.03|0
1735920900000|2025-01-03 16:15:00|1207.05|1204.85|1208.72|1206.52|1209.43|1207.23|1205.14|1202.94|0
1735921200000|2025-01-03 16:20:00|1208.95|1206.75|1211.82|1209.62|1213.96|1211.76|1207.52|1205.32|0
1735921500000|2025-01-03 16:25:00|1211.34|1209.14|1217.78|1215.58|1218.02|1215.82|1211.34|1209.14|0
1735921800000|2025-01-03 16:30:00|1218.02|1215.82|1223.51|1221.31|1223.99|1221.79|1217.3|1215.1|0
1735922100000|2025-01-03 16:35:00|1223.75|1221.55|1224.47|1222.27|1227.34|1225.14|1220.41|1218.21|0
1735922400000|2025-01-03 16:40:00|1225.18|1222.98|1228.14|1225.94|1229.1|1226.9|1224.23|1222.03|0
1735922700000|2025-01-03 16:45:00|1227.9|1225.7|1229.2|1227|1229.92|1227.72|1227.05|1224.85|0
1735923000000|2025-01-03 16:50:00|1229.44|1227.24|1229.68|1227.48|1231.11|1228.91|1228.48|1226.28|0
1735923300000|2025-01-03 16:55:00|1229.44|1227.24|1225.38|1223.18|1230.63|1228.43|1224.66|1222.46|0
1735923600000|2025-01-03 17:00:00|1225.85|1223.65|1229.2|1227|1229.44|1227.24|1225.62|1223.42|0
1735923900000|2025-01-03 17:05:00|1229.44|1227.24|1228.48|1226.28|1231.59|1229.39|1228|1225.8|0
1735924200000|2025-01-03 17:10:00|1228|1225.8|1224.42|1222.22|1229.91|1227.71|1224.42|1222.22|0
1735924500000|2025-01-03 17:15:00|1224.18|1221.98|1222.99|1220.79|1229.91|1227.71|1222.75|1220.55|0
1735924800000|2025-01-03 17:20:00|1223.22|1221.02|1226.57|1224.37|1226.57|1224.37|1222.03|1219.83|0
1735925100000|2025-01-03 17:25:00|1226.33|1224.13|1223.19|1220.99|1229.63|1227.43|1222.95|1220.75|0
1735925400000|2025-01-03 17:30:00|1223.66|1221.46|1224.62|1222.42|1225.33|1223.13|1221.28|1219.08|0
1735925700000|2025-01-03 17:35:00|1224.38|1222.18|1224.62|1222.42|1225.57|1223.37|1223.19|1220.99|0
1735926000000|2025-01-03 17:40:00|1224.86|1222.66|1224.38|1222.18|1226.29|1224.09|1224.14|1221.94|0
1735926300000|2025-01-03 17:45:00|1224.62|1222.42|1225.81|1223.61|1226.29|1224.09|1222.47|1220.27|0
1735926600000|2025-01-03 17:50:00|1225.57|1223.37|1226.76|1224.56|1228.2|1226|1225.57|1223.37|0
1735926900000|2025-01-03 17:55:00|1226.52|1224.32|1228.2|1226|1228.91|1226.71|1226.05|1223.85|0
1735927200000|2025-01-03 18:00:00|1227.96|1225.76|1226.83|1224.63|1228.91|1226.71|1223.66|1221.46|0
1735927500000|2025-01-03 18:05:00|1226.6|1224.4|1227.79|1225.59|1228.98|1226.78|1226.12|1223.92|0
1735927800000|2025-01-03 18:10:00|1228.03|1225.83|1228.5|1226.3|1229.22|1227.02|1227.07|1224.87|0
1735928100000|2025-01-03 18:15:00|1228.62|1226.42|1230.41|1228.21|1230.41|1228.21|1228.02|1225.82|0
1735928400000|2025-01-03 18:20:00|1230.89|1228.69|1229.69|1227.49|1231.84|1229.64|1228.98|1226.78|0
1735928700000|2025-01-03 18:25:00|1229.93|1227.73|1236.62|1234.42|1236.62|1234.42|1229.93|1227.73|0
1735929000000|2025-01-03 18:30:00|1236.38|1234.18|1234.71|1232.51|1238.77|1236.57|1233.51|1231.31|0
1735929300000|2025-01-03 18:35:00|1234.94|1232.74|1239.24|1237.04|1239.48|1237.28|1234.71|1232.51|0
1735929600000|2025-01-03 18:40:00|1239.48|1237.28|1237.36|1235.16|1239.96|1237.76|1237.36|1235.16|0
1735929900000|2025-01-03 18:45:00|1237.6|1235.4|1238.08|1235.88|1239.03|1236.83|1237.6|1235.4|0
1735930200000|2025-01-03 18:50:00|1237.84|1235.64|1237.12|1234.92|1238.08|1235.88|1235.21|1233.01|0
1735930500000|2025-01-03 18:55:00|1237.36|1235.16|1234.73|1232.53|1238.31|1236.11|1233.06|1230.86|0
1735930800000|2025-01-03 19:00:00|1233.53|1231.33|1237.36|1235.16|1237.84|1235.64|1232.82|1230.62|0
1735931100000|2025-01-03 19:05:00|1237.12|1234.92|1239.51|1237.31|1239.51|1237.31|1235.92|1233.72|0
1735931400000|2025-01-03 19:10:00|1239.75|1237.55|1239.75|1237.55|1240.7|1238.5|1237.83|1235.63|0
1735931700000|2025-01-03 19:15:00|1239.99|1237.79|1242.38|1240.18|1242.38|1240.18|1239.03|1236.83|0
1735932000000|2025-01-03 19:20:00|1242.14|1239.94|1240.22|1238.02|1242.85|1240.65|1240.22|1238.02|0
1735932300000|2025-01-03 19:25:00|1239.98|1237.78|1241.9|1239.7|1241.9|1239.7|1238.79|1236.59|0
1735932600000|2025-01-03 19:30:00|1241.42|1239.22|1243.81|1241.61|1244.29|1242.09|1240.94|1238.74|0
1735932900000|2025-01-03 19:35:00|1244.05|1241.85|1246.44|1244.24|1246.68|1244.48|1243.33|1241.13|0
1735933200000|2025-01-03 19:40:00|1245.96|1243.76|1244.76|1242.56|1246.44|1244.24|1244.28|1242.08|0
1735933500000|2025-01-03 19:45:00|1244.52|1242.32|1244.28|1242.08|1245.96|1243.76|1243.33|1241.13|0
1735933800000|2025-01-03 19:50:00|1244.52|1242.32|1242.13|1239.93|1244.52|1242.32|1240.22|1238.02|0
1735934100000|2025-01-03 19:55:00|1242.37|1240.17|1241.65|1239.45|1242.61|1240.41|1240.93|1238.73|0
1735934400000|2025-01-03 20:00:00|1240.46|1238.26|1237.11|1234.91|1240.46|1238.26|1235.91|1233.71|0
1735934700000|2025-01-03 20:05:00|1236.87|1234.67|1238.78|1236.58|1240.22|1238.02|1236.15|1233.95|0
1735935000000|2025-01-03 20:10:00|1238.66|1236.46|1239.74|1237.54|1240.22|1238.02|1237.59|1235.39|0
1735935300000|2025-01-03 20:15:00|1239.5|1237.3|1239.26|1237.06|1240.21|1238.01|1239.02|1236.82|0
1735935600000|2025-01-03 20:20:00|1239.02|1236.82|1238.3|1236.1|1240.21|1238.01|1237.58|1235.38|0
1735935900000|2025-01-03 20:25:00|1238.54|1236.34|1239.77|1237.57|1240.45|1238.25|1237.58|1235.38|0
1735936200000|2025-01-03 20:30:00|1238.33|1236.13|1237.61|1235.41|1239.05|1236.85|1234.51|1232.31|0
1735936500000|2025-01-03 20:35:00|1237.85|1235.65|1237.85|1235.65|1240|1237.8|1236.9|1234.7|0
1735936800000|2025-01-03 20:40:00|1237.37|1235.17|1235.94|1233.74|1238.57|1236.37|1235.7|1233.5|0
1735937100000|2025-01-03 20:45:00|1236.18|1233.98|1233.79|1231.59|1237.13|1234.93|1231.4|1229.2|0
1735937400000|2025-01-03 20:50:00|1233.55|1231.35|1234.02|1231.82|1235.7|1233.5|1231.63|1229.43|0
1735937700000|2025-01-03 20:55:00|1233.9|1231.7|1239.28|1237.08|1241.44|1239.24|1233.9|1231.7|0
1735938000000|2025-01-03 21:00:00|1238.57|1236.37|1236.65|1234.45|1238.81|1236.61|1235.22|1233.02|0
1735938300000|2025-01-03 21:05:00|1236.41|1234.21|1237.61|1235.41|1238.09|1235.89|1236.17|1233.97|0
1735938600000|2025-01-03 21:10:00|1237.37|1235.17|1236.17|1233.97|1237.48|1235.28|1235.93|1233.73|0
1736126400000|2025-01-06 01:20:00|1236.3|1233.9|1235.1|1232.7|1236.3|1233.9|1234.62|1232.22|0
1736126700000|2025-01-06 01:25:00|1234.86|1232.46|1234.74|1232.34|1235.34|1232.94|1234.38|1231.98|0
1736127000000|2025-01-06 01:30:00|1234.64|1232.44|1235|1232.8|1235.72|1233.52|1234.28|1232.08|0
1736127300000|2025-01-06 01:35:00|1234.76|1232.56|1233.56|1231.36|1234.76|1232.56|1232.37|1230.17|0
1736127600000|2025-01-06 01:40:00|1233.44|1231.24|1233.8|1231.6|1233.8|1231.6|1232.72|1230.52|0
1736127900000|2025-01-06 01:45:00|1234.04|1231.84|1232.61|1230.41|1234.52|1232.32|1232.61|1230.41|0
1736128200000|2025-01-06 01:50:00|1232.48|1230.28|1233.32|1231.12|1233.32|1231.12|1231.89|1229.69|0
1736128500000|2025-01-06 01:55:00|1233.2|1231|1234.76|1232.56|1234.76|1232.56|1233.2|1231|0
1736128800000|2025-01-06 02:00:00|1234.52|1232.32|1231.89|1229.69|1234.52|1232.32|1231.41|1229.21|0
1736129100000|2025-01-06 02:05:00|1231.65|1229.45|1233.8|1231.6|1234.76|1232.56|1231.65|1229.45|0
1736129400000|2025-01-06 02:10:00|1233.91|1231.71|1236.7|1234.5|1237.18|1234.98|1233.91|1231.71|0
1736129700000|2025-01-06 02:15:00|1236.94|1234.74|1237.9|1235.7|1238.14|1235.94|1236.7|1234.5|0
1736130000000|2025-01-06 02:20:00|1238.14|1235.94|1237.18|1234.98|1238.38|1236.18|1236.94|1234.74|0
1736130300000|2025-01-06 02:25:00|1236.94|1234.74|1234.31|1232.11|1237.42|1235.22|1234.07|1231.87|0
1736130600000|2025-01-06 02:30:00|1234.07|1231.87|1234.9|1232.7|1235.74|1233.54|1233.59|1231.39|0
1736130900000|2025-01-06 02:35:00|1234.79|1232.59|1235.98|1233.78|1235.98|1233.78|1234.55|1232.35|0
1736131200000|2025-01-06 02:40:00|1235.86|1233.66|1234.07|1231.87|1236.22|1234.02|1233.7|1231.5|0
1736131500000|2025-01-06 02:45:00|1234.31|1232.11|1235.98|1233.78|1235.98|1233.78|1234.07|1231.87|0
1736131800000|2025-01-06 02:50:00|1236.22|1234.02|1236.7|1234.5|1236.7|1234.5|1235.5|1233.3|0
1736132100000|2025-01-06 02:55:00|1236.57|1234.37|1236.46|1234.26|1236.94|1234.74|1236.46|1234.26|0
1736132400000|2025-01-06 03:00:00|1236.57|1234.37|1236.22|1234.02|1236.93|1234.73|1236.22|1234.02|0
1736132700000|2025-01-06 03:05:00|1236.46|1234.26|1235.5|1233.3|1236.69|1234.49|1235.26|1233.06|0
1736133000000|2025-01-06 03:10:00|1235.37|1233.17|1236.21|1234.01|1236.21|1234.01|1235.26|1233.06|0
1736133300000|2025-01-06 03:15:00|1236.45|1234.25|1235.97|1233.77|1236.69|1234.49|1235.74|1233.54|0
1736133600000|2025-01-06 03:20:00|1236.21|1234.01|1235.26|1233.06|1236.21|1234.01|1235.13|1232.93|0
1736133900000|2025-01-06 03:25:00|1234.78|1232.58|1235.13|1232.93|1235.61|1233.41|1234.3|1232.1|0
1736134200000|2025-01-06 03:30:00|1235.25|1233.05|1236.45|1234.25|1236.45|1234.25|1235.02|1232.82|0
1736134500000|2025-01-06 03:35:00|1236.69|1234.49|1237.17|1234.97|1237.41|1235.21|1236.45|1234.25|0
1736134800000|2025-01-06 03:40:00|1237.04|1234.84|1236.21|1234.01|1237.17|1234.97|1235.73|1233.53|0
1736135100000|2025-01-06 03:45:00|1235.97|1233.77|1235.49|1233.29|1235.97|1233.77|1235.25|1233.05|0
1736135400000|2025-01-06 03:50:00|1235.73|1233.53|1235.25|1233.05|1236.08|1233.88|1235.25|1233.05|0
1736135700000|2025-01-06 03:55:00|1235.13|1232.93|1235.25|1233.05|1235.49|1233.29|1234.77|1232.57|0
1736136000000|2025-01-06 04:00:00|1235.49|1233.29|1235.12|1232.92|1235.73|1233.53|1235.01|1232.81|0
1736136300000|2025-01-06 04:05:00|1235.25|1233.05|1235.97|1233.77|1235.97|1233.77|1235.25|1233.05|0
1736136600000|2025-01-06 04:10:00|1235.73|1233.53|1235.97|1233.77|1236.2|1234|1235.73|1233.53|0
1736136900000|2025-01-06 04:15:00|1235.84|1233.64|1236.44|1234.24|1236.68|1234.48|1235.01|1232.81|0
1736137200000|2025-01-06 04:20:00|1236.2|1234|1237.16|1234.96|1237.4|1235.2|1236.2|1234|0
1736137500000|2025-01-06 04:25:00|1237.4|1235.2|1237.88|1235.68|1238.12|1235.92|1237.16|1234.96|0
1736137800000|2025-01-06 04:30:00|1237.99|1235.79|1238.11|1235.91|1238.35|1236.15|1237.88|1235.68|0
1736138100000|2025-01-06 04:35:00|1237.99|1235.79|1238.59|1236.39|1238.59|1236.39|1237.64|1235.44|0
1736138400000|2025-01-06 04:40:00|1238.35|1236.15|1238.35|1236.15|1238.35|1236.15|1237.87|1235.67|0
1736138700000|2025-01-06 04:45:00|1238.11|1235.91|1237.87|1235.67|1238.35|1236.15|1237.87|1235.67|0
1736139000000|2025-01-06 04:50:00|1237.63|1235.43|1237.39|1235.19|1237.87|1235.67|1237.15|1234.95|0
1736139300000|2025-01-06 04:55:00|1237.51|1235.31|1238.11|1235.91|1238.11|1235.91|1237.51|1235.31|0
1736139600000|2025-01-06 05:00:00|1237.87|1235.67|1237.63|1235.43|1238.83|1236.63|1237.63|1235.43|0
1736139900000|2025-01-06 05:05:00|1237.87|1235.67|1238.83|1236.63|1238.83|1236.63|1237.87|1235.67|0
1736140200000|2025-01-06 05:10:00|1238.59|1236.39|1238.83|1236.63|1238.83|1236.63|1238.35|1236.15|0
1736140500000|2025-01-06 05:15:00|1238.7|1236.5|1238.35|1236.15|1239.07|1236.87|1238.35|1236.15|0
1736140800000|2025-01-06 05:20:00|1238.59|1236.39|1240.98|1238.78|1241.22|1239.02|1238.35|1236.15|0
1736141100000|2025-01-06 05:25:00|1241.46|1239.26|1241.57|1239.37|1241.7|1239.5|1240.98|1238.78|0
1736141400000|2025-01-06 05:30:00|1241.7|1239.5|1243.37|1241.17|1243.85|1241.65|1241.7|1239.5|0
1736141700000|2025-01-06 05:35:00|1243.25|1241.05|1242.89|1240.69|1243.61|1241.41|1242.65|1240.45|0
1736142000000|2025-01-06 05:40:00|1242.77|1240.57|1241.93|1239.73|1243.13|1240.93|1241.93|1239.73|0
1736142300000|2025-01-06 05:45:00|1241.69|1239.49|1241.69|1239.49|1241.69|1239.49|1240.97|1238.77|0
1736142600000|2025-01-06 05:50:00|1241.93|1239.73|1242.17|1239.97|1242.17|1239.97|1241.21|1239.01|0
1736142900000|2025-01-06 05:55:00|1242.05|1239.85|1241.93|1239.73|1242.29|1240.09|1241.69|1239.49|0
1736143200000|2025-01-06 06:00:00|1241.69|1239.49|1242.17|1239.97|1242.52|1240.32|1241.69|1239.49|0
1736143500000|2025-01-06 06:05:00|1241.93|1239.73|1240.97|1238.77|1242.17|1239.97|1240.85|1238.65|0
1736143800000|2025-01-06 06:10:00|1240.73|1238.53|1241.45|1239.25|1241.69|1239.49|1240.73|1238.53|0
1736144100000|2025-01-06 06:15:00|1241.56|1239.36|1241.93|1239.73|1242.17|1239.97|1241.21|1239.01|0
1736144400000|2025-01-06 06:20:00|1242.04|1239.84|1242.88|1240.68|1242.88|1240.68|1241.8|1239.6|0
1736144700000|2025-01-06 06:25:00|1242.76|1240.56|1242.64|1240.44|1243.12|1240.92|1242.4|1240.2|0
1736145000000|2025-01-06 06:30:00|1242.4|1240.2|1244.08|1241.88|1244.32|1242.12|1242.16|1239.96|0
1736145300000|2025-01-06 06:35:00|1243.84|1241.64|1244.56|1242.36|1245.04|1242.84|1243.84|1241.64|0
1736145600000|2025-01-06 06:40:00|1244.43|1242.23|1244.32|1242.12|1244.91|1242.71|1244.08|1241.88|0
1736145900000|2025-01-06 06:45:00|1244.08|1241.88|1245.03|1242.83|1245.99|1243.79|1244.08|1241.88|0
1736146200000|2025-01-06 06:50:00|1244.8|1242.6|1244.79|1242.59|1245.27|1243.07|1244.08|1241.88|0
1736146500000|2025-01-06 06:55:00|1245.03|1242.83|1245.03|1242.83|1245.27|1243.07|1244.67|1242.47|0
1736146800000|2025-01-06 07:00:00|1244.55|1242.35|1244.79|1242.59|1245.75|1243.55|1244.31|1242.11|0
1736147100000|2025-01-06 07:05:00|1245.03|1242.83|1244.55|1242.35|1245.03|1242.83|1243.12|1240.92|0
1736147400000|2025-01-06 07:10:00|1244.67|1242.47|1245.75|1243.55|1245.99|1243.79|1244.55|1242.35|0
1736147700000|2025-01-06 07:15:00|1245.62|1243.42|1245.27|1243.07|1245.75|1243.55|1244.79|1242.59|0
1736148000000|2025-01-06 07:20:00|1245.14|1242.94|1246.23|1244.03|1246.47|1244.27|1245.03|1242.83|0
1736148300000|2025-01-06 07:25:00|1246.47|1244.27|1247.9|1245.7|1248.14|1245.94|1246.23|1244.03|0
1736148600000|2025-01-06 07:30:00|1248.14|1245.94|1249.58|1247.38|1249.58|1247.38|1247.54|1245.34|0
1736148900000|2025-01-06 07:35:00|1249.82|1247.62|1248.38|1246.18|1249.82|1247.62|1248.14|1245.94|0
1736149200000|2025-01-06 07:40:00|1248.49|1246.29|1249.53|1247.33|1249.53|1247.33|1248.14|1245.94|0
1736149500000|2025-01-06 07:45:00|1249.29|1247.09|1249.4|1247.2|1249.77|1247.57|1248.93|1246.73|0
1736149800000|2025-01-06 07:50:00|1249.29|1247.09|1248.81|1246.61|1249.53|1247.33|1248.57|1246.37|0
1736150100000|2025-01-06 07:55:00|1248.69|1246.49|1248.09|1245.89|1248.92|1246.72|1248.09|1245.89|0
1736150400000|2025-01-06 08:00:00|1248.57|1246.37|1249.77|1247.57|1249.77|1247.57|1247.73|1245.53|0
1736150700000|2025-01-06 08:05:00|1250.01|1247.81|1252.16|1249.96|1252.16|1249.96|1250.01|1247.81|0
1736151000000|2025-01-06 08:10:00|1252.28|1250.08|1253.36|1251.16|1253.36|1251.16|1251.92|1249.72|0
1736151300000|2025-01-06 08:15:00|1253.47|1251.27|1249.52|1247.32|1253.47|1251.27|1249.52|1247.32|0
1736151600000|2025-01-06 08:20:00|1250|1247.8|1249.28|1247.08|1251.2|1249|1249.28|1247.08|0
1736151900000|2025-01-06 08:25:00|1249.4|1247.2|1249.52|1247.32|1249.64|1247.44|1247.37|1245.17|0
1736152200000|2025-01-06 08:30:00|1249.28|1247.08|1251.31|1249.11|1251.44|1249.24|1249.04|1246.84|0
1736152500000|2025-01-06 08:35:00|1251.68|1249.48|1251.79|1249.59|1252.16|1249.96|1250.48|1248.28|0
1736152800000|2025-01-06 08:40:00|1252.03|1249.83|1252.63|1250.43|1252.87|1250.67|1251.68|1249.48|0
1736153100000|2025-01-06 08:45:00|1252.75|1250.55|1255.51|1253.31|1255.99|1253.79|1252.39|1250.19|0
1736153400000|2025-01-06 08:50:00|1255.75|1253.55|1256.23|1254.03|1257.19|1254.99|1255.51|1253.31|0
1736153700000|2025-01-06 08:55:00|1256.34|1254.14|1256.47|1254.27|1257.18|1254.98|1256.23|1254.03|0
1736154000000|2025-01-06 09:00:00|1256.71|1254.51|1259.82|1257.62|1261.5|1259.3|1256.58|1254.38|0
1736154300000|2025-01-06 09:05:00|1259.58|1257.38|1260.3|1258.1|1260.3|1258.1|1258.74|1256.54|0
1736154600000|2025-01-06 09:10:00|1260.41|1258.21|1260.54|1258.34|1261.5|1259.3|1259.82|1257.62|0
1736154900000|2025-01-06 09:15:00|1260.3|1258.1|1260.3|1258.1|1261.02|1258.82|1259.34|1257.14|0
1736155200000|2025-01-06 09:20:00|1260.41|1258.21|1262.21|1260.01|1263.17|1260.97|1259.82|1257.62|0
1736155500000|2025-01-06 09:25:00|1262.45|1260.25|1260.65|1258.45|1262.45|1260.25|1259.93|1257.73|0
1736155800000|2025-01-06 09:30:00|1260.78|1258.58|1262.45|1260.25|1263.17|1260.97|1259.82|1257.62|0
1736156100000|2025-01-06 09:35:00|1262.69|1260.49|1260.95|1258.75|1263.11|1260.91|1260.71|1258.51|0
1736156400000|2025-01-06 09:40:00|1261.19|1258.99|1262.99|1260.79|1262.99|1260.79|1260.95|1258.75|0
1736156700000|2025-01-06 09:45:00|1262.87|1260.67|1264.55|1262.35|1264.55|1262.35|1262.87|1260.67|0
1736157000000|2025-01-06 09:50:00|1264.79|1262.59|1265.51|1263.31|1265.99|1263.79|1264.79|1262.59|0
1736157300000|2025-01-06 09:55:00|1265.75|1263.55|1266.7|1264.5|1266.94|1264.74|1265.51|1263.31|0
1736157600000|2025-01-06 10:00:00|1266.94|1264.74|1265.02|1262.82|1266.94|1264.74|1264.42|1262.22|0
1736157900000|2025-01-06 10:05:00|1265.14|1262.94|1266.46|1264.26|1266.7|1264.5|1264.79|1262.59|0
1736158200000|2025-01-06 10:10:00|1266.22|1264.02|1267.42|1265.22|1268.14|1265.94|1265.5|1263.3|0
1736158500000|2025-01-06 10:15:00|1267.18|1264.98|1269.58|1267.38|1269.82|1267.62|1266.7|1264.5|0
1736158800000|2025-01-06 10:20:00|1269.34|1267.14|1269.58|1267.38|1270.17|1267.97|1268.14|1265.94|0
1736159100000|2025-01-06 10:25:00|1269.82|1267.62|1268.14|1265.94|1269.82|1267.62|1267.9|1265.7|0
1736159400000|2025-01-06 10:30:00|1267.9|1265.7|1266.57|1264.37|1267.9|1265.7|1265.5|1263.3|0
1736159700000|2025-01-06 10:35:00|1266.7|1264.5|1266.57|1264.37|1267.18|1264.98|1265.02|1262.82|0
1736160000000|2025-01-06 10:40:00|1266.7|1264.5|1265.74|1263.54|1267.42|1265.22|1265.74|1263.54|0
1736160300000|2025-01-06 10:45:00|1265.98|1263.78|1265.74|1263.54|1265.98|1263.78|1263.1|1260.9|0
1736160600000|2025-01-06 10:50:00|1265.5|1263.3|1264.54|1262.34|1266.22|1264.02|1263.82|1261.62|0
1736160900000|2025-01-06 10:55:00|1264.78|1262.58|1264.54|1262.34|1264.78|1262.58|1263.1|1260.9|0
1736161200000|2025-01-06 11:00:00|1264.89|1262.69|1262.38|1260.18|1264.89|1262.69|1257.83|1255.63|0
1736161500000|2025-01-06 11:05:00|1262.49|1260.29|1266.21|1264.01|1266.33|1264.13|1262.49|1260.29|0
1736161800000|2025-01-06 11:10:00|1265.73|1263.53|1267.65|1265.45|1268.37|1266.17|1264.77|1262.57|0
1736162100000|2025-01-06 11:15:00|1268.13|1265.93|1271.01|1268.81|1271.01|1268.81|1267.77|1265.57|0
1736162400000|2025-01-06 11:20:00|1271.25|1269.05|1273.47|1271.27|1273.47|1271.27|1270.29|1268.09|0
1736162700000|2025-01-06 11:25:00|1273.71|1271.51|1277.79|1275.59|1278.27|1276.07|1273.71|1271.51|0
1736163000000|2025-01-06 11:30:00|1278.51|1276.31|1277.79|1275.59|1280.91|1278.71|1276.58|1274.38|0
1736163300000|2025-01-06 11:35:00|1277.66|1275.46|1280.78|1278.58|1282.11|1279.91|1277.06|1274.86|0
1736163600000|2025-01-06 11:40:00|1280.91|1278.71|1279.22|1277.02|1281.15|1278.95|1278.98|1276.78|0
1736163900000|2025-01-06 11:45:00|1279.34|1277.14|1278.02|1275.82|1280.54|1278.34|1277.54|1275.34|0
1736164200000|2025-01-06 11:50:00|1277.78|1275.58|1280.18|1277.98|1280.3|1278.1|1275.62|1273.42|0
1736164500000|2025-01-06 11:55:00|1280.66|1278.46|1281.62|1279.42|1281.74|1279.54|1279.34|1277.14|0
1736164800000|2025-01-06 12:00:00|1281.74|1279.54|1282.22|1280.02|1282.82|1280.62|1280.42|1278.22|0
1736165100000|2025-01-06 12:05:00|1281.86|1279.66|1279.7|1277.5|1282.34|1280.14|1279.46|1277.26|0
1736165400000|2025-01-06 12:10:00|1279.82|1277.62|1279.33|1277.13|1280.18|1277.98|1277.3|1275.1|0
1736165700000|2025-01-06 12:15:00|1279.7|1277.5|1279.57|1277.37|1281.74|1279.54|1277.78|1275.58|0
1736166000000|2025-01-06 12:20:00|1279.46|1277.26|1282.29|1280.09|1282.29|1280.09|1278.93|1276.73|0
1736166300000|2025-01-06 12:25:00|1282.16|1279.96|1281.8|1279.6|1283.49|1281.29|1280.61|1278.41|0
1736166600000|2025-01-06 12:30:00|1282.05|1279.85|1281.08|1278.88|1283.25|1281.05|1280.12|1277.92|0
1736166900000|2025-01-06 12:35:00|1280.96|1278.76|1283.24|1281.04|1283.24|1281.04|1280.36|1278.16|0
1736167200000|2025-01-06 12:40:00|1283|1280.8|1284.2|1282|1284.44|1282.24|1282.04|1279.84|0
1736167500000|2025-01-06 12:45:00|1284.44|1282.24|1288.28|1286.08|1289.25|1287.05|1284.2|1282|0
1736167800000|2025-01-06 12:50:00|1288.4|1286.2|1286.15|1283.95|1288.76|1286.56|1285.19|1282.99|0
1736168100000|2025-01-06 12:55:00|1285.91|1283.71|1284.71|1282.51|1285.91|1283.71|1283.99|1281.79|0
1736168400000|2025-01-06 13:00:00|1284.47|1282.27|1285.67|1283.47|1286.15|1283.95|1283.51|1281.31|0
1736168700000|2025-01-06 13:05:00|1285.43|1283.23|1285.67|1283.47|1286.15|1283.95|1284.23|1282.03|0
1736169000000|2025-01-06 13:10:00|1285.43|1283.23|1283.03|1280.83|1285.67|1283.47|1283.03|1280.83|0
1736169300000|2025-01-06 13:15:00|1283.27|1281.07|1283.51|1281.31|1283.99|1281.79|1282.31|1280.11|0
1736169600000|2025-01-06 13:20:00|1283.75|1281.55|1284.71|1282.51|1284.95|1282.75|1282.55|1280.35|0
1736169900000|2025-01-06 13:25:00|1284.58|1282.38|1285.67|1283.47|1285.67|1283.47|1283.51|1281.31|0
1736170200000|2025-01-06 13:30:00|1285.91|1283.71|1285.48|1283.28|1286.87|1284.67|1284.23|1282.03|0
1736170500000|2025-01-06 13:35:00|1285.24|1283.04|1283.95|1281.75|1286.35|1284.15|1283.95|1281.75|0
1736170800000|2025-01-06 13:40:00|1284.07|1281.87|1283.95|1281.75|1284.43|1282.23|1281.07|1278.87|0
1736171100000|2025-01-06 13:45:00|1284.43|1282.23|1285.87|1283.67|1286.35|1284.15|1283.47|1281.27|0
1736171400000|2025-01-06 13:50:00|1286.11|1283.91|1289.23|1287.03|1289.35|1287.15|1285.63|1283.43|0
1736171700000|2025-01-06 13:55:00|1289.47|1287.27|1289.71|1287.51|1289.95|1287.75|1287.67|1285.47|0
1736172000000|2025-01-06 14:00:00|1289.95|1287.75|1286.59|1284.39|1290.19|1287.99|1286.59|1284.39|0
1736172300000|2025-01-06 14:05:00|1286.7|1284.5|1286.59|1284.39|1287.07|1284.87|1285.39|1283.19|0
1736172600000|2025-01-06 14:10:00|1286.35|1284.15|1287.79|1285.59|1288.99|1286.79|1285.87|1283.67|0
1736172900000|2025-01-06 14:15:00|1287.55|1285.35|1270.43|1268.23|1287.55|1285.35|1267.03|1264.83|0
1736173200000|2025-01-06 14:20:00|1269.47|1267.27|1272.58|1270.38|1274.74|1272.54|1268.27|1266.07|0
1736173500000|2025-01-06 14:25:00|1273.54|1271.34|1281.22|1279.02|1282.54|1280.34|1273.06|1270.86|0
1736173800000|2025-01-06 14:30:00|1280.02|1277.82|1286.68|1284.48|1290.28|1288.08|1279.06|1276.86|0
1736174100000|2025-01-06 14:35:00|1287.16|1284.96|1284.51|1282.31|1288.84|1286.64|1280.67|1278.47|0
1736174400000|2025-01-06 14:40:00|1284.03|1281.83|1289.23|1287.03|1296.19|1293.99|1284.03|1281.83|0
1736174700000|2025-01-06 14:45:00|1291.26|1289.06|1297.66|1295.46|1300.04|1297.84|1291.26|1289.06|0
1736175000000|2025-01-06 14:50:00|1298.62|1296.42|1298.73|1296.53|1300.54|1298.34|1293.57|1291.37|0
1736175300000|2025-01-06 14:55:00|1298.62|1296.42|1297.65|1295.45|1301.26|1299.06|1294.29|1292.09|0
1736175600000|2025-01-06 15:00:00|1298.37|1296.17|1302.04|1299.84|1302.04|1299.84|1296.69|1294.49|0
1736175900000|2025-01-06 15:05:00|1302.28|1300.08|1303.72|1301.52|1303.72|1301.52|1299.15|1296.95|0
1736176200000|2025-01-06 15:10:00|1303.96|1301.76|1306.36|1304.16|1307.08|1304.88|1296.51|1294.31|0
1736176500000|2025-01-06 15:15:00|1306.6|1304.4|1303.48|1301.28|1307.32|1305.12|1299.87|1297.67|0
1736176800000|2025-01-06 15:20:00|1303.72|1301.52|1304.44|1302.24|1307.08|1304.88|1301.79|1299.59|0
1736177100000|2025-01-06 15:25:00|1304.2|1302|1307.56|1305.36|1308.76|1306.56|1303.23|1301.03|0
1736177400000|2025-01-06 15:30:00|1308.52|1306.32|1304.43|1302.23|1308.52|1306.32|1302.51|1300.31|0
1736177700000|2025-01-06 15:35:00|1304.19|1301.99|1300.83|1298.63|1304.92|1302.72|1300.59|1298.39|0
1736178000000|2025-01-06 15:40:00|1301.55|1299.35|1303.71|1301.51|1304.91|1302.71|1301.55|1299.35|0
1736178300000|2025-01-06 15:45:00|1303.95|1301.75|1304.91|1302.71|1308.52|1306.32|1303.71|1301.51|0
1736178600000|2025-01-06 15:50:00|1305.03|1302.83|1309.72|1307.52|1311.16|1308.96|1304.19|1301.99|0
1736178900000|2025-01-06 15:55:00|1309.24|1307.04|1308.04|1305.84|1311.4|1309.2|1307.08|1304.88|0
1736179200000|2025-01-06 16:00:00|1309.48|1307.28|1308.04|1305.84|1309.48|1307.28|1305.15|1302.95|0
1736179500000|2025-01-06 16:05:00|1307.8|1305.6|1308.28|1306.08|1308.52|1306.32|1306.11|1303.91|0
1736179800000|2025-01-06 16:10:00|1309|1306.8|1310.01|1307.81|1310.92|1308.72|1308.09|1305.89|0
1736180100000|2025-01-06 16:15:00|1308.57|1306.37|1311.94|1309.74|1312.42|1310.22|1308.33|1306.13|0
1736180400000|2025-01-06 16:20:00|1312.18|1309.98|1311.22|1309.02|1313.62|1311.42|1310.49|1308.29|0
1736180700000|2025-01-06 16:25:00|1310.98|1308.78|1313.86|1311.66|1314.1|1311.9|1309.29|1307.09|0
1736181000000|2025-01-06 16:30:00|1314.1|1311.9|1314.03|1311.83|1316.08|1313.88|1312.71|1310.51|0
1736181300000|2025-01-06 16:35:00|1313.19|1310.99|1315.36|1313.16|1315.6|1313.4|1312.71|1310.51|0
1736181600000|2025-01-06 16:40:00|1315.6|1313.4|1313.91|1311.71|1315.84|1313.64|1312.95|1310.75|0
1736181900000|2025-01-06 16:45:00|1313.67|1311.47|1312.95|1310.75|1313.79|1311.59|1311.03|1308.83|0
1736182200000|2025-01-06 16:50:00|1312.71|1310.51|1313.91|1311.71|1314.63|1312.43|1312.71|1310.51|0
1736182500000|2025-01-06 16:55:00|1313.67|1311.47|1313.67|1311.47|1314.63|1312.43|1313.19|1310.99|0
1736182800000|2025-01-06 17:00:00|1313.19|1310.99|1312.1|1309.9|1313.19|1310.99|1309.82|1307.62|0
1736183100000|2025-01-06 17:05:00|1312.23|1310.03|1312.23|1310.03|1313.19|1310.99|1309.82|1307.62|0
1736183400000|2025-01-06 17:10:00|1311.62|1309.42|1308.38|1306.18|1311.62|1309.42|1307.66|1305.46|0
1736183700000|2025-01-06 17:15:00|1308.14|1305.94|1307.18|1304.98|1310.06|1307.86|1305.97|1303.77|0
1736184000000|2025-01-06 17:20:00|1307.42|1305.22|1305.97|1303.77|1307.9|1305.7|1305.73|1303.53|0
1736184300000|2025-01-06 17:25:00|1305.73|1303.53|1305.01|1302.81|1306.69|1304.49|1303.33|1301.13|0
1736184600000|2025-01-06 17:30:00|1304.77|1302.57|1304.53|1302.33|1305.73|1303.53|1302.37|1300.17|0
1736184900000|2025-01-06 17:35:00|1304.77|1302.57|1302.13|1299.93|1306.09|1303.89|1301.17|1298.97|0
1736185200000|2025-01-06 17:40:00|1301.89|1299.69|1298.52|1296.32|1302.37|1300.17|1296.12|1293.92|0
1736185500000|2025-01-06 17:45:00|1298.04|1295.84|1297.56|1295.36|1299.96|1297.76|1296.12|1293.92|0
1736185800000|2025-01-06 17:50:00|1297.8|1295.6|1297.32|1295.12|1299.24|1297.04|1293|1290.8|0
1736186100000|2025-01-06 17:55:00|1297.08|1294.88|1295.88|1293.68|1297.32|1295.12|1293|1290.8|0
1736186400000|2025-01-06 18:00:00|1296.12|1293.92|1292.04|1289.84|1296.36|1294.16|1286.04|1283.84|0
1736186700000|2025-01-06 18:05:00|1291.8|1289.6|1290.59|1288.39|1293.24|1291.04|1288.67|1286.47|0
1736187000000|2025-01-06 18:10:00|1290.71|1288.51|1291.79|1289.59|1292.27|1290.07|1289.39|1287.19|0
1736187300000|2025-01-06 18:15:00|1292.03|1289.83|1289.34|1287.14|1292.03|1289.83|1286.7|1284.5|0
1736187600000|2025-01-06 18:20:00|1289.58|1287.38|1291.02|1288.82|1293.91|1291.71|1288.38|1286.18|0
1736187900000|2025-01-06 18:25:00|1291.51|1289.31|1292.23|1290.03|1292.71|1290.51|1290.42|1288.22|0
1736188200000|2025-01-06 18:30:00|1291.98|1289.78|1287.66|1285.46|1292.71|1290.51|1286.46|1284.26|0
1736188500000|2025-01-06 18:35:00|1287.9|1285.7|1287.51|1285.31|1290.06|1287.86|1285.35|1283.15|0
1736188800000|2025-01-06 18:40:00|1287.03|1284.83|1283.43|1281.23|1287.99|1285.79|1281.99|1279.79|0
1736189100000|2025-01-06 18:45:00|1283.06|1280.86|1276.1|1273.9|1284.15|1281.95|1275.27|1273.07|0
1736189400000|2025-01-06 18:50:00|1276.22|1274.02|1281.06|1278.86|1282.43|1280.23|1276.22|1274.02|0
1736189700000|2025-01-06 18:55:00|1281.3|1279.1|1275.98|1273.78|1282.74|1280.54|1275.98|1273.78|0
1736190000000|2025-01-06 19:00:00|1275.74|1273.54|1269.17|1266.97|1276.94|1274.74|1268.56|1266.36|0
1736190300000|2025-01-06 19:05:00|1269.89|1267.69|1272.76|1270.56|1275.16|1272.96|1269.89|1267.69|0
1736190600000|2025-01-06 19:10:00|1272.05|1269.85|1274.58|1272.38|1275.3|1273.1|1269.41|1267.21|0
1736190900000|2025-01-06 19:15:00|1273.86|1271.66|1275.3|1273.1|1277.45|1275.25|1273.38|1271.18|0
1736191200000|2025-01-06 19:20:00|1274.82|1272.62|1275.06|1272.86|1276.5|1274.3|1273.86|1271.66|0
1736191500000|2025-01-06 19:25:00|1274.82|1272.62|1272.66|1270.46|1276.49|1274.29|1272.66|1270.46|0
1736191800000|2025-01-06 19:30:00|1272.9|1270.7|1271.98|1269.78|1275.06|1272.86|1270.51|1268.31|0
1736192100000|2025-01-06 19:35:00|1271.74|1269.54|1270.55|1268.35|1272.46|1270.26|1268.87|1266.67|0
1736192400000|2025-01-06 19:40:00|1270.31|1268.11|1271.84|1269.64|1272.08|1269.88|1267.79|1265.59|0
1736192700000|2025-01-06 19:45:00|1272.08|1269.88|1273.52|1271.32|1274.72|1272.52|1269.69|1267.49|0
1736193000000|2025-01-06 19:50:00|1272.8|1270.6|1270.16|1267.96|1273.52|1271.32|1268.25|1266.05|0
1736193300000|2025-01-06 19:55:00|1270.64|1268.44|1262.86|1260.66|1270.64|1268.44|1262.5|1260.3|0
1736193600000|2025-01-06 20:00:00|1262.26|1260.06|1266.45|1264.25|1266.93|1264.73|1260.11|1257.91|0
1736193900000|2025-01-06 20:05:00|1266.21|1264.01|1264.77|1262.57|1267.17|1264.97|1262.62|1260.42|0
1736194200000|2025-01-06 20:10:00|1264.29|1262.09|1264.35|1262.15|1267.33|1265.13|1263.26|1261.06|0
1736194500000|2025-01-06 20:15:00|1264.11|1261.91|1264.83|1262.63|1265.31|1263.11|1262.2|1260|0
1736194800000|2025-01-06 20:20:00|1264.59|1262.39|1270.82|1268.62|1271.53|1269.33|1262.44|1260.24|0
1736195100000|2025-01-06 20:25:00|1269.86|1267.66|1269.49|1267.29|1270.34|1268.14|1268.18|1265.98|0
1736195400000|2025-01-06 20:30:00|1270.34|1268.14|1269.58|1267.38|1273.61|1271.41|1268.38|1266.18|0
1736195700000|2025-01-06 20:35:00|1269.34|1267.14|1266.7|1264.5|1272.93|1270.73|1266.47|1264.27|0
1736196000000|2025-01-06 20:40:00|1266.47|1264.27|1265.03|1262.83|1268.14|1265.94|1264.07|1261.87|0
1736196300000|2025-01-06 20:45:00|1265.75|1263.55|1256.89|1254.69|1265.75|1263.55|1256.41|1254.21|0
1736196600000|2025-01-06 20:50:00|1258.8|1256.6|1265.82|1263.62|1268.22|1266.02|1258.8|1256.6|0
1736196900000|2025-01-06 20:55:00|1266.54|1264.34|1273.01|1270.81|1273.01|1270.81|1263.67|1261.47|0
1736197200000|2025-01-06 21:00:00|1271.69|1269.49|1273.73|1271.53|1276.13|1273.93|1271.69|1269.49|0
1736197500000|2025-01-06 21:05:00|1274.21|1272.01|1277.16|1274.96|1277.56|1275.36|1274.21|1272.01|0
1736197800000|2025-01-06 21:10:00|1276.68|1274.48|1276.53|1274.33|1276.77|1274.57|1274.61|1272.41|0
1736198100000|2025-01-06 21:15:00|1276.63|1274.23|1276.15|1273.75|1277.11|1274.71|1275.43|1273.03|0
1736198400000|2025-01-06 21:20:00|1276.39|1273.99|1275.91|1273.51|1276.39|1273.99|1275.43|1273.03|0
1736198700000|2025-01-06 21:25:00|1275.67|1273.27|1275.43|1273.03|1275.91|1273.51|1275.19|1272.79|0
1736199000000|2025-01-06 21:30:00|1275.67|1273.27|1276.15|1273.75|1276.63|1274.23|1275.43|1273.03|0
1736199300000|2025-01-06 21:35:00|1275.91|1273.51|1275.67|1273.27|1276.39|1273.99|1275.43|1273.03|0
1736199600000|2025-01-06 21:40:00|1275.43|1273.03|1275.67|1273.27|1275.67|1273.27|1275.43|1273.03|0
1736199900000|2025-01-06 21:45:00|1275.54|1273.14|1277.59|1275.19|1277.83|1275.43|1275.19|1272.79|0
1736200200000|2025-01-06 21:50:00|1277.7|1275.3|1277.82|1275.42|1278.06|1275.66|1277.58|1275.18|0
1736200500000|2025-01-06 21:55:00|1278.06|1275.66|1277.94|1275.54|1278.18|1275.78|1276.74|1274.34|0
1736200800000|2025-01-06 22:00:00|1277.67|1275.27|1277.05|1274.65|1277.67|1275.27|1277.05|1274.65|0
1736201100000|2025-01-06 22:05:00|1277.01|1274.61|1277.26|1274.86|1277.29|1274.89|1277.01|1274.61|0
1736201400000|2025-01-06 22:10:00|1277.19|1274.79|1277.29|1274.89|1277.32|1274.92|1277.19|1274.79|0
1736201700000|2025-01-06 22:15:00|1277.32|1274.92|1277.57|1275.17|1277.57|1275.17|1277.32|1274.92|0
1736202000000|2025-01-06 22:20:00|1277.47|1275.07|1277.19|1274.79|1277.47|1275.07|1277.04|1274.64|0
1736202300000|2025-01-06 22:25:00|1277.22|1274.82|1277.15|1274.75|1277.22|1274.82|1277.15|1274.75|0
1736202600000|2025-01-06 22:30:00|1277.29|1274.89|1277.32|1274.92|1277.32|1274.92|1276.97|1274.57|0
1736202900000|2025-01-06 22:35:00|1277.36|1274.96|1277.32|1274.92|1277.36|1274.96|1277.29|1274.89|0
1736203200000|2025-01-06 22:40:00|1277.29|1274.89|1277.54|1275.14|1277.64|1275.24|1277.29|1274.89|0
1736203500000|2025-01-06 22:45:00|1277.5|1275.1|1277.5|1275.1|1277.5|1275.1|1277.5|1275.1|0
1736203800000|2025-01-06 22:50:00|1277.46|1275.06|1277.57|1275.17|1277.78|1275.38|1277.46|1275.06|0
1736204100000|2025-01-06 22:55:00|1277.54|1275.14|1277.74|1275.34|1277.91|1275.51|1277.29|1274.89|0
1736204400000|2025-01-06 23:00:00|1277.93|1275.53|1281.05|1278.65|1281.41|1279.01|1277.45|1275.05|0
1736204700000|2025-01-06 23:05:00|1280.81|1278.41|1279.01|1276.61|1280.81|1278.41|1278.65|1276.25|0
1736205000000|2025-01-06 23:10:00|1279.25|1276.85|1279.25|1276.85|1279.97|1277.57|1279.25|1276.85|0
1736205300000|2025-01-06 23:15:00|1279.01|1276.61|1277.81|1275.41|1279.25|1276.85|1277.81|1275.41|0
1736205600000|2025-01-06 23:20:00|1277.21|1274.81|1277.09|1274.69|1277.45|1275.05|1276.13|1273.73|0
1736205900000|2025-01-06 23:25:00|1276.97|1274.57|1276.49|1274.09|1278.05|1275.65|1276.37|1273.97|0
1736206200000|2025-01-06 23:30:00|1276.61|1274.21|1276.85|1274.45|1277.44|1275.04|1276.37|1273.97|0
1736206500000|2025-01-06 23:35:00|1276.96|1274.56|1276.61|1274.21|1277.09|1274.69|1275.41|1273.01|0
1736206800000|2025-01-06 23:40:00|1276.48|1274.08|1277.33|1274.93|1277.57|1275.17|1276.37|1273.97|0
1736207100000|2025-01-06 23:45:00|1277.09|1274.69|1277.09|1274.69|1278.05|1275.65|1276.13|1273.73|0
1736207400000|2025-01-06 23:50:00|1277.33|1274.93|1276.61|1274.21|1277.81|1275.41|1276.48|1274.08|0
1736207700000|2025-01-06 23:55:00|1276.37|1273.97|1275.76|1273.36|1277.09|1274.69|1274.93|1272.53|0
1736208000000|2025-01-07 00:00:00|1275.65|1273.25|1274.21|1271.81|1276|1273.6|1274.21|1271.81|0
1736208300000|2025-01-07 00:05:00|1273.97|1271.57|1274.21|1271.81|1274.8|1272.4|1273.49|1271.09|0
1736208600000|2025-01-07 00:10:00|1274.45|1272.05|1275.16|1272.76|1275.64|1273.24|1274.45|1272.05|0
1736208900000|2025-01-07 00:15:00|1275.4|1273|1274.44|1272.04|1276.6|1274.2|1274.44|1272.04|0
1736209200000|2025-01-07 00:20:00|1274.68|1272.28|1275.16|1272.76|1275.16|1272.76|1274.2|1271.8|0
1736209500000|2025-01-07 00:25:00|1274.92|1272.52|1274.2|1271.8|1275.16|1272.76|1273.96|1271.56|0
1736209800000|2025-01-07 00:30:00|1274.08|1271.68|1275.88|1273.48|1276.12|1273.72|1273.96|1271.56|0
1736210100000|2025-01-07 00:35:00|1276.36|1273.96|1275.88|1273.48|1276.84|1274.44|1275.88|1273.48|0
1736210400000|2025-01-07 00:40:00|1276.12|1273.72|1276.12|1273.72|1276.6|1274.2|1275.88|1273.48|0
1736210700000|2025-01-07 00:45:00|1276.36|1273.96|1275.4|1273|1276.36|1273.96|1275.4|1273|0
1736211000000|2025-01-07 00:50:00|1275.64|1273.24|1274.44|1272.04|1275.88|1273.48|1274.44|1272.04|0
1736211300000|2025-01-07 00:55:00|1274.2|1271.8|1273.24|1270.84|1274.2|1271.8|1271.68|1269.28|0
1736211600000|2025-01-07 01:00:00|1273|1270.6|1271.56|1269.16|1273.96|1271.56|1270.6|1268.2|0
1736211900000|2025-01-07 01:05:00|1271.32|1268.92|1271.8|1269.4|1272.52|1270.12|1271.32|1268.92|0
1736212200000|2025-01-07 01:10:00|1272.04|1269.64|1272.04|1269.64|1272.76|1270.36|1271.8|1269.4|0
1736212500000|2025-01-07 01:15:00|1271.8|1269.4|1270.12|1267.72|1272.04|1269.64|1269.4|1267|0
1736212800000|2025-01-07 01:20:00|1270.36|1267.96|1270.6|1268.2|1271.08|1268.68|1269.64|1267.24|0
1736213100000|2025-01-07 01:25:00|1270.47|1268.07|1269.88|1267.48|1271.32|1268.92|1269.4|1267|0
1736213400000|2025-01-07 01:30:00|1269.64|1267.24|1269.78|1267.58|1270.5|1268.3|1269.3|1267.1|0
1736213700000|2025-01-07 01:35:00|1269.54|1267.34|1270.5|1268.3|1270.5|1268.3|1269.54|1267.34|0
1736214000000|2025-01-07 01:40:00|1270.26|1268.06|1270.26|1268.06|1270.73|1268.53|1270.02|1267.82|0
1736214300000|2025-01-07 01:45:00|1270.02|1267.82|1271.21|1269.01|1271.69|1269.49|1270.02|1267.82|0
1736214600000|2025-01-07 01:50:00|1271.69|1269.49|1272.41|1270.21|1272.65|1270.45|1271.45|1269.25|0
1736214900000|2025-01-07 01:55:00|1272.65|1270.45|1272.89|1270.69|1273.61|1271.41|1271.93|1269.73|0
1736215200000|2025-01-07 02:00:00|1272.65|1270.45|1273.61|1271.41|1273.85|1271.65|1272.65|1270.45|0
1736215500000|2025-01-07 02:05:00|1273.37|1271.17|1273.85|1271.65|1274.09|1271.89|1273.37|1271.17|0
1736215800000|2025-01-07 02:10:00|1274.09|1271.89|1273.37|1271.17|1274.09|1271.89|1273.13|1270.93|0
1736216100000|2025-01-07 02:15:00|1273.61|1271.41|1274.33|1272.13|1274.33|1272.13|1273.13|1270.93|0
1736216400000|2025-01-07 02:20:00|1274.2|1272|1275.04|1272.84|1276|1273.8|1274.2|1272|0
1736216700000|2025-01-07 02:25:00|1274.92|1272.72|1274.44|1272.24|1275.04|1272.84|1274.08|1271.88|0
1736217000000|2025-01-07 02:30:00|1274.56|1272.36|1273.6|1271.4|1274.56|1272.36|1273.36|1271.16|0
1736217300000|2025-01-07 02:35:00|1273.36|1271.16|1271.92|1269.72|1274.08|1271.88|1271.92|1269.72|0
1736217600000|2025-01-07 02:40:00|1272.04|1269.84|1270.25|1268.05|1272.16|1269.96|1270.01|1267.81|0
1736217900000|2025-01-07 02:45:00|1270.49|1268.29|1270.24|1268.04|1271.44|1269.24|1270.24|1268.04|0
1736218200000|2025-01-07 02:50:00|1270.36|1268.16|1267.37|1265.17|1270.36|1268.16|1266.65|1264.45|0
1736218500000|2025-01-07 02:55:00|1267.61|1265.41|1267.13|1264.93|1268.33|1266.13|1267.13|1264.93|0
1736218800000|2025-01-07 03:00:00|1267.37|1265.17|1266.41|1264.21|1267.37|1265.17|1263.53|1261.33|0
1736219100000|2025-01-07 03:05:00|1266.17|1263.97|1265.45|1263.25|1266.17|1263.97|1264.49|1262.29|0
1736219400000|2025-01-07 03:10:00|1265.21|1263.01|1267.6|1265.4|1267.84|1265.64|1264.97|1262.77|0
1736219700000|2025-01-07 03:15:00|1267.84|1265.64|1267.6|1265.4|1267.84|1265.64|1266.88|1264.68|0
1736220000000|2025-01-07 03:20:00|1267.84|1265.64|1268.08|1265.88|1268.56|1266.36|1267.6|1265.4|0
1736220300000|2025-01-07 03:25:00|1267.84|1265.64|1267.6|1265.4|1268.32|1266.12|1267.12|1264.92|0
1736220600000|2025-01-07 03:30:00|1267.84|1265.64|1270.24|1268.04|1270.48|1268.28|1267.36|1265.16|0
1736220900000|2025-01-07 03:35:00|1270.11|1267.91|1270|1267.8|1270.72|1268.52|1270|1267.8|0
1736221200000|2025-01-07 03:40:00|1269.87|1267.67|1269.04|1266.84|1269.87|1267.67|1268.56|1266.36|0
1736221500000|2025-01-07 03:45:00|1268.8|1266.6|1269.28|1267.08|1269.28|1267.08|1268.32|1266.12|0
1736221800000|2025-01-07 03:50:00|1269.04|1266.84|1269.04|1266.84|1269.52|1267.32|1267.84|1265.64|0
1736222100000|2025-01-07 03:55:00|1269.28|1267.08|1270.47|1268.27|1270.47|1268.27|1269.15|1266.95|0
1736222400000|2025-01-07 04:00:00|1270.71|1268.51|1269.51|1267.31|1270.71|1268.51|1269.15|1266.95|0
1736222700000|2025-01-07 04:05:00|1269.39|1267.19|1268.55|1266.35|1269.51|1267.31|1268.31|1266.11|0
1736223000000|2025-01-07 04:10:00|1268.31|1266.11|1269.51|1267.31|1269.51|1267.31|1268.07|1265.87|0
1736223300000|2025-01-07 04:15:00|1269.27|1267.07|1269.27|1267.07|1269.75|1267.55|1268.07|1265.87|0
1736223600000|2025-01-07 04:20:00|1269.03|1266.83|1269.27|1267.07|1269.51|1267.31|1268.79|1266.59|0
1736223900000|2025-01-07 04:25:00|1269.51|1267.31|1269.99|1267.79|1270.23|1268.03|1269.03|1266.83|0
1736224200000|2025-01-07 04:30:00|1270.23|1268.03|1268.43|1266.23|1270.47|1268.27|1268.31|1266.11|0
1736224500000|2025-01-07 04:35:00|1268.55|1266.35|1267.11|1264.91|1268.55|1266.35|1267.11|1264.91|0
1736224800000|2025-01-07 04:40:00|1266.87|1264.67|1266.87|1264.67|1267.59|1265.39|1266.75|1264.55|0
1736225100000|2025-01-07 04:45:00|1267.11|1264.91|1267.11|1264.91|1268.07|1265.87|1266.87|1264.67|0
1736225400000|2025-01-07 04:50:00|1266.63|1264.43|1267.35|1265.15|1267.59|1265.39|1266.39|1264.19|0
1736225700000|2025-01-07 04:55:00|1267.22|1265.02|1266.39|1264.19|1267.59|1265.39|1266.39|1264.19|0
1736226000000|2025-01-07 05:00:00|1266.15|1263.95|1266.87|1264.67|1267.35|1265.15|1266.15|1263.95|0
1736226300000|2025-01-07 05:05:00|1266.74|1264.54|1265.43|1263.23|1267.59|1265.39|1264.71|1262.51|0
1736226600000|2025-01-07 05:10:00|1265.67|1263.47|1266.63|1264.43|1266.87|1264.67|1265.43|1263.23|0
1736226900000|2025-01-07 05:15:00|1266.39|1264.19|1266.39|1264.19|1266.63|1264.43|1265.91|1263.71|0
1736227200000|2025-01-07 05:20:00|1266.26|1264.06|1259.44|1257.24|1266.63|1264.43|1257.76|1255.56|0
1736227500000|2025-01-07 05:25:00|1259.68|1257.48|1262.07|1259.87|1262.79|1260.59|1259.68|1257.48|0
1736227800000|2025-01-07 05:30:00|1262.19|1259.99|1263.75|1261.55|1263.75|1261.55|1261.11|1258.91|0
1736228100000|2025-01-07 05:35:00|1263.62|1261.42|1262.86|1260.66|1263.99|1261.79|1261.99|1259.79|0
1736228400000|2025-01-07 05:40:00|1263.34|1261.14|1261.9|1259.7|1263.58|1261.38|1261.3|1259.1|0
1736228700000|2025-01-07 05:45:00|1261.78|1259.58|1263.58|1261.38|1263.58|1261.38|1261.42|1259.22|0
1736229000000|2025-01-07 05:50:00|1263.82|1261.62|1264.54|1262.34|1265.5|1263.3|1263.69|1261.49|0
1736229300000|2025-01-07 05:55:00|1264.41|1262.21|1265.13|1262.93|1265.26|1263.06|1264.3|1262.1|0
1736229600000|2025-01-07 06:00:00|1265.02|1262.82|1265.49|1263.29|1266.93|1264.73|1264.54|1262.34|0
1736229900000|2025-01-07 06:05:00|1265.25|1263.05|1265.97|1263.77|1266.21|1264.01|1265.25|1263.05|0
1736230200000|2025-01-07 06:10:00|1266.21|1264.01|1264.77|1262.57|1266.21|1264.01|1264.17|1261.97|0
1736230500000|2025-01-07 06:15:00|1264.89|1262.69|1264.77|1262.57|1266.21|1264.01|1264.77|1262.57|0
1736230800000|2025-01-07 06:20:00|1264.89|1262.69|1264.17|1261.97|1265.25|1263.05|1264.05|1261.85|0
1736231100000|2025-01-07 06:25:00|1264.05|1261.85|1263.57|1261.37|1264.29|1262.09|1263.57|1261.37|0
1736231400000|2025-01-07 06:30:00|1263.81|1261.61|1263.57|1261.37|1264.53|1262.33|1263.57|1261.37|0
1736231700000|2025-01-07 06:35:00|1263.33|1261.13|1262.37|1260.17|1263.69|1261.49|1262.25|1260.05|0
1736232000000|2025-01-07 06:40:00|1262.61|1260.41|1264.05|1261.85|1264.05|1261.85|1261.18|1258.98|0
1736232300000|2025-01-07 06:45:00|1263.92|1261.72|1262.13|1259.93|1264.05|1261.85|1262.13|1259.93|0
1736232600000|2025-01-07 06:50:00|1261.89|1259.69|1263.09|1260.89|1263.09|1260.89|1260.93|1258.73|0
1736232900000|2025-01-07 06:55:00|1262.85|1260.65|1261.77|1259.57|1262.97|1260.77|1260.69|1258.49|0
1736233200000|2025-01-07 07:00:00|1261.65|1259.45|1264.29|1262.09|1264.53|1262.33|1261.65|1259.45|0
1736233500000|2025-01-07 07:05:00|1264.05|1261.85|1265.96|1263.76|1265.96|1263.76|1264.05|1261.85|0
1736233800000|2025-01-07 07:10:00|1265.6|1263.4|1266.92|1264.72|1267.4|1265.2|1265.6|1263.4|0
1736234100000|2025-01-07 07:15:00|1266.8|1264.6|1265.48|1263.28|1266.8|1264.6|1264.76|1262.56|0
1736234400000|2025-01-07 07:20:00|1265.96|1263.76|1266.2|1264|1266.68|1264.48|1265.48|1263.28|0
1736234700000|2025-01-07 07:25:00|1265.96|1263.76|1263.32|1261.12|1265.96|1263.76|1262.84|1260.64|0
1736235000000|2025-01-07 07:30:00|1263.56|1261.36|1265|1262.8|1266.07|1263.87|1263.32|1261.12|0
1736235300000|2025-01-07 07:35:00|1264.52|1262.32|1263.92|1261.72|1265.24|1263.04|1263.8|1261.6|0
1736235600000|2025-01-07 07:40:00|1263.8|1261.6|1264.76|1262.56|1264.76|1262.56|1262.36|1260.16|0
1736235900000|2025-01-07 07:45:00|1264.39|1262.19|1265.96|1263.76|1266.2|1264|1264.28|1262.08|0
1736236200000|2025-01-07 07:50:00|1266.07|1263.87|1266.67|1264.47|1267.15|1264.95|1265.24|1263.04|0
1736236500000|2025-01-07 07:55:00|1266.43|1264.23|1267.63|1265.43|1268.11|1265.91|1266.31|1264.11|0
1736236800000|2025-01-07 08:00:00|1267.87|1265.67|1269.07|1266.87|1269.55|1267.35|1267.15|1264.95|0
1736237100000|2025-01-07 08:05:00|1268.83|1266.63|1267.63|1265.43|1268.83|1266.63|1266.55|1264.35|0
1736237400000|2025-01-07 08:10:00|1267.75|1265.55|1264.75|1262.55|1267.87|1265.67|1264.75|1262.55|0
1736237700000|2025-01-07 08:15:00|1264.27|1262.07|1265.71|1263.51|1266.67|1264.47|1263.32|1261.12|0
1736238000000|2025-01-07 08:20:00|1265.23|1263.03|1265.11|1262.91|1266.43|1264.23|1264.75|1262.55|0
1736238300000|2025-01-07 08:25:00|1265.23|1263.03|1264.03|1261.83|1265.35|1263.15|1263.43|1261.23|0
1736238600000|2025-01-07 08:30:00|1264.27|1262.07|1267.87|1265.67|1267.98|1265.78|1263.67|1261.47|0
1736238900000|2025-01-07 08:35:00|1268.11|1265.91|1270.5|1268.3|1270.5|1268.3|1267.63|1265.43|0
1736239200000|2025-01-07 08:40:00|1270.74|1268.54|1273.97|1271.77|1273.97|1271.77|1270.26|1268.06|0
1736239500000|2025-01-07 08:45:00|1273.86|1271.66|1276.02|1273.82|1276.02|1273.82|1272.9|1270.7|0
1736239800000|2025-01-07 08:50:00|1275.78|1273.58|1271.22|1269.02|1275.78|1273.58|1270.98|1268.78|0
1736240100000|2025-01-07 08:55:00|1271.33|1269.13|1273.62|1271.42|1273.86|1271.66|1270.98|1268.78|0
1736240400000|2025-01-07 09:00:00|1273.73|1271.53|1275.53|1273.33|1276.01|1273.81|1272.9|1270.7|0
1736240700000|2025-01-07 09:05:00|1275.41|1273.21|1276.25|1274.05|1276.49|1274.29|1274.33|1272.13|0
1736241000000|2025-01-07 09:10:00|1276.37|1274.17|1275.53|1273.33|1276.97|1274.77|1275.29|1273.09|0
1736241300000|2025-01-07 09:15:00|1275.41|1273.21|1273.61|1271.41|1275.41|1273.21|1272.65|1270.45|0
1736241600000|2025-01-07 09:20:00|1273.85|1271.65|1273.61|1271.41|1274.81|1272.61|1272.89|1270.69|0
1736241900000|2025-01-07 09:25:00|1273.73|1271.53|1274.33|1272.13|1274.45|1272.25|1272.89|1270.69|0
1736242200000|2025-01-07 09:30:00|1274.45|1272.25|1273.85|1271.65|1274.57|1272.37|1272.77|1270.57|0
1736242500000|2025-01-07 09:35:00|1274.09|1271.89|1275.53|1273.33|1276.01|1273.81|1273.61|1271.41|0
1736242800000|2025-01-07 09:40:00|1275.64|1273.44|1273.13|1270.93|1275.64|1273.44|1273|1270.8|0
1736243100000|2025-01-07 09:45:00|1272.89|1270.69|1269.77|1267.57|1272.89|1270.69|1269.05|1266.85|0
1736243400000|2025-01-07 09:50:00|1270.01|1267.81|1270.49|1268.29|1271.32|1269.12|1268.33|1266.13|0
1736243700000|2025-01-07 09:55:00|1270.37|1268.17|1269.65|1267.45|1271.45|1269.25|1269.41|1267.21|0
1736244000000|2025-01-07 10:00:00|1269.53|1267.33|1270.25|1268.05|1270.97|1268.77|1267.61|1265.41|0
1736244300000|2025-01-07 10:05:00|1270.49|1268.29|1272.65|1270.45|1272.65|1270.45|1270.25|1268.05|0
1736244600000|2025-01-07 10:10:00|1272.28|1270.08|1275.52|1273.32|1275.76|1273.56|1272.28|1270.08|0
1736244900000|2025-01-07 10:15:00|1275.28|1273.08|1276.24|1274.04|1276.36|1274.16|1274.32|1272.12|0
1736245200000|2025-01-07 10:20:00|1276.48|1274.28|1277.44|1275.24|1277.92|1275.72|1276.24|1274.04|0
1736245500000|2025-01-07 10:25:00|1276.96|1274.76|1276|1273.8|1276.96|1274.76|1275.04|1272.84|0
1736245800000|2025-01-07 10:30:00|1276.24|1274.04|1277.2|1275|1277.92|1275.72|1275.76|1273.56|0
1736246100000|2025-01-07 10:35:00|1277.07|1274.87|1277.2|1275|1277.68|1275.48|1276.72|1274.52|0
1736246400000|2025-01-07 10:40:00|1276.96|1274.76|1276.48|1274.28|1277.44|1275.24|1276|1273.8|0
1736246700000|2025-01-07 10:45:00|1276.24|1274.04|1275.76|1273.56|1276.24|1274.04|1274.8|1272.6|0
1736247000000|2025-01-07 10:50:00|1276|1273.8|1277.92|1275.72|1278.16|1275.96|1276|1273.8|0
1736247300000|2025-01-07 10:55:00|1277.44|1275.24|1277.68|1275.48|1277.92|1275.72|1276.96|1274.76|0
1736247600000|2025-01-07 11:00:00|1277.44|1275.24|1276.71|1274.51|1277.68|1275.48|1275.52|1273.32|0
1736247900000|2025-01-07 11:05:00|1276.47|1274.27|1276.47|1274.27|1276.71|1274.51|1275.51|1273.31|0
1736248200000|2025-01-07 11:10:00|1276.35|1274.15|1275.99|1273.79|1277.55|1275.35|1275.75|1273.55|0
1736248500000|2025-01-07 11:15:00|1275.75|1273.55|1276.23|1274.03|1276.47|1274.27|1274.55|1272.35|0
1736248800000|2025-01-07 11:20:00|1276.47|1274.27|1277.43|1275.23|1277.55|1275.35|1275.99|1273.79|0
1736249100000|2025-01-07 11:25:00|1277.55|1275.35|1278.63|1276.43|1278.63|1276.43|1277.43|1275.23|0
1736249400000|2025-01-07 11:30:00|1278.87|1276.67|1272.63|1270.43|1278.87|1276.67|1272.63|1270.43|0
1736249700000|2025-01-07 11:35:00|1273.11|1270.91|1273.35|1271.15|1273.59|1271.39|1271.43|1269.23|0
1736250000000|2025-01-07 11:40:00|1273.11|1270.91|1273.59|1271.39|1273.95|1271.75|1272.75|1270.55|0
1736250300000|2025-01-07 11:45:00|1273.71|1271.51|1273.11|1270.91|1274.31|1272.11|1271.91|1269.71|0
1736250600000|2025-01-07 11:50:00|1273.22|1271.02|1271.91|1269.71|1274.31|1272.11|1271.91|1269.71|0
1736250900000|2025-01-07 11:55:00|1271.78|1269.58|1273.83|1271.63|1274.18|1271.98|1271.19|1268.99|0
1736251200000|2025-01-07 12:00:00|1274.55|1272.35|1273.59|1271.39|1275.27|1273.07|1270.95|1268.75|0
1736251500000|2025-01-07 12:05:00|1273.7|1271.5|1274.55|1272.35|1275.62|1273.42|1273.46|1271.26|0
1736251800000|2025-01-07 12:10:00|1274.66|1272.46|1274.9|1272.7|1276.94|1274.74|1274.55|1272.35|0
1736252100000|2025-01-07 12:15:00|1275.26|1273.06|1275.5|1273.3|1275.5|1273.3|1273.82|1271.62|0
1736252400000|2025-01-07 12:20:00|1275.74|1273.54|1274.78|1272.58|1276.1|1273.9|1274.78|1272.58|0
1736252700000|2025-01-07 12:25:00|1274.54|1272.34|1274.3|1272.1|1274.54|1272.34|1273.34|1271.14|0
1736253000000|2025-01-07 12:30:00|1274.78|1272.58|1277.9|1275.7|1277.9|1275.7|1274.42|1272.22|0
1736253300000|2025-01-07 12:35:00|1278.14|1275.94|1277.9|1275.7|1278.62|1276.42|1277.18|1274.98|0
1736253600000|2025-01-07 12:40:00|1278.14|1275.94|1280.06|1277.86|1281.02|1278.82|1278.14|1275.94|0
1736253900000|2025-01-07 12:45:00|1280.17|1277.97|1279.58|1277.38|1280.17|1277.97|1278.38|1276.18|0
1736254200000|2025-01-07 12:50:00|1279.34|1277.14|1279.82|1277.62|1281.74|1279.54|1279.34|1277.14|0
1736254500000|2025-01-07 12:55:00|1279.58|1277.38|1277.18|1274.98|1280.3|1278.1|1275.02|1272.82|0
1736254800000|2025-01-07 13:00:00|1276.94|1274.74|1277.53|1275.33|1279.1|1276.9|1276.46|1274.26|0
1736255100000|2025-01-07 13:05:00|1277.66|1275.46|1275.85|1273.65|1277.9|1275.7|1275.74|1273.54|0
1736255400000|2025-01-07 13:10:00|1276.22|1274.02|1279.09|1276.89|1279.57|1277.37|1275.98|1273.78|0
1736255700000|2025-01-07 13:15:00|1279.33|1277.13|1281.25|1279.05|1281.73|1279.53|1279.09|1276.89|0
1736256000000|2025-01-07 13:20:00|1281.01|1278.81|1279.81|1277.61|1281.13|1278.93|1279.09|1276.89|0
1736256300000|2025-01-07 13:25:00|1279.57|1277.37|1278.61|1276.41|1279.81|1277.61|1277.41|1275.21|0
1736256600000|2025-01-07 13:30:00|1278.49|1276.29|1280.53|1278.33|1281.01|1278.81|1277.41|1275.21|0
1736256900000|2025-01-07 13:35:00|1280.65|1278.45|1280.77|1278.57|1281.73|1279.53|1279.57|1277.37|0
1736257200000|2025-01-07 13:40:00|1281.01|1278.81|1281.97|1279.77|1281.97|1279.77|1279.81|1277.61|0
1736257500000|2025-01-07 13:45:00|1282.21|1280.01|1283.65|1281.45|1283.89|1281.69|1281.73|1279.53|0
1736257800000|2025-01-07 13:50:00|1283.89|1281.69|1283.93|1281.73|1285.13|1282.93|1283.41|1281.21|0
1736258100000|2025-01-07 13:55:00|1283.81|1281.61|1286.57|1284.37|1286.57|1284.37|1283.21|1281.01|0
1736258400000|2025-01-07 14:00:00|1286.81|1284.61|1288.49|1286.29|1288.74|1286.54|1286.21|1284.01|0
1736258700000|2025-01-07 14:05:00|1288.01|1285.81|1287.53|1285.33|1289.21|1287.01|1286.81|1284.61|0
1736259000000|2025-01-07 14:10:00|1287.77|1285.57|1287.98|1285.78|1288.73|1286.53|1286.69|1284.49|0
1736259300000|2025-01-07 14:15:00|1288.22|1286.02|1287.98|1285.78|1288.7|1286.5|1287.26|1285.06|0
1736259600000|2025-01-07 14:20:00|1287.74|1285.54|1287.02|1284.82|1287.74|1285.54|1285.82|1283.62|0
1736259900000|2025-01-07 14:25:00|1287.5|1285.3|1291.34|1289.14|1291.34|1289.14|1286.78|1284.58|0
1736260200000|2025-01-07 14:30:00|1291.1|1288.9|1286.96|1284.76|1293.98|1291.78|1286.48|1284.28|0
1736260500000|2025-01-07 14:35:00|1287.07|1284.87|1279.76|1277.56|1287.68|1285.48|1279.52|1277.32|0
1736260800000|2025-01-07 14:40:00|1280.24|1278.04|1285.88|1283.68|1286.36|1284.16|1279.04|1276.84|0
1736261100000|2025-01-07 14:45:00|1286.12|1283.92|1283.96|1281.76|1289.48|1287.28|1283.72|1281.52|0
1736261400000|2025-01-07 14:50:00|1283.6|1281.4|1285.13|1282.93|1289.87|1287.67|1282.76|1280.56|0
1736261700000|2025-01-07 14:55:00|1285|1282.8|1281.08|1278.88|1287.29|1285.09|1279.6|1277.4|0
1736262000000|2025-01-07 15:00:00|1280.6|1278.4|1255.52|1253.32|1280.6|1278.4|1254.8|1252.6|0
1736262300000|2025-01-07 15:05:00|1255.76|1253.56|1249.47|1247.27|1259.11|1256.91|1247.32|1245.12|0
1736262600000|2025-01-07 15:10:00|1248.28|1246.08|1249.47|1247.27|1254.98|1252.78|1246.36|1244.16|0
1736262900000|2025-01-07 15:15:00|1248.99|1246.79|1247.11|1244.91|1249.47|1247.27|1239.33|1237.13|0
1736263200000|2025-01-07 15:20:00|1247.35|1245.15|1256.4|1254.2|1257.84|1255.64|1246.87|1244.67|0
1736263500000|2025-01-07 15:25:00|1256.64|1254.44|1254.85|1252.65|1263.19|1260.99|1254.13|1251.93|0
1736263800000|2025-01-07 15:30:00|1254.24|1252.04|1244.08|1241.88|1255.57|1253.37|1240.02|1237.82|0
1736264100000|2025-01-07 15:35:00|1244.56|1242.36|1228.61|1226.41|1247.48|1245.28|1227.66|1225.46|0
1736264400000|2025-01-07 15:40:00|1228.37|1226.17|1231.89|1229.69|1233.15|1230.95|1226.4|1224.2|0
1736264700000|2025-01-07 15:45:00|1230.94|1228.74|1227.59|1225.39|1230.94|1228.74|1222.1|1219.9|0
1736265000000|2025-01-07 15:50:00|1227.83|1225.63|1235.36|1233.16|1239.66|1237.46|1227.23|1225.03|0
1736265300000|2025-01-07 15:55:00|1236.08|1233.88|1251.71|1249.51|1252.55|1250.35|1236.08|1233.88|0
1736265600000|2025-01-07 16:00:00|1252.19|1249.99|1252.67|1250.47|1254.83|1252.63|1248.6|1246.4|0
1736265900000|2025-01-07 16:05:00|1252.43|1250.23|1250.84|1248.64|1253.47|1251.27|1245.73|1243.53|0
1736266200000|2025-01-07 16:10:00|1250.36|1248.16|1243.5|1241.3|1251.08|1248.88|1240.32|1238.12|0
1736266500000|2025-01-07 16:15:00|1243.27|1241.07|1243.55|1241.35|1246.54|1244.34|1239.73|1237.53|0
1736266800000|2025-01-07 16:20:00|1243.43|1241.23|1244.87|1242.67|1249.04|1246.84|1240.09|1237.89|0
1736267100000|2025-01-07 16:25:00|1245.1|1242.9|1249.44|1247.24|1252.79|1250.59|1243.82|1241.62|0
1736267400000|2025-01-07 16:30:00|1249.84|1247.64|1239.6|1237.4|1250.56|1248.36|1239.6|1237.4|0
1736267700000|2025-01-07 16:35:00|1239.12|1236.92|1247.7|1245.5|1248.66|1246.46|1232.34|1230.14|0
1736268000000|2025-01-07 16:40:00|1247.82|1245.62|1241.25|1239.05|1250.81|1248.61|1240.05|1237.85|0
1736268300000|2025-01-07 16:45:00|1241.72|1239.52|1241.01|1238.81|1245.31|1243.11|1239.81|1237.61|0
1736268600000|2025-01-07 16:50:00|1239.81|1237.61|1228.24|1226.04|1240.29|1238.09|1228.24|1226.04|0
1736268900000|2025-01-07 16:55:00|1228.48|1226.28|1226.57|1224.37|1230.39|1228.19|1223.95|1221.75|0
1736269200000|2025-01-07 17:00:00|1225.85|1223.65|1227.15|1224.95|1231.46|1229.26|1225.62|1223.42|0
1736269500000|2025-01-07 17:05:00|1227.87|1225.67|1227.15|1224.95|1229.06|1226.86|1224.29|1222.09|0
1736269800000|2025-01-07 17:10:00|1226.2|1224|1232.19|1229.99|1232.31|1230.11|1223.57|1221.37|0
1736270100000|2025-01-07 17:15:00|1232.31|1230.11|1233.27|1231.07|1235.65|1233.45|1230.16|1227.96|0
1736270400000|2025-01-07 17:20:00|1233.03|1230.83|1226.34|1224.14|1233.5|1231.3|1226.34|1224.14|0
1736270700000|2025-01-07 17:25:00|1227.53|1225.33|1224.33|1222.13|1227.77|1225.57|1221.22|1219.02|0
1736271000000|2025-01-07 17:30:00|1225.04|1222.84|1231.73|1229.53|1233.88|1231.68|1224.33|1222.13|0
1736271300000|2025-01-07 17:35:00|1231.01|1228.81|1225.17|1222.97|1231.49|1229.29|1223.02|1220.82|0
1736271600000|2025-01-07 17:40:00|1224.46|1222.26|1222.55|1220.35|1226.13|1223.93|1221.59|1219.39|0
1736271900000|2025-01-07 17:45:00|1223.02|1220.82|1218.46|1216.26|1223.02|1220.82|1217.06|1214.86|0
1736272200000|2025-01-07 17:50:00|1219.18|1216.98|1220.37|1218.17|1220.61|1218.41|1215.36|1213.16|0
1736272500000|2025-01-07 17:55:00|1220.85|1218.65|1227.53|1225.33|1228.25|1226.05|1220.13|1217.93|0
1736272800000|2025-01-07 18:00:00|1227.77|1225.57|1230.32|1228.12|1231.96|1229.76|1227.29|1225.09|0
1736273100000|2025-01-07 18:05:00|1230.56|1228.36|1236.16|1233.96|1236.39|1234.19|1229.7|1227.5|0
1736273400000|2025-01-07 18:10:00|1235.92|1233.72|1236.15|1233.95|1237.46|1235.26|1234.24|1232.04|0
1736273700000|2025-01-07 18:15:00|1236.62|1234.42|1237.58|1235.38|1238.77|1236.57|1233.52|1231.32|0
1736274000000|2025-01-07 18:20:00|1237.1|1234.9|1239.15|1236.95|1240.45|1238.25|1236.62|1234.42|0
1736274300000|2025-01-07 18:25:00|1237.95|1235.75|1240.82|1238.62|1242.02|1239.82|1237.95|1235.75|0
1736274600000|2025-01-07 18:30:00|1240.46|1238.26|1237|1234.8|1240.58|1238.38|1235.8|1233.6|0
1736274900000|2025-01-07 18:35:00|1236.76|1234.56|1232.69|1230.49|1237.71|1235.51|1231.26|1229.06|0
1736275200000|2025-01-07 18:40:00|1232.93|1230.73|1228.39|1226.19|1232.93|1230.73|1226.25|1224.05|0
1736275500000|2025-01-07 18:45:00|1228.16|1225.96|1229.66|1227.46|1231.09|1228.89|1228.16|1225.96|0
1736275800000|2025-01-07 18:50:00|1229.42|1227.22|1228.94|1226.74|1231.33|1229.13|1227.75|1225.55|0
1736276100000|2025-01-07 18:55:00|1229.18|1226.98|1228.7|1226.5|1229.89|1227.69|1226.67|1224.47|0
1736276400000|2025-01-07 19:00:00|1228.46|1226.26|1229.53|1227.33|1232.76|1230.56|1227.51|1225.31|0
1736276700000|2025-01-07 19:05:00|1229.89|1227.69|1231.09|1228.89|1232.52|1230.32|1228.7|1226.5|0
1736277000000|2025-01-07 19:10:00|1231.33|1229.13|1229.79|1227.59|1234.19|1231.99|1229.79|1227.59|0
1736277300000|2025-01-07 19:15:00|1229.55|1227.35|1227.62|1225.42|1229.79|1227.59|1226.42|1224.22|0
1736277600000|2025-01-07 19:20:00|1227.38|1225.18|1226.9|1224.7|1228.57|1226.37|1224.03|1221.83|0
1736277900000|2025-01-07 19:25:00|1227.38|1225.18|1229.53|1227.33|1229.77|1227.57|1226.9|1224.7|0
1736278200000|2025-01-07 19:30:00|1228.57|1226.37|1224.75|1222.55|1229.29|1227.09|1224.03|1221.83|0
1736278500000|2025-01-07 19:35:00|1225.46|1223.26|1219.73|1217.53|1225.7|1223.5|1219.49|1217.29|0
1736278800000|2025-01-07 19:40:00|1219.49|1217.29|1224.74|1222.54|1225.46|1223.26|1217.34|1215.14|0
1736279100000|2025-01-07 19:45:00|1225.22|1223.02|1219.01|1216.81|1226.66|1224.46|1218.77|1216.57|0
1736279400000|2025-01-07 19:50:00|1219.25|1217.05|1219.96|1217.76|1222.83|1220.63|1218.77|1216.57|0
1736279700000|2025-01-07 19:55:00|1220.68|1218.48|1219.15|1216.95|1220.75|1218.55|1218.2|1216|0
1736280000000|2025-01-07 20:00:00|1219.39|1217.19|1215.13|1212.93|1219.87|1217.67|1212.23|1210.03|0
1736280300000|2025-01-07 20:05:00|1215.37|1213.17|1211.31|1209.11|1217.04|1214.84|1210.36|1208.16|0
1736280600000|2025-01-07 20:10:00|1211.08|1208.88|1207.95|1205.75|1211.08|1208.88|1206.31|1204.11|0
1736280900000|2025-01-07 20:15:00|1209|1206.8|1205.19|1202.99|1210.67|1208.47|1204.71|1202.51|0
1736281200000|2025-01-07 20:20:00|1204.95|1202.75|1199.14|1196.94|1204.95|1202.75|1197.32|1195.12|0
1736281500000|2025-01-07 20:25:00|1198.67|1196.47|1198.9|1196.7|1202|1199.8|1197.71|1195.51|0
1736281800000|2025-01-07 20:30:00|1198.43|1196.23|1193.54|1191.34|1201.76|1199.56|1193.54|1191.34|0
1736282100000|2025-01-07 20:35:00|1193.78|1191.58|1198.03|1195.83|1198.03|1195.83|1188.76|1186.56|0
1736282400000|2025-01-07 20:40:00|1198.27|1196.07|1197.79|1195.59|1204.7|1202.5|1197.79|1195.59|0
1736282700000|2025-01-07 20:45:00|1198.03|1195.83|1201.62|1199.42|1202.57|1200.37|1195.67|1193.47|0
1736283000000|2025-01-07 20:50:00|1200.91|1198.71|1204.95|1202.75|1206.15|1203.95|1198.76|1196.56|0
1736283300000|2025-01-07 20:55:00|1205.19|1202.99|1207.54|1205.34|1208.29|1206.09|1204.92|1202.72|0
1736283600000|2025-01-07 21:00:00|1208.02|1205.82|1208.97|1206.77|1209.92|1207.72|1207.54|1205.34|0
1736283900000|2025-01-07 21:05:00|1208.73|1206.53|1209.92|1207.72|1210.16|1207.96|1208.73|1206.53|0
1736284200000|2025-01-07 21:10:00|1209.68|1207.48|1210.53|1208.33|1210.76|1208.56|1209.2|1207|0
1736284500000|2025-01-07 21:15:00|1210.63|1208.23|1210.63|1208.23|1211.82|1209.42|1210.15|1207.75|0
1736284800000|2025-01-07 21:20:00|1210.39|1207.99|1209.43|1207.03|1210.39|1207.99|1208.24|1205.84|0
1736285100000|2025-01-07 21:25:00|1209.67|1207.27|1209.07|1206.67|1209.91|1207.51|1208.59|1206.19|0
1736285400000|2025-01-07 21:30:00|1209.43|1207.03|1209.19|1206.79|1209.91|1207.51|1209.19|1206.79|0
1736285700000|2025-01-07 21:35:00|1209.31|1206.91|1208.48|1206.08|1209.67|1207.27|1208.24|1205.84|0
1736286000000|2025-01-07 21:40:00|1208.24|1205.84|1208.71|1206.31|1208.95|1206.55|1208.24|1205.84|0
1736286300000|2025-01-07 21:45:00|1208.95|1206.55|1208.95|1206.55|1209.3|1206.9|1208.71|1206.31|0
1736286600000|2025-01-07 21:50:00|1208.83|1206.43|1206.57|1204.17|1208.95|1206.55|1206.33|1203.93|0
1736286900000|2025-01-07 21:55:00|1206.8|1204.4|1207.39|1204.99|1207.76|1205.36|1206.57|1204.17|0
1736287200000|2025-01-07 22:00:00|1207.32|1204.92|1207.49|1205.09|1207.53|1205.13|1207.08|1204.68|0
1736287500000|2025-01-07 22:05:00|1207.56|1205.16|1207.55|1205.15|1208.01|1205.61|1207.29|1204.89|0
1736287800000|2025-01-07 22:10:00|1207.53|1205.13|1207.77|1205.37|1207.8|1205.4|1207.53|1205.13|0
1736288100000|2025-01-07 22:15:00|1207.8|1205.4|1207.7|1205.3|1207.91|1205.51|1207.63|1205.23|0
1736288400000|2025-01-07 22:20:00|1207.91|1205.51|1208.11|1205.71|1208.11|1205.71|1207.88|1205.48|0
1736288700000|2025-01-07 22:25:00|1207.94|1205.54|1207.8|1205.4|1208.11|1205.71|1207.69|1205.29|0
1736289000000|2025-01-07 22:30:00|1207.69|1205.29|1207.21|1204.81|1207.69|1205.29|1207.1|1204.7|0
1736289300000|2025-01-07 22:35:00|1207.24|1204.84|1207.77|1205.37|1207.77|1205.37|1207.24|1204.84|0
1736289600000|2025-01-07 22:40:00|1207.73|1205.33|1207.62|1205.22|1207.73|1205.33|1207.62|1205.22|0
1736289900000|2025-01-07 22:45:00|1207.48|1205.08|1207.58|1205.18|1207.59|1205.19|1207.28|1204.88|0
1736290200000|2025-01-07 22:50:00|1207.55|1205.15|1207.62|1205.22|1207.62|1205.22|1207.28|1204.88|0
1736290500000|2025-01-07 22:55:00|1207.58|1205.18|1207.41|1205.01|1207.62|1205.22|1207.41|1205.01|0
1736290800000|2025-01-07 23:00:00|1207.86|1205.46|1206.08|1203.68|1207.86|1205.46|1205.36|1202.96|0
1736291100000|2025-01-07 23:05:00|1205.95|1203.55|1201.79|1199.39|1206.08|1203.68|1201.31|1198.91|0
1736291400000|2025-01-07 23:10:00|1202.02|1199.62|1203.69|1201.29|1204.88|1202.48|1201.9|1199.5|0
1736291700000|2025-01-07 23:15:00|1203.93|1201.53|1205.83|1203.43|1206.07|1203.67|1203.45|1201.05|0
1736292000000|2025-01-07 23:20:00|1205.6|1203.2|1206.07|1203.67|1206.79|1204.39|1205.36|1202.96|0
1736292300000|2025-01-07 23:25:00|1206.55|1204.15|1206.07|1203.67|1207.02|1204.62|1205.59|1203.19|0
1736292600000|2025-01-07 23:30:00|1206.18|1203.78|1207.26|1204.86|1207.26|1204.86|1205.59|1203.19|0
1736292900000|2025-01-07 23:35:00|1207.85|1205.45|1208.21|1205.81|1208.93|1206.53|1207.74|1205.34|0
1736293200000|2025-01-07 23:40:00|1207.97|1205.57|1206.54|1204.14|1208.21|1205.81|1206.54|1204.14|0
1736293500000|2025-01-07 23:45:00|1206.31|1203.91|1206.3|1203.9|1207.37|1204.97|1206.07|1203.67|0
1736293800000|2025-01-07 23:50:00|1206.54|1204.14|1208.93|1206.53|1208.93|1206.53|1206.54|1204.14|0
1736294100000|2025-01-07 23:55:00|1208.8|1206.4|1210.59|1208.19|1211.07|1208.67|1208.8|1206.4|0
1736294400000|2025-01-08 00:00:00|1210.83|1208.43|1210.59|1208.19|1212.26|1209.86|1210.23|1207.83|0
1736294700000|2025-01-08 00:05:00|1210.83|1208.43|1211.07|1208.67|1211.07|1208.67|1209.64|1207.24|0
1736295000000|2025-01-08 00:10:00|1211.31|1208.91|1213.45|1211.05|1213.69|1211.29|1211.31|1208.91|0
1736295300000|2025-01-08 00:15:00|1213.21|1210.81|1213.21|1210.81|1213.93|1211.53|1213.09|1210.69|0
1736295600000|2025-01-08 00:20:00|1213.33|1210.93|1213.21|1210.81|1213.69|1211.29|1212.02|1209.62|0
1736295900000|2025-01-08 00:25:00|1212.97|1210.57|1212.97|1210.57|1213.69|1211.29|1212.5|1210.1|0
1736296200000|2025-01-08 00:30:00|1213.09|1210.69|1213.45|1211.05|1213.69|1211.29|1212.5|1210.1|0
1736296500000|2025-01-08 00:35:00|1213.56|1211.16|1214.88|1212.48|1214.88|1212.48|1212.97|1210.57|0
1736296800000|2025-01-08 00:40:00|1214.64|1212.24|1214.88|1212.48|1215.12|1212.72|1214.16|1211.76|0
1736297100000|2025-01-08 00:45:00|1215.12|1212.72|1215.12|1212.72|1215.83|1213.43|1214.4|1212|0
1736297400000|2025-01-08 00:50:00|1215.35|1212.95|1213.21|1210.81|1215.35|1212.95|1213.21|1210.81|0
1736297700000|2025-01-08 00:55:00|1212.97|1210.57|1214.16|1211.76|1214.64|1212.24|1212.73|1210.33|0
1736298000000|2025-01-08 01:00:00|1214.4|1212|1214.75|1212.35|1215.59|1213.19|1214.16|1211.76|0
1736298300000|2025-01-08 01:05:00|1214.64|1212.24|1214.87|1212.47|1214.87|1212.47|1213.08|1210.68|0
1736298600000|2025-01-08 01:10:00|1214.63|1212.23|1214.87|1212.47|1215.83|1213.43|1214.4|1212|0
1736298900000|2025-01-08 01:15:00|1215.11|1212.71|1213.68|1211.28|1215.35|1212.95|1212.96|1210.56|0
1736299200000|2025-01-08 01:20:00|1213.92|1211.52|1214.63|1212.23|1215.11|1212.71|1213.68|1211.28|0
1736299500000|2025-01-08 01:25:00|1214.87|1212.47|1215.58|1213.18|1215.82|1213.42|1214.63|1212.23|0
1736299800000|2025-01-08 01:30:00|1215.48|1213.28|1216.68|1214.48|1216.92|1214.72|1214.77|1212.57|0
1736300100000|2025-01-08 01:35:00|1216.44|1214.24|1218.35|1216.15|1218.59|1216.39|1216.44|1214.24|0
1736300400000|2025-01-08 01:40:00|1218.59|1216.39|1217.39|1215.19|1218.59|1216.39|1216.91|1214.71|0
1736300700000|2025-01-08 01:45:00|1217.63|1215.43|1218.7|1216.5|1219.3|1217.1|1217.63|1215.43|0
1736301000000|2025-01-08 01:50:00|1218.82|1216.62|1220.25|1218.05|1220.25|1218.05|1218.46|1216.26|0
1736301300000|2025-01-08 01:55:00|1220.01|1217.81|1219.77|1217.57|1220.25|1218.05|1219.54|1217.34|0
1736301600000|2025-01-08 02:00:00|1219.54|1217.34|1219.54|1217.34|1220.01|1217.81|1218.82|1216.62|0
1736301900000|2025-01-08 02:05:00|1219.77|1217.57|1220.73|1218.53|1221.68|1219.48|1219.77|1217.57|0
1736302200000|2025-01-08 02:10:00|1220.49|1218.29|1220.97|1218.77|1221.2|1219|1220.49|1218.29|0
1736302500000|2025-01-08 02:15:00|1221.08|1218.88|1221.2|1219|1221.44|1219.24|1220.73|1218.53|0
1736302800000|2025-01-08 02:20:00|1221.08|1218.88|1219.29|1217.09|1221.2|1219|1219.29|1217.09|0
1736303100000|2025-01-08 02:25:00|1219.05|1216.85|1219.53|1217.33|1220.01|1217.81|1218.81|1216.61|0
1736303400000|2025-01-08 02:30:00|1219.29|1217.09|1215.95|1213.75|1219.29|1217.09|1215.47|1213.27|0
1736303700000|2025-01-08 02:35:00|1216.19|1213.99|1215.71|1213.51|1217.14|1214.94|1215.47|1213.27|0
1736304000000|2025-01-08 02:40:00|1216.19|1213.99|1217.62|1215.42|1218.1|1215.9|1216.19|1213.99|0
1736304300000|2025-01-08 02:45:00|1217.38|1215.18|1217.86|1215.66|1217.86|1215.66|1216.66|1214.46|0
1736304600000|2025-01-08 02:50:00|1217.62|1215.42|1219.29|1217.09|1219.29|1217.09|1217.62|1215.42|0
1736304900000|2025-01-08 02:55:00|1219.4|1217.2|1218.68|1216.48|1220|1217.8|1218.57|1216.37|0
1736305200000|2025-01-08 03:00:00|1218.81|1216.61|1217.01|1214.81|1219.52|1217.32|1216.9|1214.7|0
1736305500000|2025-01-08 03:05:00|1217.14|1214.94|1216.9|1214.7|1217.85|1215.65|1215.94|1213.74|0
1736305800000|2025-01-08 03:10:00|1216.66|1214.46|1216.42|1214.22|1217.13|1214.93|1216.18|1213.98|0
1736306100000|2025-01-08 03:15:00|1216.29|1214.09|1216.42|1214.22|1217.13|1214.93|1214.39|1212.19|0
1736306400000|2025-01-08 03:20:00|1216.66|1214.46|1215.94|1213.74|1217.13|1214.93|1215.7|1213.5|0
1736306700000|2025-01-08 03:25:00|1216.18|1213.98|1215.94|1213.74|1216.89|1214.69|1215.22|1213.02|0
1736307000000|2025-01-08 03:30:00|1216.18|1213.98|1215.94|1213.74|1217.61|1215.41|1215.34|1213.14|0
1736307300000|2025-01-08 03:35:00|1216.05|1213.85|1217.37|1215.17|1217.37|1215.17|1215.7|1213.5|0
1736307600000|2025-01-08 03:40:00|1217.61|1215.41|1216.65|1214.45|1217.61|1215.41|1215.33|1213.13|0
1736307900000|2025-01-08 03:45:00|1216.41|1214.21|1216.89|1214.69|1217.84|1215.64|1216.41|1214.21|0
1736308200000|2025-01-08 03:50:00|1217|1214.8|1216.65|1214.45|1217.37|1215.17|1215.93|1213.73|0
1736308500000|2025-01-08 03:55:00|1216.41|1214.21|1217.6|1215.4|1217.72|1215.52|1216.41|1214.21|0
1736308800000|2025-01-08 04:00:00|1217.84|1215.64|1218.8|1216.6|1219.51|1217.31|1217.84|1215.64|0
1736309100000|2025-01-08 04:05:00|1218.91|1216.71|1220.23|1218.03|1220.47|1218.27|1218.91|1216.71|0
1736309400000|2025-01-08 04:10:00|1220.34|1218.14|1219.99|1217.79|1220.47|1218.27|1219.99|1217.79|0
1736309700000|2025-01-08 04:15:00|1219.86|1217.66|1219.99|1217.79|1219.99|1217.79|1219.03|1216.83|0
1736310000000|2025-01-08 04:20:00|1219.75|1217.55|1218.55|1216.35|1219.99|1217.79|1218.31|1216.11|0
1736310300000|2025-01-08 04:25:00|1218.79|1216.59|1219.75|1217.55|1219.75|1217.55|1218.55|1216.35|0
1736310600000|2025-01-08 04:30:00|1219.98|1217.78|1219.75|1217.55|1220.46|1218.26|1219.75|1217.55|0
1736310900000|2025-01-08 04:35:00|1219.74|1217.54|1220.22|1218.02|1220.22|1218.02|1219.51|1217.31|0
1736311200000|2025-01-08 04:40:00|1220.34|1218.14|1218.31|1216.11|1220.34|1218.14|1218.31|1216.11|0
1736311500000|2025-01-08 04:45:00|1218.55|1216.35|1218.79|1216.59|1219.26|1217.06|1218.55|1216.35|0
1736311800000|2025-01-08 04:50:00|1219.03|1216.83|1216.4|1214.2|1219.03|1216.83|1215.68|1213.48|0
1736312100000|2025-01-08 04:55:00|1215.92|1213.72|1216.64|1214.44|1217.35|1215.15|1215.68|1213.48|0
1736312400000|2025-01-08 05:00:00|1216.88|1214.68|1217.83|1215.63|1218.31|1216.11|1216.88|1214.68|0
1736312700000|2025-01-08 05:05:00|1217.7|1215.5|1217.35|1215.15|1218.78|1216.58|1217.35|1215.15|0
1736313000000|2025-01-08 05:10:00|1217.59|1215.39|1219.26|1217.06|1219.26|1217.06|1217.59|1215.39|0
1736313300000|2025-01-08 05:15:00|1219.5|1217.3|1220.45|1218.25|1220.45|1218.25|1219.26|1217.06|0
1736313600000|2025-01-08 05:20:00|1220.21|1218.01|1220.69|1218.49|1220.69|1218.49|1219.97|1217.77|0
1736313900000|2025-01-08 05:25:00|1220.09|1217.89|1220.45|1218.25|1220.93|1218.73|1220.09|1217.89|0
1736314200000|2025-01-08 05:30:00|1220.21|1218.01|1219.73|1217.53|1220.21|1218.01|1219.49|1217.29|0
1736314500000|2025-01-08 05:35:00|1219.49|1217.29|1220.92|1218.72|1220.92|1218.72|1219.25|1217.05|0
1736314800000|2025-01-08 05:40:00|1220.56|1218.36|1222.35|1220.15|1222.35|1220.15|1220.56|1218.36|0
1736315100000|2025-01-08 05:45:00|1222.59|1220.39|1223.31|1221.11|1223.31|1221.11|1222.35|1220.15|0
1736315400000|2025-01-08 05:50:00|1223.79|1221.59|1223.31|1221.11|1224.02|1221.82|1223.31|1221.11|0
1736315700000|2025-01-08 05:55:00|1223.55|1221.35|1223.78|1221.58|1223.78|1221.58|1223.31|1221.11|0
1736316000000|2025-01-08 06:00:00|1223.54|1221.34|1223.54|1221.34|1224.02|1221.82|1223.31|1221.11|0
1736316300000|2025-01-08 06:05:00|1223.78|1221.58|1224.26|1222.06|1224.26|1222.06|1223.66|1221.46|0
1736316600000|2025-01-08 06:10:00|1224.02|1221.82|1222.59|1220.39|1224.02|1221.82|1222.11|1219.91|0
1736316900000|2025-01-08 06:15:00|1222.35|1220.15|1222.35|1220.15|1222.59|1220.39|1222.11|1219.91|0
1736317200000|2025-01-08 06:20:00|1222.59|1220.39|1222.35|1220.15|1223.06|1220.86|1222.35|1220.15|0
1736317500000|2025-01-08 06:25:00|1222.46|1220.26|1222.82|1220.62|1222.94|1220.74|1222.11|1219.91|0
1736317800000|2025-01-08 06:30:00|1222.35|1220.15|1218.76|1216.56|1222.35|1220.15|1218.53|1216.33|0
1736318100000|2025-01-08 06:35:00|1218.53|1216.33|1218.29|1216.09|1218.53|1216.33|1217.57|1215.37|0
1736318400000|2025-01-08 06:40:00|1218.05|1215.85|1218.88|1216.68|1219.48|1217.28|1218.05|1215.85|0
1736318700000|2025-01-08 06:45:00|1219|1216.8|1218.52|1216.32|1219|1216.8|1217.68|1215.48|0
1736319000000|2025-01-08 06:50:00|1218.76|1216.56|1217.57|1215.37|1218.76|1216.56|1217.33|1215.13|0
1736319300000|2025-01-08 06:55:00|1217.81|1215.61|1216.61|1214.41|1217.81|1215.61|1216.14|1213.94|0
1736319600000|2025-01-08 07:00:00|1216.85|1214.65|1215.42|1213.22|1216.85|1214.65|1213.86|1211.66|0
1736319900000|2025-01-08 07:05:00|1215.29|1213.09|1214.7|1212.5|1215.9|1213.7|1214.23|1212.03|0
1736320200000|2025-01-08 07:10:00|1214.58|1212.38|1214.94|1212.74|1214.94|1212.74|1212.56|1210.36|0
1736320500000|2025-01-08 07:15:00|1214.7|1212.5|1212.19|1209.99|1215.42|1213.22|1211.84|1209.64|0
1736320800000|2025-01-08 07:20:00|1212.08|1209.88|1211.6|1209.4|1213.27|1211.07|1209.93|1207.73|0
1736321100000|2025-01-08 07:25:00|1211.84|1209.64|1211.6|1209.4|1212.31|1210.11|1210.88|1208.68|0
1736321400000|2025-01-08 07:30:00|1211.84|1209.64|1213.03|1210.83|1213.03|1210.83|1211|1208.8|0
1736321700000|2025-01-08 07:35:00|1213.27|1211.07|1213.5|1211.3|1213.98|1211.78|1212.07|1209.87|0
1736322000000|2025-01-08 07:40:00|1213.74|1211.54|1212.79|1210.59|1213.98|1211.78|1211.71|1209.51|0
1736322300000|2025-01-08 07:45:00|1212.9|1210.7|1213.5|1211.3|1213.74|1211.54|1212.31|1210.11|0
1736322600000|2025-01-08 07:50:00|1213.74|1211.54|1215.41|1213.21|1215.41|1213.21|1213.5|1211.3|0
1736322900000|2025-01-08 07:55:00|1214.93|1212.73|1215.52|1213.32|1215.65|1213.45|1214.93|1212.73|0
1736323200000|2025-01-08 08:00:00|1213.74|1211.54|1215.41|1213.21|1217.55|1215.35|1213.74|1211.54|0
1736323500000|2025-01-08 08:05:00|1215.52|1213.32|1214.69|1212.49|1216.12|1213.92|1214.69|1212.49|0
1736323800000|2025-01-08 08:10:00|1214.8|1212.6|1216.71|1214.51|1217.55|1215.35|1214.8|1212.6|0
1736324100000|2025-01-08 08:15:00|1216.84|1214.64|1219.1|1216.9|1219.22|1217.02|1214.93|1212.73|0
1736324400000|2025-01-08 08:20:00|1219.22|1217.02|1218.27|1216.07|1220.65|1218.45|1217.31|1215.11|0
1736324700000|2025-01-08 08:25:00|1218.5|1216.3|1216.59|1214.39|1218.5|1216.3|1215.16|1212.96|0
1736325000000|2025-01-08 08:30:00|1216.36|1214.16|1216.47|1214.27|1218.26|1216.06|1215.16|1212.96|0
1736325300000|2025-01-08 08:35:00|1216.59|1214.39|1218.02|1215.82|1218.98|1216.78|1216.35|1214.15|0
1736325600000|2025-01-08 08:40:00|1218.26|1216.06|1221.6|1219.4|1221.72|1219.52|1218.26|1216.06|0
1736325900000|2025-01-08 08:45:00|1221.36|1219.16|1219.69|1217.49|1221.6|1219.4|1218.98|1216.78|0
1736326200000|2025-01-08 08:50:00|1219.45|1217.25|1219.33|1217.13|1219.93|1217.73|1218.74|1216.54|0
1736326500000|2025-01-08 08:55:00|1219.45|1217.25|1219.21|1217.01|1220.88|1218.68|1218.26|1216.06|0
1736326800000|2025-01-08 09:00:00|1218.61|1216.41|1222.32|1220.12|1222.79|1220.59|1218.02|1215.82|0
1736327100000|2025-01-08 09:05:00|1222.08|1219.88|1222.79|1220.59|1223.27|1221.07|1220.88|1218.68|0
1736327400000|2025-01-08 09:10:00|1222.55|1220.35|1222.31|1220.11|1223.15|1220.95|1221.84|1219.64|0
1736327700000|2025-01-08 09:15:00|1222.19|1219.99|1222.79|1220.59|1223.27|1221.07|1221|1218.8|0
1736328000000|2025-01-08 09:20:00|1222.55|1220.35|1222.55|1220.35|1223.03|1220.83|1221.83|1219.63|0
1736328300000|2025-01-08 09:25:00|1222.31|1220.11|1220.64|1218.44|1223.03|1220.83|1220.16|1217.96|0
1736328600000|2025-01-08 09:30:00|1221.12|1218.92|1220.4|1218.2|1221.95|1219.75|1219.92|1217.72|0
1736328900000|2025-01-08 09:35:00|1220.16|1217.96|1221.11|1218.91|1221.83|1219.63|1220.16|1217.96|0
1736329200000|2025-01-08 09:40:00|1221.23|1219.03|1221.35|1219.15|1222.07|1219.87|1220.64|1218.44|0
1736329500000|2025-01-08 09:45:00|1221.47|1219.27|1219.92|1217.72|1221.59|1219.39|1219.92|1217.72|0
1736329800000|2025-01-08 09:50:00|1220.03|1217.83|1220.63|1218.43|1221.59|1219.39|1219.44|1217.24|0
1736330100000|2025-01-08 09:55:00|1220.87|1218.67|1222.78|1220.58|1223.02|1220.82|1220.75|1218.55|0
1736330400000|2025-01-08 10:00:00|1223.02|1220.82|1223.74|1221.54|1225.41|1223.21|1223.02|1220.82|0
1736330700000|2025-01-08 10:05:00|1223.98|1221.78|1223.74|1221.54|1224.45|1222.25|1223.02|1220.82|0
1736331000000|2025-01-08 10:10:00|1223.5|1221.3|1223.26|1221.06|1224.09|1221.89|1222.3|1220.1|0
1736331300000|2025-01-08 10:15:00|1223.5|1221.3|1223.49|1221.29|1224.69|1222.49|1223.13|1220.93|0
1736331600000|2025-01-08 10:20:00|1223.73|1221.53|1223.97|1221.77|1223.97|1221.77|1222.54|1220.34|0
1736331900000|2025-01-08 10:25:00|1224.21|1222.01|1224.21|1222.01|1224.32|1222.12|1223.49|1221.29|0
1736332200000|2025-01-08 10:30:00|1223.97|1221.77|1223.73|1221.53|1224.93|1222.73|1222.54|1220.34|0
1736332500000|2025-01-08 10:35:00|1223.85|1221.65|1224.68|1222.48|1225.16|1222.96|1223.85|1221.65|0
1736332800000|2025-01-08 10:40:00|1224.92|1222.72|1225.16|1222.96|1225.4|1223.2|1224.45|1222.25|0
1736333100000|2025-01-08 10:45:00|1225.04|1222.84|1225.4|1223.2|1225.64|1223.44|1224.68|1222.48|0
1736333400000|2025-01-08 10:50:00|1225.64|1223.44|1225.64|1223.44|1226.59|1224.39|1225.64|1223.44|0
1736333700000|2025-01-08 10:55:00|1225.88|1223.68|1226.11|1223.91|1226.59|1224.39|1225.4|1223.2|0
1736334000000|2025-01-08 11:00:00|1226.35|1224.15|1226.35|1224.15|1226.35|1224.15|1225.64|1223.44|0
1736334300000|2025-01-08 11:05:00|1226.11|1223.91|1225.63|1223.43|1226.11|1223.91|1224.68|1222.48|0
1736334600000|2025-01-08 11:10:00|1225.51|1223.31|1223.01|1220.81|1225.87|1223.67|1222.29|1220.09|0
1736334900000|2025-01-08 11:15:00|1223.25|1221.05|1221.1|1218.9|1223.25|1221.05|1221.1|1218.9|0
1736335200000|2025-01-08 11:20:00|1220.86|1218.66|1218.23|1216.03|1220.86|1218.66|1218.23|1216.03|0
1736335500000|2025-01-08 11:25:00|1218.47|1216.27|1213.22|1211.02|1218.71|1216.51|1210.6|1208.4|0
1736335800000|2025-01-08 11:30:00|1212.98|1210.78|1201.01|1198.81|1214.29|1212.09|1194.75|1192.55|0
1736336100000|2025-01-08 11:35:00|1201.49|1199.29|1193.15|1190.95|1206.25|1204.05|1193.15|1190.95|0
1736336400000|2025-01-08 11:40:00|1192.68|1190.48|1196.48|1194.28|1196.96|1194.76|1190.06|1187.86|0
1736336700000|2025-01-08 11:45:00|1195.64|1193.44|1202.57|1200.37|1204.71|1202.51|1195.64|1193.44|0
1736337000000|2025-01-08 11:50:00|1202.68|1200.48|1204.47|1202.27|1207.33|1205.13|1201.61|1199.41|0
1736337300000|2025-01-08 11:55:00|1204.35|1202.15|1207.17|1204.97|1208.76|1206.56|1203.28|1201.08|0
1736337600000|2025-01-08 12:00:00|1207.28|1205.08|1199.55|1197.35|1207.28|1205.08|1198.59|1196.39|0
1736337900000|2025-01-08 12:05:00|1198.36|1196.16|1201.73|1199.53|1203.75|1201.55|1197.4|1195.2|0
1736338200000|2025-01-08 12:10:00|1201.5|1199.3|1195.66|1193.46|1204.83|1202.63|1195.07|1192.87|0
1736338500000|2025-01-08 12:15:00|1196.26|1194.06|1190.65|1188.45|1196.5|1194.3|1190.41|1188.21|0
1736338800000|2025-01-08 12:20:00|1190.41|1188.21|1188.86|1186.66|1191.36|1189.16|1186.14|1183.94|0
1736339100000|2025-01-08 12:25:00|1187.33|1185.13|1186.49|1184.29|1189.81|1187.61|1183.52|1181.32|0
1736339400000|2025-01-08 12:30:00|1186.37|1184.17|1183.29|1181.09|1186.61|1184.41|1181.15|1178.95|0
1736339700000|2025-01-08 12:35:00|1182.57|1180.37|1193.14|1190.94|1196.11|1193.91|1182.57|1180.37|0
1736340000000|2025-01-08 12:40:00|1193.5|1191.3|1193.61|1191.41|1195.16|1192.96|1189.34|1187.14|0
1736340300000|2025-01-08 12:45:00|1193.97|1191.77|1188.98|1186.78|1195.4|1193.2|1188.74|1186.54|0
1736340600000|2025-01-08 12:50:00|1188.86|1186.66|1187.32|1185.12|1191.12|1188.92|1186.84|1184.64|0
1736340900000|2025-01-08 12:55:00|1187.08|1184.88|1187.08|1184.88|1188.03|1185.83|1184.71|1182.51|0
1736341200000|2025-01-08 13:00:00|1188.62|1186.42|1199.91|1197.71|1205.15|1202.95|1188.62|1186.42|0
1736341500000|2025-01-08 13:05:00|1200.27|1198.07|1195.87|1193.67|1200.27|1198.07|1192.78|1190.58|0
1736341800000|2025-01-08 13:10:00|1196.11|1193.91|1196.46|1194.26|1198.01|1195.81|1194.68|1192.48|0
1736342100000|2025-01-08 13:15:00|1198.6|1196.4|1198.25|1196.05|1203.83|1201.63|1197.65|1195.45|0
1736342400000|2025-01-08 13:20:00|1198.48|1196.28|1208.59|1206.39|1210.62|1208.42|1198.36|1196.16|0
1736342700000|2025-01-08 13:25:00|1209.19|1206.99|1206.02|1203.82|1212.69|1210.49|1205.9|1203.7|0
1736343000000|2025-01-08 13:30:00|1207.21|1205.01|1201.61|1199.41|1214|1211.8|1199.95|1197.75|0
1736343300000|2025-01-08 13:35:00|1201.73|1199.53|1202.92|1200.72|1207.33|1205.13|1201.02|1198.82|0
1736343600000|2025-01-08 13:40:00|1202.45|1200.25|1201.49|1199.29|1204.82|1202.62|1200.06|1197.86|0
1736343900000|2025-01-08 13:45:00|1201.25|1199.05|1206.49|1204.29|1206.73|1204.53|1201.25|1199.05|0
1736344200000|2025-01-08 13:50:00|1206.73|1204.53|1207.2|1205|1208.27|1206.07|1202.92|1200.72|0
1736344500000|2025-01-08 13:55:00|1207.44|1205.24|1211.49|1209.29|1212.44|1210.24|1207.2|1205|0
1736344800000|2025-01-08 14:00:00|1212.32|1210.12|1209.85|1207.65|1214.35|1212.15|1209.37|1207.17|0
1736345100000|2025-01-08 14:05:00|1209.61|1207.41|1206.51|1204.31|1210.32|1208.12|1205.2|1203|0
1736345400000|2025-01-08 14:10:00|1206.75|1204.55|1205.8|1203.6|1210.32|1208.12|1205.32|1203.12|0
1736345700000|2025-01-08 14:15:00|1204.84|1202.64|1205.17|1202.97|1205.76|1203.56|1203.87|1201.67|0
1736346000000|2025-01-08 14:20:00|1204.93|1202.73|1204.1|1201.9|1206.59|1204.39|1202.07|1199.87|0
1736346300000|2025-01-08 14:25:00|1203.86|1201.66|1206.72|1204.52|1210.77|1208.57|1203.86|1201.66|0
1736346600000|2025-01-08 14:30:00|1206.24|1204.04|1202.67|1200.47|1206.24|1204.04|1195.06|1192.86|0
1736346900000|2025-01-08 14:35:00|1201.72|1199.52|1194.58|1192.38|1204.81|1202.61|1194.58|1192.38|0
1736347200000|2025-01-08 14:40:00|1194.11|1191.91|1198.02|1195.82|1201.62|1199.42|1191.97|1189.77|0
1736347500000|2025-01-08 14:45:00|1198.14|1195.94|1200.51|1198.31|1201.11|1198.91|1190.18|1187.98|0
1736347800000|2025-01-08 14:50:00|1199.32|1197.12|1191.96|1189.76|1204.55|1202.35|1187.21|1185.01|0
1736348100000|2025-01-08 14:55:00|1192.19|1189.99|1195.08|1192.88|1197.72|1195.52|1190.12|1187.92|0
1736348400000|2025-01-08 15:00:00|1195.56|1193.36|1205.61|1203.41|1206.8|1204.6|1192.47|1190.27|0
1736348700000|2025-01-08 15:05:00|1206.09|1203.89|1202.52|1200.32|1206.09|1203.89|1200.38|1198.18|0
1736349000000|2025-01-08 15:10:00|1205.85|1203.65|1186.85|1184.65|1206.09|1203.89|1184.95|1182.75|0
1736349300000|2025-01-08 15:15:00|1185.42|1183.22|1189.46|1187.26|1191.35|1189.15|1182.34|1180.14|0
1736349600000|2025-01-08 15:20:00|1189.69|1187.49|1191.41|1189.21|1193.79|1191.59|1180.98|1178.78|0
1736349900000|2025-01-08 15:25:00|1191.65|1189.45|1185.36|1183.16|1193.55|1191.35|1183.46|1181.26|0
1736350200000|2025-01-08 15:30:00|1184.76|1182.56|1189.16|1186.96|1190.11|1187.91|1184.65|1182.45|0
1736350500000|2025-01-08 15:35:00|1189.4|1187.2|1193.91|1191.71|1200.8|1198.6|1189.16|1186.96|0
1736350800000|2025-01-08 15:40:00|1194.14|1191.94|1192.35|1190.15|1196.15|1193.95|1189.97|1187.77|0
1736351100000|2025-01-08 15:45:00|1192.22|1190.02|1193.89|1191.69|1194.85|1192.65|1188.43|1186.23|0
1736351400000|2025-01-08 15:50:00|1194.01|1191.81|1201.5|1199.3|1204.12|1201.92|1194.01|1191.81|0
1736351700000|2025-01-08 15:55:00|1201.98|1199.78|1203.08|1200.88|1204.03|1201.83|1199.95|1197.75|0
1736352000000|2025-01-08 16:00:00|1203.32|1201.12|1197.61|1195.41|1204.03|1201.83|1197.37|1195.17|0
1736352300000|2025-01-08 16:05:00|1197.85|1195.65|1199.03|1196.83|1201.65|1199.45|1191.9|1189.7|0
1736352600000|2025-01-08 16:10:00|1199.27|1197.07|1200.34|1198.14|1203.79|1201.59|1199.27|1197.07|0
1736352900000|2025-01-08 16:15:00|1200.22|1198.02|1200.46|1198.26|1201.17|1198.97|1197.13|1194.93|0
1736353200000|2025-01-08 16:20:00|1201.89|1199.69|1203.31|1201.11|1205.93|1203.73|1201.89|1199.69|0
1736353500000|2025-01-08 16:25:00|1203.9|1201.7|1199.98|1197.78|1204.5|1202.3|1199.03|1196.83|0
1736353800000|2025-01-08 16:30:00|1200.22|1198.02|1204.98|1202.78|1205.93|1203.73|1200.22|1198.02|0
1736354100000|2025-01-08 16:35:00|1205.21|1203.01|1213.42|1211.22|1213.55|1211.35|1204.98|1202.78|0
1736354400000|2025-01-08 16:40:00|1213.55|1211.35|1215.94|1213.74|1218.13|1215.93|1210.93|1208.73|0
1736354700000|2025-01-08 16:45:00|1215.46|1213.26|1213.79|1211.59|1215.7|1213.5|1212.6|1210.4|0
1736355000000|2025-01-08 16:50:00|1213.55|1211.35|1210.99|1208.79|1214.03|1211.83|1210.69|1208.49|0
1736355300000|2025-01-08 16:55:00|1210.52|1208.32|1212.77|1210.57|1213.96|1211.76|1208.94|1206.74|0
1736355600000|2025-01-08 17:00:00|1212.53|1210.33|1203.71|1201.51|1213.01|1210.81|1203.71|1201.51|0
1736355900000|2025-01-08 17:05:00|1203.95|1201.75|1199.66|1197.46|1203.95|1201.75|1196.33|1194.13|0
1736356200000|2025-01-08 17:10:00|1199.43|1197.23|1192.05|1189.85|1199.9|1197.7|1191.34|1189.14|0
1736356500000|2025-01-08 17:15:00|1192.52|1190.32|1193.41|1191.21|1194.5|1192.3|1190.56|1188.36|0
1736356800000|2025-01-08 17:20:00|1193.65|1191.45|1186.75|1184.55|1194.84|1192.64|1184.62|1182.42|0
1736357100000|2025-01-08 17:25:00|1186.99|1184.79|1176.11|1173.91|1188.22|1186.02|1173.98|1171.78|0
1736357400000|2025-01-08 17:30:00|1176.35|1174.15|1178.36|1176.16|1180.86|1178.66|1172.32|1170.12|0
1736357700000|2025-01-08 17:35:00|1178.72|1176.52|1176.11|1173.91|1180.15|1177.95|1175.75|1173.55|0
1736358000000|2025-01-08 17:40:00|1175.64|1173.44|1183.99|1181.79|1184.71|1182.51|1175.28|1173.08|0
1736358300000|2025-01-08 17:45:00|1184.47|1182.27|1180.43|1178.23|1185.18|1182.98|1179.36|1177.16|0
1736358600000|2025-01-08 17:50:00|1180.67|1178.47|1185.42|1183.22|1187.32|1185.12|1180.67|1178.47|0
1736358900000|2025-01-08 17:55:00|1185.65|1183.45|1188.5|1186.3|1191.6|1189.4|1184.34|1182.14|0
1736359200000|2025-01-08 18:00:00|1188.03|1185.83|1199.21|1197.01|1201.11|1198.91|1188.03|1185.83|0
1736359500000|2025-01-08 18:05:00|1199.68|1197.48|1199|1196.8|1203.02|1200.82|1196.83|1194.63|0
1736359800000|2025-01-08 18:10:00|1199.24|1197.04|1200.67|1198.47|1202.81|1200.61|1198.05|1195.85|0
1736360100000|2025-01-08 18:15:00|1200.9|1198.7|1203.53|1201.33|1205.43|1203.23|1200.9|1198.7|0
1736360400000|2025-01-08 18:20:00|1203.76|1201.56|1204.72|1202.52|1204.72|1202.52|1199.71|1197.51|0
1736360700000|2025-01-08 18:25:00|1204.95|1202.75|1209.48|1207.28|1213.54|1211.34|1204.48|1202.28|0
1736361000000|2025-01-08 18:30:00|1209.01|1206.81|1206.15|1203.95|1209.48|1207.28|1205.43|1203.23|0
1736361300000|2025-01-08 18:35:00|1206.38|1204.18|1211.39|1209.19|1212.35|1210.15|1206.15|1203.95|0
1736361600000|2025-01-08 18:40:00|1211.74|1209.54|1210.55|1208.35|1211.74|1209.54|1207.1|1204.9|0
1736361900000|2025-01-08 18:45:00|1210.2|1208|1202.57|1200.37|1210.2|1208|1202.57|1200.37|0
1736362200000|2025-01-08 18:50:00|1203.04|1200.84|1190.18|1187.98|1204|1201.8|1188.99|1186.79|0
1736362500000|2025-01-08 18:55:00|1191.37|1189.17|1197.04|1194.84|1197.76|1195.56|1190.26|1188.06|0
1736362800000|2025-01-08 19:00:00|1196.45|1194.25|1196.45|1194.25|1197.17|1194.97|1190.5|1188.3|0
1736363100000|2025-01-08 19:05:00|1196.21|1194.01|1213.02|1210.82|1213.25|1211.05|1196.21|1194.01|0
1736363400000|2025-01-08 19:10:00|1212.78|1210.58|1199.42|1197.22|1212.78|1210.58|1198.95|1196.75|0
1736363700000|2025-01-08 19:15:00|1199.66|1197.46|1211.34|1209.14|1211.34|1209.14|1199.66|1197.46|0
1736364000000|2025-01-08 19:20:00|1210.87|1208.67|1215.99|1213.79|1218.03|1215.83|1209.2|1207|0
1736364300000|2025-01-08 19:25:00|1215.88|1213.68|1220.65|1218.45|1223.28|1221.08|1212.77|1210.57|0
1736364600000|2025-01-08 19:30:00|1219.7|1217.5|1208.48|1206.28|1219.7|1217.5|1207.76|1205.56|0
1736364900000|2025-01-08 19:35:00|1208.72|1206.52|1204.9|1202.7|1211.58|1209.38|1204.9|1202.7|0
1736365200000|2025-01-08 19:40:00|1205.14|1202.94|1202.75|1200.55|1207.05|1204.85|1200.61|1198.41|0
1736365500000|2025-01-08 19:45:00|1203.71|1201.51|1205.14|1202.94|1207.52|1205.32|1201.8|1199.6|0
1736365800000|2025-01-08 19:50:00|1206.09|1203.89|1201.11|1198.91|1207.52|1205.32|1200.87|1198.67|0
1736366100000|2025-01-08 19:55:00|1201.82|1199.62|1202.54|1200.34|1205.4|1203.2|1200.39|1198.19|0
1736366400000|2025-01-08 20:00:00|1203.49|1201.29|1206.83|1204.63|1207.07|1204.87|1202.3|1200.1|0
1736366700000|2025-01-08 20:05:00|1207.07|1204.87|1203.01|1200.81|1207.78|1205.58|1201.1|1198.9|0
1736367000000|2025-01-08 20:10:00|1202.77|1200.57|1197.53|1195.33|1205.4|1203.2|1197.53|1195.33|0
1736367300000|2025-01-08 20:15:00|1198.48|1196.28|1205.63|1203.43|1206.59|1204.39|1198|1195.8|0
1736367600000|2025-01-08 20:20:00|1206.35|1204.15|1208.49|1206.29|1209.45|1207.25|1205.15|1202.95|0
1736367900000|2025-01-08 20:25:00|1208.97|1206.77|1208.97|1206.77|1210.64|1208.44|1205.63|1203.43|0
1736368200000|2025-01-08 20:30:00|1208.73|1206.53|1203.24|1201.04|1210.4|1208.2|1203.24|1201.04|0
1736368500000|2025-01-08 20:35:00|1203.72|1201.52|1201.33|1199.13|1205.87|1203.67|1200.86|1198.66|0
1736368800000|2025-01-08 20:40:00|1200.86|1198.66|1207.06|1204.86|1207.78|1205.58|1200.62|1198.42|0
1736369100000|2025-01-08 20:45:00|1206.58|1204.38|1206.67|1204.47|1207.77|1205.57|1204.77|1202.57|0
1736369400000|2025-01-08 20:50:00|1208.35|1206.15|1210.97|1208.77|1211.69|1209.49|1208.11|1205.91|0
1736369700000|2025-01-08 20:55:00|1211.21|1209.01|1210.02|1207.82|1214.55|1212.35|1208.11|1205.91|0
1736370000000|2025-01-08 21:00:00|1215.27|1213.07|1212.64|1210.44|1216.7|1214.5|1211.21|1209.01|0
1736370300000|2025-01-08 21:05:00|1212.88|1210.68|1213.6|1211.4|1213.84|1211.64|1210.97|1208.77|0
1736370600000|2025-01-08 21:10:00|1213.36|1211.16|1210.62|1208.42|1213.6|1211.4|1210.14|1207.94|0
1736370900000|2025-01-08 21:15:00|1210.72|1208.32|1211.91|1209.51|1212.63|1210.23|1210.72|1208.32|0
1736371200000|2025-01-08 21:20:00|1212.15|1209.75|1211.19|1208.79|1212.39|1209.99|1210.72|1208.32|0
1736371500000|2025-01-08 21:25:00|1211.43|1209.03|1213.82|1211.42|1213.82|1211.42|1211.19|1208.79|0
1736371800000|2025-01-08 21:30:00|1213.58|1211.18|1207.85|1205.45|1213.58|1211.18|1207.85|1205.45|0
1736372100000|2025-01-08 21:35:00|1205.71|1203.31|1206.77|1204.37|1207.48|1205.08|1203.8|1201.4|0
1736372400000|2025-01-08 21:40:00|1207|1204.6|1207.24|1204.84|1207.48|1205.08|1205.81|1203.41|0
1736372700000|2025-01-08 21:45:00|1207.48|1205.08|1209.15|1206.75|1209.15|1206.75|1207|1204.6|0
1736373000000|2025-01-08 21:50:00|1208.91|1206.51|1208.91|1206.51|1209.39|1206.99|1207.96|1205.56|0
1736373300000|2025-01-08 21:55:00|1208.67|1206.27|1207.35|1204.95|1209.15|1206.75|1207.35|1204.95|0
1736373600000|2025-01-08 22:00:00|1207.15|1204.75|1208.14|1205.74|1208.49|1206.09|1207.15|1204.75|0
1736373900000|2025-01-08 22:05:00|1207.86|1205.46|1208.35|1205.95|1208.7|1206.3|1207.65|1205.25|0
1736374200000|2025-01-08 22:10:00|1208.28|1205.88|1208.35|1205.95|1208.91|1206.51|1208.28|1205.88|0
1736374500000|2025-01-08 22:15:00|1208.38|1205.98|1208|1205.6|1208.63|1206.23|1208|1205.6|0
1736374800000|2025-01-08 22:20:00|1207.85|1205.45|1207.58|1205.18|1207.85|1205.45|1207.58|1205.18|0
1736375100000|2025-01-08 22:25:00|1207.85|1205.45|1207.71|1205.31|1208.24|1205.84|1207.6|1205.2|0
1736375400000|2025-01-08 22:30:00|1207.75|1205.35|1207.75|1205.35|1207.75|1205.35|1207.64|1205.24|0
1736375700000|2025-01-08 22:35:00|1207.68|1205.28|1207.78|1205.38|1207.78|1205.38|1207.68|1205.28|0
1736376000000|2025-01-08 22:40:00|1207.85|1205.45|1207.78|1205.38|1207.85|1205.45|1207.78|1205.38|0
1736376300000|2025-01-08 22:45:00|1207.71|1205.31|1207.78|1205.38|1207.78|1205.38|1207.71|1205.31|0
1736376600000|2025-01-08 22:50:00|1207.53|1205.13|1207.74|1205.34|1207.74|1205.34|1207.39|1204.99|0
1736376900000|2025-01-08 22:55:00|1207.68|1205.28|1207.85|1205.45|1207.85|1205.45|1207.68|1205.28|0
1736377200000|2025-01-08 23:00:00|1207.1|1204.7|1206.03|1203.63|1207.1|1204.7|1204.48|1202.08|0
1736377500000|2025-01-08 23:05:00|1205.91|1203.51|1206.62|1204.22|1206.86|1204.46|1205.79|1203.39|0
1736377800000|2025-01-08 23:10:00|1206.75|1204.35|1207.94|1205.54|1208.65|1206.25|1206.51|1204.11|0
1736378100000|2025-01-08 23:15:00|1207.7|1205.3|1207.7|1205.3|1208.42|1206.02|1207.46|1205.06|0
1736378400000|2025-01-08 23:20:00|1207.46|1205.06|1208.41|1206.01|1208.65|1206.25|1207.46|1205.06|0
1736378700000|2025-01-08 23:25:00|1208.65|1206.25|1207.94|1205.54|1209.01|1206.61|1207.34|1204.94|0
1736379000000|2025-01-08 23:30:00|1207.81|1205.41|1206.98|1204.58|1208.17|1205.77|1206.5|1204.1|0
1736379300000|2025-01-08 23:35:00|1206.86|1204.46|1207.46|1205.06|1207.46|1205.06|1206.74|1204.34|0
1736379600000|2025-01-08 23:40:00|1207.7|1205.3|1206.74|1204.34|1207.7|1205.3|1206.62|1204.22|0
1736379900000|2025-01-08 23:45:00|1206.98|1204.58|1203.16|1200.76|1206.98|1204.58|1202.69|1200.29|0
1736380200000|2025-01-08 23:50:00|1203.4|1201|1203.16|1200.76|1204.83|1202.43|1203.16|1200.76|0
1736380500000|2025-01-08 23:55:00|1203.28|1200.88|1202.21|1199.81|1203.88|1201.48|1201.97|1199.57|0
1736380800000|2025-01-09 00:00:00|1202.08|1199.68|1202.21|1199.81|1203.88|1201.48|1202.08|1199.68|0
1736381100000|2025-01-09 00:05:00|1201.49|1199.09|1200.54|1198.14|1202.92|1200.52|1200.54|1198.14|0
1736381400000|2025-01-09 00:10:00|1200.78|1198.38|1197.92|1195.52|1200.78|1198.38|1196.72|1194.32|0
1736381700000|2025-01-09 00:15:00|1198.39|1195.99|1199.7|1197.3|1199.7|1197.3|1198.15|1195.75|0
1736382000000|2025-01-09 00:20:00|1199.58|1197.18|1201.01|1198.61|1201.25|1198.85|1199.46|1197.06|0
1736382300000|2025-01-09 00:25:00|1200.89|1198.49|1196.48|1194.08|1201.49|1199.09|1196.48|1194.08|0
1736382600000|2025-01-09 00:30:00|1196.6|1194.2|1196.01|1193.61|1198.15|1195.75|1195.05|1192.65|0
1736382900000|2025-01-09 00:35:00|1196.24|1193.84|1195.05|1192.65|1196.6|1194.2|1193.38|1190.98|0
1736383200000|2025-01-09 00:40:00|1195.29|1192.89|1196.48|1194.08|1196.48|1194.08|1194.34|1191.94|0
1736383500000|2025-01-09 00:45:00|1196.12|1193.72|1197.67|1195.27|1198.15|1195.75|1196|1193.6|0
1736383800000|2025-01-09 00:50:00|1197.78|1195.38|1198.62|1196.22|1199.34|1196.94|1197.67|1195.27|0
1736384100000|2025-01-09 00:55:00|1198.86|1196.46|1199.81|1197.41|1200.05|1197.65|1198.38|1195.98|0
1736384400000|2025-01-09 01:00:00|1199.57|1197.17|1201.24|1198.84|1201.48|1199.08|1198.38|1195.98|0
1736384700000|2025-01-09 01:05:00|1201.36|1198.96|1199.69|1197.29|1201.59|1199.19|1198.38|1195.98|0
1736385000000|2025-01-09 01:10:00|1199.81|1197.41|1200.05|1197.65|1200.52|1198.12|1199.81|1197.41|0
1736385300000|2025-01-09 01:15:00|1199.92|1197.52|1200|1197.6|1200.71|1198.31|1199.68|1197.28|0
1736385600000|2025-01-09 01:20:00|1200.11|1197.71|1199.28|1196.88|1200.71|1198.31|1199.28|1196.88|0
1736385900000|2025-01-09 01:25:00|1199.52|1197.12|1201.43|1199.03|1201.43|1199.03|1199.16|1196.76|0
1736386200000|2025-01-09 01:30:00|1201.33|1199.13|1199.66|1197.46|1201.33|1199.13|1198.94|1196.74|0
1736386500000|2025-01-09 01:35:00|1199.42|1197.22|1199.18|1196.98|1199.42|1197.22|1197.99|1195.79|0
1736386800000|2025-01-09 01:40:00|1199.89|1197.69|1200.85|1198.65|1201.32|1199.12|1199.89|1197.69|0
1736387100000|2025-01-09 01:45:00|1200.72|1198.52|1198.94|1196.74|1200.72|1198.52|1197.99|1195.79|0
1736387400000|2025-01-09 01:50:00|1198.7|1196.5|1198.7|1196.5|1200.13|1197.93|1198.46|1196.26|0
1736387700000|2025-01-09 01:55:00|1198.94|1196.74|1198.46|1196.26|1199.89|1197.69|1197.99|1195.79|0
1736388000000|2025-01-09 02:00:00|1198.34|1196.14|1199.17|1196.97|1199.41|1197.21|1198.22|1196.02|0
1736388300000|2025-01-09 02:05:00|1198.94|1196.74|1198.7|1196.5|1199.41|1197.21|1198.46|1196.26|0
1736388600000|2025-01-09 02:10:00|1198.94|1196.74|1200.6|1198.4|1200.84|1198.64|1198.94|1196.74|0
1736388900000|2025-01-09 02:15:00|1200.84|1198.64|1202.51|1200.31|1202.51|1200.31|1200.48|1198.28|0
1736389200000|2025-01-09 02:20:00|1202.75|1200.55|1203.7|1201.5|1204.65|1202.45|1202.75|1200.55|0
1736389500000|2025-01-09 02:25:00|1203.81|1201.61|1203.7|1201.5|1204.41|1202.21|1202.98|1200.78|0
1736389800000|2025-01-09 02:30:00|1203.81|1201.61|1203.09|1200.89|1204.17|1201.97|1202.5|1200.3|0
1736390100000|2025-01-09 02:35:00|1202.98|1200.78|1203.69|1201.49|1204.41|1202.21|1202.98|1200.78|0
1736390400000|2025-01-09 02:40:00|1202.98|1200.78|1204.41|1202.21|1205|1202.8|1202.98|1200.78|0
1736390700000|2025-01-09 02:45:00|1204.52|1202.32|1203.93|1201.73|1205.12|1202.92|1203.69|1201.49|0
1736391000000|2025-01-09 02:50:00|1204.17|1201.97|1203.81|1201.61|1204.41|1202.21|1203.69|1201.49|0
1736391300000|2025-01-09 02:55:00|1203.93|1201.73|1204.64|1202.44|1205.36|1203.16|1203.93|1201.73|0
1736391600000|2025-01-09 03:00:00|1204.41|1202.21|1204.17|1201.97|1204.41|1202.21|1203.93|1201.73|0
1736391900000|2025-01-09 03:05:00|1204.04|1201.84|1203.69|1201.49|1204.17|1201.97|1203.21|1201.01|0
1736392200000|2025-01-09 03:10:00|1203.8|1201.6|1203.93|1201.73|1204.16|1201.96|1203.45|1201.25|0
1736392500000|2025-01-09 03:15:00|1204.16|1201.96|1203.45|1201.25|1204.16|1201.96|1203.45|1201.25|0
1736392800000|2025-01-09 03:20:00|1203.32|1201.12|1202.49|1200.29|1203.45|1201.25|1202.02|1199.82|0
1736393100000|2025-01-09 03:25:00|1202.26|1200.06|1203.8|1201.6|1203.92|1201.72|1201.78|1199.58|0
1736393400000|2025-01-09 03:30:00|1203.92|1201.72|1202.97|1200.77|1203.92|1201.72|1202.49|1200.29|0
1736393700000|2025-01-09 03:35:00|1203.21|1201.01|1203.92|1201.72|1204.87|1202.67|1203.21|1201.01|0
1736394000000|2025-01-09 03:40:00|1203.8|1201.6|1203.2|1201|1204.03|1201.83|1203.2|1201|0
1736394300000|2025-01-09 03:45:00|1203.44|1201.24|1201.06|1198.86|1203.44|1201.24|1201.06|1198.86|0
1736394600000|2025-01-09 03:50:00|1200.93|1198.73|1198.68|1196.48|1200.93|1198.73|1198.44|1196.24|0
1736394900000|2025-01-09 03:55:00|1198.44|1196.24|1198.2|1196|1199.39|1197.19|1198.2|1196|0
1736395200000|2025-01-09 04:00:00|1198.55|1196.35|1198.79|1196.59|1199.74|1197.54|1198.43|1196.23|0
1736395500000|2025-01-09 04:05:00|1198.91|1196.71|1195.81|1193.61|1199.15|1196.95|1195.34|1193.14|0
1736395800000|2025-01-09 04:10:00|1196.05|1193.85|1195.57|1193.37|1196.29|1194.09|1195.34|1193.14|0
1736396100000|2025-01-09 04:15:00|1195.81|1193.61|1194.86|1192.66|1196.05|1193.85|1194.62|1192.42|0
1736396400000|2025-01-09 04:20:00|1194.62|1192.42|1195.89|1193.69|1195.89|1193.69|1194.62|1192.42|0
1736396700000|2025-01-09 04:25:00|1196.01|1193.81|1196.01|1193.81|1196.13|1193.93|1194.47|1192.27|0
1736397000000|2025-01-09 04:30:00|1195.65|1193.45|1196.13|1193.93|1196.37|1194.17|1195.42|1193.22|0
1736397300000|2025-01-09 04:35:00|1195.89|1193.69|1196.6|1194.4|1196.6|1194.4|1194.94|1192.74|0
1736397600000|2025-01-09 04:40:00|1196.37|1194.17|1196.6|1194.4|1197.19|1194.99|1196.37|1194.17|0
1736397900000|2025-01-09 04:45:00|1196.36|1194.16|1196.6|1194.4|1196.84|1194.64|1196.36|1194.16|0
1736398200000|2025-01-09 04:50:00|1196.36|1194.16|1197.79|1195.59|1197.79|1195.59|1196.36|1194.16|0
1736398500000|2025-01-09 04:55:00|1197.55|1195.35|1198.03|1195.83|1198.5|1196.3|1197.55|1195.35|0
1736398800000|2025-01-09 05:00:00|1197.79|1195.59|1197.9|1195.7|1198.27|1196.07|1196.12|1193.92|0
1736399100000|2025-01-09 05:05:00|1197.79|1195.59|1200.41|1198.21|1200.64|1198.44|1197.79|1195.59|0
1736399400000|2025-01-09 05:10:00|1200.17|1197.97|1201.12|1198.92|1201.36|1199.16|1199.93|1197.73|0
1736399700000|2025-01-09 05:15:00|1200.88|1198.68|1201.83|1199.63|1202.07|1199.87|1200.64|1198.44|0
1736400000000|2025-01-09 05:20:00|1202.07|1199.87|1200.88|1198.68|1202.07|1199.87|1200.64|1198.44|0
1736400300000|2025-01-09 05:25:00|1200.64|1198.44|1198.97|1196.77|1200.88|1198.68|1198.02|1195.82|0
1736400600000|2025-01-09 05:30:00|1198.85|1196.65|1199.92|1197.72|1199.92|1197.72|1198.73|1196.53|0
1736400900000|2025-01-09 05:35:00|1200.04|1197.84|1200.75|1198.55|1200.88|1198.68|1199.92|1197.72|0
1736401200000|2025-01-09 05:40:00|1200.64|1198.44|1200.51|1198.31|1200.88|1198.68|1199.92|1197.72|0
1736401500000|2025-01-09 05:45:00|1200.64|1198.44|1201.83|1199.63|1201.83|1199.63|1200.64|1198.44|0
1736401800000|2025-01-09 05:50:00|1202.06|1199.86|1202.54|1200.34|1202.78|1200.58|1202.06|1199.86|0
1736402100000|2025-01-09 05:55:00|1202.42|1200.22|1202.54|1200.34|1202.78|1200.58|1201.82|1199.62|0
1736402400000|2025-01-09 06:00:00|1202.3|1200.1|1202.54|1200.34|1202.65|1200.45|1201.35|1199.15|0
1736402700000|2025-01-09 06:05:00|1202.78|1200.58|1202.89|1200.69|1203.25|1201.05|1202.54|1200.34|0
1736403000000|2025-01-09 06:10:00|1202.77|1200.57|1202.06|1199.86|1202.89|1200.69|1201.82|1199.62|0
1736403300000|2025-01-09 06:15:00|1201.82|1199.62|1201.82|1199.62|1202.3|1200.1|1201.58|1199.38|0
1736403600000|2025-01-09 06:20:00|1201.58|1199.38|1200.74|1198.54|1201.58|1199.38|1200.5|1198.3|0
1736403900000|2025-01-09 06:25:00|1201.1|1198.9|1202.65|1200.45|1202.77|1200.57|1200.63|1198.43|0
1736404200000|2025-01-09 06:30:00|1202.53|1200.33|1201.69|1199.49|1202.77|1200.57|1201.34|1199.14|0
1736404500000|2025-01-09 06:35:00|1201.82|1199.62|1200.15|1197.95|1202.05|1199.85|1199.91|1197.71|0
1736404800000|2025-01-09 06:40:00|1200.39|1198.19|1200.62|1198.42|1201.81|1199.61|1200.15|1197.95|0
1736405100000|2025-01-09 06:45:00|1200.86|1198.66|1200.62|1198.42|1201.45|1199.25|1200.39|1198.19|0
1736405400000|2025-01-09 06:50:00|1200.74|1198.54|1202.53|1200.33|1202.53|1200.33|1200.15|1197.95|0
1736405700000|2025-01-09 06:55:00|1202.4|1200.2|1201.57|1199.37|1202.53|1200.33|1201.57|1199.37|0
1736406000000|2025-01-09 07:00:00|1200.97|1198.77|1201.1|1198.9|1201.33|1199.13|1199.78|1197.58|0
1736406300000|2025-01-09 07:05:00|1200.86|1198.66|1200.02|1197.82|1201.33|1199.13|1199.67|1197.47|0
1736406600000|2025-01-09 07:10:00|1199.9|1197.7|1200.14|1197.94|1201.57|1199.37|1199.54|1197.34|0
1736406900000|2025-01-09 07:15:00|1200.38|1198.18|1196.21|1194.01|1200.85|1198.65|1196.09|1193.89|0
1736407200000|2025-01-09 07:20:00|1196.33|1194.13|1196.44|1194.24|1196.92|1194.72|1195.62|1193.42|0
1736407500000|2025-01-09 07:25:00|1196.21|1194.01|1195.25|1193.05|1196.33|1194.13|1194.66|1192.46|0
1736407800000|2025-01-09 07:30:00|1194.9|1192.7|1194.06|1191.86|1195.14|1192.94|1193|1190.8|0
1736408100000|2025-01-09 07:35:00|1193.95|1191.75|1193.47|1191.27|1194.19|1191.99|1192.28|1190.08|0
1736408400000|2025-01-09 07:40:00|1193.23|1191.03|1192.04|1189.84|1193.23|1191.03|1191.8|1189.6|0
1736408700000|2025-01-09 07:45:00|1191.8|1189.6|1189.66|1187.46|1192.04|1189.84|1188|1185.8|0
1736409000000|2025-01-09 07:50:00|1190.01|1187.81|1190.97|1188.77|1192.52|1190.32|1189.9|1187.7|0
1736409300000|2025-01-09 07:55:00|1191.09|1188.89|1188.71|1186.51|1191.09|1188.89|1187.76|1185.56|0
1736409600000|2025-01-09 08:00:00|1188.95|1186.75|1184.78|1182.58|1190.14|1187.94|1183.48|1181.28|0
1736409900000|2025-01-09 08:05:00|1184.67|1182.47|1189.66|1187.46|1190.13|1187.93|1183.95|1181.75|0
1736410200000|2025-01-09 08:10:00|1189.77|1187.57|1190.37|1188.17|1191.32|1189.12|1187.76|1185.56|0
1736410500000|2025-01-09 08:15:00|1189.42|1187.22|1191.67|1189.47|1193.22|1191.02|1189.42|1187.22|0
1736410800000|2025-01-09 08:20:00|1192.03|1189.83|1193.7|1191.5|1194.77|1192.57|1191.32|1189.12|0
1736411100000|2025-01-09 08:25:00|1193.22|1191.02|1198.93|1196.73|1198.93|1196.73|1193.22|1191.02|0
1736411400000|2025-01-09 08:30:00|1199.65|1197.45|1201.79|1199.59|1201.79|1199.59|1198.7|1196.5|0
1736411700000|2025-01-09 08:35:00|1201.55|1199.35|1202.03|1199.83|1202.86|1200.66|1200.6|1198.4|0
1736412000000|2025-01-09 08:40:00|1202.14|1199.94|1203.57|1201.37|1205|1202.8|1201.9|1199.7|0
1736412300000|2025-01-09 08:45:00|1203.46|1201.26|1201.31|1199.11|1203.69|1201.49|1200.12|1197.92|0
1736412600000|2025-01-09 08:50:00|1201.55|1199.35|1203.22|1201.02|1203.69|1201.49|1201.07|1198.87|0
1736412900000|2025-01-09 08:55:00|1203.45|1201.25|1202.85|1200.65|1203.93|1201.73|1202.02|1199.82|0
1736413200000|2025-01-09 09:00:00|1202.98|1200.78|1200.95|1198.75|1204.17|1201.97|1200.83|1198.63|0
1736413500000|2025-01-09 09:05:00|1200.83|1198.63|1201.78|1199.58|1202.26|1200.06|1200.59|1198.39|0
1736413800000|2025-01-09 09:10:00|1201.54|1199.34|1201.07|1198.87|1202.02|1199.82|1200.11|1197.91|0
1736414100000|2025-01-09 09:15:00|1200.59|1198.39|1202.97|1200.77|1204.4|1202.2|1200.11|1197.91|0
1736414400000|2025-01-09 09:20:00|1203.21|1201.01|1201.3|1199.1|1203.69|1201.49|1200.94|1198.74|0
1736414700000|2025-01-09 09:25:00|1200.83|1198.63|1202.02|1199.82|1202.73|1200.53|1200.59|1198.39|0
1736415000000|2025-01-09 09:30:00|1201.89|1199.69|1203.44|1201.24|1203.68|1201.48|1201.54|1199.34|0
1736415300000|2025-01-09 09:35:00|1203.21|1201.01|1205.11|1202.91|1207.02|1204.82|1203.08|1200.88|0
1736415600000|2025-01-09 09:40:00|1205.35|1203.15|1205.83|1203.63|1206.54|1204.34|1205.11|1202.91|0
1736415900000|2025-01-09 09:45:00|1205.35|1203.15|1203.92|1201.72|1205.83|1203.63|1202.97|1200.77|0
1736416200000|2025-01-09 09:50:00|1203.68|1201.48|1202.49|1200.29|1203.92|1201.72|1202.13|1199.93|0
1736416500000|2025-01-09 09:55:00|1202.73|1200.53|1205.58|1203.38|1205.82|1203.62|1202.6|1200.4|0
1736416800000|2025-01-09 10:00:00|1206.06|1203.86|1206.77|1204.57|1207.6|1205.4|1205.82|1203.62|0
1736417100000|2025-01-09 10:05:00|1207.01|1204.81|1207.73|1205.53|1207.73|1205.53|1205.34|1203.14|0
1736417400000|2025-01-09 10:10:00|1207.96|1205.76|1207.96|1205.76|1208.2|1206|1207.25|1205.05|0
1736417700000|2025-01-09 10:15:00|1208.2|1206|1208.55|1206.35|1209.87|1207.67|1207.73|1205.53|0
1736418000000|2025-01-09 10:20:00|1208.44|1206.24|1208.31|1206.11|1208.44|1206.24|1207.49|1205.29|0
1736418300000|2025-01-09 10:25:00|1208.2|1206|1207.96|1205.76|1208.68|1206.48|1207.25|1205.05|0
1736418600000|2025-01-09 10:30:00|1207.48|1205.28|1207.72|1205.52|1208.2|1206|1206.77|1204.57|0
1736418900000|2025-01-09 10:35:00|1207.6|1205.4|1207.6|1205.4|1207.96|1205.76|1206.29|1204.09|0
1736419200000|2025-01-09 10:40:00|1207.48|1205.28|1205.81|1203.61|1208.2|1206|1205.34|1203.14|0
1736419500000|2025-01-09 10:45:00|1206.05|1203.85|1205.93|1203.73|1206.53|1204.33|1204.62|1202.42|0
1736419800000|2025-01-09 10:50:00|1206.05|1203.85|1206.53|1204.33|1207.48|1205.28|1206.05|1203.85|0
1736420100000|2025-01-09 10:55:00|1206.64|1204.44|1206.76|1204.56|1207.72|1205.52|1206.52|1204.32|0
1736420400000|2025-01-09 11:00:00|1206.64|1204.44|1201.76|1199.56|1206.64|1204.44|1201.63|1199.43|0
1736420700000|2025-01-09 11:05:00|1202|1199.8|1200.44|1198.24|1202.95|1200.75|1200.44|1198.24|0
1736421000000|2025-01-09 11:10:00|1200.33|1198.13|1199.37|1197.17|1201.16|1198.96|1198.9|1196.7|0
1736421300000|2025-01-09 11:15:00|1199.61|1197.41|1202.47|1200.27|1203.18|1200.98|1199.61|1197.41|0
1736421600000|2025-01-09 11:20:00|1201.99|1199.79|1202.95|1200.75|1204.25|1202.05|1201.99|1199.79|0
1736421900000|2025-01-09 11:25:00|1203.06|1200.86|1204.85|1202.65|1205.44|1203.24|1202.94|1200.74|0
1736422200000|2025-01-09 11:30:00|1205.09|1202.89|1202.58|1200.38|1205.09|1202.89|1201.75|1199.55|0
1736422500000|2025-01-09 11:35:00|1202.7|1200.5|1202.23|1200.03|1204.61|1202.41|1201.27|1199.07|0
1736422800000|2025-01-09 11:40:00|1201.99|1199.79|1197.94|1195.74|1202.94|1200.74|1196.75|1194.55|0
1736423100000|2025-01-09 11:45:00|1198.65|1196.45|1201.27|1199.07|1202.23|1200.03|1198.42|1196.22|0
1736423400000|2025-01-09 11:50:00|1201.51|1199.31|1201.03|1198.83|1202.7|1200.5|1200.32|1198.12|0
1736423700000|2025-01-09 11:55:00|1200.56|1198.36|1200.43|1198.23|1201.75|1199.55|1199.72|1197.52|0
1736424000000|2025-01-09 12:00:00|1200.79|1198.59|1201.27|1199.07|1201.75|1199.55|1198.89|1196.69|0
1736424300000|2025-01-09 12:05:00|1201.03|1198.83|1202.7|1200.5|1202.7|1200.5|1200.55|1198.35|0
1736424600000|2025-01-09 12:10:00|1202.94|1200.74|1203.65|1201.45|1204.48|1202.28|1201.98|1199.78|0
1736424900000|2025-01-09 12:15:00|1203.53|1201.33|1201.27|1199.07|1203.53|1201.33|1200.79|1198.59|0
1736425200000|2025-01-09 12:20:00|1201.14|1198.94|1198.88|1196.68|1201.27|1199.07|1197.69|1195.49|0
1736425500000|2025-01-09 12:25:00|1199.12|1196.92|1197.33|1195.13|1199.12|1196.92|1196.74|1194.54|0
1736425800000|2025-01-09 12:30:00|1197.81|1195.61|1199|1196.8|1199.6|1197.4|1197.69|1195.49|0
1736426100000|2025-01-09 12:35:00|1199.12|1196.92|1198.4|1196.2|1200.9|1198.7|1197.93|1195.73|0
1736426400000|2025-01-09 12:40:00|1198.88|1196.68|1198.04|1195.84|1199.12|1196.92|1196.74|1194.54|0
1736426700000|2025-01-09 12:45:00|1197.93|1195.73|1201.26|1199.06|1201.26|1199.06|1196.74|1194.54|0
1736427000000|2025-01-09 12:50:00|1201.37|1199.17|1201.5|1199.3|1202.21|1200.01|1200.07|1197.87|0
1736427300000|2025-01-09 12:55:00|1201.37|1199.17|1203.88|1201.68|1203.88|1201.68|1201.13|1198.93|0
1736427600000|2025-01-09 13:00:00|1203.16|1200.96|1203.88|1201.68|1204.12|1201.92|1202.45|1200.25|0
1736427900000|2025-01-09 13:05:00|1203.99|1201.79|1205.66|1203.46|1206.26|1204.06|1203.4|1201.2|0
1736428200000|2025-01-09 13:10:00|1206.5|1204.3|1205.54|1203.34|1207.45|1205.25|1205.18|1202.98|0
1736428500000|2025-01-09 13:15:00|1205.66|1203.46|1202.94|1200.74|1206.02|1203.82|1202.47|1200.27|0
1736428800000|2025-01-09 13:20:00|1202.7|1200.5|1201.04|1198.84|1204.13|1201.93|1200.8|1198.6|0
1736429100000|2025-01-09 13:25:00|1200.8|1198.6|1203.66|1201.46|1204.85|1202.65|1200.67|1198.47|0
1736429400000|2025-01-09 13:30:00|1203.42|1201.22|1203.89|1201.69|1204.13|1201.93|1200.8|1198.6|0
1736429700000|2025-01-09 13:35:00|1204.13|1201.93|1204.85|1202.65|1206.52|1204.32|1204.13|1201.93|0
1736430000000|2025-01-09 13:40:00|1205.68|1203.48|1204.96|1202.76|1206.04|1203.84|1204.13|1201.93|0
1736430300000|2025-01-09 13:45:00|1204.84|1202.64|1202.94|1200.74|1204.84|1202.64|1201.74|1199.54|0
1736430600000|2025-01-09 13:50:00|1203.41|1201.21|1201.74|1199.54|1203.41|1201.21|1201.51|1199.31|0
1736430900000|2025-01-09 13:55:00|1201.51|1199.31|1199.36|1197.16|1202.46|1200.26|1197.69|1195.49|0
1736431200000|2025-01-09 14:00:00|1198.64|1196.44|1192.66|1190.46|1198.64|1196.44|1192.43|1190.23|0
1736431500000|2025-01-09 14:05:00|1192.19|1189.99|1191.95|1189.75|1192.43|1190.23|1190.04|1187.84|0
1736431800000|2025-01-09 14:10:00|1191.59|1189.39|1193.14|1190.94|1193.49|1191.29|1191.11|1188.91|0
1736432100000|2025-01-09 14:15:00|1193.01|1190.81|1195.76|1193.56|1196.23|1194.03|1193.01|1190.81|0
1736432400000|2025-01-09 14:20:00|1195.63|1193.43|1194.56|1192.36|1196.11|1193.91|1193.61|1191.41|0
1736432700000|2025-01-09 14:25:00|1194.33|1192.13|1197.18|1194.98|1198.14|1195.94|1194.33|1192.13|0
1736433000000|2025-01-09 14:30:00|1197.66|1195.46|1195.88|1193.68|1197.92|1195.72|1195.88|1193.68|0
1736433300000|2025-01-09 14:35:00|1196.9|1194.7|1194.85|1192.65|1197.92|1195.72|1194.85|1192.65|0
1736433600000|2025-01-09 14:40:00|1195.88|1193.68|1192.81|1190.61|1195.88|1193.68|1191.78|1189.58|0
1736433900000|2025-01-09 14:45:00|1193.83|1191.63|1193.83|1191.63|1193.83|1191.63|1193.83|1191.63|0
1736472300000|2025-01-10 01:25:00|1186.96|1184.56|1185.65|1183.25|1187.32|1184.92|1185.65|1183.25|0
1736472600000|2025-01-10 01:30:00|1185.55|1183.35|1186.03|1183.83|1187.09|1184.89|1185.31|1183.11|0
1736472900000|2025-01-10 01:35:00|1185.9|1183.7|1185.9|1183.7|1186.5|1184.3|1184.12|1181.92|0
1736473200000|2025-01-10 01:40:00|1186.02|1183.82|1188.88|1186.68|1189.83|1187.63|1186.02|1183.82|0
1736473500000|2025-01-10 01:45:00|1188.52|1186.32|1187.69|1185.49|1188.64|1186.44|1187.45|1185.25|0
1736473800000|2025-01-10 01:50:00|1186.97|1184.77|1188.16|1185.96|1189.35|1187.15|1186.74|1184.54|0
1736474100000|2025-01-10 01:55:00|1188.28|1186.08|1187.92|1185.72|1188.64|1186.44|1187.21|1185.01|0
1736474400000|2025-01-10 02:00:00|1188.04|1185.84|1186.97|1184.77|1189.35|1187.15|1186.97|1184.77|0
1736474700000|2025-01-10 02:05:00|1186.49|1184.29|1187.92|1185.72|1188.16|1185.96|1186.49|1184.29|0
1736475000000|2025-01-10 02:10:00|1188.03|1185.83|1189.11|1186.91|1189.35|1187.15|1187.68|1185.48|0
1736475300000|2025-01-10 02:15:00|1189.35|1187.15|1190.89|1188.69|1191.25|1189.05|1188.63|1186.43|0
1736475600000|2025-01-10 02:20:00|1191.01|1188.81|1190.89|1188.69|1191.25|1189.05|1190.06|1187.86|0
1736475900000|2025-01-10 02:25:00|1190.77|1188.57|1191.01|1188.81|1191.96|1189.76|1190.77|1188.57|0
1736476200000|2025-01-10 02:30:00|1191.12|1188.92|1191.96|1189.76|1192.44|1190.24|1190.77|1188.57|0
1736476500000|2025-01-10 02:35:00|1191.72|1189.52|1190.64|1188.44|1191.96|1189.76|1190.53|1188.33|0
1736476800000|2025-01-10 02:40:00|1190.53|1188.33|1191.48|1189.28|1192.2|1190|1190.29|1188.09|0
1736477100000|2025-01-10 02:45:00|1191.36|1189.16|1191.12|1188.92|1191.72|1189.52|1191|1188.8|0
1736477400000|2025-01-10 02:50:00|1191.24|1189.04|1193.15|1190.95|1193.38|1191.18|1191|1188.8|0
1736477700000|2025-01-10 02:55:00|1193.26|1191.06|1192.43|1190.23|1193.38|1191.18|1192.43|1190.23|0
1736478000000|2025-01-10 03:00:00|1192.67|1190.47|1193.14|1190.94|1193.62|1191.42|1192.19|1189.99|0
1736478300000|2025-01-10 03:05:00|1193.26|1191.06|1192.9|1190.7|1193.38|1191.18|1192.54|1190.34|0
1736478600000|2025-01-10 03:10:00|1193.14|1190.94|1194.81|1192.61|1195.28|1193.08|1192.9|1190.7|0
1736478900000|2025-01-10 03:15:00|1194.57|1192.37|1194.09|1191.89|1195.28|1193.08|1194.09|1191.89|0
1736479200000|2025-01-10 03:20:00|1194.57|1192.37|1195.28|1193.08|1195.52|1193.32|1194.33|1192.13|0
1736479500000|2025-01-10 03:25:00|1195.16|1192.96|1194.8|1192.6|1195.52|1193.32|1194.57|1192.37|0
1736479800000|2025-01-10 03:30:00|1194.92|1192.72|1195.04|1192.84|1195.76|1193.56|1194.33|1192.13|0
1736480100000|2025-01-10 03:35:00|1194.8|1192.6|1193.25|1191.05|1195.04|1192.84|1193.25|1191.05|0
1736480400000|2025-01-10 03:40:00|1193.61|1191.41|1195.87|1193.67|1195.99|1193.79|1193.25|1191.05|0
1736480700000|2025-01-10 03:45:00|1195.75|1193.55|1196.7|1194.5|1197.18|1194.98|1195.04|1192.84|0
1736481000000|2025-01-10 03:50:00|1196.47|1194.27|1198.37|1196.17|1198.61|1196.41|1196.23|1194.03|0
1736481300000|2025-01-10 03:55:00|1198.13|1195.93|1196.23|1194.03|1198.13|1195.93|1195.99|1193.79|0
1736481600000|2025-01-10 04:00:00|1196.46|1194.26|1195.27|1193.07|1196.94|1194.74|1194.8|1192.6|0
1736481900000|2025-01-10 04:05:00|1195.15|1192.95|1193.84|1191.64|1195.51|1193.31|1193.37|1191.17|0
1736482200000|2025-01-10 04:10:00|1194.2|1192|1195.03|1192.83|1195.51|1193.31|1194.08|1191.88|0
1736482500000|2025-01-10 04:15:00|1194.91|1192.71|1194.56|1192.36|1195.27|1193.07|1193.48|1191.28|0
1736482800000|2025-01-10 04:20:00|1194.67|1192.47|1194.79|1192.59|1195.27|1193.07|1194.08|1191.88|0
1736483100000|2025-01-10 04:25:00|1194.55|1192.35|1194.08|1191.88|1194.79|1192.59|1193.84|1191.64|0
1736483400000|2025-01-10 04:30:00|1194.31|1192.11|1194.08|1191.88|1195.03|1192.83|1193.84|1191.64|0
1736483700000|2025-01-10 04:35:00|1193.84|1191.64|1194.79|1192.59|1195.14|1192.94|1193.84|1191.64|0
1736484000000|2025-01-10 04:40:00|1195.03|1192.83|1195.98|1193.78|1195.98|1193.78|1194.55|1192.35|0
1736484300000|2025-01-10 04:45:00|1195.74|1193.54|1194.55|1192.35|1196.22|1194.02|1194.07|1191.87|0
1736484600000|2025-01-10 04:50:00|1194.79|1192.59|1197.64|1195.44|1197.64|1195.44|1194.79|1192.59|0
1736484900000|2025-01-10 04:55:00|1197.88|1195.68|1197.17|1194.97|1197.88|1195.68|1196.93|1194.73|0
1736485200000|2025-01-10 05:00:00|1197.4|1195.2|1196.69|1194.49|1197.64|1195.44|1196.45|1194.25|0
1736485500000|2025-01-10 05:05:00|1196.8|1194.6|1198.12|1195.92|1198.83|1196.63|1196.8|1194.6|0
1736485800000|2025-01-10 05:10:00|1198.35|1196.15|1197.88|1195.68|1198.83|1196.63|1197.4|1195.2|0
1736486100000|2025-01-10 05:15:00|1197.75|1195.55|1198.35|1196.15|1199.54|1197.34|1197.64|1195.44|0
1736486400000|2025-01-10 05:20:00|1198.59|1196.39|1198.11|1195.91|1198.59|1196.39|1197.4|1195.2|0
1736486700000|2025-01-10 05:25:00|1197.88|1195.68|1200.61|1198.41|1200.61|1198.41|1197.64|1195.44|0
1736487000000|2025-01-10 05:30:00|1200.49|1198.29|1200.61|1198.41|1201.45|1199.25|1199.07|1196.87|0
1736487300000|2025-01-10 05:35:00|1200.73|1198.53|1199.18|1196.98|1200.73|1198.53|1198.59|1196.39|0
1736487600000|2025-01-10 05:40:00|1199.3|1197.1|1199.3|1197.1|1199.89|1197.69|1198.82|1196.62|0
1736487900000|2025-01-10 05:45:00|1199.06|1196.86|1199.54|1197.34|1200.13|1197.93|1198.59|1196.39|0
1736488200000|2025-01-10 05:50:00|1199.78|1197.58|1199.3|1197.1|1200.25|1198.05|1199.06|1196.86|0
1736488500000|2025-01-10 05:55:00|1199.06|1196.86|1199.06|1196.86|1199.06|1196.86|1197.87|1195.67|0
1736488800000|2025-01-10 06:00:00|1198.82|1196.62|1198.1|1195.9|1198.82|1196.62|1196.2|1194|0
1736489100000|2025-01-10 06:05:00|1197.63|1195.43|1197.03|1194.83|1198.34|1196.14|1196.67|1194.47|0
1736489400000|2025-01-10 06:10:00|1197.15|1194.95|1196.67|1194.47|1197.15|1194.95|1195.48|1193.28|0
1736489700000|2025-01-10 06:15:00|1196.55|1194.35|1196.91|1194.71|1197.39|1195.19|1196.43|1194.23|0
1736490000000|2025-01-10 06:20:00|1196.67|1194.47|1196.19|1193.99|1197.26|1195.06|1196.19|1193.99|0
1736490300000|2025-01-10 06:25:00|1195.72|1193.52|1194.88|1192.68|1195.96|1193.76|1194.53|1192.33|0
1736490600000|2025-01-10 06:30:00|1194.53|1192.33|1195.85|1193.65|1197.04|1194.84|1194.53|1192.33|0
1736490900000|2025-01-10 06:35:00|1196.09|1193.89|1194.66|1192.46|1196.57|1194.37|1194.66|1192.46|0
1736491200000|2025-01-10 06:40:00|1194.77|1192.57|1194.42|1192.22|1194.77|1192.57|1193.71|1191.51|0
1736491500000|2025-01-10 06:45:00|1194.54|1192.34|1195.01|1192.81|1196.44|1194.24|1194.42|1192.22|0
1736491800000|2025-01-10 06:50:00|1195.13|1192.93|1191.09|1188.89|1195.13|1192.93|1190.96|1188.76|0
1736492100000|2025-01-10 06:55:00|1191.2|1189|1192.04|1189.84|1192.28|1190.08|1191.09|1188.89|0
1736492400000|2025-01-10 07:00:00|1191.91|1189.71|1190.13|1187.93|1192.27|1190.07|1190.01|1187.81|0
1736492700000|2025-01-10 07:05:00|1190.01|1187.81|1189.89|1187.69|1191.08|1188.88|1189.29|1187.09|0
1736493000000|2025-01-10 07:10:00|1190.25|1188.05|1195.13|1192.93|1195.24|1193.04|1190.13|1187.93|0
1736493300000|2025-01-10 07:15:00|1195.24|1193.04|1197.86|1195.66|1197.86|1195.66|1194.41|1192.21|0
1736493600000|2025-01-10 07:20:00|1197.51|1195.31|1197.98|1195.78|1198.46|1196.26|1196.67|1194.47|0
1736493900000|2025-01-10 07:25:00|1197.38|1195.18|1196.2|1194|1197.75|1195.55|1195.24|1193.04|0
1736494200000|2025-01-10 07:30:00|1195.72|1193.52|1198.34|1196.14|1199.53|1197.33|1194.77|1192.57|0
1736494500000|2025-01-10 07:35:00|1198.58|1196.38|1199.53|1197.33|1200.01|1197.81|1198.58|1196.38|0
1736494800000|2025-01-10 07:40:00|1199.4|1197.2|1198.21|1196.01|1199.77|1197.57|1197.97|1195.77|0
1736495100000|2025-01-10 07:45:00|1198.34|1196.14|1197.38|1195.18|1198.57|1196.37|1197.14|1194.94|0
1736495400000|2025-01-10 07:50:00|1197.26|1195.06|1196.9|1194.7|1198.1|1195.9|1195.35|1193.15|0
1736495700000|2025-01-10 07:55:00|1196.67|1194.47|1195.85|1193.65|1197.86|1195.66|1194.66|1192.46|0
1736496000000|2025-01-10 08:00:00|1193.71|1191.51|1196.2|1194|1198|1195.8|1193.71|1191.51|0
1736496300000|2025-01-10 08:05:00|1196.09|1193.89|1197.52|1195.32|1198.23|1196.03|1194.9|1192.7|0
1736496600000|2025-01-10 08:10:00|1197.16|1194.96|1200.85|1198.65|1200.85|1198.65|1196.09|1193.89|0
1736496900000|2025-01-10 08:15:00|1199.9|1197.7|1201.33|1199.13|1203.48|1201.28|1197.99|1195.79|0
1736497200000|2025-01-10 08:20:00|1201.81|1199.61|1200.85|1198.65|1202.76|1200.56|1200.38|1198.18|0
1736497500000|2025-01-10 08:25:00|1201.09|1198.89|1201.92|1199.72|1201.92|1199.72|1199.42|1197.22|0
1736497800000|2025-01-10 08:30:00|1202.04|1199.84|1201.33|1199.13|1202.63|1200.43|1199.18|1196.98|0
1736498100000|2025-01-10 08:35:00|1201.09|1198.89|1202.63|1200.43|1203.23|1201.03|1200.25|1198.05|0
1736498400000|2025-01-10 08:40:00|1202.76|1200.56|1200.85|1198.65|1203.71|1201.51|1200.25|1198.05|0
1736498700000|2025-01-10 08:45:00|1200.96|1198.76|1199.18|1196.98|1201.56|1199.36|1199.06|1196.86|0
1736499000000|2025-01-10 08:50:00|1198.94|1196.74|1196.79|1194.59|1199.89|1197.69|1196.43|1194.23|0
1736499300000|2025-01-10 08:55:00|1197.03|1194.83|1197.98|1195.78|1198.94|1196.74|1195.84|1193.64|0
1736499600000|2025-01-10 09:00:00|1197.86|1195.66|1191.08|1188.88|1198.81|1196.61|1190.84|1188.64|0
1736499900000|2025-01-10 09:05:00|1191.31|1189.11|1192.03|1189.83|1192.14|1189.94|1189.89|1187.69|0
1736500200000|2025-01-10 09:10:00|1191.79|1189.59|1194.17|1191.97|1194.17|1191.97|1188.22|1186.02|0
1736500500000|2025-01-10 09:15:00|1193.93|1191.73|1194.17|1191.97|1194.65|1192.45|1192.26|1190.06|0
1736500800000|2025-01-10 09:20:00|1193.93|1191.73|1194.41|1192.21|1195.6|1193.4|1192.26|1190.06|0
1736501100000|2025-01-10 09:25:00|1194.17|1191.97|1193.09|1190.89|1194.88|1192.68|1192.61|1190.41|0
1736501400000|2025-01-10 09:30:00|1193.21|1191.01|1193.21|1191.01|1195.12|1192.92|1192.26|1190.06|0
1736501700000|2025-01-10 09:35:00|1193.45|1191.25|1194.4|1192.2|1194.88|1192.68|1193.45|1191.25|0
1736502000000|2025-01-10 09:40:00|1194.64|1192.44|1191.07|1188.87|1197.5|1195.3|1191.07|1188.87|0
1736502300000|2025-01-10 09:45:00|1190.83|1188.63|1193.21|1191.01|1193.56|1191.36|1189.16|1186.96|0
1736502600000|2025-01-10 09:50:00|1193.09|1190.89|1193.92|1191.72|1194.4|1192.2|1192.73|1190.53|0
1736502900000|2025-01-10 09:55:00|1193.68|1191.48|1192.97|1190.77|1194.16|1191.96|1192.02|1189.82|0
1736503200000|2025-01-10 10:00:00|1193.21|1191.01|1193.68|1191.48|1195.83|1193.63|1192.97|1190.77|0
1736503500000|2025-01-10 10:05:00|1193.44|1191.24|1192.01|1189.81|1193.68|1191.48|1190.82|1188.62|0
1736503800000|2025-01-10 10:10:00|1192.25|1190.05|1193.92|1191.72|1194.63|1192.43|1191.65|1189.45|0
1736504100000|2025-01-10 10:15:00|1193.79|1191.59|1194.16|1191.96|1195.22|1193.02|1193.68|1191.48|0
1736504400000|2025-01-10 10:20:00|1193.92|1191.72|1196.89|1194.69|1197.01|1194.81|1193.68|1191.48|0
1736504700000|2025-01-10 10:25:00|1197.01|1194.81|1196.06|1193.86|1197.01|1194.81|1195.34|1193.14|0
1736505000000|2025-01-10 10:30:00|1196.17|1193.97|1197.36|1195.16|1198.2|1196|1196.17|1193.97|0
1736505300000|2025-01-10 10:35:00|1197.49|1195.29|1199.75|1197.55|1199.75|1197.55|1196.53|1194.33|0
1736505600000|2025-01-10 10:40:00|1199.87|1197.67|1201.3|1199.1|1201.54|1199.34|1199.63|1197.43|0
1736505900000|2025-01-10 10:45:00|1201.54|1199.34|1201.41|1199.21|1201.78|1199.58|1200.46|1198.26|0
1736506200000|2025-01-10 10:50:00|1201.3|1199.1|1199.39|1197.19|1201.89|1199.69|1199.39|1197.19|0
1736506500000|2025-01-10 10:55:00|1199.5|1197.3|1200.1|1197.9|1200.7|1198.5|1198.67|1196.47|0
1736506800000|2025-01-10 11:00:00|1199.87|1197.67|1201.3|1199.1|1201.53|1199.33|1199.63|1197.43|0
1736507100000|2025-01-10 11:05:00|1201.06|1198.86|1205.46|1203.26|1205.59|1203.39|1201.06|1198.86|0
1736507400000|2025-01-10 11:10:00|1205.59|1203.39|1209.64|1207.44|1211.55|1209.35|1205.59|1203.39|0
1736507700000|2025-01-10 11:15:00|1210.12|1207.92|1208.32|1206.12|1210.12|1207.92|1207.73|1205.53|0
1736508000000|2025-01-10 11:20:00|1208.45|1206.25|1208.45|1206.25|1209.4|1207.2|1207.25|1205.05|0
1736508300000|2025-01-10 11:25:00|1208.21|1206.01|1206.65|1204.45|1208.92|1206.72|1206.3|1204.1|0
1736508600000|2025-01-10 11:30:00|1206.54|1204.34|1205.82|1203.62|1207.84|1205.64|1204.87|1202.67|0
1736508900000|2025-01-10 11:35:00|1205.7|1203.5|1208.62|1206.42|1208.62|1206.42|1205.7|1203.5|0
1736509200000|2025-01-10 11:40:00|1208.86|1206.66|1206.24|1204.04|1209.1|1206.9|1206.12|1203.92|0
1736509500000|2025-01-10 11:45:00|1206.36|1204.16|1205.64|1203.44|1207.07|1204.87|1204.33|1202.13|0
1736509800000|2025-01-10 11:50:00|1205.88|1203.68|1203.02|1200.82|1206.36|1204.16|1202.78|1200.58|0
1736510100000|2025-01-10 11:55:00|1202.9|1200.7|1201.59|1199.39|1204.93|1202.73|1201.59|1199.39|0
1736510400000|2025-01-10 12:00:00|1201.83|1199.63|1200.16|1197.96|1203.02|1200.82|1200.04|1197.84|0
1736510700000|2025-01-10 12:05:00|1200.4|1198.2|1195.63|1193.43|1200.4|1198.2|1193.25|1191.05|0
1736511000000|2025-01-10 12:10:00|1195.51|1193.31|1192.98|1190.78|1196.59|1194.39|1190.95|1188.75|0
1736511300000|2025-01-10 12:15:00|1193.09|1190.89|1196.07|1193.87|1197.5|1195.3|1193.09|1190.89|0
1736511600000|2025-01-10 12:20:00|1195.83|1193.63|1196.9|1194.7|1197.5|1195.3|1195.12|1192.92|0
1736511900000|2025-01-10 12:25:00|1197.02|1194.82|1196.07|1193.87|1197.97|1195.77|1195.35|1193.15|0
1736512200000|2025-01-10 12:30:00|1195.94|1193.74|1200.35|1198.15|1200.59|1198.39|1195.59|1193.39|0
1736512500000|2025-01-10 12:35:00|1200.59|1198.39|1202.73|1200.53|1202.73|1200.53|1199.64|1197.44|0
1736512800000|2025-01-10 12:40:00|1202.61|1200.41|1201.3|1199.1|1204.16|1201.96|1201.3|1199.1|0
1736513100000|2025-01-10 12:45:00|1201.06|1198.86|1201.3|1199.1|1201.3|1199.1|1197.26|1195.06|0
1736513400000|2025-01-10 12:50:00|1201.54|1199.34|1202.29|1200.09|1204.55|1202.35|1201.46|1199.26|0
1736513700000|2025-01-10 12:55:00|1202.41|1200.21|1203.84|1201.64|1204.55|1202.35|1202.41|1200.21|0
1736514000000|2025-01-10 13:00:00|1203.95|1201.75|1202.65|1200.45|1204.55|1202.35|1201.33|1199.13|0
1736514300000|2025-01-10 13:05:00|1202.52|1200.32|1203.36|1201.16|1204.07|1201.87|1201.93|1199.73|0
1736514600000|2025-01-10 13:10:00|1203.12|1200.92|1201.45|1199.25|1203.6|1201.4|1198.83|1196.63|0
1736514900000|2025-01-10 13:15:00|1201.21|1199.01|1200.97|1198.77|1202.81|1200.61|1196.93|1194.73|0
1736515200000|2025-01-10 13:20:00|1201.21|1199.01|1198.53|1196.33|1201.54|1199.34|1196.87|1194.67|0
1736515500000|2025-01-10 13:25:00|1198.88|1196.68|1200.91|1198.71|1203.29|1201.09|1198.64|1196.44|0
1736515800000|2025-01-10 13:30:00|1200.43|1198.23|1150.48|1147.18|1200.43|1198.23|1147.29|1143.99|0
1736516100000|2025-01-10 13:35:00|1149.19|1145.89|1162.94|1160.08|1165.07|1162.21|1146.11|1142.81|0
1736516400000|2025-01-10 13:40:00|1163.29|1160.43|1162.35|1159.49|1169.1|1166.24|1161.76|1158.9|0
1736516700000|2025-01-10 13:45:00|1161.64|1158.78|1161.66|1159.46|1168.28|1165.42|1155.63|1153.43|0
1736517000000|2025-01-10 13:50:00|1158.71|1156.51|1164.27|1162.07|1164.27|1162.07|1153.61|1151.41|0
1736517300000|2025-01-10 13:55:00|1164.74|1162.54|1158.7|1156.5|1164.74|1162.54|1158.7|1156.5|0
1736517600000|2025-01-10 14:00:00|1158.94|1156.74|1166.05|1163.85|1166.05|1163.85|1152.9|1150.7|0
1736517900000|2025-01-10 14:05:00|1166.76|1164.56|1168.65|1166.45|1171.03|1168.83|1163.2|1161|0
1736518200000|2025-01-10 14:10:00|1168.89|1166.69|1169.13|1166.93|1171.26|1169.06|1166.99|1164.79|0
1736518500000|2025-01-10 14:15:00|1169.95|1167.75|1170.79|1168.59|1174.11|1171.91|1169.48|1167.28|0
1736518800000|2025-01-10 14:20:00|1170.31|1168.11|1170.79|1168.59|1171.85|1169.65|1167.94|1165.74|0
1736519100000|2025-01-10 14:25:00|1171.02|1168.82|1175.06|1172.86|1175.41|1173.21|1167.58|1165.38|0
1736519400000|2025-01-10 14:30:00|1174.34|1172.14|1167.26|1165.06|1174.34|1172.14|1158.46|1156.26|0
1736519700000|2025-01-10 14:35:00|1168.92|1166.72|1157.55|1155.35|1171.53|1169.33|1153.52|1151.32|0
1736520000000|2025-01-10 14:40:00|1156.6|1154.4|1162.76|1160.56|1162.76|1160.56|1152.1|1149.9|0
1736520300000|2025-01-10 14:45:00|1163.23|1161.03|1145.02|1142.82|1166.31|1164.11|1143.12|1140.92|0
1736520600000|2025-01-10 14:50:00|1143.84|1141.64|1143.15|1140.95|1151.19|1148.99|1141.26|1139.06|0
1736520900000|2025-01-10 14:55:00|1141.97|1139.77|1147.52|1145.32|1149.3|1147.1|1141.97|1139.77|0
1736521200000|2025-01-10 15:00:00|1141.61|1139.41|1120.34|1118.14|1141.61|1139.41|1117.23|1115.03|0
1736521500000|2025-01-10 15:05:00|1121.75|1119.55|1116.24|1114.04|1125.05|1122.85|1114.59|1112.39|0
1736521800000|2025-01-10 15:10:00|1117.41|1115.21|1115.3|1113.1|1120|1117.8|1111.77|1109.57|0
1736522100000|2025-01-10 15:15:00|1115.77|1113.57|1122.82|1120.62|1127.3|1125.1|1115.3|1113.1|0
1736522400000|2025-01-10 15:20:00|1122.59|1120.39|1133.35|1131.15|1133.35|1131.15|1122.59|1120.39|0
1736522700000|2025-01-10 15:25:00|1132.64|1130.44|1136.41|1134.21|1137.12|1134.92|1128.86|1126.66|0
1736523000000|2025-01-10 15:30:00|1136.65|1134.45|1138.77|1136.57|1142.08|1139.88|1132.87|1130.67|0
1736523300000|2025-01-10 15:35:00|1138.3|1136.1|1142.04|1139.84|1144.64|1142.44|1136.13|1133.93|0
1736523600000|2025-01-10 15:40:00|1141.56|1139.36|1137.31|1135.11|1142.74|1140.54|1135.66|1133.46|0
1736523900000|2025-01-10 15:45:00|1137.78|1135.58|1145.34|1143.14|1149.36|1147.16|1136.13|1133.93|0
1736524200000|2025-01-10 15:50:00|1144.4|1142.2|1134.48|1132.28|1145.58|1143.38|1129.99|1127.79|0
1736524500000|2025-01-10 15:55:00|1134.95|1132.75|1129.05|1126.85|1135.89|1133.69|1128.11|1125.91|0
1736524800000|2025-01-10 16:00:00|1129.29|1127.09|1122.01|1119.81|1131.17|1128.97|1120.19|1117.99|0
1736525100000|2025-01-10 16:05:00|1121.78|1119.58|1122.72|1120.52|1123.19|1120.99|1118.25|1116.05|0
1736525400000|2025-01-10 16:10:00|1122.01|1119.81|1119.19|1116.99|1123.66|1121.46|1118.48|1116.28|0
1736525700000|2025-01-10 16:15:00|1119.42|1117.22|1117.07|1114.87|1123.42|1121.22|1116.36|1114.16|0
1736526000000|2025-01-10 16:20:00|1116.83|1114.63|1122.48|1120.28|1124.84|1122.64|1116.59|1114.39|0
1736526300000|2025-01-10 16:25:00|1122.24|1120.04|1117.18|1114.98|1124.6|1122.4|1114.71|1112.51|0
1736526600000|2025-01-10 16:30:00|1116.59|1114.39|1114.21|1112.01|1118.92|1116.72|1112.56|1110.36|0
1736526900000|2025-01-10 16:35:00|1113.97|1111.77|1110.46|1108.26|1115.87|1113.67|1106.93|1104.73|0
1736527200000|2025-01-10 16:40:00|1111.4|1109.2|1123.72|1121.52|1123.95|1121.75|1111.4|1109.2|0
1736527500000|2025-01-10 16:45:00|1123.48|1121.28|1117.33|1115.13|1125.84|1123.64|1115.94|1113.74|0
1736527800000|2025-01-10 16:50:00|1117.57|1115.37|1120.27|1118.07|1123.69|1121.49|1117.57|1115.37|0
1736528100000|2025-01-10 16:55:00|1120.16|1117.96|1109.14|1106.94|1120.39|1118.19|1108.55|1106.35|0
1736528400000|2025-01-10 17:00:00|1109.38|1107.18|1105.38|1103.18|1111.5|1109.3|1104.9|1102.7|0
1736528700000|2025-01-10 17:05:00|1105.61|1103.41|1106.25|1104.05|1108.43|1106.23|1104.61|1102.41|0
1736529000000|2025-01-10 17:10:00|1106.02|1103.82|1108.84|1106.64|1109.19|1106.99|1105.31|1103.11|0
1736529300000|2025-01-10 17:15:00|1108.6|1106.4|1113.55|1111.35|1114.02|1111.82|1107.43|1105.23|0
1736529600000|2025-01-10 17:20:00|1113.78|1111.58|1111.43|1109.23|1114.72|1112.52|1107.66|1105.46|0
1736529900000|2025-01-10 17:25:00|1111.19|1108.99|1118.02|1115.82|1118.49|1116.29|1110.95|1108.75|0
1736530200000|2025-01-10 17:30:00|1117.9|1115.7|1120.72|1118.52|1121.32|1119.12|1117.43|1115.23|0
1736530500000|2025-01-10 17:35:00|1120.61|1118.41|1123.68|1121.48|1126.51|1124.31|1117.55|1115.35|0
1736530800000|2025-01-10 17:40:00|1123.44|1121.24|1126.68|1124.48|1128.57|1126.37|1123.44|1121.24|0
1736531100000|2025-01-10 17:45:00|1126.44|1124.24|1128.8|1126.6|1130.22|1128.02|1123.6|1121.4|0
1736531400000|2025-01-10 17:50:00|1128.56|1126.36|1129.63|1127.43|1129.87|1127.67|1125.73|1123.53|0
1736531700000|2025-01-10 17:55:00|1129.87|1127.67|1132.7|1130.5|1133.89|1131.69|1128.92|1126.72|0
1736532000000|2025-01-10 18:00:00|1131.76|1129.56|1128.92|1126.72|1133.17|1130.97|1127.5|1125.3|0
1736532300000|2025-01-10 18:05:00|1129.16|1126.96|1137.54|1135.34|1137.9|1135.7|1128.45|1126.25|0
1736532600000|2025-01-10 18:10:00|1137.43|1135.23|1138.61|1136.41|1140.5|1138.3|1137.43|1135.23|0
1736532900000|2025-01-10 18:15:00|1138.49|1136.29|1139.83|1137.63|1141.14|1138.94|1135.71|1133.51|0
1736533200000|2025-01-10 18:20:00|1140.19|1137.99|1149.19|1146.99|1151.08|1148.88|1139.96|1137.76|0
1736533500000|2025-01-10 18:25:00|1149.9|1147.7|1149.42|1147.22|1154.16|1151.96|1147.29|1145.09|0
1736533800000|2025-01-10 18:30:00|1150.13|1147.93|1151.08|1148.88|1152.5|1150.3|1143.98|1141.78|0
1736534100000|2025-01-10 18:35:00|1150.37|1148.17|1152.86|1150.66|1155.47|1153.27|1149.66|1147.46|0
1736534400000|2025-01-10 18:40:00|1153.34|1151.14|1150.97|1148.77|1155.23|1153.03|1148.84|1146.64|0
1736534700000|2025-01-10 18:45:00|1151.2|1149|1155.95|1153.75|1155.95|1153.75|1148.6|1146.4|0
1736535000000|2025-01-10 18:50:00|1155|1152.8|1154.53|1152.33|1156.9|1154.7|1150.26|1148.06|0
1736535300000|2025-01-10 18:55:00|1154.05|1151.85|1161.4|1159.2|1162.35|1160.15|1154.05|1151.85|0
1736535600000|2025-01-10 19:00:00|1161.64|1159.44|1150.5|1148.3|1161.87|1159.67|1150.02|1147.82|0
1736535900000|2025-01-10 19:05:00|1150.97|1148.77|1136.63|1134.43|1150.97|1148.77|1136.63|1134.43|0
1736536200000|2025-01-10 19:10:00|1136.76|1134.56|1139.6|1137.4|1141.49|1139.29|1135.1|1132.9|0
1736536500000|2025-01-10 19:15:00|1138.65|1136.45|1140.66|1138.46|1141.73|1139.53|1137.7|1135.5|0
1736536800000|2025-01-10 19:20:00|1140.07|1137.87|1138.17|1135.97|1140.78|1138.58|1134.39|1132.19|0
1736537100000|2025-01-10 19:25:00|1137.94|1135.74|1143.85|1141.65|1147.4|1145.2|1137.94|1135.74|0
1736537400000|2025-01-10 19:30:00|1143.73|1141.53|1136.52|1134.32|1143.73|1141.53|1136.52|1134.32|0
1736537700000|2025-01-10 19:35:00|1136.28|1134.08|1138.88|1136.68|1139.59|1137.39|1133.91|1131.71|0
1736538000000|2025-01-10 19:40:00|1139.12|1136.92|1136.99|1134.79|1140.77|1138.57|1134.03|1131.83|0
1736538300000|2025-01-10 19:45:00|1136.28|1134.08|1131.43|1129.23|1138.17|1135.97|1131.31|1129.11|0
1736538600000|2025-01-10 19:50:00|1131.31|1129.11|1137.93|1135.73|1137.93|1135.73|1130.6|1128.4|0
1736538900000|2025-01-10 19:55:00|1137.57|1135.37|1138.88|1136.68|1142.19|1139.99|1136.51|1134.31|0
1736539200000|2025-01-10 20:00:00|1138.75|1136.55|1137.45|1135.25|1140.29|1138.09|1132.73|1130.53|0
1736539500000|2025-01-10 20:05:00|1137.33|1135.13|1135.8|1133.6|1141.24|1139.04|1135.32|1133.12|0
1736539800000|2025-01-10 20:10:00|1135.56|1133.36|1125.66|1123.46|1136.51|1134.31|1124.72|1122.52|0
1736540100000|2025-01-10 20:15:00|1125.43|1123.23|1121.19|1118.99|1128.02|1125.82|1118.58|1116.38|0
1736540400000|2025-01-10 20:20:00|1121.43|1119.23|1123.74|1121.54|1126.34|1124.14|1120.06|1117.86|0
1736540700000|2025-01-10 20:25:00|1123.5|1121.3|1122.08|1119.88|1124.21|1122.01|1119.96|1117.76|0
1736541000000|2025-01-10 20:30:00|1120.9|1118.7|1119.72|1117.52|1123.5|1121.3|1115.95|1113.75|0
1736541300000|2025-01-10 20:35:00|1119.02|1116.82|1123.26|1121.06|1129.17|1126.97|1119.02|1116.82|0
1736541600000|2025-01-10 20:40:00|1122.79|1120.59|1122.55|1120.35|1127.51|1125.31|1119.01|1116.81|0
1736541900000|2025-01-10 20:45:00|1122.08|1119.88|1120.19|1117.99|1123.26|1121.06|1118.54|1116.34|0
1736542200000|2025-01-10 20:50:00|1119.96|1117.76|1128.47|1126.27|1128.47|1126.27|1117.27|1115.07|0
1736542500000|2025-01-10 20:55:00|1128.12|1125.92|1122.69|1120.49|1129.06|1126.86|1122.69|1120.49|0
1736542800000|2025-01-10 21:00:00|1123.4|1121.2|1122.46|1120.26|1127.17|1124.97|1119.63|1117.43|0
1736543100000|2025-01-10 21:05:00|1122.22|1120.02|1119.15|1116.95|1122.46|1120.26|1116.8|1114.6|0
1736543400000|2025-01-10 21:10:00|1119.03|1116.83|1122.33|1120.13|1122.45|1120.25|1118.21|1116.01|0
1736731200000|2025-01-13 01:20:00|1113.61|1111.21|1112.79|1110.39|1113.61|1111.21|1112.79|1110.39|0
1736731500000|2025-01-13 01:25:00|1112.9|1110.5|1110.67|1108.27|1114.44|1112.04|1110.31|1107.91|0
1736731800000|2025-01-13 01:30:00|1110.33|1108.13|1109.01|1106.15|1110.33|1108.13|1107.6|1104.74|0
1736732100000|2025-01-13 01:35:00|1109.12|1106.26|1105.71|1102.85|1109.25|1106.39|1103.6|1100.74|0
1736732400000|2025-01-13 01:40:00|1105.95|1103.09|1102.53|1099.67|1106.77|1103.91|1101.83|1098.97|0
1736732700000|2025-01-13 01:45:00|1102.77|1099.91|1103.59|1100.73|1104.06|1101.2|1098.3|1095.44|0
1736733000000|2025-01-13 01:50:00|1103.35|1100.49|1104.05|1101.19|1105.58|1102.72|1101.23|1098.37|0
1736733300000|2025-01-13 01:55:00|1104.17|1101.31|1104.4|1101.54|1105.46|1102.6|1103.46|1100.6|0
1736733600000|2025-01-13 02:00:00|1104.76|1101.9|1104.05|1101.19|1105.23|1102.37|1101.94|1099.08|0
1736733900000|2025-01-13 02:05:00|1103.58|1100.72|1105.34|1102.48|1106.4|1103.54|1103.11|1100.25|0
1736734200000|2025-01-13 02:10:00|1105.46|1102.6|1104.05|1101.19|1105.57|1102.71|1103.34|1100.48|0
1736734500000|2025-01-13 02:15:00|1104.28|1101.42|1106.4|1103.54|1106.4|1103.54|1103.58|1100.72|0
1736734800000|2025-01-13 02:20:00|1106.63|1103.77|1106.4|1103.54|1106.87|1104.01|1104.99|1102.13|0
1736735100000|2025-01-13 02:25:00|1106.63|1103.77|1107.24|1105.04|1108.63|1105.77|1105.69|1102.83|0
1736735400000|2025-01-13 02:30:00|1107|1104.8|1106.88|1104.68|1107|1104.8|1106.06|1103.86|0
1736735700000|2025-01-13 02:35:00|1106.65|1104.45|1106.53|1104.33|1107.47|1105.27|1106.3|1104.1|0
1736736000000|2025-01-13 02:40:00|1106.77|1104.57|1103.12|1100.92|1106.77|1104.57|1102.77|1100.57|0
1736736300000|2025-01-13 02:45:00|1103.24|1101.04|1102.17|1099.97|1103.59|1101.39|1101|1098.8|0
1736736600000|2025-01-13 02:50:00|1102.06|1099.86|1102.76|1100.56|1103.24|1101.04|1101.83|1099.63|0
1736736900000|2025-01-13 02:55:00|1102.53|1100.33|1102.76|1100.56|1103.11|1100.91|1101.35|1099.15|0
1736737200000|2025-01-13 03:00:00|1102.53|1100.33|1104.17|1101.97|1104.88|1102.68|1102.53|1100.33|0
1736737500000|2025-01-13 03:05:00|1104.41|1102.21|1103.11|1100.91|1104.64|1102.44|1102.76|1100.56|0
1736737800000|2025-01-13 03:10:00|1102.99|1100.79|1099.35|1097.15|1103.11|1100.91|1099|1096.8|0
1736738100000|2025-01-13 03:15:00|1099.11|1096.91|1099.81|1097.61|1101.11|1098.91|1099.11|1096.91|0
1736738400000|2025-01-13 03:20:00|1099.94|1097.74|1093.12|1090.92|1100.88|1098.68|1091.25|1089.05|0
1736738700000|2025-01-13 03:25:00|1093.36|1091.16|1096.21|1094.01|1096.55|1094.35|1092.42|1090.22|0
1736739000000|2025-01-13 03:30:00|1096.68|1094.48|1095.5|1093.3|1096.91|1094.71|1095.14|1092.94|0
1736739300000|2025-01-13 03:35:00|1095.03|1092.83|1095.27|1093.07|1095.73|1093.53|1093.5|1091.3|0
1736739600000|2025-01-13 03:40:00|1095.03|1092.83|1097.02|1094.82|1097.14|1094.94|1093.86|1091.66|0
1736739900000|2025-01-13 03:45:00|1097.14|1094.94|1098.08|1095.88|1098.31|1096.11|1096.2|1094|0
1736740200000|2025-01-13 03:50:00|1097.84|1095.64|1097|1094.8|1098.08|1095.88|1097|1094.8|0
1736740500000|2025-01-13 03:55:00|1096.53|1094.33|1097.24|1095.04|1097.47|1095.27|1094.66|1092.46|0
1736740800000|2025-01-13 04:00:00|1097.58|1095.38|1100.76|1098.56|1100.99|1098.79|1097.58|1095.38|0
1736741100000|2025-01-13 04:05:00|1100.87|1098.67|1100.52|1098.32|1100.87|1098.67|1098.88|1096.68|0
1736741400000|2025-01-13 04:10:00|1100.4|1098.2|1099.82|1097.62|1101.46|1099.26|1098.99|1096.79|0
1736741700000|2025-01-13 04:15:00|1099.58|1097.38|1099.81|1097.61|1100.05|1097.85|1098.41|1096.21|0
1736742000000|2025-01-13 04:20:00|1099.58|1097.38|1098.99|1096.79|1100.4|1098.2|1098.87|1096.67|0
1736742300000|2025-01-13 04:25:00|1098.87|1096.67|1100.28|1098.08|1100.75|1098.55|1098.87|1096.67|0
1736742600000|2025-01-13 04:30:00|1100.39|1098.19|1097.93|1095.73|1100.75|1098.55|1097.93|1095.73|0
1736742900000|2025-01-13 04:35:00|1097.69|1095.49|1098.4|1096.2|1098.87|1096.67|1097.69|1095.49|0
1736743200000|2025-01-13 04:40:00|1098.63|1096.43|1099.45|1097.25|1100.04|1097.84|1098.04|1095.84|0
1736743500000|2025-01-13 04:45:00|1099.34|1097.14|1099.57|1097.37|1100.04|1097.84|1098.98|1096.78|0
1736743800000|2025-01-13 04:50:00|1099.68|1097.48|1099.8|1097.6|1101.09|1098.89|1099.33|1097.13|0
1736744100000|2025-01-13 04:55:00|1100.04|1097.84|1100.98|1098.78|1101.45|1099.25|1099.8|1097.6|0
1736744400000|2025-01-13 05:00:00|1100.74|1098.54|1100.03|1097.83|1100.98|1098.78|1100.03|1097.83|0
1736744700000|2025-01-13 05:05:00|1100.15|1097.95|1100.62|1098.42|1100.97|1098.77|1099.91|1097.71|0
1736745000000|2025-01-13 05:10:00|1100.74|1098.54|1100.27|1098.07|1100.97|1098.77|1099.8|1097.6|0
1736745300000|2025-01-13 05:15:00|1100.38|1098.18|1099.91|1097.71|1100.74|1098.54|1099.79|1097.59|0
1736745600000|2025-01-13 05:20:00|1099.79|1097.59|1100.26|1098.06|1100.5|1098.3|1099.79|1097.59|0
1736745900000|2025-01-13 05:25:00|1100.38|1098.18|1098.15|1095.95|1100.5|1098.3|1097.44|1095.24|0
1736746200000|2025-01-13 05:30:00|1097.68|1095.48|1096.03|1093.83|1098.62|1096.42|1095.09|1092.89|0
1736746500000|2025-01-13 05:35:00|1096.5|1094.3|1096.5|1094.3|1097.08|1094.88|1095.91|1093.71|0
1736746800000|2025-01-13 05:40:00|1096.73|1094.53|1097.67|1095.47|1098.38|1096.18|1096.03|1093.83|0
1736747100000|2025-01-13 05:45:00|1097.55|1095.35|1097.2|1095|1098.85|1096.65|1096.97|1094.77|0
1736747400000|2025-01-13 05:50:00|1097.44|1095.24|1100.25|1098.05|1100.72|1098.52|1097.44|1095.24|0
1736747700000|2025-01-13 05:55:00|1100.13|1097.93|1098.95|1096.75|1100.13|1097.93|1098.37|1096.17|0
1736748000000|2025-01-13 06:00:00|1098.84|1096.64|1102.36|1100.16|1102.36|1100.16|1098.84|1096.64|0
1736748300000|2025-01-13 06:05:00|1102.24|1100.04|1102.36|1100.16|1103.77|1101.57|1101.89|1099.69|0
1736748600000|2025-01-13 06:10:00|1102.13|1099.93|1104.71|1102.51|1104.95|1102.75|1102.13|1099.93|0
1736748900000|2025-01-13 06:15:00|1104.48|1102.28|1106.83|1104.63|1107.77|1105.57|1104.48|1102.28|0
1736749200000|2025-01-13 06:20:00|1107.06|1104.86|1105.88|1103.68|1107.3|1105.1|1105.53|1103.33|0
1736749500000|2025-01-13 06:25:00|1105.65|1103.45|1104.58|1102.38|1106.22|1104.02|1104.11|1101.91|0
1736749800000|2025-01-13 06:30:00|1104.34|1102.14|1104.34|1102.14|1106.34|1104.14|1104.34|1102.14|0
1736750100000|2025-01-13 06:35:00|1104.45|1102.25|1102.22|1100.02|1105.04|1102.84|1101.75|1099.55|0
1736750400000|2025-01-13 06:40:00|1101.99|1099.79|1103.4|1101.2|1104.81|1102.61|1101.75|1099.55|0
1736750700000|2025-01-13 06:45:00|1103.16|1100.96|1103.27|1101.07|1104.92|1102.72|1102.92|1100.72|0
1736751000000|2025-01-13 06:50:00|1103.39|1101.19|1104.33|1102.13|1104.45|1102.25|1103.16|1100.96|0
1736751300000|2025-01-13 06:55:00|1103.86|1101.66|1102.92|1100.72|1103.86|1101.66|1102.45|1100.25|0
1736751600000|2025-01-13 07:00:00|1103.16|1100.96|1103.74|1101.54|1105.04|1102.84|1103.15|1100.95|0
1736751900000|2025-01-13 07:05:00|1103.86|1101.66|1101.62|1099.42|1103.86|1101.66|1100.92|1098.72|0
1736752200000|2025-01-13 07:10:00|1101.74|1099.54|1101.27|1099.07|1103.15|1100.95|1100.33|1098.13|0
1736752500000|2025-01-13 07:15:00|1101.03|1098.83|1100.09|1097.89|1101.74|1099.54|1099.03|1096.83|0
1736752800000|2025-01-13 07:20:00|1100.21|1098.01|1100.91|1098.71|1101.27|1099.07|1096.8|1094.6|0
1736753100000|2025-01-13 07:25:00|1101.03|1098.83|1100.09|1097.89|1102.08|1099.88|1098.68|1096.48|0
1736753400000|2025-01-13 07:30:00|1099.85|1097.65|1100.09|1097.89|1100.32|1098.12|1097.97|1095.77|0
1736753700000|2025-01-13 07:35:00|1100.32|1098.12|1098.68|1096.48|1101.61|1099.41|1098.55|1096.35|0
1736754000000|2025-01-13 07:40:00|1098.55|1096.35|1100.2|1098|1100.79|1098.59|1097.74|1095.54|0
1736754300000|2025-01-13 07:45:00|1100.32|1098.12|1100.55|1098.35|1101.26|1099.06|1098.67|1096.47|0
1736754600000|2025-01-13 07:50:00|1100.32|1098.12|1101.26|1099.06|1102.9|1100.7|1099.61|1097.41|0
1736754900000|2025-01-13 07:55:00|1101.02|1098.82|1099.37|1097.17|1101.02|1098.82|1096.32|1094.12|0
1736755200000|2025-01-13 08:00:00|1099.61|1097.41|1102.31|1100.11|1102.67|1100.47|1097.14|1094.94|0
1736755500000|2025-01-13 08:05:00|1102.19|1099.99|1102.9|1100.7|1105.36|1103.16|1102.19|1099.99|0
1736755800000|2025-01-13 08:10:00|1102.66|1100.46|1101.49|1099.29|1103.6|1101.4|1099.48|1097.28|0
1736756100000|2025-01-13 08:15:00|1101.72|1099.52|1098.07|1095.87|1103.13|1100.93|1097.84|1095.64|0
1736756400000|2025-01-13 08:20:00|1098.19|1095.99|1092.79|1090.59|1098.19|1095.99|1091.02|1088.82|0
1736756700000|2025-01-13 08:25:00|1092.67|1090.47|1088.56|1086.36|1095.14|1092.94|1087.27|1085.07|0
1736757000000|2025-01-13 08:30:00|1088.33|1086.13|1091.38|1089.18|1091.38|1089.18|1087.86|1085.66|0
1736757300000|2025-01-13 08:35:00|1090.91|1088.71|1091.85|1089.65|1092.9|1090.7|1090.2|1088|0
1736757600000|2025-01-13 08:40:00|1091.25|1089.05|1089.26|1087.06|1091.25|1089.05|1086.33|1084.13|0
1736757900000|2025-01-13 08:45:00|1089.5|1087.3|1089.14|1086.94|1092.19|1089.99|1088.9|1086.7|0
1736758200000|2025-01-13 08:50:00|1089.84|1087.64|1087.38|1085.18|1090.67|1088.47|1087.15|1084.95|0
1736758500000|2025-01-13 08:55:00|1087.26|1085.06|1085.5|1083.3|1087.85|1085.65|1084.8|1082.6|0
1736758800000|2025-01-13 09:00:00|1085.97|1083.77|1074.25|1072.05|1085.97|1083.77|1071.91|1069.71|0
1736759100000|2025-01-13 09:05:00|1075.3|1073.1|1076.07|1073.87|1077.71|1075.51|1071.16|1068.96|0
1736759400000|2025-01-13 09:10:00|1075.14|1072.94|1073.03|1070.83|1076.54|1074.34|1072.44|1070.24|0
1736759700000|2025-01-13 09:15:00|1072.56|1070.36|1075.48|1073.28|1076.18|1073.98|1071.15|1068.95|0
1736760000000|2025-01-13 09:20:00|1074.9|1072.7|1071.75|1069.55|1078.42|1076.22|1071.75|1069.55|0
1736760300000|2025-01-13 09:25:00|1071.63|1069.43|1072.57|1070.37|1073.97|1071.77|1071.4|1069.2|0
1736760600000|2025-01-13 09:30:00|1073.04|1070.84|1072.57|1070.37|1074.67|1072.47|1071.4|1069.2|0
1736760900000|2025-01-13 09:35:00|1072.33|1070.13|1076.31|1074.11|1077.13|1074.93|1072.33|1070.13|0
1736761200000|2025-01-13 09:40:00|1076.42|1074.22|1072.21|1070.01|1078.18|1075.98|1071.86|1069.66|0
1736761500000|2025-01-13 09:45:00|1072.09|1069.89|1071.86|1069.66|1075.95|1073.75|1071.62|1069.42|0
1736761800000|2025-01-13 09:50:00|1072.09|1069.89|1071.62|1069.42|1072.33|1070.13|1071.39|1069.19|0
1736762100000|2025-01-13 09:55:00|1071.39|1069.19|1073.96|1071.76|1074.2|1072|1071.39|1069.19|0
1736762400000|2025-01-13 10:00:00|1073.49|1071.29|1073.6|1071.4|1074.9|1072.7|1072.56|1070.36|0
1736762700000|2025-01-13 10:05:00|1073.49|1071.29|1072.79|1070.59|1074.19|1071.99|1071.38|1069.18|0
1736763000000|2025-01-13 10:10:00|1072.67|1070.47|1076.06|1073.86|1076.3|1074.1|1071.73|1069.53|0
1736763300000|2025-01-13 10:15:00|1076.3|1074.1|1075.13|1072.93|1077|1074.8|1072.79|1070.59|0
1736763600000|2025-01-13 10:20:00|1075.36|1073.16|1074.89|1072.69|1076.88|1074.68|1074.54|1072.34|0
1736763900000|2025-01-13 10:25:00|1074.42|1072.22|1075.83|1073.63|1076.77|1074.57|1073.96|1071.76|0
1736764200000|2025-01-13 10:30:00|1075.94|1073.74|1079.34|1077.14|1079.34|1077.14|1075.83|1073.63|0
1736764500000|2025-01-13 10:35:00|1079.11|1076.91|1081.22|1079.02|1081.69|1079.49|1077.7|1075.5|0
1736764800000|2025-01-13 10:40:00|1080.75|1078.55|1080.54|1078.34|1080.98|1078.78|1078.66|1076.46|0
1736765100000|2025-01-13 10:45:00|1080.19|1077.99|1080.89|1078.69|1082.77|1080.57|1080.19|1077.99|0
1736765400000|2025-01-13 10:50:00|1080.66|1078.46|1077.95|1075.75|1081.36|1079.16|1077.95|1075.75|0
1736765700000|2025-01-13 10:55:00|1077.84|1075.64|1077.84|1075.64|1078.31|1076.11|1075.03|1072.83|0
1736766000000|2025-01-13 11:00:00|1077.95|1075.75|1080.18|1077.98|1081.47|1079.27|1074.32|1072.12|0
1736766300000|2025-01-13 11:05:00|1079.95|1077.75|1078.18|1075.98|1082.41|1080.21|1078.18|1075.98|0
1736766600000|2025-01-13 11:10:00|1078.31|1076.11|1077.6|1075.4|1078.77|1076.57|1074.67|1072.47|0
1736766900000|2025-01-13 11:15:00|1078.18|1075.98|1077.95|1075.75|1079.94|1077.74|1077.83|1075.63|0
1736767200000|2025-01-13 11:20:00|1077.83|1075.63|1077.94|1075.74|1080.18|1077.98|1077.36|1075.16|0
1736767500000|2025-01-13 11:25:00|1078.07|1075.87|1079.24|1077.04|1079.58|1077.38|1077.83|1075.63|0
1736767800000|2025-01-13 11:30:00|1079.11|1076.91|1079|1076.8|1079.58|1077.38|1076.66|1074.46|0
1736768100000|2025-01-13 11:35:00|1079.11|1076.91|1080.88|1078.68|1081.93|1079.73|1079|1076.8|0
1736768400000|2025-01-13 11:40:00|1080.64|1078.44|1079.23|1077.03|1080.99|1078.79|1078.06|1075.86|0
1736768700000|2025-01-13 11:45:00|1078.76|1076.56|1079.23|1077.03|1080.17|1077.97|1078.29|1076.09|0
1736769000000|2025-01-13 11:50:00|1079|1076.8|1080.64|1078.44|1081.11|1078.91|1078.53|1076.33|0
1736769300000|2025-01-13 11:55:00|1080.87|1078.67|1079.56|1077.36|1082.04|1079.84|1078.52|1076.32|0
1736769600000|2025-01-13 12:00:00|1080.26|1078.06|1075.34|1073.14|1083.32|1081.12|1075.34|1073.14|0
1736769900000|2025-01-13 12:05:00|1074.87|1072.67|1072.64|1070.44|1076.74|1074.54|1072.64|1070.44|0
1736770200000|2025-01-13 12:10:00|1072.87|1070.67|1074.63|1072.43|1077.68|1075.48|1072.87|1070.67|0
1736770500000|2025-01-13 12:15:00|1074.4|1072.2|1078.62|1076.42|1078.62|1076.42|1072.99|1070.79|0
1736770800000|2025-01-13 12:20:00|1078.49|1076.29|1084.36|1082.16|1084.36|1082.16|1078.49|1076.29|0
1736771100000|2025-01-13 12:25:00|1084.6|1082.4|1082.36|1080.16|1086.35|1084.15|1081.31|1079.11|0
1736771400000|2025-01-13 12:30:00|1082.95|1080.75|1083.42|1081.22|1085.06|1082.86|1080.48|1078.28|0
1736771700000|2025-01-13 12:35:00|1083.53|1081.33|1088.58|1086.38|1089.29|1087.09|1082.95|1080.75|0
1736772000000|2025-01-13 12:40:00|1088.35|1086.15|1090.46|1088.26|1090.93|1088.73|1088.11|1085.91|0
1736772300000|2025-01-13 12:45:00|1090.81|1088.61|1088.35|1086.15|1091.75|1089.55|1088.11|1085.91|0
1736772600000|2025-01-13 12:50:00|1089.29|1087.09|1089.99|1087.79|1093.75|1091.55|1089.05|1086.85|0
1736772900000|2025-01-13 12:55:00|1089.52|1087.32|1088.46|1086.26|1090.69|1088.49|1087.64|1085.44|0
1736773200000|2025-01-13 13:00:00|1087.87|1085.67|1086.93|1084.73|1089.05|1086.85|1085.99|1083.79|0
1736773500000|2025-01-13 13:05:00|1086.81|1084.61|1084.58|1082.38|1087.17|1084.97|1083.41|1081.21|0
1736773800000|2025-01-13 13:10:00|1084.69|1082.49|1087.75|1085.55|1088.81|1086.61|1081.41|1079.21|0
1736774100000|2025-01-13 13:15:00|1087.63|1085.43|1087.98|1085.78|1089.51|1087.31|1086.46|1084.26|0
1736774400000|2025-01-13 13:20:00|1088.1|1085.9|1090.22|1088.02|1091.16|1088.96|1087.16|1084.96|0
1736774700000|2025-01-13 13:25:00|1090.69|1088.49|1086.45|1084.25|1090.69|1088.49|1086.22|1084.02|0
1736775000000|2025-01-13 13:30:00|1087.39|1085.19|1089.74|1087.54|1092.33|1090.13|1085.28|1083.08|0
1736775300000|2025-01-13 13:35:00|1089.04|1086.84|1090.92|1088.72|1090.92|1088.72|1087.86|1085.66|0
1736775600000|2025-01-13 13:40:00|1090.45|1088.25|1090.32|1088.12|1093.97|1091.77|1088.8|1086.6|0
1736775900000|2025-01-13 13:45:00|1089.74|1087.54|1090.21|1088.01|1092.56|1090.36|1088.56|1086.36|0
1736776200000|2025-01-13 13:50:00|1090.68|1088.48|1089.97|1087.77|1091.85|1089.65|1088.8|1086.6|0
1736776500000|2025-01-13 13:55:00|1090.21|1088.01|1087.15|1084.95|1090.21|1088.01|1086.32|1084.12|0
1736776800000|2025-01-13 14:00:00|1087.62|1085.42|1081.51|1079.31|1088.32|1086.12|1080.45|1078.25|0
1736777100000|2025-01-13 14:05:00|1081.75|1079.55|1080.8|1078.6|1083.15|1080.95|1079.87|1077.67|0
1736777400000|2025-01-13 14:10:00|1081.39|1079.19|1081.04|1078.84|1081.51|1079.31|1077.99|1075.79|0
1736777700000|2025-01-13 14:15:00|1081.27|1079.07|1084.56|1082.36|1085.5|1083.3|1081.27|1079.07|0
1736778000000|2025-01-13 14:20:00|1084.44|1082.24|1079.5|1077.3|1084.67|1082.47|1079.5|1077.3|0
1736778300000|2025-01-13 14:25:00|1079.39|1077.19|1078.22|1076.02|1080.56|1078.36|1076.81|1074.61|0
1736778600000|2025-01-13 14:30:00|1077.51|1075.31|1083.38|1081.18|1083.61|1081.41|1075.4|1073.2|0
1736778900000|2025-01-13 14:35:00|1083.61|1081.41|1076.81|1074.61|1085.26|1083.06|1075.01|1072.81|0
1736779200000|2025-01-13 14:40:00|1075.88|1073.68|1087.62|1085.42|1087.62|1085.42|1073.53|1071.33|0
1736779500000|2025-01-13 14:45:00|1087.85|1085.65|1084.37|1082.17|1088.37|1086.17|1080.8|1078.6|0
1736779800000|2025-01-13 14:50:00|1084.84|1082.64|1092.13|1089.93|1096.13|1093.93|1083.43|1081.23|0
1736780100000|2025-01-13 14:55:00|1092.37|1090.17|1096.78|1094.58|1101.21|1099.01|1091.9|1089.7|0
1736780400000|2025-01-13 15:00:00|1095.6|1093.4|1092.77|1090.57|1095.83|1093.63|1089.24|1087.04|0
1736780700000|2025-01-13 15:05:00|1093.48|1091.28|1092.77|1090.57|1103.85|1101.65|1092.53|1090.33|0
1736781000000|2025-01-13 15:10:00|1093.01|1090.81|1087.63|1085.43|1093.26|1091.06|1087.4|1085.2|0
1736781300000|2025-01-13 15:15:00|1087.51|1085.31|1093.28|1091.08|1094.46|1092.26|1083.87|1081.67|0
1736781600000|2025-01-13 15:20:00|1092.1|1089.9|1085.75|1083.55|1097.28|1095.08|1083.87|1081.67|0
1736781900000|2025-01-13 15:25:00|1085.51|1083.31|1078.4|1076.2|1085.51|1083.31|1078.16|1075.96|0
1736782200000|2025-01-13 15:30:00|1078.87|1076.67|1085.45|1083.25|1089.93|1087.73|1078.87|1076.67|0
1736782500000|2025-01-13 15:35:00|1085.22|1083.02|1100.06|1097.86|1100.76|1098.56|1085.22|1083.02|0
1736782800000|2025-01-13 15:40:00|1100.76|1098.56|1104.07|1101.87|1105.95|1103.75|1095.58|1093.38|0
1736783100000|2025-01-13 15:45:00|1104.54|1102.34|1107.93|1105.73|1108.52|1106.32|1103.11|1100.91|0
1736783400000|2025-01-13 15:50:00|1107.22|1105.02|1098.42|1096.22|1107.22|1105.02|1097.78|1095.58|0
1736783700000|2025-01-13 15:55:00|1098.65|1096.45|1096.53|1094.33|1101.25|1099.05|1095.35|1093.15|0
1736784000000|2025-01-13 16:00:00|1098.42|1096.22|1092.17|1089.97|1099.12|1096.92|1091.23|1089.03|0
1736784300000|2025-01-13 16:05:00|1092.41|1090.21|1089.3|1087.1|1093.12|1090.92|1087.7|1085.5|0
1736784600000|2025-01-13 16:10:00|1089.53|1087.33|1089.53|1087.33|1092.83|1090.63|1086.94|1084.74|0
1736784900000|2025-01-13 16:15:00|1089.3|1087.1|1089.41|1087.21|1091.89|1089.69|1087.41|1085.21|0
1736785200000|2025-01-13 16:20:00|1090|1087.8|1089.77|1087.57|1094.12|1091.92|1086.23|1084.03|0
1736785500000|2025-01-13 16:25:00|1089.53|1087.33|1087.88|1085.68|1093.3|1091.1|1087.88|1085.68|0
1736785800000|2025-01-13 16:30:00|1087.41|1085.21|1090.94|1088.74|1092.35|1090.15|1087.17|1084.97|0
1736786100000|2025-01-13 16:35:00|1091.41|1089.21|1086.94|1084.74|1097.78|1095.58|1085.76|1083.56|0
1736786400000|2025-01-13 16:40:00|1086.7|1084.5|1097.77|1095.57|1099.66|1097.46|1086.7|1084.5|0
1736786700000|2025-01-13 16:45:00|1098.01|1095.81|1094.64|1092.44|1098.43|1096.23|1093.23|1091.03|0
1736787000000|2025-01-13 16:50:00|1094.17|1091.97|1087.1|1084.9|1095.23|1093.03|1087.1|1084.9|0
1736787300000|2025-01-13 16:55:00|1086.87|1084.67|1078.87|1076.67|1086.87|1084.67|1078.17|1075.97|0
1736787600000|2025-01-13 17:00:00|1079.11|1076.91|1081.93|1079.73|1085.69|1083.49|1075.81|1073.61|0
1736787900000|2025-01-13 17:05:00|1081.45|1079.25|1090.68|1088.48|1090.68|1088.48|1080.75|1078.55|0
1736788200000|2025-01-13 17:10:00|1090.21|1088.01|1094.21|1092.01|1094.21|1092.01|1090.21|1088.01|0
1736788500000|2025-01-13 17:15:00|1093.98|1091.78|1098.7|1096.5|1099.64|1097.44|1092.8|1090.6|0
1736788800000|2025-01-13 17:20:00|1097.99|1095.79|1099.8|1097.6|1102.04|1099.84|1097.04|1094.84|0
1736789100000|2025-01-13 17:25:00|1099.45|1097.25|1100.15|1097.95|1102.75|1100.55|1099.45|1097.25|0
1736789400000|2025-01-13 17:30:00|1098.38|1096.18|1102.04|1099.84|1102.28|1100.08|1096.14|1093.94|0
1736789700000|2025-01-13 17:35:00|1101.57|1099.37|1096.14|1093.94|1101.8|1099.6|1095.9|1093.7|0
1736790000000|2025-01-13 17:40:00|1095.43|1093.23|1096.37|1094.17|1098.97|1096.77|1094.49|1092.29|0
1736790300000|2025-01-13 17:45:00|1096.14|1093.94|1100.62|1098.42|1102.51|1100.31|1095.66|1093.46|0
1736790600000|2025-01-13 17:50:00|1100.38|1098.18|1101.76|1099.56|1104.4|1102.2|1099.67|1097.47|0
1736790900000|2025-01-13 17:55:00|1102.23|1100.03|1111.96|1109.76|1112.8|1110.6|1102.23|1100.03|0
1736791200000|2025-01-13 18:00:00|1110.9|1108.7|1110.66|1108.46|1112.55|1110.35|1108.53|1106.33|0
1736791500000|2025-01-13 18:05:00|1109.83|1107.63|1110.66|1108.46|1113.73|1111.53|1107.35|1105.15|0
1736791800000|2025-01-13 18:10:00|1110.89|1108.69|1112.78|1110.58|1114.44|1112.24|1110.89|1108.69|0
1736792100000|2025-01-13 18:15:00|1112.9|1110.7|1108.76|1106.56|1113.26|1111.06|1107.34|1105.14|0
1736792400000|2025-01-13 18:20:00|1108.64|1106.44|1108.76|1106.56|1109.94|1107.74|1106.4|1104.2|0
1736792700000|2025-01-13 18:25:00|1109|1106.8|1114.08|1111.88|1114.2|1112|1108.29|1106.09|0
1736793000000|2025-01-13 18:30:00|1114.2|1112|1116.8|1114.6|1117.04|1114.84|1111.83|1109.63|0
1736793300000|2025-01-13 18:35:00|1116.33|1114.13|1117.04|1114.84|1118.22|1116.02|1112.3|1110.1|0
1736793600000|2025-01-13 18:40:00|1115.85|1113.65|1111.83|1109.63|1116.09|1113.89|1111.36|1109.16|0
1736793900000|2025-01-13 18:45:00|1111.36|1109.16|1118.53|1116.33|1119.84|1117.64|1111.36|1109.16|0
1736794200000|2025-01-13 18:50:00|1118.77|1116.57|1113.56|1111.36|1119.48|1117.28|1113.56|1111.36|0
1736794500000|2025-01-13 18:55:00|1113.09|1110.89|1117.59|1115.39|1117.94|1115.74|1111.91|1109.71|0
1736794800000|2025-01-13 19:00:00|1117.11|1114.91|1113.32|1111.12|1119.01|1116.81|1111.31|1109.11|0
1736795100000|2025-01-13 19:05:00|1113.09|1110.89|1114.03|1111.83|1116.75|1114.55|1112.14|1109.94|0
1736795400000|2025-01-13 19:10:00|1113.56|1111.36|1111.19|1108.99|1117.11|1114.91|1110.24|1108.04|0
1736795700000|2025-01-13 19:15:00|1111.3|1109.1|1109.06|1106.86|1112.14|1109.94|1108.59|1106.39|0
1736796000000|2025-01-13 19:20:00|1109.3|1107.1|1112.61|1110.41|1114.74|1112.54|1107.4|1105.2|0
1736796300000|2025-01-13 19:25:00|1112.37|1110.17|1119.36|1117.16|1120.3|1118.1|1111.42|1109.22|0
1736796600000|2025-01-13 19:30:00|1119.12|1116.92|1118.41|1116.21|1121.73|1119.53|1116.99|1114.79|0
1736796900000|2025-01-13 19:35:00|1118.88|1116.68|1121.49|1119.29|1122.91|1120.71|1114.14|1111.94|0
1736797200000|2025-01-13 19:40:00|1121.25|1119.05|1123.62|1121.42|1126.47|1124.27|1121.25|1119.05|0
1736797500000|2025-01-13 19:45:00|1123.86|1121.66|1114.38|1112.18|1123.86|1121.66|1114.14|1111.94|0
1736797800000|2025-01-13 19:50:00|1114.61|1112.41|1117.22|1115.02|1118.75|1116.55|1113.67|1111.47|0
1736798100000|2025-01-13 19:55:00|1117.45|1115.25|1121.71|1119.51|1123.14|1120.94|1117.45|1115.25|0
1736798400000|2025-01-13 20:00:00|1120.53|1118.33|1118.63|1116.43|1121.71|1119.51|1116.98|1114.78|0
1736798700000|2025-01-13 20:05:00|1118.4|1116.2|1120.53|1118.33|1123.61|1121.41|1118.4|1116.2|0
1736799000000|2025-01-13 20:10:00|1120.05|1117.85|1120.05|1117.85|1121.95|1119.75|1119.34|1117.14|0
1736799300000|2025-01-13 20:15:00|1119.81|1117.61|1125.46|1123.26|1125.46|1123.26|1118.87|1116.67|0
1736799600000|2025-01-13 20:20:00|1124.98|1122.78|1117.16|1114.96|1125.93|1123.73|1116.68|1114.48|0
1736799900000|2025-01-13 20:25:00|1117.63|1115.43|1117.87|1115.67|1119.53|1117.33|1116.21|1114.01|0
1736800200000|2025-01-13 20:30:00|1117.74|1115.54|1118.58|1116.38|1119.76|1117.56|1115.73|1113.53|0
1736800500000|2025-01-13 20:35:00|1118.34|1116.14|1116.92|1114.72|1121.66|1119.46|1116.44|1114.24|0
1736800800000|2025-01-13 20:40:00|1117.27|1115.07|1117.86|1115.66|1120.47|1118.27|1117.27|1115.07|0
1736801100000|2025-01-13 20:45:00|1117.63|1115.43|1118.34|1116.14|1120.23|1118.03|1116.2|1114|0
1736801400000|2025-01-13 20:50:00|1120.71|1118.51|1127.58|1125.38|1128.29|1126.09|1120.71|1118.51|0
1736801700000|2025-01-13 20:55:00|1128.53|1126.33|1129.95|1127.75|1133.04|1130.84|1127.34|1125.14|0
1736802000000|2025-01-13 21:00:00|1130.66|1128.46|1131.38|1129.18|1134.23|1132.03|1128.29|1126.09|0
1736802300000|2025-01-13 21:05:00|1131.14|1128.94|1132.8|1130.6|1133.27|1131.07|1130.9|1128.7|0
1736802600000|2025-01-13 21:10:00|1132.56|1130.36|1133.27|1131.07|1133.99|1131.79|1131.85|1129.65|0
1736802900000|2025-01-13 21:15:00|1133.37|1130.97|1133.37|1130.97|1134.8|1132.4|1133.13|1130.73|0
1736803200000|2025-01-13 21:20:00|1133.61|1131.21|1135.51|1133.11|1136.33|1133.93|1133.37|1130.97|0
1736803500000|2025-01-13 21:25:00|1135.38|1132.98|1137.41|1135.01|1137.64|1135.24|1135.38|1132.98|0
1736803800000|2025-01-13 21:30:00|1137.17|1134.77|1135.98|1133.58|1137.64|1135.24|1135.74|1133.34|0
1736804100000|2025-01-13 21:35:00|1136.22|1133.82|1135.74|1133.34|1136.45|1134.05|1135.27|1132.87|0
1736804400000|2025-01-13 21:40:00|1135.5|1133.1|1136.21|1133.81|1138.12|1135.72|1134.79|1132.39|0
1736804700000|2025-01-13 21:45:00|1135.98|1133.58|1136.21|1133.81|1136.69|1134.29|1134.08|1131.68|0
1736805000000|2025-01-13 21:50:00|1135.98|1133.58|1135.97|1133.57|1137.04|1134.64|1135.74|1133.34|0
1736805300000|2025-01-13 21:55:00|1135.85|1133.45|1136.8|1134.4|1137.87|1135.47|1135.74|1133.34|0
1736805600000|2025-01-13 22:00:00|1136.77|1134.37|1136.87|1134.47|1137.02|1134.62|1136.67|1134.27|0
1736805900000|2025-01-13 22:05:00|1137.02|1134.62|1136.98|1134.58|1137.02|1134.62|1136.74|1134.34|0
1736806200000|2025-01-13 22:10:00|1136.95|1134.55|1136.91|1134.51|1136.95|1134.55|1136.7|1134.3|0
1736806500000|2025-01-13 22:15:00|1136.95|1134.55|1136.98|1134.58|1137.01|1134.61|1136.91|1134.51|0
1736806800000|2025-01-13 22:20:00|1137.01|1134.61|1137.01|1134.61|1137.01|1134.61|1137.01|1134.61|0
1736807100000|2025-01-13 22:25:00|1136.95|1134.55|1137.15|1134.75|1137.15|1134.75|1136.95|1134.55|0
1736807400000|2025-01-13 22:30:00|1137.18|1134.78|1137.64|1135.24|1137.78|1135.38|1137.18|1134.78|0
1736807700000|2025-01-13 22:35:00|1137.61|1135.21|1137.88|1135.48|1137.88|1135.48|1137.18|1134.78|0
1736808000000|2025-01-13 22:40:00|1137.92|1135.52|1138.37|1135.97|1138.64|1136.24|1137.78|1135.38|0
1736808300000|2025-01-13 22:45:00|1138.51|1136.11|1138.4|1136|1138.82|1136.42|1137.99|1135.59|0
1736808600000|2025-01-13 22:50:00|1138.3|1135.9|1138.47|1136.07|1138.47|1136.07|1138.27|1135.87|0
1736808900000|2025-01-13 22:55:00|1138.33|1135.93|1138.43|1136.03|1139.17|1136.77|1138.33|1135.93|0
1736809200000|2025-01-13 23:00:00|1142.73|1140.33|1143.2|1140.8|1144.63|1142.23|1141.78|1139.38|0
1736809500000|2025-01-13 23:05:00|1143.32|1140.92|1146.89|1144.49|1147.13|1144.73|1143.09|1140.69|0
1736809800000|2025-01-13 23:10:00|1146.65|1144.25|1145.94|1143.54|1147.13|1144.73|1145.46|1143.06|0
1736810100000|2025-01-13 23:15:00|1146.18|1143.78|1145.7|1143.3|1146.89|1144.49|1145.22|1142.82|0
1736810400000|2025-01-13 23:20:00|1145.81|1143.41|1144.75|1142.35|1145.94|1143.54|1144.75|1142.35|0
1736810700000|2025-01-13 23:25:00|1144.98|1142.58|1145.7|1143.3|1146.17|1143.77|1144.75|1142.35|0
1736811000000|2025-01-13 23:30:00|1145.93|1143.53|1151.88|1149.48|1151.88|1149.48|1145.7|1143.3|0
1736811300000|2025-01-13 23:35:00|1151.76|1149.36|1155.21|1152.81|1155.21|1152.81|1150.93|1148.53|0
1736811600000|2025-01-13 23:40:00|1154.98|1152.58|1152.12|1149.72|1154.98|1152.58|1151.64|1149.24|0
1736811900000|2025-01-13 23:45:00|1151.88|1149.48|1151.4|1149|1153.07|1150.67|1151.17|1148.77|0
1736812200000|2025-01-13 23:50:00|1151.64|1149.24|1148.55|1146.15|1152.23|1149.83|1148.31|1145.91|0
1736812500000|2025-01-13 23:55:00|1148.18|1145.78|1146.88|1144.48|1148.55|1146.15|1146.88|1144.48|0
1736812800000|2025-01-14 00:00:00|1147.23|1144.83|1143.55|1141.15|1147.83|1145.43|1143.31|1140.91|0
1736813100000|2025-01-14 00:05:00|1143.07|1140.67|1143.9|1141.5|1144.97|1142.57|1143.07|1140.67|0
1736813400000|2025-01-14 00:10:00|1144.02|1141.62|1144.26|1141.86|1144.5|1142.1|1142.6|1140.2|0
1736813700000|2025-01-14 00:15:00|1144.73|1142.33|1146.4|1144|1146.87|1144.47|1144.26|1141.86|0
1736814000000|2025-01-14 00:20:00|1146.51|1144.11|1144.73|1142.33|1146.64|1144.24|1144.02|1141.62|0
1736814300000|2025-01-14 00:25:00|1144.49|1142.09|1144.73|1142.33|1145.68|1143.28|1143.78|1141.38|0
1736814600000|2025-01-14 00:30:00|1144.85|1142.45|1144.02|1141.62|1145.21|1142.81|1144.02|1141.62|0
1736814900000|2025-01-14 00:35:00|1144.25|1141.85|1143.89|1141.49|1144.49|1142.09|1143.54|1141.14|0
1736815200000|2025-01-14 00:40:00|1144.02|1141.62|1143.3|1140.9|1144.25|1141.85|1143.3|1140.9|0
1736815500000|2025-01-14 00:45:00|1143.54|1141.14|1144.96|1142.56|1145.44|1143.04|1143.3|1140.9|0
1736815800000|2025-01-14 00:50:00|1145.2|1142.8|1146.87|1144.47|1146.87|1144.47|1145.2|1142.8|0
1736816100000|2025-01-14 00:55:00|1146.63|1144.23|1146.86|1144.46|1147.1|1144.7|1145.91|1143.51|0
1736816400000|2025-01-14 01:00:00|1146.5|1144.1|1144.25|1141.85|1146.5|1144.1|1143.06|1140.66|0
1736816700000|2025-01-14 01:05:00|1144.01|1141.61|1145.07|1142.67|1145.91|1143.51|1143.53|1141.13|0
1736817000000|2025-01-14 01:10:00|1145.2|1142.8|1145.31|1142.91|1145.91|1143.51|1144.01|1141.61|0
1736817300000|2025-01-14 01:15:00|1145.43|1143.03|1144.72|1142.32|1145.67|1143.27|1144.72|1142.32|0
1736817600000|2025-01-14 01:20:00|1144.96|1142.56|1145.28|1142.88|1145.6|1143.2|1144.12|1141.72|0
1736817900000|2025-01-14 01:25:00|1145.15|1142.75|1144.33|1141.93|1145.63|1143.23|1144.33|1141.93|0
1736818200000|2025-01-14 01:30:00|1144.23|1142.03|1143.63|1141.43|1145.18|1142.98|1143.27|1141.07|0
1736818500000|2025-01-14 01:35:00|1143.75|1141.55|1144.94|1142.74|1145.17|1142.97|1143.75|1141.55|0
1736818800000|2025-01-14 01:40:00|1145.17|1142.97|1144.46|1142.26|1145.65|1143.45|1143.75|1141.55|0
1736819100000|2025-01-14 01:45:00|1144.34|1142.14|1143.98|1141.78|1144.7|1142.5|1143.15|1140.95|0
1736819400000|2025-01-14 01:50:00|1144.1|1141.9|1144.22|1142.02|1144.22|1142.02|1143.03|1140.83|0
1736819700000|2025-01-14 01:55:00|1144.1|1141.9|1143.98|1141.78|1144.46|1142.26|1143.51|1141.31|0
1736820000000|2025-01-14 02:00:00|1144.09|1141.89|1143.03|1140.83|1144.93|1142.73|1142.79|1140.59|0
1736820300000|2025-01-14 02:05:00|1142.79|1140.59|1140.65|1138.45|1142.91|1140.71|1140.65|1138.45|0
1736820600000|2025-01-14 02:10:00|1140.42|1138.22|1139.1|1136.9|1140.89|1138.69|1138.52|1136.32|0
1736820900000|2025-01-14 02:15:00|1138.99|1136.79|1139.34|1137.14|1139.46|1137.26|1138.51|1136.31|0
1736821200000|2025-01-14 02:20:00|1139.23|1137.03|1141.24|1139.04|1141.84|1139.64|1139.23|1137.03|0
1736821500000|2025-01-14 02:25:00|1141.6|1139.4|1141.84|1139.64|1142.79|1140.59|1141.36|1139.16|0
1736821800000|2025-01-14 02:30:00|1141.71|1139.51|1140.65|1138.45|1142.31|1140.11|1140.65|1138.45|0
1736822100000|2025-01-14 02:35:00|1140.88|1138.68|1140.88|1138.68|1141.24|1139.04|1140.65|1138.45|0
1736822400000|2025-01-14 02:40:00|1140.65|1138.45|1141.12|1138.92|1141.47|1139.27|1140.65|1138.45|0
1736822700000|2025-01-14 02:45:00|1141.23|1139.03|1141.12|1138.92|1141.59|1139.39|1140.88|1138.68|0
1736823000000|2025-01-14 02:50:00|1141.36|1139.16|1143.97|1141.77|1144.92|1142.72|1141.12|1138.92|0
1736823300000|2025-01-14 02:55:00|1144.2|1142|1145.15|1142.95|1145.39|1143.19|1143.49|1141.29|0
1736823600000|2025-01-14 03:00:00|1144.44|1142.24|1143.96|1141.76|1144.68|1142.48|1143.49|1141.29|0
1736823900000|2025-01-14 03:05:00|1144.2|1142|1145.39|1143.19|1145.86|1143.66|1143.96|1141.76|0
1736824200000|2025-01-14 03:10:00|1145.5|1143.3|1145.62|1143.42|1145.86|1143.66|1144.91|1142.71|0
1736824500000|2025-01-14 03:15:00|1145.39|1143.19|1143.96|1141.76|1145.39|1143.19|1143.72|1141.52|0
1736824800000|2025-01-14 03:20:00|1143.49|1141.29|1143.36|1141.16|1143.96|1141.76|1143.01|1140.81|0
1736825100000|2025-01-14 03:25:00|1143.6|1141.4|1143.96|1141.76|1144.2|1142|1142.53|1140.33|0
1736825400000|2025-01-14 03:30:00|1144.2|1142|1144.43|1142.23|1144.91|1142.71|1143.96|1141.76|0
1736825700000|2025-01-14 03:35:00|1144.19|1141.99|1144.43|1142.23|1144.67|1142.47|1143.24|1141.04|0
1736826000000|2025-01-14 03:40:00|1144.19|1141.99|1144.19|1141.99|1144.67|1142.47|1143.95|1141.75|0
1736826300000|2025-01-14 03:45:00|1143.95|1141.75|1143.95|1141.75|1144.19|1141.99|1143|1140.8|0
1736826600000|2025-01-14 03:50:00|1143.83|1141.63|1143.71|1141.51|1144.67|1142.47|1143.48|1141.28|0
1736826900000|2025-01-14 03:55:00|1143.59|1141.39|1142.53|1140.33|1144.54|1142.34|1142.4|1140.2|0
1736827200000|2025-01-14 04:00:00|1142.76|1140.56|1141.81|1139.61|1143|1140.8|1141.57|1139.37|0
1736827500000|2025-01-14 04:05:00|1141.69|1139.49|1142.76|1140.56|1143.24|1141.04|1141.69|1139.49|0
1736827800000|2025-01-14 04:10:00|1142.87|1140.67|1142.87|1140.67|1143|1140.8|1141.92|1139.72|0
1736828100000|2025-01-14 04:15:00|1142.76|1140.56|1142.28|1140.08|1143|1140.8|1141.92|1139.72|0
1736828400000|2025-01-14 04:20:00|1142.05|1139.85|1143.94|1141.74|1144.42|1142.22|1142.04|1139.84|0
1736828700000|2025-01-14 04:25:00|1144.18|1141.98|1144.42|1142.22|1144.66|1142.46|1143.94|1141.74|0
1736829000000|2025-01-14 04:30:00|1144.53|1142.33|1145.6|1143.4|1145.84|1143.64|1144.42|1142.22|0
1736829300000|2025-01-14 04:35:00|1145.84|1143.64|1147.27|1145.07|1147.51|1145.31|1145.84|1143.64|0
1736829600000|2025-01-14 04:40:00|1146.79|1144.59|1146.79|1144.59|1147.03|1144.83|1146.43|1144.23|0
1736829900000|2025-01-14 04:45:00|1146.67|1144.47|1146.55|1144.35|1147.03|1144.83|1146.55|1144.35|0
1736830200000|2025-01-14 04:50:00|1147.14|1144.94|1147.5|1145.3|1147.5|1145.3|1146.79|1144.59|0
1736830500000|2025-01-14 04:55:00|1147.26|1145.06|1147.02|1144.82|1147.5|1145.3|1147.02|1144.82|0
1736830800000|2025-01-14 05:00:00|1147.14|1144.94|1147.02|1144.82|1147.26|1145.06|1146.55|1144.35|0
1736831100000|2025-01-14 05:05:00|1147.26|1145.06|1147.26|1145.06|1147.5|1145.3|1146.55|1144.35|0
1736831400000|2025-01-14 05:10:00|1147.02|1144.82|1147.5|1145.3|1147.5|1145.3|1147.02|1144.82|0
1736831700000|2025-01-14 05:15:00|1147.26|1145.06|1147.02|1144.82|1147.37|1145.17|1146.31|1144.11|0
1736832000000|2025-01-14 05:20:00|1146.9|1144.7|1146.07|1143.87|1147.26|1145.06|1145.47|1143.27|0
1736832300000|2025-01-14 05:25:00|1146.3|1144.1|1145.47|1143.27|1146.3|1144.1|1145.12|1142.92|0
1736832600000|2025-01-14 05:30:00|1145.83|1143.63|1147.02|1144.82|1147.02|1144.82|1145.11|1142.91|0
1736832900000|2025-01-14 05:35:00|1146.78|1144.58|1149.15|1146.95|1149.39|1147.19|1146.78|1144.58|0
1736833200000|2025-01-14 05:40:00|1149.39|1147.19|1148.55|1146.35|1149.87|1147.67|1147.96|1145.76|0
1736833500000|2025-01-14 05:45:00|1148.68|1146.48|1149.15|1146.95|1149.39|1147.19|1148.2|1146|0
1736833800000|2025-01-14 05:50:00|1149.03|1146.83|1150.34|1148.14|1150.58|1148.38|1148.79|1146.59|0
1736834100000|2025-01-14 05:55:00|1150.45|1148.25|1150.57|1148.37|1150.58|1148.38|1149.62|1147.42|0
1736834400000|2025-01-14 06:00:00|1151.05|1148.85|1150.1|1147.9|1151.53|1149.33|1150.1|1147.9|0
1736834700000|2025-01-14 06:05:00|1150.34|1148.14|1150.81|1148.61|1150.81|1148.61|1150.1|1147.9|0
1736835000000|2025-01-14 06:10:00|1150.57|1148.37|1151.16|1148.96|1151.52|1149.32|1150.1|1147.9|0
1736835300000|2025-01-14 06:15:00|1151.28|1149.08|1151.76|1149.56|1152|1149.8|1151.16|1148.96|0
1736835600000|2025-01-14 06:20:00|1151.52|1149.32|1151.28|1149.08|1151.76|1149.56|1150.57|1148.37|0
1736835900000|2025-01-14 06:25:00|1151.52|1149.32|1151.52|1149.32|1151.99|1149.79|1150.81|1148.61|0
1736836200000|2025-01-14 06:30:00|1151.28|1149.08|1150.09|1147.89|1151.28|1149.08|1149.62|1147.42|0
1736836500000|2025-01-14 06:35:00|1150.33|1148.13|1149.38|1147.18|1150.57|1148.37|1149.01|1146.81|0
1736836800000|2025-01-14 06:40:00|1149.14|1146.94|1147.95|1145.75|1149.38|1147.18|1147.59|1145.39|0
1736837100000|2025-01-14 06:45:00|1148.19|1145.99|1147.47|1145.27|1148.66|1146.46|1147.23|1145.03|0
1736837400000|2025-01-14 06:50:00|1147.23|1145.03|1146.76|1144.56|1147.71|1145.51|1146.28|1144.08|0
1736837700000|2025-01-14 06:55:00|1147|1144.8|1147.71|1145.51|1147.71|1145.51|1146.99|1144.79|0
1736838000000|2025-01-14 07:00:00|1148.53|1146.33|1146.04|1143.84|1148.66|1146.46|1144.38|1142.18|0
1736838300000|2025-01-14 07:05:00|1146.28|1144.08|1145.33|1143.13|1146.52|1144.32|1144.62|1142.42|0
1736838600000|2025-01-14 07:10:00|1145.57|1143.37|1145.44|1143.24|1145.8|1143.6|1143.19|1140.99|0
1736838900000|2025-01-14 07:15:00|1145.56|1143.36|1148.18|1145.98|1149.48|1147.28|1145.56|1143.36|0
1736839200000|2025-01-14 07:20:00|1148.65|1146.45|1148.89|1146.69|1150.79|1148.59|1147.94|1145.74|0
1736839500000|2025-01-14 07:25:00|1148.29|1146.09|1148.17|1145.97|1149.36|1147.16|1147.46|1145.26|0
1736839800000|2025-01-14 07:30:00|1147.94|1145.74|1148.89|1146.69|1149.48|1147.28|1147.46|1145.26|0
1736840100000|2025-01-14 07:35:00|1149|1146.8|1150.31|1148.11|1150.79|1148.59|1147.94|1145.74|0
1736840400000|2025-01-14 07:40:00|1150.43|1148.23|1152.21|1150.01|1152.21|1150.01|1149.24|1147.04|0
1736840700000|2025-01-14 07:45:00|1152.09|1149.89|1151.5|1149.3|1152.21|1150.01|1151.26|1149.06|0
1736841000000|2025-01-14 07:50:00|1151.26|1149.06|1150.78|1148.58|1151.26|1149.06|1149.83|1147.63|0
1736841300000|2025-01-14 07:55:00|1150.31|1148.11|1150.54|1148.34|1150.78|1148.58|1149.12|1146.92|0
1736841600000|2025-01-14 08:00:00|1149.59|1147.39|1153.16|1150.96|1153.87|1151.67|1149.59|1147.39|0
1736841900000|2025-01-14 08:05:00|1152.92|1150.72|1151.26|1149.06|1153.99|1151.79|1151.02|1148.82|0
1736842200000|2025-01-14 08:10:00|1151.02|1148.82|1153.63|1151.43|1153.87|1151.67|1149.83|1147.63|0
1736842500000|2025-01-14 08:15:00|1153.75|1151.55|1156.49|1154.29|1156.96|1154.76|1153.4|1151.2|0
1736842800000|2025-01-14 08:20:00|1156.6|1154.4|1159.82|1157.62|1160.53|1158.33|1155.77|1153.57|0
1736843100000|2025-01-14 08:25:00|1159.58|1157.38|1158.15|1155.95|1159.82|1157.62|1157.44|1155.24|0
1736843400000|2025-01-14 08:30:00|1158.26|1156.06|1158.63|1156.43|1159.1|1156.9|1156.48|1154.28|0
1736843700000|2025-01-14 08:35:00|1158.5|1156.3|1158.02|1155.82|1158.5|1156.3|1154.1|1151.9|0
1736844000000|2025-01-14 08:40:00|1157.43|1155.23|1162.19|1159.99|1162.91|1160.71|1157.2|1155|0
1736844300000|2025-01-14 08:45:00|1161.96|1159.76|1165.77|1163.57|1166.72|1164.52|1161.72|1159.52|0
1736844600000|2025-01-14 08:50:00|1165.64|1163.44|1165.53|1163.33|1166.12|1163.92|1163.86|1161.66|0
1736844900000|2025-01-14 08:55:00|1165.77|1163.57|1162.67|1160.47|1166.83|1164.63|1162.67|1160.47|0
1736845200000|2025-01-14 09:00:00|1162.43|1160.23|1163.73|1161.53|1164.33|1162.13|1161.24|1159.04|0
1736845500000|2025-01-14 09:05:00|1163.86|1161.66|1162.3|1160.1|1164.81|1162.61|1161.24|1159.04|0
1736845800000|2025-01-14 09:10:00|1162.43|1160.23|1162.43|1160.23|1163.25|1161.05|1159.33|1157.13|0
1736846100000|2025-01-14 09:15:00|1162.19|1159.99|1158.85|1156.65|1162.43|1160.23|1158.73|1156.53|0
1736846400000|2025-01-14 09:20:00|1159.09|1156.89|1160.76|1158.56|1161.47|1159.27|1158.61|1156.41|0
1736846700000|2025-01-14 09:25:00|1160.52|1158.32|1159.2|1157|1160.52|1158.32|1156.47|1154.27|0
1736847000000|2025-01-14 09:30:00|1159.09|1156.89|1161.71|1159.51|1161.71|1159.51|1157.42|1155.22|0
1736847300000|2025-01-14 09:35:00|1161.94|1159.74|1160.28|1158.08|1162.54|1160.34|1159.68|1157.48|0
1736847600000|2025-01-14 09:40:00|1160.15|1157.95|1161.1|1158.9|1161.23|1159.03|1158.49|1156.29|0
1736847900000|2025-01-14 09:45:00|1161.23|1159.03|1160.27|1158.07|1161.23|1159.03|1159.56|1157.36|0
1736848200000|2025-01-14 09:50:00|1160.51|1158.31|1158.37|1156.17|1160.75|1158.55|1158.37|1156.17|0
1736848500000|2025-01-14 09:55:00|1158.13|1155.93|1159.56|1157.36|1160.27|1158.07|1157.89|1155.69|0
1736848800000|2025-01-14 10:00:00|1159.2|1157|1160.27|1158.07|1160.75|1158.55|1156.94|1154.74|0
1736849100000|2025-01-14 10:05:00|1160.51|1158.31|1161.22|1159.02|1161.22|1159.02|1160.03|1157.83|0
1736849400000|2025-01-14 10:10:00|1161.46|1159.26|1158|1155.8|1161.46|1159.26|1157.65|1155.45|0
1736849700000|2025-01-14 10:15:00|1158.13|1155.93|1158.6|1156.4|1159.67|1157.47|1157.41|1155.21|0
1736850000000|2025-01-14 10:20:00|1158.71|1156.51|1157.41|1155.21|1158.71|1156.51|1157.17|1154.97|0
1736850300000|2025-01-14 10:25:00|1156.93|1154.73|1156.22|1154.02|1157.65|1155.45|1155.27|1153.07|0
1736850600000|2025-01-14 10:30:00|1156.33|1154.13|1159.38|1157.18|1159.49|1157.29|1155.98|1153.78|0
1736850900000|2025-01-14 10:35:00|1159.49|1157.29|1159.62|1157.42|1161.04|1158.84|1158.67|1156.47|0
1736851200000|2025-01-14 10:40:00|1159.85|1157.65|1158.9|1156.7|1160.09|1157.89|1157.71|1155.51|0
1736851500000|2025-01-14 10:45:00|1159.14|1156.94|1160.57|1158.37|1161.04|1158.84|1159.14|1156.94|0
1736851800000|2025-01-14 10:50:00|1160.68|1158.48|1160.8|1158.6|1161.75|1159.55|1160.33|1158.13|0
1736852100000|2025-01-14 10:55:00|1160.92|1158.72|1160.32|1158.12|1161.04|1158.84|1159.61|1157.41|0
1736852400000|2025-01-14 11:00:00|1159.49|1157.29|1157.71|1155.51|1159.49|1157.29|1157.71|1155.51|0
1736852700000|2025-01-14 11:05:00|1157.47|1155.27|1157.23|1155.03|1158.3|1156.1|1156.16|1153.96|0
1736853000000|2025-01-14 11:10:00|1156.99|1154.79|1159.13|1156.93|1159.13|1156.93|1156.99|1154.79|0
1736853300000|2025-01-14 11:15:00|1158.89|1156.69|1156.04|1153.84|1159.13|1156.93|1155.33|1153.13|0
1736853600000|2025-01-14 11:20:00|1155.56|1153.36|1153.19|1150.99|1155.56|1153.36|1152.71|1150.51|0
1736853900000|2025-01-14 11:25:00|1152.95|1150.75|1153.9|1151.7|1154.37|1152.17|1152.71|1150.51|0
1736854200000|2025-01-14 11:30:00|1153.78|1151.58|1153.66|1151.46|1154.25|1152.05|1151.76|1149.56|0
1736854500000|2025-01-14 11:35:00|1153.42|1151.22|1152.58|1150.38|1153.9|1151.7|1152.35|1150.15|0
1736854800000|2025-01-14 11:40:00|1152.71|1150.51|1153.3|1151.1|1154.37|1152.17|1152.23|1150.03|0
1736855100000|2025-01-14 11:45:00|1152.71|1150.51|1150.57|1148.37|1152.82|1150.62|1150.09|1147.89|0
1736855400000|2025-01-14 11:50:00|1150.33|1148.13|1151.52|1149.32|1152.23|1150.03|1149.62|1147.42|0
1736855700000|2025-01-14 11:55:00|1151.28|1149.08|1150.74|1148.54|1152.17|1149.97|1150.09|1147.89|0
1736856000000|2025-01-14 12:00:00|1151.09|1148.89|1152.88|1150.68|1153.12|1150.92|1150.03|1147.83|0
1736856300000|2025-01-14 12:05:00|1153.12|1150.92|1146.58|1144.38|1153.23|1151.03|1144.8|1142.6|0
1736856600000|2025-01-14 12:10:00|1146.46|1144.26|1144.32|1142.12|1148.36|1146.16|1143.37|1141.17|0
1736856900000|2025-01-14 12:15:00|1144.56|1142.36|1144.08|1141.88|1145.27|1143.07|1143.37|1141.17|0
1736857200000|2025-01-14 12:20:00|1143.85|1141.65|1140.76|1138.56|1144.8|1142.6|1137.44|1135.24|0
1736857500000|2025-01-14 12:25:00|1140.52|1138.32|1144.32|1142.12|1145.98|1143.78|1140.52|1138.32|0
1736857800000|2025-01-14 12:30:00|1144.08|1141.88|1146.46|1144.26|1146.46|1144.26|1143.37|1141.17|0
1736858100000|2025-01-14 12:35:00|1146.57|1144.37|1147.4|1145.2|1147.88|1145.68|1144.55|1142.35|0
1736858400000|2025-01-14 12:40:00|1147.64|1145.44|1147.04|1144.84|1147.88|1145.68|1144.79|1142.59|0
1736858700000|2025-01-14 12:45:00|1147.17|1144.97|1147.16|1144.96|1147.64|1145.44|1145.98|1143.78|0
1736859000000|2025-01-14 12:50:00|1146.93|1144.73|1144.79|1142.59|1147.88|1145.68|1144.55|1142.35|0
1736859300000|2025-01-14 12:55:00|1143.71|1141.51|1144.66|1142.46|1146.09|1143.89|1142.89|1140.69|0
1736859600000|2025-01-14 13:00:00|1143.95|1141.75|1141.93|1139.73|1144.19|1141.99|1140.63|1138.43|0
1736859900000|2025-01-14 13:05:00|1141.7|1139.5|1141.22|1139.02|1142.05|1139.85|1140.27|1138.07|0
1736860200000|2025-01-14 13:10:00|1140.98|1138.78|1139.32|1137.12|1141.22|1139.02|1139.08|1136.88|0
1736860500000|2025-01-14 13:15:00|1138.61|1136.41|1139.08|1136.88|1139.56|1137.36|1137.42|1135.22|0
1736860800000|2025-01-14 13:20:00|1138.84|1136.64|1133.62|1131.42|1139.08|1136.88|1133.5|1131.3|0
1736861100000|2025-01-14 13:25:00|1133.39|1131.19|1134.57|1132.37|1134.57|1132.37|1130.65|1128.45|0
1736861400000|2025-01-14 13:30:00|1134.21|1132.01|1163.09|1160.89|1172.08|1169.88|1134.21|1132.01|0
1736861700000|2025-01-14 13:35:00|1163.57|1161.37|1158.81|1156.61|1163.57|1161.37|1151.43|1149.23|0
1736862000000|2025-01-14 13:40:00|1158.45|1156.25|1154.29|1152.09|1158.81|1156.61|1153.1|1150.9|0
1736862300000|2025-01-14 13:45:00|1155.11|1152.91|1162.61|1160.41|1162.61|1160.41|1154.29|1152.09|0
1736862600000|2025-01-14 13:50:00|1162.85|1160.65|1157.73|1155.53|1164.04|1161.84|1154.05|1151.85|0
1736862900000|2025-01-14 13:55:00|1157.61|1155.41|1151.82|1149.62|1157.85|1155.65|1150.18|1147.98|0
1736863200000|2025-01-14 14:00:00|1151.71|1149.51|1149.33|1147.13|1152.66|1150.46|1146|1143.8|0
1736863500000|2025-01-14 14:05:00|1149.09|1146.89|1151.1|1148.9|1153.13|1150.93|1149.09|1146.89|0
1736863800000|2025-01-14 14:10:00|1150.99|1148.79|1151.47|1149.27|1152.42|1150.22|1147.78|1145.58|0
1736864100000|2025-01-14 14:15:00|1151.7|1149.5|1155.27|1153.07|1157.17|1154.97|1151.23|1149.03|0
1736864400000|2025-01-14 14:20:00|1155.98|1153.78|1155.73|1153.53|1157.63|1155.43|1153.71|1151.51|0
1736864700000|2025-01-14 14:25:00|1155.85|1153.65|1157.04|1154.84|1158.95|1156.75|1155.38|1153.18|0
1736865000000|2025-01-14 14:30:00|1159.18|1156.98|1153.77|1151.57|1159.18|1156.98|1147.34|1145.14|0
1736865300000|2025-01-14 14:35:00|1153.29|1151.09|1160.69|1158.49|1161.62|1159.42|1153.29|1151.09|0
1736865600000|2025-01-14 14:40:00|1160.34|1158.14|1161.76|1159.56|1163.67|1161.47|1156.29|1154.09|0
1736865900000|2025-01-14 14:45:00|1161.53|1159.33|1153.49|1151.29|1162.72|1160.52|1147.25|1145.05|0
1736866200000|2025-01-14 14:50:00|1154.2|1152|1141.62|1139.42|1154.2|1152|1138.53|1136.33|0
1736866500000|2025-01-14 14:55:00|1141.85|1139.65|1137.06|1134.86|1145.18|1142.98|1134.45|1132.25|0
1736866800000|2025-01-14 15:00:00|1137.53|1135.33|1143.7|1141.5|1147.28|1145.08|1136.35|1134.15|0
1736867100000|2025-01-14 15:05:00|1143.23|1141.03|1150.62|1148.42|1154.19|1151.99|1142.99|1140.79|0
1736867400000|2025-01-14 15:10:00|1150.85|1148.65|1153.21|1151.01|1158.22|1156.02|1149.36|1147.16|0
1736867700000|2025-01-14 15:15:00|1153.44|1151.24|1155.73|1153.53|1158.93|1156.73|1153.44|1151.24|0
1736868000000|2025-01-14 15:20:00|1153.58|1151.38|1149.53|1147.33|1153.58|1151.38|1145.72|1143.52|0
1736868300000|2025-01-14 15:25:00|1149.05|1146.85|1145|1142.8|1153.58|1151.38|1143.09|1140.89|0
1736868600000|2025-01-14 15:30:00|1144.76|1142.56|1141.34|1139.14|1146.83|1144.63|1140.87|1138.67|0
1736868900000|2025-01-14 15:35:00|1141.7|1139.5|1136.34|1134.14|1144.44|1142.24|1135.86|1133.66|0
1736869200000|2025-01-14 15:40:00|1137.29|1135.09|1148.49|1146.29|1148.97|1146.77|1135.39|1133.19|0
1736869500000|2025-01-14 15:45:00|1147.54|1145.34|1139.43|1137.23|1148.49|1146.29|1139.43|1137.23|0
1736869800000|2025-01-14 15:50:00|1138.96|1136.76|1141.85|1139.65|1141.85|1139.65|1132.53|1130.33|0
1736870100000|2025-01-14 15:55:00|1141.61|1139.41|1132.08|1129.88|1142.09|1139.89|1132.08|1129.88|0
1736870400000|2025-01-14 16:00:00|1132.32|1130.12|1119|1116.8|1132.32|1130.12|1116.63|1114.43|0
1736870700000|2025-01-14 16:05:00|1119.48|1117.28|1125.18|1122.98|1127.67|1125.47|1118.53|1116.33|0
1736871000000|2025-01-14 16:10:00|1124.7|1122.5|1122.56|1120.36|1126.72|1124.52|1119.23|1117.03|0
1736871300000|2025-01-14 16:15:00|1122.8|1120.6|1122.21|1120.01|1126.6|1124.4|1119.47|1117.27|0
1736871600000|2025-01-14 16:20:00|1122.45|1120.25|1125.78|1123.58|1127.92|1125.72|1122.21|1120.01|0
1736871900000|2025-01-14 16:25:00|1125.54|1123.34|1122.33|1120.13|1133.33|1131.13|1122.33|1120.13|0
1736872200000|2025-01-14 16:30:00|1122.8|1120.6|1124.7|1122.5|1127.56|1125.36|1122.09|1119.89|0
1736872500000|2025-01-14 16:35:00|1124.47|1122.27|1118.72|1116.52|1125.18|1122.98|1116.38|1114.18|0
1736872800000|2025-01-14 16:40:00|1118.96|1116.76|1109.56|1107.36|1120.62|1118.42|1108.97|1106.77|0
1736873100000|2025-01-14 16:45:00|1109.45|1107.25|1109.56|1107.36|1111.82|1109.62|1107.79|1105.59|0
1736873400000|2025-01-14 16:50:00|1109.68|1107.48|1109.13|1106.93|1111.4|1109.2|1107.18|1104.98|0
1736873700000|2025-01-14 16:55:00|1109.61|1107.41|1102.96|1100.76|1111.74|1109.54|1102.96|1100.76|0
1736874000000|2025-01-14 17:00:00|1102.25|1100.05|1105.4|1103.2|1106.12|1103.92|1100.83|1098.63|0
1736874300000|2025-01-14 17:05:00|1104.93|1102.73|1108.49|1106.29|1110.86|1108.66|1102.79|1100.59|0
1736874600000|2025-01-14 17:10:00|1109.67|1107.47|1109.95|1107.75|1113.47|1111.27|1109.44|1107.24|0
1736874900000|2025-01-14 17:15:00|1109.71|1107.51|1110.66|1108.46|1115.05|1112.85|1109.48|1107.28|0
1736875200000|2025-01-14 17:20:00|1110.9|1108.7|1108.32|1106.12|1111.14|1108.94|1104.78|1102.58|0
1736875500000|2025-01-14 17:25:00|1108.56|1106.36|1111.52|1109.32|1114.02|1111.82|1108.56|1106.36|0
1736875800000|2025-01-14 17:30:00|1111.41|1109.21|1101.92|1099.72|1111.41|1109.21|1100.97|1098.77|0
1736876100000|2025-01-14 17:35:00|1102.15|1099.95|1108.67|1106.47|1108.67|1106.47|1099.07|1096.87|0
1736876400000|2025-01-14 17:40:00|1108.32|1106.12|1115.44|1113.24|1117.1|1114.9|1106.89|1104.69|0
1736876700000|2025-01-14 17:45:00|1115.2|1113|1114.25|1112.05|1116.63|1114.43|1111.64|1109.44|0
1736877000000|2025-01-14 17:50:00|1114.01|1111.81|1116.79|1114.59|1119.41|1117.21|1114.01|1111.81|0
1736877300000|2025-01-14 17:55:00|1117.03|1114.83|1116.32|1114.12|1117.14|1114.94|1112.04|1109.84|0
1736877600000|2025-01-14 18:00:00|1115.84|1113.64|1122.26|1120.06|1122.26|1120.06|1115.36|1113.16|0
1736877900000|2025-01-14 18:05:00|1122.13|1119.93|1122.02|1119.82|1123.92|1121.72|1120.59|1118.39|0
1736878200000|2025-01-14 18:10:00|1122.49|1120.29|1122.02|1119.82|1122.97|1120.77|1119.64|1117.44|0
1736878500000|2025-01-14 18:15:00|1121.54|1119.34|1125.82|1123.62|1128.75|1126.55|1120.35|1118.15|0
1736878800000|2025-01-14 18:20:00|1126.06|1123.86|1130.58|1128.38|1130.58|1128.38|1125.11|1122.91|0
1736879100000|2025-01-14 18:25:00|1130.34|1128.14|1133.91|1131.71|1135.58|1133.38|1130.11|1127.91|0
1736879400000|2025-01-14 18:30:00|1133.68|1131.48|1134.63|1132.43|1135.34|1133.14|1131.77|1129.57|0
1736879700000|2025-01-14 18:35:00|1134.87|1132.67|1139.39|1137.19|1139.39|1137.19|1133.91|1131.71|0
1736880000000|2025-01-14 18:40:00|1139.15|1136.95|1143.92|1141.72|1145.11|1142.91|1138.68|1136.48|0
1736880300000|2025-01-14 18:45:00|1143.68|1141.48|1146.92|1144.72|1147.64|1145.44|1142.49|1140.29|0
1736880600000|2025-01-14 18:50:00|1146.68|1144.48|1149.54|1147.34|1149.54|1147.34|1146.2|1144|0
1736880900000|2025-01-14 18:55:00|1149.78|1147.58|1148.59|1146.39|1150.98|1148.78|1147.4|1145.2|0
1736881200000|2025-01-14 19:00:00|1148.35|1146.15|1145.72|1143.52|1148.35|1146.15|1143.58|1141.38|0
1736881500000|2025-01-14 19:05:00|1145.49|1143.29|1146.44|1144.24|1149.54|1147.34|1144.53|1142.33|0
1736881800000|2025-01-14 19:10:00|1146.92|1144.72|1146.2|1144|1147.15|1144.95|1142.86|1140.66|0
1736882100000|2025-01-14 19:15:00|1146.44|1144.24|1149.3|1147.1|1150.97|1148.77|1146.2|1144|0
1736882400000|2025-01-14 19:20:00|1149.78|1147.58|1150.01|1147.81|1150.02|1147.82|1147.39|1145.19|0
1736882700000|2025-01-14 19:25:00|1149.78|1147.58|1144.05|1141.85|1151.69|1149.49|1144.05|1141.85|0
1736883000000|2025-01-14 19:30:00|1144.29|1142.09|1147.63|1145.43|1150.49|1148.29|1143.09|1140.89|0
1736883300000|2025-01-14 19:35:00|1147.86|1145.66|1148.58|1146.38|1150.97|1148.77|1147.86|1145.66|0
1736883600000|2025-01-14 19:40:00|1148.82|1146.62|1145|1142.8|1149.29|1147.09|1144.28|1142.08|0
1736883900000|2025-01-14 19:45:00|1144.64|1142.44|1142.56|1140.36|1145.11|1142.91|1142.32|1140.12|0
1736884200000|2025-01-14 19:50:00|1142.8|1140.6|1131.84|1129.64|1142.8|1140.6|1131.84|1129.64|0
1736884500000|2025-01-14 19:55:00|1132.32|1130.12|1121.28|1119.08|1132.79|1130.59|1119.14|1116.94|0
1736884800000|2025-01-14 20:00:00|1120.44|1118.24|1107.98|1105.78|1123.18|1120.98|1106.08|1103.88|0
1736885100000|2025-01-14 20:05:00|1107.74|1105.54|1111.77|1109.57|1113.43|1111.23|1104.66|1102.46|0
1736885400000|2025-01-14 20:10:00|1110.59|1108.39|1110.34|1108.14|1112.24|1110.04|1107.5|1105.3|0
1736885700000|2025-01-14 20:15:00|1110.58|1108.38|1114.47|1112.27|1117.47|1115.27|1110.58|1108.38|0
1736886000000|2025-01-14 20:20:00|1114.94|1112.74|1118.74|1116.54|1120.65|1118.45|1110.91|1108.71|0
1736886300000|2025-01-14 20:25:00|1118.98|1116.78|1119.69|1117.49|1120.17|1117.97|1114.94|1112.74|0
1736886600000|2025-01-14 20:30:00|1120.17|1117.97|1115.65|1113.45|1122.07|1119.87|1114.46|1112.26|0
1736886900000|2025-01-14 20:35:00|1115.89|1113.69|1112.33|1110.13|1120.88|1118.68|1111.85|1109.65|0
1736887200000|2025-01-14 20:40:00|1111.85|1109.65|1117.31|1115.11|1117.79|1115.59|1110.9|1108.7|0
1736887500000|2025-01-14 20:45:00|1118.03|1115.83|1120.9|1118.7|1124.23|1122.03|1116.86|1114.66|0
1736887800000|2025-01-14 20:50:00|1121.85|1119.65|1130.18|1127.98|1131.85|1129.65|1121.85|1119.65|0
1736888100000|2025-01-14 20:55:00|1128.27|1126.07|1136.37|1134.17|1136.61|1134.41|1128.27|1126.07|0
1736888400000|2025-01-14 21:00:00|1135.66|1133.46|1144.71|1142.51|1144.71|1142.51|1135.42|1133.22|0
1736888700000|2025-01-14 21:05:00|1144.48|1142.28|1144.24|1142.04|1145.67|1143.47|1143.76|1141.56|0
1736889000000|2025-01-14 21:10:00|1144.48|1142.28|1144.24|1142.04|1145.67|1143.47|1142.81|1140.61|0
1736889300000|2025-01-14 21:15:00|1144.47|1142.27|1145.77|1143.37|1146.6|1144.2|1144.47|1142.17|0
1736889600000|2025-01-14 21:20:00|1145.88|1143.48|1145.29|1142.89|1146.24|1143.84|1145.05|1142.65|0
1736889900000|2025-01-14 21:25:00|1145.53|1143.13|1146.36|1143.96|1146.48|1144.08|1145.29|1142.89|0
1736890200000|2025-01-14 21:30:00|1146.24|1143.84|1146.72|1144.32|1146.96|1144.56|1145.29|1142.89|0
1736890500000|2025-01-14 21:35:00|1146.48|1144.08|1146.72|1144.32|1148.15|1145.75|1146.48|1144.08|0
1736890800000|2025-01-14 21:40:00|1146.59|1144.19|1147.67|1145.27|1148.15|1145.75|1146.48|1144.08|0
1736891100000|2025-01-14 21:45:00|1147.43|1145.03|1145.04|1142.64|1147.43|1145.03|1144.57|1142.17|0
1736891400000|2025-01-14 21:50:00|1145.28|1142.88|1144.57|1142.17|1145.76|1143.36|1144.33|1141.93|0
1736891700000|2025-01-14 21:55:00|1144.8|1142.4|1144.92|1142.52|1145.28|1142.88|1144.44|1142.04|0
1736892000000|2025-01-14 22:00:00|1144.6|1142.2|1144.5|1142.1|1144.74|1142.34|1144.5|1142.1|0
1736892300000|2025-01-14 22:05:00|1144.47|1142.07|1144.22|1141.82|1144.47|1142.07|1144.11|1141.71|0
1736892600000|2025-01-14 22:10:00|1144.11|1141.71|1144.18|1141.78|1144.28|1141.88|1144.11|1141.71|0
1736892900000|2025-01-14 22:15:00|1144.11|1141.71|1143.82|1141.42|1144.22|1141.82|1143.76|1141.36|0
1736893200000|2025-01-14 22:20:00|1143.93|1141.53|1144.64|1142.24|1145.19|1142.79|1143.93|1141.53|0
1736893500000|2025-01-14 22:25:00|1144.63|1142.23|1144.77|1142.37|1144.77|1142.37|1144.63|1142.23|0
1736893800000|2025-01-14 22:30:00|1144.74|1142.34|1144.63|1142.23|1144.77|1142.37|1144.6|1142.2|0
1736894100000|2025-01-14 22:35:00|1144.49|1142.09|1144.56|1142.16|1144.59|1142.19|1144.28|1141.88|0
1736894400000|2025-01-14 22:40:00|1144.59|1142.19|1143.65|1141.25|1144.66|1142.26|1143.65|1141.25|0
1736894700000|2025-01-14 22:45:00|1143.61|1141.21|1143.78|1141.38|1143.78|1141.38|1143.5|1141.1|0
1736895000000|2025-01-14 22:50:00|1143.82|1141.42|1143.78|1141.38|1143.82|1141.42|1143.54|1141.14|0
1736895300000|2025-01-14 22:55:00|1143.99|1141.59|1144.03|1141.63|1144.42|1142.02|1143.71|1141.31|0
1736895600000|2025-01-14 23:00:00|1144.13|1141.73|1142.11|1139.71|1144.26|1141.86|1142.11|1139.71|0
1736895900000|2025-01-14 23:05:00|1141.87|1139.47|1140.68|1138.28|1141.87|1139.47|1140.68|1138.28|0
1736896200000|2025-01-14 23:10:00|1140.79|1138.39|1141.15|1138.75|1141.98|1139.58|1140.79|1138.39|0
1736896500000|2025-01-14 23:15:00|1140.92|1138.52|1141.15|1138.75|1141.39|1138.99|1140.44|1138.04|0
1736896800000|2025-01-14 23:20:00|1140.92|1138.52|1141.15|1138.75|1141.15|1138.75|1140.2|1137.8|0
1736897100000|2025-01-14 23:25:00|1140.91|1138.51|1140.2|1137.8|1140.91|1138.51|1139.96|1137.56|0
1736897400000|2025-01-14 23:30:00|1140.44|1138.04|1139.36|1136.96|1140.91|1138.51|1139.24|1136.84|0
1736897700000|2025-01-14 23:35:00|1139.24|1136.84|1140.43|1138.03|1140.91|1138.51|1138.64|1136.24|0
1736898000000|2025-01-14 23:40:00|1140.2|1137.8|1139|1136.6|1140.2|1137.8|1138.53|1136.13|0
1736898300000|2025-01-14 23:45:00|1138.88|1136.48|1139|1136.6|1139.48|1137.08|1138.76|1136.36|0
1736898600000|2025-01-14 23:50:00|1139.24|1136.84|1140.19|1137.79|1140.43|1138.03|1138.76|1136.36|0
1736898900000|2025-01-14 23:55:00|1140.43|1138.03|1140.43|1138.03|1140.43|1138.03|1140.19|1137.79|0
1736899200000|2025-01-15 00:00:00|1140.19|1137.79|1139.48|1137.08|1140.67|1138.27|1139.24|1136.84|0
1736899500000|2025-01-15 00:05:00|1139.71|1137.31|1139.24|1136.84|1139.95|1137.55|1138.76|1136.36|0
1736899800000|2025-01-15 00:10:00|1139|1136.6|1139|1136.6|1139.24|1136.84|1138.52|1136.12|0
1736900100000|2025-01-15 00:15:00|1139.24|1136.84|1139.71|1137.31|1139.95|1137.55|1139|1136.6|0
1736900400000|2025-01-15 00:20:00|1139.95|1137.55|1139.47|1137.07|1140.54|1138.14|1139.47|1137.07|0
1736900700000|2025-01-15 00:25:00|1139.59|1137.19|1138.76|1136.36|1139.71|1137.31|1138.52|1136.12|0
1736901000000|2025-01-15 00:30:00|1138.52|1136.12|1138.75|1136.35|1138.99|1136.59|1138.52|1136.12|0
1736901300000|2025-01-15 00:35:00|1138.87|1136.47|1138.99|1136.59|1139.34|1136.94|1138.52|1136.12|0
1736901600000|2025-01-15 00:40:00|1139.23|1136.83|1139.7|1137.3|1139.94|1137.54|1139.23|1136.83|0
1736901900000|2025-01-15 00:45:00|1139.94|1137.54|1139.7|1137.3|1139.94|1137.54|1138.75|1136.35|0
1736902200000|2025-01-15 00:50:00|1139.94|1137.54|1139.58|1137.18|1139.94|1137.54|1139.23|1136.83|0
1736902500000|2025-01-15 00:55:00|1139.46|1137.06|1140.89|1138.49|1141.13|1138.73|1139.46|1137.06|0
1736902800000|2025-01-15 01:00:00|1141.13|1138.73|1141.13|1138.73|1141.61|1139.21|1140.65|1138.25|0
1736903100000|2025-01-15 01:05:00|1141.01|1138.61|1141.6|1139.2|1142.08|1139.68|1140.89|1138.49|0
1736903400000|2025-01-15 01:10:00|1141.84|1139.44|1141.13|1138.73|1142.08|1139.68|1140.17|1137.77|0
1736903700000|2025-01-15 01:15:00|1141|1138.6|1141.84|1139.44|1141.84|1139.44|1140.89|1138.49|0
1736904000000|2025-01-15 01:20:00|1141.72|1139.32|1142.08|1139.68|1142.08|1139.68|1141.6|1139.2|0
1736904300000|2025-01-15 01:25:00|1141.95|1139.55|1141.84|1139.44|1142.31|1139.91|1141.36|1138.96|0
1736904600000|2025-01-15 01:30:00|1141.74|1139.54|1139.83|1137.63|1141.74|1139.54|1139.59|1137.39|0
1736904900000|2025-01-15 01:35:00|1140.07|1137.87|1140.54|1138.34|1140.78|1138.58|1139.83|1137.63|0
1736905200000|2025-01-15 01:40:00|1140.42|1138.22|1140.66|1138.46|1141.02|1138.82|1140.31|1138.11|0
1736905500000|2025-01-15 01:45:00|1140.78|1138.58|1141.26|1139.06|1141.26|1139.06|1140.54|1138.34|0
1736905800000|2025-01-15 01:50:00|1140.89|1138.69|1141.49|1139.29|1141.49|1139.29|1140.78|1138.58|0
1736906100000|2025-01-15 01:55:00|1141.26|1139.06|1141.25|1139.05|1141.49|1139.29|1141.02|1138.82|0
1736906400000|2025-01-15 02:00:00|1141.49|1139.29|1141.02|1138.82|1141.73|1139.53|1140.78|1138.58|0
1736906700000|2025-01-15 02:05:00|1140.78|1138.58|1140.3|1138.1|1140.78|1138.58|1139.82|1137.62|0
1736907000000|2025-01-15 02:10:00|1140.06|1137.86|1140.06|1137.86|1140.3|1138.1|1139.58|1137.38|0
1736907300000|2025-01-15 02:15:00|1140.17|1137.97|1140.41|1138.21|1140.54|1138.34|1139.82|1137.62|0
1736907600000|2025-01-15 02:20:00|1140.3|1138.1|1140.3|1138.1|1140.77|1138.57|1140.3|1138.1|0
1736907900000|2025-01-15 02:25:00|1140.53|1138.33|1140.77|1138.57|1141.01|1138.81|1140.53|1138.33|0
1736908200000|2025-01-15 02:30:00|1140.89|1138.69|1139.82|1137.62|1140.89|1138.69|1139.58|1137.38|0
1736908500000|2025-01-15 02:35:00|1139.46|1137.26|1137.67|1135.47|1139.58|1137.38|1137.67|1135.47|0
1736908800000|2025-01-15 02:40:00|1137.91|1135.71|1138.39|1136.19|1138.39|1136.19|1137.91|1135.71|0
1736909100000|2025-01-15 02:45:00|1138.15|1135.95|1137.43|1135.23|1138.39|1136.19|1137.43|1135.23|0
1736909400000|2025-01-15 02:50:00|1137.55|1135.35|1137.91|1135.71|1137.91|1135.71|1137.43|1135.23|0
1736909700000|2025-01-15 02:55:00|1137.67|1135.47|1137.91|1135.71|1137.91|1135.71|1137.67|1135.47|0
1736910000000|2025-01-15 03:00:00|1137.43|1135.23|1137.43|1135.23|1137.67|1135.47|1137.43|1135.23|0
1736910300000|2025-01-15 03:05:00|1137.3|1135.1|1137.19|1134.99|1137.43|1135.23|1136.95|1134.75|0
1736910600000|2025-01-15 03:10:00|1137.43|1135.23|1137.66|1135.46|1137.66|1135.46|1137.43|1135.23|0
1736910900000|2025-01-15 03:15:00|1137.9|1135.7|1137.66|1135.46|1138.14|1135.94|1137.42|1135.22|0
1736911200000|2025-01-15 03:20:00|1137.42|1135.22|1137.66|1135.46|1137.9|1135.7|1137.42|1135.22|0
1736911500000|2025-01-15 03:25:00|1137.9|1135.7|1137.9|1135.7|1138.14|1135.94|1137.66|1135.46|0
1736911800000|2025-01-15 03:30:00|1138.14|1135.94|1137.42|1135.22|1138.14|1135.94|1137.18|1134.98|0
1736912100000|2025-01-15 03:35:00|1137.66|1135.46|1138.61|1136.41|1138.61|1136.41|1137.66|1135.46|0
1736912400000|2025-01-15 03:40:00|1138.37|1136.17|1137.42|1135.22|1138.61|1136.41|1137.42|1135.22|0
1736912700000|2025-01-15 03:45:00|1137.24|1135.04|1137.24|1135.04|1137.48|1135.28|1137.24|1135.04|0
1736913000000|2025-01-15 03:50:00|1137.12|1134.92|1137.36|1135.16|1137.48|1135.28|1137|1134.8|0
1736913300000|2025-01-15 03:55:00|1137.48|1135.28|1137|1134.8|1137.48|1135.28|1136.76|1134.56|0
1736913600000|2025-01-15 04:00:00|1137.12|1134.92|1136.29|1134.09|1137.12|1134.92|1136.05|1133.85|0
1736913900000|2025-01-15 04:05:00|1136.16|1133.96|1135.33|1133.13|1136.29|1134.09|1135.33|1133.13|0
1736914200000|2025-01-15 04:10:00|1135.57|1133.37|1135.78|1133.58|1136.02|1133.82|1135.54|1133.34|0
1736914500000|2025-01-15 04:15:00|1136.02|1133.82|1136.02|1133.82|1136.49|1134.29|1136.02|1133.82|0
1736914800000|2025-01-15 04:20:00|1136.01|1133.81|1136.37|1134.17|1136.49|1134.29|1136.01|1133.81|0
1736915100000|2025-01-15 04:25:00|1136.49|1134.29|1136.01|1133.81|1136.49|1134.29|1136.01|1133.81|0
1736915400000|2025-01-15 04:30:00|1136.25|1134.05|1137.68|1135.48|1137.92|1135.72|1136.25|1134.05|0
1736915700000|2025-01-15 04:35:00|1137.44|1135.24|1137.2|1135|1137.55|1135.35|1136.96|1134.76|0
1736916000000|2025-01-15 04:40:00|1137.44|1135.24|1137.44|1135.24|1137.68|1135.48|1137.44|1135.24|0
1736916300000|2025-01-15 04:45:00|1137.2|1135|1137.91|1135.71|1137.91|1135.71|1137.2|1135|0
1736916600000|2025-01-15 04:50:00|1138.15|1135.95|1138.15|1135.95|1138.15|1135.95|1137.91|1135.71|0
1736916900000|2025-01-15 04:55:00|1137.91|1135.71|1138.15|1135.95|1138.15|1135.95|1137.91|1135.71|0
1736917200000|2025-01-15 05:00:00|1138.03|1135.83|1136.96|1134.76|1138.15|1135.95|1135.88|1133.68|0
1736917500000|2025-01-15 05:05:00|1136.72|1134.52|1137.43|1135.23|1137.67|1135.47|1136.72|1134.52|0
1736917800000|2025-01-15 05:10:00|1137.31|1135.11|1137.19|1134.99|1137.43|1135.23|1136.96|1134.76|0
1736918100000|2025-01-15 05:15:00|1137.43|1135.23|1136.95|1134.75|1137.67|1135.47|1136.95|1134.75|0
1736918400000|2025-01-15 05:20:00|1137.19|1134.99|1137.19|1134.99|1137.91|1135.71|1136.71|1134.51|0
1736918700000|2025-01-15 05:25:00|1136.95|1134.75|1137.67|1135.47|1137.67|1135.47|1136.95|1134.75|0
1736919000000|2025-01-15 05:30:00|1137.54|1135.34|1137.43|1135.23|1138.62|1136.42|1137.19|1134.99|0
1736919300000|2025-01-15 05:35:00|1137.19|1134.99|1137.43|1135.23|1137.43|1135.23|1137.19|1134.99|0
1736919600000|2025-01-15 05:40:00|1137.3|1135.1|1137.42|1135.22|1137.66|1135.46|1136.95|1134.75|0
1736919900000|2025-01-15 05:45:00|1137.54|1135.34|1137.66|1135.46|1137.9|1135.7|1137.54|1135.34|0
1736920200000|2025-01-15 05:50:00|1137.42|1135.22|1137.66|1135.46|1137.9|1135.7|1137.42|1135.22|0
1736920500000|2025-01-15 05:55:00|1137.77|1135.57|1137.18|1134.98|1137.77|1135.57|1137.18|1134.98|0
1736920800000|2025-01-15 06:00:00|1137.3|1135.1|1137.66|1135.46|1137.66|1135.46|1137.18|1134.98|0
1736921100000|2025-01-15 06:05:00|1137.9|1135.7|1136.94|1134.74|1137.9|1135.7|1136.94|1134.74|0
1736921400000|2025-01-15 06:10:00|1137.18|1134.98|1136.94|1134.74|1137.42|1135.22|1136.94|1134.74|0
1736921700000|2025-01-15 06:15:00|1137.18|1134.98|1137.65|1135.45|1137.89|1135.69|1137.18|1134.98|0
1736922000000|2025-01-15 06:20:00|1137.89|1135.69|1138.61|1136.41|1138.84|1136.64|1137.89|1135.69|0
1736922300000|2025-01-15 06:25:00|1138.72|1136.52|1138.84|1136.64|1138.84|1136.64|1138.72|1136.52|0
1736922600000|2025-01-15 06:30:00|1139.08|1136.88|1139.08|1136.88|1139.08|1136.88|1138.6|1136.4|0
1736922900000|2025-01-15 06:35:00|1138.84|1136.64|1139.32|1137.12|1139.56|1137.36|1138.84|1136.64|0
1736923200000|2025-01-15 06:40:00|1139.08|1136.88|1139.55|1137.35|1139.79|1137.59|1138.84|1136.64|0
1736923500000|2025-01-15 06:45:00|1139.79|1137.59|1139.32|1137.12|1139.79|1137.59|1139.08|1136.88|0
1736923800000|2025-01-15 06:50:00|1139.31|1137.11|1139.31|1137.11|1139.79|1137.59|1139.31|1137.11|0
1736924100000|2025-01-15 06:55:00|1139.08|1136.88|1139.07|1136.87|1139.31|1137.11|1138.6|1136.4|0
1736924400000|2025-01-15 07:00:00|1139.31|1137.11|1140.03|1137.83|1140.27|1138.07|1139.31|1137.11|0
1736924700000|2025-01-15 07:05:00|1139.79|1137.59|1139.9|1137.7|1140.14|1137.94|1139.42|1137.22|0
1736925000000|2025-01-15 07:10:00|1140.03|1137.83|1140.26|1138.06|1140.26|1138.06|1139.79|1137.59|0
1736925300000|2025-01-15 07:15:00|1140.02|1137.82|1140.26|1138.06|1140.5|1138.3|1140.02|1137.82|0
1736925600000|2025-01-15 07:20:00|1140.02|1137.82|1139.89|1137.69|1140.36|1138.16|1139.31|1137.11|0
1736925900000|2025-01-15 07:25:00|1140.13|1137.93|1140.36|1138.16|1140.6|1138.4|1139.89|1137.69|0
1736926200000|2025-01-15 07:30:00|1140.6|1138.4|1140.36|1138.16|1140.6|1138.4|1140.12|1137.92|0
1736926500000|2025-01-15 07:35:00|1140.48|1138.28|1139.65|1137.45|1140.48|1138.28|1139.41|1137.21|0
1736926800000|2025-01-15 07:40:00|1139.52|1137.32|1137.74|1135.54|1139.65|1137.45|1137.26|1135.06|0
1736927100000|2025-01-15 07:45:00|1137.5|1135.3|1137.74|1135.54|1138.22|1136.02|1137.5|1135.3|0
1736927400000|2025-01-15 07:50:00|1137.85|1135.65|1138.45|1136.25|1138.45|1136.25|1137.74|1135.54|0
1736927700000|2025-01-15 07:55:00|1139.17|1136.97|1138.45|1136.25|1139.17|1136.97|1138.21|1136.01|0
1736928000000|2025-01-15 08:00:00|1138.93|1136.73|1137.26|1135.06|1138.93|1136.73|1133.93|1131.73|0
1736928300000|2025-01-15 08:05:00|1137.5|1135.3|1137.97|1135.77|1138.45|1136.25|1137.02|1134.82|0
1736928600000|2025-01-15 08:10:00|1138.45|1136.25|1137.97|1135.77|1139.16|1136.96|1137.26|1135.06|0
1736928900000|2025-01-15 08:15:00|1137.49|1135.29|1136.3|1134.1|1137.73|1135.53|1135.11|1132.91|0
1736929200000|2025-01-15 08:20:00|1135.94|1133.74|1137.37|1135.17|1137.97|1135.77|1135.59|1133.39|0
1736929500000|2025-01-15 08:25:00|1137.49|1135.29|1139.16|1136.96|1139.87|1137.67|1137.49|1135.29|0
1736929800000|2025-01-15 08:30:00|1138.92|1136.72|1139.16|1136.96|1139.87|1137.67|1138.44|1136.24|0
1736930100000|2025-01-15 08:35:00|1138.92|1136.72|1139.39|1137.19|1139.87|1137.67|1138.92|1136.72|0
1736930400000|2025-01-15 08:40:00|1139.63|1137.43|1140.58|1138.38|1140.58|1138.38|1139.16|1136.96|0
1736930700000|2025-01-15 08:45:00|1140.46|1138.26|1140.34|1138.14|1141.06|1138.86|1140.11|1137.91|0
1736931000000|2025-01-15 08:50:00|1140.46|1138.26|1138.91|1136.71|1140.58|1138.38|1138.68|1136.48|0
1736931300000|2025-01-15 08:55:00|1138.68|1136.48|1138.2|1136|1139.15|1136.95|1137.48|1135.28|0
1736931600000|2025-01-15 09:00:00|1137.96|1135.76|1139.39|1137.19|1139.86|1137.66|1137.01|1134.81|0
1736931900000|2025-01-15 09:05:00|1139.5|1137.3|1140.1|1137.9|1140.1|1137.9|1138.91|1136.71|0
1736932200000|2025-01-15 09:10:00|1139.86|1137.66|1139.86|1137.66|1140.58|1138.38|1139.62|1137.42|0
1736932500000|2025-01-15 09:15:00|1139.62|1137.42|1139.62|1137.42|1140.1|1137.9|1139.38|1137.18|0
1736932800000|2025-01-15 09:20:00|1139.86|1137.66|1139.38|1137.18|1140.1|1137.9|1137.95|1135.75|0
1736933100000|2025-01-15 09:25:00|1139.5|1137.3|1140.1|1137.9|1140.1|1137.9|1138.43|1136.23|0
1736933400000|2025-01-15 09:30:00|1140.34|1138.14|1140.1|1137.9|1140.81|1138.61|1140.1|1137.9|0
1736933700000|2025-01-15 09:35:00|1139.97|1137.77|1142.24|1140.04|1142.72|1140.52|1139.86|1137.66|0
1736934000000|2025-01-15 09:40:00|1142.12|1139.92|1144.14|1141.94|1144.62|1142.42|1141.05|1138.85|0
1736934300000|2025-01-15 09:45:00|1143.78|1141.58|1143.67|1141.47|1145.34|1143.14|1143.19|1140.99|0
1736934600000|2025-01-15 09:50:00|1143.19|1140.99|1142.47|1140.27|1143.19|1140.99|1141.28|1139.08|0
1736934900000|2025-01-15 09:55:00|1142.59|1140.39|1142.44|1140.24|1143.67|1141.47|1141.96|1139.76|0
1736935200000|2025-01-15 10:00:00|1142.68|1140.48|1142.68|1140.48|1143.15|1140.95|1142.32|1140.12|0
1736935500000|2025-01-15 10:05:00|1142.92|1140.72|1142.2|1140|1143.15|1140.95|1141.72|1139.52|0
1736935800000|2025-01-15 10:10:00|1141.96|1139.76|1141.24|1139.04|1143.03|1140.83|1141.24|1139.04|0
1736936100000|2025-01-15 10:15:00|1141.01|1138.81|1139.1|1136.9|1141.48|1139.28|1137.78|1135.58|0
1736936400000|2025-01-15 10:20:00|1138.86|1136.66|1141|1138.8|1141|1138.8|1138.15|1135.95|0
1736936700000|2025-01-15 10:25:00|1140.88|1138.68|1142.91|1140.71|1143.86|1141.66|1140.88|1138.68|0
1736937000000|2025-01-15 10:30:00|1142.79|1140.59|1144.1|1141.9|1144.58|1142.38|1142.79|1140.59|0
1736937300000|2025-01-15 10:35:00|1143.98|1141.78|1144.21|1142.01|1145.29|1143.09|1143.86|1141.66|0
1736937600000|2025-01-15 10:40:00|1144.34|1142.14|1144.96|1142.76|1145.2|1143|1144.1|1141.9|0
1736937900000|2025-01-15 10:45:00|1145.2|1143|1145.2|1143|1146.39|1144.19|1144.72|1142.52|0
1736938200000|2025-01-15 10:50:00|1145.31|1143.11|1145.2|1143|1145.67|1143.47|1144.96|1142.76|0
1736938500000|2025-01-15 10:55:00|1145.43|1143.23|1145.67|1143.47|1145.91|1143.71|1144.48|1142.28|0
1736938800000|2025-01-15 11:00:00|1145.91|1143.71|1146.15|1143.95|1146.39|1144.19|1145.55|1143.35|0
1736939100000|2025-01-15 11:05:00|1146.26|1144.06|1146.62|1144.42|1146.62|1144.42|1145.67|1143.47|0
1736939400000|2025-01-15 11:10:00|1146.38|1144.18|1146.74|1144.54|1146.86|1144.66|1145.91|1143.71|0
1736939700000|2025-01-15 11:15:00|1146.86|1144.66|1146.14|1143.94|1146.86|1144.66|1146.02|1143.82|0
1736940000000|2025-01-15 11:20:00|1145.67|1143.47|1145.9|1143.7|1146.14|1143.94|1145.19|1142.99|0
1736940300000|2025-01-15 11:25:00|1146.14|1143.94|1145.9|1143.7|1146.86|1144.66|1145.67|1143.47|0
1736940600000|2025-01-15 11:30:00|1146.14|1143.94|1147.81|1145.61|1147.81|1145.61|1145.9|1143.7|0
1736940900000|2025-01-15 11:35:00|1148.05|1145.85|1150.84|1148.64|1150.84|1148.64|1147.93|1145.73|0
1736941200000|2025-01-15 11:40:00|1151.08|1148.88|1152.27|1150.07|1152.27|1150.07|1150.84|1148.64|0
1736941500000|2025-01-15 11:45:00|1152.04|1149.84|1154.9|1152.7|1155.61|1153.41|1150.84|1148.64|0
1736941800000|2025-01-15 11:50:00|1154.53|1152.33|1155.85|1153.65|1156.33|1154.13|1152.75|1150.55|0
1736942100000|2025-01-15 11:55:00|1156.09|1153.89|1156.09|1153.89|1159.19|1156.99|1156.09|1153.89|0
1736942400000|2025-01-15 12:00:00|1155.85|1153.65|1155.96|1153.76|1158|1155.8|1154.66|1152.46|0
1736942700000|2025-01-15 12:05:00|1156.09|1153.89|1158|1155.8|1158.24|1156.04|1156.09|1153.89|0
1736943000000|2025-01-15 12:10:00|1158.24|1156.04|1157.23|1155.03|1158.57|1156.37|1156.75|1154.55|0
1736943300000|2025-01-15 12:15:00|1156.99|1154.79|1157.46|1155.26|1157.7|1155.5|1156.51|1154.31|0
1736943600000|2025-01-15 12:20:00|1157.22|1155.02|1154.84|1152.64|1157.22|1155.02|1153.16|1150.96|0
1736943900000|2025-01-15 12:25:00|1154.12|1151.92|1152.93|1150.73|1154.84|1152.64|1152.45|1150.25|0
1736944200000|2025-01-15 12:30:00|1152.69|1150.49|1153.4|1151.2|1153.64|1151.44|1151.49|1149.29|0
1736944500000|2025-01-15 12:35:00|1153.64|1151.44|1155.42|1153.22|1155.55|1153.35|1152.68|1150.48|0
1736944800000|2025-01-15 12:40:00|1155.55|1153.35|1156.74|1154.54|1156.98|1154.78|1155.31|1153.11|0
1736945100000|2025-01-15 12:45:00|1156.5|1154.3|1155.79|1153.59|1157.94|1155.74|1155.55|1153.35|0
1736945400000|2025-01-15 12:50:00|1156.26|1154.06|1155.07|1152.87|1156.26|1154.06|1154.83|1152.63|0
1736945700000|2025-01-15 12:55:00|1154.59|1152.39|1154.83|1152.63|1154.83|1152.63|1152.68|1150.48|0
1736946000000|2025-01-15 13:00:00|1154.59|1152.39|1156.4|1154.2|1156.4|1154.2|1154.59|1152.39|0
1736946300000|2025-01-15 13:05:00|1156.51|1154.31|1155.92|1153.72|1157.59|1155.39|1154.96|1152.76|0
1736946600000|2025-01-15 13:10:00|1155.68|1153.48|1154.72|1152.52|1156.64|1154.44|1154.25|1152.05|0
1736946900000|2025-01-15 13:15:00|1155.44|1153.24|1154.25|1152.05|1155.44|1153.24|1153.29|1151.09|0
1736947200000|2025-01-15 13:20:00|1154.01|1151.81|1157.59|1155.39|1157.83|1155.63|1153.53|1151.33|0
1736947500000|2025-01-15 13:25:00|1157.7|1155.5|1156.47|1153.39|1158.62|1155.63|1155.04|1151.96|0
1736947800000|2025-01-15 13:30:00|1183.74|1180.66|1216.41|1213.33|1216.41|1213.33|1183.74|1180.66|0
1736948100000|2025-01-15 13:35:00|1217.26|1214.18|1221.58|1218.5|1221.58|1218.5|1213.65|1210.57|0
1736948400000|2025-01-15 13:40:00|1221.82|1218.74|1222.62|1219.98|1225.96|1222.88|1219.48|1216.4|0
1736948700000|2025-01-15 13:45:00|1222.27|1219.63|1224.43|1221.79|1229.72|1227.08|1222.27|1219.63|0
1736949000000|2025-01-15 13:50:00|1223.71|1221.07|1222.02|1219.38|1225.15|1222.51|1221.06|1218.42|0
1736949300000|2025-01-15 13:55:00|1221.78|1219.14|1221.54|1218.9|1222.74|1220.1|1218.66|1216.02|0
1736949600000|2025-01-15 14:00:00|1221.3|1218.66|1225.39|1222.75|1225.87|1223.23|1221.3|1218.66|0
1736949900000|2025-01-15 14:05:00|1224.91|1222.27|1217.69|1215.05|1224.91|1222.27|1217.69|1215.05|0
1736950200000|2025-01-15 14:10:00|1217.45|1214.81|1215.31|1213.11|1217.94|1215.3|1213.85|1211.21|0
1736950500000|2025-01-15 14:15:00|1214.83|1212.63|1213.63|1211.43|1215.19|1212.99|1213.63|1211.43|0
1736950800000|2025-01-15 14:20:00|1213.87|1211.67|1214.71|1212.51|1215.55|1213.35|1212.43|1210.23|0
1736951100000|2025-01-15 14:25:00|1214.95|1212.75|1215.31|1213.11|1217.83|1215.63|1213.27|1211.07|0
1736951400000|2025-01-15 14:30:00|1217.83|1215.63|1217.66|1215.46|1220.72|1218.52|1210.14|1207.94|0
1736951700000|2025-01-15 14:35:00|1217.9|1215.7|1212.85|1210.65|1219.34|1217.14|1203.96|1201.76|0
1736952000000|2025-01-15 14:40:00|1213.57|1211.37|1223.19|1220.99|1223.19|1220.99|1213.57|1211.37|0
1736952300000|2025-01-15 14:45:00|1223.91|1221.71|1232.31|1230.11|1232.55|1230.35|1222.13|1219.93|0
1736952600000|2025-01-15 14:50:00|1232.07|1229.87|1225.57|1223.37|1232.07|1229.87|1224.13|1221.93|0
1736952900000|2025-01-15 14:55:00|1225.2|1223|1229.9|1227.7|1232.31|1230.11|1221.96|1219.76|0
1736953200000|2025-01-15 15:00:00|1230.87|1228.67|1232.79|1230.59|1235.44|1233.24|1230.62|1228.42|0
1736953500000|2025-01-15 15:05:00|1233.27|1231.07|1232.31|1230.11|1234.72|1232.52|1227.25|1225.05|0
1736953800000|2025-01-15 15:10:00|1232.55|1230.35|1234.24|1232.04|1237.61|1235.41|1231.83|1229.63|0
1736954100000|2025-01-15 15:15:00|1234.48|1232.28|1240.02|1237.82|1240.74|1238.54|1233.51|1231.31|0
1736954400000|2025-01-15 15:20:00|1239.78|1237.58|1236.88|1234.68|1239.78|1237.58|1235.2|1233|0
1736954700000|2025-01-15 15:25:00|1236.64|1234.44|1235.04|1232.84|1236.88|1234.68|1232.79|1230.59|0
1736955000000|2025-01-15 15:30:00|1235.28|1233.08|1233.59|1231.39|1236.97|1234.77|1229.5|1227.3|0
1736955300000|2025-01-15 15:35:00|1232.39|1230.19|1229.26|1227.06|1234.08|1231.88|1225.41|1223.21|0
1736955600000|2025-01-15 15:40:00|1229.12|1226.92|1228.64|1226.44|1232.97|1230.77|1226.95|1224.75|0
1736955900000|2025-01-15 15:45:00|1228.16|1225.96|1224.79|1222.59|1230.81|1228.61|1223.58|1221.38|0
1736956200000|2025-01-15 15:50:00|1225.03|1222.83|1229.12|1226.92|1230.32|1228.12|1222.62|1220.42|0
1736956500000|2025-01-15 15:55:00|1228.88|1226.68|1223.34|1221.14|1231.29|1229.09|1223.34|1221.14|0
1736956800000|2025-01-15 16:00:00|1223.58|1221.38|1228.39|1226.19|1230.8|1228.6|1223.58|1221.38|0
1736957100000|2025-01-15 16:05:00|1229.12|1226.92|1224.78|1222.58|1231.04|1228.84|1221.41|1219.21|0
1736957400000|2025-01-15 16:10:00|1225.26|1223.06|1226.95|1224.75|1228.15|1225.95|1222.86|1220.66|0
1736957700000|2025-01-15 16:15:00|1226.71|1224.51|1222.73|1220.53|1227.43|1225.23|1219.73|1217.53|0
1736958000000|2025-01-15 16:20:00|1223.1|1220.9|1225.02|1222.82|1229.11|1226.91|1218.52|1216.32|0
1736958300000|2025-01-15 16:25:00|1224.41|1222.21|1221.65|1219.45|1224.78|1222.58|1221.17|1218.97|0
1736958600000|2025-01-15 16:30:00|1220.45|1218.25|1210.04|1207.84|1220.45|1218.25|1208.28|1206.08|0
1736958900000|2025-01-15 16:35:00|1209.8|1207.6|1214.13|1211.93|1217.74|1215.54|1209.8|1207.6|0
1736959200000|2025-01-15 16:40:00|1214.37|1212.17|1209.56|1207.36|1216.05|1213.85|1209.32|1207.12|0
1736959500000|2025-01-15 16:45:00|1209.8|1207.6|1211.48|1209.28|1211.97|1209.77|1209.08|1206.88|0
1736959800000|2025-01-15 16:50:00|1211|1208.8|1210.04|1207.84|1212.21|1210.01|1206.68|1204.48|0
1736960100000|2025-01-15 16:55:00|1209.32|1207.12|1211.48|1209.28|1212.68|1210.48|1208.36|1206.16|0
1736960400000|2025-01-15 17:00:00|1211.24|1209.04|1215.33|1213.13|1216.53|1214.33|1210.28|1208.08|0
1736960700000|2025-01-15 17:05:00|1215.2|1213|1219.86|1217.66|1220.67|1218.47|1214.61|1212.41|0
1736961000000|2025-01-15 17:10:00|1220.1|1217.9|1220.34|1218.14|1222.5|1220.3|1219.14|1216.94|0
1736961300000|2025-01-15 17:15:00|1221.06|1218.86|1218.17|1215.97|1224.19|1221.99|1217.93|1215.73|0
1736961600000|2025-01-15 17:20:00|1218.65|1216.45|1217.93|1215.73|1221.54|1219.34|1216.25|1214.05|0
1736961900000|2025-01-15 17:25:00|1218.41|1216.21|1222.11|1219.91|1222.22|1220.02|1218.02|1215.82|0
1736962200000|2025-01-15 17:30:00|1221.87|1219.67|1225.24|1223.04|1226.08|1223.88|1221.87|1219.67|0
1736962500000|2025-01-15 17:35:00|1225.72|1223.52|1228.61|1226.41|1228.85|1226.65|1224.27|1222.07|0
1736962800000|2025-01-15 17:40:00|1228.37|1226.17|1229.33|1227.13|1230.05|1227.85|1227.76|1225.56|0
1736963100000|2025-01-15 17:45:00|1229.57|1227.37|1228.96|1226.76|1230.33|1228.13|1227.64|1225.44|0
1736963400000|2025-01-15 17:50:00|1229.2|1227|1226.79|1224.59|1229.2|1227|1223.18|1220.98|0
1736963700000|2025-01-15 17:55:00|1226.67|1224.47|1221.02|1218.82|1226.67|1224.47|1220.29|1218.09|0
1736964000000|2025-01-15 18:00:00|1221.26|1219.06|1227.75|1225.55|1228.23|1226.03|1221.26|1219.06|0
1736964300000|2025-01-15 18:05:00|1227.99|1225.79|1225.35|1223.15|1229.44|1227.24|1224.86|1222.66|0
1736964600000|2025-01-15 18:10:00|1225.59|1223.39|1227.51|1225.31|1227.99|1225.79|1225.34|1223.14|0
1736964900000|2025-01-15 18:15:00|1227.75|1225.55|1230.64|1228.44|1230.88|1228.68|1227.27|1225.07|0
1736965200000|2025-01-15 18:20:00|1230.88|1228.68|1231.12|1228.92|1231.84|1229.64|1230.4|1228.2|0
1736965500000|2025-01-15 18:25:00|1230.88|1228.68|1233.77|1231.57|1233.77|1231.57|1230.16|1227.96|0
1736965800000|2025-01-15 18:30:00|1233.64|1231.44|1233.77|1231.57|1236.18|1233.98|1233.29|1231.09|0
1736966100000|2025-01-15 18:35:00|1234.01|1231.81|1233.05|1230.85|1234.01|1231.81|1231.12|1228.92|0
1736966400000|2025-01-15 18:40:00|1233.29|1231.09|1234.97|1232.77|1235.57|1233.37|1232.08|1229.88|0
1736966700000|2025-01-15 18:45:00|1235.21|1233.01|1234.97|1232.77|1236.42|1234.22|1234.01|1231.81|0
1736967000000|2025-01-15 18:50:00|1235.21|1233.01|1237.35|1235.15|1237.59|1235.39|1235.21|1233.01|0
1736967300000|2025-01-15 18:55:00|1237.59|1235.39|1236.15|1233.95|1237.59|1235.39|1235.43|1233.23|0
1736967600000|2025-01-15 19:00:00|1236.39|1234.19|1237.95|1235.75|1238.8|1236.6|1235.67|1233.47|0
1736967900000|2025-01-15 19:05:00|1237.83|1235.63|1237.35|1235.15|1238.8|1236.6|1236.87|1234.67|0
1736968200000|2025-01-15 19:10:00|1237.11|1234.91|1238.48|1236.28|1239.2|1237|1236.55|1234.35|0
1736968500000|2025-01-15 19:15:00|1238.23|1236.03|1237.75|1235.55|1239.44|1237.24|1237.03|1234.83|0
1736968800000|2025-01-15 19:20:00|1237.63|1235.43|1236.06|1233.86|1239.2|1237|1235.58|1233.38|0
1736969100000|2025-01-15 19:25:00|1236.3|1234.1|1241.85|1239.65|1242.09|1239.89|1235.82|1233.62|0
1736969400000|2025-01-15 19:30:00|1242.09|1239.89|1242.81|1240.61|1244.62|1242.42|1241.61|1239.41|0
1736969700000|2025-01-15 19:35:00|1243.05|1240.85|1246.67|1244.47|1247.39|1245.19|1242.81|1240.61|0
1736970000000|2025-01-15 19:40:00|1246.91|1244.71|1242.33|1240.13|1247.88|1245.68|1242.09|1239.89|0
1736970300000|2025-01-15 19:45:00|1242.09|1239.89|1243.29|1241.09|1244.74|1242.54|1241.36|1239.16|0
1736970600000|2025-01-15 19:50:00|1243.53|1241.33|1245.7|1243.5|1245.94|1243.74|1241.36|1239.16|0
1736970900000|2025-01-15 19:55:00|1245.46|1243.26|1244.74|1242.54|1245.7|1243.5|1243.53|1241.33|0
1736971200000|2025-01-15 20:00:00|1245.22|1243.02|1244.5|1242.3|1246.67|1244.47|1244.01|1241.81|0
1736971500000|2025-01-15 20:05:00|1244.74|1242.54|1245.47|1243.27|1246.18|1243.98|1244.18|1241.98|0
1736971800000|2025-01-15 20:10:00|1245.71|1243.51|1247.64|1245.44|1248.36|1246.16|1245.71|1243.51|0
1736972100000|2025-01-15 20:15:00|1247.4|1245.2|1246.43|1244.23|1247.64|1245.44|1245.71|1243.51|0
1736972400000|2025-01-15 20:20:00|1246.55|1244.35|1248.55|1246.35|1249.03|1246.83|1246.19|1243.99|0
1736972700000|2025-01-15 20:25:00|1248.3|1246.1|1247.34|1245.14|1249.87|1247.67|1247.1|1244.9|0
1736973000000|2025-01-15 20:30:00|1246.86|1244.66|1248.54|1246.34|1248.79|1246.59|1245.17|1242.97|0
1736973300000|2025-01-15 20:35:00|1248.06|1245.86|1244.44|1242.24|1248.54|1246.34|1242.99|1240.79|0
1736973600000|2025-01-15 20:40:00|1244.56|1242.36|1244.2|1242|1245.41|1243.21|1241.31|1239.11|0
1736973900000|2025-01-15 20:45:00|1244.68|1242.48|1243.72|1241.52|1246.85|1244.65|1242.75|1240.55|0
1736974200000|2025-01-15 20:50:00|1243.96|1241.76|1239.86|1237.66|1243.96|1241.76|1239.62|1237.42|0
1736974500000|2025-01-15 20:55:00|1242.27|1240.07|1237.44|1235.24|1242.27|1240.07|1237.44|1235.24|0
1736974800000|2025-01-15 21:00:00|1237.93|1235.73|1236.72|1234.52|1240.82|1238.62|1236.72|1234.52|0
1736975100000|2025-01-15 21:05:00|1237.2|1235|1236.72|1234.52|1238.41|1236.21|1236|1233.8|0
1736975400000|2025-01-15 21:10:00|1236.48|1234.28|1235.76|1233.56|1236.96|1234.76|1235.76|1233.56|0
1736975700000|2025-01-15 21:15:00|1235.51|1233.31|1237.3|1234.9|1238.51|1236.11|1235.51|1233.31|0
1736976000000|2025-01-15 21:20:00|1237.06|1234.66|1237.3|1234.9|1237.54|1235.14|1236.82|1234.42|0
1736976300000|2025-01-15 21:25:00|1237.06|1234.66|1237.3|1234.9|1238.02|1235.62|1237.06|1234.66|0
1736976600000|2025-01-15 21:30:00|1237.06|1234.66|1236.82|1234.42|1237.3|1234.9|1236.09|1233.69|0
1736976900000|2025-01-15 21:35:00|1236.58|1234.18|1236.57|1234.17|1236.58|1234.18|1234.65|1232.25|0
1736977200000|2025-01-15 21:40:00|1236.33|1233.93|1235.85|1233.45|1236.57|1234.17|1235.85|1233.45|0
1736977500000|2025-01-15 21:45:00|1235.61|1233.21|1236.09|1233.69|1236.09|1233.69|1234.89|1232.49|0
1736977800000|2025-01-15 21:50:00|1235.85|1233.45|1236.09|1233.69|1236.81|1234.41|1235.85|1233.45|0
1736978100000|2025-01-15 21:55:00|1235.97|1233.57|1236.93|1234.53|1236.93|1234.53|1235.85|1233.45|0
1736978400000|2025-01-15 22:00:00|1237.04|1234.64|1237.26|1234.86|1237.26|1234.86|1236.48|1234.08|0
1736978700000|2025-01-15 22:05:00|1237.28|1234.88|1236.62|1234.22|1237.28|1234.88|1236.55|1234.15|0
1736979000000|2025-01-15 22:10:00|1236.76|1234.36|1236.37|1233.97|1236.91|1234.51|1236.23|1233.83|0
1736979300000|2025-01-15 22:15:00|1236.41|1234.01|1236.58|1234.18|1236.58|1234.18|1235.77|1233.37|0
1736979600000|2025-01-15 22:20:00|1236.55|1234.15|1236.51|1234.11|1236.62|1234.22|1236.51|1234.11|0
1736979900000|2025-01-15 22:25:00|1236.76|1234.36|1237.72|1235.32|1237.72|1235.32|1236.62|1234.22|0
1736980200000|2025-01-15 22:30:00|1237.71|1235.31|1237.32|1234.92|1237.71|1235.31|1237.25|1234.85|0
1736980500000|2025-01-15 22:35:00|1237.28|1234.88|1237.5|1235.1|1237.5|1235.1|1237.25|1234.85|0
1736980800000|2025-01-15 22:40:00|1237.53|1235.13|1238.6|1236.2|1238.6|1236.2|1237.53|1235.13|0
1736981100000|2025-01-15 22:45:00|1238.56|1236.16|1239.02|1236.62|1239.02|1236.62|1238.56|1236.16|0
1736981400000|2025-01-15 22:50:00|1238.99|1236.59|1238.7|1236.3|1239.17|1236.77|1238.67|1236.27|0
1736981700000|2025-01-15 22:55:00|1238.73|1236.33|1238.39|1235.99|1238.98|1236.58|1238.24|1235.84|0
1736982000000|2025-01-15 23:00:00|1238.67|1236.27|1239.21|1236.81|1239.57|1237.17|1236.08|1233.68|0
1736982300000|2025-01-15 23:05:00|1239.46|1237.06|1240.66|1238.26|1241.63|1239.23|1238.97|1236.57|0
1736982600000|2025-01-15 23:10:00|1240.42|1238.02|1239.94|1237.54|1241.14|1238.74|1239.7|1237.3|0
1736982900000|2025-01-15 23:15:00|1239.7|1237.3|1240.66|1238.26|1241.14|1238.74|1239.45|1237.05|0
1736983200000|2025-01-15 23:20:00|1240.9|1238.5|1242.11|1239.71|1242.35|1239.95|1240.66|1238.26|0
1736983500000|2025-01-15 23:25:00|1242.35|1239.95|1242.11|1239.71|1242.35|1239.95|1241.86|1239.46|0
1736983800000|2025-01-15 23:30:00|1242.59|1240.19|1242.59|1240.19|1244.28|1241.88|1242.35|1239.95|0
1736984100000|2025-01-15 23:35:00|1242.83|1240.43|1243.55|1241.15|1243.55|1241.15|1242.83|1240.43|0
1736984400000|2025-01-15 23:40:00|1243.31|1240.91|1244.03|1241.63|1244.03|1241.63|1243.07|1240.67|0
1736984700000|2025-01-15 23:45:00|1243.79|1241.39|1242.83|1240.43|1243.79|1241.39|1242.34|1239.94|0
1736985000000|2025-01-15 23:50:00|1242.58|1240.18|1242.58|1240.18|1242.58|1240.18|1241.86|1239.46|0
1736985300000|2025-01-15 23:55:00|1242.82|1240.42|1243.31|1240.91|1243.31|1240.91|1242.1|1239.7|0
1736985600000|2025-01-16 00:00:00|1243.55|1241.15|1242.82|1240.42|1244.27|1241.87|1242.34|1239.94|0
1736985900000|2025-01-16 00:05:00|1243.06|1240.66|1243.66|1241.26|1243.66|1241.26|1242.58|1240.18|0
1736986200000|2025-01-16 00:10:00|1243.9|1241.5|1245.23|1242.83|1245.24|1242.84|1243.9|1241.5|0
1736986500000|2025-01-16 00:15:00|1245.11|1242.71|1245.72|1243.32|1245.96|1243.56|1244.99|1242.59|0
1736986800000|2025-01-16 00:20:00|1245.48|1243.08|1247.16|1244.76|1247.16|1244.76|1245.23|1242.83|0
1736987100000|2025-01-16 00:25:00|1247.41|1245.01|1248.13|1245.73|1249.82|1247.42|1247.16|1244.76|0
1736987400000|2025-01-16 00:30:00|1247.65|1245.25|1247.89|1245.49|1248.85|1246.45|1246.92|1244.52|0
1736987700000|2025-01-16 00:35:00|1247.65|1245.25|1247.89|1245.49|1248.37|1245.97|1247.16|1244.76|0
1736988000000|2025-01-16 00:40:00|1248.37|1245.97|1248.61|1246.21|1248.85|1246.45|1248.13|1245.73|0
1736988300000|2025-01-16 00:45:00|1248.37|1245.97|1247.16|1244.76|1248.85|1246.45|1247.16|1244.76|0
1736988600000|2025-01-16 00:50:00|1246.92|1244.52|1245.35|1242.95|1247.4|1245|1244.26|1241.86|0
1736988900000|2025-01-16 00:55:00|1245.47|1243.07|1246.68|1244.28|1247.4|1245|1245.23|1242.83|0
1736989200000|2025-01-16 01:00:00|1246.44|1244.04|1244.26|1241.86|1246.44|1244.04|1243.3|1240.9|0
1736989500000|2025-01-16 01:05:00|1244.02|1241.62|1244.74|1242.34|1244.86|1242.46|1243.78|1241.38|0
1736989800000|2025-01-16 01:10:00|1244.99|1242.59|1242.57|1240.17|1244.99|1242.59|1242.21|1239.81|0
1736990100000|2025-01-16 01:15:00|1242.33|1239.93|1241.7|1239.3|1242.33|1239.93|1241.2|1238.8|0
1736990400000|2025-01-16 01:20:00|1241.82|1239.42|1241.46|1239.06|1242.42|1240.02|1241.22|1238.82|0
1736990700000|2025-01-16 01:25:00|1241.57|1239.17|1242.18|1239.78|1242.42|1240.02|1241.57|1239.17|0
1736991000000|2025-01-16 01:30:00|1242.08|1239.88|1244.25|1242.05|1245.22|1243.02|1241.84|1239.64|0
1736991300000|2025-01-16 01:35:00|1244.01|1241.81|1245.22|1243.02|1245.46|1243.26|1242.56|1240.36|0
1736991600000|2025-01-16 01:40:00|1244.49|1242.29|1245.7|1243.5|1245.7|1243.5|1244.25|1242.05|0
1736991900000|2025-01-16 01:45:00|1245.57|1243.37|1244.85|1242.65|1245.94|1243.74|1244.49|1242.29|0
1736992200000|2025-01-16 01:50:00|1244.73|1242.53|1241.84|1239.64|1244.73|1242.53|1241.84|1239.64|0
1736992500000|2025-01-16 01:55:00|1242.08|1239.88|1240.39|1238.19|1242.08|1239.88|1240.15|1237.95|0
1736992800000|2025-01-16 02:00:00|1240.5|1238.3|1239.66|1237.46|1241.35|1239.15|1239.66|1237.46|0
1736993100000|2025-01-16 02:05:00|1240.15|1237.95|1240.39|1238.19|1240.63|1238.43|1239.66|1237.46|0
1736993400000|2025-01-16 02:10:00|1240.26|1238.06|1240.63|1238.43|1241.35|1239.15|1240.26|1238.06|0
1736993700000|2025-01-16 02:15:00|1240.39|1238.19|1240.14|1237.94|1240.98|1238.78|1239.66|1237.46|0
1736994000000|2025-01-16 02:20:00|1240.26|1238.06|1238.7|1236.5|1240.39|1238.19|1237.73|1235.53|0
1736994300000|2025-01-16 02:25:00|1238.46|1236.26|1237.97|1235.77|1238.7|1236.5|1237.49|1235.29|0
1736994600000|2025-01-16 02:30:00|1238.21|1236.01|1239.42|1237.22|1239.66|1237.46|1237.73|1235.53|0
1736994900000|2025-01-16 02:35:00|1239.18|1236.98|1239.9|1237.7|1240.14|1237.94|1239.05|1236.85|0
1736995200000|2025-01-16 02:40:00|1240.14|1237.94|1240.38|1238.18|1240.62|1238.42|1239.9|1237.7|0
1736995500000|2025-01-16 02:45:00|1240.14|1237.94|1240.26|1238.06|1240.5|1238.3|1239.66|1237.46|0
1736995800000|2025-01-16 02:50:00|1240.14|1237.94|1240.62|1238.42|1240.86|1238.66|1239.9|1237.7|0
1736996100000|2025-01-16 02:55:00|1240.38|1238.18|1240.38|1238.18|1240.62|1238.42|1239.9|1237.7|0
1736996400000|2025-01-16 03:00:00|1240.14|1237.94|1240.74|1238.54|1240.74|1238.54|1239.9|1237.7|0
1736996700000|2025-01-16 03:05:00|1240.86|1238.66|1242.55|1240.35|1242.79|1240.59|1240.86|1238.66|0
1736997000000|2025-01-16 03:10:00|1242.79|1240.59|1243.27|1241.07|1243.76|1241.56|1242.31|1240.11|0
1736997300000|2025-01-16 03:15:00|1243.03|1240.83|1242.31|1240.11|1243.15|1240.95|1241.58|1239.38|0
1736997600000|2025-01-16 03:20:00|1242.07|1239.87|1241.58|1239.38|1243.03|1240.83|1241.58|1239.38|0
1736997900000|2025-01-16 03:25:00|1241.82|1239.62|1241.1|1238.9|1241.82|1239.62|1240.86|1238.66|0
1736998200000|2025-01-16 03:30:00|1240.97|1238.77|1241.34|1239.14|1242.07|1239.87|1240.97|1238.77|0
1736998500000|2025-01-16 03:35:00|1241.58|1239.38|1241.34|1239.14|1241.58|1239.38|1240.62|1238.42|0
1736998800000|2025-01-16 03:40:00|1241.1|1238.9|1241.1|1238.9|1241.34|1239.14|1240.37|1238.17|0
1736999100000|2025-01-16 03:45:00|1241.21|1239.01|1239.41|1237.21|1241.34|1239.14|1239.41|1237.21|0
1736999400000|2025-01-16 03:50:00|1239.65|1237.45|1240.86|1238.66|1240.86|1238.66|1239.17|1236.97|0
1736999700000|2025-01-16 03:55:00|1240.61|1238.41|1240.61|1238.41|1241.1|1238.9|1240.13|1237.93|0
1737000000000|2025-01-16 04:00:00|1240.37|1238.17|1240.61|1238.41|1241.1|1238.9|1240.13|1237.93|0
1737000300000|2025-01-16 04:05:00|1240.85|1238.65|1241.09|1238.89|1241.34|1239.14|1240.37|1238.17|0
1737000600000|2025-01-16 04:10:00|1241.34|1239.14|1241.58|1239.38|1241.82|1239.62|1241.34|1239.14|0
1737000900000|2025-01-16 04:15:00|1241.34|1239.14|1241.33|1239.13|1241.45|1239.25|1240.85|1238.65|0
1737001200000|2025-01-16 04:20:00|1241.09|1238.89|1241.21|1239.01|1241.33|1239.13|1240.85|1238.65|0
1737001500000|2025-01-16 04:25:00|1241.33|1239.13|1240.61|1238.41|1241.33|1239.13|1240.37|1238.17|0
1737001800000|2025-01-16 04:30:00|1240.72|1238.52|1239.88|1237.68|1240.85|1238.65|1239.64|1237.44|0
1737002100000|2025-01-16 04:35:00|1240|1237.8|1239.16|1236.96|1240.13|1237.93|1239.16|1236.96|0
1737002400000|2025-01-16 04:40:00|1239.4|1237.2|1239.88|1237.68|1239.88|1237.68|1239.16|1236.96|0
1737002700000|2025-01-16 04:45:00|1240.12|1237.92|1239.16|1236.96|1240.12|1237.92|1238.68|1236.48|0
1737003000000|2025-01-16 04:50:00|1238.92|1236.72|1239.88|1237.68|1240.12|1237.92|1238.92|1236.72|0
1737003300000|2025-01-16 04:55:00|1240.12|1237.92|1239.64|1237.44|1240.12|1237.92|1239.4|1237.2|0
1737003600000|2025-01-16 05:00:00|1239.4|1237.2|1238.92|1236.72|1239.88|1237.68|1238.43|1236.23|0
1737003900000|2025-01-16 05:05:00|1238.67|1236.47|1238.67|1236.47|1238.91|1236.71|1237.71|1235.51|0
1737004200000|2025-01-16 05:10:00|1238.55|1236.35|1237.71|1235.51|1238.91|1236.71|1237.71|1235.51|0
1737004500000|2025-01-16 05:15:00|1237.47|1235.27|1237.22|1235.02|1237.58|1235.38|1236.26|1234.06|0
1737004800000|2025-01-16 05:20:00|1237.1|1234.9|1236.98|1234.78|1237.47|1235.27|1236.74|1234.54|0
1737005100000|2025-01-16 05:25:00|1236.74|1234.54|1236.86|1234.66|1237.46|1235.26|1236.5|1234.3|0
1737005400000|2025-01-16 05:30:00|1236.98|1234.78|1238.19|1235.99|1238.19|1235.99|1235.65|1233.45|0
1737005700000|2025-01-16 05:35:00|1237.95|1235.75|1234.09|1231.89|1238.06|1235.86|1232.64|1230.44|0
1737006000000|2025-01-16 05:40:00|1233.84|1231.64|1235.29|1233.09|1236.01|1233.81|1233.36|1231.16|0
1737006300000|2025-01-16 05:45:00|1235.41|1233.21|1236.25|1234.05|1236.5|1234.3|1234.33|1232.13|0
1737006600000|2025-01-16 05:50:00|1236.5|1234.3|1235.29|1233.09|1236.98|1234.78|1235.29|1233.09|0
1737006900000|2025-01-16 05:55:00|1234.81|1232.61|1234.81|1232.61|1235.77|1233.57|1234.57|1232.37|0
1737007200000|2025-01-16 06:00:00|1235.05|1232.85|1236.25|1234.05|1236.25|1234.05|1234.81|1232.61|0
1737007500000|2025-01-16 06:05:00|1236.01|1233.81|1235.77|1233.57|1236.73|1234.53|1233.23|1231.03|0
1737007800000|2025-01-16 06:10:00|1235.64|1233.44|1241.32|1239.12|1241.32|1239.12|1235.64|1233.44|0
1737008100000|2025-01-16 06:15:00|1241.08|1238.88|1240.11|1237.91|1241.32|1239.12|1238.54|1236.34|0
1737008400000|2025-01-16 06:20:00|1240.59|1238.39|1241.08|1238.88|1242.28|1240.08|1240.23|1238.03|0
1737008700000|2025-01-16 06:25:00|1241.32|1239.12|1243.85|1241.65|1244.7|1242.5|1241.08|1238.88|0
1737009000000|2025-01-16 06:30:00|1243.73|1241.53|1245.18|1242.98|1245.42|1243.22|1243.49|1241.29|0
1737009300000|2025-01-16 06:35:00|1245.42|1243.22|1245.9|1243.7|1245.9|1243.7|1244.69|1242.49|0
1737009600000|2025-01-16 06:40:00|1246.14|1243.94|1244.94|1242.74|1246.87|1244.67|1244.69|1242.49|0
1737009900000|2025-01-16 06:45:00|1244.69|1242.49|1244.93|1242.73|1245.42|1243.22|1243.49|1241.29|0
1737010200000|2025-01-16 06:50:00|1245.18|1242.98|1245.18|1242.98|1246.74|1244.54|1244.45|1242.25|0
1737010500000|2025-01-16 06:55:00|1245.42|1243.22|1245.9|1243.7|1249.04|1246.84|1245.18|1242.98|0
1737010800000|2025-01-16 07:00:00|1246.14|1243.94|1250|1247.8|1250.73|1248.53|1243.97|1241.77|0
1737011100000|2025-01-16 07:05:00|1249.52|1247.32|1250.73|1248.53|1250.73|1248.53|1248.55|1246.35|0
1737011400000|2025-01-16 07:10:00|1250.97|1248.77|1255.08|1252.88|1255.68|1253.48|1250.97|1248.77|0
1737011700000|2025-01-16 07:15:00|1254.83|1252.63|1253.63|1251.43|1254.83|1252.63|1253.14|1250.94|0
1737012000000|2025-01-16 07:20:00|1253.5|1251.3|1253.38|1251.18|1254.11|1251.91|1252.66|1250.46|0
1737012300000|2025-01-16 07:25:00|1252.66|1250.46|1256.77|1254.57|1257.01|1254.81|1252.42|1250.22|0
1737012600000|2025-01-16 07:30:00|1257.01|1254.81|1258.7|1256.5|1258.7|1256.5|1256.52|1254.32|0
1737012900000|2025-01-16 07:35:00|1258.94|1256.74|1260.27|1258.07|1261.12|1258.92|1258.22|1256.02|0
1737013200000|2025-01-16 07:40:00|1260.87|1258.67|1264.1|1261.9|1264.1|1261.9|1260.35|1258.15|0
1737013500000|2025-01-16 07:45:00|1263.86|1261.66|1264.82|1262.62|1264.82|1262.62|1262.17|1259.97|0
1737013800000|2025-01-16 07:50:00|1264.7|1262.5|1264.1|1261.9|1264.82|1262.62|1263.62|1261.42|0
1737014100000|2025-01-16 07:55:00|1264.21|1262.01|1264.58|1262.38|1265.42|1263.22|1263.37|1261.17|0
1737014400000|2025-01-16 08:00:00|1264.82|1262.62|1262.16|1259.96|1265.79|1263.59|1261.44|1259.24|0
1737014700000|2025-01-16 08:05:00|1261.92|1259.72|1259.62|1257.42|1262.65|1260.45|1259.02|1256.82|0
1737015000000|2025-01-16 08:10:00|1259.51|1257.31|1258.66|1256.46|1263.37|1261.17|1258.3|1256.1|0
1737015300000|2025-01-16 08:15:00|1258.78|1256.58|1260.1|1257.9|1260.95|1258.75|1258.06|1255.86|0
1737015600000|2025-01-16 08:20:00|1260.47|1258.27|1258.54|1256.34|1262.16|1259.96|1258.05|1255.85|0
1737015900000|2025-01-16 08:25:00|1258.78|1256.58|1258.78|1256.58|1260.47|1258.27|1258.3|1256.1|0
1737016200000|2025-01-16 08:30:00|1258.3|1256.1|1258.78|1256.58|1259.99|1257.79|1256.12|1253.92|0
1737016500000|2025-01-16 08:35:00|1258.89|1256.69|1261.68|1259.48|1261.68|1259.48|1256.6|1254.4|0
1737016800000|2025-01-16 08:40:00|1261.43|1259.23|1259.26|1257.06|1261.43|1259.23|1258.29|1256.09|0
1737017100000|2025-01-16 08:45:00|1259.5|1257.3|1258.29|1256.09|1261.68|1259.48|1257.81|1255.61|0
1737017400000|2025-01-16 08:50:00|1258.05|1255.85|1258.41|1256.21|1259.5|1257.3|1257.09|1254.89|0
1737017700000|2025-01-16 08:55:00|1258.29|1256.09|1256.48|1254.28|1259.26|1257.06|1256.48|1254.28|0
1737018000000|2025-01-16 09:00:00|1256.6|1254.4|1254.67|1252.47|1259.02|1256.82|1253.46|1251.26|0
1737018300000|2025-01-16 09:05:00|1254.91|1252.71|1255.88|1253.68|1256.12|1253.92|1253.46|1251.26|0
1737018600000|2025-01-16 09:10:00|1256.12|1253.92|1255.87|1253.67|1256.6|1254.4|1254.67|1252.47|0
1737018900000|2025-01-16 09:15:00|1255.75|1253.55|1254.43|1252.23|1256.6|1254.4|1253.94|1251.74|0
1737019200000|2025-01-16 09:20:00|1254.67|1252.47|1253.91|1251.71|1255.39|1253.19|1253.67|1251.47|0
1737019500000|2025-01-16 09:25:00|1254.4|1252.2|1251.74|1249.54|1255.36|1253.16|1251.5|1249.3|0
1737019800000|2025-01-16 09:30:00|1251.86|1249.66|1249.08|1246.88|1252.1|1249.9|1247.88|1245.68|0
1737020100000|2025-01-16 09:35:00|1248.96|1246.76|1249.57|1247.37|1250.77|1248.57|1247.39|1245.19|0
1737020400000|2025-01-16 09:40:00|1249.33|1247.13|1247.63|1245.43|1249.57|1247.37|1246.19|1243.99|0
1737020700000|2025-01-16 09:45:00|1247.88|1245.68|1250.53|1248.33|1250.77|1248.57|1247.63|1245.43|0
1737021000000|2025-01-16 09:50:00|1250.65|1248.45|1251.74|1249.54|1252.46|1250.26|1249.32|1247.12|0
1737021300000|2025-01-16 09:55:00|1251.61|1249.41|1250.53|1248.33|1252.34|1250.14|1250.53|1248.33|0
1737021600000|2025-01-16 10:00:00|1250.77|1248.57|1247.63|1245.43|1250.77|1248.57|1247.39|1245.19|0
1737021900000|2025-01-16 10:05:00|1247.39|1245.19|1246.54|1244.34|1247.39|1245.19|1244.49|1242.29|0
1737022200000|2025-01-16 10:10:00|1246.67|1244.47|1250.04|1247.84|1250.53|1248.33|1246.42|1244.22|0
1737022500000|2025-01-16 10:15:00|1250.29|1248.09|1253.18|1250.98|1253.42|1251.22|1248.84|1246.64|0
1737022800000|2025-01-16 10:20:00|1253.3|1251.1|1255.6|1253.4|1256.2|1254|1253.18|1250.98|0
1737023100000|2025-01-16 10:25:00|1255.71|1253.51|1257.04|1254.84|1257.29|1255.09|1254.87|1252.67|0
1737023400000|2025-01-16 10:30:00|1257.29|1255.09|1258.01|1255.81|1258.49|1256.29|1256.32|1254.12|0
1737023700000|2025-01-16 10:35:00|1258.13|1255.93|1257.53|1255.33|1258.49|1256.29|1257.4|1255.2|0
1737024000000|2025-01-16 10:40:00|1257.28|1255.08|1255.35|1253.15|1257.53|1255.33|1254.63|1252.43|0
1737024300000|2025-01-16 10:45:00|1255.59|1253.39|1257.53|1255.33|1258.01|1255.81|1255.11|1252.91|0
1737024600000|2025-01-16 10:50:00|1257.64|1255.44|1257.77|1255.57|1258.49|1256.29|1257.52|1255.32|0
1737024900000|2025-01-16 10:55:00|1256.8|1254.6|1255.47|1253.27|1258.25|1256.05|1255.47|1253.27|0
1737025200000|2025-01-16 11:00:00|1256.07|1253.87|1254.14|1251.94|1256.56|1254.36|1252.93|1250.73|0
1737025500000|2025-01-16 11:05:00|1253.66|1251.46|1255.11|1252.91|1256.31|1254.11|1253.53|1251.33|0
1737025800000|2025-01-16 11:10:00|1254.87|1252.67|1254.38|1252.18|1255.59|1253.39|1253.42|1251.22|0
1737026100000|2025-01-16 11:15:00|1254.14|1251.94|1252.45|1250.25|1254.98|1252.78|1251.48|1249.28|0
1737026400000|2025-01-16 11:20:00|1252.32|1250.12|1252.45|1250.25|1253.9|1251.7|1252.32|1250.12|0
1737026700000|2025-01-16 11:25:00|1252.69|1250.49|1253.9|1251.7|1254.14|1251.94|1252.21|1250.01|0
1737027000000|2025-01-16 11:30:00|1254.14|1251.94|1254.62|1252.42|1254.86|1252.66|1252.93|1250.73|0
1737027300000|2025-01-16 11:35:00|1254.38|1252.18|1251.48|1249.28|1255.59|1253.39|1250.63|1248.43|0
1737027600000|2025-01-16 11:40:00|1251.24|1249.04|1251.24|1249.04|1252.45|1250.25|1250.51|1248.31|0
1737027900000|2025-01-16 11:45:00|1251|1248.8|1254.14|1251.94|1254.62|1252.42|1251|1248.8|0
1737028200000|2025-01-16 11:50:00|1254.62|1252.42|1255.83|1253.63|1256.55|1254.35|1254.38|1252.18|0
1737028500000|2025-01-16 11:55:00|1255.58|1253.38|1255.34|1253.14|1257.27|1255.07|1255.1|1252.9|0
1737028800000|2025-01-16 12:00:00|1254.38|1252.18|1250.87|1248.67|1254.38|1252.18|1249.06|1246.86|0
1737029100000|2025-01-16 12:05:00|1250.51|1248.31|1249.06|1246.86|1250.51|1248.31|1248.34|1246.14|0
1737029400000|2025-01-16 12:10:00|1249.18|1246.98|1248.82|1246.62|1249.3|1247.1|1247.37|1245.17|0
1737029700000|2025-01-16 12:15:00|1249.06|1246.86|1248.88|1246.68|1249.79|1247.59|1248.34|1246.14|0
1737030000000|2025-01-16 12:20:00|1249.01|1246.81|1244.91|1242.71|1250.22|1248.02|1244.91|1242.71|0
1737030300000|2025-01-16 12:25:00|1244.42|1242.22|1246.59|1244.39|1246.84|1244.64|1243.7|1241.5|0
1737030600000|2025-01-16 12:30:00|1246.84|1244.64|1245.39|1243.19|1248.16|1245.96|1244.9|1242.7|0
1737030900000|2025-01-16 12:35:00|1245.63|1243.43|1246.11|1243.91|1248.28|1246.08|1245.39|1243.19|0
1737031200000|2025-01-16 12:40:00|1245.98|1243.78|1246.59|1244.39|1247.56|1245.36|1245.26|1243.06|0
1737031500000|2025-01-16 12:45:00|1246.83|1244.63|1242.25|1240.05|1247.07|1244.87|1241.76|1239.56|0
1737031800000|2025-01-16 12:50:00|1242.49|1240.29|1241.04|1238.84|1243.69|1241.49|1240.56|1238.36|0
1737032100000|2025-01-16 12:55:00|1241.28|1239.08|1240|1237.8|1241.76|1239.56|1238.68|1236.48|0
1737032400000|2025-01-16 13:00:00|1239.88|1237.68|1237.23|1235.03|1240.37|1238.17|1236.51|1234.31|0
1737032700000|2025-01-16 13:05:00|1237.47|1235.27|1236.26|1234.06|1237.95|1235.75|1236.26|1234.06|0
1737033000000|2025-01-16 13:10:00|1236.51|1234.31|1239.03|1236.83|1239.4|1237.2|1236.26|1234.06|0
1737033300000|2025-01-16 13:15:00|1239.4|1237.2|1237.95|1235.75|1240.85|1238.65|1237.47|1235.27|0
1737033600000|2025-01-16 13:20:00|1237.47|1235.27|1243.26|1241.06|1243.26|1241.06|1236.99|1234.79|0
1737033900000|2025-01-16 13:25:00|1242.89|1240.69|1241.81|1239.61|1243.26|1241.06|1239.75|1237.55|0
1737034200000|2025-01-16 13:30:00|1245.3|1243.1|1238.52|1236.32|1245.67|1243.47|1237.31|1235.11|0
1737034500000|2025-01-16 13:35:00|1238.76|1236.56|1243.1|1240.9|1244.31|1242.11|1236.34|1234.14|0
1737034800000|2025-01-16 13:40:00|1243.34|1241.14|1239.24|1237.04|1244.79|1242.59|1239.24|1237.04|0
1737035100000|2025-01-16 13:45:00|1239|1236.8|1242.25|1240.05|1243.34|1241.14|1239|1236.8|0
1737035400000|2025-01-16 13:50:00|1242.13|1239.93|1246.48|1244.28|1246.48|1244.28|1241.89|1239.69|0
1737035700000|2025-01-16 13:55:00|1246|1243.8|1245.27|1243.07|1246|1243.8|1243.21|1241.01|0
1737036000000|2025-01-16 14:00:00|1244.79|1242.59|1244.06|1241.86|1246.24|1244.04|1243.82|1241.62|0
1737036300000|2025-01-16 14:05:00|1244.3|1242.1|1242.13|1239.93|1244.79|1242.59|1241.65|1239.45|0
1737036600000|2025-01-16 14:10:00|1242.61|1240.41|1245.87|1243.67|1246.48|1244.28|1242.37|1240.17|0
1737036900000|2025-01-16 14:15:00|1245.99|1243.79|1248.16|1245.96|1248.16|1245.96|1245.38|1243.18|0
1737037200000|2025-01-16 14:20:00|1248.41|1246.21|1248.89|1246.69|1249.61|1247.41|1247.44|1245.24|0
1737037500000|2025-01-16 14:25:00|1249.13|1246.93|1249.85|1247.65|1251.79|1249.59|1248.65|1246.45|0
1737037800000|2025-01-16 14:30:00|1249.61|1247.41|1245.85|1243.65|1250.58|1248.38|1242.85|1240.65|0
1737038100000|2025-01-16 14:35:00|1247.3|1245.1|1248.02|1245.82|1250.68|1248.48|1243.92|1241.72|0
1737038400000|2025-01-16 14:40:00|1248.99|1246.79|1239.83|1237.63|1251.4|1249.2|1238.62|1236.42|0
1737038700000|2025-01-16 14:45:00|1241.03|1238.83|1233.39|1231.19|1241.03|1238.83|1232.11|1229.91|0
1737039000000|2025-01-16 14:50:00|1234.12|1231.92|1235.57|1233.37|1238.71|1236.51|1232.67|1230.47|0
1737039300000|2025-01-16 14:55:00|1235.32|1233.12|1230.5|1228.3|1237.98|1235.78|1230.01|1227.81|0
1737039600000|2025-01-16 15:00:00|1228.57|1226.37|1227.84|1225.64|1231.7|1229.5|1222.78|1220.58|0
1737039900000|2025-01-16 15:05:00|1228.81|1226.61|1237.98|1235.78|1239.67|1237.47|1228.81|1226.61|0
1737040200000|2025-01-16 15:10:00|1237.25|1235.05|1229.05|1226.85|1240.88|1238.68|1228.81|1226.61|0
1737040500000|2025-01-16 15:15:00|1228.32|1226.12|1235.08|1232.88|1235.8|1233.6|1227.84|1225.64|0
1737040800000|2025-01-16 15:20:00|1234.84|1232.64|1237.74|1235.54|1237.74|1235.54|1231.7|1229.5|0
1737041100000|2025-01-16 15:25:00|1237.01|1234.81|1231.7|1229.5|1237.01|1234.81|1229.29|1227.09|0
1737041400000|2025-01-16 15:30:00|1230.98|1228.78|1230.73|1228.53|1238.22|1236.02|1229.53|1227.33|0
1737041700000|2025-01-16 15:35:00|1231.22|1229.02|1237.49|1235.29|1239.42|1237.22|1227.11|1224.91|0
1737042000000|2025-01-16 15:40:00|1237.85|1235.65|1233.39|1231.19|1238.94|1236.74|1227.84|1225.64|0
1737042300000|2025-01-16 15:45:00|1232.66|1230.46|1232.42|1230.22|1235.08|1232.88|1228.56|1226.36|0
1737042600000|2025-01-16 15:50:00|1233.39|1231.19|1233.14|1230.94|1237.25|1235.05|1233.14|1230.94|0
1737042900000|2025-01-16 15:55:00|1233.63|1231.43|1243.29|1241.09|1243.29|1241.09|1233.63|1231.43|0
1737043200000|2025-01-16 16:00:00|1242.56|1240.36|1248.12|1245.92|1248.6|1246.4|1242.08|1239.88|0
1737043500000|2025-01-16 16:05:00|1247.15|1244.95|1251.02|1248.82|1251.98|1249.78|1243.04|1240.84|0
1737043800000|2025-01-16 16:10:00|1250.53|1248.33|1243.52|1241.32|1250.78|1248.58|1243.28|1241.08|0
1737044100000|2025-01-16 16:15:00|1243.28|1241.08|1242.29|1240.09|1245.7|1243.5|1236.62|1234.42|0
1737044400000|2025-01-16 16:20:00|1241.94|1239.74|1239.23|1237.03|1241.94|1239.74|1234.93|1232.73|0
1737044700000|2025-01-16 16:25:00|1238.99|1236.79|1242.61|1240.41|1244.06|1241.86|1238.02|1235.82|0
1737045000000|2025-01-16 16:30:00|1242.37|1240.17|1240.67|1238.47|1244.06|1241.86|1240.55|1238.35|0
1737045300000|2025-01-16 16:35:00|1239.71|1237.51|1235.85|1233.65|1241.4|1239.2|1234.4|1232.2|0
1737045600000|2025-01-16 16:40:00|1236.09|1233.89|1232.78|1230.58|1236.33|1234.13|1227.88|1225.68|0
1737045900000|2025-01-16 16:45:00|1233.03|1230.83|1238.09|1235.89|1238.33|1236.13|1232.3|1230.1|0
1737046200000|2025-01-16 16:50:00|1239.06|1236.86|1238.82|1236.62|1240.02|1237.82|1234.47|1232.27|0
1737046500000|2025-01-16 16:55:00|1239.54|1237.34|1243.89|1241.69|1244.37|1242.17|1237.85|1235.65|0
1737046800000|2025-01-16 17:00:00|1242.68|1240.48|1244.13|1241.93|1245.34|1243.14|1242.68|1240.48|0
1737047100000|2025-01-16 17:05:00|1244.37|1242.17|1244|1241.8|1245.34|1243.14|1242.2|1240|0
1737047400000|2025-01-16 17:10:00|1243.64|1241.44|1244.37|1242.17|1245.58|1243.38|1243.4|1241.2|0
1737047700000|2025-01-16 17:15:00|1243.16|1240.96|1239.78|1237.58|1243.16|1240.96|1238.09|1235.89|0
1737048000000|2025-01-16 17:20:00|1240.02|1237.82|1243.64|1241.44|1244.12|1241.92|1236.88|1234.68|0
1737048300000|2025-01-16 17:25:00|1243.88|1241.68|1246.3|1244.1|1246.78|1244.58|1242.92|1240.72|0
1737048600000|2025-01-16 17:30:00|1245.82|1243.62|1244.12|1241.92|1246.54|1244.34|1243.88|1241.68|0
1737048900000|2025-01-16 17:35:00|1244.37|1242.17|1240.26|1238.06|1244.37|1242.17|1239.05|1236.85|0
1737049200000|2025-01-16 17:40:00|1239.29|1237.09|1240.26|1238.06|1241.71|1239.51|1238.93|1236.73|0
1737049500000|2025-01-16 17:45:00|1240.02|1237.82|1239.86|1237.66|1242.43|1240.23|1238.9|1236.7|0
1737049800000|2025-01-16 17:50:00|1240.59|1238.39|1238.66|1236.46|1240.59|1238.39|1236.97|1234.77|0
1737050100000|2025-01-16 17:55:00|1238.9|1236.7|1238.86|1236.66|1241.75|1239.55|1238.17|1235.97|0
1737050400000|2025-01-16 18:00:00|1238.62|1236.42|1242|1239.8|1242.48|1240.28|1238.38|1236.18|0
1737050700000|2025-01-16 18:05:00|1242.24|1240.04|1240.79|1238.59|1244.41|1242.21|1239.82|1237.62|0
1737051000000|2025-01-16 18:10:00|1241.03|1238.83|1239.58|1237.38|1243.44|1241.24|1239.46|1237.26|0
1737051300000|2025-01-16 18:15:00|1239.82|1237.62|1237.89|1235.69|1240.3|1238.1|1236.69|1234.49|0
1737051600000|2025-01-16 18:20:00|1238.37|1236.17|1238.37|1236.17|1239.34|1237.14|1237.41|1235.21|0
1737051900000|2025-01-16 18:25:00|1238.86|1236.66|1231.86|1229.66|1239.58|1237.38|1231.14|1228.94|0
1737052200000|2025-01-16 18:30:00|1232.1|1229.9|1230.17|1227.97|1233.55|1231.35|1228.73|1226.53|0
1737052500000|2025-01-16 18:35:00|1229.69|1227.49|1228.36|1226.16|1230.65|1228.45|1225.59|1223.39|0
1737052800000|2025-01-16 18:40:00|1228.73|1226.53|1227.28|1225.08|1230.17|1227.97|1226.07|1223.87|0
1737053100000|2025-01-16 18:45:00|1227.04|1224.84|1224.01|1221.81|1227.76|1225.56|1219.19|1216.99|0
1737053400000|2025-01-16 18:50:00|1223.77|1221.57|1226.66|1224.46|1227.86|1225.66|1221.12|1218.92|0
1737053700000|2025-01-16 18:55:00|1226.9|1224.7|1223.28|1221.08|1228.1|1225.9|1221.11|1218.91|0
1737054000000|2025-01-16 19:00:00|1223.04|1220.84|1226.42|1224.22|1226.9|1224.7|1220.15|1217.95|0
1737054300000|2025-01-16 19:05:00|1226.53|1224.33|1229.07|1226.87|1231.24|1229.04|1226.42|1224.22|0
1737054600000|2025-01-16 19:10:00|1228.58|1226.38|1229.79|1227.59|1232.68|1230.48|1228.58|1226.38|0
1737054900000|2025-01-16 19:15:00|1230.27|1228.07|1231.88|1229.68|1233.09|1230.89|1230.27|1228.07|0
1737055200000|2025-01-16 19:20:00|1231.4|1229.2|1226.33|1224.13|1232.85|1230.65|1225.13|1222.93|0
1737055500000|2025-01-16 19:25:00|1226.57|1224.37|1233.33|1231.13|1235.02|1232.82|1226.33|1224.13|0
1737055800000|2025-01-16 19:30:00|1233.81|1231.61|1233.33|1231.13|1233.81|1231.61|1230.91|1228.71|0
1737056100000|2025-01-16 19:35:00|1233.09|1230.89|1236.46|1234.26|1236.95|1234.75|1232.36|1230.16|0
1737056400000|2025-01-16 19:40:00|1236.22|1234.02|1234.29|1232.09|1236.46|1234.26|1233.92|1231.72|0
1737056700000|2025-01-16 19:45:00|1234.77|1232.57|1234.77|1232.57|1236.22|1234.02|1233.81|1231.61|0
1737057000000|2025-01-16 19:50:00|1235.01|1232.81|1235.5|1233.3|1236.22|1234.02|1231.39|1229.19|0
1737057300000|2025-01-16 19:55:00|1235.61|1233.41|1238.15|1235.95|1239.84|1237.64|1235.61|1233.41|0
1737057600000|2025-01-16 20:00:00|1238.39|1236.19|1239.36|1237.16|1240.08|1237.88|1237.67|1235.47|0
1737057900000|2025-01-16 20:05:00|1239.47|1237.27|1241.77|1239.57|1242.25|1240.05|1239.36|1237.16|0
1737058200000|2025-01-16 20:10:00|1241.64|1239.44|1236.7|1234.5|1242.25|1240.05|1236.7|1234.5|0
1737058500000|2025-01-16 20:15:00|1236.46|1234.26|1232.95|1230.75|1238.63|1236.43|1232.11|1229.91|0
1737058800000|2025-01-16 20:20:00|1232.6|1230.4|1231.02|1228.82|1234.04|1231.84|1229.22|1227.02|0
1737059100000|2025-01-16 20:25:00|1230.91|1228.71|1232.11|1229.91|1234.77|1232.57|1230.54|1228.34|0
1737059400000|2025-01-16 20:30:00|1231.87|1229.67|1234.77|1232.57|1236.7|1234.5|1231.87|1229.67|0
1737059700000|2025-01-16 20:35:00|1234.28|1232.08|1234.76|1232.56|1237.18|1234.98|1233.19|1230.99|0
1737060000000|2025-01-16 20:40:00|1234.52|1232.32|1238.87|1236.67|1239.83|1237.63|1234.52|1232.32|0
1737060300000|2025-01-16 20:45:00|1239.11|1236.91|1236.69|1234.49|1239.11|1236.91|1235.49|1233.29|0
1737060600000|2025-01-16 20:50:00|1237.9|1235.7|1233.07|1230.87|1240.31|1238.11|1232.11|1229.91|0
1737060900000|2025-01-16 20:55:00|1233.31|1231.11|1224.63|1222.43|1233.31|1231.11|1223.67|1221.47|0
1737061200000|2025-01-16 21:00:00|1225.84|1223.64|1223.18|1220.98|1225.84|1223.64|1221.74|1219.54|0
1737061500000|2025-01-16 21:05:00|1222.94|1220.74|1222.22|1220.02|1223.67|1221.47|1221.98|1219.78|0
1737061800000|2025-01-16 21:10:00|1221.98|1219.78|1213.3|1211.1|1221.98|1219.78|1213.3|1211.1|0
1737062100000|2025-01-16 21:15:00|1213.64|1211.24|1216.29|1213.89|1217.5|1215.1|1213.64|1211.24|0
1737062400000|2025-01-16 21:20:00|1216.53|1214.13|1213.16|1210.76|1216.53|1214.13|1212.44|1210.04|0
1737062700000|2025-01-16 21:25:00|1213.64|1211.24|1216.05|1213.65|1216.05|1213.65|1212.92|1210.52|0
1737063000000|2025-01-16 21:30:00|1215.81|1213.41|1218.46|1216.06|1218.94|1216.54|1215.81|1213.41|0
1737063300000|2025-01-16 21:35:00|1218.22|1215.82|1218.46|1216.06|1218.7|1216.3|1217.5|1215.1|0
1737063600000|2025-01-16 21:40:00|1218.22|1215.82|1217.49|1215.09|1218.94|1216.54|1216.77|1214.37|0
1737063900000|2025-01-16 21:45:00|1218.7|1216.3|1218.46|1216.06|1219.42|1217.02|1217.73|1215.33|0
1737064200000|2025-01-16 21:50:00|1218.7|1216.3|1217.97|1215.57|1219.18|1216.78|1217.01|1214.61|0
1737064500000|2025-01-16 21:55:00|1218.46|1216.06|1219.29|1216.89|1219.42|1217.02|1218.46|1216.06|0
1737064800000|2025-01-16 22:00:00|1218.93|1216.53|1218.86|1216.46|1218.93|1216.53|1218.82|1216.42|0
1737065100000|2025-01-16 22:05:00|1219.03|1216.63|1219|1216.6|1219.14|1216.74|1218.82|1216.42|0
1737065400000|2025-01-16 22:10:00|1218.93|1216.53|1218.71|1216.31|1219.07|1216.67|1218.71|1216.31|0
1737065700000|2025-01-16 22:15:00|1218.67|1216.27|1218.71|1216.31|1218.78|1216.38|1218.67|1216.27|0
1737066000000|2025-01-16 22:20:00|1218.67|1216.27|1218.67|1216.27|1218.71|1216.31|1218.67|1216.27|0
1737066300000|2025-01-16 22:25:00|1218.64|1216.24|1218.61|1216.21|1218.82|1216.42|1218.57|1216.17|0
1737066600000|2025-01-16 22:30:00|1218.64|1216.24|1218.71|1216.31|1218.71|1216.31|1218.57|1216.17|0
1737066900000|2025-01-16 22:35:00|1218.64|1216.24|1218.64|1216.24|1218.71|1216.31|1218.6|1216.2|0
1737067200000|2025-01-16 22:40:00|1218.57|1216.17|1218.71|1216.31|1218.75|1216.35|1218.57|1216.17|0
1737067500000|2025-01-16 22:45:00|1218.78|1216.38|1218.71|1216.31|1218.78|1216.38|1218.71|1216.31|0
1737067800000|2025-01-16 22:50:00|1218.75|1216.35|1218.81|1216.41|1218.85|1216.45|1218.75|1216.35|0
1737068100000|2025-01-16 22:55:00|1218.85|1216.45|1218|1215.6|1218.85|1216.45|1218|1215.6|0
1737068400000|2025-01-16 23:00:00|1219.29|1216.89|1220.86|1218.46|1221.94|1219.54|1218.69|1216.29|0
1737068700000|2025-01-16 23:05:00|1220.73|1218.33|1218.2|1215.8|1221.1|1218.7|1217.84|1215.44|0
1737069000000|2025-01-16 23:10:00|1218.44|1216.04|1220.85|1218.45|1221.1|1218.7|1218.2|1215.8|0
1737069300000|2025-01-16 23:15:00|1220.97|1218.57|1222.54|1220.14|1222.78|1220.38|1220.85|1218.45|0
1737069600000|2025-01-16 23:20:00|1222.42|1220.02|1222.06|1219.66|1223.5|1221.1|1221.33|1218.93|0
1737069900000|2025-01-16 23:25:00|1221.82|1219.42|1222.06|1219.66|1222.3|1219.9|1220.85|1218.45|0
1737070200000|2025-01-16 23:30:00|1221.57|1219.17|1223.02|1220.62|1223.26|1220.86|1221.57|1219.17|0
1737070500000|2025-01-16 23:35:00|1222.78|1220.38|1222.3|1219.9|1223.26|1220.86|1222.3|1219.9|0
1737070800000|2025-01-16 23:40:00|1222.06|1219.66|1222.78|1220.38|1223.26|1220.86|1222.06|1219.66|0
1737071100000|2025-01-16 23:45:00|1222.65|1220.25|1223.13|1220.73|1223.38|1220.98|1221.57|1219.17|0
1737071400000|2025-01-16 23:50:00|1223.02|1220.62|1222.05|1219.65|1223.26|1220.86|1221.81|1219.41|0
1737071700000|2025-01-16 23:55:00|1222.17|1219.77|1223.98|1221.58|1223.98|1221.58|1222.17|1219.77|0
1737072000000|2025-01-17 00:00:00|1223.74|1221.34|1223.74|1221.34|1224.95|1222.55|1223.26|1220.86|0
1737072300000|2025-01-17 00:05:00|1223.5|1221.1|1224.94|1222.54|1224.94|1222.54|1223.26|1220.86|0
1737072600000|2025-01-17 00:10:00|1224.82|1222.42|1223.5|1221.1|1224.94|1222.54|1222.77|1220.37|0
1737072900000|2025-01-17 00:15:00|1223.26|1220.86|1222.53|1220.13|1223.5|1221.1|1221.81|1219.41|0
1737073200000|2025-01-17 00:20:00|1222.65|1220.25|1223.01|1220.61|1223.74|1221.34|1222.53|1220.13|0
1737073500000|2025-01-17 00:25:00|1222.77|1220.37|1223.49|1221.09|1223.74|1221.34|1222.77|1220.37|0
1737073800000|2025-01-17 00:30:00|1223.74|1221.34|1224.46|1222.06|1224.46|1222.06|1223.74|1221.34|0
1737074100000|2025-01-17 00:35:00|1224.82|1222.42|1224.22|1221.82|1224.94|1222.54|1223.98|1221.58|0
1737074400000|2025-01-17 00:40:00|1224.46|1222.06|1224.81|1222.41|1224.94|1222.54|1224.46|1222.06|0
1737074700000|2025-01-17 00:45:00|1224.7|1222.3|1223.25|1220.85|1224.94|1222.54|1223.01|1220.61|0
1737075000000|2025-01-17 00:50:00|1223.01|1220.61|1223.97|1221.57|1224.21|1221.81|1222.88|1220.48|0
1737075300000|2025-01-17 00:55:00|1223.73|1221.33|1224.7|1222.3|1224.7|1222.3|1223.73|1221.33|0
1737075600000|2025-01-17 01:00:00|1224.81|1222.41|1227.83|1225.43|1227.83|1225.43|1224.45|1222.05|0
1737075900000|2025-01-17 01:05:00|1227.59|1225.19|1228.07|1225.67|1228.07|1225.67|1226.87|1224.47|0
1737076200000|2025-01-17 01:10:00|1227.95|1225.55|1228.31|1225.91|1229.04|1226.64|1227.83|1225.43|0
1737076500000|2025-01-17 01:15:00|1228.07|1225.67|1228.07|1225.67|1228.55|1226.15|1227.59|1225.19|0
1737076800000|2025-01-17 01:20:00|1228.31|1225.91|1227.59|1225.19|1228.31|1225.91|1226.86|1224.46|0
1737077100000|2025-01-17 01:25:00|1227.83|1225.43|1228.07|1225.67|1228.31|1225.91|1227.59|1225.19|0
1737077400000|2025-01-17 01:30:00|1227.94|1225.54|1227.97|1225.77|1228.69|1226.49|1227.24|1225.04|0
1737077700000|2025-01-17 01:35:00|1227.73|1225.53|1228.69|1226.49|1228.93|1226.73|1227.73|1225.53|0
1737078000000|2025-01-17 01:40:00|1228.93|1226.73|1231.58|1229.38|1231.58|1229.38|1228.69|1226.49|0
1737078300000|2025-01-17 01:45:00|1231.83|1229.63|1232.07|1229.87|1232.07|1229.87|1230.86|1228.66|0
1737078600000|2025-01-17 01:50:00|1231.83|1229.63|1232.07|1229.87|1232.55|1230.35|1231.82|1229.62|0
1737078900000|2025-01-17 01:55:00|1231.82|1229.62|1231.1|1228.9|1233.03|1230.83|1231.1|1228.9|0
1737079200000|2025-01-17 02:00:00|1231.34|1229.14|1232.31|1230.11|1232.31|1230.11|1230.86|1228.66|0
1737079500000|2025-01-17 02:05:00|1232.06|1229.86|1232.06|1229.86|1232.06|1229.86|1231.58|1229.38|0
1737079800000|2025-01-17 02:10:00|1231.94|1229.74|1233.27|1231.07|1233.27|1231.07|1231.58|1229.38|0
1737080100000|2025-01-17 02:15:00|1233.03|1230.83|1232.54|1230.34|1233.27|1231.07|1232.06|1229.86|0
1737080400000|2025-01-17 02:20:00|1232.79|1230.59|1234.47|1232.27|1234.48|1232.28|1232.54|1230.34|0
1737080700000|2025-01-17 02:25:00|1234.35|1232.15|1233.03|1230.83|1234.35|1232.15|1232.54|1230.34|0
1737081000000|2025-01-17 02:30:00|1232.78|1230.58|1232.9|1230.7|1233.03|1230.83|1232.3|1230.1|0
1737081300000|2025-01-17 02:35:00|1232.78|1230.58|1230.97|1228.77|1233.03|1230.83|1230.61|1228.41|0
1737081600000|2025-01-17 02:40:00|1230.85|1228.65|1230.37|1228.17|1231.09|1228.89|1230.13|1227.93|0
1737081900000|2025-01-17 02:45:00|1230.24|1228.04|1227.96|1225.76|1230.37|1228.17|1227.96|1225.76|0
1737082200000|2025-01-17 02:50:00|1227.71|1225.51|1228.44|1226.24|1228.68|1226.48|1227.47|1225.27|0
1737082500000|2025-01-17 02:55:00|1227.96|1225.76|1228.44|1226.24|1228.68|1226.48|1227.96|1225.76|0
1737082800000|2025-01-17 03:00:00|1228.68|1226.48|1228.68|1226.48|1229.4|1227.2|1228.2|1226|0
1737083100000|2025-01-17 03:05:00|1228.55|1226.35|1229.16|1226.96|1229.4|1227.2|1228.55|1226.35|0
1737083400000|2025-01-17 03:10:00|1228.92|1226.72|1226.99|1224.79|1228.92|1226.72|1226.62|1224.42|0
1737083700000|2025-01-17 03:15:00|1227.1|1224.9|1227.23|1225.03|1227.23|1225.03|1226.51|1224.31|0
1737084000000|2025-01-17 03:20:00|1227.47|1225.27|1227.23|1225.03|1228.19|1225.99|1226.5|1224.3|0
1737084300000|2025-01-17 03:25:00|1226.99|1224.79|1227.95|1225.75|1227.95|1225.75|1226.74|1224.54|0
1737084600000|2025-01-17 03:30:00|1228.19|1225.99|1230.36|1228.16|1230.6|1228.4|1228.19|1225.99|0
1737084900000|2025-01-17 03:35:00|1230.6|1228.4|1230.84|1228.64|1231.68|1229.48|1230.36|1228.16|0
1737085200000|2025-01-17 03:40:00|1230.96|1228.76|1231.81|1229.61|1231.81|1229.61|1230.84|1228.64|0
1737085500000|2025-01-17 03:45:00|1232.05|1229.85|1232.29|1230.09|1232.29|1230.09|1231.33|1229.13|0
1737085800000|2025-01-17 03:50:00|1232.53|1230.33|1232.29|1230.09|1232.77|1230.57|1231.32|1229.12|0
1737086100000|2025-01-17 03:55:00|1232.53|1230.33|1233.5|1231.3|1233.74|1231.54|1232.53|1230.33|0
1737086400000|2025-01-17 04:00:00|1233.61|1231.41|1233.74|1231.54|1234.46|1232.26|1233.5|1231.3|0
1737086700000|2025-01-17 04:05:00|1233.98|1231.78|1233.74|1231.54|1233.98|1231.78|1233.25|1231.05|0
1737087000000|2025-01-17 04:10:00|1233.61|1231.41|1234.22|1232.02|1234.22|1232.02|1233.37|1231.17|0
1737087300000|2025-01-17 04:15:00|1234.33|1232.13|1235.91|1233.71|1236.39|1234.19|1234.22|1232.02|0
1737087600000|2025-01-17 04:20:00|1236.15|1233.95|1237.84|1235.64|1237.84|1235.64|1235.67|1233.47|0
1737087900000|2025-01-17 04:25:00|1237.6|1235.4|1238.08|1235.88|1238.08|1235.88|1236.39|1234.19|0
1737088200000|2025-01-17 04:30:00|1238.32|1236.12|1236.15|1233.95|1238.32|1236.12|1235.66|1233.46|0
1737088500000|2025-01-17 04:35:00|1235.9|1233.7|1236.15|1233.95|1236.39|1234.19|1235.66|1233.46|0
1737088800000|2025-01-17 04:40:00|1235.9|1233.7|1235.42|1233.22|1236.15|1233.95|1235.18|1232.98|0
1737089100000|2025-01-17 04:45:00|1235.3|1233.1|1234.7|1232.5|1235.54|1233.34|1234.45|1232.25|0
1737089400000|2025-01-17 04:50:00|1234.94|1232.74|1235.42|1233.22|1235.66|1233.46|1234.94|1232.74|0
1737089700000|2025-01-17 04:55:00|1234.94|1232.74|1234.94|1232.74|1235.05|1232.85|1233.97|1231.77|0
1737090000000|2025-01-17 05:00:00|1235.18|1232.98|1236.14|1233.94|1236.14|1233.94|1235.18|1232.98|0
1737090300000|2025-01-17 05:05:00|1235.9|1233.7|1234.93|1232.73|1236.38|1234.18|1234.69|1232.49|0
1737090600000|2025-01-17 05:10:00|1235.18|1232.98|1235.18|1232.98|1235.66|1233.46|1234.69|1232.49|0
1737090900000|2025-01-17 05:15:00|1235.05|1232.85|1235.66|1233.46|1236.38|1234.18|1234.93|1232.73|0
1737091200000|2025-01-17 05:20:00|1235.9|1233.7|1235.66|1233.46|1235.9|1233.7|1235.42|1233.22|0
1737091500000|2025-01-17 05:25:00|1235.9|1233.7|1236.38|1234.18|1236.38|1234.18|1235.66|1233.46|0
1737091800000|2025-01-17 05:30:00|1236.62|1234.42|1236.38|1234.18|1237.83|1235.63|1236.38|1234.18|0
1737092100000|2025-01-17 05:35:00|1237.1|1234.9|1236.01|1233.81|1237.22|1235.02|1235.53|1233.33|0
1737092400000|2025-01-17 05:40:00|1235.9|1233.7|1235.41|1233.21|1235.9|1233.7|1234.21|1232.01|0
1737092700000|2025-01-17 05:45:00|1235.17|1232.97|1234.45|1232.25|1236.14|1233.94|1234.32|1232.12|0
1737093000000|2025-01-17 05:50:00|1234.8|1232.6|1234.45|1232.25|1235.41|1233.21|1234.45|1232.25|0
1737093300000|2025-01-17 05:55:00|1234.69|1232.49|1235.41|1233.21|1235.65|1233.45|1233.96|1231.76|0
1737093600000|2025-01-17 06:00:00|1235.53|1233.33|1233.24|1231.04|1235.53|1233.33|1233|1230.8|0
1737093900000|2025-01-17 06:05:00|1233.48|1231.28|1233.72|1231.52|1234.44|1232.24|1232.75|1230.55|0
1737094200000|2025-01-17 06:10:00|1233.48|1231.28|1232.75|1230.55|1233.48|1231.28|1232.75|1230.55|0
1737094500000|2025-01-17 06:15:00|1232.99|1230.79|1233.23|1231.03|1234.32|1232.12|1232.99|1230.79|0
1737094800000|2025-01-17 06:20:00|1232.99|1230.79|1234.44|1232.24|1234.68|1232.48|1232.99|1230.79|0
1737095100000|2025-01-17 06:25:00|1234.56|1232.36|1234.2|1232|1234.68|1232.48|1233.96|1231.76|0
1737095400000|2025-01-17 06:30:00|1234.07|1231.87|1234.92|1232.72|1236.49|1234.29|1234.07|1231.87|0
1737095700000|2025-01-17 06:35:00|1234.68|1232.48|1233.47|1231.27|1234.68|1232.48|1232.51|1230.31|0
1737096000000|2025-01-17 06:40:00|1233.23|1231.03|1233.23|1231.03|1233.47|1231.27|1232.02|1229.82|0
1737096300000|2025-01-17 06:45:00|1233.35|1231.15|1234.31|1232.11|1234.44|1232.24|1232.99|1230.79|0
1737096600000|2025-01-17 06:50:00|1234.2|1232|1233.47|1231.27|1234.2|1232|1232.75|1230.55|0
1737096900000|2025-01-17 06:55:00|1233.59|1231.39|1233.71|1231.51|1234.2|1232|1233.35|1231.15|0
1737097200000|2025-01-17 07:00:00|1234.07|1231.87|1232.26|1230.06|1234.31|1232.11|1231.54|1229.34|0
1737097500000|2025-01-17 07:05:00|1231.9|1229.7|1231.3|1229.1|1232.5|1230.3|1230.09|1227.89|0
1737097800000|2025-01-17 07:10:00|1231.06|1228.86|1231.54|1229.34|1231.54|1229.34|1229.85|1227.65|0
1737098100000|2025-01-17 07:15:00|1231.41|1229.21|1230.57|1228.37|1231.41|1229.21|1229.61|1227.41|0
1737098400000|2025-01-17 07:20:00|1230.69|1228.49|1232.26|1230.06|1232.74|1230.54|1230.57|1228.37|0
1737098700000|2025-01-17 07:25:00|1232.13|1229.93|1230.33|1228.13|1232.26|1230.06|1229.85|1227.65|0
1737099000000|2025-01-17 07:30:00|1230.57|1228.37|1228.4|1226.2|1231.29|1229.09|1228.4|1226.2|0
1737099300000|2025-01-17 07:35:00|1228.64|1226.44|1228.88|1226.68|1229.12|1226.92|1226.95|1224.75|0
1737099600000|2025-01-17 07:40:00|1229|1226.8|1229.36|1227.16|1229.36|1227.16|1228.4|1226.2|0
1737099900000|2025-01-17 07:45:00|1229.6|1227.4|1231.77|1229.57|1232.02|1229.82|1229.12|1226.92|0
1737100200000|2025-01-17 07:50:00|1232.02|1229.82|1233.46|1231.26|1233.7|1231.5|1231.53|1229.33|0
1737100500000|2025-01-17 07:55:00|1233.22|1231.02|1232.74|1230.54|1233.7|1231.5|1231.53|1229.33|0
1737100800000|2025-01-17 08:00:00|1232.61|1230.41|1234.67|1232.47|1236.12|1233.92|1232.61|1230.41|0
1737101100000|2025-01-17 08:05:00|1234.43|1232.23|1234.18|1231.98|1234.91|1232.71|1233.46|1231.26|0
1737101400000|2025-01-17 08:10:00|1233.94|1231.74|1234.67|1232.47|1235.15|1232.95|1232.74|1230.54|0
1737101700000|2025-01-17 08:15:00|1234.43|1232.23|1233.94|1231.74|1234.67|1232.47|1232.98|1230.78|0
1737102000000|2025-01-17 08:20:00|1234.18|1231.98|1232.85|1230.65|1234.42|1232.22|1232.25|1230.05|0
1737102300000|2025-01-17 08:25:00|1232.98|1230.78|1234.81|1232.61|1235.29|1233.09|1232.73|1230.53|0
1737102600000|2025-01-17 08:30:00|1234.69|1232.49|1236.74|1234.54|1236.98|1234.78|1234.57|1232.37|0
1737102900000|2025-01-17 08:35:00|1236.62|1234.42|1236.5|1234.3|1236.74|1234.54|1234.93|1232.73|0
1737103200000|2025-01-17 08:40:00|1236.26|1234.06|1236.5|1234.3|1237.46|1235.26|1235.89|1233.69|0
1737103500000|2025-01-17 08:45:00|1236.26|1234.06|1235.77|1233.57|1237.22|1235.02|1235.41|1233.21|0
1737103800000|2025-01-17 08:50:00|1236.02|1233.82|1238.91|1236.71|1238.91|1236.71|1235.65|1233.45|0
1737104100000|2025-01-17 08:55:00|1238.43|1236.23|1239.87|1237.67|1240.84|1238.64|1238.19|1235.99|0
1737104400000|2025-01-17 09:00:00|1239.39|1237.19|1242.4|1240.2|1242.77|1240.57|1238.91|1236.71|0
1737104700000|2025-01-17 09:05:00|1242.53|1240.33|1242.53|1240.33|1243.73|1241.53|1241.56|1239.36|0
1737105000000|2025-01-17 09:10:00|1242.29|1240.09|1245.18|1242.98|1245.91|1243.71|1242.04|1239.84|0
1737105300000|2025-01-17 09:15:00|1245.42|1243.22|1245.66|1243.46|1245.91|1243.71|1244.7|1242.5|0
1737105600000|2025-01-17 09:20:00|1245.42|1243.22|1245.42|1243.22|1246.63|1244.43|1244.94|1242.74|0
1737105900000|2025-01-17 09:25:00|1245.05|1242.85|1246.63|1244.43|1247.84|1245.64|1244.94|1242.74|0
1737106200000|2025-01-17 09:30:00|1246.74|1244.54|1245.9|1243.7|1246.87|1244.67|1245.18|1242.98|0
1737106500000|2025-01-17 09:35:00|1245.66|1243.46|1243.97|1241.77|1245.78|1243.58|1243.73|1241.53|0
1737106800000|2025-01-17 09:40:00|1244.21|1242.01|1243.97|1241.77|1244.94|1242.74|1243.73|1241.53|0
1737107100000|2025-01-17 09:45:00|1244.21|1242.01|1244.69|1242.49|1244.94|1242.74|1243|1240.8|0
1737107400000|2025-01-17 09:50:00|1244.45|1242.25|1243.97|1241.77|1244.45|1242.25|1243.25|1241.05|0
1737107700000|2025-01-17 09:55:00|1244.08|1241.88|1244.21|1242.01|1244.69|1242.49|1243.24|1241.04|0
1737108000000|2025-01-17 10:00:00|1244.69|1242.49|1242.28|1240.08|1244.69|1242.49|1242.28|1240.08|0
1737108300000|2025-01-17 10:05:00|1242.04|1239.84|1244.45|1242.25|1244.69|1242.49|1241.43|1239.23|0
1737108600000|2025-01-17 10:10:00|1244.21|1242.01|1245.29|1243.09|1245.41|1243.21|1243.48|1241.28|0
1737108900000|2025-01-17 10:15:00|1245.17|1242.97|1246.38|1244.18|1246.38|1244.18|1244.69|1242.49|0
1737109200000|2025-01-17 10:20:00|1246.98|1244.78|1245.9|1243.7|1247.1|1244.9|1244.69|1242.49|0
1737109500000|2025-01-17 10:25:00|1245.77|1243.57|1244.21|1242.01|1245.9|1243.7|1243.96|1241.76|0
1737109800000|2025-01-17 10:30:00|1244.08|1241.88|1244.69|1242.49|1244.69|1242.49|1242.76|1240.56|0
1737110100000|2025-01-17 10:35:00|1244.45|1242.25|1243.48|1241.28|1244.69|1242.49|1243|1240.8|0
1737110400000|2025-01-17 10:40:00|1243.72|1241.52|1243.96|1241.76|1244.8|1242.6|1243.48|1241.28|0
1737110700000|2025-01-17 10:45:00|1244.08|1241.88|1245.17|1242.97|1245.41|1243.21|1243.72|1241.52|0
1737111000000|2025-01-17 10:50:00|1244.93|1242.73|1243.84|1241.64|1244.93|1242.73|1241.55|1239.35|0
1737111300000|2025-01-17 10:55:00|1243.72|1241.52|1243.83|1241.63|1244.93|1242.73|1243.59|1241.39|0
1737111600000|2025-01-17 11:00:00|1243.72|1241.52|1244.92|1242.72|1246.37|1244.17|1243.72|1241.52|0
1737111900000|2025-01-17 11:05:00|1245.17|1242.97|1245.65|1243.45|1245.89|1243.69|1244.92|1242.72|0
1737112200000|2025-01-17 11:10:00|1245.89|1243.69|1245.16|1242.96|1245.89|1243.69|1244.2|1242|0
1737112500000|2025-01-17 11:15:00|1245.41|1243.21|1247.1|1244.9|1247.82|1245.62|1245.41|1243.21|0
1737112800000|2025-01-17 11:20:00|1246.85|1244.65|1246.61|1244.41|1246.85|1244.65|1245.41|1243.21|0
1737113100000|2025-01-17 11:25:00|1246.49|1244.29|1246.85|1244.65|1247.58|1245.38|1245.89|1243.69|0
1737113400000|2025-01-17 11:30:00|1247.09|1244.89|1247.58|1245.38|1248.54|1246.34|1247.09|1244.89|0
1737113700000|2025-01-17 11:35:00|1247.34|1245.14|1249.27|1247.07|1249.51|1247.31|1247.34|1245.14|0
1737114000000|2025-01-17 11:40:00|1249.51|1247.31|1247.93|1245.73|1249.51|1247.31|1247.82|1245.62|0
1737114300000|2025-01-17 11:45:00|1247.82|1245.62|1245.76|1243.56|1248.3|1246.1|1245.64|1243.44|0
1737114600000|2025-01-17 11:50:00|1245.88|1243.68|1244.19|1241.99|1245.88|1243.68|1242.75|1240.55|0
1737114900000|2025-01-17 11:55:00|1243.95|1241.75|1243.23|1241.03|1244.19|1241.99|1241.78|1239.58|0
1737115200000|2025-01-17 12:00:00|1242.74|1240.54|1241.3|1239.1|1242.74|1240.54|1239.36|1237.16|0
1737115500000|2025-01-17 12:05:00|1241.05|1238.85|1244.43|1242.23|1244.67|1242.47|1241.05|1238.85|0
1737115800000|2025-01-17 12:10:00|1244.19|1241.99|1245.64|1243.44|1245.88|1243.68|1243.71|1241.51|0
1737116100000|2025-01-17 12:15:00|1245.4|1243.2|1246.12|1243.92|1246.12|1243.92|1243.22|1241.02|0
1737116400000|2025-01-17 12:20:00|1245.88|1243.68|1246.85|1244.65|1247.57|1245.37|1244.19|1241.99|0
1737116700000|2025-01-17 12:25:00|1246.6|1244.4|1246.36|1244.16|1247.57|1245.37|1245.4|1243.2|0
1737117000000|2025-01-17 12:30:00|1246.24|1244.04|1242.74|1240.54|1247.33|1245.13|1242.74|1240.54|0
1737117300000|2025-01-17 12:35:00|1242.5|1240.3|1243.95|1241.75|1244.67|1242.47|1242.02|1239.82|0
1737117600000|2025-01-17 12:40:00|1243.46|1241.26|1244.91|1242.71|1244.91|1242.71|1242.5|1240.3|0
1737117900000|2025-01-17 12:45:00|1245.15|1242.95|1243.46|1241.26|1245.15|1242.95|1243.46|1241.26|0
1737118200000|2025-01-17 12:50:00|1243.22|1241.02|1245.75|1243.55|1245.88|1243.68|1243.22|1241.02|0
1737118500000|2025-01-17 12:55:00|1245.88|1243.68|1246.12|1243.92|1246.36|1244.16|1244.43|1242.23|0
1737118800000|2025-01-17 13:00:00|1245.63|1243.43|1249.01|1246.81|1249.26|1247.06|1245.63|1243.43|0
1737119100000|2025-01-17 13:05:00|1248.77|1246.57|1254.81|1252.61|1254.81|1252.61|1248.77|1246.57|0
1737119400000|2025-01-17 13:10:00|1254.69|1252.49|1255.78|1253.58|1257.23|1255.03|1254.69|1252.49|0
1737119700000|2025-01-17 13:15:00|1256.02|1253.82|1258.44|1256.24|1258.92|1256.72|1256.02|1253.82|0
1737120000000|2025-01-17 13:20:00|1258.31|1256.11|1260.37|1258.17|1261.58|1259.38|1258.31|1256.11|0
1737120300000|2025-01-17 13:25:00|1260.61|1258.41|1259.76|1257.56|1261.09|1258.89|1258.92|1256.72|0
1737120600000|2025-01-17 13:30:00|1260.37|1258.17|1269.03|1266.83|1269.7|1267.5|1260.37|1258.17|0
1737120900000|2025-01-17 13:35:00|1268.55|1266.35|1263.34|1261.14|1269.52|1267.32|1261.65|1259.45|0
1737121200000|2025-01-17 13:40:00|1263.58|1261.38|1266.24|1264.04|1266.48|1264.28|1262.85|1260.65|0
1737121500000|2025-01-17 13:45:00|1266|1263.8|1264.06|1261.86|1266.97|1264.77|1263.34|1261.14|0
1737121800000|2025-01-17 13:50:00|1264.55|1262.35|1262.37|1260.17|1266.24|1264.04|1262.37|1260.17|0
1737122100000|2025-01-17 13:55:00|1262.61|1260.41|1267.45|1265.25|1267.93|1265.73|1262.37|1260.17|0
1737122400000|2025-01-17 14:00:00|1267.69|1265.49|1273.01|1270.81|1273.74|1271.54|1267.21|1265.01|0
1737122700000|2025-01-17 14:05:00|1273.85|1271.65|1271.8|1269.6|1274.22|1272.02|1270.11|1267.91|0
1737123000000|2025-01-17 14:10:00|1271.56|1269.36|1275.31|1273.11|1277.85|1275.65|1271.56|1269.36|0
1737123300000|2025-01-17 14:15:00|1275.07|1272.87|1273.76|1271.56|1277.39|1275.19|1272.79|1270.59|0
1737123600000|2025-01-17 14:20:00|1273.87|1271.67|1272.31|1270.11|1276.42|1274.22|1270.85|1268.65|0
1737123900000|2025-01-17 14:25:00|1272.79|1270.59|1274.96|1272.76|1281.26|1279.06|1272.3|1270.1|0
1737124200000|2025-01-17 14:30:00|1276.17|1273.97|1268.92|1266.72|1276.66|1274.46|1266.5|1264.3|0
1737124500000|2025-01-17 14:35:00|1269.4|1267.2|1266.98|1264.78|1273.63|1271.43|1265.29|1263.09|0
1737124800000|2025-01-17 14:40:00|1266.74|1264.54|1266.38|1264.18|1272.06|1269.86|1262.27|1260.07|0
1737125100000|2025-01-17 14:45:00|1267.1|1264.9|1275.08|1272.88|1275.08|1272.88|1267.1|1264.9|0
1737125400000|2025-01-17 14:50:00|1274.84|1272.64|1270.73|1268.53|1277.99|1275.79|1269.76|1267.56|0
1737125700000|2025-01-17 14:55:00|1271.7|1269.5|1268.79|1266.59|1274.84|1272.64|1266.86|1264.66|0
1737126000000|2025-01-17 15:00:00|1269.28|1267.08|1276.53|1274.33|1277.02|1274.82|1268.55|1266.35|0
1737126300000|2025-01-17 15:05:00|1277.02|1274.82|1273.15|1270.95|1280.89|1278.69|1273.15|1270.95|0
1737126600000|2025-01-17 15:10:00|1273.39|1271.19|1277.02|1274.82|1278.95|1276.75|1272.42|1270.22|0
1737126900000|2025-01-17 15:15:00|1277.26|1275.06|1277.74|1275.54|1279.19|1276.99|1276.53|1274.33|0
1737127200000|2025-01-17 15:20:00|1278.47|1276.27|1272.18|1269.98|1278.47|1276.27|1268.55|1266.35|0
1737127500000|2025-01-17 15:25:00|1272.9|1270.7|1275.56|1273.36|1275.8|1273.6|1266.66|1264.46|0
1737127800000|2025-01-17 15:30:00|1276.29|1274.09|1277.98|1275.78|1279.31|1277.11|1274.11|1271.91|0
1737128100000|2025-01-17 15:35:00|1277.74|1275.54|1280.93|1278.73|1281.89|1279.69|1276.81|1274.61|0
1737128400000|2025-01-17 15:40:00|1281.17|1278.97|1279.96|1277.76|1282.62|1280.42|1278.75|1276.55|0
1737128700000|2025-01-17 15:45:00|1280.2|1278|1281.89|1279.69|1281.89|1279.69|1278.5|1276.3|0
1737129000000|2025-01-17 15:50:00|1282.13|1279.93|1284.55|1282.35|1284.8|1282.6|1281.17|1278.97|0
1737129300000|2025-01-17 15:55:00|1284.31|1282.11|1286.98|1284.78|1287.22|1285.02|1283.34|1281.14|0
1737129600000|2025-01-17 16:00:00|1286.73|1284.53|1285.4|1283.2|1287.22|1285.02|1283.1|1280.9|0
1737129900000|2025-01-17 16:05:00|1284.91|1282.71|1287.23|1285.03|1288.93|1286.73|1284.09|1281.89|0
1737130200000|2025-01-17 16:10:00|1287.47|1285.27|1287.96|1285.76|1288.68|1286.48|1285.54|1283.34|0
1737130500000|2025-01-17 16:15:00|1288.2|1286|1288.32|1286.12|1289.89|1287.69|1286.75|1284.55|0
1737130800000|2025-01-17 16:20:00|1288.44|1286.24|1293.36|1291.16|1293.36|1291.16|1287.96|1285.76|0
1737131100000|2025-01-17 16:25:00|1293.12|1290.92|1293.36|1291.16|1296.51|1294.31|1292.88|1290.68|0
1737131400000|2025-01-17 16:30:00|1293.85|1291.65|1289.01|1286.81|1295.3|1293.1|1286.83|1284.63|0
1737131700000|2025-01-17 16:35:00|1288.76|1286.56|1291.91|1289.71|1292.64|1290.44|1288.76|1286.56|0
1737132000000|2025-01-17 16:40:00|1292.15|1289.95|1292.39|1290.19|1292.63|1290.43|1290.21|1288.01|0
1737132300000|2025-01-17 16:45:00|1292.63|1290.43|1291.42|1289.22|1293.6|1291.4|1289|1286.8|0
1737132600000|2025-01-17 16:50:00|1291.67|1289.47|1288.28|1286.08|1292.39|1290.19|1288.28|1286.08|0
1737132900000|2025-01-17 16:55:00|1288.39|1286.19|1288.28|1286.08|1290.45|1288.25|1287.07|1284.87|0
1737133200000|2025-01-17 17:00:00|1288.03|1285.83|1286.34|1284.14|1288.52|1286.32|1284.16|1281.96|0
1737133500000|2025-01-17 17:05:00|1286.82|1284.62|1288.76|1286.56|1289.73|1287.53|1286.1|1283.9|0
1737133800000|2025-01-17 17:10:00|1289|1286.8|1291.66|1289.46|1291.9|1289.7|1288.27|1286.07|0
1737134100000|2025-01-17 17:15:00|1291.9|1289.7|1292.87|1290.67|1293.11|1290.91|1290.69|1288.49|0
1737134400000|2025-01-17 17:20:00|1293.11|1290.91|1294.57|1292.37|1295.29|1293.09|1292.87|1290.67|0
1737134700000|2025-01-17 17:25:00|1294.32|1292.12|1295.29|1293.09|1296.02|1293.82|1294.08|1291.88|0
1737135000000|2025-01-17 17:30:00|1295.53|1293.33|1294.81|1292.61|1296.26|1294.06|1294.81|1292.61|0
1737135300000|2025-01-17 17:35:00|1295.05|1292.85|1296.02|1293.82|1296.74|1294.54|1292.39|1290.19|0
1737135600000|2025-01-17 17:40:00|1296.13|1293.93|1294.56|1292.36|1296.13|1293.93|1294.08|1291.88|0
1737135900000|2025-01-17 17:45:00|1294.81|1292.61|1295.29|1293.09|1296.02|1293.82|1294.44|1292.24|0
1737136200000|2025-01-17 17:50:00|1295.77|1293.57|1294.95|1292.75|1296.02|1293.82|1293.35|1291.15|0
1737136500000|2025-01-17 17:55:00|1294.82|1292.62|1294.94|1292.74|1295.43|1293.23|1291.56|1289.36|0
1737136800000|2025-01-17 18:00:00|1294.82|1292.62|1294.46|1292.26|1294.94|1292.74|1291.8|1289.6|0
1737137100000|2025-01-17 18:05:00|1293.98|1291.78|1295.67|1293.47|1296.64|1294.44|1293.98|1291.78|0
1737137400000|2025-01-17 18:10:00|1295.43|1293.23|1297.61|1295.41|1298.57|1296.37|1295.43|1293.23|0
1737137700000|2025-01-17 18:15:00|1297.36|1295.16|1297.61|1295.41|1298.33|1296.13|1296.88|1294.68|0
1737138000000|2025-01-17 18:20:00|1297.85|1295.65|1297.85|1295.65|1299.54|1297.34|1297.85|1295.65|0
1737138300000|2025-01-17 18:25:00|1298.33|1296.13|1296.39|1294.19|1298.57|1296.37|1296.15|1293.95|0
1737138600000|2025-01-17 18:30:00|1296.15|1293.95|1293.87|1291.67|1297.12|1294.92|1293.63|1291.43|0
1737138900000|2025-01-17 18:35:00|1294.11|1291.91|1296.53|1294.33|1297.02|1294.82|1293.63|1291.43|0
1737139200000|2025-01-17 18:40:00|1296.29|1294.09|1292.42|1290.22|1296.53|1294.33|1291.45|1289.25|0
1737139500000|2025-01-17 18:45:00|1292.9|1290.7|1291.94|1289.74|1295.32|1293.12|1291.94|1289.74|0
1737139800000|2025-01-17 18:50:00|1292.18|1289.98|1291.69|1289.49|1292.18|1289.98|1290.24|1288.04|0
1737140100000|2025-01-17 18:55:00|1291.45|1289.25|1292.05|1289.85|1292.05|1289.85|1288.31|1286.11|0
1737140400000|2025-01-17 19:00:00|1291.93|1289.73|1291.69|1289.49|1293.14|1290.94|1291.21|1289.01|0
1737140700000|2025-01-17 19:05:00|1291.93|1289.73|1289.73|1287.53|1292.18|1289.98|1287.58|1285.38|0
1737141000000|2025-01-17 19:10:00|1289.49|1287.29|1291.07|1288.87|1291.8|1289.6|1288.65|1286.45|0
1737141300000|2025-01-17 19:15:00|1291.19|1288.99|1286.94|1284.74|1292.16|1289.96|1286.69|1284.49|0
1737141600000|2025-01-17 19:20:00|1287.18|1284.98|1292.98|1290.78|1293.47|1291.27|1287.18|1284.98|0
1737141900000|2025-01-17 19:25:00|1292.74|1290.54|1290.44|1288.24|1292.98|1290.78|1290.08|1287.88|0
1737142200000|2025-01-17 19:30:00|1290.81|1288.61|1291.05|1288.85|1291.29|1289.09|1289.11|1286.91|0
1737142500000|2025-01-17 19:35:00|1291.29|1289.09|1290.8|1288.6|1292.74|1290.54|1290.56|1288.36|0
1737142800000|2025-01-17 19:40:00|1290.56|1288.36|1290.19|1287.99|1292.01|1289.81|1289.11|1286.91|0
1737143100000|2025-01-17 19:45:00|1290.44|1288.24|1290.08|1287.88|1291.77|1289.57|1289.83|1287.63|0
1737143400000|2025-01-17 19:50:00|1289.83|1287.63|1287.79|1285.59|1290.56|1288.36|1287.54|1285.34|0
1737143700000|2025-01-17 19:55:00|1287.54|1285.34|1288.27|1286.07|1289.24|1287.04|1286.09|1283.89|0
1737144000000|2025-01-17 20:00:00|1286.82|1284.62|1283.43|1281.23|1286.82|1284.62|1281.74|1279.54|0
1737144300000|2025-01-17 20:05:00|1283.19|1280.99|1287.54|1285.34|1287.54|1285.34|1281.98|1279.78|0
1737144600000|2025-01-17 20:10:00|1287.78|1285.58|1286.33|1284.13|1289.24|1287.04|1286.33|1284.13|0
1737144900000|2025-01-17 20:15:00|1286.57|1284.37|1288.99|1286.79|1289.23|1287.03|1285.85|1283.65|0
1737145200000|2025-01-17 20:20:00|1288.51|1286.31|1290.2|1288|1290.44|1288.24|1288.51|1286.31|0
1737145500000|2025-01-17 20:25:00|1289.96|1287.76|1287.06|1284.86|1289.96|1287.76|1286.33|1284.13|0
1737145800000|2025-01-17 20:30:00|1287.54|1285.34|1290.93|1288.73|1291.17|1288.97|1286.81|1284.61|0
1737146100000|2025-01-17 20:35:00|1290.68|1288.48|1290.44|1288.24|1291.65|1289.45|1290.2|1288|0
1737146400000|2025-01-17 20:40:00|1290.2|1288|1288.75|1286.55|1290.68|1288.48|1287.3|1285.1|0
1737146700000|2025-01-17 20:45:00|1288.51|1286.31|1288.58|1286.38|1290.75|1288.55|1288.09|1285.89|0
1737147000000|2025-01-17 20:50:00|1288.09|1285.89|1288.58|1286.38|1291.48|1289.28|1284.47|1282.27|0
1737147300000|2025-01-17 20:55:00|1288.33|1286.13|1282.29|1280.09|1288.33|1286.13|1280.11|1277.91|0
1737147600000|2025-01-17 21:00:00|1282.05|1279.85|1278.18|1275.98|1282.05|1279.85|1277.94|1275.74|0
1737147900000|2025-01-17 21:05:00|1278.42|1276.22|1281.08|1278.88|1281.32|1279.12|1277.94|1275.74|0
1737148200000|2025-01-17 21:10:00|1280.84|1278.64|1279.15|1276.95|1280.84|1278.64|1278.18|1275.98|0
1737335700000|2025-01-20 01:15:00|1274.4|1272|1274.16|1271.76|1274.4|1272|1273.92|1271.52|0
1737336000000|2025-01-20 01:20:00|1274.4|1272|1274.4|1272|1274.89|1272.49|1272.71|1270.31|0
1737336300000|2025-01-20 01:25:00|1274.52|1272.12|1274.16|1271.76|1275.13|1272.73|1273.79|1271.39|0
1737336600000|2025-01-20 01:30:00|1274.06|1271.86|1275.51|1273.31|1275.51|1273.31|1273.09|1270.89|0
1737336900000|2025-01-20 01:35:00|1276|1273.8|1277.45|1275.25|1277.45|1275.25|1275.75|1273.55|0
1737337200000|2025-01-20 01:40:00|1277.2|1275|1276.72|1274.52|1277.2|1275|1275.27|1273.07|0
1737337500000|2025-01-20 01:45:00|1276.59|1274.39|1278.17|1275.97|1278.17|1275.97|1276.48|1274.28|0
1737337800000|2025-01-20 01:50:00|1278.04|1275.84|1277.44|1275.24|1278.17|1275.97|1276.48|1274.28|0
1737338100000|2025-01-20 01:55:00|1277.56|1275.36|1276.48|1274.28|1277.93|1275.73|1275.75|1273.55|0
1737338400000|2025-01-20 02:00:00|1276.23|1274.03|1275.75|1273.55|1276.72|1274.52|1275.75|1273.55|0
1737338700000|2025-01-20 02:05:00|1276.23|1274.03|1275.75|1273.55|1276.47|1274.27|1275.51|1273.31|0
1737339000000|2025-01-20 02:10:00|1275.86|1273.66|1275.99|1273.79|1276.47|1274.27|1275.51|1273.31|0
1737339300000|2025-01-20 02:15:00|1276.11|1273.91|1276.71|1274.51|1277.2|1275|1275.99|1273.79|0
1737339600000|2025-01-20 02:20:00|1276.23|1274.03|1276.23|1274.03|1276.71|1274.51|1275.26|1273.06|0
1737339900000|2025-01-20 02:25:00|1276.1|1273.9|1276.1|1273.9|1276.96|1274.76|1275.26|1273.06|0
1737340200000|2025-01-20 02:30:00|1276.23|1274.03|1276.71|1274.51|1276.95|1274.75|1276.23|1274.03|0
1737340500000|2025-01-20 02:35:00|1276.95|1274.75|1276.47|1274.27|1276.95|1274.75|1276.23|1274.03|0
1737340800000|2025-01-20 02:40:00|1276.23|1274.03|1276.95|1274.75|1276.95|1274.75|1275.99|1273.79|0
1737341100000|2025-01-20 02:45:00|1276.71|1274.51|1275.26|1273.06|1276.95|1274.75|1275.26|1273.06|0
1737341400000|2025-01-20 02:50:00|1275.5|1273.3|1274.53|1272.33|1275.5|1273.3|1274.53|1272.33|0
1737341700000|2025-01-20 02:55:00|1274.77|1272.57|1275.98|1273.78|1276.23|1274.03|1274.29|1272.09|0
1737342000000|2025-01-20 03:00:00|1276.1|1273.9|1275.26|1273.06|1276.34|1274.14|1275.26|1273.06|0
1737342300000|2025-01-20 03:05:00|1275.5|1273.3|1275.86|1273.66|1275.98|1273.78|1274.53|1272.33|0
1737342600000|2025-01-20 03:10:00|1275.74|1273.54|1276.82|1274.62|1276.95|1274.75|1275.5|1273.3|0
1737342900000|2025-01-20 03:15:00|1276.95|1274.75|1279.13|1276.93|1279.37|1277.17|1276.95|1274.75|0
1737343200000|2025-01-20 03:20:00|1279.37|1277.17|1278.16|1275.96|1279.37|1277.17|1277.92|1275.72|0
1737343500000|2025-01-20 03:25:00|1277.19|1274.99|1277.19|1274.99|1277.43|1275.23|1276.46|1274.26|0
1737343800000|2025-01-20 03:30:00|1276.95|1274.75|1278.16|1275.96|1278.64|1276.44|1276.46|1274.26|0
1737344100000|2025-01-20 03:35:00|1278.27|1276.07|1277.19|1274.99|1278.4|1276.2|1277.19|1274.99|0
1737344400000|2025-01-20 03:40:00|1277.43|1275.23|1277.3|1275.1|1277.91|1275.71|1277.19|1274.99|0
1737344700000|2025-01-20 03:45:00|1277.43|1275.23|1276.7|1274.5|1277.91|1275.71|1276.46|1274.26|0
1737345000000|2025-01-20 03:50:00|1276.46|1274.26|1277.18|1274.98|1277.43|1275.23|1276.46|1274.26|0
1737345300000|2025-01-20 03:55:00|1277.3|1275.1|1278.64|1276.44|1278.64|1276.44|1277.18|1274.98|0
1737345600000|2025-01-20 04:00:00|1278.39|1276.19|1279.96|1277.76|1280.09|1277.89|1277.91|1275.71|0
1737345900000|2025-01-20 04:05:00|1279.84|1277.64|1279.36|1277.16|1280.09|1277.89|1279.12|1276.92|0
1737346200000|2025-01-20 04:10:00|1280.09|1277.89|1278.63|1276.43|1280.09|1277.89|1278.63|1276.43|0
1737346500000|2025-01-20 04:15:00|1278.88|1276.68|1279.36|1277.16|1279.6|1277.4|1278.88|1276.68|0
1737346800000|2025-01-20 04:20:00|1279.23|1277.03|1278.87|1276.67|1279.23|1277.03|1278.63|1276.43|0
1737347100000|2025-01-20 04:25:00|1278.75|1276.55|1278.39|1276.19|1278.87|1276.67|1277.91|1275.71|0
1737347400000|2025-01-20 04:30:00|1278.51|1276.31|1278.15|1275.95|1278.63|1276.43|1277.91|1275.71|0
1737347700000|2025-01-20 04:35:00|1277.91|1275.71|1278.39|1276.19|1278.5|1276.3|1277.91|1275.71|0
1737348000000|2025-01-20 04:40:00|1278.63|1276.43|1278.63|1276.43|1278.87|1276.67|1278.5|1276.3|0
1737348300000|2025-01-20 04:45:00|1279.11|1276.91|1279.35|1277.15|1279.84|1277.64|1279.11|1276.91|0
1737348600000|2025-01-20 04:50:00|1279.11|1276.91|1279.84|1277.64|1279.84|1277.64|1279.11|1276.91|0
1737348900000|2025-01-20 04:55:00|1280.08|1277.88|1280.56|1278.36|1280.68|1278.48|1280.08|1277.88|0
1737349200000|2025-01-20 05:00:00|1280.32|1278.12|1280.56|1278.36|1280.81|1278.61|1280.08|1277.88|0
1737349500000|2025-01-20 05:05:00|1280.32|1278.12|1280.44|1278.24|1280.8|1278.6|1280.32|1278.12|0
1737349800000|2025-01-20 05:10:00|1280.32|1278.12|1281.05|1278.85|1281.05|1278.85|1280.32|1278.12|0
1737350100000|2025-01-20 05:15:00|1280.8|1278.6|1280.56|1278.36|1281.05|1278.85|1280.08|1277.88|0
1737350400000|2025-01-20 05:20:00|1280.8|1278.6|1280.8|1278.6|1281.53|1279.33|1280.56|1278.36|0
1737350700000|2025-01-20 05:25:00|1281.04|1278.84|1280.68|1278.48|1281.04|1278.84|1280.56|1278.36|0
1737351000000|2025-01-20 05:30:00|1280.56|1278.36|1280.8|1278.6|1280.8|1278.6|1280.56|1278.36|0
1737351300000|2025-01-20 05:35:00|1281.04|1278.84|1280.8|1278.6|1281.04|1278.84|1280.8|1278.6|0
1737351600000|2025-01-20 05:40:00|1280.56|1278.36|1281.04|1278.84|1281.04|1278.84|1280.56|1278.36|0
1737351900000|2025-01-20 05:45:00|1280.8|1278.6|1280.07|1277.87|1281.04|1278.84|1280.07|1277.87|0
1737352200000|2025-01-20 05:50:00|1280.19|1277.99|1280.31|1278.11|1280.56|1278.36|1280.07|1277.87|0
1737352500000|2025-01-20 05:55:00|1280.56|1278.36|1280.8|1278.6|1280.8|1278.6|1280.43|1278.23|0
1737352800000|2025-01-20 06:00:00|1281.04|1278.84|1280.31|1278.11|1281.28|1279.08|1280.31|1278.11|0
1737353100000|2025-01-20 06:05:00|1280.07|1277.87|1280.31|1278.11|1280.55|1278.35|1279.83|1277.63|0
1737353400000|2025-01-20 06:10:00|1280.07|1277.87|1280.79|1278.59|1281.04|1278.84|1279.83|1277.63|0
1737353700000|2025-01-20 06:15:00|1280.55|1278.35|1280.79|1278.59|1280.91|1278.71|1280.31|1278.11|0
1737354000000|2025-01-20 06:20:00|1280.67|1278.47|1281.04|1278.84|1281.28|1279.08|1280.67|1278.47|0
1737354300000|2025-01-20 06:25:00|1280.91|1278.71|1282|1279.8|1282|1279.8|1280.79|1278.59|0
1737354600000|2025-01-20 06:30:00|1282.25|1280.05|1282.24|1280.04|1282.73|1280.53|1282|1279.8|0
1737354900000|2025-01-20 06:35:00|1282|1279.8|1282|1279.8|1282.24|1280.04|1281.28|1279.08|0
1737355200000|2025-01-20 06:40:00|1281.76|1279.56|1282.49|1280.29|1282.49|1280.29|1281.28|1279.08|0
1737355500000|2025-01-20 06:45:00|1282.73|1280.53|1283.21|1281.01|1283.45|1281.25|1282.73|1280.53|0
1737355800000|2025-01-20 06:50:00|1283.45|1281.25|1284.18|1281.98|1284.9|1282.7|1283.45|1281.25|0
1737356100000|2025-01-20 06:55:00|1284.42|1282.22|1283.69|1281.49|1285.15|1282.95|1283.45|1281.25|0
1737356400000|2025-01-20 07:00:00|1283.94|1281.74|1283.32|1281.12|1284.66|1282.46|1283.21|1281.01|0
1737356700000|2025-01-20 07:05:00|1283.45|1281.25|1285.14|1282.94|1285.14|1282.94|1283.21|1281.01|0
1737357000000|2025-01-20 07:10:00|1285.39|1283.19|1284.66|1282.46|1285.39|1283.19|1284.42|1282.22|0
1737357300000|2025-01-20 07:15:00|1284.42|1282.22|1284.42|1282.22|1284.66|1282.46|1283.93|1281.73|0
1737357600000|2025-01-20 07:20:00|1284.17|1281.97|1284.17|1281.97|1284.42|1282.22|1283.93|1281.73|0
1737357900000|2025-01-20 07:25:00|1284.29|1282.09|1283.32|1281.12|1284.29|1282.09|1283.21|1281.01|0
1737358200000|2025-01-20 07:30:00|1283.45|1281.25|1284.17|1281.97|1284.66|1282.46|1283.21|1281.01|0
1737358500000|2025-01-20 07:35:00|1284.29|1282.09|1285.14|1282.94|1285.63|1283.43|1284.29|1282.09|0
1737358800000|2025-01-20 07:40:00|1285.26|1283.06|1285.62|1283.42|1285.87|1283.67|1285.14|1282.94|0
1737359100000|2025-01-20 07:45:00|1285.87|1283.67|1287.82|1285.62|1287.94|1285.74|1285.62|1283.42|0
1737359400000|2025-01-20 07:50:00|1288.06|1285.86|1290|1287.8|1290.24|1288.04|1288.06|1285.86|0
1737359700000|2025-01-20 07:55:00|1289.76|1287.56|1290.48|1288.28|1290.48|1288.28|1289.27|1287.07|0
1737360000000|2025-01-20 08:00:00|1290|1287.8|1289.27|1287.07|1290|1287.8|1287.09|1284.89|0
1737360300000|2025-01-20 08:05:00|1288.79|1286.59|1291.69|1289.49|1292.17|1289.97|1288.54|1286.34|0
1737360600000|2025-01-20 08:10:00|1291.45|1289.25|1290.72|1288.52|1291.45|1289.25|1289.75|1287.55|0
1737360900000|2025-01-20 08:15:00|1290.84|1288.64|1290.24|1288.04|1291.2|1289|1287.82|1285.62|0
1737361200000|2025-01-20 08:20:00|1289.99|1287.79|1287.82|1285.62|1289.99|1287.79|1287.82|1285.62|0
1737361500000|2025-01-20 08:25:00|1288.06|1285.86|1283.46|1281.26|1288.3|1286.1|1282.5|1280.3|0
1737361800000|2025-01-20 08:30:00|1283.7|1281.5|1285.64|1283.44|1285.88|1283.68|1282.74|1280.54|0
1737362100000|2025-01-20 08:35:00|1285.15|1282.95|1287.57|1285.37|1287.81|1285.61|1285.15|1282.95|0
1737362400000|2025-01-20 08:40:00|1287.33|1285.13|1286.36|1284.16|1287.81|1285.61|1284.67|1282.47|0
1737362700000|2025-01-20 08:45:00|1286.48|1284.28|1285.39|1283.19|1287.09|1284.89|1285.15|1282.95|0
1737363000000|2025-01-20 08:50:00|1285.64|1283.44|1285.88|1283.68|1286.36|1284.16|1285.15|1282.95|0
1737363300000|2025-01-20 08:55:00|1285.99|1283.79|1285.99|1283.79|1286.36|1284.16|1285.03|1282.83|0
1737363600000|2025-01-20 09:00:00|1286.12|1283.92|1287.33|1285.13|1288.05|1285.85|1285.15|1282.95|0
1737363900000|2025-01-20 09:05:00|1286.84|1284.64|1288.54|1286.34|1289.75|1287.55|1286.84|1284.64|0
1737364200000|2025-01-20 09:10:00|1288.78|1286.58|1288.29|1286.09|1289.5|1287.3|1288.05|1285.85|0
1737364500000|2025-01-20 09:15:00|1288.05|1285.85|1289.02|1286.82|1289.74|1287.54|1287.44|1285.24|0
1737364800000|2025-01-20 09:20:00|1288.89|1286.69|1287.57|1285.37|1289.02|1286.82|1287.32|1285.12|0
1737365100000|2025-01-20 09:25:00|1287.92|1285.72|1287.56|1285.36|1287.92|1285.72|1286.11|1283.91|0
1737365400000|2025-01-20 09:30:00|1287.81|1285.61|1285.87|1283.67|1288.53|1286.33|1285.87|1283.67|0
1737365700000|2025-01-20 09:35:00|1285.63|1283.43|1285.63|1283.43|1286.11|1283.91|1285.15|1282.95|0
1737366000000|2025-01-20 09:40:00|1285.39|1283.19|1287.08|1284.88|1287.08|1284.88|1285.39|1283.19|0
1737366300000|2025-01-20 09:45:00|1287.32|1285.12|1285.87|1283.67|1287.32|1285.12|1285.87|1283.67|0
1737366600000|2025-01-20 09:50:00|1285.74|1283.54|1286.35|1284.15|1286.59|1284.39|1285.39|1283.19|0
1737366900000|2025-01-20 09:55:00|1286.47|1284.27|1287.32|1285.12|1287.56|1285.36|1286.35|1284.15|0
1737367200000|2025-01-20 10:00:00|1287.43|1285.23|1286.35|1284.15|1288.77|1286.57|1286.22|1284.02|0
1737367500000|2025-01-20 10:05:00|1286.47|1284.27|1284.42|1282.22|1286.95|1284.75|1284.17|1281.97|0
1737367800000|2025-01-20 10:10:00|1284.66|1282.46|1285.38|1283.18|1285.74|1283.54|1284.41|1282.21|0
1737368100000|2025-01-20 10:15:00|1285.5|1283.3|1284.41|1282.21|1286.46|1284.26|1283.69|1281.49|0
1737368400000|2025-01-20 10:20:00|1284.66|1282.46|1286.71|1284.51|1287.32|1285.12|1284.66|1282.46|0
1737368700000|2025-01-20 10:25:00|1286.59|1284.39|1286.7|1284.5|1287.31|1285.11|1285.86|1283.66|0
1737369000000|2025-01-20 10:30:00|1286.83|1284.63|1285.38|1283.18|1286.95|1284.75|1284.9|1282.7|0
1737369300000|2025-01-20 10:35:00|1285.14|1282.94|1286.1|1283.9|1286.1|1283.9|1284.65|1282.45|0
1737369600000|2025-01-20 10:40:00|1286.35|1284.15|1286.1|1283.9|1286.59|1284.39|1284.89|1282.69|0
1737369900000|2025-01-20 10:45:00|1285.86|1283.66|1288.28|1286.08|1288.28|1286.08|1285.38|1283.18|0
1737370200000|2025-01-20 10:50:00|1288.64|1286.44|1288.28|1286.08|1289|1286.8|1287.31|1285.11|0
1737370500000|2025-01-20 10:55:00|1288.04|1285.84|1286.46|1284.26|1288.04|1285.84|1286.22|1284.02|0
1737370800000|2025-01-20 11:00:00|1285.86|1283.66|1287.48|1285.28|1287.55|1285.35|1285.37|1283.17|0
1737371100000|2025-01-20 11:05:00|1287.24|1285.04|1287|1284.8|1287.72|1285.52|1286.51|1284.31|0
1737371400000|2025-01-20 11:10:00|1286.75|1284.55|1285.79|1283.59|1286.75|1284.55|1285.3|1283.1|0
1737371700000|2025-01-20 11:15:00|1285.54|1283.34|1285.66|1283.46|1286.27|1284.07|1285.3|1283.1|0
1737372000000|2025-01-20 11:20:00|1285.54|1283.34|1284.57|1282.37|1286.27|1284.07|1284.33|1282.13|0
1737372300000|2025-01-20 11:25:00|1284.33|1282.13|1285.3|1283.1|1285.3|1283.1|1284.33|1282.13|0
1737372600000|2025-01-20 11:30:00|1285.06|1282.86|1286.99|1284.79|1287.23|1285.03|1285.06|1282.86|0
1737372900000|2025-01-20 11:35:00|1286.75|1284.55|1286.38|1284.18|1287.35|1285.15|1286.02|1283.82|0
1737373200000|2025-01-20 11:40:00|1286.27|1284.07|1285.06|1282.86|1286.62|1284.42|1284.57|1282.37|0
1737373500000|2025-01-20 11:45:00|1285.3|1283.1|1286.38|1284.18|1286.62|1284.42|1285.3|1283.1|0
1737373800000|2025-01-20 11:50:00|1286.51|1284.31|1285.78|1283.58|1286.51|1284.31|1285.65|1283.45|0
1737374100000|2025-01-20 11:55:00|1285.65|1283.45|1285.05|1282.85|1286.02|1283.82|1285.05|1282.85|0
1737374400000|2025-01-20 12:00:00|1285.29|1283.09|1283.6|1281.4|1285.29|1283.09|1282.63|1280.43|0
1737374700000|2025-01-20 12:05:00|1283.84|1281.64|1283.94|1281.74|1285.29|1283.09|1283.7|1281.5|0
1737375000000|2025-01-20 12:10:00|1283.7|1281.5|1281.28|1279.08|1283.94|1281.74|1281.04|1278.84|0
1737375300000|2025-01-20 12:15:00|1281.04|1278.84|1278.62|1276.42|1281.76|1279.56|1278.62|1276.42|0
1737375600000|2025-01-20 12:20:00|1278.14|1275.94|1277.65|1275.45|1279.59|1277.39|1277.17|1274.97|0
1737375900000|2025-01-20 12:25:00|1277.41|1275.21|1275.72|1273.52|1277.65|1275.45|1274.99|1272.79|0
1737376200000|2025-01-20 12:30:00|1276.44|1274.24|1279.1|1276.9|1279.1|1276.9|1276.44|1274.24|0
1737376500000|2025-01-20 12:35:00|1278.62|1276.42|1277.41|1275.21|1279.58|1277.38|1276.68|1274.48|0
1737376800000|2025-01-20 12:40:00|1277.65|1275.45|1277.28|1275.08|1278.62|1276.42|1276.68|1274.48|0
1737377100000|2025-01-20 12:45:00|1277.16|1274.96|1278.61|1276.41|1279.1|1276.9|1276.92|1274.72|0
1737377400000|2025-01-20 12:50:00|1278.25|1276.05|1276.92|1274.72|1279.1|1276.9|1276.44|1274.24|0
1737377700000|2025-01-20 12:55:00|1276.55|1274.35|1277.16|1274.96|1277.89|1275.69|1276.44|1274.24|0
1737378000000|2025-01-20 13:00:00|1276.92|1274.72|1273.78|1271.58|1276.92|1274.72|1273.29|1271.09|0
1737378300000|2025-01-20 13:05:00|1274.5|1272.3|1275.78|1273.58|1276.51|1274.31|1274.26|1272.06|0
1737378600000|2025-01-20 13:10:00|1275.54|1273.34|1276.14|1273.94|1276.14|1273.94|1274.81|1272.61|0
1737378900000|2025-01-20 13:15:00|1276.26|1274.06|1275.78|1273.58|1276.51|1274.31|1275.78|1273.58|0
1737379200000|2025-01-20 13:20:00|1276.02|1273.82|1276.5|1274.3|1276.99|1274.79|1275.54|1273.34|0
1737379500000|2025-01-20 13:25:00|1276.14|1273.94|1273.12|1270.92|1276.26|1274.06|1273.12|1270.92|0
1737379800000|2025-01-20 13:30:00|1272.88|1270.68|1296.46|1294.26|1296.95|1294.75|1272.88|1270.68|0
1737380100000|2025-01-20 13:35:00|1295.73|1293.53|1289.15|1286.95|1295.73|1293.53|1285.52|1283.32|0
1737380400000|2025-01-20 13:40:00|1289.39|1287.19|1293.75|1291.55|1294.72|1292.52|1285.52|1283.32|0
1737380700000|2025-01-20 13:45:00|1293.99|1291.79|1296.04|1293.84|1297.14|1294.94|1292.3|1290.1|0
1737381000000|2025-01-20 13:50:00|1295.93|1293.73|1301.74|1299.54|1302.22|1300.02|1295.2|1293|0
1737381300000|2025-01-20 13:55:00|1301.13|1298.93|1305.76|1303.56|1306.92|1304.72|1301.01|1298.81|0
1737381600000|2025-01-20 14:00:00|1306.01|1303.81|1308.19|1305.99|1308.43|1306.23|1305.04|1302.84|0
1737381900000|2025-01-20 14:05:00|1307.94|1305.74|1305.87|1303.67|1308.53|1306.33|1303.2|1301|0
1737382200000|2025-01-20 14:10:00|1305.98|1303.78|1299.57|1297.37|1306.84|1304.64|1299.57|1297.37|0
1737382500000|2025-01-20 14:15:00|1298.6|1296.4|1302.48|1300.28|1302.72|1300.52|1298.6|1296.4|0
1737382800000|2025-01-20 14:20:00|1302.24|1300.04|1310.59|1308.39|1310.59|1308.39|1302.24|1300.04|0
1737383100000|2025-01-20 14:25:00|1310.34|1308.14|1312.77|1310.57|1313.85|1311.65|1310.1|1307.9|0
1737383400000|2025-01-20 14:30:00|1312.04|1309.84|1314.22|1312.02|1315.92|1313.72|1311.31|1309.11|0
1737383700000|2025-01-20 14:35:00|1314.71|1312.51|1315.43|1313.23|1317.49|1315.29|1314.22|1312.02|0
1737384000000|2025-01-20 14:40:00|1315.67|1313.47|1323.88|1321.68|1325.09|1322.89|1314.46|1312.26|0
1737384300000|2025-01-20 14:45:00|1324.6|1322.4|1321.69|1319.49|1324.6|1322.4|1320.48|1318.28|0
1737384600000|2025-01-20 14:50:00|1322.42|1320.22|1320.72|1318.52|1322.91|1320.71|1319.51|1317.31|0
1737384900000|2025-01-20 14:55:00|1320.97|1318.77|1315.65|1313.45|1320.97|1318.77|1313.7|1311.5|0
1737385200000|2025-01-20 15:00:00|1314.92|1312.72|1309.96|1307.76|1314.92|1312.72|1309.59|1307.39|0
1737385500000|2025-01-20 15:05:00|1310.08|1307.88|1312.87|1310.67|1313.84|1311.64|1309.96|1307.76|0
1737385800000|2025-01-20 15:10:00|1312.63|1310.43|1311.77|1309.57|1314.57|1312.37|1311.17|1308.97|0
1737386100000|2025-01-20 15:15:00|1312.01|1309.81|1308.86|1306.66|1312.01|1309.81|1305.47|1303.27|0
1737386400000|2025-01-20 15:20:00|1308.62|1306.42|1304.74|1302.54|1308.86|1306.66|1303.77|1301.57|0
1737386700000|2025-01-20 15:25:00|1305.47|1303.27|1304.74|1302.54|1305.47|1303.27|1303.77|1301.57|0
1737387000000|2025-01-20 15:30:00|1304.5|1302.3|1301.83|1299.63|1304.74|1302.54|1299.53|1297.33|0
1737387300000|2025-01-20 15:35:00|1301.35|1299.15|1302.8|1300.6|1304.01|1301.81|1301.35|1299.15|0
1737387600000|2025-01-20 15:40:00|1303.05|1300.85|1296.26|1294.06|1304.01|1301.81|1294.33|1292.13|0
1737387900000|2025-01-20 15:45:00|1296.26|1294.06|1298.67|1296.47|1299.64|1297.44|1292.17|1289.97|0
1737388200000|2025-01-20 15:50:00|1298.92|1296.72|1300.24|1298.04|1300.85|1298.65|1298.92|1296.72|0
1737388500000|2025-01-20 15:55:00|1300.13|1297.93|1301.82|1299.62|1302.06|1299.86|1299.64|1297.44|0
1737388800000|2025-01-20 16:00:00|1302.31|1300.11|1307.15|1304.95|1308.12|1305.92|1302.06|1299.86|0
1737389100000|2025-01-20 16:05:00|1307.4|1305.2|1307.4|1305.2|1308.37|1306.17|1306.54|1304.34|0
1737389400000|2025-01-20 16:10:00|1307.15|1304.95|1306.91|1304.71|1307.64|1305.44|1304.24|1302.04|0
1737389700000|2025-01-20 16:15:00|1306.67|1304.47|1306.42|1304.22|1307.15|1304.95|1304.97|1302.77|0
1737390000000|2025-01-20 16:20:00|1306.67|1304.47|1308.43|1306.23|1309.4|1307.2|1306.18|1303.98|0
1737390300000|2025-01-20 16:25:00|1308.19|1305.99|1307.15|1304.95|1308.92|1306.72|1305.77|1303.57|0
1737390600000|2025-01-20 16:30:00|1306.91|1304.71|1307.15|1304.95|1308.61|1306.41|1306.67|1304.47|0
1737390900000|2025-01-20 16:35:00|1307.39|1305.19|1308.85|1306.65|1309.09|1306.89|1305.94|1303.74|0
1737391200000|2025-01-20 16:40:00|1308.61|1306.41|1307.15|1304.95|1309.09|1306.89|1306.42|1304.22|0
1737391500000|2025-01-20 16:45:00|1306.91|1304.71|1307.88|1305.68|1308.12|1305.92|1306.67|1304.47|0
1737391800000|2025-01-20 16:50:00|1308.12|1305.92|1306.91|1304.71|1309.09|1306.89|1306.91|1304.71|0
1737392100000|2025-01-20 16:55:00|1307.15|1304.95|1304.24|1302.04|1307.15|1304.95|1303.51|1301.31|0
1737392400000|2025-01-20 17:00:00|1304.48|1302.28|1304.97|1302.77|1306.66|1304.46|1303.51|1301.31|0
1737392700000|2025-01-20 17:05:00|1304.24|1302.04|1302.54|1300.34|1304.48|1302.28|1300.36|1298.16|0
1737393000000|2025-01-20 17:10:00|1302.78|1300.58|1302.54|1300.34|1304.72|1302.52|1302.54|1300.34|0
1737393300000|2025-01-20 17:15:00|1302.78|1300.58|1302.78|1300.58|1303.75|1301.55|1301.81|1299.61|0
1737393600000|2025-01-20 17:20:00|1303.51|1301.31|1299.26|1297.06|1306.18|1303.98|1299.26|1297.06|0
1737393900000|2025-01-20 17:25:00|1301.33|1299.13|1296.97|1294.77|1302.54|1300.34|1286.31|1284.11|0
1737394200000|2025-01-20 17:30:00|1295.76|1293.56|1300.23|1298.03|1301.93|1299.73|1295.14|1292.94|0
1737394500000|2025-01-20 17:35:00|1300.84|1298.64|1302.54|1300.34|1304.48|1302.28|1300.84|1298.64|0
1737394800000|2025-01-20 17:40:00|1303.51|1301.31|1302.41|1300.21|1305.69|1303.49|1298.42|1296.22|0
1737395100000|2025-01-20 17:45:00|1302.17|1299.97|1302.29|1300.09|1303.99|1301.79|1300.72|1298.52|0
1737395400000|2025-01-20 17:50:00|1302.17|1299.97|1308.35|1306.15|1309.32|1307.12|1300.47|1298.27|0
1737395700000|2025-01-20 17:55:00|1307.87|1305.67|1303.26|1301.06|1307.87|1305.67|1303.14|1300.94|0
1737396000000|2025-01-20 18:00:00|1303.92|1301.72|1303.92|1301.72|1304.45|1302.25|1302.88|1300.68|0
1737396300000|2025-01-20 18:05:00|1303.93|1301.73|1302.92|1300.72|1304.46|1302.26|1302.89|1300.69|0
1737396600000|2025-01-20 18:10:00|1302.89|1300.69|1302.89|1300.69|1302.92|1300.72|1301.87|1299.67|0
1737396900000|2025-01-20 18:15:00|1302.38|1300.18|1298.28|1296.08|1302.89|1300.69|1297.74|1295.54|0
1737397200000|2025-01-20 18:20:00|1298.26|1296.06|1296.21|1294.01|1298.79|1296.59|1296.21|1294.01|0
1737397500000|2025-01-20 18:25:00|1296.19|1293.99|1296.73|1294.53|1297.76|1295.56|1295.16|1292.96|0
1737397800000|2025-01-20 18:30:00|1296.71|1294.51|1296.73|1294.53|1296.73|1294.53|1295.68|1293.48|0
1737398100000|2025-01-20 18:35:00|1297.76|1295.56|1300.34|1298.14|1300.34|1298.14|1297.76|1295.56|0
1737398400000|2025-01-20 18:40:00|1300.85|1298.65|1302.39|1300.19|1302.92|1300.72|1300.85|1298.65|0
1737398700000|2025-01-20 18:45:00|1302.92|1300.72|1302.92|1300.72|1302.92|1300.72|1302.39|1300.19|0
1737399000000|2025-01-20 18:50:00|1304.97|1302.77|1304.46|1302.26|1305.5|1303.3|1303.94|1301.74|0
1737399300000|2025-01-20 18:55:00|1303.94|1301.74|1302.92|1300.72|1303.94|1301.74|1302.92|1300.72|0
1737399600000|2025-01-20 19:00:00|1303.43|1301.23|1304.97|1302.77|1304.97|1302.77|1302.92|1300.72|0
1737400200000|2025-01-20 19:10:00|1304.46|1302.26|1303.94|1301.74|1304.97|1302.77|1303.94|1301.74|0
1737400500000|2025-01-20 19:15:00|1303.43|1301.23|1303.94|1301.74|1303.94|1301.74|1302.91|1300.71|0
1737400800000|2025-01-20 19:20:00|1304.46|1302.26|1306.01|1303.81|1307.03|1304.83|1304.46|1302.26|0
1737401100000|2025-01-20 19:25:00|1307.03|1304.83|1307.55|1305.35|1308.07|1305.87|1307.03|1304.83|0
1737401400000|2025-01-20 19:30:00|1307.03|1304.83|1307.55|1305.35|1308.07|1305.87|1307.03|1304.83|0
1737422700000|2025-01-21 01:25:00|1279.56|1276.44|1286.57|1283.45|1293.84|1290.72|1278.1|1274.98|0
1737423000000|2025-01-21 01:30:00|1286.56|1283.7|1282.09|1279.23|1286.56|1283.7|1280.27|1277.41|0
1737423300000|2025-01-21 01:35:00|1281.48|1278.62|1279.42|1276.56|1283.05|1280.19|1272.41|1269.55|0
1737423600000|2025-01-21 01:40:00|1279.78|1276.92|1283.67|1281.03|1287.06|1284.42|1279.18|1276.32|0
1737423900000|2025-01-21 01:45:00|1282.94|1280.3|1281.85|1279.21|1284.39|1281.75|1279.56|1276.92|0
1737424200000|2025-01-21 01:50:00|1281.49|1278.85|1285.36|1282.72|1287.66|1285.02|1281.49|1278.85|0
1737424500000|2025-01-21 01:55:00|1285.85|1283.21|1286.09|1283.45|1289.84|1287.2|1285.6|1282.96|0
1737424800000|2025-01-21 02:00:00|1287.9|1285.26|1290.93|1288.29|1291.9|1289.26|1286.93|1284.29|0
1737425100000|2025-01-21 02:05:00|1290.69|1288.05|1290.44|1287.8|1292.38|1289.74|1290.08|1287.44|0
1737425400000|2025-01-21 02:10:00|1289.35|1286.71|1290.2|1287.56|1291.9|1289.26|1288.51|1285.87|0
1737425700000|2025-01-21 02:15:00|1290.32|1287.68|1287.17|1284.53|1290.32|1287.68|1286.81|1284.17|0
1737426000000|2025-01-21 02:20:00|1287.65|1285.01|1290.44|1287.8|1290.44|1287.8|1286.81|1284.17|0
1737426300000|2025-01-21 02:25:00|1290.2|1287.56|1286.08|1283.44|1290.44|1287.8|1286.08|1283.44|0
1737426600000|2025-01-21 02:30:00|1284.63|1281.99|1286.57|1283.93|1287.89|1285.25|1284.63|1281.99|0
1737426900000|2025-01-21 02:35:00|1286.44|1283.8|1285.6|1282.96|1286.81|1284.17|1283.42|1280.78|0
1737427200000|2025-01-21 02:40:00|1285.71|1283.07|1286.44|1283.8|1287.78|1285.14|1285.71|1283.07|0
1737427500000|2025-01-21 02:45:00|1287.05|1284.41|1288.86|1286.22|1289.23|1286.59|1287.05|1284.41|0
1737427800000|2025-01-21 02:50:00|1288.26|1285.62|1287.65|1285.01|1288.5|1285.86|1286.56|1283.92|0
1737428100000|2025-01-21 02:55:00|1287.89|1285.25|1288.26|1285.62|1288.98|1286.34|1287.05|1284.41|0
1737428400000|2025-01-21 03:00:00|1288.13|1285.49|1290.79|1288.15|1291.89|1289.25|1287.77|1285.13|0
1737428700000|2025-01-21 03:05:00|1291.04|1288.4|1290.79|1288.15|1291.52|1288.88|1289.34|1286.7|0
1737429000000|2025-01-21 03:10:00|1291.04|1288.4|1294.91|1292.27|1296.48|1293.84|1291.04|1288.4|0
1737429300000|2025-01-21 03:15:00|1294.91|1292.27|1296.36|1293.72|1296.6|1293.96|1294.91|1292.27|0
1737429600000|2025-01-21 03:20:00|1296.12|1293.48|1298.54|1295.9|1298.78|1296.14|1295.15|1292.51|0
1737429900000|2025-01-21 03:25:00|1298.78|1296.14|1296.6|1293.96|1298.78|1296.14|1296.36|1293.72|0
1737430200000|2025-01-21 03:30:00|1296.48|1293.84|1297.09|1294.45|1297.81|1295.17|1296.12|1293.48|0
1737430500000|2025-01-21 03:35:00|1296.96|1294.32|1295.15|1292.51|1297.09|1294.45|1293.94|1291.3|0
1737430800000|2025-01-21 03:40:00|1295.39|1292.75|1295.51|1292.87|1295.51|1292.87|1294.18|1291.54|0
1737431100000|2025-01-21 03:45:00|1295.51|1292.87|1294.29|1291.65|1296.36|1293.72|1294.18|1291.54|0
1737431400000|2025-01-21 03:50:00|1294.18|1291.54|1294.9|1292.26|1294.9|1292.26|1292.73|1290.09|0
1737431700000|2025-01-21 03:55:00|1295.15|1292.51|1294.54|1291.9|1296.11|1293.47|1294.42|1291.78|0
1737432000000|2025-01-21 04:00:00|1295.02|1292.38|1292.24|1289.6|1295.15|1292.51|1291.14|1288.5|0
1737432300000|2025-01-21 04:05:00|1292.84|1290.2|1292.48|1289.84|1292.97|1290.33|1291.75|1289.11|0
1737432600000|2025-01-21 04:10:00|1292.6|1289.96|1293.69|1291.05|1293.93|1291.29|1292.48|1289.84|0
1737432900000|2025-01-21 04:15:00|1293.81|1291.17|1293.81|1291.17|1293.81|1291.17|1292.24|1289.6|0
1737433200000|2025-01-21 04:20:00|1294.17|1291.53|1295.63|1292.99|1295.63|1292.99|1294.17|1291.53|0
1737433500000|2025-01-21 04:25:00|1295.5|1292.86|1293.2|1290.56|1295.63|1292.99|1292.96|1290.32|0
1737433800000|2025-01-21 04:30:00|1293.56|1290.92|1292.96|1290.32|1293.69|1291.05|1290.78|1288.14|0
1737434100000|2025-01-21 04:35:00|1293.2|1290.56|1291.27|1288.63|1293.2|1290.56|1290.78|1288.14|0
1737434400000|2025-01-21 04:40:00|1291.51|1288.87|1291.62|1288.98|1292.48|1289.84|1291.14|1288.5|0
1737434700000|2025-01-21 04:45:00|1291.99|1289.35|1291.75|1289.11|1291.99|1289.35|1291.02|1288.38|0
1737435000000|2025-01-21 04:50:00|1291.62|1288.98|1291.99|1289.35|1293.2|1290.56|1291.51|1288.87|0
1737435300000|2025-01-21 04:55:00|1291.75|1289.11|1290.54|1287.9|1291.75|1289.11|1289.81|1287.17|0
1737435600000|2025-01-21 05:00:00|1290.78|1288.14|1291.26|1288.62|1292.47|1289.83|1290.78|1288.14|0
1737435900000|2025-01-21 05:05:00|1291.5|1288.86|1291.99|1289.35|1292.23|1289.59|1291.26|1288.62|0
1737436200000|2025-01-21 05:10:00|1292.23|1289.59|1290.65|1288.01|1292.23|1289.59|1290.17|1287.53|0
1737436500000|2025-01-21 05:15:00|1290.78|1288.14|1290.05|1287.41|1291.26|1288.62|1290.05|1287.41|0
1737436800000|2025-01-21 05:20:00|1289.92|1287.28|1291.5|1288.86|1291.62|1288.98|1289.81|1287.17|0
1737437100000|2025-01-21 05:25:00|1291.26|1288.62|1290.77|1288.13|1291.38|1288.74|1290.29|1287.65|0
1737437400000|2025-01-21 05:30:00|1290.53|1287.89|1285.93|1283.29|1291.02|1288.38|1285.69|1283.05|0
1737437700000|2025-01-21 05:35:00|1286.17|1283.53|1289.44|1286.8|1290.29|1287.65|1285.45|1282.81|0
1737438000000|2025-01-21 05:40:00|1289.56|1286.92|1291.01|1288.37|1291.01|1288.37|1289.56|1286.92|0
1737438300000|2025-01-21 05:45:00|1291.26|1288.62|1289.34|1287.14|1291.26|1288.62|1288.86|1286.55|0
1737438600000|2025-01-21 05:50:00|1289.1|1286.9|1287.89|1285.69|1289.34|1287.14|1287.28|1285.08|0
1737438900000|2025-01-21 05:55:00|1287.76|1285.56|1287.64|1285.44|1288.61|1286.41|1286.68|1284.48|0
1737439200000|2025-01-21 06:00:00|1287.52|1285.32|1288.61|1286.41|1289.1|1286.9|1287.52|1285.32|0
1737439500000|2025-01-21 06:05:00|1288.85|1286.65|1289.58|1287.38|1289.58|1287.38|1287.64|1285.44|0
1737439800000|2025-01-21 06:10:00|1289.1|1286.9|1290.55|1288.35|1290.55|1288.35|1288.85|1286.65|0
1737440100000|2025-01-21 06:15:00|1290.42|1288.22|1291.27|1289.07|1291.52|1289.32|1289.82|1287.62|0
1737440400000|2025-01-21 06:20:00|1291.39|1289.19|1290.79|1288.59|1291.52|1289.32|1290.3|1288.1|0
1737440700000|2025-01-21 06:25:00|1290.66|1288.46|1292|1289.8|1292.12|1289.92|1290.55|1288.35|0
1737441000000|2025-01-21 06:30:00|1292.24|1290.04|1290.55|1288.35|1292.24|1290.04|1290.06|1287.86|0
1737441300000|2025-01-21 06:35:00|1290.66|1288.46|1288.12|1285.92|1291.03|1288.83|1287.16|1284.96|0
1737441600000|2025-01-21 06:40:00|1287.88|1285.68|1286.3|1284.1|1288.37|1286.17|1285.7|1283.5|0
1737441900000|2025-01-21 06:45:00|1286.43|1284.23|1286.67|1284.47|1287.4|1285.2|1285.09|1282.89|0
1737442200000|2025-01-21 06:50:00|1286.54|1284.34|1286.91|1284.71|1287.4|1285.2|1286.3|1284.1|0
1737442500000|2025-01-21 06:55:00|1286.79|1284.59|1287.64|1285.44|1287.88|1285.68|1285.82|1283.62|0
1737442800000|2025-01-21 07:00:00|1288.12|1285.92|1288.85|1286.65|1289.33|1287.13|1285.22|1283.02|0
1737443100000|2025-01-21 07:05:00|1289.09|1286.89|1286.78|1284.58|1289.33|1287.13|1285.94|1283.74|0
1737443400000|2025-01-21 07:10:00|1286.67|1284.47|1288.36|1286.16|1288.85|1286.65|1286.18|1283.98|0
1737443700000|2025-01-21 07:15:00|1287.51|1285.31|1286.67|1284.47|1287.88|1285.68|1286.42|1284.22|0
1737444000000|2025-01-21 07:20:00|1286.3|1284.1|1286.73|1284.53|1287.02|1284.82|1285.33|1283.13|0
1737444300000|2025-01-21 07:25:00|1286.49|1284.29|1290.61|1288.41|1290.85|1288.65|1286.49|1284.29|0
1737444600000|2025-01-21 07:30:00|1290.36|1288.16|1293.63|1291.43|1293.75|1291.55|1289.15|1286.95|0
1737444900000|2025-01-21 07:35:00|1293.75|1291.55|1293.03|1290.83|1294.24|1292.04|1291.82|1289.62|0
1737445200000|2025-01-21 07:40:00|1292.54|1290.34|1295.45|1293.25|1295.69|1293.49|1291.33|1289.13|0
1737445500000|2025-01-21 07:45:00|1295.69|1293.49|1293.75|1291.55|1295.93|1293.73|1293.03|1290.83|0
1737445800000|2025-01-21 07:50:00|1293.51|1291.31|1294.48|1292.28|1294.96|1292.76|1292.78|1290.58|0
1737446100000|2025-01-21 07:55:00|1294.59|1292.39|1295.45|1293.25|1295.45|1293.25|1292.78|1290.58|0
1737446400000|2025-01-21 08:00:00|1293.75|1291.55|1290.6|1288.4|1295.93|1293.73|1289.39|1287.19|0
1737446700000|2025-01-21 08:05:00|1291.33|1289.13|1293.26|1291.06|1294.59|1292.39|1289.87|1287.67|0
1737447000000|2025-01-21 08:10:00|1293.51|1291.31|1293.38|1291.18|1296.29|1294.09|1293.26|1291.06|0
1737447300000|2025-01-21 08:15:00|1292.78|1290.58|1296.41|1294.21|1296.9|1294.7|1292.78|1290.58|0
1737447600000|2025-01-21 08:20:00|1297.01|1294.81|1295.93|1293.73|1297.38|1295.18|1295.32|1293.12|0
1737447900000|2025-01-21 08:25:00|1296.17|1293.97|1296.41|1294.21|1298.22|1296.02|1295.68|1293.48|0
1737448200000|2025-01-21 08:30:00|1296.65|1294.45|1300.64|1298.44|1301.01|1298.81|1296.65|1294.45|0
1737448500000|2025-01-21 08:35:00|1300.53|1298.33|1300.89|1298.69|1301.5|1299.3|1297.98|1295.78|0
1737448800000|2025-01-21 08:40:00|1300.77|1298.57|1299.72|1297.52|1303.43|1301.23|1299.36|1297.16|0
1737449100000|2025-01-21 08:45:00|1299.72|1297.52|1301.17|1298.97|1301.42|1299.22|1299.72|1297.52|0
1737449400000|2025-01-21 08:50:00|1301.05|1298.85|1299.96|1297.76|1301.17|1298.97|1298.87|1296.67|0
1737449700000|2025-01-21 08:55:00|1299.72|1297.52|1298.51|1296.31|1300.32|1298.12|1297.65|1295.45|0
1737450000000|2025-01-21 09:00:00|1298.38|1296.18|1299.83|1297.63|1299.96|1297.76|1297.29|1295.09|0
1737450300000|2025-01-21 09:05:00|1300.44|1298.24|1299.59|1297.39|1301.17|1298.97|1299.47|1297.27|0
1737450600000|2025-01-21 09:10:00|1299.47|1297.27|1304.44|1302.24|1304.44|1302.24|1299.47|1297.27|0
1737450900000|2025-01-21 09:15:00|1304.32|1302.12|1300.2|1298|1304.32|1302.12|1298.99|1296.79|0
1737451200000|2025-01-21 09:20:00|1300.44|1298.24|1303.35|1301.15|1304.08|1301.88|1299.71|1297.51|0
1737451500000|2025-01-21 09:25:00|1303.22|1301.02|1302.62|1300.42|1303.35|1301.15|1300.93|1298.73|0
1737451800000|2025-01-21 09:30:00|1302.74|1300.54|1305.05|1302.85|1305.53|1303.33|1302.38|1300.18|0
1737452100000|2025-01-21 09:35:00|1304.81|1302.61|1304.08|1301.88|1305.53|1303.33|1303.47|1301.27|0
1737452400000|2025-01-21 09:40:00|1304.19|1301.99|1303.11|1300.91|1304.19|1301.99|1302.38|1300.18|0
1737452700000|2025-01-21 09:45:00|1303.22|1301.02|1304.92|1302.72|1305.05|1302.85|1302.98|1300.78|0
1737453000000|2025-01-21 09:50:00|1304.8|1302.6|1304.43|1302.23|1305.65|1303.45|1304.32|1302.12|0
1737453300000|2025-01-21 09:55:00|1304.56|1302.36|1308.44|1306.24|1308.68|1306.48|1304.32|1302.12|0
1737453600000|2025-01-21 10:00:00|1308.56|1306.36|1312.44|1310.24|1312.81|1310.61|1308.56|1306.36|0
1737453900000|2025-01-21 10:05:00|1312.56|1310.36|1313.89|1311.69|1315.47|1313.27|1312.32|1310.12|0
1737454200000|2025-01-21 10:10:00|1313.77|1311.57|1308.92|1306.72|1313.77|1311.57|1308.92|1306.72|0
1737454500000|2025-01-21 10:15:00|1307.95|1305.75|1310.01|1307.81|1310.62|1308.42|1307.95|1305.75|0
1737454800000|2025-01-21 10:20:00|1310.13|1307.93|1309.65|1307.45|1310.62|1308.42|1309.41|1307.21|0
1737455100000|2025-01-21 10:25:00|1309.77|1307.57|1312.32|1310.12|1312.56|1310.36|1309.16|1306.96|0
1737455400000|2025-01-21 10:30:00|1312.07|1309.87|1311.83|1309.63|1312.07|1309.87|1310.38|1308.18|0
1737455700000|2025-01-21 10:35:00|1311.59|1309.39|1310.37|1308.17|1311.59|1309.39|1309.89|1307.69|0
1737456000000|2025-01-21 10:40:00|1310.49|1308.29|1309.89|1307.69|1310.62|1308.42|1309.16|1306.96|0
1737456300000|2025-01-21 10:45:00|1309.76|1307.56|1308.68|1306.48|1309.89|1307.69|1308.43|1306.23|0
1737456600000|2025-01-21 10:50:00|1308.55|1306.35|1307.22|1305.02|1308.79|1306.59|1306.25|1304.05|0
1737456900000|2025-01-21 10:55:00|1307.34|1305.14|1304.55|1302.35|1307.46|1305.26|1304.07|1301.87|0
1737457200000|2025-01-21 11:00:00|1304.31|1302.11|1305.28|1303.08|1306.01|1303.81|1303.82|1301.62|0
1737457500000|2025-01-21 11:05:00|1305.4|1303.2|1307.33|1305.13|1307.7|1305.5|1305.4|1303.2|0
1737457800000|2025-01-21 11:10:00|1307.22|1305.02|1307.95|1305.75|1307.95|1305.75|1306.49|1304.29|0
1737458100000|2025-01-21 11:15:00|1307.95|1305.75|1303.1|1300.9|1308.19|1305.99|1302.61|1300.41|0
1737458400000|2025-01-21 11:20:00|1302.61|1300.41|1302.61|1300.41|1302.85|1300.65|1299.94|1297.74|0
1737458700000|2025-01-21 11:25:00|1302.85|1300.65|1301.15|1298.95|1302.85|1300.65|1299.7|1297.5|0
1737459000000|2025-01-21 11:30:00|1301.27|1299.07|1300.43|1298.23|1302.37|1300.17|1297.76|1295.56|0
1737459300000|2025-01-21 11:35:00|1300.67|1298.47|1303.58|1301.38|1304.06|1301.86|1300.67|1298.47|0
1737459600000|2025-01-21 11:40:00|1303.69|1301.49|1303.58|1301.38|1304.79|1302.59|1303.09|1300.89|0
1737459900000|2025-01-21 11:45:00|1303.82|1301.62|1302.97|1300.77|1303.82|1301.62|1301.51|1299.31|0
1737460200000|2025-01-21 11:50:00|1302.85|1300.65|1302.36|1300.16|1303.45|1301.25|1302.12|1299.92|0
1737460500000|2025-01-21 11:55:00|1302.12|1299.92|1299.94|1297.74|1302.61|1300.41|1299.21|1297.01|0
1737460800000|2025-01-21 12:00:00|1300.06|1297.86|1296.3|1294.1|1300.06|1297.86|1294.12|1291.92|0
1737461100000|2025-01-21 12:05:00|1295.82|1293.62|1301.63|1299.43|1301.75|1299.55|1295.82|1293.62|0
1737461400000|2025-01-21 12:10:00|1301.39|1299.19|1300.42|1298.22|1301.63|1299.43|1298.6|1296.4|0
1737461700000|2025-01-21 12:15:00|1300.66|1298.46|1302.96|1300.76|1304.06|1301.86|1300.54|1298.34|0
1737462000000|2025-01-21 12:20:00|1303.33|1301.13|1304.54|1302.34|1304.78|1302.58|1302.84|1300.64|0
1737462300000|2025-01-21 12:25:00|1304.42|1302.22|1306.24|1304.04|1306.24|1304.04|1303.57|1301.37|0
1737462600000|2025-01-21 12:30:00|1306|1303.8|1304.54|1302.34|1306.24|1304.04|1304.06|1301.86|0
1737462900000|2025-01-21 12:35:00|1304.3|1302.1|1306.24|1304.04|1307.21|1305.01|1303.33|1301.13|0
1737463200000|2025-01-21 12:40:00|1305.99|1303.79|1303.93|1301.73|1306.24|1304.04|1303.81|1301.61|0
1737463500000|2025-01-21 12:45:00|1303.81|1301.61|1302.84|1300.64|1305.27|1303.07|1302.6|1300.4|0
1737463800000|2025-01-21 12:50:00|1302.6|1300.4|1304.17|1301.97|1304.54|1302.34|1301.39|1299.19|0
1737464100000|2025-01-21 12:55:00|1303.81|1301.61|1304.78|1302.58|1305.51|1303.31|1302.84|1300.64|0
1737464400000|2025-01-21 13:00:00|1304.54|1302.34|1305.99|1303.79|1306.72|1304.52|1303.08|1300.88|0
1737464700000|2025-01-21 13:05:00|1305.75|1303.55|1305.75|1303.55|1306.48|1304.28|1304.29|1302.09|0
1737465000000|2025-01-21 13:10:00|1305.99|1303.79|1304.78|1302.58|1306.35|1304.15|1303.32|1301.12|0
1737465300000|2025-01-21 13:15:00|1304.65|1302.45|1305.75|1303.55|1306.23|1304.03|1303.08|1300.88|0
1737465600000|2025-01-21 13:20:00|1305.86|1303.66|1305.5|1303.3|1307.2|1305|1305.5|1303.3|0
1737465900000|2025-01-21 13:25:00|1305.02|1302.82|1303.56|1301.36|1305.26|1303.06|1302.59|1300.39|0
1737466200000|2025-01-21 13:30:00|1303.32|1301.12|1307.44|1305.24|1307.44|1305.24|1303.08|1300.88|0
1737466500000|2025-01-21 13:35:00|1307.2|1305|1306.23|1304.03|1307.32|1305.12|1305.02|1302.82|0
1737466800000|2025-01-21 13:40:00|1305.99|1303.79|1306.96|1304.76|1307.44|1305.24|1305.02|1302.82|0
1737467100000|2025-01-21 13:45:00|1306.71|1304.51|1310.35|1308.15|1310.35|1308.15|1306.23|1304.03|0
1737467400000|2025-01-21 13:50:00|1310.59|1308.39|1310.84|1308.64|1311.08|1308.88|1309.25|1307.05|0
1737467700000|2025-01-21 13:55:00|1311.08|1308.88|1310.84|1308.64|1311.81|1309.61|1308.65|1306.45|0
1737468000000|2025-01-21 14:00:00|1310.59|1308.39|1313.24|1311.04|1313.5|1311.3|1310.59|1308.39|0
1737468300000|2025-01-21 14:05:00|1312.99|1310.79|1310.56|1308.36|1312.99|1310.79|1309.59|1307.39|0
1737468600000|2025-01-21 14:10:00|1310.32|1308.12|1311.05|1308.85|1311.05|1308.85|1309.35|1307.15|0
1737468900000|2025-01-21 14:15:00|1310.81|1308.61|1308.14|1305.94|1312.02|1309.82|1308.14|1305.94|0
1737469200000|2025-01-21 14:20:00|1308.38|1306.18|1306.2|1304|1308.38|1306.18|1305.71|1303.51|0
1737469500000|2025-01-21 14:25:00|1307.65|1305.45|1310.68|1308.48|1311.53|1309.33|1307.16|1304.96|0
1737469800000|2025-01-21 14:30:00|1312.26|1310.06|1312.99|1310.79|1315.9|1313.7|1308.86|1306.66|0
1737470100000|2025-01-21 14:35:00|1312.74|1310.54|1306.68|1304.48|1315.66|1313.46|1305.71|1303.51|0
1737470400000|2025-01-21 14:40:00|1306.19|1303.99|1306.96|1304.76|1308.66|1306.46|1301.34|1299.14|0
1737470700000|2025-01-21 14:45:00|1306.72|1304.52|1313.21|1311.01|1319.28|1317.08|1306.72|1304.52|0
1737471000000|2025-01-21 14:50:00|1313.94|1311.74|1301.81|1299.61|1317.58|1315.38|1301.32|1299.12|0
1737471300000|2025-01-21 14:55:00|1303.02|1300.82|1310.65|1308.45|1311.13|1308.93|1303.02|1300.82|0
1737471600000|2025-01-21 15:00:00|1310.16|1307.96|1304.58|1302.38|1310.16|1307.96|1302.76|1300.56|0
1737471900000|2025-01-21 15:05:00|1304.34|1302.14|1307.61|1305.41|1310.28|1308.08|1301.54|1299.34|0
1737472200000|2025-01-21 15:10:00|1306.4|1304.2|1294.51|1292.31|1308.34|1306.14|1292.08|1289.88|0
1737472500000|2025-01-21 15:15:00|1294.75|1292.55|1304.21|1302.01|1304.7|1302.5|1293.05|1290.85|0
1737472800000|2025-01-21 15:20:00|1303.97|1301.77|1300.81|1298.61|1306.64|1304.44|1300.08|1297.88|0
1737473100000|2025-01-21 15:25:00|1300.33|1298.13|1308.09|1305.89|1308.82|1306.62|1300.33|1298.13|0
1737473400000|2025-01-21 15:30:00|1307.61|1305.41|1304.37|1302.17|1309.95|1307.75|1304.13|1301.93|0
1737473700000|2025-01-21 15:35:00|1303.88|1301.68|1307.42|1305.22|1307.42|1305.22|1302.18|1299.98|0
1737474000000|2025-01-21 15:40:00|1307.05|1304.85|1308.15|1305.95|1310.58|1308.38|1306.69|1304.49|0
1737474300000|2025-01-21 15:45:00|1308.39|1306.19|1304.02|1301.82|1309.12|1306.92|1301.83|1299.63|0
1737474600000|2025-01-21 15:50:00|1304.5|1302.3|1305.96|1303.76|1306.45|1304.25|1299.65|1297.45|0
1737474900000|2025-01-21 15:55:00|1305.72|1303.52|1308.39|1306.19|1310.33|1308.13|1303.53|1301.33|0
1737475200000|2025-01-21 16:00:00|1308.15|1305.95|1306.32|1304.12|1308.15|1305.95|1303.29|1301.09|0
1737475500000|2025-01-21 16:05:00|1306.69|1304.49|1311.79|1309.59|1313.25|1311.05|1306.69|1304.49|0
1737475800000|2025-01-21 16:10:00|1311.55|1309.35|1313|1310.8|1313|1310.8|1309.36|1307.16|0
1737476100000|2025-01-21 16:15:00|1312.27|1310.07|1312.03|1309.83|1313|1310.8|1310.09|1307.89|0
1737476400000|2025-01-21 16:20:00|1311.79|1309.59|1311.81|1309.61|1314|1311.8|1311.08|1308.88|0
1737476700000|2025-01-21 16:25:00|1312.29|1310.09|1312.54|1310.34|1313.27|1311.07|1310.59|1308.39|0
1737477000000|2025-01-21 16:30:00|1312.29|1310.09|1313.51|1311.31|1315.21|1313.01|1312.05|1309.85|0
1737477300000|2025-01-21 16:35:00|1313.75|1311.55|1309.38|1307.18|1314.97|1312.77|1309.13|1306.93|0
1737477600000|2025-01-21 16:40:00|1309.62|1307.42|1307.92|1305.72|1313.02|1310.82|1307.43|1305.23|0
1737477900000|2025-01-21 16:45:00|1308.16|1305.96|1312.72|1310.52|1312.96|1310.76|1307.92|1305.72|0
1737478200000|2025-01-21 16:50:00|1311.75|1309.55|1317.82|1315.62|1317.82|1315.62|1311.5|1309.3|0
1737478500000|2025-01-21 16:55:00|1318.06|1315.86|1318.31|1316.11|1319.04|1316.84|1315.39|1313.19|0
1737478800000|2025-01-21 17:00:00|1318.06|1315.86|1317.58|1315.38|1318.06|1315.86|1315.15|1312.95|0
1737479100000|2025-01-21 17:05:00|1317.82|1315.62|1318.79|1316.59|1319.03|1316.83|1317.09|1314.89|0
1737479400000|2025-01-21 17:10:00|1318.55|1316.35|1317.33|1315.13|1319.52|1317.32|1317.09|1314.89|0
1737479700000|2025-01-21 17:15:00|1317.58|1315.38|1315.39|1313.19|1318.06|1315.86|1314.17|1311.97|0
1737480000000|2025-01-21 17:20:00|1315.87|1313.67|1317.57|1315.37|1318.06|1315.86|1314.17|1311.97|0
1737480300000|2025-01-21 17:25:00|1317.33|1315.13|1320.47|1318.27|1322.42|1320.22|1316.84|1314.64|0
1737480600000|2025-01-21 17:30:00|1320.35|1318.15|1323.73|1321.53|1323.73|1321.53|1320.23|1318.03|0
1737480900000|2025-01-21 17:35:00|1323.97|1321.77|1322.76|1320.56|1324.46|1322.26|1321.3|1319.1|0
1737481200000|2025-01-21 17:40:00|1323|1320.8|1324.22|1322.02|1325.68|1323.48|1322.76|1320.56|0
1737481500000|2025-01-21 17:45:00|1323.97|1321.77|1324.95|1322.75|1325.92|1323.72|1323.49|1321.29|0
1737481800000|2025-01-21 17:50:00|1325.19|1322.99|1327.38|1325.18|1328.59|1326.39|1325.19|1322.99|0
1737482100000|2025-01-21 17:55:00|1327.25|1325.05|1328.99|1326.79|1329.11|1326.91|1327.13|1324.93|0
1737482400000|2025-01-21 18:00:00|1328.26|1326.06|1328.75|1326.55|1329.24|1327.04|1325.59|1323.39|0
1737482700000|2025-01-21 18:05:00|1328.99|1326.79|1328.81|1326.61|1329.3|1327.1|1327.84|1325.64|0
1737483000000|2025-01-21 18:10:00|1329.54|1327.34|1329.54|1327.34|1330.27|1328.07|1327.84|1325.64|0
1737483300000|2025-01-21 18:15:00|1329.78|1327.58|1331.24|1329.04|1333.43|1331.23|1329.78|1327.58|0
1737483600000|2025-01-21 18:20:00|1331|1328.8|1331.24|1329.04|1331.97|1329.77|1330.51|1328.31|0
1737483900000|2025-01-21 18:25:00|1331.72|1329.52|1330.51|1328.31|1332.21|1330.01|1329.29|1327.09|0
1737484200000|2025-01-21 18:30:00|1330.99|1328.79|1329.78|1327.58|1331.48|1329.28|1329.78|1327.58|0
1737484500000|2025-01-21 18:35:00|1330.02|1327.82|1330.63|1328.43|1332.31|1330.11|1329.65|1327.45|0
1737484800000|2025-01-21 18:40:00|1330.87|1328.67|1328.92|1326.72|1331.11|1328.91|1326.73|1324.53|0
1737485100000|2025-01-21 18:45:00|1328.68|1326.48|1327.22|1325.02|1328.92|1326.72|1326.73|1324.53|0
1737485400000|2025-01-21 18:50:00|1327.46|1325.26|1329.17|1326.97|1330.62|1328.42|1327.46|1325.26|0
1737485700000|2025-01-21 18:55:00|1328.92|1326.72|1330.38|1328.18|1331.11|1328.91|1328.8|1326.6|0
1737486000000|2025-01-21 19:00:00|1330.62|1328.42|1330.14|1327.94|1330.87|1328.67|1328.92|1326.72|0
1737486300000|2025-01-21 19:05:00|1329.89|1327.69|1330.87|1328.67|1331.84|1329.64|1329.89|1327.69|0
1737486600000|2025-01-21 19:10:00|1331.11|1328.91|1330.14|1327.94|1332.57|1330.37|1329.89|1327.69|0
1737486900000|2025-01-21 19:15:00|1329.65|1327.45|1326.24|1324.04|1330.14|1327.94|1325.52|1323.32|0
1737487200000|2025-01-21 19:20:00|1326|1323.8|1325.76|1323.56|1326.73|1324.53|1323.81|1321.61|0
1737487500000|2025-01-21 19:25:00|1325.63|1323.43|1328.33|1326.13|1329.55|1327.35|1325.63|1323.43|0
1737487800000|2025-01-21 19:30:00|1328.58|1326.38|1324.93|1322.73|1328.58|1326.38|1324.93|1322.73|0
1737488100000|2025-01-21 19:35:00|1325.17|1322.97|1323.47|1321.27|1325.41|1323.21|1322.25|1320.05|0
1737488400000|2025-01-21 19:40:00|1324.2|1322|1323.47|1321.27|1326.63|1324.43|1323.23|1321.03|0
1737488700000|2025-01-21 19:45:00|1323.95|1321.75|1323.71|1321.51|1324.2|1322|1322.5|1320.3|0
1737489000000|2025-01-21 19:50:00|1323.47|1321.27|1324.2|1322|1324.2|1322|1321.77|1319.57|0
1737489300000|2025-01-21 19:55:00|1324.44|1322.24|1326.39|1324.19|1326.63|1324.43|1324.2|1322|0
1737489600000|2025-01-21 20:00:00|1325.9|1323.7|1326.14|1323.94|1326.63|1324.43|1324.68|1322.48|0
1737489900000|2025-01-21 20:05:00|1326.38|1324.18|1326.87|1324.67|1327.11|1324.91|1325.9|1323.7|0
1737490200000|2025-01-21 20:10:00|1326.63|1324.43|1326.87|1324.67|1327.36|1325.16|1326.14|1323.94|0
1737490500000|2025-01-21 20:15:00|1326.63|1324.43|1328.27|1326.07|1329.06|1326.86|1326.63|1324.43|0
1737490800000|2025-01-21 20:20:00|1328.51|1326.31|1328.51|1326.31|1329|1326.8|1327.3|1325.1|0
1737491100000|2025-01-21 20:25:00|1328.27|1326.07|1331.43|1329.23|1331.92|1329.72|1328.03|1325.83|0
1737491400000|2025-01-21 20:30:00|1331.68|1329.48|1329.24|1327.04|1332.41|1330.21|1329.24|1327.04|0
1737491700000|2025-01-21 20:35:00|1329.49|1327.29|1330.7|1328.5|1330.95|1328.75|1326.32|1324.12|0
1737492000000|2025-01-21 20:40:00|1330.46|1328.26|1329.97|1327.77|1330.95|1328.75|1328.51|1326.31|0
1737492300000|2025-01-21 20:45:00|1329.73|1327.53|1329.91|1327.71|1329.91|1327.71|1328.21|1326.01|0
1737492600000|2025-01-21 20:50:00|1329.67|1327.47|1332.35|1330.15|1333.81|1331.61|1328.45|1326.25|0
1737492900000|2025-01-21 20:55:00|1332.59|1330.39|1330.64|1328.44|1333.56|1331.36|1328.94|1326.74|0
1737493200000|2025-01-21 21:00:00|1332.1|1329.9|1337.7|1335.5|1339.41|1337.21|1332.1|1329.9|0
1737493500000|2025-01-21 21:05:00|1337.09|1334.89|1336.11|1333.91|1339.65|1337.45|1336|1333.8|0
1737493800000|2025-01-21 21:10:00|1336.48|1334.28|1335.02|1332.82|1336.73|1334.53|1334.29|1332.09|0
1737494100000|2025-01-21 21:15:00|1334.78|1332.58|1335.37|1332.97|1335.85|1333.45|1333.91|1331.51|0
1737494400000|2025-01-21 21:20:00|1335.61|1333.21|1336.58|1334.18|1336.58|1334.18|1335.37|1332.97|0
1737494700000|2025-01-21 21:25:00|1336.34|1333.94|1336.1|1333.7|1336.58|1334.18|1336.1|1333.7|0
1737495000000|2025-01-21 21:30:00|1336.34|1333.94|1336.09|1333.69|1336.34|1333.94|1335.12|1332.72|0
1737495300000|2025-01-21 21:35:00|1335.85|1333.45|1336.09|1333.69|1336.34|1333.94|1335.61|1333.21|0
1737495600000|2025-01-21 21:40:00|1336.34|1333.94|1336.82|1334.42|1337.07|1334.67|1336.09|1333.69|0
1737495900000|2025-01-21 21:45:00|1337.07|1334.67|1337.07|1334.67|1337.31|1334.91|1336.82|1334.42|0
1737496200000|2025-01-21 21:50:00|1336.82|1334.42|1337.31|1334.91|1337.55|1335.15|1336.82|1334.42|0
1737496500000|2025-01-21 21:55:00|1337.55|1335.15|1338.4|1336|1338.4|1336|1337.31|1334.91|0
1737496800000|2025-01-21 22:00:00|1338.46|1336.06|1337.47|1335.07|1338.86|1336.46|1337.47|1335.07|0
1737497100000|2025-01-21 22:05:00|1337.57|1335.17|1337.97|1335.57|1338.11|1335.71|1337.1|1334.7|0
1737497400000|2025-01-21 22:10:00|1338.08|1335.68|1338.15|1335.75|1338.21|1335.81|1337.97|1335.57|0
1737497700000|2025-01-21 22:15:00|1338.08|1335.68|1338.46|1336.06|1338.54|1336.14|1338.08|1335.68|0
1737498000000|2025-01-21 22:20:00|1338.32|1335.92|1337.68|1335.28|1338.56|1336.16|1337.46|1335.06|0
1737498300000|2025-01-21 22:25:00|1337.79|1335.39|1339|1336.6|1339.14|1336.74|1337.79|1335.39|0
1737498600000|2025-01-21 22:30:00|1338.82|1336.42|1340.39|1337.99|1340.39|1337.99|1338.82|1336.42|0
1737498900000|2025-01-21 22:35:00|1340.43|1338.03|1340.14|1337.74|1340.43|1338.03|1339.32|1336.92|0
1737499200000|2025-01-21 22:40:00|1340.22|1337.82|1341.53|1339.13|1341.72|1339.32|1339.79|1337.39|0
1737499500000|2025-01-21 22:45:00|1341.75|1339.35|1341.89|1339.49|1342.32|1339.92|1341.39|1338.99|0
1737499800000|2025-01-21 22:50:00|1341.93|1339.53|1341.28|1338.88|1343.11|1340.71|1340.71|1338.31|0
1737500100000|2025-01-21 22:55:00|1341.21|1338.81|1341.72|1339.32|1342.47|1340.07|1341.14|1338.74|0
1737500400000|2025-01-21 23:00:00|1341.56|1339.16|1338.28|1335.88|1344.97|1342.57|1336.93|1334.53|0
1737500700000|2025-01-21 23:05:00|1336.57|1334.17|1339.01|1336.61|1340.23|1337.83|1336.57|1334.17|0
1737501000000|2025-01-21 23:10:00|1338.52|1336.12|1340.83|1338.43|1341.44|1339.04|1338.52|1336.12|0
1737501300000|2025-01-21 23:15:00|1340.96|1338.56|1338.28|1335.88|1341.32|1338.92|1338.03|1335.63|0
1737501600000|2025-01-21 23:20:00|1338.03|1335.63|1339.25|1336.85|1339.49|1337.09|1337.55|1335.15|0
1737501900000|2025-01-21 23:25:00|1339.01|1336.61|1337.3|1334.9|1339.98|1337.58|1337.06|1334.66|0
1737502200000|2025-01-21 23:30:00|1337.55|1335.15|1339.49|1337.09|1339.49|1337.09|1337.06|1334.66|0
1737502500000|2025-01-21 23:35:00|1339.37|1336.97|1339.01|1336.61|1340.1|1337.7|1338.28|1335.88|0
1737502800000|2025-01-21 23:40:00|1338.88|1336.48|1339.01|1336.61|1340.22|1337.82|1338.76|1336.36|0
1737503100000|2025-01-21 23:45:00|1339.12|1336.72|1342.17|1339.77|1342.17|1339.77|1339.01|1336.61|0
1737503400000|2025-01-21 23:50:00|1342.04|1339.64|1341.93|1339.53|1342.66|1340.26|1341.56|1339.16|0
1737503700000|2025-01-21 23:55:00|1341.68|1339.28|1342.9|1340.5|1343.39|1340.99|1341.68|1339.28|0
1737504000000|2025-01-22 00:00:00|1343.39|1340.99|1343.39|1340.99|1343.88|1341.48|1343.26|1340.86|0
1737504300000|2025-01-22 00:05:00|1343.63|1341.23|1343.87|1341.47|1344.12|1341.72|1342.41|1340.01|0
1737504600000|2025-01-22 00:10:00|1343.99|1341.59|1342.66|1340.26|1344.61|1342.21|1342.29|1339.89|0
1737504900000|2025-01-22 00:15:00|1342.77|1340.37|1342.53|1340.13|1343.39|1340.99|1341.93|1339.53|0
1737505200000|2025-01-22 00:20:00|1342.66|1340.26|1343.87|1341.47|1344.36|1341.96|1342.66|1340.26|0
1737505500000|2025-01-22 00:25:00|1343.99|1341.59|1343.63|1341.23|1344.12|1341.72|1343.39|1340.99|0
1737505800000|2025-01-22 00:30:00|1343.87|1341.47|1345.33|1342.93|1345.33|1342.93|1343.87|1341.47|0
1737506100000|2025-01-22 00:35:00|1345.82|1343.42|1345.82|1343.42|1346.06|1343.66|1345.33|1342.93|0
1737506400000|2025-01-22 00:40:00|1345.69|1343.29|1345.33|1342.93|1346.06|1343.66|1345.09|1342.69|0
1737506700000|2025-01-22 00:45:00|1345.09|1342.69|1347.04|1344.64|1348.26|1345.86|1345.09|1342.69|0
1737507000000|2025-01-22 00:50:00|1346.91|1344.51|1347.04|1344.64|1347.53|1345.13|1346.55|1344.15|0
1737507300000|2025-01-22 00:55:00|1347.15|1344.75|1347.52|1345.12|1348.01|1345.61|1347.04|1344.64|0
1737507600000|2025-01-22 01:00:00|1347.04|1344.64|1343.87|1341.47|1347.04|1344.64|1343.38|1340.98|0
1737507900000|2025-01-22 01:05:00|1344.11|1341.71|1344.11|1341.71|1345.09|1342.69|1343.87|1341.47|0
1737508200000|2025-01-22 01:10:00|1344.36|1341.96|1343.38|1340.98|1344.36|1341.96|1342.41|1340.01|0
1737508500000|2025-01-22 01:15:00|1343.63|1341.23|1345.85|1343.45|1346.1|1343.7|1343.63|1341.23|0
1737508800000|2025-01-22 01:20:00|1345.61|1343.21|1345.73|1343.33|1346.1|1343.7|1345.24|1342.84|0
1737509100000|2025-01-22 01:25:00|1345.85|1343.45|1345.85|1343.45|1346.1|1343.7|1345.36|1342.96|0
1737509400000|2025-01-22 01:30:00|1345.75|1343.55|1345.51|1343.31|1345.87|1343.67|1344.78|1342.58|0
1737509700000|2025-01-22 01:35:00|1345.62|1343.42|1345.75|1343.55|1345.99|1343.79|1345.02|1342.82|0
1737510000000|2025-01-22 01:40:00|1345.51|1343.31|1345.14|1342.94|1345.62|1343.42|1344.78|1342.58|0
1737510300000|2025-01-22 01:45:00|1345.26|1343.06|1346.24|1344.04|1346.48|1344.28|1345.26|1343.06|0
1737510600000|2025-01-22 01:50:00|1346.48|1344.28|1347.33|1345.13|1347.7|1345.5|1346.48|1344.28|0
1737510900000|2025-01-22 01:55:00|1347.7|1345.5|1346.48|1344.28|1347.7|1345.5|1345.99|1343.79|0
1737511200000|2025-01-22 02:00:00|1346.35|1344.15|1347.21|1345.01|1347.45|1345.25|1346.24|1344.04|0
1737511500000|2025-01-22 02:05:00|1347.45|1345.25|1348.43|1346.23|1348.67|1346.47|1347.45|1345.25|0
1737511800000|2025-01-22 02:10:00|1348.67|1346.47|1348.67|1346.47|1348.91|1346.71|1348.43|1346.23|0
1737512100000|2025-01-22 02:15:00|1348.54|1346.34|1348.18|1345.98|1348.91|1346.71|1348.18|1345.98|0
1737512400000|2025-01-22 02:20:00|1347.69|1345.49|1347.94|1345.74|1348.43|1346.23|1347.69|1345.49|0
1737512700000|2025-01-22 02:25:00|1347.69|1345.49|1347.94|1345.74|1348.18|1345.98|1347.45|1345.25|0
1737513000000|2025-01-22 02:30:00|1347.69|1345.49|1348.3|1346.1|1348.42|1346.22|1347.21|1345.01|0
1737513300000|2025-01-22 02:35:00|1347.94|1345.74|1348.18|1345.98|1348.91|1346.71|1347.94|1345.74|0
1737513600000|2025-01-22 02:40:00|1347.94|1345.74|1346.48|1344.28|1348.18|1345.98|1346.48|1344.28|0
1737513900000|2025-01-22 02:45:00|1346.72|1344.52|1346.72|1344.52|1347.08|1344.88|1346.23|1344.03|0
1737514200000|2025-01-22 02:50:00|1346.96|1344.76|1346.47|1344.27|1347.21|1345.01|1346.23|1344.03|0
1737514500000|2025-01-22 02:55:00|1346.23|1344.03|1346.59|1344.39|1346.72|1344.52|1345.74|1343.54|0
1737514800000|2025-01-22 03:00:00|1346.72|1344.52|1346.72|1344.52|1347.32|1345.12|1346.47|1344.27|0
1737515100000|2025-01-22 03:05:00|1346.47|1344.27|1346.23|1344.03|1346.47|1344.27|1345.99|1343.79|0
1737515400000|2025-01-22 03:10:00|1346.47|1344.27|1348.18|1345.98|1348.42|1346.22|1346.47|1344.27|0
1737515700000|2025-01-22 03:15:00|1348.42|1346.22|1346.96|1344.76|1348.42|1346.22|1346.72|1344.52|0
1737516000000|2025-01-22 03:20:00|1346.83|1344.63|1347.69|1345.49|1347.69|1345.49|1346.72|1344.52|0
1737516300000|2025-01-22 03:25:00|1347.45|1345.25|1347.45|1345.25|1347.56|1345.36|1346.96|1344.76|0
1737516600000|2025-01-22 03:30:00|1347.69|1345.49|1347.93|1345.73|1348.18|1345.98|1347.69|1345.49|0
1737516900000|2025-01-22 03:35:00|1348.05|1345.85|1348.42|1346.22|1348.42|1346.22|1347.69|1345.49|0
1737517200000|2025-01-22 03:40:00|1348.17|1345.97|1348.42|1346.22|1348.91|1346.71|1347.93|1345.73|0
1737517500000|2025-01-22 03:45:00|1348.53|1346.33|1347.44|1345.24|1348.66|1346.46|1347.44|1345.24|0
1737517800000|2025-01-22 03:50:00|1347.32|1345.12|1347.93|1345.73|1348.17|1345.97|1347.32|1345.12|0
1737518100000|2025-01-22 03:55:00|1347.8|1345.6|1348.66|1346.46|1348.9|1346.7|1347.69|1345.49|0
1737518400000|2025-01-22 04:00:00|1348.42|1346.22|1348.42|1346.22|1348.66|1346.46|1347.93|1345.73|0
1737518700000|2025-01-22 04:05:00|1347.93|1345.73|1347.69|1345.49|1348.17|1345.97|1347.44|1345.24|0
1737519000000|2025-01-22 04:10:00|1347.56|1345.36|1348.17|1345.97|1348.17|1345.97|1347.44|1345.24|0
1737519300000|2025-01-22 04:15:00|1348.05|1345.85|1347.44|1345.24|1348.17|1345.97|1347.44|1345.24|0
1737519600000|2025-01-22 04:20:00|1347.68|1345.48|1347.68|1345.48|1347.68|1345.48|1347.2|1345|0
1737519900000|2025-01-22 04:25:00|1347.56|1345.36|1347.68|1345.48|1347.68|1345.48|1347.44|1345.24|0
1737520200000|2025-01-22 04:30:00|1347.93|1345.73|1348.9|1346.7|1349.02|1346.82|1347.68|1345.48|0
1737520500000|2025-01-22 04:35:00|1349.14|1346.94|1350.85|1348.65|1350.85|1348.65|1348.9|1346.7|0
1737520800000|2025-01-22 04:40:00|1350.61|1348.41|1349.87|1347.67|1351.34|1349.14|1349.87|1347.67|0
1737521100000|2025-01-22 04:45:00|1349.63|1347.43|1350.12|1347.92|1350.36|1348.16|1349.63|1347.43|0
1737521400000|2025-01-22 04:50:00|1350.36|1348.16|1350.6|1348.4|1350.85|1348.65|1350.12|1347.92|0
1737521700000|2025-01-22 04:55:00|1350.85|1348.65|1350.85|1348.65|1350.85|1348.65|1350.36|1348.16|0
1737522000000|2025-01-22 05:00:00|1350.6|1348.4|1350.12|1347.92|1350.6|1348.4|1349.87|1347.67|0
1737522300000|2025-01-22 05:05:00|1350.36|1348.16|1350.12|1347.92|1350.36|1348.16|1350.12|1347.92|0
1737522600000|2025-01-22 05:10:00|1349.87|1347.67|1349.87|1347.67|1350.12|1347.92|1349.87|1347.67|0
1737522900000|2025-01-22 05:15:00|1349.99|1347.79|1349.63|1347.43|1350.11|1347.91|1349.38|1347.18|0
1737523200000|2025-01-22 05:20:00|1349.74|1347.54|1349.63|1347.43|1349.74|1347.54|1349.14|1346.94|0
1737523500000|2025-01-22 05:25:00|1349.38|1347.18|1349.38|1347.18|1349.63|1347.43|1349.26|1347.06|0
1737523800000|2025-01-22 05:30:00|1349.14|1346.94|1349.14|1346.94|1349.63|1347.43|1348.9|1346.7|0
1737524100000|2025-01-22 05:35:00|1349.38|1347.18|1349.38|1347.18|1349.63|1347.43|1349.38|1347.18|0
1737524400000|2025-01-22 05:40:00|1349.14|1346.94|1349.63|1347.43|1349.63|1347.43|1349.14|1346.94|0
1737524700000|2025-01-22 05:45:00|1349.38|1347.18|1349.14|1346.94|1349.63|1347.43|1349.14|1346.94|0
1737525000000|2025-01-22 05:50:00|1349.38|1347.18|1349.38|1347.18|1349.87|1347.67|1349.38|1347.18|0
1737525300000|2025-01-22 05:55:00|1349.62|1347.42|1349.38|1347.18|1349.62|1347.42|1349.38|1347.18|0
1737525600000|2025-01-22 06:00:00|1349.14|1346.94|1349.14|1346.94|1349.62|1347.42|1349.14|1346.94|0
1737525900000|2025-01-22 06:05:00|1349.25|1347.05|1349.38|1347.18|1349.87|1347.67|1349.14|1346.94|0
1737526200000|2025-01-22 06:10:00|1349.5|1347.3|1349.62|1347.42|1349.87|1347.67|1349.14|1346.94|0
1737526500000|2025-01-22 06:15:00|1349.38|1347.18|1349.14|1346.94|1349.87|1347.67|1348.89|1346.69|0
1737526800000|2025-01-22 06:20:00|1349.01|1346.81|1347.55|1345.35|1349.01|1346.81|1347.06|1344.86|0
1737527100000|2025-01-22 06:25:00|1347.43|1345.23|1347.79|1345.59|1348.16|1345.96|1347.43|1345.23|0
1737527400000|2025-01-22 06:30:00|1347.67|1345.47|1347.19|1344.99|1347.92|1345.72|1346.94|1344.74|0
1737527700000|2025-01-22 06:35:00|1347.43|1345.23|1347.55|1345.35|1347.92|1345.72|1347.19|1344.99|0
1737528000000|2025-01-22 06:40:00|1347.67|1345.47|1347.92|1345.72|1348.16|1345.96|1347.43|1345.23|0
1737528300000|2025-01-22 06:45:00|1348.16|1345.96|1346.94|1344.74|1348.16|1345.96|1346.7|1344.5|0
1737528600000|2025-01-22 06:50:00|1347.06|1344.86|1345.72|1343.52|1347.18|1344.98|1345.72|1343.52|0
1737528900000|2025-01-22 06:55:00|1345.97|1343.77|1345.72|1343.52|1345.97|1343.77|1345.48|1343.28|0
1737529200000|2025-01-22 07:00:00|1345.97|1343.77|1345.48|1343.28|1346.08|1343.88|1344.75|1342.55|0
1737529500000|2025-01-22 07:05:00|1345.72|1343.52|1346.7|1344.5|1346.94|1344.74|1345.72|1343.52|0
1737529800000|2025-01-22 07:10:00|1346.94|1344.74|1347.43|1345.23|1348.89|1346.69|1346.81|1344.61|0
1737530100000|2025-01-22 07:15:00|1347.3|1345.1|1346.69|1344.49|1347.3|1345.1|1345.96|1343.76|0
1737530400000|2025-01-22 07:20:00|1346.45|1344.25|1346.21|1344.01|1347.18|1344.98|1346.21|1344.01|0
1737530700000|2025-01-22 07:25:00|1346.45|1344.25|1347.78|1345.58|1347.91|1345.71|1345.96|1343.76|0
1737531000000|2025-01-22 07:30:00|1347.67|1345.47|1347.67|1345.47|1348.4|1346.2|1347.18|1344.98|0
1737531300000|2025-01-22 07:35:00|1347.91|1345.71|1348.88|1346.68|1349.13|1346.93|1347.78|1345.58|0
1737531600000|2025-01-22 07:40:00|1348.64|1346.44|1348.4|1346.2|1348.88|1346.68|1347.91|1345.71|0
1737531900000|2025-01-22 07:45:00|1348.15|1345.95|1346.69|1344.49|1348.15|1345.95|1346.45|1344.25|0
1737532200000|2025-01-22 07:50:00|1346.94|1344.74|1345.47|1343.27|1346.94|1344.74|1345.23|1343.03|0
1737532500000|2025-01-22 07:55:00|1345.72|1343.52|1346.2|1344|1346.2|1344|1345.47|1343.27|0
1737532800000|2025-01-22 08:00:00|1345.72|1343.52|1349.37|1347.17|1349.37|1347.17|1345.72|1343.52|0
1737533100000|2025-01-22 08:05:00|1349.13|1346.93|1348.64|1346.44|1349.61|1347.41|1347.91|1345.71|0
1737533400000|2025-01-22 08:10:00|1348.88|1346.68|1349.86|1347.66|1349.86|1347.66|1348.51|1346.31|0
1737533700000|2025-01-22 08:15:00|1350.1|1347.9|1353.27|1351.07|1353.27|1351.07|1350.1|1347.9|0
1737534000000|2025-01-22 08:20:00|1353.14|1350.94|1352.41|1350.21|1353.27|1351.07|1351.56|1349.36|0
1737534300000|2025-01-22 08:25:00|1352.53|1350.33|1352.53|1350.33|1352.65|1350.45|1351.07|1348.87|0
1737534600000|2025-01-22 08:30:00|1352.78|1350.58|1352.89|1350.69|1354|1351.8|1352.78|1350.58|0
1737534900000|2025-01-22 08:35:00|1353.02|1350.82|1353.51|1351.31|1354|1351.8|1352.29|1350.09|0
1737535200000|2025-01-22 08:40:00|1353.75|1351.55|1353.75|1351.55|1355.46|1353.26|1353.26|1351.06|0
1737535500000|2025-01-22 08:45:00|1353.51|1351.31|1353.99|1351.79|1354.24|1352.04|1352.41|1350.21|0
1737535800000|2025-01-22 08:50:00|1354.11|1351.91|1354.97|1352.77|1355.21|1353.01|1353.99|1351.79|0
1737536100000|2025-01-22 08:55:00|1355.09|1352.89|1355.7|1353.5|1355.94|1353.74|1354.48|1352.28|0
1737536400000|2025-01-22 09:00:00|1355.94|1353.74|1355.7|1353.5|1356.43|1354.23|1355.21|1353.01|0
1737536700000|2025-01-22 09:05:00|1355.57|1353.37|1355.7|1353.5|1355.94|1353.74|1355.21|1353.01|0
1737537000000|2025-01-22 09:10:00|1355.94|1353.74|1358.62|1356.42|1358.87|1356.67|1355.94|1353.74|0
1737537300000|2025-01-22 09:15:00|1358.87|1356.67|1357.16|1354.96|1359.6|1357.4|1356.67|1354.47|0
1737537600000|2025-01-22 09:20:00|1357.4|1355.2|1358.38|1356.18|1358.87|1356.67|1356.43|1354.23|0
1737537900000|2025-01-22 09:25:00|1358.62|1356.42|1360.08|1357.88|1360.33|1358.13|1358.13|1355.93|0
1737538200000|2025-01-22 09:30:00|1360.2|1358|1359.07|1356.87|1361.02|1358.82|1358.58|1356.38|0
1737538500000|2025-01-22 09:35:00|1358.82|1356.62|1357.6|1355.4|1359.55|1357.35|1357.36|1355.16|0
1737538800000|2025-01-22 09:40:00|1357.36|1355.16|1357.36|1355.16|1358.58|1356.38|1356.87|1354.67|0
1737539100000|2025-01-22 09:45:00|1357.85|1355.65|1357.36|1355.16|1357.85|1355.65|1356.39|1354.19|0
1737539400000|2025-01-22 09:50:00|1357.23|1355.03|1357.85|1355.65|1358.33|1356.13|1357.12|1354.92|0
1737539700000|2025-01-22 09:55:00|1358.09|1355.89|1357.12|1354.92|1359.06|1356.86|1356.38|1354.18|0
1737540000000|2025-01-22 10:00:00|1356.63|1354.43|1356.14|1353.94|1356.87|1354.67|1355.9|1353.7|0
1737540300000|2025-01-22 10:05:00|1356.38|1354.18|1356.83|1354.63|1357.6|1355.4|1356.38|1354.18|0
1737540600000|2025-01-22 10:10:00|1357.08|1354.88|1355.37|1353.17|1357.08|1354.88|1354.88|1352.68|0
1737540900000|2025-01-22 10:15:00|1354.88|1352.68|1355.13|1352.93|1356.1|1353.9|1354.4|1352.2|0
1737541200000|2025-01-22 10:20:00|1354.88|1352.68|1355.37|1353.17|1355.61|1353.41|1354.4|1352.2|0
1737541500000|2025-01-22 10:25:00|1355.61|1353.41|1356.59|1354.39|1356.83|1354.63|1355.37|1353.17|0
1737541800000|2025-01-22 10:30:00|1356.83|1354.63|1356.83|1354.63|1357.81|1355.61|1356.34|1354.14|0
1737542100000|2025-01-22 10:35:00|1356.59|1354.39|1358.78|1356.58|1358.78|1356.58|1356.59|1354.39|0
1737542400000|2025-01-22 10:40:00|1358.65|1356.45|1357.56|1355.36|1359.02|1356.82|1357.32|1355.12|0
1737542700000|2025-01-22 10:45:00|1357.8|1355.6|1358.29|1356.09|1358.78|1356.58|1357.8|1355.6|0
1737543000000|2025-01-22 10:50:00|1357.56|1355.36|1357.32|1355.12|1357.8|1355.6|1356.59|1354.39|0
1737543300000|2025-01-22 10:55:00|1357.56|1355.36|1358.05|1355.85|1358.53|1356.33|1357.43|1355.23|0
1737543600000|2025-01-22 11:00:00|1357.8|1355.6|1358.05|1355.85|1358.05|1355.85|1357.07|1354.87|0
1737543900000|2025-01-22 11:05:00|1358.16|1355.96|1359.26|1357.06|1359.26|1357.06|1358.16|1355.96|0
1737544200000|2025-01-22 11:10:00|1359.38|1357.18|1360.73|1358.53|1361.46|1359.26|1359.38|1357.18|0
1737544500000|2025-01-22 11:15:00|1360.6|1358.4|1359.87|1357.67|1360.73|1358.53|1359.26|1357.06|0
1737544800000|2025-01-22 11:20:00|1359.38|1357.18|1359.51|1357.31|1360.97|1358.77|1359.14|1356.94|0
1737545100000|2025-01-22 11:25:00|1359.26|1357.06|1359.02|1356.82|1359.75|1357.55|1358.53|1356.33|0
1737545400000|2025-01-22 11:30:00|1358.78|1356.58|1357.8|1355.6|1358.78|1356.58|1356.58|1354.38|0
1737545700000|2025-01-22 11:35:00|1357.56|1355.36|1356.58|1354.38|1358.04|1355.84|1356.58|1354.38|0
1737546000000|2025-01-22 11:40:00|1356.83|1354.63|1356.83|1354.63|1357.07|1354.87|1356.09|1353.89|0
1737546300000|2025-01-22 11:45:00|1356.58|1354.38|1355.61|1353.41|1357.07|1354.87|1355.61|1353.41|0
1737546600000|2025-01-22 11:50:00|1355.85|1353.65|1356.34|1354.14|1356.82|1354.62|1355.85|1353.65|0
1737546900000|2025-01-22 11:55:00|1356.58|1354.38|1356.82|1354.62|1356.82|1354.62|1355.12|1352.92|0
1737547200000|2025-01-22 12:00:00|1357.55|1355.35|1357.91|1355.71|1358.89|1356.69|1356.58|1354.38|0
1737547500000|2025-01-22 12:05:00|1358.04|1355.84|1358.28|1356.08|1358.29|1356.09|1356.09|1353.89|0
1737547800000|2025-01-22 12:10:00|1358.4|1356.2|1360.72|1358.52|1361.7|1359.5|1358.28|1356.08|0
1737548100000|2025-01-22 12:15:00|1360.96|1358.76|1360.23|1358.03|1360.96|1358.76|1359.02|1356.82|0
1737548400000|2025-01-22 12:20:00|1360.48|1358.28|1359.26|1357.06|1361.45|1359.25|1359.01|1356.81|0
1737548700000|2025-01-22 12:25:00|1359.01|1356.81|1358.77|1356.57|1359.26|1357.06|1358.53|1356.33|0
1737549000000|2025-01-22 12:30:00|1358.53|1356.33|1359.74|1357.54|1360.23|1358.03|1358.53|1356.33|0
1737549300000|2025-01-22 12:35:00|1359.5|1357.3|1358.53|1356.33|1360.48|1358.28|1358.53|1356.33|0
1737549600000|2025-01-22 12:40:00|1358.4|1356.2|1360.23|1358.03|1360.47|1358.27|1358.28|1356.08|0
1737549900000|2025-01-22 12:45:00|1360.35|1358.15|1360.23|1358.03|1360.35|1358.15|1359.01|1356.81|0
1737550200000|2025-01-22 12:50:00|1359.99|1357.79|1360.72|1358.52|1360.96|1358.76|1359.5|1357.3|0
1737550500000|2025-01-22 12:55:00|1360.96|1358.76|1359.5|1357.3|1362.67|1360.47|1359.5|1357.3|0
1737550800000|2025-01-22 13:00:00|1359.74|1357.54|1359.62|1357.42|1360.23|1358.03|1359.26|1357.06|0
1737551100000|2025-01-22 13:05:00|1359.5|1357.3|1361.69|1359.49|1361.69|1359.49|1359.5|1357.3|0
1737551400000|2025-01-22 13:10:00|1361.93|1359.73|1363.15|1360.95|1363.88|1361.68|1361.93|1359.73|0
1737551700000|2025-01-22 13:15:00|1362.91|1360.71|1363.64|1361.44|1364.13|1361.93|1362.91|1360.71|0
1737552000000|2025-01-22 13:20:00|1363.51|1361.31|1362.51|1360.31|1363.64|1361.44|1362.18|1359.98|0
1737552300000|2025-01-22 13:25:00|1362.76|1360.56|1364.33|1362.13|1364.7|1362.5|1362.76|1360.56|0
1737552600000|2025-01-22 13:30:00|1364.22|1362.02|1364.46|1362.26|1364.7|1362.5|1362.51|1360.31|0
1737552900000|2025-01-22 13:35:00|1364.7|1362.5|1363.49|1361.29|1364.95|1362.75|1362.87|1360.67|0
1737553200000|2025-01-22 13:40:00|1363.6|1361.4|1364.95|1362.75|1364.95|1362.75|1363.11|1360.91|0
1737553500000|2025-01-22 13:45:00|1364.7|1362.5|1364.22|1362.02|1364.7|1362.5|1363.73|1361.53|0
1737553800000|2025-01-22 13:50:00|1364.46|1362.26|1364.21|1362.01|1365.19|1362.99|1364.21|1362.01|0
1737554100000|2025-01-22 13:55:00|1364.46|1362.26|1364.95|1362.75|1365.19|1362.99|1364.21|1362.01|0
1737554400000|2025-01-22 14:00:00|1365.19|1362.99|1363.73|1361.53|1365.43|1363.23|1363.24|1361.04|0
1737554700000|2025-01-22 14:05:00|1363.97|1361.77|1361.53|1359.33|1363.97|1361.77|1360.56|1358.36|0
1737555000000|2025-01-22 14:10:00|1361.78|1359.58|1360.56|1358.36|1362.26|1360.06|1360.56|1358.36|0
1737555300000|2025-01-22 14:15:00|1360.8|1358.6|1361.4|1359.2|1362.62|1360.42|1360.68|1358.48|0
1737555600000|2025-01-22 14:20:00|1361.15|1358.95|1360.91|1358.71|1361.4|1359.2|1360.67|1358.47|0
1737555900000|2025-01-22 14:25:00|1360.67|1358.47|1363.22|1361.02|1363.35|1361.15|1360.18|1357.98|0
1737556200000|2025-01-22 14:30:00|1363.35|1361.15|1361.4|1359.2|1363.35|1361.15|1357.99|1355.79|0
1737556500000|2025-01-22 14:35:00|1361.15|1358.95|1359.69|1357.49|1361.4|1359.2|1358.47|1356.27|0
1737556800000|2025-01-22 14:40:00|1360.05|1357.85|1360.67|1358.47|1361.64|1359.44|1358.23|1356.03|0
1737557100000|2025-01-22 14:45:00|1361.15|1358.95|1363.1|1360.9|1363.34|1361.14|1359.93|1357.73|0
1737557400000|2025-01-22 14:50:00|1363.34|1361.14|1366.4|1364.2|1366.89|1364.69|1361.53|1359.33|0
1737557700000|2025-01-22 14:55:00|1366.16|1363.96|1368.11|1365.91|1368.84|1366.64|1366.16|1363.96|0
1737558000000|2025-01-22 15:00:00|1368.84|1366.64|1368.69|1366.49|1370.06|1367.86|1363.97|1361.77|0
1737558300000|2025-01-22 15:05:00|1368.93|1366.73|1369.9|1367.7|1371.12|1368.92|1367.71|1365.51|0
1737558600000|2025-01-22 15:10:00|1369.66|1367.46|1370.88|1368.68|1372.58|1370.38|1369.42|1367.22|0
1737558900000|2025-01-22 15:15:00|1370.63|1368.43|1373.32|1371.12|1373.8|1371.6|1370.63|1368.43|0
1737559200000|2025-01-22 15:20:00|1373.07|1370.87|1369.9|1367.7|1373.07|1370.87|1369.17|1366.97|0
1737559500000|2025-01-22 15:25:00|1369.66|1367.46|1370.28|1368.08|1371.61|1369.41|1369.42|1367.22|0
1737559800000|2025-01-22 15:30:00|1370.04|1367.84|1370.84|1368.64|1372.06|1369.86|1369.38|1367.18|0
1737560100000|2025-01-22 15:35:00|1371.08|1368.88|1372.37|1370.17|1374.32|1372.12|1370.11|1367.91|0
1737560400000|2025-01-22 15:40:00|1372.86|1370.66|1373.35|1371.15|1373.59|1371.39|1370.91|1368.71|0
1737560700000|2025-01-22 15:45:00|1373.59|1371.39|1372.37|1370.17|1373.59|1371.39|1371.4|1369.2|0
1737561000000|2025-01-22 15:50:00|1372.13|1369.93|1370.91|1368.71|1372.37|1370.17|1368.72|1366.52|0
1737561300000|2025-01-22 15:55:00|1370.67|1368.47|1368.72|1366.52|1371.4|1369.2|1368.72|1366.52|0
1737561600000|2025-01-22 16:00:00|1369.21|1367.01|1368.47|1366.27|1369.45|1367.25|1367.26|1365.06|0
1737561900000|2025-01-22 16:05:00|1368.23|1366.03|1370.67|1368.47|1371.4|1369.2|1368.23|1366.03|0
1737562200000|2025-01-22 16:10:00|1368.96|1366.76|1368.1|1365.9|1368.96|1366.76|1366.28|1364.08|0
1737562500000|2025-01-22 16:15:00|1367.5|1365.3|1370.67|1368.47|1371.15|1368.95|1367.5|1365.3|0
1737562800000|2025-01-22 16:20:00|1370.42|1368.22|1371.4|1369.2|1371.64|1369.44|1369.45|1367.25|0
1737563100000|2025-01-22 16:25:00|1371.15|1368.95|1375.78|1373.58|1375.78|1373.58|1371.15|1368.95|0
1737563400000|2025-01-22 16:30:00|1375.4|1373.2|1377.11|1374.91|1377.84|1375.64|1375.4|1373.2|0
1737563700000|2025-01-22 16:35:00|1376.86|1374.66|1379.54|1377.34|1379.54|1377.34|1376.62|1374.42|0
1737564000000|2025-01-22 16:40:00|1379.79|1377.59|1378.08|1375.88|1380.76|1378.56|1377.35|1375.15|0
1737564300000|2025-01-22 16:45:00|1378.32|1376.12|1377.65|1375.45|1379.54|1377.34|1376.86|1374.66|0
1737564600000|2025-01-22 16:50:00|1377.89|1375.69|1380.57|1378.37|1381.3|1379.1|1377.89|1375.69|0
1737564900000|2025-01-22 16:55:00|1380.33|1378.13|1380.08|1377.88|1381.3|1379.1|1379.84|1377.64|0
1737565200000|2025-01-22 17:00:00|1379.84|1377.64|1381.06|1378.86|1381.06|1378.86|1379.35|1377.15|0
1737565500000|2025-01-22 17:05:00|1380.81|1378.61|1380.81|1378.61|1381.06|1378.86|1380.33|1378.13|0
1737565800000|2025-01-22 17:10:00|1381.06|1378.86|1376.92|1374.72|1381.79|1379.59|1376.92|1374.72|0
1737566100000|2025-01-22 17:15:00|1377.65|1375.45|1379.84|1377.64|1380.08|1377.88|1377.65|1375.45|0
1737566400000|2025-01-22 17:20:00|1380.08|1377.88|1378.86|1376.66|1380.57|1378.37|1378.62|1376.42|0
1737566700000|2025-01-22 17:25:00|1378.62|1376.42|1379.35|1377.15|1379.59|1377.39|1378.38|1376.18|0
1737567000000|2025-01-22 17:30:00|1379.11|1376.91|1379.16|1376.96|1380.38|1378.18|1378.86|1376.66|0
1737567300000|2025-01-22 17:35:00|1378.92|1376.72|1379.65|1377.45|1380.14|1377.94|1378.43|1376.23|0
1737567600000|2025-01-22 17:40:00|1379.4|1377.2|1377.7|1375.5|1379.89|1377.69|1377.21|1375.01|0
1737567900000|2025-01-22 17:45:00|1377.82|1375.62|1378.43|1376.23|1379.65|1377.45|1377.7|1375.5|0
1737568200000|2025-01-22 17:50:00|1378.67|1376.47|1379.16|1376.96|1379.16|1376.96|1377.57|1375.37|0
1737568500000|2025-01-22 17:55:00|1378.92|1376.72|1376.97|1374.77|1379.16|1376.96|1376.97|1374.77|0
1737568800000|2025-01-22 18:00:00|1376.72|1374.52|1375.75|1373.55|1377.33|1375.13|1375.51|1373.31|0
1737569100000|2025-01-22 18:05:00|1375.99|1373.79|1377.7|1375.5|1377.7|1375.5|1375.75|1373.55|0
1737569400000|2025-01-22 18:10:00|1377.45|1375.25|1376.48|1374.28|1378.18|1375.98|1376.24|1374.04|0
1737569700000|2025-01-22 18:15:00|1376.72|1374.52|1374.77|1372.57|1377.21|1375.01|1374.53|1372.33|0
1737570000000|2025-01-22 18:20:00|1375.02|1372.82|1375.32|1373.12|1377.64|1375.44|1373.74|1371.54|0
1737570300000|2025-01-22 18:25:00|1375.45|1373.25|1374.47|1372.27|1375.45|1373.25|1373.5|1371.3|0
1737570600000|2025-01-22 18:30:00|1374.72|1372.52|1374.72|1372.52|1375.69|1373.49|1373.99|1371.79|0
1737570900000|2025-01-22 18:35:00|1374.83|1372.63|1375.69|1373.49|1375.69|1373.49|1374.47|1372.27|0
1737571200000|2025-01-22 18:40:00|1375.45|1373.25|1378.61|1376.41|1378.61|1376.41|1374.96|1372.76|0
1737571500000|2025-01-22 18:45:00|1378.86|1376.66|1379.1|1376.9|1379.34|1377.14|1378.12|1375.92|0
1737571800000|2025-01-22 18:50:00|1379.34|1377.14|1378.12|1375.92|1379.83|1377.63|1376.66|1374.46|0
1737572100000|2025-01-22 18:55:00|1377.64|1375.44|1374.23|1372.03|1377.64|1375.44|1373.98|1371.78|0
1737572400000|2025-01-22 19:00:00|1373.98|1371.78|1373.98|1371.78|1374.23|1372.03|1372.28|1370.08|0
1737572700000|2025-01-22 19:05:00|1374.23|1372.03|1373.01|1370.81|1375.44|1373.24|1372.28|1370.08|0
1737573000000|2025-01-22 19:10:00|1373.25|1371.05|1374.47|1372.27|1374.71|1372.51|1372.52|1370.32|0
1737573300000|2025-01-22 19:15:00|1374.23|1372.03|1374.23|1372.03|1374.71|1372.51|1373.5|1371.3|0
1737573600000|2025-01-22 19:20:00|1373.98|1371.78|1374.47|1372.27|1376.9|1374.7|1373.98|1371.78|0
1737573900000|2025-01-22 19:25:00|1374.71|1372.51|1372.76|1370.56|1374.71|1372.51|1372.28|1370.08|0
1737574200000|2025-01-22 19:30:00|1372.76|1370.56|1373.49|1371.29|1374.22|1372.02|1371.55|1369.35|0
1737574500000|2025-01-22 19:35:00|1373.25|1371.05|1375.44|1373.24|1375.69|1373.49|1373.25|1371.05|0
1737574800000|2025-01-22 19:40:00|1375.68|1373.48|1375.5|1373.3|1376.23|1374.03|1373.98|1371.78|0
1737575100000|2025-01-22 19:45:00|1375.74|1373.54|1377.44|1375.24|1377.69|1375.49|1375.01|1372.81|0
1737575400000|2025-01-22 19:50:00|1377.69|1375.49|1378.17|1375.97|1378.91|1376.71|1376.96|1374.76|0
1737575700000|2025-01-22 19:55:00|1378.42|1376.22|1379.39|1377.19|1379.64|1377.44|1378.17|1375.97|0
1737576000000|2025-01-22 20:00:00|1379.15|1376.95|1378.17|1375.97|1379.64|1377.44|1377.93|1375.73|0
1737576300000|2025-01-22 20:05:00|1377.93|1375.73|1378.9|1376.7|1379.15|1376.95|1377.69|1375.49|0
1737576600000|2025-01-22 20:10:00|1378.66|1376.46|1377.93|1375.73|1378.9|1376.7|1376.47|1374.27|0
1737576900000|2025-01-22 20:15:00|1377.69|1375.49|1376.95|1374.75|1377.93|1375.73|1376.47|1374.27|0
1737577200000|2025-01-22 20:20:00|1377.07|1374.87|1377.44|1375.24|1377.68|1375.48|1375.01|1372.81|0
1737577500000|2025-01-22 20:25:00|1377.2|1375|1375.01|1372.81|1377.2|1375|1375.01|1372.81|0
1737577800000|2025-01-22 20:30:00|1374.76|1372.56|1376.71|1374.51|1377.2|1375|1374.52|1372.32|0
1737578100000|2025-01-22 20:35:00|1376.47|1374.27|1372.81|1370.61|1376.95|1374.75|1372.57|1370.37|0
1737578400000|2025-01-22 20:40:00|1373.3|1371.1|1372.29|1370.09|1373.3|1371.1|1371.8|1369.6|0
1737578700000|2025-01-22 20:45:00|1372.53|1370.33|1371.8|1369.6|1373.99|1371.79|1371.56|1369.36|0
1737579000000|2025-01-22 20:50:00|1370.34|1368.14|1370.54|1368.34|1372.49|1370.29|1366.41|1364.21|0
1737579300000|2025-01-22 20:55:00|1370.3|1368.1|1367.13|1364.93|1371.03|1368.83|1366.65|1364.45|0
1737579600000|2025-01-22 21:00:00|1366.89|1364.69|1365.67|1363.47|1368.11|1365.91|1365.19|1362.99|0
1737579900000|2025-01-22 21:05:00|1365.92|1363.72|1367.08|1364.88|1367.32|1365.12|1365.43|1363.23|0
1737580200000|2025-01-22 21:10:00|1366.35|1364.15|1365.62|1363.42|1366.59|1364.39|1364.4|1362.2|0
1737580500000|2025-01-22 21:15:00|1365.13|1362.93|1363.77|1361.37|1365.23|1362.93|1363.77|1361.37|0
1737580800000|2025-01-22 21:20:00|1363.53|1361.13|1363.04|1360.64|1363.53|1361.13|1362.06|1359.66|0
1737581100000|2025-01-22 21:25:00|1363.28|1360.88|1362.79|1360.39|1363.28|1360.88|1362.31|1359.91|0
1737581400000|2025-01-22 21:30:00|1363.04|1360.64|1363.04|1360.64|1363.28|1360.88|1362.55|1360.15|0
1737581700000|2025-01-22 21:35:00|1363.28|1360.88|1363.28|1360.88|1363.28|1360.88|1362.31|1359.91|0
1737582000000|2025-01-22 21:40:00|1363.04|1360.64|1363.04|1360.64|1364.01|1361.61|1363.04|1360.64|0
1737582300000|2025-01-22 21:45:00|1362.79|1360.39|1362.79|1360.39|1363.28|1360.88|1362.55|1360.15|0
1737582600000|2025-01-22 21:50:00|1363.04|1360.64|1364.01|1361.61|1364.01|1361.61|1362.55|1360.15|0
1737582900000|2025-01-22 21:55:00|1364.25|1361.85|1367.05|1364.65|1367.05|1364.65|1364.01|1361.61|0
1737583200000|2025-01-22 22:00:00|1366.82|1364.42|1366.57|1364.17|1366.82|1364.42|1366.36|1363.96|0
1737583500000|2025-01-22 22:05:00|1366.5|1364.1|1366.75|1364.35|1366.78|1364.38|1366.29|1363.89|0
1737583800000|2025-01-22 22:10:00|1366.61|1364.21|1366.57|1364.17|1366.61|1364.21|1366.42|1364.02|0
1737584100000|2025-01-22 22:15:00|1366.65|1364.25|1366.5|1364.1|1366.67|1364.27|1366.5|1364.1|0
1737584400000|2025-01-22 22:20:00|1366.4|1364|1366.5|1364.1|1366.5|1364.1|1366.4|1364|0
1737584700000|2025-01-22 22:25:00|1366.42|1364.02|1366.22|1363.82|1366.54|1364.14|1366.11|1363.71|0
1737585000000|2025-01-22 22:30:00|1366.07|1363.67|1366.11|1363.71|1366.28|1363.88|1365.83|1363.43|0
1737585300000|2025-01-22 22:35:00|1366.15|1363.75|1366.18|1363.78|1366.18|1363.78|1366.04|1363.64|0
1737585600000|2025-01-22 22:40:00|1366.15|1363.75|1366|1363.6|1366.15|1363.75|1365.85|1363.45|0
1737585900000|2025-01-22 22:45:00|1365.96|1363.56|1366.15|1363.75|1366.15|1363.75|1365.89|1363.49|0
1737586200000|2025-01-22 22:50:00|1366.21|1363.81|1366.25|1363.85|1366.89|1364.49|1366.15|1363.75|0
1737586500000|2025-01-22 22:55:00|1366.28|1363.88|1366.32|1363.92|1366.78|1364.38|1366.28|1363.88|0
1737586800000|2025-01-22 23:00:00|1365.82|1363.42|1364.98|1362.58|1366.68|1364.28|1364.61|1362.21|0
1737587100000|2025-01-22 23:05:00|1364.73|1362.33|1363.03|1360.63|1365.46|1363.06|1363.03|1360.63|0
1737587400000|2025-01-22 23:10:00|1363.76|1361.36|1363.51|1361.11|1364.73|1362.33|1362.54|1360.14|0
1737587700000|2025-01-22 23:15:00|1363.87|1361.47|1364.49|1362.09|1364.49|1362.09|1362.78|1360.38|0
1737588000000|2025-01-22 23:20:00|1364.36|1361.96|1364|1361.6|1364.73|1362.33|1363.76|1361.36|0
1737588300000|2025-01-22 23:25:00|1363.51|1361.11|1363.51|1361.11|1364|1361.6|1363.27|1360.87|0
1737588600000|2025-01-22 23:30:00|1363.27|1360.87|1362.3|1359.9|1364|1361.6|1362.3|1359.9|0
1737588900000|2025-01-22 23:35:00|1362.54|1360.14|1362.78|1360.38|1363.51|1361.11|1362.3|1359.9|0
1737589200000|2025-01-22 23:40:00|1362.54|1360.14|1364|1361.6|1364.49|1362.09|1362.29|1359.89|0
1737589500000|2025-01-22 23:45:00|1364.24|1361.84|1363.75|1361.35|1364.24|1361.84|1362.78|1360.38|0
1737589800000|2025-01-22 23:50:00|1363.51|1361.11|1364.48|1362.08|1364.48|1362.08|1363.51|1361.11|0
1737590100000|2025-01-22 23:55:00|1364.24|1361.84|1363.02|1360.62|1364.24|1361.84|1362.78|1360.38|0
1737590400000|2025-01-23 00:00:00|1362.54|1360.14|1364|1361.6|1364.48|1362.08|1362.29|1359.89|0
1737590700000|2025-01-23 00:05:00|1364.24|1361.84|1364.48|1362.08|1364.48|1362.08|1363.51|1361.11|0
1737591000000|2025-01-23 00:10:00|1364.24|1361.84|1364.24|1361.84|1364.73|1362.33|1363.51|1361.11|0
1737591300000|2025-01-23 00:15:00|1363.75|1361.35|1364.73|1362.33|1364.73|1362.33|1363.75|1361.35|0
1737591600000|2025-01-23 00:20:00|1364.48|1362.08|1362.53|1360.13|1364.73|1362.33|1362.53|1360.13|0
1737591900000|2025-01-23 00:25:00|1362.29|1359.89|1362.05|1359.65|1362.53|1360.13|1361.07|1358.67|0
1737592200000|2025-01-23 00:30:00|1362.16|1359.76|1362.53|1360.13|1363.02|1360.62|1361.8|1359.4|0
1737592500000|2025-01-23 00:35:00|1362.29|1359.89|1363.38|1360.98|1363.75|1361.35|1362.29|1359.89|0
1737592800000|2025-01-23 00:40:00|1363.26|1360.86|1361.67|1359.27|1363.38|1360.98|1361.56|1359.16|0
1737593100000|2025-01-23 00:45:00|1361.56|1359.16|1361.8|1359.4|1362.53|1360.13|1361.56|1359.16|0
1737593400000|2025-01-23 00:50:00|1361.56|1359.16|1362.53|1360.13|1362.53|1360.13|1361.07|1358.67|0
1737593700000|2025-01-23 00:55:00|1362.29|1359.89|1362.89|1360.49|1363.26|1360.86|1362.04|1359.64|0
1737594000000|2025-01-23 01:00:00|1362.77|1360.37|1363.99|1361.59|1364.48|1362.08|1362.77|1360.37|0
1737594300000|2025-01-23 01:05:00|1364.11|1361.71|1363.99|1361.59|1364.59|1362.19|1363.75|1361.35|0
1737594600000|2025-01-23 01:10:00|1364.23|1361.83|1364.23|1361.83|1364.72|1362.32|1363.99|1361.59|0
1737594900000|2025-01-23 01:15:00|1363.99|1361.59|1362.72|1360.32|1363.99|1361.59|1362.53|1360.13|0
1737595200000|2025-01-23 01:20:00|1362.47|1360.07|1362.47|1360.07|1362.96|1360.56|1362.23|1359.83|0
1737595500000|2025-01-23 01:25:00|1362.72|1360.32|1362.47|1360.07|1363.2|1360.8|1362.35|1359.95|0
1737595800000|2025-01-23 01:30:00|1362.37|1360.17|1362.37|1360.17|1363.35|1361.15|1362.37|1360.17|0
1737596100000|2025-01-23 01:35:00|1362.61|1360.41|1363.1|1360.9|1363.71|1361.51|1362.37|1360.17|0
1737596400000|2025-01-23 01:40:00|1363.59|1361.39|1362.86|1360.66|1363.59|1361.39|1362.37|1360.17|0
1737596700000|2025-01-23 01:45:00|1362.61|1360.41|1361.4|1359.2|1362.61|1360.41|1360.67|1358.47|0
1737597000000|2025-01-23 01:50:00|1361.64|1359.44|1360.18|1357.98|1361.64|1359.44|1360.18|1357.98|0
1737597300000|2025-01-23 01:55:00|1360.42|1358.22|1360.42|1358.22|1360.91|1358.71|1359.69|1357.49|0
1737597600000|2025-01-23 02:00:00|1360.18|1357.98|1358.47|1356.27|1360.29|1358.09|1358.47|1356.27|0
1737597900000|2025-01-23 02:05:00|1358.59|1356.39|1359.45|1357.25|1359.69|1357.49|1357.01|1354.81|0
1737598200000|2025-01-23 02:10:00|1359.56|1357.36|1359.2|1357|1359.69|1357.49|1358.47|1356.27|0
1737598500000|2025-01-23 02:15:00|1359.2|1357|1360.18|1357.98|1360.42|1358.22|1358.72|1356.52|0
1737598800000|2025-01-23 02:20:00|1360.42|1358.22|1360.18|1357.98|1360.42|1358.22|1359.69|1357.49|0
1737599100000|2025-01-23 02:25:00|1360.42|1358.22|1360.66|1358.46|1360.66|1358.46|1359.69|1357.49|0
1737599400000|2025-01-23 02:30:00|1360.9|1358.7|1360.66|1358.46|1361.15|1358.95|1360.66|1358.46|0
1737599700000|2025-01-23 02:35:00|1361.15|1358.95|1361.51|1359.31|1361.63|1359.43|1361.15|1358.95|0
1737600000000|2025-01-23 02:40:00|1361.39|1359.19|1360.9|1358.7|1361.39|1359.19|1359.93|1357.73|0
1737600300000|2025-01-23 02:45:00|1360.78|1358.58|1360.17|1357.97|1360.9|1358.7|1360.17|1357.97|0
1737600600000|2025-01-23 02:50:00|1360.05|1357.85|1360.42|1358.22|1361.15|1358.95|1360.05|1357.85|0
1737600900000|2025-01-23 02:55:00|1360.53|1358.33|1360.66|1358.46|1360.9|1358.7|1360.42|1358.22|0
1737601200000|2025-01-23 03:00:00|1360.53|1358.33|1362.36|1360.16|1362.61|1360.41|1360.42|1358.22|0
1737601500000|2025-01-23 03:05:00|1362.12|1359.92|1361.88|1359.68|1362.48|1360.28|1361.63|1359.43|0
1737601800000|2025-01-23 03:10:00|1361.63|1359.43|1360.29|1358.09|1361.63|1359.43|1359.93|1357.73|0
1737602100000|2025-01-23 03:15:00|1360.17|1357.97|1359.8|1357.6|1360.17|1357.97|1358.95|1356.75|0
1737602400000|2025-01-23 03:20:00|1359.93|1357.73|1359.93|1357.73|1360.66|1358.46|1359.68|1357.48|0
1737602700000|2025-01-23 03:25:00|1360.17|1357.97|1360.66|1358.46|1360.66|1358.46|1360.17|1357.97|0
1737603000000|2025-01-23 03:30:00|1360.41|1358.21|1360.9|1358.7|1360.9|1358.7|1359.68|1357.48|0
1737603300000|2025-01-23 03:35:00|1361.14|1358.94|1361.39|1359.19|1361.5|1359.3|1360.9|1358.7|0
1737603600000|2025-01-23 03:40:00|1361.63|1359.43|1361.14|1358.94|1361.99|1359.79|1360.65|1358.45|0
1737603900000|2025-01-23 03:45:00|1360.9|1358.7|1359.68|1357.48|1361.14|1358.94|1359.44|1357.24|0
1737604200000|2025-01-23 03:50:00|1359.92|1357.72|1360.04|1357.84|1360.41|1358.21|1359.68|1357.48|0
1737604500000|2025-01-23 03:55:00|1360.17|1357.97|1360.04|1357.84|1360.41|1358.21|1359.92|1357.72|0
1737604800000|2025-01-23 04:00:00|1359.92|1357.72|1360.65|1358.45|1360.9|1358.7|1359.92|1357.72|0
1737605100000|2025-01-23 04:05:00|1360.77|1358.57|1361.38|1359.18|1361.63|1359.43|1360.41|1358.21|0
1737605400000|2025-01-23 04:10:00|1361.5|1359.3|1361.63|1359.43|1361.63|1359.43|1361.14|1358.94|0
1737605700000|2025-01-23 04:15:00|1361.87|1359.67|1361.87|1359.67|1362.11|1359.91|1361.63|1359.43|0
1737606000000|2025-01-23 04:20:00|1361.99|1359.79|1363.09|1360.89|1363.09|1360.89|1361.99|1359.79|0
1737606300000|2025-01-23 04:25:00|1362.96|1360.76|1362.72|1360.52|1362.96|1360.76|1362.6|1360.4|0
1737606600000|2025-01-23 04:30:00|1362.6|1360.4|1362.6|1360.4|1362.72|1360.52|1362.35|1360.15|0
1737606900000|2025-01-23 04:35:00|1362.35|1360.15|1362.35|1360.15|1362.6|1360.4|1362.11|1359.91|0
1737607200000|2025-01-23 04:40:00|1362.6|1360.4|1362.35|1360.15|1362.6|1360.4|1362.11|1359.91|0
1737607500000|2025-01-23 04:45:00|1362.47|1360.27|1362.6|1360.4|1362.84|1360.64|1362.35|1360.15|0
1737607800000|2025-01-23 04:50:00|1362.84|1360.64|1363.08|1360.88|1363.33|1361.13|1362.84|1360.64|0
1737608100000|2025-01-23 04:55:00|1362.84|1360.64|1362.84|1360.64|1362.84|1360.64|1362.6|1360.4|0
1737608400000|2025-01-23 05:00:00|1362.6|1360.4|1362.84|1360.64|1363.33|1361.13|1362.6|1360.4|0
1737608700000|2025-01-23 05:05:00|1362.59|1360.39|1363.08|1360.88|1363.08|1360.88|1362.35|1360.15|0
1737609000000|2025-01-23 05:10:00|1363.33|1361.13|1363.32|1361.12|1363.57|1361.37|1363.08|1360.88|0
1737609300000|2025-01-23 05:15:00|1363.44|1361.24|1363.32|1361.12|1363.57|1361.37|1363.2|1361|0
1737609600000|2025-01-23 05:20:00|1363.57|1361.37|1362.95|1360.75|1363.57|1361.37|1362.84|1360.64|0
1737609900000|2025-01-23 05:25:00|1363.08|1360.88|1362.35|1360.15|1363.08|1360.88|1362.11|1359.91|0
1737610200000|2025-01-23 05:30:00|1362.11|1359.91|1361.86|1359.66|1362.11|1359.91|1361.38|1359.18|0
1737610500000|2025-01-23 05:35:00|1362.11|1359.91|1362.1|1359.9|1362.47|1360.27|1361.86|1359.66|0
1737610800000|2025-01-23 05:40:00|1361.86|1359.66|1362.22|1360.02|1362.22|1360.02|1361.77|1359.57|0
1737611100000|2025-01-23 05:45:00|1362.1|1359.9|1361.98|1359.78|1362.22|1360.02|1361.74|1359.54|0
1737611400000|2025-01-23 05:50:00|1362.1|1359.9|1361.49|1359.29|1362.1|1359.9|1361.12|1358.92|0
1737611700000|2025-01-23 05:55:00|1361.36|1359.16|1360.52|1358.32|1361.49|1359.29|1360.52|1358.32|0
1737612000000|2025-01-23 06:00:00|1360.76|1358.56|1360.76|1358.56|1361.25|1359.05|1360.52|1358.32|0
1737612300000|2025-01-23 06:05:00|1360.88|1358.68|1361.25|1359.05|1361.49|1359.29|1360.76|1358.56|0
1737612600000|2025-01-23 06:10:00|1361.49|1359.29|1361.98|1359.78|1361.98|1359.78|1361.25|1359.05|0
1737612900000|2025-01-23 06:15:00|1361.73|1359.53|1362.34|1360.14|1362.46|1360.26|1361.73|1359.53|0
1737613200000|2025-01-23 06:20:00|1362.22|1360.02|1360.27|1358.07|1362.46|1360.26|1360.27|1358.07|0
1737613500000|2025-01-23 06:25:00|1360.51|1358.31|1361|1358.8|1361|1358.8|1359.78|1357.58|0
1737613800000|2025-01-23 06:30:00|1360.51|1358.31|1360.03|1357.83|1361|1358.8|1360.03|1357.83|0
1737614100000|2025-01-23 06:35:00|1360.14|1357.94|1359.3|1357.1|1360.14|1357.94|1359.3|1357.1|0
1737614400000|2025-01-23 06:40:00|1359.17|1356.97|1359.05|1356.85|1359.54|1357.34|1358.57|1356.37|0
1737614700000|2025-01-23 06:45:00|1358.81|1356.61|1359.54|1357.34|1359.54|1357.34|1358.44|1356.24|0
1737615000000|2025-01-23 06:50:00|1359.78|1357.58|1359.05|1356.85|1359.78|1357.58|1359.05|1356.85|0
1737615300000|2025-01-23 06:55:00|1359.29|1357.09|1359.29|1357.09|1360.02|1357.82|1359.05|1356.85|0
1737615600000|2025-01-23 07:00:00|1359.41|1357.21|1359.78|1357.58|1360.27|1358.07|1359.41|1357.21|0
1737615900000|2025-01-23 07:05:00|1359.54|1357.34|1357.59|1355.39|1359.78|1357.58|1357.35|1355.15|0
1737616200000|2025-01-23 07:10:00|1358.08|1355.88|1358.32|1356.12|1358.68|1356.48|1357.83|1355.63|0
1737616500000|2025-01-23 07:15:00|1358.56|1356.36|1358.19|1355.99|1358.81|1356.61|1358.07|1355.87|0
1737616800000|2025-01-23 07:20:00|1358.32|1356.12|1359.29|1357.09|1359.53|1357.33|1358.07|1355.87|0
1737617100000|2025-01-23 07:25:00|1359.53|1357.33|1358.8|1356.6|1359.53|1357.33|1358.56|1356.36|0
1737617400000|2025-01-23 07:30:00|1358.07|1355.87|1358.32|1356.12|1358.92|1356.72|1358.07|1355.87|0
1737617700000|2025-01-23 07:35:00|1358.07|1355.87|1358.03|1355.83|1358.56|1356.36|1357.54|1355.34|0
1737618000000|2025-01-23 07:40:00|1357.79|1355.59|1357.05|1354.85|1358.03|1355.83|1356.08|1353.88|0
1737618300000|2025-01-23 07:45:00|1357.17|1354.97|1358.03|1355.83|1358.52|1356.32|1357.05|1354.85|0
1737618600000|2025-01-23 07:50:00|1357.9|1355.7|1356.32|1354.12|1358.03|1355.83|1355.84|1353.64|0
1737618900000|2025-01-23 07:55:00|1356.57|1354.37|1357.05|1354.85|1357.05|1354.85|1356.2|1354|0
1737619200000|2025-01-23 08:00:00|1357.66|1355.46|1355.84|1353.64|1357.9|1355.7|1354.38|1352.18|0
1737619500000|2025-01-23 08:05:00|1355.71|1353.51|1356.32|1354.12|1357.3|1355.1|1355.71|1353.51|0
1737619800000|2025-01-23 08:10:00|1356.2|1354|1356.08|1353.88|1357.3|1355.1|1355.83|1353.63|0
1737620100000|2025-01-23 08:15:00|1356.56|1354.36|1355.1|1352.9|1356.56|1354.36|1354.62|1352.42|0
1737620400000|2025-01-23 08:20:00|1354.86|1352.66|1356.92|1354.72|1357.05|1354.85|1354.37|1352.17|0
1737620700000|2025-01-23 08:25:00|1357.05|1354.85|1356.19|1353.99|1357.29|1355.09|1355.83|1353.63|0
1737621000000|2025-01-23 08:30:00|1356.08|1353.88|1353.89|1351.69|1356.08|1353.88|1353.89|1351.69|0
1737621300000|2025-01-23 08:35:00|1354.37|1352.17|1353.16|1350.96|1354.62|1352.42|1352.67|1350.47|0
1737621600000|2025-01-23 08:40:00|1353.4|1351.2|1353.64|1351.44|1353.88|1351.68|1351.94|1349.74|0
1737621900000|2025-01-23 08:45:00|1353.76|1351.56|1352.18|1349.98|1354.13|1351.93|1351.94|1349.74|0
1737622200000|2025-01-23 08:50:00|1352.42|1350.22|1350.23|1348.03|1352.91|1350.71|1350.23|1348.03|0
1737622500000|2025-01-23 08:55:00|1350.48|1348.28|1352.18|1349.98|1352.42|1350.22|1350.48|1348.28|0
1737622800000|2025-01-23 09:00:00|1352.67|1350.47|1351.94|1349.74|1353.4|1351.2|1351.45|1349.25|0
1737623100000|2025-01-23 09:05:00|1352.18|1349.98|1352.18|1349.98|1354.13|1351.93|1351.94|1349.74|0
1737623400000|2025-01-23 09:10:00|1351.94|1349.74|1350.47|1348.27|1352.18|1349.98|1350.23|1348.03|0
1737623700000|2025-01-23 09:15:00|1350.35|1348.15|1350.23|1348.03|1350.47|1348.27|1348.77|1346.57|0
1737624000000|2025-01-23 09:20:00|1350.47|1348.27|1351.93|1349.73|1352.42|1350.22|1349.99|1347.79|0
1737624300000|2025-01-23 09:25:00|1352.18|1349.98|1350.96|1348.76|1352.18|1349.98|1350.72|1348.52|0
1737624600000|2025-01-23 09:30:00|1351.2|1349|1352.54|1350.34|1353.15|1350.95|1350.47|1348.27|0
1737624900000|2025-01-23 09:35:00|1352.42|1350.22|1352.78|1350.58|1353.88|1351.68|1352.42|1350.22|0
1737625200000|2025-01-23 09:40:00|1352.91|1350.71|1353.88|1351.68|1354.12|1351.92|1352.18|1349.98|0
1737625500000|2025-01-23 09:45:00|1354|1351.8|1354.24|1352.04|1355.58|1353.38|1353.64|1351.44|0
1737625800000|2025-01-23 09:50:00|1354.12|1351.92|1356.56|1354.36|1356.8|1354.6|1354.12|1351.92|0
1737626100000|2025-01-23 09:55:00|1356.43|1354.23|1355.58|1353.38|1356.56|1354.36|1355.09|1352.89|0
1737626400000|2025-01-23 10:00:00|1355.82|1353.62|1355.45|1353.25|1356.8|1354.6|1355.09|1352.89|0
1737626700000|2025-01-23 10:05:00|1355.34|1353.14|1355.45|1353.25|1355.58|1353.38|1354.12|1351.92|0
1737627000000|2025-01-23 10:10:00|1355.58|1353.38|1357.64|1355.44|1357.77|1355.57|1355.58|1353.38|0
1737627300000|2025-01-23 10:15:00|1357.64|1355.44|1357.53|1355.33|1359.47|1357.27|1357.04|1354.84|0
1737627600000|2025-01-23 10:20:00|1357.28|1355.08|1356.31|1354.11|1358.01|1355.81|1355.58|1353.38|0
1737627900000|2025-01-23 10:25:00|1356.18|1353.98|1358.5|1356.3|1358.5|1356.3|1356.07|1353.87|0
1737628200000|2025-01-23 10:30:00|1358.26|1356.06|1356.79|1354.59|1358.26|1356.06|1356.79|1354.59|0
1737628500000|2025-01-23 10:35:00|1357.04|1354.84|1357.52|1355.32|1357.52|1355.32|1356.55|1354.35|0
1737628800000|2025-01-23 10:40:00|1357.28|1355.08|1356.42|1354.22|1357.28|1355.08|1356.06|1353.86|0
1737629100000|2025-01-23 10:45:00|1356.31|1354.11|1354.85|1352.65|1356.79|1354.59|1354.6|1352.4|0
1737629400000|2025-01-23 10:50:00|1354.72|1352.52|1354.6|1352.4|1355.09|1352.89|1353.87|1351.67|0
1737629700000|2025-01-23 10:55:00|1354.85|1352.65|1353.87|1351.67|1354.96|1352.76|1353.5|1351.3|0
1737630000000|2025-01-23 11:00:00|1353.5|1351.3|1355.57|1353.37|1356.55|1354.35|1353.14|1350.94|0
1737630300000|2025-01-23 11:05:00|1355.33|1353.13|1355.57|1353.37|1355.82|1353.62|1354.6|1352.4|0
1737630600000|2025-01-23 11:10:00|1355.09|1352.89|1355.2|1353|1355.33|1353.13|1354.6|1352.4|0
1737630900000|2025-01-23 11:15:00|1355.33|1353.13|1356.79|1354.59|1357.03|1354.83|1355.33|1353.13|0
1737631200000|2025-01-23 11:20:00|1356.66|1354.46|1357.76|1355.56|1358.01|1355.81|1356.66|1354.46|0
1737631500000|2025-01-23 11:25:00|1357.52|1355.32|1356.79|1354.59|1357.76|1355.56|1355.33|1353.13|0
1737631800000|2025-01-23 11:30:00|1357.03|1354.83|1357.76|1355.56|1358.74|1356.54|1356.55|1354.35|0
1737632100000|2025-01-23 11:35:00|1357.88|1355.68|1358.01|1355.81|1358.25|1356.05|1356.91|1354.71|0
1737632400000|2025-01-23 11:40:00|1357.76|1355.56|1358.98|1356.78|1359.22|1357.02|1357.52|1355.32|0
1737632700000|2025-01-23 11:45:00|1358.98|1356.78|1359.22|1357.02|1360.2|1358|1358.25|1356.05|0
1737633000000|2025-01-23 11:50:00|1358.98|1356.78|1359.95|1357.75|1359.95|1357.75|1358.49|1356.29|0
1737633300000|2025-01-23 11:55:00|1359.71|1357.51|1359.22|1357.02|1360.2|1358|1358.73|1356.53|0
1737633600000|2025-01-23 12:00:00|1359.46|1357.26|1358.25|1356.05|1360.44|1358.24|1357.76|1355.56|0
1737633900000|2025-01-23 12:05:00|1358.49|1356.29|1355.57|1353.37|1358.49|1356.29|1355.57|1353.37|0
1737634200000|2025-01-23 12:10:00|1355.69|1353.49|1356.54|1354.34|1356.54|1354.34|1355.2|1353|0
1737634500000|2025-01-23 12:15:00|1356.78|1354.58|1355.08|1352.88|1356.78|1354.58|1355.08|1352.88|0
1737634800000|2025-01-23 12:20:00|1355.32|1353.12|1356.78|1354.58|1356.78|1354.58|1355.2|1353|0
1737635100000|2025-01-23 12:25:00|1356.54|1354.34|1359.71|1357.51|1359.71|1357.51|1356.54|1354.34|0
1737635400000|2025-01-23 12:30:00|1359.22|1357.02|1359.46|1357.26|1360.19|1357.99|1358.73|1356.53|0
1737635700000|2025-01-23 12:35:00|1359.33|1357.13|1359.7|1357.5|1361.9|1359.7|1359.22|1357.02|0
1737636000000|2025-01-23 12:40:00|1359.95|1357.75|1359.95|1357.75|1360.43|1358.23|1359.22|1357.02|0
1737636300000|2025-01-23 12:45:00|1359.82|1357.62|1358.97|1356.77|1359.95|1357.75|1358.73|1356.53|0
1737636600000|2025-01-23 12:50:00|1359.22|1357.02|1360.92|1358.72|1361.65|1359.45|1358.97|1356.77|0
1737636900000|2025-01-23 12:55:00|1361.04|1358.84|1361.89|1359.69|1361.89|1359.69|1360.68|1358.48|0
1737637200000|2025-01-23 13:00:00|1361.65|1359.45|1362.38|1360.18|1362.38|1360.18|1360.68|1358.48|0
1737637500000|2025-01-23 13:05:00|1362.14|1359.94|1358.48|1356.28|1362.14|1359.94|1357.51|1355.31|0
1737637800000|2025-01-23 13:10:00|1358.97|1356.77|1357.27|1355.07|1359.09|1356.89|1357.27|1355.07|0
1737638100000|2025-01-23 13:15:00|1357.51|1355.31|1357.02|1354.82|1358.97|1356.77|1357.02|1354.82|0
1737638400000|2025-01-23 13:20:00|1357.27|1355.07|1358.48|1356.28|1358.97|1356.77|1357.02|1354.82|0
1737638700000|2025-01-23 13:25:00|1358.97|1356.77|1360.3|1358.1|1360.67|1358.47|1358.48|1356.28|0
1737639000000|2025-01-23 13:30:00|1360.06|1357.86|1359.7|1357.5|1363.6|1361.4|1357.38|1355.18|0
1737639300000|2025-01-23 13:35:00|1359.82|1357.62|1359.94|1357.74|1360.67|1358.47|1358.72|1356.52|0
1737639600000|2025-01-23 13:40:00|1359.82|1357.62|1360.43|1358.23|1361.4|1359.2|1359.82|1357.62|0
1737639900000|2025-01-23 13:45:00|1359.94|1357.74|1361.28|1359.08|1361.89|1359.69|1359.7|1357.5|0
1737640200000|2025-01-23 13:50:00|1361.16|1358.96|1361.16|1358.96|1362.13|1359.93|1361.16|1358.96|0
1737640500000|2025-01-23 13:55:00|1361.65|1359.45|1361.64|1359.44|1362.62|1360.42|1361.52|1359.32|0
1737640800000|2025-01-23 14:00:00|1362.13|1359.93|1361.4|1359.2|1362.86|1360.66|1361.16|1358.96|0
1737641100000|2025-01-23 14:05:00|1361.16|1358.96|1359.94|1357.74|1361.16|1358.96|1359.45|1357.25|0
1737641400000|2025-01-23 14:10:00|1360.18|1357.98|1359.45|1357.25|1360.18|1357.98|1359.21|1357.01|0
1737641700000|2025-01-23 14:15:00|1359.7|1357.5|1359.69|1357.49|1360.91|1358.71|1359.32|1357.12|0
1737642000000|2025-01-23 14:20:00|1359.45|1357.25|1360.18|1357.98|1360.42|1358.22|1359.45|1357.25|0
1737642300000|2025-01-23 14:25:00|1360.67|1358.47|1360.91|1358.71|1362.37|1360.17|1359.45|1357.25|0
1737642600000|2025-01-23 14:30:00|1360.18|1357.98|1361.64|1359.44|1361.64|1359.44|1358.23|1356.03|0
1737642900000|2025-01-23 14:35:00|1361.4|1359.2|1363.65|1361.45|1363.9|1361.7|1360.8|1358.6|0
1737643200000|2025-01-23 14:40:00|1363.41|1361.21|1364.38|1362.18|1365.12|1362.92|1361.7|1359.5|0
1737643500000|2025-01-23 14:45:00|1364.14|1361.94|1364.14|1361.94|1364.87|1362.67|1363.17|1360.97|0
1737643800000|2025-01-23 14:50:00|1364.63|1362.43|1364.63|1362.43|1365.11|1362.91|1363.9|1361.7|0
1737644100000|2025-01-23 14:55:00|1364.87|1362.67|1364.38|1362.18|1365.11|1362.91|1362.19|1359.99|0
1737644400000|2025-01-23 15:00:00|1364.63|1362.43|1361.21|1359.01|1364.87|1362.67|1360.24|1358.04|0
1737644700000|2025-01-23 15:05:00|1360.97|1358.77|1361.57|1359.37|1363.52|1361.32|1359.13|1356.93|0
1737645000000|2025-01-23 15:10:00|1361.81|1359.61|1363.03|1360.83|1363.27|1361.07|1360.59|1358.39|0
1737645300000|2025-01-23 15:15:00|1362.54|1360.34|1362.19|1359.99|1363.51|1361.31|1361.7|1359.5|0
1737645600000|2025-01-23 15:20:00|1361.94|1359.74|1362.43|1360.23|1363.41|1361.21|1360.6|1358.4|0
1737645900000|2025-01-23 15:25:00|1362.19|1359.99|1359.75|1357.55|1362.43|1360.23|1359.26|1357.06|0
1737646200000|2025-01-23 15:30:00|1359.75|1357.55|1363.89|1361.69|1364.14|1361.94|1359.26|1357.06|0
1737646500000|2025-01-23 15:35:00|1364.14|1361.94|1364.87|1362.67|1366.09|1363.89|1362.92|1360.72|0
1737646800000|2025-01-23 15:40:00|1365.11|1362.91|1367.55|1365.35|1367.55|1365.35|1364.38|1362.18|0
1737647100000|2025-01-23 15:45:00|1367.3|1365.1|1369.25|1367.05|1370.23|1368.03|1367.3|1365.1|0
1737647400000|2025-01-23 15:50:00|1369.01|1366.81|1370.65|1368.45|1371.38|1369.18|1368.77|1366.57|0
1737647700000|2025-01-23 15:55:00|1370.41|1368.21|1371.14|1368.94|1371.14|1368.94|1370.16|1367.96|0
1737648000000|2025-01-23 16:00:00|1371.38|1369.18|1374.31|1372.11|1375.52|1373.32|1371.38|1369.18|0
1737648300000|2025-01-23 16:05:00|1374.06|1371.86|1370.89|1368.69|1374.79|1372.59|1370.65|1368.45|0
1737648600000|2025-01-23 16:10:00|1371.14|1368.94|1374.06|1371.86|1374.79|1372.59|1366.99|1364.79|0
1737648900000|2025-01-23 16:15:00|1373.82|1371.62|1374.36|1372.16|1375.52|1373.32|1371.38|1369.18|0
1737649200000|2025-01-23 16:20:00|1374.11|1371.91|1376.06|1373.86|1377.64|1375.44|1373.14|1370.94|0
1737649500000|2025-01-23 16:25:00|1375.58|1373.38|1377.62|1375.42|1377.62|1375.42|1373.63|1371.43|0
1737649800000|2025-01-23 16:30:00|1377.37|1375.17|1376.9|1374.7|1378.25|1376.05|1376.54|1374.34|0
1737650100000|2025-01-23 16:35:00|1376.79|1374.59|1375.08|1372.88|1377.27|1375.07|1373.62|1371.42|0
1737650400000|2025-01-23 16:40:00|1375.32|1373.12|1377.52|1375.32|1377.76|1375.56|1375.08|1372.88|0
1737650700000|2025-01-23 16:45:00|1377.76|1375.56|1378.74|1376.54|1380.69|1378.49|1375.81|1373.61|0
1737651000000|2025-01-23 16:50:00|1378.85|1376.65|1375.81|1373.61|1378.98|1376.78|1373.86|1371.66|0
1737651300000|2025-01-23 16:55:00|1376.05|1373.85|1374.84|1372.64|1377.03|1374.83|1374.59|1372.39|0
1737651600000|2025-01-23 17:00:00|1374.35|1372.15|1372.4|1370.2|1374.35|1372.15|1371.91|1369.71|0
1737651900000|2025-01-23 17:05:00|1372.15|1369.95|1374.35|1372.15|1375.32|1373.12|1372.15|1369.95|0
1737652200000|2025-01-23 17:10:00|1374.1|1371.9|1376.05|1373.85|1376.05|1373.85|1374.1|1371.9|0
1737652500000|2025-01-23 17:15:00|1375.81|1373.61|1375.81|1373.61|1376.3|1374.1|1375.08|1372.88|0
1737652800000|2025-01-23 17:20:00|1375.56|1373.36|1374.35|1372.15|1375.81|1373.61|1373.61|1371.41|0
1737653100000|2025-01-23 17:25:00|1374.59|1372.39|1374.35|1372.15|1374.83|1372.63|1373.61|1371.41|0
1737653400000|2025-01-23 17:30:00|1374.1|1371.9|1373.13|1370.93|1374.59|1372.39|1371.66|1369.46|0
1737653700000|2025-01-23 17:35:00|1372.88|1370.68|1372.74|1370.54|1373.72|1371.52|1372.15|1369.95|0
1737654000000|2025-01-23 17:40:00|1372.5|1370.3|1374.69|1372.49|1374.69|1372.49|1371.77|1369.57|0
1737654300000|2025-01-23 17:45:00|1374.45|1372.25|1376.15|1373.95|1376.4|1374.2|1374.2|1372|0
1737654600000|2025-01-23 17:50:00|1376.39|1374.19|1377.61|1375.41|1378.59|1376.39|1376.15|1373.95|0
1737654900000|2025-01-23 17:55:00|1377.37|1375.17|1379.07|1376.87|1379.07|1376.87|1377.13|1374.93|0
1737655200000|2025-01-23 18:00:00|1379.32|1377.12|1379.32|1377.12|1380.29|1378.09|1378.34|1376.14|0
1737655500000|2025-01-23 18:05:00|1379.07|1376.87|1379.56|1377.36|1379.81|1377.61|1378.83|1376.63|0
1737655800000|2025-01-23 18:10:00|1379.32|1377.12|1382.49|1380.29|1383.22|1381.02|1379.32|1377.12|0
1737656100000|2025-01-23 18:15:00|1382.73|1380.53|1383.71|1381.51|1383.95|1381.75|1382.49|1380.29|0
1737656400000|2025-01-23 18:20:00|1383.95|1381.75|1384.68|1382.48|1384.92|1382.72|1383.22|1381.02|0
1737656700000|2025-01-23 18:25:00|1385.17|1382.97|1382.24|1380.04|1385.17|1382.97|1381.51|1379.31|0
1737657000000|2025-01-23 18:30:00|1382.49|1380.29|1384.44|1382.24|1384.68|1382.48|1382.49|1380.29|0
1737657300000|2025-01-23 18:35:00|1384.31|1382.11|1383.46|1381.26|1384.68|1382.48|1383.22|1381.02|0
1737657600000|2025-01-23 18:40:00|1383.7|1381.5|1381.75|1379.55|1383.7|1381.5|1380.53|1378.33|0
1737657900000|2025-01-23 18:45:00|1382|1379.8|1380.78|1378.58|1382.48|1380.28|1380.53|1378.33|0
1737658200000|2025-01-23 18:50:00|1380.53|1378.33|1380.78|1378.58|1382|1379.8|1380.29|1378.09|0
1737658500000|2025-01-23 18:55:00|1381.02|1378.82|1380.04|1377.84|1381.02|1378.82|1379.56|1377.36|0
1737658800000|2025-01-23 19:00:00|1379.8|1377.6|1378.58|1376.38|1380.78|1378.58|1378.34|1376.14|0
1737659100000|2025-01-23 19:05:00|1378.34|1376.14|1377.61|1375.41|1378.34|1376.14|1376.39|1374.19|0
1737659400000|2025-01-23 19:10:00|1377.36|1375.16|1376.63|1374.43|1377.85|1375.65|1376.14|1373.94|0
1737659700000|2025-01-23 19:15:00|1376.87|1374.67|1376.63|1374.43|1377.36|1375.16|1376.14|1373.94|0
1737660000000|2025-01-23 19:20:00|1376.39|1374.19|1378.82|1376.62|1379.07|1376.87|1375.9|1373.7|0
1737660300000|2025-01-23 19:25:00|1378.58|1376.38|1379.31|1377.11|1380.53|1378.33|1378.58|1376.38|0
1737660600000|2025-01-23 19:30:00|1379.8|1377.6|1380.89|1378.69|1382.24|1380.04|1379.31|1377.11|0
1737660900000|2025-01-23 19:35:00|1380.77|1378.57|1380.29|1378.09|1381.99|1379.79|1379.8|1377.6|0
1737661200000|2025-01-23 19:40:00|1380.4|1378.2|1381.02|1378.82|1381.75|1379.55|1380.28|1378.08|0
1737661500000|2025-01-23 19:45:00|1380.77|1378.57|1380.04|1377.84|1381.75|1379.55|1379.8|1377.6|0
1737661800000|2025-01-23 19:50:00|1380.28|1378.08|1380.04|1377.84|1381.26|1379.06|1379.8|1377.6|0
1737662100000|2025-01-23 19:55:00|1379.8|1377.6|1381.01|1378.81|1382.72|1380.52|1379.8|1377.6|0
1737662400000|2025-01-23 20:00:00|1380.77|1378.57|1380.04|1377.84|1381.26|1379.06|1379.06|1376.86|0
1737662700000|2025-01-23 20:05:00|1379.8|1377.6|1381.5|1379.3|1382.48|1380.28|1379.55|1377.35|0
1737663000000|2025-01-23 20:10:00|1381.75|1379.55|1383.21|1381.01|1383.45|1381.25|1380.77|1378.57|0
1737663300000|2025-01-23 20:15:00|1383.45|1381.25|1383.45|1381.25|1384.54|1382.34|1381.99|1379.79|0
1737663600000|2025-01-23 20:20:00|1383.7|1381.5|1384.67|1382.47|1384.67|1382.47|1382.48|1380.28|0
1737663900000|2025-01-23 20:25:00|1384.43|1382.23|1383.69|1381.49|1385.16|1382.96|1383.21|1381.01|0
1737664200000|2025-01-23 20:30:00|1382.96|1380.76|1382.47|1380.27|1383.69|1381.49|1381.26|1379.06|0
1737664500000|2025-01-23 20:35:00|1381.74|1379.54|1381.26|1379.06|1382.96|1380.76|1380.52|1378.32|0
1737664800000|2025-01-23 20:40:00|1381.01|1378.81|1380.77|1378.57|1381.74|1379.54|1379.91|1377.71|0
1737665100000|2025-01-23 20:45:00|1380.77|1378.57|1383.94|1381.74|1384.67|1382.47|1380.77|1378.57|0
1737665400000|2025-01-23 20:50:00|1383.69|1381.49|1389.79|1387.59|1390.03|1387.83|1383.69|1381.49|0
1737665700000|2025-01-23 20:55:00|1390.52|1388.32|1398.66|1396.46|1398.66|1396.46|1390.03|1387.83|0
1737666000000|2025-01-23 21:00:00|1399.88|1397.68|1396.47|1394.27|1399.88|1397.68|1395.74|1393.54|0
1737666300000|2025-01-23 21:05:00|1396.22|1394.02|1395.49|1393.29|1396.47|1394.27|1395.49|1393.29|0
1737666600000|2025-01-23 21:10:00|1395.74|1393.54|1395.74|1393.54|1396.96|1394.76|1395.49|1393.29|0
1737666900000|2025-01-23 21:15:00|1395.49|1393.29|1395.1|1392.7|1395.59|1393.29|1394.13|1391.73|0
1737667200000|2025-01-23 21:20:00|1394.62|1392.22|1394.13|1391.73|1394.62|1392.22|1393.64|1391.24|0
1737667500000|2025-01-23 21:25:00|1393.89|1391.49|1394.37|1391.97|1394.37|1391.97|1393.64|1391.24|0
1737667800000|2025-01-23 21:30:00|1394.13|1391.73|1394.13|1391.73|1394.13|1391.73|1393.27|1390.87|0
1737668100000|2025-01-23 21:35:00|1393.88|1391.48|1393.88|1391.48|1394.13|1391.73|1393.51|1391.11|0
1737668400000|2025-01-23 21:40:00|1394.13|1391.73|1393.64|1391.24|1394.13|1391.73|1393.64|1391.24|0
1737668700000|2025-01-23 21:45:00|1393.88|1391.48|1394.37|1391.97|1394.61|1392.21|1393.88|1391.48|0
1737669000000|2025-01-23 21:50:00|1394.13|1391.73|1395.35|1392.95|1395.35|1392.95|1393.88|1391.48|0
1737669300000|2025-01-23 21:55:00|1395.1|1392.7|1395.22|1392.82|1395.83|1393.43|1394.97|1392.57|0
1737669600000|2025-01-23 22:00:00|1395.05|1392.65|1395.27|1392.87|1395.55|1393.15|1394.97|1392.57|0
1737669900000|2025-01-23 22:05:00|1395.16|1392.76|1395.16|1392.76|1396.09|1393.69|1395.05|1392.65|0
1737670200000|2025-01-23 22:10:00|1395.48|1393.08|1395.76|1393.36|1395.76|1393.36|1395.37|1392.97|0
1737670500000|2025-01-23 22:15:00|1395.73|1393.33|1395.33|1392.93|1395.73|1393.33|1395.29|1392.89|0
1737670800000|2025-01-23 22:20:00|1395.19|1392.79|1395.37|1392.97|1395.37|1392.97|1395.19|1392.79|0
1737671100000|2025-01-23 22:25:00|1395.55|1393.15|1395.37|1392.97|1395.55|1393.15|1395.37|1392.97|0
1737671400000|2025-01-23 22:30:00|1395.29|1392.89|1395.48|1393.08|1395.48|1393.08|1395.29|1392.89|0
1737672000000|2025-01-23 22:40:00|1395.44|1393.04|1395.55|1393.15|1395.55|1393.15|1395.44|1393.04|0
1737672300000|2025-01-23 22:45:00|1395.58|1393.18|1395.52|1393.12|1395.58|1393.18|1395.52|1393.12|0
1737672600000|2025-01-23 22:50:00|1395.54|1393.14|1395.44|1393.04|1395.54|1393.14|1395.4|1393|0
1737672900000|2025-01-23 22:55:00|1395.37|1392.97|1395.18|1392.78|1395.4|1393|1395.08|1392.68|0
1737673200000|2025-01-23 23:00:00|1394.48|1392.08|1392.04|1389.64|1394.48|1392.08|1391.93|1389.53|0
1737673500000|2025-01-23 23:05:00|1391.93|1389.53|1392.04|1389.64|1393.63|1391.23|1391.93|1389.53|0
1737673800000|2025-01-23 23:10:00|1392.17|1389.77|1392.41|1390.01|1393.14|1390.74|1392.17|1389.77|0
1737674100000|2025-01-23 23:15:00|1392.17|1389.77|1392.17|1389.77|1392.41|1390.01|1391.93|1389.53|0
1737674400000|2025-01-23 23:20:00|1392.29|1389.89|1392.9|1390.5|1393.14|1390.74|1392.29|1389.89|0
1737674700000|2025-01-23 23:25:00|1392.66|1390.26|1392.66|1390.26|1392.9|1390.5|1392.41|1390.01|0
1737675000000|2025-01-23 23:30:00|1392.9|1390.5|1393.87|1391.47|1394.12|1391.72|1392.66|1390.26|0
1737675300000|2025-01-23 23:35:00|1394.12|1391.72|1394.12|1391.72|1394.36|1391.96|1394.12|1391.72|0
1737675600000|2025-01-23 23:40:00|1393.87|1391.47|1393.87|1391.47|1393.87|1391.47|1393.63|1391.23|0
1737675900000|2025-01-23 23:45:00|1394.12|1391.72|1393.39|1390.99|1394.36|1391.96|1392.9|1390.5|0
1737676200000|2025-01-23 23:50:00|1393.38|1390.98|1393.87|1391.47|1394.12|1391.72|1393.14|1390.74|0
1737676500000|2025-01-23 23:55:00|1394.12|1391.72|1394.36|1391.96|1394.85|1392.45|1393.87|1391.47|0
1737676800000|2025-01-24 00:00:00|1394.6|1392.2|1394.12|1391.72|1394.85|1392.45|1393.87|1391.47|0
1737677100000|2025-01-24 00:05:00|1394.36|1391.96|1393.63|1391.23|1394.6|1392.2|1393.63|1391.23|0
1737677400000|2025-01-24 00:10:00|1393.87|1391.47|1393.38|1390.98|1393.99|1391.59|1393.38|1390.98|0
1737677700000|2025-01-24 00:15:00|1393.63|1391.23|1393.87|1391.47|1394.11|1391.71|1393.38|1390.98|0
1737678000000|2025-01-24 00:20:00|1393.99|1391.59|1394.36|1391.96|1394.6|1392.2|1393.38|1390.98|0
1737678300000|2025-01-24 00:25:00|1394.11|1391.71|1393.63|1391.23|1394.11|1391.71|1393.63|1391.23|0
1737678600000|2025-01-24 00:30:00|1393.74|1391.34|1393.62|1391.22|1393.99|1391.59|1393.38|1390.98|0
1737678900000|2025-01-24 00:35:00|1393.14|1390.74|1393.62|1391.22|1393.87|1391.47|1392.89|1390.49|0
1737679200000|2025-01-24 00:40:00|1393.87|1391.47|1393.14|1390.74|1393.87|1391.47|1392.89|1390.49|0
1737679500000|2025-01-24 00:45:00|1392.89|1390.49|1392.65|1390.25|1393.38|1390.98|1392.4|1390|0
1737679800000|2025-01-24 00:50:00|1392.89|1390.49|1392.89|1390.49|1393.14|1390.74|1392.16|1389.76|0
1737680100000|2025-01-24 00:55:00|1393.14|1390.74|1393.38|1390.98|1393.38|1390.98|1391.92|1389.52|0
1737680400000|2025-01-24 01:00:00|1393.62|1391.22|1392.65|1390.25|1393.62|1391.22|1392.4|1390|0
1737680700000|2025-01-24 01:05:00|1392.52|1390.12|1394.11|1391.71|1394.11|1391.71|1392.4|1390|0
1737681000000|2025-01-24 01:10:00|1393.87|1391.47|1395.82|1393.42|1395.82|1393.42|1393.62|1391.22|0
1737681300000|2025-01-24 01:15:00|1395.57|1393.17|1396.33|1393.93|1397.06|1394.66|1395.57|1393.17|0
1737681600000|2025-01-24 01:20:00|1396.44|1394.04|1395.84|1393.44|1396.81|1394.41|1395.84|1393.44|0
1737681900000|2025-01-24 01:25:00|1395.71|1393.31|1394.62|1392.22|1396.08|1393.68|1394.62|1392.22|0
1737682200000|2025-01-24 01:30:00|1394.52|1392.32|1393.54|1391.34|1395.01|1392.81|1393.3|1391.1|0
1737682500000|2025-01-24 01:35:00|1393.79|1391.59|1393.3|1391.1|1394.27|1392.07|1393.06|1390.86|0
1737682800000|2025-01-24 01:40:00|1393.06|1390.86|1393.06|1390.86|1393.54|1391.34|1392.81|1390.61|0
1737683100000|2025-01-24 01:45:00|1393.3|1391.1|1394.52|1392.32|1394.52|1392.32|1393.06|1390.86|0
1737683400000|2025-01-24 01:50:00|1394.76|1392.56|1394.03|1391.83|1394.76|1392.56|1393.79|1391.59|0
1737683700000|2025-01-24 01:55:00|1394.27|1392.07|1394.76|1392.56|1394.76|1392.56|1394.03|1391.83|0
1737684000000|2025-01-24 02:00:00|1394.63|1392.43|1395.25|1393.05|1395.49|1393.29|1393.78|1391.58|0
1737684300000|2025-01-24 02:05:00|1395.49|1393.29|1395.25|1393.05|1395.98|1393.78|1395|1392.8|0
1737684600000|2025-01-24 02:10:00|1395.49|1393.29|1397.2|1395|1397.2|1395|1394.76|1392.56|0
1737684900000|2025-01-24 02:15:00|1397.2|1395|1400.85|1398.65|1401.58|1399.38|1397.2|1395|0
1737685200000|2025-01-24 02:20:00|1401.09|1398.89|1398.9|1396.7|1401.83|1399.63|1398.77|1396.57|0
1737685500000|2025-01-24 02:25:00|1399.14|1396.94|1399.39|1397.19|1399.39|1397.19|1398.66|1396.46|0
1737685800000|2025-01-24 02:30:00|1399.14|1396.94|1400.36|1398.16|1400.61|1398.41|1398.9|1396.7|0
1737686100000|2025-01-24 02:35:00|1400.12|1397.92|1400.6|1398.4|1401.21|1399.01|1400.12|1397.92|0
1737686400000|2025-01-24 02:40:00|1400.85|1398.65|1400.85|1398.65|1401.09|1398.89|1400.36|1398.16|0
1737686700000|2025-01-24 02:45:00|1400.72|1398.52|1400.36|1398.16|1401.34|1399.14|1400.12|1397.92|0
1737687000000|2025-01-24 02:50:00|1400.6|1398.4|1400.85|1398.65|1401.09|1398.89|1400.36|1398.16|0
1737687300000|2025-01-24 02:55:00|1401.09|1398.89|1401.09|1398.89|1401.09|1398.89|1400.36|1398.16|0
1737687600000|2025-01-24 03:00:00|1400.85|1398.65|1401.82|1399.62|1402.18|1399.98|1400.72|1398.52|0
1737687900000|2025-01-24 03:05:00|1401.58|1399.38|1400.11|1397.91|1401.69|1399.49|1400.11|1397.91|0
1737688200000|2025-01-24 03:10:00|1399.99|1397.79|1398.41|1396.21|1399.99|1397.79|1398.41|1396.21|0
1737688500000|2025-01-24 03:15:00|1398.52|1396.32|1397.92|1395.72|1398.52|1396.32|1397.43|1395.23|0
1737688800000|2025-01-24 03:20:00|1397.79|1395.59|1395.73|1393.53|1397.79|1395.59|1395.24|1393.04|0
1737689100000|2025-01-24 03:25:00|1395.97|1393.77|1394.02|1391.82|1396.21|1394.01|1393.65|1391.45|0
1737689400000|2025-01-24 03:30:00|1393.78|1391.58|1394.75|1392.55|1395.73|1393.53|1393.53|1391.33|0
1737689700000|2025-01-24 03:35:00|1394.99|1392.79|1394.75|1392.55|1394.99|1392.79|1394.26|1392.06|0
1737690000000|2025-01-24 03:40:00|1394.87|1392.67|1393.4|1391.2|1394.87|1392.67|1391.94|1389.74|0
1737690300000|2025-01-24 03:45:00|1393.29|1391.09|1394.26|1392.06|1394.38|1392.18|1393.04|1390.84|0
1737690600000|2025-01-24 03:50:00|1394.02|1391.82|1395.24|1393.04|1395.24|1393.04|1393.77|1391.57|0
1737690900000|2025-01-24 03:55:00|1394.99|1392.79|1393.77|1391.57|1395.11|1392.91|1393.77|1391.57|0
1737691200000|2025-01-24 04:00:00|1394.02|1391.82|1394.26|1392.06|1394.99|1392.79|1393.53|1391.33|0
1737691500000|2025-01-24 04:05:00|1394.02|1391.82|1394.02|1391.82|1394.26|1392.06|1393.4|1391.2|0
1737691800000|2025-01-24 04:10:00|1393.77|1391.57|1394.75|1392.55|1394.99|1392.79|1393.77|1391.57|0
1737692100000|2025-01-24 04:15:00|1394.99|1392.79|1392.43|1390.23|1394.99|1392.79|1391.82|1389.62|0
1737692400000|2025-01-24 04:20:00|1392.31|1390.11|1392.07|1389.87|1392.31|1390.11|1391.58|1389.38|0
1737692700000|2025-01-24 04:25:00|1391.82|1389.62|1391.33|1389.13|1391.82|1389.62|1390.36|1388.16|0
1737693000000|2025-01-24 04:30:00|1391.58|1389.38|1392.55|1390.35|1392.8|1390.6|1391.58|1389.38|0
1737693300000|2025-01-24 04:35:00|1392.67|1390.47|1392.8|1390.6|1393.28|1391.08|1392.55|1390.35|0
1737693600000|2025-01-24 04:40:00|1392.91|1390.71|1392.55|1390.35|1393.53|1391.33|1392.31|1390.11|0
1737693900000|2025-01-24 04:45:00|1392.67|1390.47|1393.04|1390.84|1393.28|1391.08|1392.55|1390.35|0
1737694200000|2025-01-24 04:50:00|1393.28|1391.08|1392.79|1390.59|1393.28|1391.08|1392.79|1390.59|0
1737694500000|2025-01-24 04:55:00|1393.04|1390.84|1393.04|1390.84|1393.64|1391.44|1393.04|1390.84|0
1737694800000|2025-01-24 05:00:00|1392.79|1390.59|1393.77|1391.57|1393.77|1391.57|1392.55|1390.35|0
1737695100000|2025-01-24 05:05:00|1393.64|1391.44|1393.77|1391.57|1394.01|1391.81|1393.52|1391.32|0
1737695400000|2025-01-24 05:10:00|1393.52|1391.32|1393.77|1391.57|1393.77|1391.57|1393.28|1391.08|0
1737695700000|2025-01-24 05:15:00|1393.52|1391.32|1393.28|1391.08|1393.77|1391.57|1393.04|1390.84|0
1737696000000|2025-01-24 05:20:00|1393.4|1391.2|1393.28|1391.08|1393.77|1391.57|1393.03|1390.83|0
1737696300000|2025-01-24 05:25:00|1393.03|1390.83|1393.52|1391.32|1394.01|1391.81|1393.03|1390.83|0
1737696600000|2025-01-24 05:30:00|1393.28|1391.08|1393.52|1391.32|1393.77|1391.57|1393.28|1391.08|0
1737696900000|2025-01-24 05:35:00|1393.39|1391.19|1393.76|1391.56|1393.76|1391.56|1393.28|1391.08|0
1737697200000|2025-01-24 05:40:00|1393.52|1391.32|1394.25|1392.05|1394.25|1392.05|1393.52|1391.32|0
1737697500000|2025-01-24 05:45:00|1394.01|1391.81|1394.01|1391.81|1394.25|1392.05|1394.01|1391.81|0
1737697800000|2025-01-24 05:50:00|1393.76|1391.56|1393.03|1390.83|1394.12|1391.92|1393.03|1390.83|0
1737698100000|2025-01-24 05:55:00|1393.15|1390.95|1392.79|1390.59|1393.52|1391.32|1392.3|1390.1|0
1737698400000|2025-01-24 06:00:00|1393.03|1390.83|1392.54|1390.34|1393.03|1390.83|1392.06|1389.86|0
1737698700000|2025-01-24 06:05:00|1392.3|1390.1|1393.27|1391.07|1393.88|1391.68|1392.3|1390.1|0
1737699000000|2025-01-24 06:10:00|1393.03|1390.83|1394.25|1392.05|1394.37|1392.17|1393.03|1390.83|0
1737699300000|2025-01-24 06:15:00|1394.37|1392.17|1394.25|1392.05|1394.49|1392.29|1393.76|1391.56|0
1737699600000|2025-01-24 06:20:00|1394.49|1392.29|1394.49|1392.29|1394.74|1392.54|1394|1391.8|0
1737699900000|2025-01-24 06:25:00|1394.36|1392.16|1394.12|1391.92|1394.73|1392.53|1394|1391.8|0
1737700200000|2025-01-24 06:30:00|1394.25|1392.05|1395.22|1393.02|1395.22|1393.02|1394.25|1392.05|0
1737700500000|2025-01-24 06:35:00|1395.09|1392.89|1393.03|1390.83|1395.09|1392.89|1392.78|1390.58|0
1737700800000|2025-01-24 06:40:00|1392.9|1390.7|1393.27|1391.07|1393.51|1391.31|1392.54|1390.34|0
1737701100000|2025-01-24 06:45:00|1393.51|1391.31|1393.51|1391.31|1394|1391.8|1393.27|1391.07|0
1737701400000|2025-01-24 06:50:00|1393.14|1390.94|1393.39|1391.19|1393.76|1391.56|1393.03|1390.83|0
1737701700000|2025-01-24 06:55:00|1393.63|1391.43|1392.9|1390.7|1393.76|1391.56|1392.54|1390.34|0
1737702000000|2025-01-24 07:00:00|1392.78|1390.58|1392.29|1390.09|1393.03|1390.83|1391.56|1389.36|0
1737702300000|2025-01-24 07:05:00|1392.05|1389.85|1393.27|1391.07|1393.27|1391.07|1392.05|1389.85|0
1737702600000|2025-01-24 07:10:00|1393.51|1391.31|1392.29|1390.09|1394|1391.8|1392.29|1390.09|0
1737702900000|2025-01-24 07:15:00|1391.68|1389.48|1390.22|1388.02|1391.81|1389.61|1390.1|1387.9|0
1737703200000|2025-01-24 07:20:00|1391.07|1388.87|1391.32|1389.12|1391.81|1389.61|1391.07|1388.87|0
1737703500000|2025-01-24 07:25:00|1391.56|1389.36|1391.8|1389.6|1391.81|1389.61|1391.32|1389.12|0
1737703800000|2025-01-24 07:30:00|1391.56|1389.36|1391.56|1389.36|1392.05|1389.85|1391.32|1389.12|0
1737704100000|2025-01-24 07:35:00|1391.8|1389.6|1391.92|1389.72|1392.05|1389.85|1391.07|1388.87|0
1737704400000|2025-01-24 07:40:00|1391.8|1389.6|1391.56|1389.36|1392.05|1389.85|1391.07|1388.87|0
1737704700000|2025-01-24 07:45:00|1391.32|1389.12|1392.05|1389.85|1392.29|1390.09|1391.32|1389.12|0
1737705000000|2025-01-24 07:50:00|1391.56|1389.36|1390.21|1388.01|1391.56|1389.36|1389.85|1387.65|0
1737705300000|2025-01-24 07:55:00|1390.34|1388.14|1391.07|1388.87|1391.31|1389.11|1389.97|1387.77|0
1737705600000|2025-01-24 08:00:00|1390.94|1388.74|1391.56|1389.36|1391.8|1389.6|1390.34|1388.14|0
1737705900000|2025-01-24 08:05:00|1391.8|1389.6|1391.67|1389.47|1392.16|1389.96|1391.07|1388.87|0
1737706200000|2025-01-24 08:10:00|1391.8|1389.6|1393.38|1391.18|1393.51|1391.31|1391.31|1389.11|0
1737706500000|2025-01-24 08:15:00|1393.26|1391.06|1391.8|1389.6|1393.75|1391.55|1391.31|1389.11|0
1737706800000|2025-01-24 08:20:00|1391.56|1389.36|1393.02|1390.82|1393.13|1390.93|1391.56|1389.36|0
1737707100000|2025-01-24 08:25:00|1393.26|1391.06|1393.02|1390.82|1393.62|1391.42|1392.4|1390.2|0
1737707400000|2025-01-24 08:30:00|1392.89|1390.69|1392.89|1390.69|1394.24|1392.04|1391.31|1389.11|0
1737707700000|2025-01-24 08:35:00|1392.77|1390.57|1393.26|1391.06|1394.35|1392.15|1392.53|1390.33|0
1737708000000|2025-01-24 08:40:00|1393.5|1391.3|1393.02|1390.82|1393.75|1391.55|1392.29|1390.09|0
1737708300000|2025-01-24 08:45:00|1392.77|1390.57|1393.02|1390.82|1393.5|1391.3|1392.28|1390.08|0
1737708600000|2025-01-24 08:50:00|1392.89|1390.69|1392.04|1389.84|1393.26|1391.06|1392.04|1389.84|0
1737708900000|2025-01-24 08:55:00|1391.8|1389.6|1391.18|1388.98|1391.8|1389.6|1390.09|1387.89|0
1737709200000|2025-01-24 09:00:00|1391.07|1388.87|1393.26|1391.06|1393.26|1391.06|1391.07|1388.87|0
1737709500000|2025-01-24 09:05:00|1392.77|1390.57|1393.74|1391.54|1393.99|1391.79|1392.4|1390.2|0
1737709800000|2025-01-24 09:10:00|1393.5|1391.3|1393.99|1391.79|1393.99|1391.79|1392.77|1390.57|0
1737710100000|2025-01-24 09:15:00|1393.86|1391.66|1394.72|1392.52|1394.96|1392.76|1393.74|1391.54|0
1737710400000|2025-01-24 09:20:00|1394.84|1392.64|1395.45|1393.25|1395.94|1393.74|1394.84|1392.64|0
1737710700000|2025-01-24 09:25:00|1395.32|1393.12|1394.23|1392.03|1395.32|1393.12|1393.74|1391.54|0
1737711000000|2025-01-24 09:30:00|1394.47|1392.27|1394.72|1392.52|1395.94|1393.74|1394.1|1391.9|0
1737711300000|2025-01-24 09:35:00|1394.23|1392.03|1392.52|1390.32|1394.59|1392.39|1392.28|1390.08|0
1737711600000|2025-01-24 09:40:00|1392.64|1390.44|1393.01|1390.81|1393.37|1391.17|1392.04|1389.84|0
1737711900000|2025-01-24 09:45:00|1392.77|1390.57|1392.4|1390.2|1393.01|1390.81|1392.04|1389.84|0
1737712200000|2025-01-24 09:50:00|1392.28|1390.08|1392.88|1390.68|1393.25|1391.05|1392.04|1389.84|0
1737712500000|2025-01-24 09:55:00|1392.77|1390.57|1392.03|1389.83|1393.01|1390.81|1391.79|1389.59|0
1737712800000|2025-01-24 10:00:00|1392.28|1390.08|1392.03|1389.83|1392.52|1390.32|1392.03|1389.83|0
1737713100000|2025-01-24 10:05:00|1392.15|1389.95|1392.28|1390.08|1392.52|1390.32|1391.55|1389.35|0
1737713400000|2025-01-24 10:10:00|1392.03|1389.83|1391.06|1388.86|1392.03|1389.83|1390.81|1388.61|0
1737713700000|2025-01-24 10:15:00|1390.81|1388.61|1389.84|1387.64|1391.06|1388.86|1389.35|1387.15|0
1737714000000|2025-01-24 10:20:00|1389.96|1387.76|1389.6|1387.4|1390.57|1388.37|1389.6|1387.4|0
1737714300000|2025-01-24 10:25:00|1389.84|1387.64|1389.06|1386.86|1390.52|1388.32|1388.82|1386.62|0
1737714600000|2025-01-24 10:30:00|1388.82|1386.62|1389.3|1387.1|1389.79|1387.59|1388.33|1386.13|0
1737714900000|2025-01-24 10:35:00|1389.55|1387.35|1386.62|1384.42|1389.55|1387.35|1386.62|1384.42|0
1737715200000|2025-01-24 10:40:00|1386.86|1384.66|1386.38|1384.18|1388.08|1385.88|1385.89|1383.69|0
1737715500000|2025-01-24 10:45:00|1386.13|1383.93|1388.08|1385.88|1388.08|1385.88|1386.13|1383.93|0
1737715800000|2025-01-24 10:50:00|1387.84|1385.64|1389.79|1387.59|1389.79|1387.59|1387.84|1385.64|0
1737716100000|2025-01-24 10:55:00|1390.27|1388.07|1390.03|1387.83|1390.52|1388.32|1389.79|1387.59|0
1737716400000|2025-01-24 11:00:00|1390.27|1388.07|1390.03|1387.83|1390.52|1388.32|1389.54|1387.34|0
1737716700000|2025-01-24 11:05:00|1390.15|1387.95|1388.68|1386.48|1390.76|1388.56|1388.57|1386.37|0
1737717000000|2025-01-24 11:10:00|1388.93|1386.73|1389.3|1387.1|1390.03|1387.83|1388.44|1386.24|0
1737717300000|2025-01-24 11:15:00|1389.05|1386.85|1389.05|1386.85|1389.54|1387.34|1388.81|1386.61|0
1737717600000|2025-01-24 11:20:00|1388.93|1386.73|1388.81|1386.61|1389.05|1386.85|1388.57|1386.37|0
1737717900000|2025-01-24 11:25:00|1388.57|1386.37|1388.32|1386.12|1390.27|1388.07|1388.32|1386.12|0
1737718200000|2025-01-24 11:30:00|1388.32|1386.12|1389.54|1387.34|1390.52|1388.32|1387.83|1385.63|0
1737718500000|2025-01-24 11:35:00|1389.05|1386.85|1389.05|1386.85|1389.3|1387.1|1387.46|1385.26|0
1737718800000|2025-01-24 11:40:00|1388.93|1386.73|1390.03|1387.83|1390.03|1387.83|1388.68|1386.48|0
1737719100000|2025-01-24 11:45:00|1390.14|1387.94|1391|1388.8|1391.24|1389.04|1389.05|1386.85|0
1737719400000|2025-01-24 11:50:00|1390.76|1388.56|1389.29|1387.09|1390.76|1388.56|1389.05|1386.85|0
1737719700000|2025-01-24 11:55:00|1389.54|1387.34|1391|1388.8|1391|1388.8|1388.81|1386.61|0
1737720000000|2025-01-24 12:00:00|1390.51|1388.31|1392.46|1390.26|1392.46|1390.26|1390.27|1388.07|0
1737720300000|2025-01-24 12:05:00|1392.71|1390.51|1391|1388.8|1392.71|1390.51|1390.76|1388.56|0
1737720600000|2025-01-24 12:10:00|1391.24|1389.04|1391.49|1389.29|1391.97|1389.77|1391.24|1389.04|0
1737720900000|2025-01-24 12:15:00|1391.73|1389.53|1393.44|1391.24|1393.44|1391.24|1391.73|1389.53|0
1737721200000|2025-01-24 12:20:00|1393.31|1391.11|1394.41|1392.21|1394.41|1392.21|1393.31|1391.11|0
1737721500000|2025-01-24 12:25:00|1394.65|1392.45|1395.38|1393.18|1395.39|1393.19|1394.17|1391.97|0
1737721800000|2025-01-24 12:30:00|1395.14|1392.94|1394.41|1392.21|1395.38|1393.18|1394.17|1391.97|0
1737722100000|2025-01-24 12:35:00|1394.28|1392.08|1391.97|1389.77|1394.28|1392.08|1391.73|1389.53|0
1737722400000|2025-01-24 12:40:00|1392.21|1390.01|1391.97|1389.77|1392.21|1390.01|1391.48|1389.28|0
1737722700000|2025-01-24 12:45:00|1391.73|1389.53|1390.75|1388.55|1391.73|1389.53|1390.38|1388.18|0
1737723000000|2025-01-24 12:50:00|1391|1388.8|1390.51|1388.31|1391.97|1389.77|1390.14|1387.94|0
1737723300000|2025-01-24 12:55:00|1390.26|1388.06|1392.7|1390.5|1392.7|1390.5|1390.26|1388.06|0
1737723600000|2025-01-24 13:00:00|1392.46|1390.26|1390.99|1388.79|1392.7|1390.5|1390.75|1388.55|0
1737723900000|2025-01-24 13:05:00|1391.24|1389.04|1389.29|1387.09|1391.72|1389.52|1389.29|1387.09|0
1737724200000|2025-01-24 13:10:00|1389.04|1386.84|1390.02|1387.82|1390.51|1388.31|1388.07|1385.87|0
1737724500000|2025-01-24 13:15:00|1389.77|1387.57|1391.48|1389.28|1391.97|1389.77|1389.77|1387.57|0
1737724800000|2025-01-24 13:20:00|1391.72|1389.52|1390.5|1388.3|1391.72|1389.52|1389.53|1387.33|0
1737725100000|2025-01-24 13:25:00|1390.75|1388.55|1390.5|1388.3|1391.24|1389.04|1390.26|1388.06|0
1737725400000|2025-01-24 13:30:00|1390.75|1388.55|1389.04|1386.84|1390.99|1388.79|1388.8|1386.6|0
1737725700000|2025-01-24 13:35:00|1389.29|1387.09|1389.04|1386.84|1389.53|1387.33|1387.58|1385.38|0
1737726000000|2025-01-24 13:40:00|1388.67|1386.47|1388.07|1385.87|1388.8|1386.6|1387.58|1385.38|0
1737726300000|2025-01-24 13:45:00|1387.82|1385.62|1389|1386.8|1389|1386.8|1387.54|1385.34|0
1737726600000|2025-01-24 13:50:00|1388.76|1386.56|1388.76|1386.56|1389.25|1387.05|1388.51|1386.31|0
1737726900000|2025-01-24 13:55:00|1389|1386.8|1389.98|1387.78|1389.98|1387.78|1389|1386.8|0
1737727200000|2025-01-24 14:00:00|1389.73|1387.53|1390.95|1388.75|1391.31|1389.11|1389.49|1387.29|0
1737727500000|2025-01-24 14:05:00|1391.07|1388.87|1393.63|1391.43|1394.61|1392.41|1389.73|1387.53|0
1737727800000|2025-01-24 14:10:00|1393.88|1391.68|1392.17|1389.97|1394.61|1392.41|1392.17|1389.97|0
1737728100000|2025-01-24 14:15:00|1392.41|1390.21|1394.61|1392.41|1395.1|1392.9|1392.41|1390.21|0
1737728400000|2025-01-24 14:20:00|1394.37|1392.17|1395.59|1393.39|1395.83|1393.63|1394|1391.8|0
1737728700000|2025-01-24 14:25:00|1394.85|1392.65|1398.03|1395.83|1398.76|1396.56|1393.88|1391.68|0
1737729000000|2025-01-24 14:30:00|1398.03|1395.83|1398.77|1396.57|1400.95|1398.75|1397.54|1395.34|0
1737729300000|2025-01-24 14:35:00|1399.99|1397.79|1402.18|1399.98|1402.18|1399.98|1398.53|1396.33|0
1737729600000|2025-01-24 14:40:00|1401.94|1399.74|1402.55|1400.35|1403.89|1401.69|1400.96|1398.76|0
1737729900000|2025-01-24 14:45:00|1406.69|1404.49|1404.38|1402.18|1407.8|1405.6|1403.65|1401.45|0
1737730200000|2025-01-24 14:50:00|1404.62|1402.42|1403.39|1401.19|1405.6|1403.4|1402.41|1400.21|0
1737730500000|2025-01-24 14:55:00|1403.63|1401.43|1403.39|1401.19|1403.87|1401.67|1400.46|1398.26|0
1737730800000|2025-01-24 15:00:00|1403.14|1400.94|1397.53|1395.33|1405.34|1403.14|1396.31|1394.11|0
1737731100000|2025-01-24 15:05:00|1397.29|1395.09|1398.02|1395.82|1399.97|1397.77|1396.56|1394.36|0
1737731400000|2025-01-24 15:10:00|1398.26|1396.06|1395.82|1393.62|1398.99|1396.79|1394.61|1392.41|0
1737731700000|2025-01-24 15:15:00|1395.58|1393.38|1397.65|1395.45|1398.63|1396.43|1394.24|1392.04|0
1737732000000|2025-01-24 15:20:00|1397.41|1395.21|1396.19|1393.99|1397.41|1395.21|1393.75|1391.55|0
1737732300000|2025-01-24 15:25:00|1396.68|1394.48|1393.75|1391.55|1396.68|1394.48|1393.02|1390.82|0
1737732600000|2025-01-24 15:30:00|1393.99|1391.79|1395.33|1393.13|1395.94|1393.74|1393.75|1391.55|0
1737732900000|2025-01-24 15:35:00|1394.72|1392.52|1392.29|1390.09|1396.68|1394.48|1391.31|1389.11|0
1737733200000|2025-01-24 15:40:00|1392.77|1390.57|1393.26|1391.06|1393.75|1391.55|1392.28|1390.08|0
1737733500000|2025-01-24 15:45:00|1392.77|1390.57|1396.19|1393.99|1396.43|1394.23|1392.53|1390.33|0
1737733800000|2025-01-24 15:50:00|1395.94|1393.74|1393.99|1391.79|1396.43|1394.23|1393.26|1391.06|0
1737734100000|2025-01-24 15:55:00|1393.5|1391.3|1392.53|1390.33|1395.21|1393.01|1392.53|1390.33|0
1737734400000|2025-01-24 16:00:00|1392.28|1390.08|1391.95|1389.75|1394.39|1392.19|1391.46|1389.26|0
1737734700000|2025-01-24 16:05:00|1391.7|1389.5|1396.34|1394.14|1396.58|1394.38|1391.46|1389.26|0
1737735000000|2025-01-24 16:10:00|1396.58|1394.38|1395.85|1393.65|1397.07|1394.87|1395.12|1392.92|0
1737735300000|2025-01-24 16:15:00|1395.61|1393.41|1396.09|1393.89|1397.07|1394.87|1394.63|1392.43|0
1737735600000|2025-01-24 16:20:00|1395.85|1393.65|1397.02|1394.82|1397.56|1395.36|1395.85|1393.65|0
1737735900000|2025-01-24 16:25:00|1397.26|1395.06|1398.73|1396.53|1398.73|1396.53|1397.02|1394.82|0
1737736200000|2025-01-24 16:30:00|1398.97|1396.77|1398.97|1396.77|1399.21|1397.01|1398.24|1396.04|0
1737736500000|2025-01-24 16:35:00|1399.21|1397.01|1400.04|1397.84|1400.77|1398.57|1397.75|1395.55|0
1737736800000|2025-01-24 16:40:00|1399.79|1397.59|1401.34|1399.14|1401.58|1399.38|1399.79|1397.59|0
1737737100000|2025-01-24 16:45:00|1401.58|1399.38|1402.07|1399.87|1402.07|1399.87|1401.1|1398.9|0
1737737400000|2025-01-24 16:50:00|1402.32|1400.12|1402.02|1399.82|1403.24|1401.04|1401.53|1399.33|0
1737737700000|2025-01-24 16:55:00|1402.26|1400.06|1395.68|1393.48|1402.26|1400.06|1394.7|1392.5|0
1737738000000|2025-01-24 17:00:00|1395.92|1393.72|1395.68|1393.48|1396.65|1394.45|1393.48|1391.28|0
1737738300000|2025-01-24 17:05:00|1395.43|1393.23|1396.41|1394.21|1398.36|1396.16|1394.21|1392.01|0
1737738600000|2025-01-24 17:10:00|1396.65|1394.45|1394.91|1392.71|1397.1|1394.9|1394.42|1392.22|0
1737738900000|2025-01-24 17:15:00|1394.66|1392.46|1396.86|1394.66|1396.86|1394.66|1394.42|1392.22|0
1737739200000|2025-01-24 17:20:00|1397.1|1394.9|1399.54|1397.34|1400.52|1398.32|1396.62|1394.42|0
1737739500000|2025-01-24 17:25:00|1399.79|1397.59|1394.66|1392.46|1400.52|1398.32|1393.69|1391.49|0
1737739800000|2025-01-24 17:30:00|1394.42|1392.22|1395.88|1393.68|1396.37|1394.17|1393.93|1391.73|0
1737740100000|2025-01-24 17:35:00|1396.13|1393.93|1394.42|1392.22|1396.37|1394.17|1394.42|1392.22|0
1737740400000|2025-01-24 17:40:00|1394.91|1392.71|1393.93|1391.73|1395.39|1393.19|1393.69|1391.49|0
1737740700000|2025-01-24 17:45:00|1394.17|1391.97|1393.69|1391.49|1395.39|1393.19|1393.44|1391.24|0
1737741000000|2025-01-24 17:50:00|1393.93|1391.73|1391.25|1389.05|1394.17|1391.97|1389.3|1387.1|0
1737741300000|2025-01-24 17:55:00|1390.51|1388.31|1387.59|1385.39|1390.76|1388.56|1386.37|1384.17|0
1737741600000|2025-01-24 18:00:00|1387.34|1385.14|1388.08|1385.88|1389.54|1387.34|1386.12|1383.92|0
1737741900000|2025-01-24 18:05:00|1388.07|1385.87|1385.64|1383.44|1388.07|1385.87|1385.64|1383.44|0
1737742200000|2025-01-24 18:10:00|1385.39|1383.19|1385.08|1382.88|1386.35|1384.15|1381.42|1379.22|0
1737742500000|2025-01-24 18:15:00|1385.56|1383.36|1386.3|1384.1|1387.27|1385.07|1384.35|1382.15|0
1737742800000|2025-01-24 18:20:00|1385.81|1383.61|1386.49|1384.29|1387.22|1385.02|1385.32|1383.12|0
1737743100000|2025-01-24 18:25:00|1385.76|1383.56|1384.78|1382.58|1386.73|1384.53|1384.05|1381.85|0
1737743400000|2025-01-24 18:30:00|1385.02|1382.82|1382.83|1380.63|1387.58|1385.38|1382.83|1380.63|0
1737743700000|2025-01-24 18:35:00|1382.7|1380.5|1384.78|1382.58|1385.27|1383.07|1382.34|1380.14|0
1737744000000|2025-01-24 18:40:00|1384.54|1382.34|1382.1|1379.9|1384.54|1382.34|1381.85|1379.65|0
1737744300000|2025-01-24 18:45:00|1381.85|1379.65|1381.85|1379.65|1384.05|1381.85|1379.9|1377.7|0
1737744600000|2025-01-24 18:50:00|1381.61|1379.41|1380.63|1378.43|1382.58|1380.38|1380.39|1378.19|0
1737744900000|2025-01-24 18:55:00|1380.88|1378.68|1375.51|1373.31|1380.88|1378.68|1372.83|1370.63|0
1737745200000|2025-01-24 19:00:00|1375.27|1373.07|1373.8|1371.6|1378.92|1376.72|1373.32|1371.12|0
1737745500000|2025-01-24 19:05:00|1374.29|1372.09|1371.61|1369.41|1374.78|1372.58|1371.12|1368.92|0
1737745800000|2025-01-24 19:10:00|1372.34|1370.14|1372.34|1370.14|1374.29|1372.09|1370.15|1367.95|0
1737746100000|2025-01-24 19:15:00|1372.59|1370.39|1371.37|1369.17|1375.27|1373.07|1371.12|1368.92|0
1737746400000|2025-01-24 19:20:00|1371.61|1369.41|1374.57|1372.37|1375.02|1372.82|1371.37|1369.17|0
1737746700000|2025-01-24 19:25:00|1374.32|1372.12|1374.61|1372.41|1378.27|1376.07|1374.13|1371.93|0
1737747000000|2025-01-24 19:30:00|1374.86|1372.66|1373.88|1371.68|1376.57|1374.37|1373.64|1371.44|0
1737747300000|2025-01-24 19:35:00|1373.64|1371.44|1375.1|1372.9|1375.83|1373.63|1373.64|1371.44|0
1737747600000|2025-01-24 19:40:00|1374.61|1372.41|1375.1|1372.9|1375.83|1373.63|1374.13|1371.93|0
1737747900000|2025-01-24 19:45:00|1374.86|1372.66|1376.56|1374.36|1377.3|1375.1|1374.86|1372.66|0
1737748200000|2025-01-24 19:50:00|1376.32|1374.12|1378.76|1376.56|1379.25|1377.05|1376.32|1374.12|0
1737748500000|2025-01-24 19:55:00|1378.51|1376.31|1374.37|1372.17|1378.76|1376.56|1374.12|1371.92|0
1737748800000|2025-01-24 20:00:00|1374.12|1371.92|1378.03|1375.83|1378.51|1376.31|1373.15|1370.95|0
1737749100000|2025-01-24 20:05:00|1377.54|1375.34|1374.61|1372.41|1377.78|1375.58|1374.12|1371.92|0
1737749400000|2025-01-24 20:10:00|1374.37|1372.17|1376.56|1374.36|1376.81|1374.61|1373.88|1371.68|0
1737749700000|2025-01-24 20:15:00|1376.32|1374.12|1373.15|1370.95|1376.81|1374.61|1372.9|1370.7|0
1737750000000|2025-01-24 20:20:00|1373.39|1371.19|1374.12|1371.92|1374.37|1372.17|1371.44|1369.24|0
1737750300000|2025-01-24 20:25:00|1373.88|1371.68|1371.2|1369|1374.61|1372.41|1370.22|1368.02|0
1737750600000|2025-01-24 20:30:00|1372.41|1370.21|1370.95|1368.75|1374.61|1372.41|1370.71|1368.51|0
1737750900000|2025-01-24 20:35:00|1370.22|1368.02|1370.95|1368.75|1371.93|1369.73|1370.22|1368.02|0
1737751200000|2025-01-24 20:40:00|1370.46|1368.26|1371.93|1369.73|1372.41|1370.21|1368.76|1366.56|0
1737751500000|2025-01-24 20:45:00|1371.68|1369.48|1371.53|1369.33|1372.75|1370.55|1371.19|1368.99|0
1737751800000|2025-01-24 20:50:00|1371.28|1369.08|1375.19|1372.99|1376.41|1374.21|1371.28|1369.08|0
1737752100000|2025-01-24 20:55:00|1374.94|1372.74|1379.09|1376.89|1381.04|1378.84|1374.94|1372.74|0
1737752400000|2025-01-24 21:00:00|1378.85|1376.65|1378.36|1376.16|1379.58|1377.38|1377.63|1375.43|0
1737752700000|2025-01-24 21:05:00|1378.11|1375.91|1376.65|1374.45|1378.36|1376.16|1376.65|1374.45|0
1737753000000|2025-01-24 21:10:00|1376.89|1374.69|1375.67|1373.47|1376.89|1374.69|1373.72|1371.52|0
1737942300000|2025-01-27 01:45:00|1324.89|1322.03|1322.95|1320.09|1325.61|1322.75|1322.22|1319.36|0
1737942600000|2025-01-27 01:50:00|1322.46|1319.6|1326.58|1323.72|1326.94|1324.08|1321.73|1318.87|0
1737942900000|2025-01-27 01:55:00|1326.21|1323.35|1327.07|1324.21|1327.55|1324.69|1324.89|1322.03|0
1737943200000|2025-01-27 02:00:00|1326.58|1323.72|1327.18|1324.32|1327.8|1324.94|1325.85|1322.99|0
1737943500000|2025-01-27 02:05:00|1327.31|1324.45|1325.67|1322.81|1327.31|1324.45|1325.13|1322.27|0
1737943800000|2025-01-27 02:10:00|1325.43|1322.57|1322.88|1320.02|1325.43|1322.57|1322.52|1319.66|0
1737944100000|2025-01-27 02:15:00|1322.76|1319.9|1323.73|1320.87|1324.22|1321.36|1322.28|1319.42|0
1737944400000|2025-01-27 02:20:00|1323.49|1320.63|1326.4|1323.54|1326.88|1324.02|1323.49|1320.63|0
1737944700000|2025-01-27 02:25:00|1326.64|1323.78|1326.4|1323.54|1327.13|1324.27|1325.91|1323.05|0
1737945000000|2025-01-27 02:30:00|1326.64|1323.78|1328.58|1325.72|1329.07|1326.21|1326.16|1323.3|0
1737945300000|2025-01-27 02:35:00|1328.34|1325.48|1327|1324.14|1328.34|1325.48|1326.64|1323.78|0
1737945600000|2025-01-27 02:40:00|1326.88|1324.02|1327.85|1324.99|1328.58|1325.72|1326.88|1324.02|0
1737945900000|2025-01-27 02:45:00|1327.97|1325.11|1327.85|1324.99|1328.34|1325.48|1326.88|1324.02|0
1737946200000|2025-01-27 02:50:00|1327.61|1324.75|1328.82|1325.96|1329.79|1326.93|1327.61|1324.75|0
1737946500000|2025-01-27 02:55:00|1328.94|1326.08|1328.09|1325.23|1329.06|1326.2|1327.85|1324.99|0
1737946800000|2025-01-27 03:00:00|1328.21|1325.35|1330.27|1327.41|1330.27|1327.41|1326.39|1323.53|0
1737947100000|2025-01-27 03:05:00|1330.52|1327.66|1330.52|1327.66|1331|1328.14|1329.79|1326.93|0
1737947400000|2025-01-27 03:10:00|1330.76|1327.9|1333.43|1330.57|1333.43|1330.57|1330.27|1327.41|0
1737947700000|2025-01-27 03:15:00|1333.18|1330.32|1334.15|1331.29|1334.64|1331.78|1333.18|1330.32|0
1737948000000|2025-01-27 03:20:00|1333.91|1331.05|1332.21|1329.35|1334.4|1331.54|1331.97|1329.11|0
1737948300000|2025-01-27 03:25:00|1332.33|1329.47|1333.18|1330.32|1333.67|1330.81|1332.21|1329.35|0
1737948600000|2025-01-27 03:30:00|1332.94|1330.08|1331.72|1328.86|1333.18|1330.32|1331.72|1328.86|0
1737948900000|2025-01-27 03:35:00|1331.96|1329.1|1331.96|1329.1|1332.45|1329.59|1329.78|1326.92|0
1737949200000|2025-01-27 03:40:00|1332.21|1329.35|1332.5|1329.64|1333.36|1330.5|1331.59|1328.73|0
1737949500000|2025-01-27 03:45:00|1332.39|1329.53|1330.93|1328.07|1332.39|1329.53|1330.44|1327.58|0
1737949800000|2025-01-27 03:50:00|1330.69|1327.83|1330.2|1327.34|1331.17|1328.31|1329.72|1326.86|0
1737950100000|2025-01-27 03:55:00|1330.44|1327.58|1330.44|1327.58|1331.29|1328.43|1329.96|1327.1|0
1737950400000|2025-01-27 04:00:00|1330.93|1328.07|1330.44|1327.58|1331.17|1328.31|1329.96|1327.1|0
1737950700000|2025-01-27 04:05:00|1330.56|1327.7|1328.98|1326.12|1330.93|1328.07|1328.01|1325.15|0
1737951000000|2025-01-27 04:10:00|1328.74|1325.88|1328.5|1325.64|1328.98|1326.12|1327.28|1324.42|0
1737951300000|2025-01-27 04:15:00|1328.37|1325.51|1326.43|1323.57|1328.74|1325.88|1326.07|1323.21|0
1737951600000|2025-01-27 04:20:00|1326.31|1323.45|1326.19|1323.33|1326.8|1323.94|1324.61|1321.75|0
1737951900000|2025-01-27 04:25:00|1326.07|1323.21|1327.28|1324.42|1327.64|1324.78|1325.83|1322.97|0
1737952200000|2025-01-27 04:30:00|1327.52|1324.66|1323.64|1320.78|1327.52|1324.66|1323.4|1320.54|0
1737952500000|2025-01-27 04:35:00|1323.88|1321.02|1322.67|1319.81|1324.37|1321.51|1321.81|1318.95|0
1737952800000|2025-01-27 04:40:00|1322.43|1319.57|1324|1321.14|1324.61|1321.75|1322.18|1319.32|0
1737953100000|2025-01-27 04:45:00|1324.12|1321.26|1324.12|1321.26|1325.34|1322.48|1323.64|1320.78|0
1737953400000|2025-01-27 04:50:00|1323.88|1321.02|1324.36|1321.5|1324.37|1321.51|1323.39|1320.53|0
1737953700000|2025-01-27 04:55:00|1324.12|1321.26|1324.36|1321.5|1325.09|1322.23|1324.12|1321.26|0
1737954000000|2025-01-27 05:00:00|1324.12|1321.26|1323.51|1320.65|1325.33|1322.47|1323.51|1320.65|0
1737954300000|2025-01-27 05:05:00|1323.64|1320.78|1321.69|1318.83|1324.12|1321.26|1321.69|1318.83|0
1737954600000|2025-01-27 05:10:00|1321.45|1318.59|1321.93|1319.07|1322.66|1319.8|1319.27|1316.41|0
1737954900000|2025-01-27 05:15:00|1322.05|1319.19|1321.69|1318.83|1323.51|1320.65|1321.69|1318.83|0
1737955200000|2025-01-27 05:20:00|1321.93|1319.07|1318.05|1315.19|1322.42|1319.56|1318.05|1315.19|0
1737955500000|2025-01-27 05:25:00|1318.29|1315.43|1312.71|1309.85|1318.29|1315.43|1312.23|1309.37|0
1737955800000|2025-01-27 05:30:00|1312.96|1310.1|1312.23|1309.37|1314.17|1311.31|1311.74|1308.88|0
1737956100000|2025-01-27 05:35:00|1311.86|1309|1313.44|1310.58|1313.68|1310.82|1311.26|1308.4|0
1737956400000|2025-01-27 05:40:00|1313.68|1310.82|1312.71|1309.85|1313.68|1310.82|1309.8|1306.94|0
1737956700000|2025-01-27 05:45:00|1312.23|1309.37|1311.01|1308.15|1313.07|1310.21|1309.56|1306.7|0
1737957000000|2025-01-27 05:50:00|1310.77|1307.91|1311.35|1308.49|1311.59|1308.73|1307.13|1304.27|0
1737957300000|2025-01-27 05:55:00|1311.59|1308.73|1310.14|1307.28|1311.59|1308.73|1309.17|1306.31|0
1737957600000|2025-01-27 06:00:00|1309.9|1307.04|1309.17|1306.31|1311.35|1308.49|1309.17|1306.31|0
1737957900000|2025-01-27 06:05:00|1309.29|1306.43|1306.86|1304|1310.25|1307.39|1306.02|1303.16|0
1737958200000|2025-01-27 06:10:00|1306.99|1304.13|1308.2|1305.34|1308.44|1305.58|1306.26|1303.4|0
1737958500000|2025-01-27 06:15:00|1308.44|1305.58|1308.92|1306.06|1309.89|1307.03|1307.23|1304.37|0
1737958800000|2025-01-27 06:20:00|1308.8|1305.94|1305.56|1302.7|1308.92|1306.06|1304.83|1301.97|0
1737959100000|2025-01-27 06:25:00|1305.8|1302.94|1306.04|1303.18|1307.01|1304.15|1305.56|1302.7|0
1737959400000|2025-01-27 06:30:00|1305.8|1302.94|1302.41|1299.55|1305.8|1302.94|1301.93|1299.07|0
1737959700000|2025-01-27 06:35:00|1302.65|1299.79|1297.57|1294.71|1303.14|1300.28|1294.67|1291.81|0
1737960000000|2025-01-27 06:40:00|1298.05|1295.19|1297.93|1295.07|1299.99|1297.13|1297.93|1295.07|0
1737960300000|2025-01-27 06:45:00|1298.17|1295.31|1296.47|1293.61|1298.28|1295.42|1295.75|1292.89|0
1737960600000|2025-01-27 06:50:00|1296.72|1293.86|1299.86|1297|1299.86|1297|1296.72|1293.86|0
1737960900000|2025-01-27 06:55:00|1300.1|1297.24|1298.89|1296.03|1302.04|1299.18|1298.76|1295.9|0
1737961200000|2025-01-27 07:00:00|1299.13|1296.27|1300.62|1297.98|1302.2|1299.56|1299.13|1296.27|0
1737961500000|2025-01-27 07:05:00|1300.99|1298.35|1296.64|1294|1301.23|1298.59|1296.64|1294|0
1737961800000|2025-01-27 07:10:00|1296.75|1294.11|1293.25|1290.61|1297.12|1294.48|1292.88|1290.24|0
1737962100000|2025-01-27 07:15:00|1293.01|1290.37|1288.79|1286.15|1293.49|1290.85|1286.35|1283.71|0
1737962400000|2025-01-27 07:20:00|1289.52|1286.88|1289.03|1286.39|1292.9|1290.26|1288.91|1286.27|0
1737962700000|2025-01-27 07:25:00|1289.15|1286.51|1290.97|1288.33|1295.08|1292.44|1288.07|1285.43|0
1737963000000|2025-01-27 07:30:00|1290.48|1287.84|1290|1287.36|1292.66|1290.02|1288.66|1286.02|0
1737963300000|2025-01-27 07:35:00|1290.24|1287.6|1290.72|1288.08|1295.68|1293.04|1289.52|1286.88|0
1737963600000|2025-01-27 07:40:00|1290.96|1288.32|1293.36|1290.72|1294.57|1291.93|1290.24|1287.6|0
1737963900000|2025-01-27 07:45:00|1293.6|1290.96|1291.3|1288.66|1294.09|1291.45|1290.57|1287.93|0
1737964200000|2025-01-27 07:50:00|1291.42|1288.78|1288.03|1285.39|1293.12|1290.48|1287.79|1285.15|0
1737964500000|2025-01-27 07:55:00|1287.79|1285.15|1279.75|1277.11|1288.76|1286.12|1279.09|1276.45|0
1737964800000|2025-01-27 08:00:00|1280.48|1277.84|1286.15|1283.51|1286.52|1283.88|1279.63|1276.99|0
1737965100000|2025-01-27 08:05:00|1286.52|1283.88|1283.49|1280.85|1287.97|1285.33|1281.32|1278.68|0
1737965400000|2025-01-27 08:10:00|1284.34|1281.7|1281.2|1278.56|1284.34|1281.7|1279.26|1276.62|0
1737965700000|2025-01-27 08:15:00|1280.96|1278.32|1272.74|1270.1|1280.96|1278.32|1271.16|1268.52|0
1737966000000|2025-01-27 08:20:00|1272.98|1270.34|1269.71|1267.07|1275.03|1272.39|1267.54|1264.9|0
1737966300000|2025-01-27 08:25:00|1269.84|1267.2|1272.5|1269.86|1277.57|1274.93|1269.36|1266.72|0
1737966600000|2025-01-27 08:30:00|1271.4|1268.76|1272.25|1269.61|1274.19|1271.55|1268.63|1265.99|0
1737966900000|2025-01-27 08:35:00|1272.01|1269.37|1265.66|1263.02|1273.94|1271.3|1263.84|1261.2|0
1737967200000|2025-01-27 08:40:00|1265.9|1263.26|1262.18|1259.54|1266.14|1263.5|1259.53|1256.89|0
1737967500000|2025-01-27 08:45:00|1261.81|1259.17|1267.73|1265.09|1270.15|1267.51|1261.46|1258.82|0
1737967800000|2025-01-27 08:50:00|1267.25|1264.61|1268.45|1265.81|1270.87|1268.23|1266.52|1263.88|0
1737968100000|2025-01-27 08:55:00|1268.21|1265.57|1268.45|1265.81|1268.81|1266.17|1263.26|1260.62|0
1737968400000|2025-01-27 09:00:00|1267.97|1265.33|1261.93|1259.29|1268.69|1266.05|1259.52|1256.88|0
1737968700000|2025-01-27 09:05:00|1262.42|1259.78|1263.38|1260.74|1265.55|1262.91|1260.97|1258.33|0
1737969000000|2025-01-27 09:10:00|1263.62|1260.98|1262.53|1259.89|1267.36|1264.72|1262.05|1259.41|0
1737969300000|2025-01-27 09:15:00|1262.65|1260.01|1261.57|1258.93|1266.4|1263.76|1261.57|1258.93|0
1737969600000|2025-01-27 09:20:00|1262.29|1259.65|1266.3|1263.66|1267.48|1264.84|1261.81|1259.17|0
1737969900000|2025-01-27 09:25:00|1266.78|1264.14|1262.92|1260.28|1268.71|1266.07|1262.92|1260.28|0
1737970200000|2025-01-27 09:30:00|1262.68|1260.04|1264.36|1261.72|1267.51|1264.87|1261.23|1258.59|0
1737970500000|2025-01-27 09:35:00|1264.12|1261.48|1269.44|1266.8|1269.44|1266.8|1263.4|1260.76|0
1737970800000|2025-01-27 09:40:00|1268.95|1266.31|1266.78|1264.14|1271.61|1268.97|1266.54|1263.9|0
1737971100000|2025-01-27 09:45:00|1266.54|1263.9|1260.62|1257.98|1267.5|1264.86|1259.65|1257.01|0
1737971400000|2025-01-27 09:50:00|1260.14|1257.5|1264|1261.36|1264.97|1262.33|1260.14|1257.5|0
1737971700000|2025-01-27 09:55:00|1263.52|1260.88|1261.82|1259.18|1264.24|1261.6|1261.34|1258.7|0
1737972000000|2025-01-27 10:00:00|1261.94|1259.3|1249.75|1247.11|1262.55|1259.91|1249.27|1246.63|0
1737972300000|2025-01-27 10:05:00|1250.96|1248.32|1254.58|1251.94|1255.06|1252.42|1249.75|1247.11|0
1737972600000|2025-01-27 10:10:00|1254.34|1251.7|1248.18|1245.54|1254.34|1251.7|1247.94|1245.3|0
1737972900000|2025-01-27 10:15:00|1247.94|1245.3|1242.88|1240.24|1248.18|1245.54|1242.4|1239.76|0
1737973200000|2025-01-27 10:20:00|1243.12|1240.48|1245.53|1242.89|1247.7|1245.06|1242.4|1239.76|0
1737973500000|2025-01-27 10:25:00|1246.25|1243.61|1243.12|1240.48|1246.37|1243.73|1242.39|1239.75|0
1737973800000|2025-01-27 10:30:00|1242.99|1240.35|1237.45|1234.81|1244.56|1241.92|1237.33|1234.69|0
1737974100000|2025-01-27 10:35:00|1237.33|1234.69|1239.42|1236.78|1241.67|1239.03|1236.61|1233.97|0
1737974400000|2025-01-27 10:40:00|1239.66|1237.02|1233.88|1231.24|1240.74|1238.1|1233.4|1230.76|0
1737974700000|2025-01-27 10:45:00|1234.12|1231.48|1228.36|1225.72|1235.08|1232.44|1227.06|1224.42|0
1737975000000|2025-01-27 10:50:00|1228.6|1225.96|1225.06|1221.98|1229.8|1227.16|1202.69|1200.05|0
1737975300000|2025-01-27 10:55:00|1223.99|1220.91|1228.18|1225.1|1232.49|1229.41|1223.99|1220.91|0
1737975600000|2025-01-27 11:00:00|1226.98|1223.9|1232.02|1228.94|1234.77|1231.69|1226.02|1222.94|0
1737975900000|2025-01-27 11:05:00|1231.42|1228.34|1238.85|1235.77|1241.97|1238.89|1230.1|1227.02|0
1737976200000|2025-01-27 11:10:00|1238.5|1235.42|1242.09|1239.01|1242.45|1239.37|1233.33|1230.25|0
1737976500000|2025-01-27 11:15:00|1242.33|1239.25|1237.05|1233.97|1245.33|1242.25|1235.61|1232.53|0
1737976800000|2025-01-27 11:20:00|1238.01|1234.93|1238.73|1235.65|1243.05|1239.97|1237.05|1233.97|0
1737977100000|2025-01-27 11:25:00|1238.85|1235.77|1233.53|1230.45|1240.37|1237.29|1227.7|1224.62|0
1737977400000|2025-01-27 11:30:00|1233.05|1229.97|1240.13|1237.05|1240.98|1237.9|1231.61|1228.53|0
1737977700000|2025-01-27 11:35:00|1241.22|1238.14|1244.1|1241.02|1244.58|1241.5|1237.61|1234.53|0
1737978000000|2025-01-27 11:40:00|1243.62|1240.54|1241.96|1238.88|1244.21|1241.13|1240.27|1237.19|0
1737978300000|2025-01-27 11:45:00|1242.08|1239|1242.32|1239.24|1244|1240.92|1239.2|1236.12|0
1737978600000|2025-01-27 11:50:00|1242.56|1239.48|1239.68|1236.6|1242.8|1239.72|1235.83|1232.75|0
1737978900000|2025-01-27 11:55:00|1239.92|1236.84|1235.33|1232.25|1241.12|1238.04|1233.91|1230.83|0
1737979200000|2025-01-27 12:00:00|1235.69|1232.61|1237.97|1234.89|1242.9|1239.82|1234.85|1231.77|0
1737979500000|2025-01-27 12:05:00|1239.29|1236.21|1244.82|1241.74|1244.82|1241.74|1236.53|1233.45|0
1737979800000|2025-01-27 12:10:00|1245.55|1242.47|1247.47|1244.39|1247.71|1244.63|1242.77|1239.69|0
1737980100000|2025-01-27 12:15:00|1247.58|1244.5|1243.57|1240.93|1247.58|1244.5|1243.4|1240.54|0
1737980400000|2025-01-27 12:20:00|1243.45|1240.81|1249|1246.36|1249.61|1246.97|1242.25|1239.61|0
1737980700000|2025-01-27 12:25:00|1249.37|1246.73|1249.48|1246.84|1251.77|1249.13|1246.97|1244.33|0
1737981000000|2025-01-27 12:30:00|1248.89|1246.25|1247.86|1245.22|1249.13|1246.49|1246.42|1243.78|0
1737981300000|2025-01-27 12:35:00|1246.66|1244.02|1248.17|1245.53|1250.02|1247.38|1246.66|1244.02|0
1737981600000|2025-01-27 12:40:00|1248.53|1245.89|1255.74|1253.1|1255.87|1253.23|1248.17|1245.53|0
1737981900000|2025-01-27 12:45:00|1256.11|1253.47|1256.6|1253.96|1259.25|1256.61|1253.71|1251.07|0
1737982200000|2025-01-27 12:50:00|1256.84|1254.2|1254.55|1251.91|1256.84|1254.2|1250.59|1247.95|0
1737982500000|2025-01-27 12:55:00|1254.19|1251.55|1253.11|1250.47|1256.12|1253.48|1252.14|1249.5|0
1737982800000|2025-01-27 13:00:00|1252.99|1250.35|1254.67|1252.03|1254.67|1252.03|1247.1|1244.46|0
1737983100000|2025-01-27 13:05:00|1253.71|1251.07|1257.67|1255.03|1259|1256.36|1253.71|1251.07|0
1737983400000|2025-01-27 13:10:00|1258.28|1255.64|1259.72|1257.08|1260.68|1258.04|1256.84|1254.2|0
1737983700000|2025-01-27 13:15:00|1259.48|1256.84|1262.85|1260.21|1264.53|1261.89|1258.52|1255.88|0
1737984000000|2025-01-27 13:20:00|1262.13|1259.49|1262.37|1259.73|1266.94|1264.3|1260.92|1258.28|0
1737984300000|2025-01-27 13:25:00|1262.12|1259.48|1265.25|1262.61|1266.33|1263.69|1260.44|1257.8|0
1737984600000|2025-01-27 13:30:00|1265.49|1262.85|1258.51|1255.87|1266.81|1264.17|1258.27|1255.63|0
1737984900000|2025-01-27 13:35:00|1257.55|1254.91|1258.9|1256.26|1260.44|1257.8|1256.83|1254.19|0
1737985200000|2025-01-27 13:40:00|1259.38|1256.74|1258.28|1255.64|1263.09|1260.45|1256.35|1253.71|0
1737985500000|2025-01-27 13:45:00|1258.76|1256.12|1259.72|1257.08|1262.13|1259.49|1257.31|1254.67|0
1737985800000|2025-01-27 13:50:00|1259.24|1256.6|1257.67|1255.03|1259.24|1256.6|1255.87|1253.23|0
1737986100000|2025-01-27 13:55:00|1257.79|1255.15|1260.2|1257.56|1261.64|1259|1257.31|1254.67|0
1737986400000|2025-01-27 14:00:00|1260.68|1258.04|1255.06|1252.42|1260.68|1258.04|1255.06|1252.42|0
1737986700000|2025-01-27 14:05:00|1255.78|1253.14|1253.14|1250.5|1256.5|1253.86|1252.66|1250.02|0
1737987000000|2025-01-27 14:10:00|1253.38|1250.74|1253.62|1250.98|1253.86|1251.22|1250.01|1247.37|0
1737987300000|2025-01-27 14:15:00|1253.38|1250.74|1251.36|1248.72|1255.3|1252.66|1249.92|1247.28|0
1737987600000|2025-01-27 14:20:00|1251.12|1248.48|1250.88|1248.24|1254.24|1251.6|1250.64|1248|0
1737987900000|2025-01-27 14:25:00|1250.64|1248|1251.84|1249.2|1254.24|1251.6|1249.68|1247.04|0
1737988200000|2025-01-27 14:30:00|1251.6|1248.96|1277.7|1275.06|1281.38|1278.74|1250.88|1248.24|0
1737988500000|2025-01-27 14:35:00|1277.46|1274.82|1285.92|1283.28|1286.4|1283.76|1272.88|1270.24|0
1737988800000|2025-01-27 14:40:00|1286.16|1283.52|1278.01|1275.37|1286.16|1283.52|1275.88|1273.24|0
1737989100000|2025-01-27 14:45:00|1277.29|1274.65|1282.84|1280.2|1284.77|1282.13|1277.29|1274.65|0
1737989400000|2025-01-27 14:50:00|1280.67|1278.03|1284.34|1281.7|1287.72|1285.08|1278.25|1275.61|0
1737989700000|2025-01-27 14:55:00|1284.82|1282.18|1288.24|1285.6|1288.37|1285.73|1281.36|1278.72|0
1737990000000|2025-01-27 15:00:00|1287.89|1285.25|1277.73|1275.09|1288.61|1285.97|1277.25|1274.61|0
1737990300000|2025-01-27 15:05:00|1278.7|1276.06|1279.53|1276.89|1284.37|1281.73|1276.39|1273.75|0
1737990600000|2025-01-27 15:10:00|1278.81|1276.17|1278.57|1275.93|1283.28|1280.64|1276.15|1273.51|0
1737990900000|2025-01-27 15:15:00|1279.29|1276.65|1271.06|1268.42|1281.47|1278.83|1269.14|1266.5|0
1737991200000|2025-01-27 15:20:00|1270.57|1267.93|1284.29|1281.65|1284.53|1281.89|1270.57|1267.93|0
1737991500000|2025-01-27 15:25:00|1284.53|1281.89|1291.54|1288.9|1293.72|1291.08|1281.87|1279.23|0
1737991800000|2025-01-27 15:30:00|1291.17|1288.53|1294.36|1291.72|1295.82|1293.18|1289.12|1286.48|0
1737992100000|2025-01-27 15:35:00|1296.54|1293.9|1294.36|1291.72|1297.51|1294.87|1290.49|1287.85|0
1737992400000|2025-01-27 15:40:00|1294.48|1291.84|1296.78|1294.14|1297.99|1295.35|1292.54|1289.9|0
1737992700000|2025-01-27 15:45:00|1295.81|1293.17|1288.4|1285.76|1296.87|1294.23|1286.7|1284.06|0
1737993000000|2025-01-27 15:50:00|1288.64|1286|1293.13|1290.49|1293.37|1290.73|1285.98|1283.34|0
1737993300000|2025-01-27 15:55:00|1292.89|1290.25|1282.13|1279.93|1294.34|1291.7|1282.13|1279.93|0
1737993600000|2025-01-27 16:00:00|1282.37|1280.17|1278.28|1276.08|1283.84|1281.64|1277.56|1275.36|0
1737993900000|2025-01-27 16:05:00|1279.25|1277.05|1273.04|1270.84|1279.73|1277.53|1272.32|1270.12|0
1737994200000|2025-01-27 16:10:00|1273.77|1271.57|1277.54|1275.34|1278.5|1276.3|1273.29|1271.09|0
1737994500000|2025-01-27 16:15:00|1276.57|1274.37|1277.53|1275.33|1280.92|1278.72|1275.84|1273.64|0
1737994800000|2025-01-27 16:20:00|1278.74|1276.54|1270.37|1268.17|1278.74|1276.54|1269.43|1267.23|0
1737995100000|2025-01-27 16:25:00|1269.89|1267.69|1267.58|1265.38|1270.13|1267.93|1265.54|1263.34|0
1737995400000|2025-01-27 16:30:00|1267.34|1265.14|1266.76|1264.56|1268.69|1266.49|1265.44|1263.24|0
1737995700000|2025-01-27 16:35:00|1267.37|1265.17|1265.68|1263.48|1272.93|1270.73|1265.2|1263|0
1737996000000|2025-01-27 16:40:00|1265.44|1263.24|1269.06|1266.86|1269.06|1266.86|1264.95|1262.75|0
1737996300000|2025-01-27 16:45:00|1268.82|1266.62|1274.86|1272.66|1279.21|1277.01|1267.85|1265.65|0
1737996600000|2025-01-27 16:50:00|1273.89|1271.69|1265.99|1263.79|1276.79|1274.59|1265.51|1263.31|0
1737996900000|2025-01-27 16:55:00|1266.48|1264.28|1270|1267.8|1275.32|1273.12|1265.75|1263.55|0
1737997200000|2025-01-27 17:00:00|1270.24|1268.04|1276.63|1274.43|1279.05|1276.85|1268.55|1266.35|0
1737997500000|2025-01-27 17:05:00|1276.87|1274.67|1269.73|1267.53|1276.99|1274.79|1267.79|1265.59|0
1737997800000|2025-01-27 17:10:00|1269.49|1267.29|1272.63|1270.43|1276.5|1274.3|1269|1266.8|0
1737998100000|2025-01-27 17:15:00|1273.11|1270.91|1269.97|1267.77|1276.26|1274.06|1269.49|1267.29|0
1737998400000|2025-01-27 17:20:00|1270.21|1268.01|1270.69|1268.49|1271.42|1269.22|1265.86|1263.66|0
1737998700000|2025-01-27 17:25:00|1269.97|1267.77|1277.71|1275.51|1280.85|1278.65|1268.52|1266.32|0
1737999000000|2025-01-27 17:30:00|1277.95|1275.75|1281.34|1279.14|1281.58|1279.38|1276.01|1273.81|0
1737999300000|2025-01-27 17:35:00|1281.09|1278.89|1279.64|1277.44|1283.03|1280.83|1277.71|1275.51|0
1737999600000|2025-01-27 17:40:00|1279.88|1277.68|1278.38|1276.18|1280.24|1278.04|1275.48|1273.28|0
1737999900000|2025-01-27 17:45:00|1278.62|1276.42|1270.64|1268.44|1278.87|1276.67|1270.64|1268.44|0
1738000200000|2025-01-27 17:50:00|1270.89|1268.69|1266.54|1264.34|1270.89|1268.69|1265.33|1263.13|0
1738000500000|2025-01-27 17:55:00|1266.78|1264.58|1264.6|1262.4|1267.26|1265.06|1264.12|1261.92|0
1738000800000|2025-01-27 18:00:00|1264.84|1262.64|1265.93|1263.73|1268.11|1265.91|1263.9|1261.7|0
1738001100000|2025-01-27 18:05:00|1266.17|1263.97|1266.1|1263.9|1269.8|1267.6|1265.21|1263.01|0
1738001400000|2025-01-27 18:10:00|1265.86|1263.66|1266.1|1263.9|1268.28|1266.08|1264.65|1262.45|0
1738001700000|2025-01-27 18:15:00|1266.34|1264.14|1264.65|1262.45|1268.52|1266.32|1263.44|1261.24|0
1738002000000|2025-01-27 18:20:00|1265.86|1263.66|1264.65|1262.45|1268.28|1266.08|1263.68|1261.48|0
1738002300000|2025-01-27 18:25:00|1264.89|1262.69|1263.44|1261.24|1267.31|1265.11|1262.96|1260.76|0
1738002600000|2025-01-27 18:30:00|1263.2|1261|1270.45|1268.25|1273.35|1271.15|1263.2|1261|0
1738002900000|2025-01-27 18:35:00|1270.21|1268.01|1267.55|1265.35|1276.01|1273.81|1266.58|1264.38|0
1738003200000|2025-01-27 18:40:00|1268.03|1265.83|1273.93|1271.73|1275.86|1273.66|1268.03|1265.83|0
1738003500000|2025-01-27 18:45:00|1273.44|1271.24|1269.81|1267.61|1274.65|1272.45|1269.09|1266.89|0
1738003800000|2025-01-27 18:50:00|1269.57|1267.37|1271.99|1269.79|1273.93|1271.73|1268.85|1266.65|0
1738004100000|2025-01-27 18:55:00|1271.75|1269.55|1268.12|1265.92|1272.47|1270.27|1266.18|1263.98|0
1738004400000|2025-01-27 19:00:00|1268.6|1266.4|1273.68|1271.48|1275.62|1273.42|1268.36|1266.16|0
1738004700000|2025-01-27 19:05:00|1273.44|1271.24|1270.54|1268.34|1273.92|1271.72|1269.81|1267.61|0
1738005000000|2025-01-27 19:10:00|1271.02|1268.82|1272.09|1269.89|1275.13|1272.93|1270.29|1268.09|0
1738005300000|2025-01-27 19:15:00|1272.33|1270.13|1280.08|1277.88|1280.81|1278.61|1271.85|1269.65|0
1738005600000|2025-01-27 19:20:00|1279.84|1277.64|1281.21|1279.01|1281.93|1279.73|1278.43|1276.23|0
1738005900000|2025-01-27 19:25:00|1280.96|1278.76|1291.06|1288.86|1292.83|1290.63|1280.96|1278.76|0
1738006200000|2025-01-27 19:30:00|1291.3|1289.1|1287.42|1285.22|1291.3|1289.1|1283.78|1281.58|0
1738006500000|2025-01-27 19:35:00|1287.66|1285.46|1285.96|1283.76|1288.63|1286.43|1281.6|1279.4|0
1738006800000|2025-01-27 19:40:00|1284.51|1282.31|1278.71|1276.51|1286.93|1284.73|1277.74|1275.54|0
1738007100000|2025-01-27 19:45:00|1278.47|1276.27|1269.98|1267.78|1278.47|1276.27|1269.25|1267.05|0
1738007400000|2025-01-27 19:50:00|1270.46|1268.26|1270.7|1268.5|1271.91|1269.71|1265.62|1263.42|0
1738007700000|2025-01-27 19:55:00|1270.46|1268.26|1271.54|1269.34|1275.54|1273.34|1268.77|1266.57|0
1738008000000|2025-01-27 20:00:00|1271.91|1269.71|1274.33|1272.13|1276.75|1274.55|1271.18|1268.98|0
1738008300000|2025-01-27 20:05:00|1273.36|1271.16|1275.36|1273.16|1275.61|1273.41|1266.17|1263.97|0
1738008600000|2025-01-27 20:10:00|1274.88|1272.68|1271.73|1269.53|1278.27|1276.07|1271.01|1268.81|0
1738008900000|2025-01-27 20:15:00|1272.22|1270.02|1276.09|1273.89|1278.02|1275.82|1270.04|1267.84|0
1738009200000|2025-01-27 20:20:00|1276.57|1274.37|1280.44|1278.24|1282.38|1280.18|1275.6|1273.4|0
1738009500000|2025-01-27 20:25:00|1279.72|1277.52|1276.57|1274.37|1283.35|1281.15|1275.84|1273.64|0
1738009800000|2025-01-27 20:30:00|1278.99|1276.79|1276.09|1273.89|1279.96|1277.76|1274.15|1271.95|0
1738010100000|2025-01-27 20:35:00|1276.57|1274.37|1279.47|1277.27|1281.9|1279.7|1275.84|1273.64|0
1738010400000|2025-01-27 20:40:00|1279.96|1277.76|1284.8|1282.6|1285.04|1282.84|1278.5|1276.3|0
1738010700000|2025-01-27 20:45:00|1285.29|1283.09|1282.14|1279.94|1287.22|1285.02|1278.99|1276.79|0
1738011000000|2025-01-27 20:50:00|1283.1|1280.9|1281.89|1279.69|1285.53|1283.33|1276.81|1274.61|0
1738011300000|2025-01-27 20:55:00|1282.13|1279.93|1296.59|1294.39|1297.56|1295.36|1281.41|1279.21|0
1738011600000|2025-01-27 21:00:00|1296.83|1294.63|1303.73|1301.53|1305.91|1303.71|1294.76|1292.56|0
1738011900000|2025-01-27 21:05:00|1302.03|1299.83|1299.37|1297.17|1302.03|1299.83|1298.15|1295.95|0
1738012200000|2025-01-27 21:10:00|1299.85|1297.65|1300.09|1297.89|1301.06|1298.86|1297.18|1294.98|0
1738012500000|2025-01-27 21:15:00|1299.95|1297.55|1301.89|1299.49|1302.13|1299.73|1299.46|1297.06|0
1738012800000|2025-01-27 21:20:00|1301.4|1299|1303.83|1301.43|1304.8|1302.4|1300.68|1298.28|0
1738013100000|2025-01-27 21:25:00|1303.58|1301.18|1302.61|1300.21|1303.83|1301.43|1302.13|1299.73|0
1738013400000|2025-01-27 21:30:00|1302.86|1300.46|1302.61|1300.21|1303.1|1300.7|1301.64|1299.24|0
1738013700000|2025-01-27 21:35:00|1302.37|1299.97|1302.37|1299.97|1302.85|1300.45|1301.16|1298.76|0
1738014000000|2025-01-27 21:40:00|1302.48|1300.08|1301.88|1299.48|1302.85|1300.45|1301.4|1299|0
1738014300000|2025-01-27 21:45:00|1301.64|1299.24|1300.19|1297.79|1301.64|1299.24|1299.46|1297.06|0
1738014600000|2025-01-27 21:50:00|1299.94|1297.54|1299.46|1297.06|1300.43|1298.03|1299.46|1297.06|0
1738014900000|2025-01-27 21:55:00|1299.22|1296.82|1300.3|1297.9|1300.54|1298.14|1298.73|1296.33|0
1738015200000|2025-01-27 22:00:00|1300.43|1298.03|1300.92|1298.52|1301.35|1298.95|1300.35|1297.95|0
1738015500000|2025-01-27 22:05:00|1300.95|1298.55|1301.16|1298.76|1301.16|1298.76|1300.73|1298.33|0
1738015800000|2025-01-27 22:10:00|1300.88|1298.48|1300.7|1298.3|1300.88|1298.48|1300.7|1298.3|0
1738016100000|2025-01-27 22:15:00|1300.69|1298.29|1300.92|1298.52|1301.02|1298.62|1300.56|1298.16|0
1738016400000|2025-01-27 22:20:00|1300.13|1297.73|1300.95|1298.55|1300.98|1298.58|1300.13|1297.73|0
1738016700000|2025-01-27 22:25:00|1300.88|1298.48|1301.13|1298.73|1301.24|1298.84|1300.88|1298.48|0
1738017000000|2025-01-27 22:30:00|1301.34|1298.94|1301.91|1299.51|1301.91|1299.51|1301.05|1298.65|0
1738017300000|2025-01-27 22:35:00|1301.98|1299.58|1302.34|1299.94|1302.55|1300.15|1301.91|1299.51|0
1738017600000|2025-01-27 22:40:00|1302.19|1299.79|1302.87|1300.47|1303.05|1300.65|1302.19|1299.79|0
1738017900000|2025-01-27 22:45:00|1303.02|1300.62|1303.5|1301.1|1303.71|1301.31|1303.02|1300.62|0
1738018200000|2025-01-27 22:50:00|1303.54|1301.14|1303.43|1301.03|1303.79|1301.39|1302.51|1300.11|0
1738018500000|2025-01-27 22:55:00|1303.47|1301.07|1305.92|1303.52|1305.92|1303.52|1303.47|1301.07|0
1738018800000|2025-01-27 23:00:00|1309.02|1306.62|1302.47|1300.07|1309.02|1306.62|1301.87|1299.47|0
1738019100000|2025-01-27 23:05:00|1302.11|1299.71|1307.93|1305.53|1308.9|1306.5|1301.26|1298.86|0
1738019400000|2025-01-27 23:10:00|1308.05|1305.65|1302.35|1299.95|1308.05|1305.65|1301.87|1299.47|0
1738019700000|2025-01-27 23:15:00|1301.87|1299.47|1300.17|1297.77|1301.87|1299.47|1298.72|1296.32|0
1738020000000|2025-01-27 23:20:00|1300.41|1298.01|1298.23|1295.83|1300.9|1298.5|1290.84|1288.44|0
1738020300000|2025-01-27 23:25:00|1298.47|1296.07|1290.72|1288.32|1298.83|1296.43|1288.3|1285.9|0
1738020600000|2025-01-27 23:30:00|1291.56|1289.16|1292.9|1290.5|1294.11|1291.71|1290.35|1287.95|0
1738020900000|2025-01-27 23:35:00|1292.41|1290.01|1294.59|1292.19|1295.32|1292.92|1291.8|1289.4|0
1738021200000|2025-01-27 23:40:00|1295.08|1292.68|1297.98|1295.58|1298.71|1296.31|1295.08|1292.68|0
1738021500000|2025-01-27 23:45:00|1297.74|1295.34|1297.74|1295.34|1297.74|1295.34|1295.32|1292.92|0
1738021800000|2025-01-27 23:50:00|1297.98|1295.58|1302.22|1299.82|1302.59|1300.19|1297.98|1295.58|0
1738022100000|2025-01-27 23:55:00|1302.1|1299.7|1301.86|1299.46|1302.7|1300.3|1301.13|1298.73|0
1738022400000|2025-01-28 00:00:00|1301.73|1299.33|1300.65|1298.25|1303.8|1301.4|1300.65|1298.25|0
1738022700000|2025-01-28 00:05:00|1300.89|1298.49|1301.13|1298.73|1302.1|1299.7|1299.19|1296.79|0
1738023000000|2025-01-28 00:10:00|1300.65|1298.25|1298.71|1296.31|1300.65|1298.25|1297.61|1295.21|0
1738023300000|2025-01-28 00:15:00|1297.74|1295.34|1298.22|1295.82|1298.71|1296.31|1296.16|1293.76|0
1738023600000|2025-01-28 00:20:00|1297.74|1295.34|1296.04|1293.64|1299.92|1297.52|1294.83|1292.43|0
1738023900000|2025-01-28 00:25:00|1295.8|1293.4|1295.19|1292.79|1296.04|1293.64|1294.59|1292.19|0
1738024200000|2025-01-28 00:30:00|1295.07|1292.67|1292.65|1290.25|1295.07|1292.67|1289.74|1287.34|0
1738024500000|2025-01-28 00:35:00|1292.4|1290|1295.31|1292.91|1295.31|1292.91|1291.19|1288.79|0
1738024800000|2025-01-28 00:40:00|1295.55|1293.15|1294.94|1292.54|1295.55|1293.15|1293.24|1290.84|0
1738025100000|2025-01-28 00:45:00|1294.82|1292.42|1293.85|1291.45|1295.07|1292.67|1291.67|1289.27|0
1738025400000|2025-01-28 00:50:00|1293.61|1291.21|1293.61|1291.21|1296.52|1294.12|1293.37|1290.97|0
1738025700000|2025-01-28 00:55:00|1293.24|1290.84|1293.85|1291.45|1294.45|1292.05|1292.4|1290|0
1738026000000|2025-01-28 01:00:00|1294.45|1292.05|1296.52|1294.12|1296.76|1294.36|1294.34|1291.94|0
1738026300000|2025-01-28 01:05:00|1296.39|1293.99|1299.42|1297.02|1299.67|1297.27|1296.03|1293.63|0
1738026600000|2025-01-28 01:10:00|1299.3|1296.9|1300.39|1297.99|1301.12|1298.72|1298.7|1296.3|0
1738026900000|2025-01-28 01:15:00|1300.64|1298.24|1298.46|1296.06|1301.72|1299.32|1298.1|1295.7|0
1738027200000|2025-01-28 01:20:00|1298.34|1295.94|1300.04|1297.64|1300.52|1298.12|1298.1|1295.7|0
1738027500000|2025-01-28 01:25:00|1300.28|1297.88|1300.76|1298.36|1302.46|1300.06|1299.79|1297.39|0
1738027800000|2025-01-28 01:30:00|1300.42|1298.22|1299.93|1297.73|1300.66|1298.46|1298.48|1296.28|0
1738028100000|2025-01-28 01:35:00|1300.18|1297.98|1301.63|1299.43|1302.11|1299.91|1299.69|1297.49|0
1738028400000|2025-01-28 01:40:00|1301.5|1299.3|1300.17|1297.97|1301.5|1299.3|1299.69|1297.49|0
1738028700000|2025-01-28 01:45:00|1300.42|1298.22|1297.02|1294.82|1300.42|1298.22|1294.84|1292.64|0
1738029000000|2025-01-28 01:50:00|1296.78|1294.58|1299.56|1297.36|1299.69|1297.49|1296.78|1294.58|0
1738029300000|2025-01-28 01:55:00|1299.69|1297.49|1286.85|1284.65|1299.93|1297.73|1284.43|1282.23|0
1738029600000|2025-01-28 02:00:00|1284.43|1282.23|1289.27|1287.07|1290.48|1288.28|1282.98|1280.78|0
1738029900000|2025-01-28 02:05:00|1289.63|1287.43|1294.55|1292.35|1294.55|1292.35|1288.5|1286.3|0
1738030200000|2025-01-28 02:10:00|1294.31|1292.11|1295.28|1293.08|1296.73|1294.53|1294.31|1292.11|0
1738030500000|2025-01-28 02:15:00|1295.04|1292.84|1296.61|1294.41|1299.4|1297.2|1294.8|1292.6|0
1738030800000|2025-01-28 02:20:00|1296.49|1294.29|1296.36|1294.16|1297.46|1295.26|1295.04|1292.84|0
1738031100000|2025-01-28 02:25:00|1296.25|1294.05|1296|1293.8|1297.94|1295.74|1295.52|1293.32|0
1738031400000|2025-01-28 02:30:00|1295.52|1293.32|1296.6|1294.4|1296.73|1294.53|1294.31|1292.11|0
1738031700000|2025-01-28 02:35:00|1296.73|1294.53|1293.1|1290.9|1296.73|1294.53|1292.85|1290.65|0
1738032000000|2025-01-28 02:40:00|1292.85|1290.65|1292.61|1290.41|1294.31|1292.11|1292.13|1289.93|0
1738032300000|2025-01-28 02:45:00|1292.85|1290.65|1292|1289.8|1294.06|1291.86|1291.76|1289.56|0
1738032600000|2025-01-28 02:50:00|1292.37|1290.17|1294.9|1292.7|1295.03|1292.83|1290.67|1288.47|0
1738032900000|2025-01-28 02:55:00|1294.79|1292.59|1294.3|1292.1|1296|1293.8|1293.82|1291.62|0
1738033200000|2025-01-28 03:00:00|1294.06|1291.86|1295.03|1292.83|1295.03|1292.83|1293.09|1290.89|0
1738033500000|2025-01-28 03:05:00|1294.79|1292.59|1296.48|1294.28|1297.08|1294.88|1293.09|1290.89|0
1738033800000|2025-01-28 03:10:00|1296.6|1294.4|1296.24|1294.04|1297.69|1295.49|1296|1293.8|0
1738034100000|2025-01-28 03:15:00|1296.35|1294.15|1297.21|1295.01|1297.69|1295.49|1295.27|1293.07|0
1738034400000|2025-01-28 03:20:00|1296.96|1294.76|1297.45|1295.25|1299.14|1296.94|1296.96|1294.76|0
1738034700000|2025-01-28 03:25:00|1297.69|1295.49|1298.9|1296.7|1299.63|1297.43|1296.48|1294.28|0
1738035000000|2025-01-28 03:30:00|1299.26|1297.06|1299.97|1297.77|1301.32|1299.12|1299.14|1296.94|0
1738035300000|2025-01-28 03:35:00|1299.73|1297.53|1296.33|1294.13|1299.97|1297.77|1296.33|1294.13|0
1738035600000|2025-01-28 03:40:00|1296.58|1294.38|1296.33|1294.13|1297.3|1295.1|1295.85|1293.65|0
1738035900000|2025-01-28 03:45:00|1296.45|1294.25|1294.51|1292.31|1296.45|1294.25|1294.15|1291.95|0
1738036200000|2025-01-28 03:50:00|1294.39|1292.19|1293.06|1290.86|1295.36|1293.16|1292.94|1290.74|0
1738036500000|2025-01-28 03:55:00|1292.94|1290.74|1293.66|1291.46|1293.91|1291.71|1292.7|1290.5|0
1738036800000|2025-01-28 04:00:00|1293.42|1291.22|1292.7|1290.5|1293.91|1291.71|1292.21|1290.01|0
1738037100000|2025-01-28 04:05:00|1292.45|1290.25|1292.94|1290.74|1294.39|1292.19|1292.21|1290.01|0
1738037400000|2025-01-28 04:10:00|1293.05|1290.85|1295.6|1293.4|1296.33|1294.13|1292.69|1290.49|0
1738037700000|2025-01-28 04:15:00|1295.84|1293.64|1294.87|1292.67|1296.08|1293.88|1294.39|1292.19|0
1738038000000|2025-01-28 04:20:00|1294.63|1292.43|1294.39|1292.19|1295.6|1293.4|1293.05|1290.85|0
1738038300000|2025-01-28 04:25:00|1294.5|1292.3|1293.66|1291.46|1294.99|1292.79|1292.21|1290.01|0
1738038600000|2025-01-28 04:30:00|1293.42|1291.22|1294.63|1292.43|1294.87|1292.67|1291.96|1289.76|0
1738038900000|2025-01-28 04:35:00|1294.87|1292.67|1295.11|1292.91|1295.84|1293.64|1294.63|1292.43|0
1738039200000|2025-01-28 04:40:00|1295.35|1293.15|1295.11|1292.91|1296.08|1293.88|1294.38|1292.18|0
1738039500000|2025-01-28 04:45:00|1295.23|1293.03|1295.11|1292.91|1295.59|1293.39|1294.38|1292.18|0
1738039800000|2025-01-28 04:50:00|1294.98|1292.78|1295.35|1293.15|1295.59|1293.39|1294.38|1292.18|0
1738040100000|2025-01-28 04:55:00|1295.11|1292.91|1296.8|1294.6|1297.29|1295.09|1294.62|1292.42|0
1738040400000|2025-01-28 05:00:00|1296.68|1294.48|1296.68|1294.48|1299.34|1297.14|1296.08|1293.88|0
1738040700000|2025-01-28 05:05:00|1297.04|1294.84|1294.62|1292.42|1297.04|1294.84|1293.77|1291.57|0
1738041000000|2025-01-28 05:10:00|1294.38|1292.18|1293.41|1291.21|1294.86|1292.66|1292.68|1290.48|0
1738041300000|2025-01-28 05:15:00|1293.17|1290.97|1292.92|1290.72|1293.65|1291.45|1292.2|1290|0
1738041600000|2025-01-28 05:20:00|1292.8|1290.6|1292.68|1290.48|1293.17|1290.97|1291.95|1289.75|0
1738041900000|2025-01-28 05:25:00|1292.55|1290.35|1292.68|1290.48|1293.41|1291.21|1291.95|1289.75|0
1738042200000|2025-01-28 05:30:00|1293.16|1290.96|1291.34|1289.14|1293.41|1291.21|1290.98|1288.78|0
1738042500000|2025-01-28 05:35:00|1291.47|1289.27|1286.98|1284.78|1292.19|1289.99|1286.74|1284.54|0
1738042800000|2025-01-28 05:40:00|1286.62|1284.42|1289.77|1287.57|1289.77|1287.57|1286.62|1284.42|0
1738043100000|2025-01-28 05:45:00|1289.53|1287.33|1289.29|1287.09|1290.98|1288.78|1289.04|1286.84|0
1738043400000|2025-01-28 05:50:00|1289.53|1287.33|1290.13|1287.93|1290.5|1288.3|1289.29|1287.09|0
1738043700000|2025-01-28 05:55:00|1290.01|1287.81|1293.4|1291.2|1293.64|1291.44|1289.77|1287.57|0
1738044000000|2025-01-28 06:00:00|1293.64|1291.44|1294.85|1292.65|1295.34|1293.14|1293.16|1290.96|0
1738044300000|2025-01-28 06:05:00|1295.1|1292.9|1294.14|1291.94|1295.82|1293.62|1293.76|1291.56|0
1738044600000|2025-01-28 06:10:00|1294.38|1292.18|1294.98|1292.78|1295.95|1293.75|1294.14|1291.94|0
1738044900000|2025-01-28 06:15:00|1294.86|1292.66|1294.38|1292.18|1295.1|1292.9|1293.17|1290.97|0
1738045200000|2025-01-28 06:20:00|1294.49|1292.29|1294.38|1292.18|1295.1|1292.9|1293.89|1291.69|0
1738045500000|2025-01-28 06:25:00|1293.89|1291.69|1292.92|1290.72|1293.89|1291.69|1291.47|1289.27|0
1738045800000|2025-01-28 06:30:00|1293.04|1290.84|1293.65|1291.45|1295.83|1293.63|1293.04|1290.84|0
1738046100000|2025-01-28 06:35:00|1293.52|1291.32|1290.26|1288.06|1293.89|1291.69|1290.01|1287.81|0
1738046400000|2025-01-28 06:40:00|1290.01|1287.81|1289.77|1287.57|1290.5|1288.3|1288.8|1286.6|0
1738046700000|2025-01-28 06:45:00|1289.53|1287.33|1289.77|1287.57|1289.77|1287.57|1287.83|1285.63|0
1738047000000|2025-01-28 06:50:00|1289.53|1287.33|1289.89|1287.69|1290.25|1288.05|1289.04|1286.84|0
1738047300000|2025-01-28 06:55:00|1289.77|1287.57|1291.1|1288.9|1291.34|1289.14|1289.77|1287.57|0
1738047600000|2025-01-28 07:00:00|1290.98|1288.78|1289.28|1287.08|1291.46|1289.26|1287.46|1285.26|0
1738047900000|2025-01-28 07:05:00|1289.53|1287.33|1290.37|1288.17|1291.22|1289.02|1289.16|1286.96|0
1738048200000|2025-01-28 07:10:00|1290.49|1288.29|1290.01|1287.81|1292.67|1290.47|1289.52|1287.32|0
1738048500000|2025-01-28 07:15:00|1289.88|1287.68|1295.58|1293.38|1296.06|1293.86|1289.52|1287.32|0
1738048800000|2025-01-28 07:20:00|1295.21|1293.01|1298.12|1295.92|1298.36|1296.16|1293.64|1291.44|0
1738049100000|2025-01-28 07:25:00|1298|1295.8|1298.24|1296.04|1300.05|1297.85|1296.79|1294.59|0
1738049400000|2025-01-28 07:30:00|1298|1295.8|1300.78|1298.58|1300.91|1298.71|1296.06|1293.86|0
1738049700000|2025-01-28 07:35:00|1300.66|1298.46|1301.75|1299.55|1302.24|1300.04|1299.93|1297.73|0
1738050000000|2025-01-28 07:40:00|1301.99|1299.79|1301.99|1299.79|1301.99|1299.79|1300.41|1298.21|0
1738050300000|2025-01-28 07:45:00|1302.23|1300.03|1300.65|1298.45|1302.23|1300.03|1299.81|1297.61|0
1738050600000|2025-01-28 07:50:00|1300.54|1298.34|1297.87|1295.67|1300.78|1298.58|1297.63|1295.43|0
1738050900000|2025-01-28 07:55:00|1298.11|1295.91|1299.57|1297.37|1300.05|1297.85|1297.63|1295.43|0
1738051200000|2025-01-28 08:00:00|1299.81|1297.61|1304.04|1301.84|1304.04|1301.84|1299.08|1296.88|0
1738051500000|2025-01-28 08:05:00|1303.93|1301.73|1299.32|1297.12|1303.93|1301.73|1296.77|1294.57|0
1738051800000|2025-01-28 08:10:00|1299.57|1297.37|1296.42|1294.22|1299.57|1297.37|1294.72|1292.52|0
1738052100000|2025-01-28 08:15:00|1296.17|1293.97|1299.08|1296.88|1299.08|1296.88|1293.75|1291.55|0
1738052400000|2025-01-28 08:20:00|1299.56|1297.36|1299.32|1297.12|1301.26|1299.06|1298.11|1295.91|0
1738052700000|2025-01-28 08:25:00|1299.44|1297.24|1297.98|1295.78|1301.02|1298.82|1295.93|1293.73|0
1738053000000|2025-01-28 08:30:00|1298.59|1296.39|1302.95|1300.75|1302.95|1300.75|1297.74|1295.54|0
1738053300000|2025-01-28 08:35:00|1302.47|1300.27|1303.68|1301.48|1305.13|1302.93|1301.01|1298.81|0
1738053600000|2025-01-28 08:40:00|1303.19|1300.99|1305.38|1303.18|1305.62|1303.42|1301.98|1299.78|0
1738053900000|2025-01-28 08:45:00|1305.62|1303.42|1308.77|1306.57|1308.77|1306.57|1304.41|1302.21|0
1738054200000|2025-01-28 08:50:00|1308.53|1306.33|1310.95|1308.75|1313.01|1310.81|1307.07|1304.87|0
1738054500000|2025-01-28 08:55:00|1310.46|1308.26|1313.84|1311.64|1315.05|1312.85|1310.08|1307.88|0
1738054800000|2025-01-28 09:00:00|1314.08|1311.88|1316.02|1313.82|1318.45|1316.25|1311.17|1308.97|0
1738055100000|2025-01-28 09:05:00|1315.78|1313.58|1315.53|1313.33|1316.02|1313.82|1313.34|1311.14|0
1738055400000|2025-01-28 09:10:00|1315.64|1313.44|1313.83|1311.63|1316.01|1313.81|1313.58|1311.38|0
1738055700000|2025-01-28 09:15:00|1314.55|1312.35|1313.58|1311.38|1316.25|1314.05|1313.1|1310.9|0
1738056000000|2025-01-28 09:20:00|1313.46|1311.26|1313.46|1311.26|1314.55|1312.35|1312.85|1310.65|0
1738056300000|2025-01-28 09:25:00|1313.58|1311.38|1311.03|1308.83|1315.04|1312.84|1310.91|1308.71|0
1738056600000|2025-01-28 09:30:00|1311.16|1308.96|1310.91|1308.71|1311.64|1309.44|1308.49|1306.29|0
1738056900000|2025-01-28 09:35:00|1311.16|1308.96|1312.37|1310.17|1314.31|1312.11|1310.06|1307.86|0
1738057200000|2025-01-28 09:40:00|1312.61|1310.41|1315.28|1313.08|1315.39|1313.19|1311.88|1309.68|0
1738057500000|2025-01-28 09:45:00|1315.03|1312.83|1316.25|1314.05|1316.61|1314.41|1313.82|1311.62|0
1738057800000|2025-01-28 09:50:00|1316|1313.8|1315.52|1313.32|1316.25|1314.05|1314.79|1312.59|0
1738058100000|2025-01-28 09:55:00|1315.39|1313.19|1316.91|1314.71|1317.22|1315.02|1314.55|1312.35|0
1738058400000|2025-01-28 10:00:00|1317.15|1314.95|1318.37|1316.17|1318.85|1316.65|1316.18|1313.98|0
1738058700000|2025-01-28 10:05:00|1318.61|1316.41|1320.31|1318.11|1321.04|1318.84|1318.37|1316.17|0
1738059000000|2025-01-28 10:10:00|1320.42|1318.22|1319.26|1317.06|1321.69|1319.49|1318.78|1316.58|0
1738059300000|2025-01-28 10:15:00|1319.38|1317.18|1319.99|1317.79|1320.84|1318.64|1319.38|1317.18|0
1738059600000|2025-01-28 10:20:00|1320.11|1317.91|1319.75|1317.55|1321.93|1319.73|1319.75|1317.55|0
1738059900000|2025-01-28 10:25:00|1319.99|1317.79|1319.99|1317.79|1321.21|1319.01|1319.02|1316.82|0
1738060200000|2025-01-28 10:30:00|1320.23|1318.03|1318.78|1316.58|1321.2|1319|1318.78|1316.58|0
1738060500000|2025-01-28 10:35:00|1319.02|1316.82|1318.78|1316.58|1320.72|1318.52|1318.29|1316.09|0
1738060800000|2025-01-28 10:40:00|1319.02|1316.82|1318.53|1316.33|1319.5|1317.3|1317.8|1315.6|0
1738061100000|2025-01-28 10:45:00|1318.77|1316.57|1319.02|1316.82|1319.74|1317.54|1318.29|1316.09|0
1738061400000|2025-01-28 10:50:00|1319.26|1317.06|1317.8|1315.6|1320.47|1318.27|1317.8|1315.6|0
1738061700000|2025-01-28 10:55:00|1318.04|1315.84|1317.32|1315.12|1319.02|1316.82|1316.83|1314.63|0
1738062000000|2025-01-28 11:00:00|1318.04|1315.84|1318.71|1316.51|1319.08|1316.88|1317.13|1314.93|0
1738062300000|2025-01-28 11:05:00|1318.83|1316.63|1318.83|1316.63|1319.8|1317.6|1318.1|1315.9|0
1738062600000|2025-01-28 11:10:00|1318.71|1316.51|1320.53|1318.33|1321.02|1318.82|1318.59|1316.39|0
1738062900000|2025-01-28 11:15:00|1320.29|1318.09|1317.49|1315.29|1320.77|1318.57|1316.89|1314.69|0
1738063200000|2025-01-28 11:20:00|1317.62|1315.42|1314.7|1312.5|1317.86|1315.66|1313.98|1311.78|0
1738063500000|2025-01-28 11:25:00|1314.95|1312.75|1313.26|1311.06|1315.44|1313.24|1313.01|1310.81|0
1738063800000|2025-01-28 11:30:00|1313.74|1311.54|1309.73|1307.53|1314.47|1312.27|1309.13|1306.93|0
1738064100000|2025-01-28 11:35:00|1309.62|1307.42|1310.59|1308.39|1311.31|1309.11|1307.19|1304.99|0
1738064400000|2025-01-28 11:40:00|1311.07|1308.87|1312.04|1309.84|1312.77|1310.57|1310.34|1308.14|0
1738064700000|2025-01-28 11:45:00|1311.8|1309.6|1313.98|1311.78|1314.22|1312.02|1310.83|1308.63|0
1738065000000|2025-01-28 11:50:00|1313.74|1311.54|1311.31|1309.11|1313.98|1311.78|1311.07|1308.87|0
1738065300000|2025-01-28 11:55:00|1310.83|1308.63|1309.61|1307.41|1313.01|1310.81|1309.13|1306.93|0
1738065600000|2025-01-28 12:00:00|1310.83|1308.63|1304.03|1301.83|1310.83|1308.63|1303.31|1301.11|0
1738065900000|2025-01-28 12:05:00|1304.28|1302.08|1302.92|1300.72|1305.34|1303.14|1301.85|1299.65|0
1738066200000|2025-01-28 12:10:00|1302.67|1300.47|1301.33|1299.13|1303.03|1300.83|1300.01|1297.81|0
1738066500000|2025-01-28 12:15:00|1301.7|1299.5|1297.7|1295.5|1302.91|1300.71|1297.58|1295.38|0
1738066800000|2025-01-28 12:20:00|1297.58|1295.38|1301.22|1299.02|1301.94|1299.74|1296.37|1294.17|0
1738067100000|2025-01-28 12:25:00|1301.46|1299.26|1299.03|1296.83|1301.46|1299.26|1298.55|1296.35|0
1738067400000|2025-01-28 12:30:00|1298.18|1295.98|1300.25|1298.05|1300.97|1298.77|1296.37|1294.17|0
1738067700000|2025-01-28 12:35:00|1300|1297.8|1301.46|1299.26|1304.85|1302.65|1299.52|1297.32|0
1738068000000|2025-01-28 12:40:00|1301.7|1299.5|1303.87|1301.67|1304.12|1301.92|1301.08|1298.88|0
1738068300000|2025-01-28 12:45:00|1303.75|1301.55|1303.27|1301.07|1304.35|1302.15|1301.93|1299.73|0
1738068600000|2025-01-28 12:50:00|1303.51|1301.31|1307.87|1305.67|1308.12|1305.92|1303.51|1301.31|0
1738068900000|2025-01-28 12:55:00|1307.63|1305.43|1307.63|1305.43|1309.81|1307.61|1306.42|1304.22|0
1738069200000|2025-01-28 13:00:00|1307.39|1305.19|1307.39|1305.19|1309.81|1307.61|1307.14|1304.94|0
1738069500000|2025-01-28 13:05:00|1307.14|1304.94|1306.17|1303.97|1307.63|1305.43|1304.72|1302.52|0
1738069800000|2025-01-28 13:10:00|1306.05|1303.85|1309.33|1307.13|1310.05|1307.85|1305.93|1303.73|0
1738070100000|2025-01-28 13:15:00|1309.44|1307.24|1308.21|1306.01|1309.81|1307.61|1307.61|1305.41|0
1738070400000|2025-01-28 13:20:00|1308.58|1306.38|1314.88|1312.68|1314.89|1312.69|1308.33|1306.13|0
1738070700000|2025-01-28 13:25:00|1314.64|1312.44|1313.43|1311.23|1315.37|1313.17|1313.43|1311.23|0
1738071000000|2025-01-28 13:30:00|1313.19|1310.99|1309.3|1307.1|1314.88|1312.68|1307.6|1305.4|0
1738071300000|2025-01-28 13:35:00|1309.06|1306.86|1305.91|1303.71|1309.06|1306.86|1303.72|1301.52|0
1738071600000|2025-01-28 13:40:00|1305.66|1303.46|1302.75|1300.55|1306.88|1304.68|1302.02|1299.82|0
1738071900000|2025-01-28 13:45:00|1302.51|1300.31|1302.99|1300.79|1305.18|1302.98|1302.51|1300.31|0
1738072200000|2025-01-28 13:50:00|1303.48|1301.28|1302.15|1299.95|1304.57|1302.37|1301.3|1299.1|0
1738072500000|2025-01-28 13:55:00|1302.39|1300.19|1304.33|1302.13|1305.06|1302.86|1301.66|1299.46|0
1738072800000|2025-01-28 14:00:00|1303.96|1301.76|1305.3|1303.1|1307|1304.8|1303.12|1300.92|0
1738073100000|2025-01-28 14:05:00|1304.57|1302.37|1302.15|1299.95|1305.3|1303.1|1301.78|1299.58|0
1738073400000|2025-01-28 14:10:00|1301.9|1299.7|1302.39|1300.19|1304.09|1301.89|1301.66|1299.46|0
1738073700000|2025-01-28 14:15:00|1302.15|1299.95|1301.9|1299.7|1303.12|1300.92|1300.93|1298.73|0
1738074000000|2025-01-28 14:20:00|1302.14|1299.94|1302.87|1300.67|1304.57|1302.37|1301.66|1299.46|0
1738074300000|2025-01-28 14:25:00|1304.08|1301.88|1306.75|1304.55|1308.21|1306.01|1304.08|1301.88|0
1738074600000|2025-01-28 14:30:00|1307.48|1305.28|1296.56|1294.36|1308.45|1306.25|1294.87|1292.67|0
1738074900000|2025-01-28 14:35:00|1297.05|1294.85|1291.86|1289.66|1297.53|1295.33|1289.29|1287.09|0
1738075200000|2025-01-28 14:40:00|1292.59|1290.39|1284.59|1282.39|1293.8|1291.6|1283.86|1281.66|0
1738075500000|2025-01-28 14:45:00|1286.77|1284.57|1279.26|1277.06|1288.71|1286.51|1274.17|1271.97|0
1738075800000|2025-01-28 14:50:00|1280.47|1278.27|1287.76|1285.56|1287.76|1285.56|1276.59|1274.39|0
1738076100000|2025-01-28 14:55:00|1288|1285.8|1289.33|1287.13|1289.94|1287.74|1285.33|1283.13|0
1738076400000|2025-01-28 15:00:00|1289.57|1287.37|1304.77|1302.57|1305.02|1302.82|1289.57|1287.37|0
1738076700000|2025-01-28 15:05:00|1304.53|1302.33|1299.92|1297.72|1306.71|1304.51|1299.19|1296.99|0
1738077000000|2025-01-28 15:10:00|1300.16|1297.96|1308.33|1306.13|1308.82|1306.62|1299.92|1297.72|0
1738077300000|2025-01-28 15:15:00|1308.57|1306.37|1310.5|1308.3|1310.74|1308.54|1306.86|1304.66|0
1738077600000|2025-01-28 15:20:00|1309.77|1307.57|1320.02|1317.82|1320.02|1317.82|1308.8|1306.6|0
1738077900000|2025-01-28 15:25:00|1320.26|1318.06|1324.63|1322.43|1327.31|1325.11|1319.29|1317.09|0
1738078200000|2025-01-28 15:30:00|1323.91|1321.71|1319.53|1317.33|1324.88|1322.68|1318.32|1316.12|0
1738078500000|2025-01-28 15:35:00|1319.29|1317.09|1324.15|1321.95|1325.48|1323.28|1317.59|1315.39|0
1738078800000|2025-01-28 15:40:00|1324.39|1322.19|1324.36|1322.16|1325.09|1322.89|1321.21|1319.01|0
1738079100000|2025-01-28 15:45:00|1323.88|1321.68|1326.55|1324.35|1327.04|1324.84|1318.29|1316.09|0
1738079400000|2025-01-28 15:50:00|1326.31|1324.11|1325.09|1322.89|1327.28|1325.08|1324.85|1322.65|0
1738079700000|2025-01-28 15:55:00|1324.61|1322.41|1330.44|1328.24|1330.92|1328.72|1324.61|1322.41|0
1738080000000|2025-01-28 16:00:00|1330.68|1328.48|1330.68|1328.48|1334.57|1332.37|1326.06|1323.86|0
1738080300000|2025-01-28 16:05:00|1330.43|1328.23|1332.62|1330.42|1332.62|1330.42|1330.43|1328.23|0
1738080600000|2025-01-28 16:10:00|1332.38|1330.18|1329.95|1327.75|1335.78|1333.58|1328.73|1326.53|0
1738080900000|2025-01-28 16:15:00|1330.43|1328.23|1327.03|1324.83|1332.49|1330.29|1326.79|1324.59|0
1738081200000|2025-01-28 16:20:00|1326.54|1324.34|1320.23|1318.03|1328|1325.8|1320.23|1318.03|0
1738081500000|2025-01-28 16:25:00|1320.96|1318.76|1313.57|1311.37|1320.96|1318.76|1311.14|1308.94|0
1738081800000|2025-01-28 16:30:00|1314.3|1312.1|1316.97|1314.77|1317.46|1315.26|1313.57|1311.37|0
1738082100000|2025-01-28 16:35:00|1316.73|1314.53|1318.91|1316.71|1318.91|1316.71|1310.9|1308.7|0
1738082400000|2025-01-28 16:40:00|1319.15|1316.95|1315.75|1313.55|1319.64|1317.44|1309.69|1307.49|0
1738082700000|2025-01-28 16:45:00|1316.48|1314.28|1321.34|1319.14|1321.34|1319.14|1315.27|1313.07|0
1738083000000|2025-01-28 16:50:00|1321.58|1319.38|1320.61|1318.41|1321.58|1319.38|1310.65|1308.45|0
1738083300000|2025-01-28 16:55:00|1320.37|1318.17|1325.95|1323.75|1325.95|1323.75|1319.39|1317.19|0
1738083600000|2025-01-28 17:00:00|1325.22|1323.02|1327.41|1325.21|1327.65|1325.45|1324.25|1322.05|0
1738083900000|2025-01-28 17:05:00|1327.65|1325.45|1333.97|1331.77|1335.19|1332.99|1327.17|1324.97|0
1738084200000|2025-01-28 17:10:00|1334.46|1332.26|1335.06|1332.86|1336.65|1334.45|1333.73|1331.53|0
1738084500000|2025-01-28 17:15:00|1335.43|1333.23|1336.72|1334.52|1338.67|1336.47|1334.7|1332.5|0
1738084800000|2025-01-28 17:20:00|1336.96|1334.76|1337.69|1335.49|1338.67|1336.47|1335.26|1333.06|0
1738085100000|2025-01-28 17:25:00|1337.45|1335.25|1336.96|1334.76|1337.94|1335.74|1335.99|1333.79|0
1738085400000|2025-01-28 17:30:00|1337.2|1335|1337.93|1335.73|1338.18|1335.98|1336.23|1334.03|0
1738085700000|2025-01-28 17:35:00|1337.69|1335.49|1336.47|1334.27|1338.18|1335.98|1334.77|1332.57|0
1738086000000|2025-01-28 17:40:00|1336.23|1334.03|1335.26|1333.06|1336.72|1334.52|1332.82|1330.62|0
1738086300000|2025-01-28 17:45:00|1335.74|1333.54|1335.26|1333.06|1336.23|1334.03|1332.82|1330.62|0
1738086600000|2025-01-28 17:50:00|1334.77|1332.57|1337.44|1335.24|1337.69|1335.49|1334.53|1332.33|0
1738086900000|2025-01-28 17:55:00|1337.69|1335.49|1338.17|1335.97|1340.36|1338.16|1336.96|1334.76|0
1738087200000|2025-01-28 18:00:00|1338.42|1336.22|1342.07|1339.87|1342.55|1340.35|1337.2|1335|0
1738087500000|2025-01-28 18:05:00|1342.31|1340.11|1342.31|1340.11|1344.74|1342.54|1341.82|1339.62|0
1738087800000|2025-01-28 18:10:00|1342.55|1340.35|1344.99|1342.79|1344.99|1342.79|1342.31|1340.11|0
1738088100000|2025-01-28 18:15:00|1345.23|1343.03|1347.18|1344.98|1347.18|1344.98|1344.99|1342.79|0
1738088400000|2025-01-28 18:20:00|1346.93|1344.73|1344.01|1341.81|1347.18|1344.98|1342.06|1339.86|0
1738088700000|2025-01-28 18:25:00|1343.77|1341.57|1341.33|1339.13|1344.26|1342.06|1340.36|1338.16|0
1738089000000|2025-01-28 18:30:00|1341.58|1339.38|1343.77|1341.57|1344.25|1342.05|1341.33|1339.13|0
1738089300000|2025-01-28 18:35:00|1343.52|1341.32|1339.39|1337.19|1344.25|1342.05|1339.39|1337.19|0
1738089600000|2025-01-28 18:40:00|1338.41|1336.21|1338.65|1336.45|1339.63|1337.43|1335.49|1333.29|0
1738089900000|2025-01-28 18:45:00|1338.41|1336.21|1339.38|1337.18|1339.63|1337.43|1335.98|1333.78|0
1738090200000|2025-01-28 18:50:00|1339.87|1337.67|1339.14|1336.94|1341.57|1339.37|1338.65|1336.45|0
1738090500000|2025-01-28 18:55:00|1338.9|1336.7|1337.86|1335.66|1339.63|1337.43|1336.46|1334.26|0
1738090800000|2025-01-28 19:00:00|1337.62|1335.42|1334.94|1332.74|1338.83|1336.63|1334.94|1332.74|0
1738091100000|2025-01-28 19:05:00|1334.7|1332.5|1333.97|1331.77|1336.4|1334.2|1333.48|1331.28|0
1738091400000|2025-01-28 19:10:00|1334.21|1332.01|1334.21|1332.01|1334.7|1332.5|1332.51|1330.31|0
1738091700000|2025-01-28 19:15:00|1333.72|1331.52|1337.86|1335.66|1338.83|1336.63|1333.72|1331.52|0
1738092000000|2025-01-28 19:20:00|1338.1|1335.9|1339.32|1337.12|1340.29|1338.09|1337.61|1335.41|0
1738092300000|2025-01-28 19:25:00|1339.07|1336.87|1340.29|1338.09|1341.02|1338.82|1337.86|1335.66|0
1738092600000|2025-01-28 19:30:00|1340.53|1338.33|1343.45|1341.25|1343.94|1341.74|1340.53|1338.33|0
1738092900000|2025-01-28 19:35:00|1343.69|1341.49|1344.91|1342.71|1345.88|1343.68|1343.45|1341.25|0
1738093200000|2025-01-28 19:40:00|1345.15|1342.95|1347.83|1345.63|1348.56|1346.36|1345.15|1342.95|0
1738093500000|2025-01-28 19:45:00|1347.59|1345.39|1350.02|1347.82|1350.75|1348.55|1347.59|1345.39|0
1738093800000|2025-01-28 19:50:00|1349.78|1347.58|1351.24|1349.04|1351.24|1349.04|1348.8|1346.6|0
1738094100000|2025-01-28 19:55:00|1350.99|1348.79|1351.24|1349.04|1352.21|1350.01|1350.26|1348.06|0
1738094400000|2025-01-28 20:00:00|1350.99|1348.79|1348.8|1346.6|1350.99|1348.79|1347.34|1345.14|0
1738094700000|2025-01-28 20:05:00|1349.04|1346.84|1348.31|1346.11|1349.29|1347.09|1346.61|1344.41|0
1738095000000|2025-01-28 20:10:00|1348.07|1345.87|1349.29|1347.09|1350.26|1348.06|1347.58|1345.38|0
1738095300000|2025-01-28 20:15:00|1349.04|1346.84|1352.21|1350.01|1352.69|1350.49|1348.56|1346.36|0
1738095600000|2025-01-28 20:20:00|1351.96|1349.76|1352.45|1350.25|1352.94|1350.74|1351.72|1349.52|0
1738095900000|2025-01-28 20:25:00|1352.21|1350.01|1350.5|1348.3|1352.21|1350.01|1349.77|1347.57|0
1738096200000|2025-01-28 20:30:00|1349.53|1347.33|1350.26|1348.06|1351.72|1349.52|1348.8|1346.6|0
1738096500000|2025-01-28 20:35:00|1350.01|1347.81|1348.31|1346.11|1350.5|1348.3|1347.21|1345.01|0
1738096800000|2025-01-28 20:40:00|1348.8|1346.6|1351.72|1349.52|1351.72|1349.52|1348.31|1346.11|0
1738097100000|2025-01-28 20:45:00|1351.96|1349.76|1346.85|1344.65|1351.96|1349.76|1345.63|1343.43|0
1738097400000|2025-01-28 20:50:00|1345.14|1342.94|1350.25|1348.05|1350.25|1348.05|1343.93|1341.73|0
1738097700000|2025-01-28 20:55:00|1349.52|1347.32|1344.66|1342.46|1350.01|1347.81|1343.93|1341.73|0
1738098000000|2025-01-28 21:00:00|1345.39|1343.19|1340.76|1338.56|1345.39|1343.19|1338.57|1336.37|0
1738098300000|2025-01-28 21:05:00|1340.28|1338.08|1341.25|1339.05|1341.49|1339.29|1340.28|1338.08|0
1738098600000|2025-01-28 21:10:00|1341|1338.8|1340.52|1338.32|1341|1338.8|1339.3|1337.1|0
1738098900000|2025-01-28 21:15:00|1340.62|1338.22|1341.1|1338.7|1341.1|1338.7|1339.64|1337.24|0
1738099200000|2025-01-28 21:20:00|1340.86|1338.46|1339.64|1337.24|1340.86|1338.46|1339.64|1337.24|0
1738099500000|2025-01-28 21:25:00|1339.89|1337.49|1339.16|1336.76|1340.13|1337.73|1339.16|1336.76|0
1738099800000|2025-01-28 21:30:00|1338.91|1336.51|1339.16|1336.76|1339.4|1337|1338.67|1336.27|0
1738100100000|2025-01-28 21:35:00|1339.4|1337|1339.4|1337|1340.13|1337.73|1338.42|1336.02|0
1738100400000|2025-01-28 21:40:00|1339.64|1337.24|1339.64|1337.24|1339.88|1337.48|1339.15|1336.75|0
1738100700000|2025-01-28 21:45:00|1339.4|1337|1340.37|1337.97|1340.37|1337.97|1339.4|1337|0
1738101000000|2025-01-28 21:50:00|1340.13|1337.73|1339.64|1337.24|1340.37|1337.97|1339.64|1337.24|0
1738101300000|2025-01-28 21:55:00|1339.88|1337.48|1339.75|1337.35|1339.88|1337.48|1338.67|1336.27|0
1738101600000|2025-01-28 22:00:00|1339.52|1337.12|1339.71|1337.31|1339.71|1337.31|1339.45|1337.05|0
1738101900000|2025-01-28 22:05:00|1339.63|1337.23|1339.45|1337.05|1339.71|1337.31|1339.45|1337.05|0
1738102200000|2025-01-28 22:10:00|1339.49|1337.09|1339.49|1337.09|1339.6|1337.2|1339.34|1336.94|0
1738102500000|2025-01-28 22:15:00|1339.52|1337.12|1339.6|1337.2|1339.77|1337.37|1339.52|1337.12|0
1738102800000|2025-01-28 22:20:00|1339.63|1337.23|1339.56|1337.16|1339.73|1337.33|1339.56|1337.16|0
1738103100000|2025-01-28 22:25:00|1339.66|1337.26|1339.27|1336.87|1339.66|1337.26|1339.27|1336.87|0
1738103700000|2025-01-28 22:35:00|1339.56|1337.16|1339.38|1336.98|1339.56|1337.16|1339.2|1336.8|0
1738104000000|2025-01-28 22:40:00|1339.34|1336.94|1339.3|1336.9|1339.34|1336.94|1339.19|1336.79|0
1738104300000|2025-01-28 22:45:00|1339.38|1336.98|1339.23|1336.83|1339.38|1336.98|1339.09|1336.69|0
1738104600000|2025-01-28 22:50:00|1339.16|1336.76|1339.23|1336.83|1339.34|1336.94|1339.16|1336.76|0
1738104900000|2025-01-28 22:55:00|1339.27|1336.87|1338.83|1336.43|1339.38|1336.98|1338.83|1336.43|0
1738105200000|2025-01-28 23:00:00|1339.26|1336.86|1337.2|1334.8|1339.26|1336.86|1335.25|1332.85|0
1738105500000|2025-01-28 23:05:00|1337.44|1335.04|1337.68|1335.28|1337.93|1335.53|1336.95|1334.55|0
1738105800000|2025-01-28 23:10:00|1337.56|1335.16|1338.17|1335.77|1338.29|1335.89|1336.95|1334.55|0
1738106100000|2025-01-28 23:15:00|1338.04|1335.64|1341.69|1339.29|1342.79|1340.39|1338.04|1335.64|0
1738106400000|2025-01-28 23:20:00|1341.57|1339.17|1339.87|1337.47|1342.06|1339.66|1339.38|1336.98|0
1738106700000|2025-01-28 23:25:00|1339.38|1336.98|1340.84|1338.44|1340.84|1338.44|1338.9|1336.5|0
1738107000000|2025-01-28 23:30:00|1340.6|1338.2|1338.04|1335.64|1340.6|1338.2|1337.92|1335.52|0
1738107300000|2025-01-28 23:35:00|1337.92|1335.52|1337.92|1335.52|1338.9|1336.5|1337.68|1335.28|0
1738107600000|2025-01-28 23:40:00|1337.8|1335.4|1338.41|1336.01|1338.41|1336.01|1336.95|1334.55|0
1738107900000|2025-01-28 23:45:00|1338.28|1335.88|1337.92|1335.52|1339.38|1336.98|1337.68|1335.28|0
1738108200000|2025-01-28 23:50:00|1337.68|1335.28|1337.19|1334.79|1338.28|1335.88|1336.95|1334.55|0
1738108500000|2025-01-28 23:55:00|1337.68|1335.28|1335.73|1333.33|1338.41|1336.01|1335.73|1333.33|0
1738108800000|2025-01-29 00:00:00|1336.22|1333.82|1339.62|1337.22|1339.86|1337.46|1335.24|1332.84|0
1738109100000|2025-01-29 00:05:00|1339.49|1337.09|1339.38|1336.98|1341.81|1339.41|1339.13|1336.73|0
1738109400000|2025-01-29 00:10:00|1339.49|1337.09|1338.16|1335.76|1339.86|1337.46|1337.67|1335.27|0
1738109700000|2025-01-29 00:15:00|1338.65|1336.25|1337.67|1335.27|1339.38|1336.98|1337.43|1335.03|0
1738110000000|2025-01-29 00:20:00|1337.43|1335.03|1338.65|1336.25|1338.89|1336.49|1336.94|1334.54|0
1738110300000|2025-01-29 00:25:00|1338.52|1336.12|1338.52|1336.12|1339.13|1336.73|1337.91|1335.51|0
1738110600000|2025-01-29 00:30:00|1339.37|1336.97|1338.16|1335.76|1339.86|1337.46|1338.03|1335.63|0
1738110900000|2025-01-29 00:35:00|1338.27|1335.87|1337.67|1335.27|1338.4|1336|1336.7|1334.3|0
1738111200000|2025-01-29 00:40:00|1337.91|1335.51|1338.64|1336.24|1339.13|1336.73|1337.67|1335.27|0
1738111500000|2025-01-29 00:45:00|1338.89|1336.49|1340.35|1337.95|1340.35|1337.95|1338.89|1336.49|0
1738111800000|2025-01-29 00:50:00|1340.1|1337.7|1340.34|1337.94|1340.35|1337.95|1339.61|1337.21|0
1738112100000|2025-01-29 00:55:00|1340.59|1338.19|1340.83|1338.43|1341.07|1338.67|1340.1|1337.7|0
1738112400000|2025-01-29 01:00:00|1340.59|1338.19|1340.83|1338.43|1341.56|1339.16|1340.1|1337.7|0
1738112700000|2025-01-29 01:05:00|1340.59|1338.19|1339.13|1336.73|1340.59|1338.19|1338.64|1336.24|0
1738113000000|2025-01-29 01:10:00|1338.88|1336.48|1339.37|1336.97|1340.34|1337.94|1338.64|1336.24|0
1738113300000|2025-01-29 01:15:00|1339.49|1337.09|1340.1|1337.7|1340.1|1337.7|1338.88|1336.48|0
1738113600000|2025-01-29 01:20:00|1340.34|1337.94|1339.85|1337.45|1340.34|1337.94|1339.48|1337.08|0
1738113900000|2025-01-29 01:25:00|1339.61|1337.21|1341.07|1338.67|1341.31|1338.91|1339.61|1337.21|0
1738114200000|2025-01-29 01:30:00|1340.97|1338.77|1341.7|1339.5|1341.94|1339.74|1340.97|1338.77|0
1738114500000|2025-01-29 01:35:00|1341.94|1339.74|1342.19|1339.99|1342.19|1339.99|1340.73|1338.53|0
1738114800000|2025-01-29 01:40:00|1342.06|1339.86|1341.21|1339.01|1342.06|1339.86|1340.48|1338.28|0
1738115100000|2025-01-29 01:45:00|1341.08|1338.88|1341.21|1339.01|1341.94|1339.74|1340.72|1338.52|0
1738115400000|2025-01-29 01:50:00|1341.08|1338.88|1340.72|1338.52|1341.45|1339.25|1340.72|1338.52|0
1738115700000|2025-01-29 01:55:00|1340.84|1338.64|1340.24|1338.04|1340.97|1338.77|1340.24|1338.04|0
1738116000000|2025-01-29 02:00:00|1340.48|1338.28|1340.48|1338.28|1341.21|1339.01|1340.48|1338.28|0
1738116300000|2025-01-29 02:05:00|1340.72|1338.52|1340.48|1338.28|1340.96|1338.76|1340.23|1338.03|0
1738116600000|2025-01-29 02:10:00|1340.59|1338.39|1340.72|1338.52|1340.96|1338.76|1340.48|1338.28|0
1738116900000|2025-01-29 02:15:00|1340.48|1338.28|1339.26|1337.06|1340.48|1338.28|1339.02|1336.82|0
1738117200000|2025-01-29 02:20:00|1339.38|1337.18|1339.59|1337.39|1339.59|1337.39|1338.77|1336.57|0
1738117500000|2025-01-29 02:25:00|1339.84|1337.64|1339.59|1337.39|1339.84|1337.64|1338.98|1336.78|0
1738117800000|2025-01-29 02:30:00|1339.83|1337.63|1341.29|1339.09|1341.54|1339.34|1339.83|1337.63|0
1738118100000|2025-01-29 02:35:00|1341.54|1339.34|1341.29|1339.09|1341.54|1339.34|1341.05|1338.85|0
1738118400000|2025-01-29 02:40:00|1341.54|1339.34|1343|1340.8|1343.24|1341.04|1341.54|1339.34|0
1738118700000|2025-01-29 02:45:00|1342.75|1340.55|1342.75|1340.55|1343.97|1341.77|1342.75|1340.55|0
1738119000000|2025-01-29 02:50:00|1342.51|1340.31|1342.62|1340.42|1342.75|1340.55|1342.02|1339.82|0
1738119300000|2025-01-29 02:55:00|1342.75|1340.55|1342.75|1340.55|1343.72|1341.52|1342.51|1340.31|0
1738119600000|2025-01-29 03:00:00|1342.99|1340.79|1342.51|1340.31|1342.99|1340.79|1342.51|1340.31|0
1738119900000|2025-01-29 03:05:00|1342.75|1340.55|1340.32|1338.12|1342.75|1340.55|1340.07|1337.87|0
1738120200000|2025-01-29 03:10:00|1340.07|1337.87|1340.56|1338.36|1340.56|1338.36|1339.34|1337.14|0
1738120500000|2025-01-29 03:15:00|1340.43|1338.23|1340.56|1338.36|1341.04|1338.84|1340.07|1337.87|0
1738120800000|2025-01-29 03:20:00|1340.31|1338.11|1338.12|1335.92|1340.31|1338.11|1337.88|1335.68|0
1738121100000|2025-01-29 03:25:00|1338.24|1336.04|1339.1|1336.9|1339.58|1337.38|1338.24|1336.04|0
1738121400000|2025-01-29 03:30:00|1338.85|1336.65|1338.37|1336.17|1338.85|1336.65|1337.39|1335.19|0
1738121700000|2025-01-29 03:35:00|1338.61|1336.41|1340.07|1337.87|1340.56|1338.36|1338.61|1336.41|0
1738122000000|2025-01-29 03:40:00|1340.31|1338.11|1339.82|1337.62|1340.31|1338.11|1339.09|1336.89|0
1738122300000|2025-01-29 03:45:00|1339.58|1337.38|1340.31|1338.11|1340.55|1338.35|1339.58|1337.38|0
1738122600000|2025-01-29 03:50:00|1340.55|1338.35|1341.04|1338.84|1341.28|1339.08|1340.55|1338.35|0
1738122900000|2025-01-29 03:55:00|1340.8|1338.6|1342.5|1340.3|1342.74|1340.54|1340.31|1338.11|0
1738123200000|2025-01-29 04:00:00|1342.74|1340.54|1345.42|1343.22|1345.91|1343.71|1342.74|1340.54|0
1738123500000|2025-01-29 04:05:00|1345.17|1342.97|1344.93|1342.73|1345.42|1343.22|1344.44|1342.24|0
1738123800000|2025-01-29 04:10:00|1344.8|1342.6|1346.39|1344.19|1346.63|1344.43|1344.69|1342.49|0
1738124100000|2025-01-29 04:15:00|1346.63|1344.43|1346.88|1344.68|1347.36|1345.16|1346.39|1344.19|0
1738124400000|2025-01-29 04:20:00|1346.63|1344.43|1347.12|1344.92|1347.12|1344.92|1345.66|1343.46|0
1738124700000|2025-01-29 04:25:00|1346.88|1344.68|1347.61|1345.41|1347.85|1345.65|1346.63|1344.43|0
1738125000000|2025-01-29 04:30:00|1347.36|1345.16|1347.12|1344.92|1347.36|1345.16|1346.39|1344.19|0
1738125300000|2025-01-29 04:35:00|1347.36|1345.16|1346.39|1344.19|1347.36|1345.16|1346.14|1343.94|0
1738125600000|2025-01-29 04:40:00|1346.26|1344.06|1346.63|1344.43|1347.12|1344.92|1345.9|1343.7|0
1738125900000|2025-01-29 04:45:00|1346.87|1344.67|1346.39|1344.19|1346.99|1344.79|1346.14|1343.94|0
1738126200000|2025-01-29 04:50:00|1346.63|1344.43|1346.63|1344.43|1346.87|1344.67|1346.39|1344.19|0
1738126500000|2025-01-29 04:55:00|1346.39|1344.19|1345.41|1343.21|1346.5|1344.3|1345.17|1342.97|0
1738126800000|2025-01-29 05:00:00|1345.17|1342.97|1345.41|1343.21|1345.41|1343.21|1344.92|1342.72|0
1738127100000|2025-01-29 05:05:00|1345.65|1343.45|1345.77|1343.57|1345.77|1343.57|1344.92|1342.72|0
1738127400000|2025-01-29 05:10:00|1345.65|1343.45|1344.92|1342.72|1346.14|1343.94|1344.92|1342.72|0
1738127700000|2025-01-29 05:15:00|1345.17|1342.97|1345.9|1343.7|1346.38|1344.18|1344.92|1342.72|0
1738128000000|2025-01-29 05:20:00|1346.01|1343.81|1345.65|1343.45|1346.01|1343.81|1345.16|1342.96|0
1738128300000|2025-01-29 05:25:00|1345.89|1343.69|1346.14|1343.94|1346.14|1343.94|1345.65|1343.45|0
1738128600000|2025-01-29 05:30:00|1345.89|1343.69|1344.68|1342.48|1346.14|1343.94|1344.19|1341.99|0
1738128900000|2025-01-29 05:35:00|1344.55|1342.35|1344.43|1342.23|1344.92|1342.72|1344.19|1341.99|0
1738129200000|2025-01-29 05:40:00|1344.19|1341.99|1343.46|1341.26|1344.55|1342.35|1343.46|1341.26|0
1738129500000|2025-01-29 05:45:00|1343.21|1341.01|1343.94|1341.74|1343.94|1341.74|1342.73|1340.53|0
1738129800000|2025-01-29 05:50:00|1344.19|1341.99|1342.48|1340.28|1344.43|1342.23|1342|1339.8|0
1738130100000|2025-01-29 05:55:00|1342.24|1340.04|1342.73|1340.53|1342.73|1340.53|1342.24|1340.04|0
1738130400000|2025-01-29 06:00:00|1345.65|1343.45|1353.44|1351.24|1357.69|1355.49|1345.65|1343.45|0
1738130700000|2025-01-29 06:05:00|1353.55|1351.35|1351.73|1349.53|1353.55|1351.35|1350.51|1348.31|0
1738131000000|2025-01-29 06:10:00|1351.98|1349.78|1352.33|1350.13|1353.68|1351.48|1351|1348.8|0
1738131300000|2025-01-29 06:15:00|1352.46|1350.26|1352.95|1350.75|1354.17|1351.97|1351.97|1349.77|0
1738131600000|2025-01-29 06:20:00|1352.7|1350.5|1352.95|1350.75|1353.43|1351.23|1350.76|1348.56|0
1738131900000|2025-01-29 06:25:00|1352.33|1350.13|1353.19|1350.99|1353.19|1350.99|1351|1348.8|0
1738132200000|2025-01-29 06:30:00|1353.43|1351.23|1355.14|1352.94|1357.09|1354.89|1353.43|1351.23|0
1738132500000|2025-01-29 06:35:00|1354.89|1352.69|1356.11|1353.91|1356.11|1353.91|1353.68|1351.48|0
1738132800000|2025-01-29 06:40:00|1356.47|1354.27|1357.2|1355|1358.55|1356.35|1356.35|1354.15|0
1738133100000|2025-01-29 06:45:00|1357.57|1355.37|1355.38|1353.18|1358.06|1355.86|1355.14|1352.94|0
1738133400000|2025-01-29 06:50:00|1355.5|1353.3|1355.62|1353.42|1355.62|1353.42|1354.4|1352.2|0
1738133700000|2025-01-29 06:55:00|1355.5|1353.3|1355.38|1353.18|1356.47|1354.27|1355.14|1352.94|0
1738134000000|2025-01-29 07:00:00|1355.62|1353.42|1353.43|1351.23|1355.62|1353.42|1353.43|1351.23|0
1738134300000|2025-01-29 07:05:00|1353.67|1351.47|1354.65|1352.45|1355.13|1352.93|1353.55|1351.35|0
1738134600000|2025-01-29 07:10:00|1354.76|1352.56|1352.94|1350.74|1354.89|1352.69|1352.94|1350.74|0
1738134900000|2025-01-29 07:15:00|1353.18|1350.98|1353.18|1350.98|1353.67|1351.47|1352.21|1350.01|0
1738135200000|2025-01-29 07:20:00|1352.7|1350.5|1352.21|1350.01|1353.43|1351.23|1352.21|1350.01|0
1738135500000|2025-01-29 07:25:00|1352.7|1350.5|1352.45|1350.25|1352.94|1350.74|1351.11|1348.91|0
1738135800000|2025-01-29 07:30:00|1352.7|1350.5|1352.21|1350.01|1353.43|1351.23|1351.96|1349.76|0
1738136100000|2025-01-29 07:35:00|1352.45|1350.25|1351.96|1349.76|1353.43|1351.23|1351.72|1349.52|0
1738136400000|2025-01-29 07:40:00|1351.84|1349.64|1351.35|1349.15|1352.21|1350.01|1350.99|1348.79|0
1738136700000|2025-01-29 07:45:00|1351.23|1349.03|1351.35|1349.15|1352.21|1350.01|1350.99|1348.79|0
1738137000000|2025-01-29 07:50:00|1351.48|1349.28|1352.45|1350.25|1352.94|1350.74|1351.23|1349.03|0
1738137300000|2025-01-29 07:55:00|1352.69|1350.49|1353.18|1350.98|1353.18|1350.98|1352.2|1350|0
1738137600000|2025-01-29 08:00:00|1352.94|1350.74|1353.91|1351.71|1354.4|1352.2|1352.45|1350.25|0
1738137900000|2025-01-29 08:05:00|1353.78|1351.58|1353.66|1351.46|1354.15|1351.95|1352.93|1350.73|0
1738138200000|2025-01-29 08:10:00|1353.42|1351.22|1352.47|1350.27|1355.15|1352.95|1352.47|1350.27|0
1738138500000|2025-01-29 08:15:00|1352.23|1350.03|1353.69|1351.49|1353.81|1351.61|1350.53|1348.33|0
1738138800000|2025-01-29 08:20:00|1353.81|1351.61|1353.44|1351.24|1353.93|1351.73|1352.47|1350.27|0
1738139100000|2025-01-29 08:25:00|1353.69|1351.49|1353.44|1351.24|1354.42|1352.22|1353.2|1351|0
1738139400000|2025-01-29 08:30:00|1353.2|1351|1354.66|1352.46|1355.15|1352.95|1352.96|1350.76|0
1738139700000|2025-01-29 08:35:00|1354.42|1352.22|1352.1|1349.9|1354.42|1352.22|1350.04|1347.84|0
1738140000000|2025-01-29 08:40:00|1352.23|1350.03|1352.47|1350.27|1352.95|1350.75|1351.25|1349.05|0
1738140300000|2025-01-29 08:45:00|1352.71|1350.51|1352.71|1350.51|1353.68|1351.48|1352.1|1349.9|0
1738140600000|2025-01-29 08:50:00|1353.07|1350.87|1352.22|1350.02|1353.2|1351|1351.74|1349.54|0
1738140900000|2025-01-29 08:55:00|1352.34|1350.14|1350.52|1348.32|1352.34|1350.14|1350.52|1348.32|0
1738141200000|2025-01-29 09:00:00|1350.28|1348.08|1346.14|1343.94|1351.01|1348.81|1346.14|1343.94|0
1738141500000|2025-01-29 09:05:00|1345.41|1343.21|1348.08|1345.88|1349.54|1347.34|1344.19|1341.99|0
1738141800000|2025-01-29 09:10:00|1348.81|1346.61|1351.73|1349.53|1351.98|1349.78|1348.81|1346.61|0
1738142100000|2025-01-29 09:15:00|1351.49|1349.29|1349.06|1346.86|1351.49|1349.29|1347.35|1345.15|0
1738142400000|2025-01-29 09:20:00|1349.17|1346.97|1347.35|1345.15|1350.03|1347.83|1346.14|1343.94|0
1738142700000|2025-01-29 09:25:00|1347.11|1344.91|1348.33|1346.13|1348.81|1346.61|1346.38|1344.18|0
1738143000000|2025-01-29 09:30:00|1348.08|1345.88|1345.52|1343.32|1348.08|1345.88|1345.41|1343.21|0
1738143300000|2025-01-29 09:35:00|1345.77|1343.57|1346.86|1344.66|1347.35|1345.15|1345.16|1342.96|0
1738143600000|2025-01-29 09:40:00|1347.11|1344.91|1348.44|1346.24|1348.81|1346.61|1346.62|1344.42|0
1738143900000|2025-01-29 09:45:00|1348.32|1346.12|1350.76|1348.56|1350.76|1348.56|1347.59|1345.39|0
1738144200000|2025-01-29 09:50:00|1350.63|1348.43|1351.24|1349.04|1351.97|1349.77|1349.3|1347.1|0
1738144500000|2025-01-29 09:55:00|1351.12|1348.92|1349.78|1347.58|1351.48|1349.28|1348.56|1346.36|0
1738144800000|2025-01-29 10:00:00|1350.02|1347.82|1348.56|1346.36|1350.51|1348.31|1348.56|1346.36|0
1738145100000|2025-01-29 10:05:00|1348.08|1345.88|1349.41|1347.21|1350.27|1348.07|1347.95|1345.75|0
1738145400000|2025-01-29 10:10:00|1349.54|1347.34|1350.27|1348.07|1351.24|1349.04|1349.54|1347.34|0
1738145700000|2025-01-29 10:15:00|1350.51|1348.31|1348.56|1346.36|1350.51|1348.31|1348.32|1346.12|0
1738146000000|2025-01-29 10:20:00|1348.43|1346.23|1349.29|1347.09|1349.65|1347.45|1348.43|1346.23|0
1738146300000|2025-01-29 10:25:00|1349.05|1346.85|1347.34|1345.14|1349.53|1347.33|1346.86|1344.66|0
1738146600000|2025-01-29 10:30:00|1347.1|1344.9|1349.05|1346.85|1349.53|1347.33|1346.13|1343.93|0
1738146900000|2025-01-29 10:35:00|1348.56|1346.36|1350.26|1348.06|1351.24|1349.04|1347.83|1345.63|0
1738147200000|2025-01-29 10:40:00|1350.14|1347.94|1350.75|1348.55|1352.21|1350.01|1350.14|1347.94|0
1738147500000|2025-01-29 10:45:00|1350.5|1348.3|1350.99|1348.79|1351.48|1349.28|1350.26|1348.06|0
1738147800000|2025-01-29 10:50:00|1350.75|1348.55|1351.23|1349.03|1351.23|1349.03|1350.02|1347.82|0
1738148100000|2025-01-29 10:55:00|1351.35|1349.15|1351.96|1349.76|1352.94|1350.74|1351.23|1349.03|0
1738148400000|2025-01-29 11:00:00|1351.72|1349.52|1350.68|1348.48|1351.72|1349.52|1349.29|1347.09|0
1738148700000|2025-01-29 11:05:00|1350.44|1348.24|1351.41|1349.21|1351.41|1349.21|1349.95|1347.75|0
1738149000000|2025-01-29 11:10:00|1351.66|1349.46|1349.85|1347.65|1351.66|1349.46|1349.85|1347.65|0
1738149300000|2025-01-29 11:15:00|1349.61|1347.41|1348.99|1346.79|1350.21|1348.01|1348.14|1345.94|0
1738149600000|2025-01-29 11:20:00|1348.87|1346.67|1348.87|1346.67|1349.6|1347.4|1347.9|1345.7|0
1738149900000|2025-01-29 11:25:00|1349.12|1346.92|1350.09|1347.89|1350.33|1348.13|1348.63|1346.43|0
1738150200000|2025-01-29 11:30:00|1350.58|1348.38|1348.39|1346.19|1350.58|1348.38|1348.14|1345.94|0
1738150500000|2025-01-29 11:35:00|1348.14|1345.94|1348.87|1346.67|1349.6|1347.4|1347.17|1344.97|0
1738150800000|2025-01-29 11:40:00|1348.74|1346.54|1351.31|1349.11|1351.31|1349.11|1348.63|1346.43|0
1738151100000|2025-01-29 11:45:00|1351.55|1349.35|1351.55|1349.35|1352.28|1350.08|1351.06|1348.86|0
1738151400000|2025-01-29 11:50:00|1351.79|1349.59|1353.25|1351.05|1353.25|1351.05|1351.3|1349.1|0
1738151700000|2025-01-29 11:55:00|1353.5|1351.3|1353.25|1351.05|1354.71|1352.51|1353.01|1350.81|0
1738152000000|2025-01-29 12:00:00|1353.01|1350.81|1350.82|1348.62|1353.01|1350.81|1350.33|1348.13|0
1738152300000|2025-01-29 12:05:00|1351.06|1348.86|1349.35|1347.15|1351.79|1349.59|1348.62|1346.42|0
1738152600000|2025-01-29 12:10:00|1349.71|1347.51|1348.38|1346.18|1350.33|1348.13|1348.38|1346.18|0
1738152900000|2025-01-29 12:15:00|1348.62|1346.42|1346.68|1344.48|1349.35|1347.15|1346.19|1343.99|0
1738153200000|2025-01-29 12:20:00|1346.19|1343.99|1347.52|1345.32|1348.25|1346.05|1345.46|1343.26|0
1738153500000|2025-01-29 12:25:00|1347.65|1345.45|1346.67|1344.47|1348.13|1345.93|1346.19|1343.99|0
1738153800000|2025-01-29 12:30:00|1346.55|1344.35|1344.97|1342.77|1346.55|1344.35|1344.48|1342.28|0
1738154100000|2025-01-29 12:35:00|1345.7|1343.5|1345.94|1343.74|1346.92|1344.72|1345.46|1343.26|0
1738154400000|2025-01-29 12:40:00|1345.7|1343.5|1343.99|1341.79|1345.94|1343.74|1343.99|1341.79|0
1738154700000|2025-01-29 12:45:00|1344.24|1342.04|1344.24|1342.04|1345.45|1343.25|1343.99|1341.79|0
1738155000000|2025-01-29 12:50:00|1343.99|1341.79|1342.78|1340.58|1345.57|1343.37|1342.53|1340.33|0
1738155300000|2025-01-29 12:55:00|1343.02|1340.82|1344.72|1342.52|1345.7|1343.5|1342.29|1340.09|0
1738155600000|2025-01-29 13:00:00|1344.24|1342.04|1343.75|1341.55|1344.72|1342.52|1342.89|1340.69|0
1738155900000|2025-01-29 13:05:00|1343.26|1341.06|1337.91|1335.71|1343.26|1341.06|1337.18|1334.98|0
1738156200000|2025-01-29 13:10:00|1338.39|1336.19|1336.2|1334|1338.64|1336.44|1335.47|1333.27|0
1738156500000|2025-01-29 13:15:00|1336.08|1333.88|1333.28|1331.08|1337.66|1335.46|1332.8|1330.6|0
1738156800000|2025-01-29 13:20:00|1333.53|1331.33|1331.94|1329.74|1336.2|1334|1330.99|1328.79|0
1738157100000|2025-01-29 13:25:00|1331.7|1329.5|1331.7|1329.5|1333.64|1331.44|1329.99|1327.79|0
1738157400000|2025-01-29 13:30:00|1331.45|1329.25|1331.21|1329.01|1332.43|1330.23|1328.05|1325.85|0
1738157700000|2025-01-29 13:35:00|1331.08|1328.88|1330.97|1328.77|1333.15|1330.95|1328.29|1326.09|0
1738158000000|2025-01-29 13:40:00|1331.21|1329.01|1330.23|1328.03|1333.4|1331.2|1329.5|1327.3|0
1738158300000|2025-01-29 13:45:00|1329.99|1327.79|1330.62|1328.42|1330.86|1328.66|1328.18|1325.98|0
1738158600000|2025-01-29 13:50:00|1329.89|1327.69|1329.03|1326.83|1330.62|1328.42|1327.7|1325.5|0
1738158900000|2025-01-29 13:55:00|1329.16|1326.96|1333.78|1331.58|1333.78|1331.58|1328.91|1326.71|0
1738159200000|2025-01-29 14:00:00|1334.02|1331.82|1335.48|1333.28|1336.46|1334.26|1333.65|1331.45|0
1738159500000|2025-01-29 14:05:00|1335.6|1333.4|1331.83|1329.63|1336.21|1334.01|1331.59|1329.39|0
1738159800000|2025-01-29 14:10:00|1331.59|1329.39|1335.48|1333.28|1335.48|1333.28|1331.59|1329.39|0
1738160100000|2025-01-29 14:15:00|1335.72|1333.52|1337.65|1335.45|1337.65|1335.45|1334.98|1332.78|0
1738160400000|2025-01-29 14:20:00|1337.41|1335.21|1337.41|1335.21|1338.26|1336.06|1337.04|1334.84|0
1738160700000|2025-01-29 14:25:00|1337.28|1335.08|1336.44|1334.24|1338.63|1336.43|1334.24|1332.04|0
1738161000000|2025-01-29 14:30:00|1335.71|1333.51|1330.59|1328.39|1338.63|1336.43|1330.11|1327.91|0
1738161300000|2025-01-29 14:35:00|1331.08|1328.88|1332.31|1330.11|1333.04|1330.84|1327.93|1325.73|0
1738161600000|2025-01-29 14:40:00|1332.79|1330.59|1325.86|1323.66|1333.52|1331.32|1323.26|1321.06|0
1738161900000|2025-01-29 14:45:00|1325.74|1323.54|1326.23|1324.03|1330.61|1328.41|1324.04|1321.84|0
1738162200000|2025-01-29 14:50:00|1326.72|1324.52|1331.34|1329.14|1333.29|1331.09|1325.26|1323.06|0
1738162500000|2025-01-29 14:55:00|1331.58|1329.38|1331.44|1329.24|1334.26|1332.06|1328.42|1326.22|0
1738162800000|2025-01-29 15:00:00|1332.41|1330.21|1334.12|1331.92|1336.31|1334.11|1330.95|1328.75|0
1738163100000|2025-01-29 15:05:00|1334.36|1332.16|1338.36|1336.16|1339.33|1337.13|1333.87|1331.67|0
1738163400000|2025-01-29 15:10:00|1338.11|1335.91|1332.27|1330.07|1338.6|1336.4|1326.92|1324.72|0
1738163700000|2025-01-29 15:15:00|1332.03|1329.83|1331.96|1329.76|1334.22|1332.02|1328.38|1326.18|0
1738164000000|2025-01-29 15:20:00|1331.22|1329.02|1333.42|1331.22|1336.58|1334.38|1329.03|1326.83|0
1738164300000|2025-01-29 15:25:00|1332.93|1330.73|1328.3|1326.1|1333.42|1331.22|1325.87|1323.67|0
1738164600000|2025-01-29 15:30:00|1328.55|1326.35|1330.01|1327.81|1330.98|1328.78|1326.6|1324.4|0
1738164900000|2025-01-29 15:35:00|1329.52|1327.32|1330.01|1327.81|1331.47|1329.27|1328.79|1326.59|0
1738165200000|2025-01-29 15:40:00|1330.25|1328.05|1325.62|1323.42|1333.41|1331.21|1323.68|1321.48|0
1738165500000|2025-01-29 15:45:00|1326.11|1323.91|1328.07|1325.87|1328.07|1325.87|1323.68|1321.48|0
1738165800000|2025-01-29 15:50:00|1327.82|1325.62|1330.5|1328.3|1330.74|1328.54|1327.82|1325.62|0
1738166100000|2025-01-29 15:55:00|1330.26|1328.06|1326.6|1324.4|1330.26|1328.06|1325.14|1322.94|0
1738166400000|2025-01-29 16:00:00|1327.09|1324.89|1329.04|1326.84|1330.25|1328.05|1326.12|1323.92|0
1738166700000|2025-01-29 16:05:00|1328.79|1326.59|1324.41|1322.21|1328.79|1326.59|1322.22|1320.02|0
1738167000000|2025-01-29 16:10:00|1324.9|1322.7|1325.39|1323.19|1326.12|1323.92|1322.83|1320.63|0
1738167300000|2025-01-29 16:15:00|1324.9|1322.7|1323.79|1321.59|1325.87|1323.67|1320.88|1318.68|0
1738167600000|2025-01-29 16:20:00|1324.28|1322.08|1325.5|1323.3|1325.5|1323.3|1321.36|1319.16|0
1738167900000|2025-01-29 16:25:00|1325.61|1323.41|1323.31|1321.11|1326.23|1324.03|1323.31|1321.11|0
1738168200000|2025-01-29 16:30:00|1322.82|1320.62|1325.74|1323.54|1325.98|1323.78|1322.09|1319.89|0
1738168500000|2025-01-29 16:35:00|1325.98|1323.78|1319.9|1317.7|1327.93|1325.73|1319.66|1317.46|0
1738168800000|2025-01-29 16:40:00|1320.39|1318.19|1324.17|1321.97|1324.17|1321.97|1318.34|1316.14|0
1738169100000|2025-01-29 16:45:00|1324.42|1322.22|1326.61|1324.41|1326.85|1324.65|1322.47|1320.27|0
1738169400000|2025-01-29 16:50:00|1326.85|1324.65|1327.68|1325.48|1328.17|1325.97|1324.05|1321.85|0
1738169700000|2025-01-29 16:55:00|1327.44|1325.24|1321.11|1318.91|1327.44|1325.24|1319.17|1316.97|0
1738170000000|2025-01-29 17:00:00|1321.36|1319.16|1328.65|1326.45|1328.9|1326.7|1320.63|1318.43|0
1738170300000|2025-01-29 17:05:00|1328.9|1326.7|1327.73|1325.53|1330.36|1328.16|1326.51|1324.31|0
1738170600000|2025-01-29 17:10:00|1327.97|1325.77|1327.48|1325.28|1329.43|1327.23|1325.78|1323.58|0
1738170900000|2025-01-29 17:15:00|1327.24|1325.04|1330.16|1327.96|1330.89|1328.69|1327|1324.8|0
1738171200000|2025-01-29 17:20:00|1330.4|1328.2|1331.13|1328.93|1332.59|1330.39|1329.91|1327.71|0
1738171500000|2025-01-29 17:25:00|1331.37|1329.17|1329.12|1326.92|1332.83|1330.63|1327.9|1325.7|0
1738171800000|2025-01-29 17:30:00|1329.61|1327.41|1329.36|1327.16|1331.55|1329.35|1329.12|1326.92|0
1738172100000|2025-01-29 17:35:00|1329.12|1326.92|1327.48|1325.28|1329.91|1327.71|1327.48|1325.28|0
1738172400000|2025-01-29 17:40:00|1327.24|1325.04|1326.5|1324.3|1328.69|1326.49|1326.02|1323.82|0
1738172700000|2025-01-29 17:45:00|1326.26|1324.06|1323.54|1321.34|1326.5|1324.3|1322.61|1320.41|0
1738173000000|2025-01-29 17:50:00|1323.78|1321.58|1321.83|1319.63|1323.78|1321.58|1321.59|1319.39|0
1738173300000|2025-01-29 17:55:00|1322.08|1319.88|1319.65|1317.45|1322.56|1320.36|1318.19|1315.99|0
1738173600000|2025-01-29 18:00:00|1319.89|1317.69|1299.14|1296.94|1322.08|1319.88|1296.23|1294.03|0
1738173900000|2025-01-29 18:05:00|1299.38|1297.18|1315.9|1313.7|1316.01|1313.81|1297.2|1295|0
1738174200000|2025-01-29 18:10:00|1315.66|1313.46|1315.17|1312.97|1318.09|1315.89|1307.63|1305.43|0
1738174500000|2025-01-29 18:15:00|1314.93|1312.73|1313.71|1311.51|1317.12|1314.92|1312.5|1310.3|0
1738174800000|2025-01-29 18:20:00|1313.95|1311.75|1315.9|1313.7|1315.9|1313.7|1310.55|1308.35|0
1738175100000|2025-01-29 18:25:00|1315.17|1312.97|1321.78|1319.58|1322.27|1320.07|1315.17|1312.97|0
1738175400000|2025-01-29 18:30:00|1322.03|1319.83|1320.13|1317.93|1324.99|1322.79|1319.4|1317.2|0
1738175700000|2025-01-29 18:35:00|1320.37|1318.17|1314.29|1312.09|1322.32|1320.12|1313.07|1310.87|0
1738176000000|2025-01-29 18:40:00|1314.05|1311.85|1314.31|1312.11|1316.87|1314.67|1313.22|1311.02|0
1738176300000|2025-01-29 18:45:00|1314.92|1312.72|1319.9|1317.7|1320.99|1318.79|1313.46|1311.26|0
1738176600000|2025-01-29 18:50:00|1319.65|1317.45|1317.46|1315.26|1319.9|1317.7|1315.27|1313.07|0
1738176900000|2025-01-29 18:55:00|1317.22|1315.02|1314.17|1311.97|1317.33|1315.13|1314.05|1311.85|0
1738177200000|2025-01-29 19:00:00|1307.97|1305.77|1301.66|1299.46|1312.39|1310.19|1298.8|1296.6|0
1738177500000|2025-01-29 19:05:00|1302.15|1299.95|1303.99|1301.79|1307.64|1305.44|1298.99|1296.79|0
1738177800000|2025-01-29 19:10:00|1303.75|1301.55|1299.07|1296.87|1303.99|1301.79|1295.23|1293.03|0
1738178100000|2025-01-29 19:15:00|1299.31|1297.11|1296.04|1293.84|1301.4|1299.2|1291.18|1288.98|0
1738178400000|2025-01-29 19:20:00|1296.77|1294.57|1297.03|1294.83|1299.95|1297.75|1294.59|1292.39|0
1738178700000|2025-01-29 19:25:00|1297.51|1295.31|1293.13|1290.93|1297.51|1295.31|1293.13|1290.93|0
1738179000000|2025-01-29 19:30:00|1292.89|1290.69|1305.54|1303.34|1309.92|1307.72|1291.92|1289.72|0
1738179300000|2025-01-29 19:35:00|1304.81|1302.61|1314.22|1312.02|1314.31|1312.11|1293.37|1291.17|0
1738179600000|2025-01-29 19:40:00|1313.98|1311.78|1322.96|1320.76|1328.32|1326.12|1312.59|1310.39|0
1738179900000|2025-01-29 19:45:00|1324.91|1322.71|1322.98|1320.78|1330.29|1328.09|1316.38|1314.18|0
1738180200000|2025-01-29 19:50:00|1322.5|1320.3|1327.86|1325.66|1331.02|1328.82|1318.6|1316.4|0
1738180500000|2025-01-29 19:55:00|1327.37|1325.17|1321.73|1319.53|1327.86|1325.66|1316.37|1314.17|0
1738180800000|2025-01-29 20:00:00|1320.51|1318.31|1311.64|1309.44|1324.65|1322.45|1310.77|1308.57|0
1738181100000|2025-01-29 20:05:00|1311.4|1309.2|1316.41|1314.21|1318.71|1316.51|1309.45|1307.25|0
1738181400000|2025-01-29 20:10:00|1317.14|1314.94|1315.96|1313.76|1323.48|1321.28|1310.61|1308.41|0
1738181700000|2025-01-29 20:15:00|1316.21|1314.01|1313.43|1311.23|1317.67|1315.47|1305.25|1303.05|0
1738182000000|2025-01-29 20:20:00|1313.92|1311.72|1328.72|1326.52|1329.46|1327.26|1313.92|1311.72|0
1738182300000|2025-01-29 20:25:00|1328.97|1326.77|1331.86|1329.66|1334.82|1332.62|1328.24|1326.04|0
1738182600000|2025-01-29 20:30:00|1331.99|1329.79|1330.52|1328.32|1335.16|1332.96|1328.57|1326.37|0
1738182900000|2025-01-29 20:35:00|1329.55|1327.35|1317.1|1314.9|1330.28|1328.08|1315.88|1313.68|0
1738183200000|2025-01-29 20:40:00|1316.61|1314.41|1318.8|1316.6|1322.7|1320.5|1315.15|1312.95|0
1738183500000|2025-01-29 20:45:00|1318.56|1316.36|1318.07|1315.87|1319.77|1317.57|1313.44|1311.24|0
1738183800000|2025-01-29 20:50:00|1318.56|1316.36|1317.49|1315.29|1321.48|1319.28|1306.78|1304.58|0
1738184100000|2025-01-29 20:55:00|1319.2|1317|1316.76|1314.56|1322.36|1320.16|1313.35|1311.15|0
1738184400000|2025-01-29 21:00:00|1318.71|1316.51|1305.92|1303.72|1323.83|1321.63|1297.53|1295.33|0
1738184700000|2025-01-29 21:05:00|1306.29|1304.09|1307.86|1305.66|1308.24|1306.04|1293.02|1290.82|0
1738185000000|2025-01-29 21:10:00|1307.99|1305.79|1313.46|1311.26|1314.44|1312.24|1306.77|1304.57|0
1738185300000|2025-01-29 21:15:00|1313.81|1311.41|1313.45|1311.05|1315.51|1313.11|1308.94|1306.54|0
1738185600000|2025-01-29 21:20:00|1313.93|1311.53|1321.15|1318.75|1323.35|1320.95|1313.81|1311.41|0
1738185900000|2025-01-29 21:25:00|1321.52|1319.12|1324.08|1321.68|1327.25|1324.85|1321.04|1318.64|0
1738186200000|2025-01-29 21:30:00|1324.21|1321.81|1325.3|1322.9|1325.67|1323.27|1319.57|1317.17|0
1738186500000|2025-01-29 21:35:00|1325.42|1323.02|1324.32|1321.92|1326.4|1324|1323.1|1320.7|0
1738186800000|2025-01-29 21:40:00|1324.45|1322.05|1321.39|1318.99|1328.47|1326.07|1310.8|1308.4|0
1738187100000|2025-01-29 21:45:00|1322.01|1319.61|1326.4|1324|1328.22|1325.82|1319.81|1317.41|0
1738187400000|2025-01-29 21:50:00|1327.13|1324.73|1327.86|1325.46|1327.86|1325.46|1322.74|1320.34|0
1738187700000|2025-01-29 21:55:00|1327.13|1324.73|1322.32|1319.92|1328.11|1325.71|1322.32|1319.92|0
1738188000000|2025-01-29 22:00:00|1322.45|1320.05|1323.34|1320.94|1323.92|1321.52|1321.01|1318.61|0
1738188300000|2025-01-29 22:05:00|1323.88|1321.48|1326.05|1323.65|1326.05|1323.65|1322.19|1319.79|0
1738188600000|2025-01-29 22:10:00|1326.13|1323.73|1325.52|1323.12|1326.63|1324.23|1324.77|1322.37|0
1738188900000|2025-01-29 22:15:00|1325.56|1323.16|1326.41|1324.01|1326.84|1324.44|1325.56|1323.16|0
1738189200000|2025-01-29 22:20:00|1326.56|1324.16|1326.38|1323.98|1326.67|1324.27|1325.66|1323.26|0
1738189500000|2025-01-29 22:25:00|1326.45|1324.05|1327.56|1325.16|1327.56|1325.16|1326.45|1324.05|0
1738189800000|2025-01-29 22:30:00|1327.7|1325.3|1326.87|1324.47|1328.17|1325.77|1326.84|1324.44|0
1738190100000|2025-01-29 22:35:00|1326.71|1324.31|1325.59|1323.19|1326.71|1324.31|1324.55|1322.15|0
1738190400000|2025-01-29 22:40:00|1326.02|1323.62|1326.3|1323.9|1326.73|1324.33|1325.66|1323.26|0
1738190700000|2025-01-29 22:45:00|1326.45|1324.05|1327.73|1325.33|1327.95|1325.55|1326.45|1324.05|0
1738191000000|2025-01-29 22:50:00|1327.77|1325.37|1328.88|1326.48|1328.88|1326.48|1327.77|1325.37|0
1738191300000|2025-01-29 22:55:00|1328.92|1326.52|1320.9|1318.5|1329.09|1326.69|1319.93|1317.53|0
1738191600000|2025-01-29 23:00:00|1318.46|1316.06|1317|1314.6|1320.9|1318.5|1313.22|1310.82|0
1738191900000|2025-01-29 23:05:00|1317.61|1315.21|1319.32|1316.92|1322.85|1320.45|1316.15|1313.75|0
1738192200000|2025-01-29 23:10:00|1318.59|1316.19|1317.85|1315.45|1320.05|1317.65|1316.75|1314.35|0
1738192500000|2025-01-29 23:15:00|1317.61|1315.21|1316.51|1314.11|1317.85|1315.45|1314.56|1312.16|0
1738192800000|2025-01-29 23:20:00|1316.88|1314.48|1312.49|1310.09|1317.61|1315.21|1311.76|1309.36|0
1738193100000|2025-01-29 23:25:00|1312.25|1309.85|1311.52|1309.12|1313.47|1311.07|1310.05|1307.65|0
1738193400000|2025-01-29 23:30:00|1312|1309.6|1312.25|1309.85|1313.71|1311.31|1310.78|1308.38|0
1738193700000|2025-01-29 23:35:00|1311.76|1309.36|1313.58|1311.18|1314.44|1312.04|1311.76|1309.36|0
1738194000000|2025-01-29 23:40:00|1313.71|1311.31|1314.19|1311.79|1316.15|1313.75|1313.46|1311.06|0
1738194300000|2025-01-29 23:45:00|1314.68|1312.28|1316.39|1313.99|1317.85|1315.45|1314.68|1312.28|0
1738194600000|2025-01-29 23:50:00|1316.63|1314.23|1317.36|1314.96|1317.85|1315.45|1316.39|1313.99|0
1738194900000|2025-01-29 23:55:00|1317.72|1315.32|1316.63|1314.23|1318.09|1315.69|1315.66|1313.26|0
1738195200000|2025-01-30 00:00:00|1317.12|1314.72|1316.63|1314.23|1317.12|1314.72|1314.92|1312.52|0
1738195500000|2025-01-30 00:05:00|1316.87|1314.47|1319.8|1317.4|1320.53|1318.13|1316.39|1313.99|0
1738195800000|2025-01-30 00:10:00|1319.55|1317.15|1321.13|1318.73|1321.75|1319.35|1319.31|1316.91|0
1738196100000|2025-01-30 00:15:00|1321.26|1318.86|1323.21|1320.81|1323.46|1321.06|1321.13|1318.73|0
1738196400000|2025-01-30 00:20:00|1323.46|1321.06|1323.94|1321.54|1324.43|1322.03|1323.21|1320.81|0
1738196700000|2025-01-30 00:25:00|1324.06|1321.66|1325.89|1323.49|1325.89|1323.49|1323.7|1321.3|0
1738197000000|2025-01-30 00:30:00|1325.65|1323.25|1326.14|1323.74|1326.63|1324.23|1325.41|1323.01|0
1738197300000|2025-01-30 00:35:00|1326.38|1323.98|1326.14|1323.74|1326.62|1324.22|1325.65|1323.25|0
1738197600000|2025-01-30 00:40:00|1325.89|1323.49|1327.11|1324.71|1328.09|1325.69|1325.89|1323.49|0
1738197900000|2025-01-30 00:45:00|1326.87|1324.47|1328.33|1325.93|1329.06|1326.66|1326.38|1323.98|0
1738198200000|2025-01-30 00:50:00|1328.2|1325.8|1328.57|1326.17|1328.94|1326.54|1327.84|1325.44|0
1738198500000|2025-01-30 00:55:00|1328.82|1326.42|1329.06|1326.66|1329.06|1326.66|1328.09|1325.69|0
1738198800000|2025-01-30 01:00:00|1328.57|1326.17|1327.84|1325.44|1328.93|1326.53|1327.84|1325.44|0
1738199100000|2025-01-30 01:05:00|1327.6|1325.2|1328.57|1326.17|1329.55|1327.15|1327.11|1324.71|0
1738199400000|2025-01-30 01:10:00|1328.33|1325.93|1332.23|1329.83|1332.23|1329.83|1328.33|1325.93|0
1738199700000|2025-01-30 01:15:00|1332.48|1330.08|1333.21|1330.81|1334.18|1331.78|1332.23|1329.83|0
1738200000000|2025-01-30 01:20:00|1332.96|1330.56|1333.22|1330.82|1333.47|1331.07|1331.99|1329.59|0
1738200300000|2025-01-30 01:25:00|1333.47|1331.07|1333.46|1331.06|1333.71|1331.31|1332.49|1330.09|0
1738200600000|2025-01-30 01:30:00|1333.36|1331.16|1336.78|1334.58|1336.9|1334.7|1332.88|1330.68|0
1738200900000|2025-01-30 01:35:00|1337.02|1334.82|1338.24|1336.04|1338.97|1336.77|1336.78|1334.58|0
1738201200000|2025-01-30 01:40:00|1338|1335.8|1338.24|1336.04|1339.95|1337.75|1338|1335.8|0
1738201500000|2025-01-30 01:45:00|1338.49|1336.29|1337.51|1335.31|1339.46|1337.26|1337.27|1335.07|0
1738201800000|2025-01-30 01:50:00|1337.75|1335.55|1338.24|1336.04|1338.48|1336.28|1337.26|1335.06|0
1738202100000|2025-01-30 01:55:00|1338.36|1336.16|1337.02|1334.82|1338.36|1336.16|1336.53|1334.33|0
1738202400000|2025-01-30 02:00:00|1337.26|1335.06|1338.24|1336.04|1339.22|1337.02|1337.26|1335.06|0
1738202700000|2025-01-30 02:05:00|1338.48|1336.28|1338.73|1336.53|1338.73|1336.53|1337.75|1335.55|0
1738203000000|2025-01-30 02:10:00|1338.48|1336.28|1338.97|1336.77|1339.21|1337.01|1337.99|1335.79|0
1738203300000|2025-01-30 02:15:00|1339.21|1337.01|1339.7|1337.5|1340.19|1337.99|1337.99|1335.79|0
1738203600000|2025-01-30 02:20:00|1339.95|1337.75|1340.92|1338.72|1341.16|1338.96|1339.95|1337.75|0
1738203900000|2025-01-30 02:25:00|1340.19|1337.99|1340.68|1338.48|1341.04|1338.84|1339.46|1337.26|0
1738204200000|2025-01-30 02:30:00|1340.43|1338.23|1340.92|1338.72|1341.16|1338.96|1339.94|1337.74|0
1738204500000|2025-01-30 02:35:00|1340.68|1338.48|1339.46|1337.26|1341.16|1338.96|1339.21|1337.01|0
1738204800000|2025-01-30 02:40:00|1339.21|1337.01|1338.48|1336.28|1339.46|1337.26|1337.99|1335.79|0
1738205100000|2025-01-30 02:45:00|1338.23|1336.03|1337.5|1335.3|1338.23|1336.03|1337.5|1335.3|0
1738205400000|2025-01-30 02:50:00|1337.62|1335.42|1337.5|1335.3|1337.62|1335.42|1337.01|1334.81|0
1738205700000|2025-01-30 02:55:00|1337.26|1335.06|1337.26|1335.06|1337.99|1335.79|1337.26|1335.06|0
1738206000000|2025-01-30 03:00:00|1337.5|1335.3|1337.5|1335.3|1338.23|1336.03|1337.26|1335.06|0
1738206300000|2025-01-30 03:05:00|1337.13|1334.93|1339.21|1337.01|1339.21|1337.01|1337.13|1334.93|0
1738206600000|2025-01-30 03:10:00|1338.96|1336.76|1339.21|1337.01|1339.45|1337.25|1338.23|1336.03|0
1738206900000|2025-01-30 03:15:00|1339.08|1336.88|1338.72|1336.52|1339.21|1337.01|1338.1|1335.9|0
1738207200000|2025-01-30 03:20:00|1338.96|1336.76|1338.47|1336.27|1338.96|1336.76|1337.99|1335.79|0
1738207500000|2025-01-30 03:25:00|1338.72|1336.52|1338.23|1336.03|1338.96|1336.76|1338.23|1336.03|0
1738207800000|2025-01-30 03:30:00|1338.47|1336.27|1337.99|1335.79|1338.96|1336.76|1337.99|1335.79|0
1738208100000|2025-01-30 03:35:00|1337.74|1335.54|1337.25|1335.05|1337.74|1335.54|1337.25|1335.05|0
1738208400000|2025-01-30 03:40:00|1337.13|1334.93|1337.74|1335.54|1337.74|1335.54|1337.01|1334.81|0
1738208700000|2025-01-30 03:45:00|1337.98|1335.78|1337.25|1335.05|1337.98|1335.78|1337.01|1334.81|0
1738209000000|2025-01-30 03:50:00|1337.74|1335.54|1338.96|1336.76|1338.96|1336.76|1337.5|1335.3|0
1738209300000|2025-01-30 03:55:00|1338.72|1336.52|1339.93|1337.73|1340.18|1337.98|1338.72|1336.52|0
1738209600000|2025-01-30 04:00:00|1340.18|1337.98|1339.93|1337.73|1341.15|1338.95|1339.69|1337.49|0
1738209900000|2025-01-30 04:05:00|1339.69|1337.49|1339.93|1337.73|1340.54|1338.34|1339.69|1337.49|0
1738210200000|2025-01-30 04:10:00|1339.81|1337.61|1340.42|1338.22|1340.42|1338.22|1339.2|1337|0
1738210500000|2025-01-30 04:15:00|1340.54|1338.34|1340.42|1338.22|1340.67|1338.47|1340.05|1337.85|0
1738210800000|2025-01-30 04:20:00|1340.18|1337.98|1340.66|1338.46|1340.66|1338.46|1340.18|1337.98|0
1738211100000|2025-01-30 04:25:00|1340.42|1338.22|1340.18|1337.98|1340.66|1338.46|1339.93|1337.73|0
1738211400000|2025-01-30 04:30:00|1340.05|1337.85|1338.71|1336.51|1340.18|1337.98|1338.71|1336.51|0
1738211700000|2025-01-30 04:35:00|1338.96|1336.76|1339.2|1337|1339.44|1337.24|1338.95|1336.75|0
1738212000000|2025-01-30 04:40:00|1339.07|1336.87|1338.95|1336.75|1339.07|1336.87|1337.98|1335.78|0
1738212300000|2025-01-30 04:45:00|1339.07|1336.87|1338.95|1336.75|1339.2|1337|1338.71|1336.51|0
1738212600000|2025-01-30 04:50:00|1339.2|1337|1338.46|1336.26|1339.2|1337|1337.98|1335.78|0
1738212900000|2025-01-30 04:55:00|1338.22|1336.02|1337.73|1335.53|1338.95|1336.75|1337.73|1335.53|0
1738213200000|2025-01-30 05:00:00|1337.98|1335.78|1336.27|1334.07|1337.98|1335.78|1336.27|1334.07|0
1738213500000|2025-01-30 05:05:00|1336.02|1333.82|1335.29|1333.09|1336.02|1333.82|1334.8|1332.6|0
1738213800000|2025-01-30 05:10:00|1335.16|1332.96|1335.78|1333.58|1336.02|1333.82|1335.05|1332.85|0
1738214100000|2025-01-30 05:15:00|1336.02|1333.82|1336.51|1334.31|1336.75|1334.55|1335.78|1333.58|0
1738214400000|2025-01-30 05:20:00|1336.27|1334.07|1336.27|1334.07|1336.75|1334.55|1336.02|1333.82|0
1738214700000|2025-01-30 05:25:00|1336.51|1334.31|1337.24|1335.04|1337.73|1335.53|1336.51|1334.31|0
1738215000000|2025-01-30 05:30:00|1337.36|1335.16|1336.02|1333.82|1337.49|1335.29|1335.29|1333.09|0
1738215300000|2025-01-30 05:35:00|1336.26|1334.06|1337|1334.8|1337.48|1335.28|1335.78|1333.58|0
1738215600000|2025-01-30 05:40:00|1337.24|1335.04|1338.22|1336.02|1338.22|1336.02|1337|1334.8|0
1738215900000|2025-01-30 05:45:00|1337.97|1335.77|1338.22|1336.02|1338.33|1336.13|1337.48|1335.28|0
1738216200000|2025-01-30 05:50:00|1338.7|1336.5|1337.97|1335.77|1338.7|1336.5|1337.73|1335.53|0
1738216500000|2025-01-30 05:55:00|1337.84|1335.64|1337.48|1335.28|1337.84|1335.64|1336.51|1334.31|0
1738216800000|2025-01-30 06:00:00|1337.73|1335.53|1338.21|1336.01|1339.19|1336.99|1337.73|1335.53|0
1738217100000|2025-01-30 06:05:00|1338.09|1335.89|1336.51|1334.31|1338.7|1336.5|1336.26|1334.06|0
1738217400000|2025-01-30 06:10:00|1336.75|1334.55|1336.5|1334.3|1336.99|1334.79|1336.26|1334.06|0
1738217700000|2025-01-30 06:15:00|1336.26|1334.06|1336.5|1334.3|1336.75|1334.55|1336.26|1334.06|0
1738218000000|2025-01-30 06:20:00|1336.26|1334.06|1336.38|1334.18|1336.75|1334.55|1336.26|1334.06|0
1738218300000|2025-01-30 06:25:00|1336.26|1334.06|1335.77|1333.57|1336.38|1334.18|1335.28|1333.08|0
1738218600000|2025-01-30 06:30:00|1335.89|1333.69|1333.82|1331.62|1335.89|1333.69|1333.82|1331.62|0
1738218900000|2025-01-30 06:35:00|1334.06|1331.86|1335.53|1333.33|1335.53|1333.33|1333.82|1331.62|0
1738219200000|2025-01-30 06:40:00|1335.28|1333.08|1334.79|1332.59|1335.53|1333.33|1334.31|1332.11|0
1738219500000|2025-01-30 06:45:00|1334.91|1332.71|1335.04|1332.84|1335.53|1333.33|1334.55|1332.35|0
1738219800000|2025-01-30 06:50:00|1335.28|1333.08|1336.01|1333.81|1336.26|1334.06|1334.55|1332.35|0
1738220100000|2025-01-30 06:55:00|1335.77|1333.57|1335.77|1333.57|1336.01|1333.81|1335.28|1333.08|0
1738220400000|2025-01-30 07:00:00|1335.52|1333.32|1332.96|1330.76|1335.77|1333.57|1332.6|1330.4|0
1738220700000|2025-01-30 07:05:00|1332.84|1330.64|1333.08|1330.88|1333.57|1331.37|1332.84|1330.64|0
1738221000000|2025-01-30 07:10:00|1332.96|1330.76|1334.3|1332.1|1334.55|1332.35|1332.96|1330.76|0
1738221300000|2025-01-30 07:15:00|1334.42|1332.22|1335.28|1333.08|1335.28|1333.08|1333.93|1331.73|0
1738221600000|2025-01-30 07:20:00|1335.03|1332.83|1336.16|1333.96|1336.25|1334.05|1334.79|1332.59|0
1738221900000|2025-01-30 07:25:00|1335.91|1333.71|1336.4|1334.2|1336.4|1334.2|1334.69|1332.49|0
1738222200000|2025-01-30 07:30:00|1336.64|1334.44|1338.35|1336.15|1338.35|1336.15|1336.16|1333.96|0
1738222500000|2025-01-30 07:35:00|1338.6|1336.4|1338.71|1336.51|1338.84|1336.64|1337.86|1335.66|0
1738222800000|2025-01-30 07:40:00|1338.84|1336.64|1339.33|1337.13|1339.57|1337.37|1338.6|1336.4|0
1738223100000|2025-01-30 07:45:00|1339.08|1336.88|1339.08|1336.88|1339.33|1337.13|1338.11|1335.91|0
1738223400000|2025-01-30 07:50:00|1339.2|1337|1339.44|1337.24|1340.06|1337.86|1338.59|1336.39|0
1738223700000|2025-01-30 07:55:00|1339.57|1337.37|1339.44|1337.24|1340.55|1338.35|1339.08|1336.88|0
1738224000000|2025-01-30 08:00:00|1339.57|1337.37|1343.23|1341.03|1343.23|1341.03|1338.35|1336.15|0
1738224300000|2025-01-30 08:05:00|1342.99|1340.79|1343.96|1341.76|1344.7|1342.5|1342.74|1340.54|0
1738224600000|2025-01-30 08:10:00|1343.72|1341.52|1342.74|1340.54|1344.45|1342.25|1342.01|1339.81|0
1738224900000|2025-01-30 08:15:00|1342.86|1340.66|1345.06|1342.86|1345.06|1342.86|1342.5|1340.3|0
1738225200000|2025-01-30 08:20:00|1345.18|1342.98|1346.77|1344.57|1347.14|1344.94|1344.57|1342.37|0
1738225500000|2025-01-30 08:25:00|1346.89|1344.69|1346.4|1344.2|1347.14|1344.94|1346.16|1343.96|0
1738225800000|2025-01-30 08:30:00|1346.16|1343.96|1344.94|1342.74|1346.4|1344.2|1343.72|1341.52|0
1738226100000|2025-01-30 08:35:00|1344.69|1342.49|1345.91|1343.71|1346.16|1343.96|1344.69|1342.49|0
1738226400000|2025-01-30 08:40:00|1346.03|1343.83|1345.43|1343.23|1346.16|1343.96|1344.45|1342.25|0
1738226700000|2025-01-30 08:45:00|1345.18|1342.98|1346.89|1344.69|1347.13|1344.93|1345.18|1342.98|0
1738227000000|2025-01-30 08:50:00|1347.13|1344.93|1347.87|1345.67|1348.35|1346.15|1346.65|1344.45|0
1738227300000|2025-01-30 08:55:00|1347.62|1345.42|1348.6|1346.4|1348.6|1346.4|1347.62|1345.42|0
1738227600000|2025-01-30 09:00:00|1348.11|1345.91|1343.96|1341.76|1348.11|1345.91|1343.47|1341.27|0
1738227900000|2025-01-30 09:05:00|1343.71|1341.51|1344.69|1342.49|1345.78|1343.58|1342.74|1340.54|0
1738228200000|2025-01-30 09:10:00|1344.2|1342|1343.71|1341.51|1345.67|1343.47|1343.71|1341.51|0
1738228500000|2025-01-30 09:15:00|1343.47|1341.27|1345.18|1342.98|1345.42|1343.22|1343.22|1341.02|0
1738228800000|2025-01-30 09:20:00|1345.29|1343.09|1344.07|1341.87|1346.27|1344.07|1343.96|1341.76|0
1738229100000|2025-01-30 09:25:00|1343.96|1341.76|1343.47|1341.27|1344.44|1342.24|1342.74|1340.54|0
1738229400000|2025-01-30 09:30:00|1343.34|1341.14|1341.27|1339.07|1343.96|1341.76|1341.03|1338.83|0
1738229700000|2025-01-30 09:35:00|1341.14|1338.94|1339.32|1337.12|1341.27|1339.07|1339.07|1336.87|0
1738230000000|2025-01-30 09:40:00|1339.56|1337.36|1339.32|1337.12|1340.54|1338.34|1338.58|1336.38|0
1738230300000|2025-01-30 09:45:00|1339.8|1337.6|1339.8|1337.6|1340.54|1338.34|1338.7|1336.5|0
1738230600000|2025-01-30 09:50:00|1339.92|1337.72|1337.61|1335.41|1340.54|1338.34|1336.87|1334.67|0
1738230900000|2025-01-30 09:55:00|1337.48|1335.28|1337.85|1335.65|1338.58|1336.38|1337.36|1335.16|0
1738231200000|2025-01-30 10:00:00|1337.61|1335.41|1339.31|1337.11|1339.8|1337.6|1337.12|1334.92|0
1738231500000|2025-01-30 10:05:00|1339.07|1336.87|1338.34|1336.14|1340.9|1338.7|1338.34|1336.14|0
1738231800000|2025-01-30 10:10:00|1338.09|1335.89|1339.07|1336.87|1339.67|1337.47|1338.09|1335.89|0
1738232100000|2025-01-30 10:15:00|1338.82|1336.62|1336.14|1333.94|1340.04|1337.84|1335.89|1333.69|0
1738232400000|2025-01-30 10:20:00|1335.89|1333.69|1335.52|1333.32|1336.38|1334.18|1333.7|1331.5|0
1738232700000|2025-01-30 10:25:00|1335.41|1333.21|1336.25|1334.05|1337.11|1334.91|1335.16|1332.96|0
1738233000000|2025-01-30 10:30:00|1336.38|1334.18|1339.18|1336.98|1339.55|1337.35|1336.38|1334.18|0
1738233300000|2025-01-30 10:35:00|1339.31|1337.11|1338.82|1336.62|1340.53|1338.33|1338.58|1336.38|0
1738233600000|2025-01-30 10:40:00|1339.07|1336.87|1338.09|1335.89|1339.55|1337.35|1338.09|1335.89|0
1738233900000|2025-01-30 10:45:00|1337.84|1335.64|1338.94|1336.74|1339.55|1337.35|1337.36|1335.16|0
1738234200000|2025-01-30 10:50:00|1338.82|1336.62|1336.62|1334.42|1338.82|1336.62|1335.4|1333.2|0
1738234500000|2025-01-30 10:55:00|1336.38|1334.18|1334.91|1332.71|1336.5|1334.3|1334.79|1332.59|0
1738234800000|2025-01-30 11:00:00|1334.79|1332.59|1336.5|1334.3|1337.6|1335.4|1334.79|1332.59|0
1738235100000|2025-01-30 11:05:00|1336.38|1334.18|1338.33|1336.13|1338.33|1336.13|1335.76|1333.56|0
1738235400000|2025-01-30 11:10:00|1338.57|1336.37|1340.53|1338.33|1340.77|1338.57|1338.57|1336.37|0
1738235700000|2025-01-30 11:15:00|1340.28|1338.08|1341.5|1339.3|1341.75|1339.55|1339.79|1337.59|0
1738236000000|2025-01-30 11:20:00|1341.26|1339.06|1341.26|1339.06|1341.75|1339.55|1340.53|1338.33|0
1738236300000|2025-01-30 11:25:00|1341.13|1338.93|1340.04|1337.84|1341.99|1339.79|1339.55|1337.35|0
1738236600000|2025-01-30 11:30:00|1339.91|1337.71|1338.82|1336.62|1340.04|1337.84|1336.86|1334.66|0
1738236900000|2025-01-30 11:35:00|1339.06|1336.86|1339.06|1336.86|1340.04|1337.84|1338.57|1336.37|0
1738237200000|2025-01-30 11:40:00|1339.3|1337.1|1337.35|1335.15|1340.28|1338.08|1337.35|1335.15|0
1738237500000|2025-01-30 11:45:00|1337.11|1334.91|1338.08|1335.88|1338.57|1336.37|1336.13|1333.93|0
1738237800000|2025-01-30 11:50:00|1337.84|1335.64|1334.66|1332.46|1337.84|1335.64|1334.66|1332.46|0
1738238100000|2025-01-30 11:55:00|1334.91|1332.71|1334.66|1332.46|1335.76|1333.56|1333.69|1331.49|0
1738238400000|2025-01-30 12:00:00|1335.15|1332.95|1331.25|1329.05|1337.22|1335.02|1327.95|1325.75|0
1738238700000|2025-01-30 12:05:00|1330.76|1328.56|1332.22|1330.02|1335.88|1333.68|1330.27|1328.07|0
1738239000000|2025-01-30 12:10:00|1331.98|1329.78|1329.78|1327.58|1332.47|1330.27|1328.56|1326.36|0
1738239300000|2025-01-30 12:15:00|1329.9|1327.7|1323.68|1321.48|1329.9|1327.7|1322.46|1320.26|0
1738239600000|2025-01-30 12:20:00|1324.17|1321.97|1324.41|1322.21|1324.9|1322.7|1322.22|1320.02|0
1738239900000|2025-01-30 12:25:00|1324.66|1322.46|1324.87|1322.67|1325.84|1323.64|1322.91|1320.71|0
1738240200000|2025-01-30 12:30:00|1325.11|1322.91|1325.6|1323.4|1326.08|1323.88|1322.18|1319.98|0
1738240500000|2025-01-30 12:35:00|1325.35|1323.15|1330.72|1328.52|1330.84|1328.64|1325.11|1322.91|0
1738240800000|2025-01-30 12:40:00|1330.96|1328.76|1329.5|1327.3|1331.45|1329.25|1329.26|1327.06|0
1738241100000|2025-01-30 12:45:00|1329.26|1327.06|1330.47|1328.27|1330.96|1328.76|1328.04|1325.84|0
1738241400000|2025-01-30 12:50:00|1330.59|1328.39|1331.32|1329.12|1331.94|1329.74|1329.74|1327.54|0
1738241700000|2025-01-30 12:55:00|1331.45|1329.25|1330.23|1328.03|1331.94|1329.74|1329.5|1327.3|0
1738242000000|2025-01-30 13:00:00|1330.47|1328.27|1330.35|1328.15|1330.72|1328.52|1327.06|1324.86|0
1738242300000|2025-01-30 13:05:00|1329.99|1327.79|1331.2|1329|1331.94|1329.74|1329.25|1327.05|0
1738242600000|2025-01-30 13:10:00|1331.69|1329.49|1333.27|1331.07|1333.52|1331.32|1331.57|1329.37|0
1738242900000|2025-01-30 13:15:00|1333.16|1330.96|1331.45|1329.25|1334.25|1332.05|1331.45|1329.25|0
1738243200000|2025-01-30 13:20:00|1331.2|1329|1329.98|1327.78|1332.18|1329.98|1329.25|1327.05|0
1738243500000|2025-01-30 13:25:00|1330.23|1328.03|1331.93|1329.73|1332.05|1329.85|1329.25|1327.05|0
1738243800000|2025-01-30 13:30:00|1328.76|1326.56|1332.67|1330.47|1336.82|1334.62|1328.76|1326.56|0
1738244100000|2025-01-30 13:35:00|1332.91|1330.71|1329.01|1326.81|1332.91|1330.71|1327.3|1325.1|0
1738244400000|2025-01-30 13:40:00|1328.52|1326.32|1328.76|1326.56|1329.74|1327.54|1326.81|1324.61|0
1738244700000|2025-01-30 13:45:00|1329|1326.8|1329.97|1327.77|1329.97|1327.77|1326.56|1324.36|0
1738245000000|2025-01-30 13:50:00|1329.73|1327.53|1333.14|1330.94|1333.63|1331.43|1328.51|1326.31|0
1738245300000|2025-01-30 13:55:00|1333.39|1331.19|1337.78|1335.58|1338.03|1335.83|1332.9|1330.7|0
1738245600000|2025-01-30 14:00:00|1338.03|1335.83|1334.85|1332.65|1339|1336.8|1333.88|1331.68|0
1738245900000|2025-01-30 14:05:00|1334.61|1332.41|1335.58|1333.38|1336.56|1334.36|1332.9|1330.7|0
1738246200000|2025-01-30 14:10:00|1335.83|1333.63|1334.48|1332.28|1337.05|1334.85|1334.36|1332.16|0
1738246500000|2025-01-30 14:15:00|1334.36|1332.16|1331.68|1329.48|1334.36|1332.16|1330.57|1328.37|0
1738246800000|2025-01-30 14:20:00|1331.92|1329.72|1328.75|1326.55|1332.9|1330.7|1328.5|1326.3|0
1738247100000|2025-01-30 14:25:00|1328.99|1326.79|1336.31|1334.11|1338.76|1336.56|1328.26|1326.06|0
1738247400000|2025-01-30 14:30:00|1337.29|1335.09|1334.88|1332.68|1340.01|1337.81|1334.64|1332.44|0
1738247700000|2025-01-30 14:35:00|1334.64|1332.44|1342.12|1339.92|1342.85|1340.65|1331.13|1328.93|0
1738248000000|2025-01-30 14:40:00|1342.61|1340.41|1341.14|1338.94|1343.34|1341.14|1336.75|1334.55|0
1738248300000|2025-01-30 14:45:00|1341.39|1339.19|1354.21|1352.01|1354.7|1352.5|1340.65|1338.45|0
1738248600000|2025-01-30 14:50:00|1354.7|1352.5|1352.01|1349.81|1356.9|1354.7|1348.34|1346.14|0
1738248900000|2025-01-30 14:55:00|1352.25|1350.05|1346.63|1344.43|1356.16|1353.96|1343.21|1341.01|0
1738249200000|2025-01-30 15:00:00|1346.51|1344.31|1335.14|1332.94|1346.51|1344.31|1328.32|1326.12|0
1738249500000|2025-01-30 15:05:00|1335.63|1333.43|1333.43|1331.23|1336.85|1334.65|1330.26|1328.06|0
1738249800000|2025-01-30 15:10:00|1333.92|1331.72|1334.93|1332.73|1338.56|1336.36|1332.49|1330.29|0
1738250100000|2025-01-30 15:15:00|1334.44|1332.24|1331.75|1329.55|1334.68|1332.48|1330.29|1328.09|0
1738250400000|2025-01-30 15:20:00|1332.24|1330.04|1336.39|1334.19|1336.88|1334.68|1330.29|1328.09|0
1738250700000|2025-01-30 15:25:00|1336.63|1334.43|1323.46|1321.26|1336.63|1334.43|1321.75|1319.55|0
1738251000000|2025-01-30 15:30:00|1323.7|1321.5|1326.63|1324.43|1326.87|1324.67|1318.58|1316.38|0
1738251300000|2025-01-30 15:35:00|1326.38|1324.18|1333.7|1331.5|1335.17|1332.97|1326.38|1324.18|0
1738251600000|2025-01-30 15:40:00|1333.95|1331.75|1329.55|1327.35|1335.9|1333.7|1329.55|1327.35|0
1738251900000|2025-01-30 15:45:00|1329.67|1327.47|1330.77|1328.57|1333.7|1331.5|1329.31|1327.11|0
1738252200000|2025-01-30 15:50:00|1331.02|1328.82|1320.04|1317.84|1331.26|1329.06|1319.8|1317.6|0
1738252500000|2025-01-30 15:55:00|1320.28|1318.08|1312.5|1310.3|1320.28|1318.08|1311.77|1309.57|0
1738252800000|2025-01-30 16:00:00|1312.26|1310.06|1313.24|1311.04|1315.43|1313.23|1306.41|1304.21|0
1738253100000|2025-01-30 16:05:00|1313.48|1311.28|1311.28|1309.08|1316.16|1313.96|1311.28|1309.08|0
1738253400000|2025-01-30 16:10:00|1311.77|1309.57|1305.43|1303.23|1314.7|1312.5|1304.94|1302.74|0
1738253700000|2025-01-30 16:15:00|1305.19|1302.99|1312.41|1310.21|1312.65|1310.45|1305.19|1302.99|0
1738254000000|2025-01-30 16:20:00|1312.65|1310.45|1320.95|1318.75|1320.95|1318.75|1312.65|1310.45|0
1738254300000|2025-01-30 16:25:00|1321.44|1319.24|1326.35|1324.15|1326.35|1324.15|1319.97|1317.77|0
1738254600000|2025-01-30 16:30:00|1325.87|1323.67|1323.18|1320.98|1328.8|1326.6|1322.2|1320|0
1738254900000|2025-01-30 16:35:00|1322.94|1320.74|1328.06|1325.86|1328.31|1326.11|1320.25|1318.05|0
1738255200000|2025-01-30 16:40:00|1328.55|1326.35|1328.55|1326.35|1329.04|1326.84|1326.6|1324.4|0
1738255500000|2025-01-30 16:45:00|1328.79|1326.59|1329.76|1327.56|1330.01|1327.81|1327.66|1325.46|0
1738255800000|2025-01-30 16:50:00|1330.01|1327.81|1336.36|1334.16|1337.82|1335.62|1330.01|1327.81|0
1738256100000|2025-01-30 16:55:00|1336.6|1334.4|1337.21|1335.01|1340.44|1338.24|1334.65|1332.45|0
1738256400000|2025-01-30 17:00:00|1337.7|1335.5|1335.5|1333.3|1337.7|1335.5|1333.06|1330.86|0
1738256700000|2025-01-30 17:05:00|1335.26|1333.06|1334.2|1332|1336.73|1334.53|1331.35|1329.15|0
1738257000000|2025-01-30 17:10:00|1334.44|1332.24|1327.94|1325.74|1335.27|1333.07|1326.97|1324.77|0
1738257300000|2025-01-30 17:15:00|1327.7|1325.5|1324.78|1322.58|1328.92|1326.72|1322.57|1320.37|0
1738257600000|2025-01-30 17:20:00|1325.02|1322.82|1324.53|1322.33|1328.44|1326.24|1324.04|1321.84|0
1738257900000|2025-01-30 17:25:00|1324.78|1322.58|1320.87|1318.67|1326|1323.8|1318.19|1315.99|0
1738258200000|2025-01-30 17:30:00|1321.36|1319.16|1322.69|1320.49|1323.43|1321.23|1319.03|1316.83|0
1738258500000|2025-01-30 17:35:00|1322.81|1320.61|1324.2|1322|1324.93|1322.73|1321.72|1319.52|0
1738258800000|2025-01-30 17:40:00|1324.69|1322.49|1322.73|1320.53|1329.08|1326.88|1321.51|1319.31|0
1738259100000|2025-01-30 17:45:00|1322.98|1320.78|1326.15|1323.95|1326.88|1324.68|1322|1319.8|0
1738259400000|2025-01-30 17:50:00|1326.39|1324.19|1328.83|1326.63|1329.32|1327.12|1326.39|1324.19|0
1738259700000|2025-01-30 17:55:00|1329.08|1326.88|1330.3|1328.1|1330.54|1328.34|1327.61|1325.41|0
1738260000000|2025-01-30 18:00:00|1330.54|1328.34|1332.01|1329.81|1332.01|1329.81|1329.08|1326.88|0
1738260300000|2025-01-30 18:05:00|1331.77|1329.57|1335.43|1333.23|1336.65|1334.45|1330.54|1328.34|0
1738260600000|2025-01-30 18:10:00|1334.94|1332.74|1334.64|1332.44|1335.76|1333.56|1332.5|1330.3|0
1738260900000|2025-01-30 18:15:00|1335|1332.8|1335.62|1333.42|1336.35|1334.15|1334.64|1332.44|0
1738261200000|2025-01-30 18:20:00|1335.37|1333.17|1339.28|1337.08|1339.77|1337.57|1334.64|1332.44|0
1738261500000|2025-01-30 18:25:00|1339.53|1337.33|1336.59|1334.39|1340.02|1337.82|1334.4|1332.2|0
1738261800000|2025-01-30 18:30:00|1337.08|1334.88|1342.21|1340.01|1342.7|1340.5|1336.59|1334.39|0
1738262100000|2025-01-30 18:35:00|1341.97|1339.77|1346.13|1343.93|1346.86|1344.66|1341.73|1339.53|0
1738262400000|2025-01-30 18:40:00|1346.38|1344.18|1344.67|1342.47|1347.84|1345.64|1344.67|1342.47|0
1738262700000|2025-01-30 18:45:00|1345.16|1342.96|1346.38|1344.18|1347.84|1345.64|1344.91|1342.71|0
1738263000000|2025-01-30 18:50:00|1346.62|1344.42|1346.13|1343.93|1347.35|1345.15|1344.91|1342.71|0
1738263300000|2025-01-30 18:55:00|1345.64|1343.44|1346.86|1344.66|1348.09|1345.89|1344.18|1341.98|0
1738263600000|2025-01-30 19:00:00|1347.11|1344.91|1343.69|1341.49|1347.11|1344.91|1343.44|1341.24|0
1738263900000|2025-01-30 19:05:00|1343.93|1341.73|1345.89|1343.69|1346.86|1344.66|1343.93|1341.73|0
1738264200000|2025-01-30 19:10:00|1346.13|1343.93|1348.57|1346.37|1349.55|1347.35|1346.13|1343.93|0
1738264500000|2025-01-30 19:15:00|1348.33|1346.13|1347.11|1344.91|1349.06|1346.86|1346.62|1344.42|0
1738264800000|2025-01-30 19:20:00|1347.35|1345.15|1347.35|1345.15|1349.06|1346.86|1346.13|1343.93|0
1738265100000|2025-01-30 19:25:00|1347.11|1344.91|1346.86|1344.66|1347.35|1345.15|1345.64|1343.44|0
1738265400000|2025-01-30 19:30:00|1346.62|1344.42|1343.68|1341.48|1346.86|1344.66|1343.44|1341.24|0
1738265700000|2025-01-30 19:35:00|1344.17|1341.97|1345.64|1343.44|1346.13|1343.93|1343.68|1341.48|0
1738266000000|2025-01-30 19:40:00|1345.88|1343.68|1345.88|1343.68|1346.37|1344.17|1344.42|1342.22|0
1738266300000|2025-01-30 19:45:00|1346.13|1343.93|1348.57|1346.37|1349.06|1346.86|1345.39|1343.19|0
1738266600000|2025-01-30 19:50:00|1348.81|1346.61|1350.03|1347.83|1350.28|1348.08|1347.84|1345.64|0
1738266900000|2025-01-30 19:55:00|1349.79|1347.59|1353.94|1351.74|1354.19|1351.99|1349.55|1347.35|0
1738267200000|2025-01-30 20:00:00|1353.7|1351.5|1358.1|1355.9|1359.08|1356.88|1353.21|1351.01|0
1738267500000|2025-01-30 20:05:00|1357.85|1355.65|1357.12|1354.92|1358.34|1356.14|1353.94|1351.74|0
1738267800000|2025-01-30 20:10:00|1357.37|1355.17|1357.85|1355.65|1358.34|1356.14|1356.88|1354.68|0
1738268100000|2025-01-30 20:15:00|1358.1|1355.9|1360.54|1358.34|1360.54|1358.34|1357.36|1355.16|0
1738268400000|2025-01-30 20:20:00|1360.05|1357.85|1362.5|1360.3|1362.99|1360.79|1360.05|1357.85|0
1738268700000|2025-01-30 20:25:00|1362.01|1359.81|1359.81|1357.61|1362.74|1360.54|1359.56|1357.36|0
1738269000000|2025-01-30 20:30:00|1360.05|1357.85|1360.05|1357.85|1360.3|1358.1|1356.63|1354.43|0
1738269300000|2025-01-30 20:35:00|1359.81|1357.61|1333.91|1331.71|1359.81|1357.61|1333.91|1331.71|0
1738269600000|2025-01-30 20:40:00|1334.15|1331.95|1320.74|1317.22|1335.68|1332.16|1317.82|1314.3|0
1738269900000|2025-01-30 20:45:00|1320.5|1316.98|1336.08|1333.22|1336.81|1333.95|1317.09|1313.57|0
1738270200000|2025-01-30 20:50:00|1335.84|1332.98|1346.59|1343.73|1346.83|1343.97|1331.69|1328.83|0
1738270500000|2025-01-30 20:55:00|1346.34|1343.48|1344.88|1342.02|1353.43|1350.57|1343.66|1340.8|0
1738270800000|2025-01-30 21:00:00|1346.35|1343.49|1349.59|1347.39|1352.85|1350.65|1346.35|1343.49|0
1738271100000|2025-01-30 21:05:00|1349.83|1347.63|1349.7|1347.5|1352.76|1350.56|1347.39|1345.19|0
1738271400000|2025-01-30 21:10:00|1347.39|1345.19|1343.72|1341.52|1349.1|1346.9|1336.4|1334.2|0
1738271700000|2025-01-30 21:15:00|1343.94|1341.54|1343.94|1341.54|1345.53|1343.13|1342.36|1339.96|0
1738272000000|2025-01-30 21:20:00|1343.58|1341.18|1343.09|1340.69|1345.78|1343.38|1342.11|1339.71|0
1738272300000|2025-01-30 21:25:00|1342.6|1340.2|1343.94|1341.54|1344.31|1341.91|1342.36|1339.96|0
1738272600000|2025-01-30 21:30:00|1338.08|1335.68|1342.23|1339.83|1354.08|1351.68|1335.64|1333.24|0
1738272900000|2025-01-30 21:35:00|1342.11|1339.71|1341.74|1339.34|1344.55|1342.15|1340.16|1337.76|0
1738273200000|2025-01-30 21:40:00|1341.62|1339.22|1342.11|1339.71|1342.72|1340.32|1338.69|1336.29|0
1738273500000|2025-01-30 21:45:00|1342.35|1339.95|1340.03|1337.63|1344.06|1341.66|1338.32|1335.92|0
1738273800000|2025-01-30 21:50:00|1339.91|1337.51|1340.4|1338|1342.35|1339.95|1339.67|1337.27|0
1738274100000|2025-01-30 21:55:00|1340.52|1338.12|1339.57|1337.17|1341.74|1339.34|1337.71|1335.31|0
1738274400000|2025-01-30 22:00:00|1340.31|1337.91|1340.17|1337.77|1340.31|1337.91|1338.95|1336.55|0
1738274700000|2025-01-30 22:05:00|1340.2|1337.8|1339.63|1337.23|1340.46|1338.06|1338.95|1336.55|0
1738275000000|2025-01-30 22:10:00|1339.13|1336.73|1341.25|1338.85|1341.25|1338.85|1339.09|1336.69|0
1738275300000|2025-01-30 22:15:00|1341.32|1338.92|1341.71|1339.31|1342.42|1340.02|1340.6|1338.2|0
1738275600000|2025-01-30 22:20:00|1341.6|1339.2|1349.44|1347.04|1349.66|1347.26|1341.6|1339.2|0
1738275900000|2025-01-30 22:25:00|1349.59|1347.19|1350.88|1348.48|1350.99|1348.59|1347.23|1344.83|0
1738276200000|2025-01-30 22:30:00|1350.84|1348.44|1351.49|1349.09|1353.17|1350.77|1349.8|1347.4|0
1738276500000|2025-01-30 22:35:00|1351.81|1349.41|1351.52|1349.12|1352.49|1350.09|1348.08|1345.68|0
1738276800000|2025-01-30 22:40:00|1350.88|1348.48|1350.59|1348.19|1351.16|1348.76|1350.13|1347.73|0
1738277100000|2025-01-30 22:45:00|1350.37|1347.97|1350.92|1348.52|1351.2|1348.8|1349.8|1347.4|0
1738277400000|2025-01-30 22:50:00|1351.27|1348.87|1351.09|1348.69|1351.35|1348.95|1350.34|1347.94|0
1738277700000|2025-01-30 22:55:00|1351.02|1348.62|1350.58|1348.18|1351.16|1348.76|1350.58|1348.18|0
1738278000000|2025-01-30 23:00:00|1353.21|1350.81|1358.47|1356.07|1359.57|1357.17|1350.77|1348.37|0
1738278300000|2025-01-30 23:05:00|1357.98|1355.58|1357.49|1355.09|1359.69|1357.29|1356.76|1354.36|0
1738278600000|2025-01-30 23:10:00|1357.74|1355.34|1357.61|1355.21|1357.74|1355.34|1356.39|1353.99|0
1738278900000|2025-01-30 23:15:00|1357.49|1355.09|1356.03|1353.63|1358.96|1356.56|1355.29|1352.89|0
1738279200000|2025-01-30 23:20:00|1355.78|1353.38|1355.78|1353.38|1356.27|1353.87|1354.19|1351.79|0
1738279500000|2025-01-30 23:25:00|1355.54|1353.14|1351.38|1348.98|1356.03|1353.63|1350.16|1347.76|0
1738279800000|2025-01-30 23:30:00|1351.87|1349.47|1348.94|1346.54|1352.6|1350.2|1348.69|1346.29|0
1738280100000|2025-01-30 23:35:00|1348.81|1346.41|1349.92|1347.52|1350.89|1348.49|1348.45|1346.05|0
1738280400000|2025-01-30 23:40:00|1349.67|1347.27|1351.25|1348.85|1351.87|1349.47|1349.67|1347.27|0
1738280700000|2025-01-30 23:45:00|1351.38|1348.98|1352.85|1350.45|1354.43|1352.03|1350.65|1348.25|0
1738281000000|2025-01-30 23:50:00|1352.96|1350.56|1354.07|1351.67|1354.43|1352.03|1351.62|1349.22|0
1738281300000|2025-01-30 23:55:00|1354.19|1351.79|1356.27|1353.87|1357.25|1354.85|1354.19|1351.79|0
1738281600000|2025-01-31 00:00:00|1356.51|1354.11|1354.56|1352.16|1356.51|1354.11|1351.25|1348.85|0
1738281900000|2025-01-31 00:05:00|1354.31|1351.91|1354.07|1351.67|1355.05|1352.65|1352.36|1349.96|0
1738282200000|2025-01-31 00:10:00|1354.31|1351.91|1354.07|1351.67|1355.78|1353.38|1353.82|1351.42|0
1738282500000|2025-01-31 00:15:00|1353.94|1351.54|1354.8|1352.4|1355.04|1352.64|1352.84|1350.44|0
1738282800000|2025-01-31 00:20:00|1354.92|1352.52|1355.53|1353.13|1355.53|1353.13|1354.07|1351.67|0
1738283100000|2025-01-31 00:25:00|1355.29|1352.89|1355.78|1353.38|1356.14|1353.74|1354.31|1351.91|0
1738283400000|2025-01-31 00:30:00|1356.27|1353.87|1354.92|1352.52|1356.27|1353.87|1354.55|1352.15|0
1738283700000|2025-01-31 00:35:00|1354.8|1352.4|1355.53|1353.13|1355.53|1353.13|1354.06|1351.66|0
1738284000000|2025-01-31 00:40:00|1355.65|1353.25|1356.51|1354.11|1356.51|1354.11|1355.53|1353.13|0
1738284300000|2025-01-31 00:45:00|1357|1354.6|1356.75|1354.35|1358.22|1355.82|1356.51|1354.11|0
1738284600000|2025-01-31 00:50:00|1356.51|1354.11|1355.77|1353.37|1356.75|1354.35|1355.53|1353.13|0
1738284900000|2025-01-31 00:55:00|1356.02|1353.62|1355.53|1353.13|1356.51|1354.11|1355.28|1352.88|0
1738285200000|2025-01-31 01:00:00|1355.28|1352.88|1353.69|1351.29|1355.28|1352.88|1353.08|1350.68|0
1738285500000|2025-01-31 01:05:00|1353.82|1351.42|1353.82|1351.42|1355.77|1353.37|1353.57|1351.17|0
1738285800000|2025-01-31 01:10:00|1353.57|1351.17|1354.79|1352.39|1354.79|1352.39|1353.08|1350.68|0
1738286100000|2025-01-31 01:15:00|1355.04|1352.64|1356.67|1354.27|1357.16|1354.76|1354.79|1352.39|0
1738286400000|2025-01-31 01:20:00|1356.92|1354.52|1356.43|1354.03|1357.16|1354.76|1355.94|1353.54|0
1738286700000|2025-01-31 01:25:00|1356.18|1353.78|1355.94|1353.54|1358.63|1356.23|1347.51|1345.11|0
1738287000000|2025-01-31 01:30:00|1355.84|1353.64|1357.42|1355.22|1358.4|1356.2|1355.84|1353.64|0
1738287300000|2025-01-31 01:35:00|1357.3|1355.1|1357.06|1354.86|1357.79|1355.59|1356.44|1354.24|0
1738287600000|2025-01-31 01:40:00|1357.3|1355.1|1358.77|1356.57|1358.77|1356.57|1356.81|1354.61|0
1738287900000|2025-01-31 01:45:00|1358.89|1356.69|1362.68|1360.48|1362.92|1360.72|1358.89|1356.69|0
1738288200000|2025-01-31 01:50:00|1362.43|1360.23|1362.43|1360.23|1362.92|1360.72|1361.95|1359.75|0
1738288500000|2025-01-31 01:55:00|1362.19|1359.99|1364.63|1362.43|1365.37|1363.17|1361.95|1359.75|0
1738288800000|2025-01-31 02:00:00|1365.12|1362.92|1365.37|1363.17|1366.59|1364.39|1364.63|1362.43|0
1738289100000|2025-01-31 02:05:00|1365.48|1363.28|1363.41|1361.21|1365.61|1363.41|1362.92|1360.72|0
1738289400000|2025-01-31 02:10:00|1363.53|1361.33|1363.65|1361.45|1364.39|1362.19|1363.41|1361.21|0
1738289700000|2025-01-31 02:15:00|1363.77|1361.57|1363.65|1361.45|1363.9|1361.7|1363.17|1360.97|0
1738290000000|2025-01-31 02:20:00|1363.9|1361.7|1361.94|1359.74|1363.9|1361.7|1361.7|1359.5|0
1738290300000|2025-01-31 02:25:00|1362.06|1359.86|1362.55|1360.35|1362.92|1360.72|1361.7|1359.5|0
1738290600000|2025-01-31 02:30:00|1362.43|1360.23|1360.48|1358.28|1362.55|1360.35|1360.23|1358.03|0
1738290900000|2025-01-31 02:35:00|1360.96|1358.76|1360.48|1358.28|1360.96|1358.76|1359.74|1357.54|0
1738291200000|2025-01-31 02:40:00|1360.23|1358.03|1361.21|1359.01|1363.16|1360.96|1360.23|1358.03|0
1738291500000|2025-01-31 02:45:00|1360.96|1358.76|1361.21|1359.01|1362.19|1359.99|1360.96|1358.76|0
1738291800000|2025-01-31 02:50:00|1361.45|1359.25|1361.45|1359.25|1362.19|1359.99|1361.08|1358.88|0
1738292100000|2025-01-31 02:55:00|1361.7|1359.5|1359.5|1357.3|1361.94|1359.74|1359.25|1357.05|0
1738292400000|2025-01-31 03:00:00|1359.37|1357.17|1360.47|1358.27|1361.21|1359.01|1359.01|1356.81|0
1738292700000|2025-01-31 03:05:00|1360.35|1358.15|1360.72|1358.52|1360.72|1358.52|1359.98|1357.78|0
1738293000000|2025-01-31 03:10:00|1360.59|1358.39|1360.96|1358.76|1360.96|1358.76|1360.35|1358.15|0
1738293300000|2025-01-31 03:15:00|1361.69|1359.49|1361.94|1359.74|1361.94|1359.74|1361.45|1359.25|0
1738293600000|2025-01-31 03:20:00|1361.69|1359.49|1360.96|1358.76|1362.18|1359.98|1360.96|1358.76|0
1738293900000|2025-01-31 03:25:00|1361.08|1358.88|1360.47|1358.27|1361.69|1359.49|1359.98|1357.78|0
1738294200000|2025-01-31 03:30:00|1360.23|1358.03|1359.12|1356.92|1360.47|1358.27|1358.76|1356.56|0
1738294500000|2025-01-31 03:35:00|1359|1356.8|1359.25|1357.05|1359.49|1357.29|1358.51|1356.31|0
1738294800000|2025-01-31 03:40:00|1359|1356.8|1359.25|1357.05|1359.25|1357.05|1358.76|1356.56|0
1738295100000|2025-01-31 03:45:00|1359|1356.8|1359.74|1357.54|1359.74|1357.54|1358.51|1356.31|0
1738295400000|2025-01-31 03:50:00|1359.98|1357.78|1359.25|1357.05|1360.47|1358.27|1359.25|1357.05|0
1738295700000|2025-01-31 03:55:00|1359|1356.8|1358.51|1356.31|1359.49|1357.29|1358.51|1356.31|0
1738296000000|2025-01-31 04:00:00|1358.76|1356.56|1358.51|1356.31|1359|1356.8|1358.27|1356.07|0
1738296300000|2025-01-31 04:05:00|1358.76|1356.56|1359|1356.8|1359|1356.8|1358.27|1356.07|0
1738296600000|2025-01-31 04:10:00|1358.76|1356.56|1360.96|1358.76|1360.96|1358.76|1358.76|1356.56|0
1738296900000|2025-01-31 04:15:00|1360.71|1358.51|1361.69|1359.49|1361.69|1359.49|1360.47|1358.27|0
1738297200000|2025-01-31 04:20:00|1361.2|1359|1360.95|1358.75|1361.2|1359|1360.22|1358.02|0
1738297500000|2025-01-31 04:25:00|1361.2|1359|1359.98|1357.78|1361.2|1359|1359.98|1357.78|0
1738297800000|2025-01-31 04:30:00|1359.73|1357.53|1359.49|1357.29|1360.22|1358.02|1359.24|1357.04|0
1738298100000|2025-01-31 04:35:00|1359.24|1357.04|1359.73|1357.53|1359.73|1357.53|1358.75|1356.55|0
1738298400000|2025-01-31 04:40:00|1359.49|1357.29|1359|1356.8|1360.71|1358.51|1358.51|1356.31|0
1738298700000|2025-01-31 04:45:00|1359.24|1357.04|1359|1356.8|1359.73|1357.53|1358.51|1356.31|0
1738299000000|2025-01-31 04:50:00|1359.49|1357.29|1358.26|1356.06|1359.73|1357.53|1358.02|1355.82|0
1738299300000|2025-01-31 04:55:00|1358.51|1356.31|1359|1356.8|1359|1356.8|1358.26|1356.06|0
1738299600000|2025-01-31 05:00:00|1359.24|1357.04|1360.71|1358.51|1360.71|1358.51|1358.75|1356.55|0
1738299900000|2025-01-31 05:05:00|1360.95|1358.75|1361.19|1358.99|1362.05|1359.85|1360.95|1358.75|0
1738300200000|2025-01-31 05:10:00|1361.44|1359.24|1361.68|1359.48|1361.93|1359.73|1360.46|1358.26|0
1738300500000|2025-01-31 05:15:00|1361.8|1359.6|1361.93|1359.73|1362.17|1359.97|1361.44|1359.24|0
1738300800000|2025-01-31 05:20:00|1362.04|1359.84|1361.93|1359.73|1362.17|1359.97|1361.44|1359.24|0
1738301100000|2025-01-31 05:25:00|1361.68|1359.48|1361.19|1358.99|1361.68|1359.48|1360.95|1358.75|0
1738301400000|2025-01-31 05:30:00|1360.95|1358.75|1361.19|1358.99|1361.44|1359.24|1360.95|1358.75|0
1738301700000|2025-01-31 05:35:00|1361.07|1358.87|1360.21|1358.01|1361.44|1359.24|1360.21|1358.01|0
1738302000000|2025-01-31 05:40:00|1360.33|1358.13|1361.06|1358.86|1361.55|1359.35|1359.97|1357.77|0
1738302300000|2025-01-31 05:45:00|1360.95|1358.75|1361.44|1359.24|1361.44|1359.24|1360.58|1358.38|0
1738302600000|2025-01-31 05:50:00|1361.68|1359.48|1360.7|1358.5|1361.68|1359.48|1360.46|1358.26|0
1738302900000|2025-01-31 05:55:00|1360.82|1358.62|1360.95|1358.75|1361.55|1359.35|1360.7|1358.5|0
1738303200000|2025-01-31 06:00:00|1360.7|1358.5|1361.68|1359.48|1361.92|1359.72|1359.72|1357.52|0
1738303500000|2025-01-31 06:05:00|1361.92|1359.72|1362.41|1360.21|1362.53|1360.33|1360.95|1358.75|0
1738303800000|2025-01-31 06:10:00|1362.66|1360.46|1362.66|1360.46|1363.15|1360.95|1361.8|1359.6|0
1738304100000|2025-01-31 06:15:00|1362.41|1360.21|1363.39|1361.19|1363.39|1361.19|1362.41|1360.21|0
1738304400000|2025-01-31 06:20:00|1363.88|1361.68|1364.12|1361.92|1364.12|1361.92|1363.39|1361.19|0
1738304700000|2025-01-31 06:25:00|1363.88|1361.68|1365.1|1362.9|1365.1|1362.9|1363.63|1361.43|0
1738305000000|2025-01-31 06:30:00|1364.61|1362.41|1364.37|1362.17|1365.34|1363.14|1364.12|1361.92|0
1738305300000|2025-01-31 06:35:00|1364.61|1362.41|1365.1|1362.9|1365.1|1362.9|1364.61|1362.41|0
1738305600000|2025-01-31 06:40:00|1364.85|1362.65|1365.83|1363.63|1366.32|1364.12|1364.85|1362.65|0
1738305900000|2025-01-31 06:45:00|1365.95|1363.75|1366.44|1364.24|1366.57|1364.37|1365.83|1363.63|0
1738306200000|2025-01-31 06:50:00|1366.32|1364.12|1364.97|1362.77|1366.56|1364.36|1364.61|1362.41|0
1738306500000|2025-01-31 06:55:00|1364.85|1362.65|1364.85|1362.65|1365.1|1362.9|1364.85|1362.65|0
1738306800000|2025-01-31 07:00:00|1365.1|1362.9|1365.34|1363.14|1365.59|1363.39|1364.85|1362.65|0
1738307100000|2025-01-31 07:05:00|1365.59|1363.39|1368.52|1366.32|1368.76|1366.56|1365.59|1363.39|0
1738307400000|2025-01-31 07:10:00|1368.27|1366.07|1369.74|1367.54|1369.99|1367.79|1368.03|1365.83|0
1738307700000|2025-01-31 07:15:00|1369.99|1367.79|1370.72|1368.52|1370.96|1368.76|1369.5|1367.3|0
1738308000000|2025-01-31 07:20:00|1370.84|1368.64|1370.23|1368.03|1371.21|1369.01|1369.25|1367.05|0
1738308300000|2025-01-31 07:25:00|1369.99|1367.79|1370.1|1367.9|1370.48|1368.28|1369.61|1367.41|0
1738308600000|2025-01-31 07:30:00|1370.21|1368.01|1369.97|1367.77|1370.83|1368.63|1369.61|1367.41|0
1738308900000|2025-01-31 07:35:00|1370.1|1367.9|1371.07|1368.87|1371.07|1368.87|1369.61|1367.41|0
1738309200000|2025-01-31 07:40:00|1370.83|1368.63|1369.85|1367.65|1371.32|1369.12|1369.61|1367.41|0
1738309500000|2025-01-31 07:45:00|1370.09|1367.89|1371.32|1369.12|1371.56|1369.36|1370.09|1367.89|0
1738309800000|2025-01-31 07:50:00|1371.07|1368.87|1369.61|1367.41|1371.32|1369.12|1369.48|1367.28|0
1738310100000|2025-01-31 07:55:00|1369.72|1367.52|1369.12|1366.92|1370.09|1367.89|1369.12|1366.92|0
1738310400000|2025-01-31 08:00:00|1369.36|1367.16|1367.65|1365.45|1369.85|1367.65|1366.67|1364.47|0
1738310700000|2025-01-31 08:05:00|1367.52|1365.32|1368.14|1365.94|1368.5|1366.3|1367.16|1364.96|0
1738311000000|2025-01-31 08:10:00|1368.38|1366.18|1366.91|1364.71|1368.38|1366.18|1366.42|1364.22|0
1738311300000|2025-01-31 08:15:00|1366.79|1364.59|1369.6|1367.4|1369.6|1367.4|1366.67|1364.47|0
1738311600000|2025-01-31 08:20:00|1369.36|1367.16|1369.11|1366.91|1370.34|1368.14|1367.89|1365.69|0
1738311900000|2025-01-31 08:25:00|1369.36|1367.16|1367.89|1365.69|1369.36|1367.16|1367.16|1364.96|0
1738312200000|2025-01-31 08:30:00|1368.38|1366.18|1370.82|1368.62|1370.82|1368.62|1368.38|1366.18|0
1738312500000|2025-01-31 08:35:00|1370.58|1368.38|1369.6|1367.4|1370.82|1368.62|1368.87|1366.67|0
1738312800000|2025-01-31 08:40:00|1369.47|1367.27|1367.64|1365.44|1369.6|1367.4|1367.4|1365.2|0
1738313100000|2025-01-31 08:45:00|1367.4|1365.2|1368.13|1365.93|1368.87|1366.67|1366.91|1364.71|0
1738313400000|2025-01-31 08:50:00|1368.25|1366.05|1365.69|1363.49|1368.38|1366.18|1365.2|1363|0
1738313700000|2025-01-31 08:55:00|1365.44|1363.24|1365.44|1363.24|1366.42|1364.22|1363.73|1361.53|0
1738314000000|2025-01-31 09:00:00|1366.67|1364.47|1368.74|1366.54|1369.11|1366.91|1365.56|1363.36|0
1738314300000|2025-01-31 09:05:00|1368.98|1366.78|1370.82|1368.62|1371.31|1369.11|1368.38|1366.18|0
1738314600000|2025-01-31 09:10:00|1370.58|1368.38|1372.04|1369.84|1372.78|1370.58|1370.33|1368.13|0
1738314900000|2025-01-31 09:15:00|1371.8|1369.6|1373.02|1370.82|1373.02|1370.82|1370.58|1368.38|0
1738315200000|2025-01-31 09:20:00|1373.27|1371.07|1372.53|1370.33|1373.51|1371.31|1372.04|1369.84|0
1738315500000|2025-01-31 09:25:00|1372.29|1370.09|1374.24|1372.04|1374.36|1372.16|1372.29|1370.09|0
1738315800000|2025-01-31 09:30:00|1374.49|1372.29|1374.98|1372.78|1375.22|1373.02|1373.51|1371.31|0
1738316100000|2025-01-31 09:35:00|1374.73|1372.53|1373.75|1371.55|1374.98|1372.78|1373.26|1371.06|0
1738316400000|2025-01-31 09:40:00|1374|1371.8|1372.29|1370.09|1374|1371.8|1372.16|1369.96|0
1738316700000|2025-01-31 09:45:00|1372.53|1370.33|1371.91|1369.71|1373.02|1370.82|1371.06|1368.86|0
1738317000000|2025-01-31 09:50:00|1372.04|1369.84|1371.8|1369.6|1372.04|1369.84|1370.57|1368.37|0
1738317300000|2025-01-31 09:55:00|1371.55|1369.35|1371.31|1369.11|1371.8|1369.6|1370.82|1368.62|0
1738317600000|2025-01-31 10:00:00|1371.55|1369.35|1371.55|1369.35|1372.53|1370.33|1371.06|1368.86|0
1738317900000|2025-01-31 10:05:00|1371.79|1369.59|1371.55|1369.35|1371.79|1369.59|1370.33|1368.13|0
1738318200000|2025-01-31 10:10:00|1371.31|1369.11|1370.57|1368.37|1372.4|1370.2|1369.84|1367.64|0
1738318500000|2025-01-31 10:15:00|1370.82|1368.62|1371.06|1368.86|1371.55|1369.35|1370.08|1367.88|0
1738318800000|2025-01-31 10:20:00|1371.18|1368.98|1372.53|1370.33|1373.02|1370.82|1370.57|1368.37|0
1738319100000|2025-01-31 10:25:00|1372.77|1370.57|1372.53|1370.33|1373.26|1371.06|1372.4|1370.2|0
1738319400000|2025-01-31 10:30:00|1372.89|1370.69|1372.53|1370.33|1373.02|1370.82|1371.3|1369.1|0
1738319700000|2025-01-31 10:35:00|1372.4|1370.2|1372.04|1369.84|1372.4|1370.2|1371.55|1369.35|0
1738320000000|2025-01-31 10:40:00|1372.28|1370.08|1373.13|1370.93|1373.5|1371.3|1372.04|1369.84|0
1738320300000|2025-01-31 10:45:00|1373.01|1370.81|1373.26|1371.06|1373.5|1371.3|1372.4|1370.2|0
1738320600000|2025-01-31 10:50:00|1373.5|1371.3|1370.32|1368.12|1373.5|1371.3|1370.32|1368.12|0
1738320900000|2025-01-31 10:55:00|1370.57|1368.37|1370.81|1368.61|1372.28|1370.08|1370.32|1368.12|0
1738321200000|2025-01-31 11:00:00|1371.06|1368.86|1372.03|1369.83|1372.52|1370.32|1371.06|1368.86|0
1738321500000|2025-01-31 11:05:00|1372.28|1370.08|1373.5|1371.3|1373.5|1371.3|1372.03|1369.83|0
1738321800000|2025-01-31 11:10:00|1373.62|1371.42|1372.64|1370.44|1373.75|1371.55|1372.52|1370.32|0
1738322100000|2025-01-31 11:15:00|1372.52|1370.32|1374.72|1372.52|1374.97|1372.77|1372.28|1370.08|0
1738322400000|2025-01-31 11:20:00|1374.48|1372.28|1375.17|1372.97|1375.17|1372.97|1374.19|1371.99|0
1738322700000|2025-01-31 11:25:00|1374.92|1372.72|1373.7|1371.5|1375.17|1372.97|1373.46|1371.26|0
1738323000000|2025-01-31 11:30:00|1373.95|1371.75|1373.7|1371.5|1374.19|1371.99|1372.72|1370.52|0
1738323300000|2025-01-31 11:35:00|1373.57|1371.37|1374.19|1371.99|1374.43|1372.23|1373.46|1371.26|0
1738323600000|2025-01-31 11:40:00|1374.68|1372.48|1374.68|1372.48|1375.17|1372.97|1373.7|1371.5|0
1738323900000|2025-01-31 11:45:00|1374.92|1372.72|1374.43|1372.23|1374.92|1372.72|1373.7|1371.5|0
1738324200000|2025-01-31 11:50:00|1374.19|1371.99|1373.94|1371.74|1374.19|1371.99|1372.96|1370.76|0
1738324500000|2025-01-31 11:55:00|1374.19|1371.99|1375.9|1373.7|1375.9|1373.7|1373.94|1371.74|0
1738324800000|2025-01-31 12:00:00|1375.41|1373.21|1374.3|1372.1|1376.26|1374.06|1373.21|1371.01|0
1738325100000|2025-01-31 12:05:00|1374.43|1372.23|1375.65|1373.45|1376.14|1373.94|1373.33|1371.13|0
1738325400000|2025-01-31 12:10:00|1375.9|1373.7|1374.68|1372.48|1375.9|1373.7|1373.94|1371.74|0
1738325700000|2025-01-31 12:15:00|1374.43|1372.23|1375.9|1373.7|1376.14|1373.94|1374.3|1372.1|0
1738326000000|2025-01-31 12:20:00|1376.14|1373.94|1374.92|1372.72|1376.63|1374.43|1374.92|1372.72|0
1738326300000|2025-01-31 12:25:00|1375.16|1372.96|1374.3|1372.1|1375.41|1373.21|1373.21|1371.01|0
1738326600000|2025-01-31 12:30:00|1374.43|1372.23|1372.96|1370.76|1374.92|1372.72|1372.47|1370.27|0
1738326900000|2025-01-31 12:35:00|1373.21|1371.01|1372.72|1370.52|1373.45|1371.25|1371.98|1369.78|0
1738327200000|2025-01-31 12:40:00|1372.96|1370.76|1374.43|1372.23|1374.43|1372.23|1372.96|1370.76|0
1738327500000|2025-01-31 12:45:00|1374.67|1372.47|1374.67|1372.47|1375.41|1373.21|1373.94|1371.74|0
1738327800000|2025-01-31 12:50:00|1374.79|1372.59|1373.57|1371.37|1374.92|1372.72|1373.2|1371|0
1738328100000|2025-01-31 12:55:00|1373.69|1371.49|1372.47|1370.27|1373.81|1371.61|1371.98|1369.78|0
1738328400000|2025-01-31 13:00:00|1372.23|1370.03|1371.74|1369.54|1372.71|1370.51|1370.76|1368.56|0
1738328700000|2025-01-31 13:05:00|1371.49|1369.29|1372.71|1370.51|1373.2|1371|1371|1368.8|0
1738329000000|2025-01-31 13:10:00|1372.47|1370.27|1372.47|1370.27|1372.96|1370.76|1371.98|1369.78|0
1738329300000|2025-01-31 13:15:00|1371.98|1369.78|1373.2|1371|1373.69|1371.49|1371.73|1369.53|0
1738329600000|2025-01-31 13:20:00|1373.45|1371.25|1373.81|1371.61|1374.18|1371.98|1372.71|1370.51|0
1738329900000|2025-01-31 13:25:00|1373.69|1371.49|1373.56|1371.36|1373.94|1371.74|1372.96|1370.76|0
1738330200000|2025-01-31 13:30:00|1373.81|1371.61|1372.22|1370.02|1375.65|1373.45|1371.73|1369.53|0
1738330500000|2025-01-31 13:35:00|1370.75|1368.55|1372.47|1370.27|1372.58|1370.38|1368.31|1366.11|0
1738330800000|2025-01-31 13:40:00|1372.71|1370.51|1372.47|1370.27|1373.69|1371.49|1371.24|1369.04|0
1738331100000|2025-01-31 13:45:00|1372.22|1370.02|1374.42|1372.22|1374.67|1372.47|1370.02|1367.82|0
1738331400000|2025-01-31 13:50:00|1374.67|1372.47|1374.18|1371.98|1375.89|1373.69|1373.69|1371.49|0
1738331700000|2025-01-31 13:55:00|1374.42|1372.22|1373.69|1371.49|1375.4|1373.2|1373.32|1371.12|0
1738332000000|2025-01-31 14:00:00|1373.93|1371.73|1369.53|1367.33|1373.93|1371.73|1369.53|1367.33|0
1738332300000|2025-01-31 14:05:00|1369.28|1367.08|1368.31|1366.11|1370.02|1367.82|1367.57|1365.37|0
1738332600000|2025-01-31 14:10:00|1368.06|1365.86|1365.37|1363.17|1368.06|1365.86|1364.88|1362.68|0
1738332900000|2025-01-31 14:15:00|1365.62|1363.42|1366.84|1364.64|1367.33|1365.13|1364.15|1361.95|0
1738333200000|2025-01-31 14:20:00|1367.08|1364.88|1366.1|1363.9|1367.33|1365.13|1364.39|1362.19|0
1738333500000|2025-01-31 14:25:00|1366.59|1364.39|1369.53|1367.33|1370.26|1368.06|1366.1|1363.9|0
1738333800000|2025-01-31 14:30:00|1370.02|1367.82|1368.79|1366.59|1373.2|1371|1366.84|1364.64|0
1738334100000|2025-01-31 14:35:00|1369.28|1367.08|1370.91|1368.71|1372.38|1370.18|1365.29|1363.09|0
1738334400000|2025-01-31 14:40:00|1371.16|1368.96|1372.14|1369.94|1373.61|1371.41|1369.69|1367.49|0
1738334700000|2025-01-31 14:45:00|1372.38|1370.18|1369.94|1367.74|1374.34|1372.14|1369.45|1367.25|0
1738335000000|2025-01-31 14:50:00|1370.18|1367.98|1374.09|1371.89|1374.83|1372.63|1367.98|1365.78|0
1738335300000|2025-01-31 14:55:00|1373.85|1371.65|1375.56|1373.36|1375.56|1373.36|1371.4|1369.2|0
1738335600000|2025-01-31 15:00:00|1375.32|1373.12|1381.1|1378.9|1382.33|1380.13|1374.99|1372.79|0
1738335900000|2025-01-31 15:05:00|1381.59|1379.39|1380.94|1378.74|1382.57|1380.37|1377.51|1375.31|0
1738336200000|2025-01-31 15:10:00|1381.18|1378.98|1382.4|1380.2|1383.87|1381.67|1379.47|1377.27|0
1738336500000|2025-01-31 15:15:00|1382.65|1380.45|1382.4|1380.2|1383.38|1381.18|1381.42|1379.22|0
1738336800000|2025-01-31 15:20:00|1382.65|1380.45|1383.63|1381.43|1384.61|1382.41|1377.75|1375.55|0
1738337100000|2025-01-31 15:25:00|1383.87|1381.67|1384.36|1382.16|1384.6|1382.4|1382.65|1380.45|0
1738337400000|2025-01-31 15:30:00|1384.12|1381.92|1389.99|1387.79|1389.99|1387.79|1384.12|1381.92|0
1738337700000|2025-01-31 15:35:00|1389.74|1387.54|1389.01|1386.81|1389.99|1387.79|1386.81|1384.61|0
1738338000000|2025-01-31 15:40:00|1389.25|1387.05|1385.09|1382.89|1389.5|1387.3|1384.85|1382.65|0
1738338300000|2025-01-31 15:45:00|1384.6|1382.4|1389.25|1387.05|1389.5|1387.3|1383.38|1381.18|0
1738338600000|2025-01-31 15:50:00|1389.01|1386.81|1387.62|1385.42|1389.82|1387.62|1386.88|1384.68|0
1738338900000|2025-01-31 15:55:00|1387.37|1385.17|1389.09|1386.89|1390.8|1388.6|1387.37|1385.17|0
1738339200000|2025-01-31 16:00:00|1389.57|1387.37|1391.04|1388.84|1392.76|1390.56|1389.57|1387.37|0
1738339500000|2025-01-31 16:05:00|1391.29|1389.09|1393.08|1390.88|1393.25|1391.05|1390.55|1388.35|0
1738339800000|2025-01-31 16:10:00|1393.32|1391.12|1393.08|1390.88|1394.3|1392.1|1392.83|1390.63|0
1738340100000|2025-01-31 16:15:00|1392.83|1390.63|1391.36|1389.16|1393.32|1391.12|1390.14|1387.94|0
1738340400000|2025-01-31 16:20:00|1390.88|1388.68|1389.65|1387.45|1390.88|1388.68|1388.18|1385.98|0
1738340700000|2025-01-31 16:25:00|1389.9|1387.7|1385.98|1383.78|1389.9|1387.7|1385.74|1383.54|0
1738341000000|2025-01-31 16:30:00|1385.74|1383.54|1386.31|1384.11|1388.75|1386.55|1384.76|1382.56|0
1738341300000|2025-01-31 16:35:00|1386.06|1383.86|1384.1|1381.9|1387.53|1385.33|1383.12|1380.92|0
1738341600000|2025-01-31 16:40:00|1383.86|1381.66|1384.1|1381.9|1385.33|1383.13|1381.41|1379.21|0
1738341900000|2025-01-31 16:45:00|1383.61|1381.41|1384.1|1381.9|1384.35|1382.15|1382.14|1379.94|0
1738342200000|2025-01-31 16:50:00|1384.35|1382.15|1383.86|1381.66|1384.35|1382.15|1380.19|1377.99|0
1738342500000|2025-01-31 16:55:00|1384.1|1381.9|1383.61|1381.41|1384.1|1381.9|1382.14|1379.94|0
1738342800000|2025-01-31 17:00:00|1383.86|1381.66|1381.9|1379.7|1384.84|1382.64|1381.65|1379.45|0
1738343100000|2025-01-31 17:05:00|1381.65|1379.45|1382.39|1380.19|1382.39|1380.19|1375.78|1373.58|0
1738343400000|2025-01-31 17:10:00|1382.88|1380.68|1383.37|1381.17|1384.34|1382.14|1377.49|1375.29|0
1738343700000|2025-01-31 17:15:00|1383.12|1380.92|1382.39|1380.19|1384.83|1382.63|1379.45|1377.25|0
1738344000000|2025-01-31 17:20:00|1381.9|1379.7|1388.02|1385.82|1388.5|1386.3|1381.65|1379.45|0
1738344300000|2025-01-31 17:25:00|1388.26|1386.06|1389.73|1387.53|1389.73|1387.53|1387.28|1385.08|0
1738344600000|2025-01-31 17:30:00|1389.97|1387.77|1388.34|1386.14|1391.76|1389.56|1388.09|1385.89|0
1738344900000|2025-01-31 17:35:00|1388.09|1385.89|1388.34|1386.14|1390.05|1387.85|1388.09|1385.89|0
1738345200000|2025-01-31 17:40:00|1388.09|1385.89|1387.27|1385.07|1389.07|1386.87|1386.62|1384.42|0
1738345500000|2025-01-31 17:45:00|1387.52|1385.32|1387.27|1385.07|1388.01|1385.81|1385.31|1383.11|0
1738345800000|2025-01-31 17:50:00|1386.54|1384.34|1388.25|1386.05|1389.72|1387.52|1386.29|1384.09|0
1738346100000|2025-01-31 17:55:00|1387.76|1385.56|1385.31|1383.11|1387.76|1385.56|1383.85|1381.65|0
1738346400000|2025-01-31 18:00:00|1385.56|1383.36|1386.78|1384.58|1387.03|1384.83|1383.84|1381.64|0
1738346700000|2025-01-31 18:05:00|1386.54|1384.34|1385.8|1383.6|1388.01|1385.81|1385.56|1383.36|0
1738347000000|2025-01-31 18:10:00|1385.56|1383.36|1385.23|1383.03|1387.27|1385.07|1384.99|1382.79|0
1738347300000|2025-01-31 18:15:00|1385.48|1383.28|1371.78|1369.58|1386.46|1384.26|1371.78|1369.58|0
1738347600000|2025-01-31 18:20:00|1369.33|1367.13|1371.01|1368.81|1377.37|1375.17|1368.08|1365.88|0
1738347900000|2025-01-31 18:25:00|1371.5|1369.3|1362.83|1360.63|1371.5|1369.3|1361.96|1359.76|0
1738348200000|2025-01-31 18:30:00|1361.36|1359.16|1347.52|1344.66|1364.79|1362.59|1347.52|1344.66|0
1738348500000|2025-01-31 18:35:00|1347.27|1344.41|1352.91|1350.05|1355.11|1352.25|1343.62|1340.76|0
1738348800000|2025-01-31 18:40:00|1353.4|1350.54|1354.86|1352|1360.98|1358.12|1349.24|1346.38|0
1738349100000|2025-01-31 18:45:00|1354.62|1351.76|1356.58|1353.72|1359.51|1356.65|1352.18|1349.32|0
1738349400000|2025-01-31 18:50:00|1356.33|1353.47|1351.2|1348.34|1358.04|1355.18|1345.58|1342.72|0
1738349700000|2025-01-31 18:55:00|1350.95|1348.09|1349.48|1347.28|1354.13|1351.27|1346.8|1344.6|0
1738350000000|2025-01-31 19:00:00|1348.75|1346.55|1345.25|1343.05|1353.64|1351.44|1342.31|1340.11|0
1738350300000|2025-01-31 19:05:00|1345.49|1343.29|1333.69|1330.83|1345.73|1343.53|1329.13|1326.84|0
1738350600000|2025-01-31 19:10:00|1333.45|1330.59|1343.62|1340.76|1347.22|1344.36|1333.2|1330.34|0
1738350900000|2025-01-31 19:15:00|1343.38|1340.52|1337.02|1334.16|1348.02|1345.16|1334.83|1331.97|0
1738351200000|2025-01-31 19:20:00|1338|1335.14|1340.55|1337.69|1340.55|1337.69|1332.49|1329.63|0
1738351500000|2025-01-31 19:25:00|1340.06|1337.2|1341.04|1338.18|1341.53|1338.67|1336.4|1333.54|0
1738351800000|2025-01-31 19:30:00|1340.79|1337.93|1346.4|1343.54|1346.4|1343.54|1340.05|1337.19|0
1738352100000|2025-01-31 19:35:00|1345.18|1342.32|1332.55|1329.69|1345.92|1343.06|1332|1329.14|0
1738352400000|2025-01-31 19:40:00|1332.31|1329.45|1323.16|1320.3|1335.24|1332.38|1322.7|1319.84|0
1738352700000|2025-01-31 19:45:00|1324.14|1321.28|1325.03|1322.83|1325.27|1323.07|1315.51|1312.98|0
1738353000000|2025-01-31 19:50:00|1325.27|1323.07|1329.91|1327.71|1332.1|1329.9|1321.85|1319.65|0
1738353300000|2025-01-31 19:55:00|1330.4|1328.2|1331.95|1329.75|1335.03|1332.83|1329.26|1327.06|0
1738353600000|2025-01-31 20:00:00|1327.8|1325.6|1312.64|1310.44|1329.02|1326.82|1312.64|1310.44|0
1738353900000|2025-01-31 20:05:00|1313.37|1311.17|1311.39|1309.19|1318.01|1315.81|1310.69|1308.49|0
1738354200000|2025-01-31 20:10:00|1312.12|1309.92|1313.83|1311.63|1317.97|1315.77|1310.66|1308.46|0
1738354500000|2025-01-31 20:15:00|1313.58|1311.38|1317|1314.8|1319.68|1317.48|1312.85|1310.65|0
1738354800000|2025-01-31 20:20:00|1317.73|1315.53|1316.87|1314.67|1317.73|1315.53|1310.66|1308.46|0
1738355100000|2025-01-31 20:25:00|1317|1314.8|1312.36|1310.16|1318.7|1316.5|1309.68|1307.48|0
1738355400000|2025-01-31 20:30:00|1314.31|1312.11|1314.56|1312.36|1316.99|1314.79|1309.92|1307.72|0
1738355700000|2025-01-31 20:35:00|1314.31|1312.11|1309.3|1307.1|1316.85|1314.65|1307.11|1304.91|0
1738356000000|2025-01-31 20:40:00|1309.06|1306.86|1308.57|1306.37|1314.42|1312.22|1306.62|1304.42|0
1738356300000|2025-01-31 20:45:00|1308.81|1306.61|1319.91|1317.71|1322.35|1320.15|1308.57|1306.37|0
1738356600000|2025-01-31 20:50:00|1325.04|1322.84|1315.17|1312.97|1327.23|1325.03|1311.51|1309.31|0
1738356900000|2025-01-31 20:55:00|1314.5|1312.3|1315.97|1313.77|1319.38|1317.18|1313.53|1311.33|0
1738357200000|2025-01-31 21:00:00|1314.5|1312.3|1315.23|1313.03|1316.7|1314.5|1306.46|1304.26|0
1738357500000|2025-01-31 21:05:00|1315.48|1313.28|1313.38|1311.18|1316.57|1314.37|1309.84|1307.64|0
1738357800000|2025-01-31 21:10:00|1313.62|1311.42|1311.91|1309.71|1313.87|1311.67|1308.74|1306.54|0
1738545900000|2025-02-03 01:25:00|1224.06|1221.18|1223.33|1220.45|1225.51|1222.63|1222.85|1219.97|0
1738546200000|2025-02-03 01:30:00|1223.09|1220.21|1224.05|1221.19|1224.4|1221.54|1222.12|1219.48|0
1738546500000|2025-02-03 01:35:00|1223.81|1220.95|1224.49|1221.63|1224.49|1221.63|1223.04|1220.18|0
1738546800000|2025-02-03 01:40:00|1224.25|1221.39|1217.97|1215.11|1226.42|1223.56|1217.97|1215.11|0
1738547100000|2025-02-03 01:45:00|1217.73|1214.87|1218.33|1215.47|1222.67|1219.81|1217.25|1214.39|0
1738547400000|2025-02-03 01:50:00|1218.45|1215.59|1215.91|1213.05|1220.14|1217.28|1215.07|1212.21|0
1738547700000|2025-02-03 01:55:00|1215.8|1212.94|1214.83|1211.97|1215.8|1212.94|1212.18|1209.32|0
1738548000000|2025-02-03 02:00:00|1215.07|1212.21|1213.14|1210.28|1215.55|1212.69|1210.01|1207.15|0
1738548300000|2025-02-03 02:05:00|1212.9|1210.04|1208.32|1205.46|1213.62|1210.76|1207.47|1204.61|0
1738548600000|2025-02-03 02:10:00|1208.56|1205.7|1210.6|1207.74|1210.73|1207.87|1205.43|1202.57|0
1738548900000|2025-02-03 02:15:00|1210.49|1207.63|1209.24|1206.38|1211.13|1208.27|1208.4|1205.54|0
1738549200000|2025-02-03 02:20:00|1209.72|1206.86|1208.88|1206.02|1209.72|1206.86|1205.51|1202.65|0
1738549500000|2025-02-03 02:25:00|1208.64|1205.78|1206.84|1204.2|1209.84|1206.98|1206.71|1203.85|0
1738549800000|2025-02-03 02:30:00|1207.2|1204.56|1205.15|1202.51|1207.2|1204.56|1203.95|1201.31|0
1738550100000|2025-02-03 02:35:00|1205.39|1202.75|1198.89|1196.25|1205.88|1203.24|1197.56|1194.92|0
1738550400000|2025-02-03 02:40:00|1198.04|1195.4|1198.89|1196.25|1198.89|1196.25|1192.63|1189.99|0
1738550700000|2025-02-03 02:45:00|1199.37|1196.73|1193.87|1191.23|1199.49|1196.85|1193.87|1191.23|0
1738551000000|2025-02-03 02:50:00|1193.76|1191.12|1194.15|1191.51|1195.68|1193.04|1190.75|1188.11|0
1738551300000|2025-02-03 02:55:00|1194.43|1191.79|1201.4|1198.76|1203.08|1200.44|1194.43|1191.79|0
1738551600000|2025-02-03 03:00:00|1201.16|1198.52|1197.55|1194.91|1201.16|1198.52|1196.83|1194.19|0
1738551900000|2025-02-03 03:05:00|1197.79|1195.15|1198.03|1195.39|1199.47|1196.83|1195.63|1192.99|0
1738552200000|2025-02-03 03:10:00|1198.27|1195.63|1197.19|1194.55|1200.44|1197.8|1196.35|1193.71|0
1738552500000|2025-02-03 03:15:00|1197.31|1194.67|1198.87|1196.23|1200.31|1197.67|1197.1|1194.46|0
1738552800000|2025-02-03 03:20:00|1199.11|1196.47|1200.79|1198.15|1202.48|1199.84|1198.87|1196.23|0
1738553100000|2025-02-03 03:25:00|1201.03|1198.39|1202.96|1200.32|1203.2|1200.56|1200.31|1197.67|0
1738553400000|2025-02-03 03:30:00|1203.2|1200.56|1203.2|1200.56|1205.85|1203.21|1202.48|1199.84|0
1738553700000|2025-02-03 03:35:00|1203.31|1200.67|1200.79|1198.15|1203.31|1200.67|1199.11|1196.47|0
1738554000000|2025-02-03 03:40:00|1200.55|1197.91|1200.25|1197.61|1201.21|1198.57|1199.29|1196.65|0
1738554300000|2025-02-03 03:45:00|1200.49|1197.85|1201.69|1199.05|1202.18|1199.54|1198.8|1196.16|0
1738554600000|2025-02-03 03:50:00|1201.81|1199.17|1201.93|1199.29|1202.9|1200.26|1200.49|1197.85|0
1738554900000|2025-02-03 03:55:00|1201.69|1199.05|1201.69|1199.05|1203.62|1200.98|1201.21|1198.57|0
1738555200000|2025-02-03 04:00:00|1201.45|1198.81|1202.41|1199.77|1204.58|1201.94|1201.21|1198.57|0
1738555500000|2025-02-03 04:05:00|1202.17|1199.53|1199.04|1196.4|1202.17|1199.53|1198.56|1195.92|0
1738555800000|2025-02-03 04:10:00|1199.28|1196.64|1201.69|1199.05|1201.69|1199.05|1197.83|1195.19|0
1738556100000|2025-02-03 04:15:00|1201.56|1198.92|1200.72|1198.08|1202.41|1199.77|1200.48|1197.84|0
1738556400000|2025-02-03 04:20:00|1200.48|1197.84|1200.09|1197.45|1200.93|1198.29|1197.59|1194.95|0
1738556700000|2025-02-03 04:25:00|1200.33|1197.69|1199.13|1196.49|1200.33|1197.69|1198.89|1196.25|0
1738557000000|2025-02-03 04:30:00|1198.76|1196.12|1191.42|1188.78|1198.89|1196.25|1191.42|1188.78|0
1738557300000|2025-02-03 04:35:00|1190.94|1188.3|1191.18|1188.54|1192.62|1189.98|1190.45|1187.81|0
1738557600000|2025-02-03 04:40:00|1191.42|1188.78|1193.11|1190.47|1193.6|1190.96|1191.42|1188.78|0
1738557900000|2025-02-03 04:45:00|1192.87|1190.23|1195.28|1192.64|1196.24|1193.6|1192.87|1190.23|0
1738558200000|2025-02-03 04:50:00|1195.52|1192.88|1198.17|1195.53|1198.17|1195.53|1194.56|1191.92|0
1738558500000|2025-02-03 04:55:00|1197.93|1195.29|1196.6|1193.96|1198.41|1195.77|1196.48|1193.84|0
1738558800000|2025-02-03 05:00:00|1196.96|1194.32|1194.55|1191.91|1196.96|1194.32|1193.83|1191.19|0
1738559100000|2025-02-03 05:05:00|1194.79|1192.15|1195.76|1193.12|1196.72|1194.08|1194.79|1192.15|0
1738559400000|2025-02-03 05:10:00|1195.51|1192.87|1199.11|1196.47|1200.69|1198.05|1195.51|1192.87|0
1738559700000|2025-02-03 05:15:00|1198.87|1196.23|1199.11|1196.47|1199.84|1197.2|1197.67|1195.03|0
1738560000000|2025-02-03 05:20:00|1199.35|1196.71|1197.91|1195.27|1199.35|1196.71|1196.94|1194.3|0
1738560300000|2025-02-03 05:25:00|1198.15|1195.51|1197.3|1194.66|1198.63|1195.99|1195.98|1193.34|0
1738560600000|2025-02-03 05:30:00|1197.18|1194.54|1197.18|1194.54|1198.15|1195.51|1196.22|1193.58|0
1738560900000|2025-02-03 05:35:00|1196.94|1194.3|1198.14|1195.5|1198.14|1195.5|1195.98|1193.34|0
1738561200000|2025-02-03 05:40:00|1198.5|1195.86|1200.07|1197.43|1200.55|1197.91|1198.38|1195.74|0
1738561500000|2025-02-03 05:45:00|1199.59|1196.95|1202.48|1199.84|1202.59|1199.95|1198.62|1195.98|0
1738561800000|2025-02-03 05:50:00|1202.72|1200.08|1205.85|1203.21|1206.09|1203.45|1202.72|1200.08|0
1738562100000|2025-02-03 05:55:00|1206.09|1203.45|1205.37|1202.73|1206.09|1203.45|1204.4|1201.76|0
1738562400000|2025-02-03 06:00:00|1204.89|1202.25|1207.78|1205.14|1209.58|1206.94|1204.64|1202|0
1738562700000|2025-02-03 06:05:00|1207.3|1204.66|1206.57|1203.93|1208.02|1205.38|1205.12|1202.48|0
1738563000000|2025-02-03 06:10:00|1206.33|1203.69|1203.68|1201.04|1206.69|1204.05|1203.68|1201.04|0
1738563300000|2025-02-03 06:15:00|1203.92|1201.28|1202.71|1200.07|1204.88|1202.24|1201.27|1198.63|0
1738563600000|2025-02-03 06:20:00|1202.95|1200.31|1201.26|1198.62|1203.68|1201.04|1201.02|1198.38|0
1738563900000|2025-02-03 06:25:00|1201.14|1198.5|1201.99|1199.35|1202.95|1200.31|1200.06|1197.42|0
1738564200000|2025-02-03 06:30:00|1202.47|1199.83|1202.95|1200.31|1205.12|1202.48|1202.23|1199.59|0
1738564500000|2025-02-03 06:35:00|1202.82|1200.18|1203.54|1200.9|1204.63|1201.99|1202.82|1200.18|0
1738564800000|2025-02-03 06:40:00|1203.79|1201.15|1204.15|1201.51|1205.12|1202.48|1202.95|1200.31|0
1738565100000|2025-02-03 06:45:00|1204.39|1201.75|1208.01|1205.37|1210.78|1208.14|1203.43|1200.79|0
1738565400000|2025-02-03 06:50:00|1208.36|1205.72|1203.91|1201.27|1208.36|1205.72|1202.46|1199.82|0
1738565700000|2025-02-03 06:55:00|1204.15|1201.51|1205.11|1202.47|1205.11|1202.47|1202.94|1200.3|0
1738566000000|2025-02-03 07:00:00|1205.23|1202.59|1209.81|1207.17|1209.93|1207.29|1205.23|1202.59|0
1738566300000|2025-02-03 07:05:00|1209.93|1207.29|1209.69|1207.05|1210.66|1208.02|1208.73|1206.09|0
1738566600000|2025-02-03 07:10:00|1209.56|1206.92|1210.17|1207.53|1212.58|1209.94|1208.73|1206.09|0
1738566900000|2025-02-03 07:15:00|1210.05|1207.41|1209.8|1207.16|1211.14|1208.5|1207.76|1205.12|0
1738567200000|2025-02-03 07:20:00|1209.69|1207.05|1211.23|1208.59|1211.83|1209.19|1209.66|1207.02|0
1738567500000|2025-02-03 07:25:00|1211.48|1208.84|1210.75|1208.11|1211.72|1209.08|1208.34|1205.7|0
1738567800000|2025-02-03 07:30:00|1211.23|1208.59|1210.27|1207.63|1211.72|1209.08|1208.1|1205.46|0
1738568100000|2025-02-03 07:35:00|1210.03|1207.39|1209.17|1206.53|1210.27|1207.63|1207.61|1204.97|0
1738568400000|2025-02-03 07:40:00|1209.06|1206.42|1212.61|1208.65|1213.82|1209.86|1209.06|1206.42|0
1738568700000|2025-02-03 07:45:00|1212.37|1208.41|1216.96|1213|1217.92|1213.96|1210.56|1206.6|0
1738569000000|2025-02-03 07:50:00|1217.68|1213.72|1217.2|1213.24|1220.45|1216.49|1216.59|1212.63|0
1738569300000|2025-02-03 07:55:00|1215.99|1212.03|1213.09|1209.13|1216.47|1212.51|1211.04|1207.08|0
1738569600000|2025-02-03 08:00:00|1213.58|1209.62|1219.58|1215.62|1220.55|1216.59|1213.58|1209.62|0
1738569900000|2025-02-03 08:05:00|1219.46|1215.5|1226.59|1222.63|1226.59|1222.63|1217.52|1213.56|0
1738570200000|2025-02-03 08:10:00|1226.83|1222.87|1226.11|1222.15|1227.32|1223.36|1223.93|1219.97|0
1738570500000|2025-02-03 08:15:00|1225.74|1221.78|1237.11|1233.15|1237.35|1233.39|1223.2|1219.24|0
1738570800000|2025-02-03 08:20:00|1237.48|1233.52|1233.71|1229.75|1240.62|1236.66|1233.58|1229.62|0
1738571100000|2025-02-03 08:25:00|1233.82|1229.86|1231.53|1227.57|1233.82|1229.86|1229.83|1225.87|0
1738571400000|2025-02-03 08:30:00|1231.04|1227.08|1231.81|1228.51|1234.08|1230.69|1229.1|1225.14|0
1738571700000|2025-02-03 08:35:00|1232.54|1229.24|1231.05|1228.3|1236.53|1233.23|1231.05|1228.3|0
1738572000000|2025-02-03 08:40:00|1230.81|1228.06|1230.56|1227.81|1231.41|1228.66|1228.38|1225.63|0
1738572300000|2025-02-03 08:45:00|1230.32|1227.57|1229.59|1226.84|1231.05|1228.3|1227.41|1224.66|0
1738572600000|2025-02-03 08:50:00|1229.35|1226.6|1228.74|1225.99|1232.74|1229.99|1228.38|1225.63|0
1738572900000|2025-02-03 08:55:00|1228.86|1226.11|1231.45|1228.7|1234|1231.25|1228.86|1226.11|0
1738573200000|2025-02-03 09:00:00|1231.69|1228.94|1232.3|1229.55|1234.72|1231.97|1227.7|1224.95|0
1738573500000|2025-02-03 09:05:00|1232.54|1229.79|1226.66|1223.91|1232.78|1230.03|1226.17|1223.42|0
1738573800000|2025-02-03 09:10:00|1225.69|1222.94|1227.5|1224.75|1228.71|1225.96|1223.51|1220.76|0
1738574100000|2025-02-03 09:15:00|1227.74|1224.99|1221.81|1219.06|1229.08|1226.33|1221.81|1219.06|0
1738574400000|2025-02-03 09:20:00|1221.57|1218.82|1223.14|1220.39|1225.68|1222.93|1219.15|1216.4|0
1738574700000|2025-02-03 09:25:00|1223.5|1220.75|1225.56|1222.81|1226.65|1223.9|1223.5|1220.75|0
1738575000000|2025-02-03 09:30:00|1225.44|1222.69|1230.4|1227.65|1231.01|1228.26|1225.44|1222.69|0
1738575300000|2025-02-03 09:35:00|1230.29|1227.54|1223.26|1220.51|1230.29|1227.54|1222.78|1220.03|0
1738575600000|2025-02-03 09:40:00|1223.5|1220.75|1220.11|1217.36|1225.44|1222.69|1219.87|1217.12|0
1738575900000|2025-02-03 09:45:00|1220.35|1217.6|1220.71|1217.96|1222.05|1219.3|1218.66|1215.91|0
1738576200000|2025-02-03 09:50:00|1220.59|1217.84|1219.62|1216.87|1222.05|1219.3|1218.9|1216.15|0
1738576500000|2025-02-03 09:55:00|1220.11|1217.36|1218.66|1215.91|1220.59|1217.84|1217.45|1214.7|0
1738576800000|2025-02-03 10:00:00|1218.41|1215.66|1215.02|1212.27|1220.59|1217.84|1214.54|1211.79|0
1738577100000|2025-02-03 10:05:00|1214.78|1212.03|1223.5|1220.75|1224.46|1221.71|1214.78|1212.03|0
1738577400000|2025-02-03 10:10:00|1223.25|1220.5|1224.57|1221.82|1224.95|1222.2|1220.83|1218.08|0
1738577700000|2025-02-03 10:15:00|1224.81|1222.06|1223.11|1220.36|1224.81|1222.06|1222.14|1219.39|0
1738578000000|2025-02-03 10:20:00|1223.23|1220.48|1223.11|1220.36|1225.53|1222.78|1221.9|1219.15|0
1738578300000|2025-02-03 10:25:00|1223.6|1220.85|1224.08|1221.33|1225.53|1222.78|1222.63|1219.88|0
1738578600000|2025-02-03 10:30:00|1224.92|1222.17|1230.83|1228.08|1232.08|1229.33|1224.92|1222.17|0
1738578900000|2025-02-03 10:35:00|1231.43|1228.68|1231.19|1228.44|1232.16|1229.41|1230.22|1227.47|0
1738579200000|2025-02-03 10:40:00|1231.43|1228.68|1232.72|1230.3|1233.2|1230.78|1229.85|1227.1|0
1738579500000|2025-02-03 10:45:00|1232.96|1230.54|1230.05|1227.63|1233.44|1231.02|1229.32|1226.9|0
1738579800000|2025-02-03 10:50:00|1230.29|1227.87|1229.68|1227.26|1231.13|1228.71|1227.62|1225.2|0
1738580100000|2025-02-03 10:55:00|1229.56|1227.14|1230.77|1228.35|1230.77|1228.35|1228.84|1226.42|0
1738580400000|2025-02-03 11:00:00|1231.62|1229.2|1234.65|1232.23|1236.59|1234.17|1231.5|1229.08|0
1738580700000|2025-02-03 11:05:00|1234.89|1232.47|1236.83|1234.41|1238.29|1235.87|1234.17|1231.75|0
1738581000000|2025-02-03 11:10:00|1237.08|1234.66|1238.53|1236.11|1238.65|1236.23|1235.86|1233.44|0
1738581300000|2025-02-03 11:15:00|1238.04|1235.62|1234.89|1232.47|1238.04|1235.62|1234.41|1231.99|0
1738581600000|2025-02-03 11:20:00|1234.65|1232.23|1233.92|1231.5|1235.86|1233.44|1233.68|1231.26|0
1738581900000|2025-02-03 11:25:00|1234.04|1231.62|1232.46|1230.04|1235.37|1232.95|1231.25|1228.83|0
1738582200000|2025-02-03 11:30:00|1232.71|1230.29|1230.64|1228.22|1233.68|1231.26|1230.52|1228.1|0
1738582500000|2025-02-03 11:35:00|1230.77|1228.35|1228.83|1226.41|1231.49|1229.07|1228.46|1226.04|0
1738582800000|2025-02-03 11:40:00|1229.07|1226.65|1228.34|1225.92|1229.55|1227.13|1227.86|1225.44|0
1738583100000|2025-02-03 11:45:00|1228.46|1226.04|1226.4|1223.98|1230.28|1227.86|1225.92|1223.5|0
1738583400000|2025-02-03 11:50:00|1226.64|1224.22|1223.49|1221.07|1226.89|1224.47|1222.64|1220.22|0
1738583700000|2025-02-03 11:55:00|1224.34|1221.92|1227.61|1225.19|1229.55|1227.13|1224.34|1221.92|0
1738584000000|2025-02-03 12:00:00|1228.34|1225.92|1224.58|1222.16|1230.52|1228.1|1224.46|1222.04|0
1738584300000|2025-02-03 12:05:00|1224.46|1222.04|1223.01|1220.59|1225.91|1223.49|1222.28|1219.86|0
1738584600000|2025-02-03 12:10:00|1223.25|1220.83|1224.94|1222.52|1224.94|1222.52|1220.58|1218.16|0
1738584900000|2025-02-03 12:15:00|1225.06|1222.64|1221.55|1219.13|1226.64|1224.22|1221.07|1218.65|0
1738585200000|2025-02-03 12:20:00|1221.31|1218.89|1225.18|1222.76|1225.43|1223.01|1221.07|1218.65|0
1738585500000|2025-02-03 12:25:00|1225.3|1222.88|1224.21|1221.79|1228.33|1225.91|1222.76|1220.34|0
1738585800000|2025-02-03 12:30:00|1223.49|1221.07|1219.61|1217.19|1224.94|1222.52|1219.61|1217.19|0
1738586100000|2025-02-03 12:35:00|1220.09|1217.67|1217.11|1214.69|1220.34|1217.92|1216.22|1213.8|0
1738586400000|2025-02-03 12:40:00|1217.22|1214.8|1215.89|1213.47|1218.56|1216.14|1215.89|1213.47|0
1738586700000|2025-02-03 12:45:00|1216.62|1214.2|1213.47|1211.05|1216.62|1214.2|1212.26|1209.84|0
1738587000000|2025-02-03 12:50:00|1213.96|1211.54|1214.2|1211.78|1215.65|1213.23|1212.26|1209.84|0
1738587300000|2025-02-03 12:55:00|1214.44|1212.02|1214.8|1212.38|1216.38|1213.96|1211.77|1209.35|0
1738587600000|2025-02-03 13:00:00|1215.16|1212.74|1221.95|1219.53|1223.16|1220.74|1213.71|1211.29|0
1738587900000|2025-02-03 13:05:00|1220.74|1218.32|1224.37|1221.95|1233.35|1230.93|1220.74|1218.32|0
1738588200000|2025-02-03 13:10:00|1224.13|1221.71|1229.46|1227.04|1230.19|1227.77|1221.22|1218.8|0
1738588500000|2025-02-03 13:15:00|1228.74|1226.32|1228.49|1226.07|1229.71|1227.29|1227.15|1224.73|0
1738588800000|2025-02-03 13:20:00|1229.46|1227.04|1225.34|1222.92|1231.4|1228.98|1221.7|1219.28|0
1738589100000|2025-02-03 13:25:00|1224.61|1222.19|1225.94|1223.52|1226.31|1223.89|1222.67|1220.25|0
1738589400000|2025-02-03 13:30:00|1225.45|1223.03|1223.64|1221.22|1229.46|1227.04|1223.16|1220.74|0
1738589700000|2025-02-03 13:35:00|1223.03|1220.61|1219.03|1216.61|1223.03|1220.61|1218.79|1216.37|0
1738590000000|2025-02-03 13:40:00|1218.79|1216.37|1220.73|1218.31|1221.21|1218.79|1218.31|1215.89|0
1738590300000|2025-02-03 13:45:00|1220.49|1218.07|1220.49|1218.07|1223.15|1220.73|1218.3|1215.88|0
1738590600000|2025-02-03 13:50:00|1220.24|1217.82|1220.97|1218.55|1221.21|1218.79|1216.85|1214.43|0
1738590900000|2025-02-03 13:55:00|1221.09|1218.67|1220.73|1218.31|1221.7|1219.28|1219.03|1216.61|0
1738591200000|2025-02-03 14:00:00|1220.48|1218.06|1219.27|1216.85|1221.94|1219.52|1217.82|1215.4|0
1738591500000|2025-02-03 14:05:00|1219.51|1217.09|1217.7|1215.28|1221.45|1219.03|1217.7|1215.28|0
1738591800000|2025-02-03 14:10:00|1217.21|1214.79|1220.6|1218.18|1225.69|1223.27|1215.03|1212.61|0
1738592100000|2025-02-03 14:15:00|1220.85|1218.43|1219.39|1216.97|1221.33|1218.91|1218.42|1216|0
1738592400000|2025-02-03 14:20:00|1219.26|1216.84|1219.15|1216.73|1220.36|1217.94|1216.97|1214.55|0
1738592700000|2025-02-03 14:25:00|1216.36|1213.94|1223.51|1221.09|1225.21|1222.79|1213.57|1211.15|0
1738593000000|2025-02-03 14:30:00|1223.27|1220.85|1231.48|1229.06|1237.55|1235.13|1216.72|1214.3|0
1738593300000|2025-02-03 14:35:00|1231.72|1229.3|1239.02|1236.6|1239.75|1237.33|1225.89|1223.47|0
1738593600000|2025-02-03 14:40:00|1237.56|1235.14|1231.49|1229.07|1238.54|1236.12|1229.31|1226.89|0
1738593900000|2025-02-03 14:45:00|1229.91|1227.49|1223.18|1220.76|1230.28|1227.86|1221.48|1219.06|0
1738594200000|2025-02-03 14:50:00|1223.91|1221.49|1217.12|1214.7|1226.58|1224.16|1213|1210.58|0
1738594500000|2025-02-03 14:55:00|1217.85|1215.43|1217.6|1215.18|1225.85|1223.43|1213.73|1211.31|0
1738594800000|2025-02-03 15:00:00|1211.66|1209.24|1211.5|1209.08|1219.02|1216.6|1208.84|1206.42|0
1738595100000|2025-02-03 15:05:00|1211.99|1209.57|1218.05|1215.63|1219.26|1216.84|1209.81|1207.39|0
1738595400000|2025-02-03 15:10:00|1217.32|1214.9|1207.64|1205.22|1217.32|1214.9|1207.4|1204.98|0
1738595700000|2025-02-03 15:15:00|1208.12|1205.7|1203.06|1200.64|1209.23|1206.81|1203.06|1200.64|0
1738596000000|2025-02-03 15:20:00|1202.82|1200.4|1248.13|1245.27|1250.8|1247.94|1202.47|1200.16|0
1738596300000|2025-02-03 15:25:00|1248.61|1245.75|1259.82|1256.96|1260.91|1258.05|1240.64|1237.78|0
1738596600000|2025-02-03 15:30:00|1258.6|1255.74|1263.76|1260.9|1265.46|1262.6|1253.74|1250.88|0
1738596900000|2025-02-03 15:35:00|1263.03|1260.17|1264|1261.14|1269.11|1266.25|1255.36|1252.5|0
1738597200000|2025-02-03 15:40:00|1262.3|1259.44|1277.07|1274.21|1280.33|1277.47|1257.92|1255.06|0
1738597500000|2025-02-03 15:45:00|1276.82|1273.96|1269.98|1267.12|1276.82|1273.96|1264.37|1261.51|0
1738597800000|2025-02-03 15:50:00|1269.25|1266.39|1269.81|1267.28|1276.8|1273.94|1268.35|1265.82|0
1738598100000|2025-02-03 15:55:00|1269.08|1266.55|1273.81|1271.28|1278.2|1275.67|1267.62|1265.09|0
1738598400000|2025-02-03 16:00:00|1271.13|1268.6|1270.71|1268.18|1281.12|1278.59|1264.67|1262.14|0
1738598700000|2025-02-03 16:05:00|1271.93|1269.4|1271.44|1268.91|1274.12|1271.59|1254.88|1252.35|0
1738599000000|2025-02-03 16:10:00|1272.17|1269.64|1276.59|1274.06|1278.99|1276.46|1272.17|1269.64|0
1738599300000|2025-02-03 16:15:00|1277.08|1274.55|1281.71|1279.18|1282.68|1280.15|1274.4|1271.87|0
1738599600000|2025-02-03 16:20:00|1282.2|1279.67|1281.46|1278.93|1286.58|1284.05|1279.76|1277.23|0
1738599900000|2025-02-03 16:25:00|1281.7|1279.17|1274.39|1271.86|1283.16|1280.63|1270.98|1268.45|0
1738600200000|2025-02-03 16:30:00|1274.14|1271.61|1280|1277.47|1280.73|1278.2|1268.05|1265.52|0
1738600500000|2025-02-03 16:35:00|1279.75|1277.22|1281.7|1279.17|1282.43|1279.9|1277.56|1275.03|0
1738600800000|2025-02-03 16:40:00|1282.43|1279.9|1282.31|1279.78|1284.14|1281.61|1274.64|1272.11|0
1738601100000|2025-02-03 16:45:00|1282.43|1279.9|1276.49|1273.96|1285.5|1282.97|1276.25|1273.72|0
1738601400000|2025-02-03 16:50:00|1276.25|1273.72|1281.6|1279.07|1285.01|1282.48|1276.25|1273.72|0
1738601700000|2025-02-03 16:55:00|1280.87|1278.34|1268.7|1266.17|1280.87|1278.34|1265.41|1262.88|0
1738602000000|2025-02-03 17:00:00|1267.24|1264.71|1267.24|1264.71|1272.11|1269.58|1263.84|1261.31|0
1738602300000|2025-02-03 17:05:00|1267.73|1265.2|1270.16|1267.63|1270.65|1268.12|1263.11|1260.58|0
1738602600000|2025-02-03 17:10:00|1270.4|1267.87|1267.99|1265.46|1271.38|1268.85|1262.76|1260.23|0
1738602900000|2025-02-03 17:15:00|1267.75|1265.22|1269.56|1267.03|1269.94|1267.41|1264.83|1262.3|0
1738603200000|2025-02-03 17:20:00|1270.05|1267.52|1279.78|1277.25|1280.02|1277.49|1270.05|1267.52|0
1738603500000|2025-02-03 17:25:00|1280.51|1277.98|1269.67|1267.14|1281.97|1279.44|1269.67|1267.14|0
1738603800000|2025-02-03 17:30:00|1269.18|1266.65|1264.51|1261.98|1271.37|1268.84|1264.32|1261.79|0
1738604100000|2025-02-03 17:35:00|1264.75|1262.22|1262.81|1260.28|1266.7|1264.17|1260.13|1257.6|0
1738604400000|2025-02-03 17:40:00|1263.17|1260.64|1261.1|1258.57|1264.02|1261.49|1259.65|1257.12|0
1738604700000|2025-02-03 17:45:00|1260.62|1258.09|1264.51|1261.98|1266.45|1263.92|1260.13|1257.6|0
1738605000000|2025-02-03 17:50:00|1263.78|1261.25|1274.47|1271.94|1275.68|1273.15|1263.78|1261.25|0
1738605300000|2025-02-03 17:55:00|1274.22|1271.69|1271.26|1268.73|1274.47|1271.94|1257.45|1254.92|0
1738605600000|2025-02-03 18:00:00|1269.56|1267.03|1270.53|1268|1271.5|1268.97|1256.79|1254.26|0
1738605900000|2025-02-03 18:05:00|1270.04|1267.51|1262.26|1259.73|1272.96|1270.43|1260.67|1258.14|0
1738606200000|2025-02-03 18:10:00|1262.38|1259.85|1271.74|1269.21|1274.42|1271.89|1260.56|1258.03|0
1738606500000|2025-02-03 18:15:00|1271.99|1269.46|1269.8|1267.27|1275.15|1272.62|1267.85|1265.32|0
1738606800000|2025-02-03 18:20:00|1269.55|1267.02|1271.25|1268.72|1273.69|1271.16|1268.09|1265.56|0
1738607100000|2025-02-03 18:25:00|1270.52|1267.99|1274.05|1271.52|1277.58|1275.05|1270.52|1267.99|0
1738607400000|2025-02-03 18:30:00|1274.9|1272.37|1279.37|1276.84|1279.86|1277.33|1273.05|1270.52|0
1738607700000|2025-02-03 18:35:00|1278.89|1276.36|1277.91|1275.38|1281.56|1279.03|1274.02|1271.49|0
1738608000000|2025-02-03 18:40:00|1277.42|1274.89|1274.26|1271.73|1278.88|1276.35|1270.37|1267.84|0
1738608300000|2025-02-03 18:45:00|1274.02|1271.49|1280.34|1277.81|1282.05|1279.52|1274.02|1271.49|0
1738608600000|2025-02-03 18:50:00|1280.83|1278.3|1283.44|1280.91|1284.72|1282.19|1280.59|1278.06|0
1738608900000|2025-02-03 18:55:00|1283.19|1280.66|1284|1281.8|1285.38|1282.85|1282.71|1280.18|0
1738609200000|2025-02-03 19:00:00|1283.76|1281.56|1283.76|1281.56|1286.92|1284.72|1281.81|1279.61|0
1738609500000|2025-02-03 19:05:00|1283.63|1281.43|1286.19|1283.99|1286.92|1284.72|1281.08|1278.88|0
1738609800000|2025-02-03 19:10:00|1286.44|1284.24|1291.55|1289.35|1292.04|1289.84|1286.44|1284.24|0
1738610100000|2025-02-03 19:15:00|1291.31|1289.11|1294.26|1292.06|1295.39|1293.19|1291.31|1289.11|0
1738610400000|2025-02-03 19:20:00|1294.02|1291.82|1294.26|1292.06|1294.99|1292.79|1291.58|1289.38|0
1738610700000|2025-02-03 19:25:00|1294.02|1291.82|1290.03|1287.83|1294.75|1292.55|1289.78|1287.58|0
1738611000000|2025-02-03 19:30:00|1290.51|1288.31|1292.46|1290.26|1293.92|1291.72|1289.3|1287.1|0
1738611300000|2025-02-03 19:35:00|1291.73|1289.53|1290.51|1288.31|1292.22|1290.02|1288.08|1285.88|0
1738611600000|2025-02-03 19:40:00|1290.27|1288.07|1294.41|1292.21|1295.14|1292.94|1288.68|1286.48|0
1738611900000|2025-02-03 19:45:00|1294.17|1291.97|1296.36|1294.16|1298.07|1295.87|1294.17|1291.97|0
1738612200000|2025-02-03 19:50:00|1296.85|1294.65|1294.84|1292.64|1297.58|1295.38|1294.84|1292.64|0
1738612500000|2025-02-03 19:55:00|1294.6|1292.4|1292.4|1290.2|1295.81|1293.61|1289.72|1287.52|0
1738612800000|2025-02-03 20:00:00|1293.13|1290.93|1294.85|1292.65|1295.58|1293.38|1289.97|1287.77|0
1738613100000|2025-02-03 20:05:00|1294.36|1292.16|1289.24|1287.04|1294.6|1292.4|1288.51|1286.31|0
1738613400000|2025-02-03 20:10:00|1289.49|1287.29|1285.59|1283.39|1289.73|1287.53|1285.35|1283.15|0
1738613700000|2025-02-03 20:15:00|1286.32|1284.12|1289.97|1287.77|1290.22|1288.02|1284.37|1282.17|0
1738614000000|2025-02-03 20:20:00|1289.85|1287.65|1289.24|1287.04|1291.68|1289.48|1287.29|1285.09|0
1738614300000|2025-02-03 20:25:00|1289|1286.8|1280.96|1278.76|1289|1286.8|1279.75|1277.55|0
1738614600000|2025-02-03 20:30:00|1281.69|1279.49|1283.1|1280.57|1283.83|1281.3|1277.1|1274.9|0
1738614900000|2025-02-03 20:35:00|1282.61|1280.08|1281.72|1279.52|1286.1|1283.9|1279.94|1277.41|0
1738615200000|2025-02-03 20:40:00|1281.96|1279.76|1278.31|1276.11|1284.15|1281.95|1276.85|1274.65|0
1738615500000|2025-02-03 20:45:00|1279.28|1277.08|1280.4|1278.2|1280.4|1278.2|1275.39|1273.19|0
1738615800000|2025-02-03 20:50:00|1279.67|1277.47|1278.7|1276.5|1283.08|1280.88|1277.97|1275.77|0
1738616100000|2025-02-03 20:55:00|1276.51|1274.31|1272.61|1270.41|1276.99|1274.79|1270.67|1268.47|0
1738616400000|2025-02-03 21:00:00|1272.37|1270.17|1275.05|1272.85|1276.02|1273.82|1270.67|1268.47|0
1738616700000|2025-02-03 21:05:00|1278.21|1276.01|1275.04|1272.84|1278.94|1276.74|1274.8|1272.6|0
1738617000000|2025-02-03 21:10:00|1274.43|1272.23|1273.83|1271.63|1276.02|1273.82|1273.83|1271.63|0
1738617300000|2025-02-03 21:15:00|1273.93|1271.53|1286.94|1284.54|1287.56|1285.16|1273.44|1271.04|0
1738617600000|2025-02-03 21:20:00|1290.48|1288.08|1288.29|1285.89|1293.89|1291.49|1285.12|1282.72|0
1738617900000|2025-02-03 21:25:00|1288.53|1286.13|1291.21|1288.81|1292.18|1289.78|1287.56|1285.16|0
1738618200000|2025-02-03 21:30:00|1291.7|1289.3|1290.48|1288.08|1291.94|1289.54|1289.02|1286.62|0
1738618500000|2025-02-03 21:35:00|1290.23|1287.83|1307.07|1304.67|1309.51|1307.11|1287.8|1285.4|0
1738618800000|2025-02-03 21:40:00|1307.32|1304.92|1304.76|1302.36|1308.42|1306.02|1304.28|1301.88|0
1738619100000|2025-02-03 21:45:00|1304.28|1301.88|1306.59|1304.19|1307.56|1305.16|1303.79|1301.39|0
1738619400000|2025-02-03 21:50:00|1306.34|1303.94|1303.54|1301.14|1306.34|1303.94|1303.3|1300.9|0
1738619700000|2025-02-03 21:55:00|1303.66|1301.26|1304.39|1301.99|1304.39|1301.99|1303.3|1300.9|0
1738620000000|2025-02-03 22:00:00|1304.48|1302.08|1304.23|1301.83|1304.48|1302.08|1303.83|1301.43|0
1738620300000|2025-02-03 22:05:00|1304.37|1301.97|1304.48|1302.08|1305.01|1302.61|1304.19|1301.79|0
1738620600000|2025-02-03 22:10:00|1304.66|1302.26|1304.48|1302.08|1305.15|1302.75|1304.48|1302.08|0
1738620900000|2025-02-03 22:15:00|1304.41|1302.01|1304.15|1301.75|1304.41|1302.01|1303.87|1301.47|0
1738621200000|2025-02-03 22:20:00|1304.19|1301.79|1304.55|1302.15|1305.12|1302.72|1304.19|1301.79|0
1738621500000|2025-02-03 22:25:00|1304.58|1302.18|1304.83|1302.43|1304.83|1302.43|1304.55|1302.15|0
1738621800000|2025-02-03 22:30:00|1304.87|1302.47|1304.93|1302.53|1305.25|1302.85|1304.73|1302.33|0
1738622100000|2025-02-03 22:35:00|1305.01|1302.61|1305.36|1302.96|1305.4|1303|1305.01|1302.61|0
1738622400000|2025-02-03 22:40:00|1305.14|1302.74|1305.77|1303.37|1305.77|1303.37|1305.14|1302.74|0
1738622700000|2025-02-03 22:45:00|1305.85|1303.45|1306.73|1304.33|1306.73|1304.33|1305.85|1303.45|0
1738623000000|2025-02-03 22:50:00|1306.91|1304.51|1308.12|1305.72|1308.37|1305.97|1306.37|1303.97|0
1738623300000|2025-02-03 22:55:00|1307.83|1305.43|1311.1|1308.7|1311.14|1308.74|1307.83|1305.43|0
1738623600000|2025-02-03 23:00:00|1315.84|1313.44|1308.04|1305.64|1315.84|1313.44|1307.43|1305.03|0
1738623900000|2025-02-03 23:05:00|1307.92|1305.52|1307.43|1305.03|1309.87|1307.47|1306.7|1304.3|0
1738624200000|2025-02-03 23:10:00|1307.68|1305.28|1306.21|1303.81|1308.41|1306.01|1306.21|1303.81|0
1738624500000|2025-02-03 23:15:00|1306.33|1303.93|1306.7|1304.3|1307.43|1305.03|1306.21|1303.81|0
1738624800000|2025-02-03 23:20:00|1306.46|1304.06|1305.97|1303.57|1307.67|1305.27|1305.24|1302.84|0
1738625100000|2025-02-03 23:25:00|1306.08|1303.68|1305.24|1302.84|1306.45|1304.05|1305.24|1302.84|0
1738625400000|2025-02-03 23:30:00|1305.48|1303.08|1305.84|1303.44|1306.81|1304.41|1303.77|1301.37|0
1738625700000|2025-02-03 23:35:00|1305.6|1303.2|1304.86|1302.46|1306.45|1304.05|1304.75|1302.35|0
1738626000000|2025-02-03 23:40:00|1305.48|1303.08|1306.21|1303.81|1306.45|1304.05|1304.99|1302.59|0
1738626300000|2025-02-03 23:45:00|1306.08|1303.68|1304.5|1302.1|1307.3|1304.9|1304.5|1302.1|0
1738626600000|2025-02-03 23:50:00|1304.37|1301.97|1304.99|1302.59|1305.48|1303.08|1302.31|1299.91|0
1738626900000|2025-02-03 23:55:00|1305.23|1302.83|1305.96|1303.56|1306.32|1303.92|1305.23|1302.83|0
1738627200000|2025-02-04 00:00:00|1305.72|1303.32|1302.18|1299.78|1306.21|1303.81|1302.06|1299.66|0
1738627500000|2025-02-04 00:05:00|1302.06|1299.66|1301.33|1298.93|1302.31|1299.91|1300.36|1297.96|0
1738627800000|2025-02-04 00:10:00|1301.45|1299.05|1300.35|1297.95|1302.06|1299.66|1299.74|1297.34|0
1738628100000|2025-02-04 00:15:00|1300.23|1297.83|1299.38|1296.98|1302.42|1300.02|1298.4|1296|0
1738628400000|2025-02-04 00:20:00|1299.62|1297.22|1298.65|1296.25|1299.62|1297.22|1297.67|1295.27|0
1738628700000|2025-02-04 00:25:00|1298.89|1296.49|1299.62|1297.22|1300.6|1298.2|1298.4|1296|0
1738629000000|2025-02-04 00:30:00|1299.86|1297.46|1301.33|1298.93|1302.3|1299.9|1299.49|1297.09|0
1738629300000|2025-02-04 00:35:00|1301.44|1299.04|1301.2|1298.8|1302.06|1299.66|1300.35|1297.95|0
1738629600000|2025-02-04 00:40:00|1301.33|1298.93|1302.06|1299.66|1302.06|1299.66|1301.08|1298.68|0
1738629900000|2025-02-04 00:45:00|1302.17|1299.77|1298.64|1296.24|1302.17|1299.77|1298.64|1296.24|0
1738630200000|2025-02-04 00:50:00|1298.89|1296.49|1299.13|1296.73|1299.25|1296.85|1298.16|1295.76|0
1738630500000|2025-02-04 00:55:00|1298.89|1296.49|1299.86|1297.46|1300.59|1298.19|1298.89|1296.49|0
1738630800000|2025-02-04 01:00:00|1299.62|1297.22|1296.69|1294.29|1299.62|1297.22|1296.45|1294.05|0
1738631100000|2025-02-04 01:05:00|1296.94|1294.54|1294.37|1291.97|1297.05|1294.65|1294.25|1291.85|0
1738631400000|2025-02-04 01:10:00|1294.5|1292.1|1291.82|1289.42|1294.74|1292.34|1290.96|1288.56|0
1738631700000|2025-02-04 01:15:00|1292.06|1289.66|1291.14|1288.74|1293.77|1291.37|1291.02|1288.62|0
1738632000000|2025-02-04 01:20:00|1291.39|1288.99|1291.14|1288.74|1293.58|1291.18|1290.17|1287.77|0
1738632300000|2025-02-04 01:25:00|1290.9|1288.5|1291.63|1289.23|1292.12|1289.72|1290.28|1287.88|0
1738632600000|2025-02-04 01:30:00|1291.53|1289.33|1288.12|1285.92|1291.77|1289.57|1286.41|1284.21|0
1738632900000|2025-02-04 01:35:00|1288.36|1286.16|1288.6|1286.4|1289.09|1286.89|1287.63|1285.43|0
1738633200000|2025-02-04 01:40:00|1288.85|1286.65|1290.31|1288.11|1291.04|1288.84|1288.85|1286.65|0
1738633500000|2025-02-04 01:45:00|1289.58|1287.38|1290.55|1288.35|1291.04|1288.84|1288.84|1286.64|0
1738633800000|2025-02-04 01:50:00|1290.31|1288.11|1290.91|1288.71|1291.52|1289.32|1290.06|1287.86|0
1738634100000|2025-02-04 01:55:00|1290.79|1288.59|1291.52|1289.32|1292.25|1290.05|1290.06|1287.86|0
1738634400000|2025-02-04 02:00:00|1292.01|1289.81|1290.79|1288.59|1292.01|1289.81|1289.09|1286.89|0
1738634700000|2025-02-04 02:05:00|1291.03|1288.83|1292.01|1289.81|1292.25|1290.05|1290.55|1288.35|0
1738635000000|2025-02-04 02:10:00|1291.77|1289.57|1291.52|1289.32|1292.01|1289.81|1290.66|1288.46|0
1738635300000|2025-02-04 02:15:00|1291.39|1289.19|1290.06|1287.86|1291.39|1289.19|1289.57|1287.37|0
1738635600000|2025-02-04 02:20:00|1290.3|1288.1|1287.62|1285.42|1290.54|1288.34|1287.13|1284.93|0
1738635900000|2025-02-04 02:25:00|1287.74|1285.54|1289.69|1287.49|1290.06|1287.86|1287.38|1285.18|0
1738636200000|2025-02-04 02:30:00|1289.81|1287.61|1287.38|1285.18|1289.81|1287.61|1286.4|1284.2|0
1738636500000|2025-02-04 02:35:00|1287.62|1285.42|1285.91|1283.71|1287.86|1285.66|1285.91|1283.71|0
1738636800000|2025-02-04 02:40:00|1285.67|1283.47|1284.08|1281.88|1285.67|1283.47|1282.99|1280.79|0
1738637100000|2025-02-04 02:45:00|1284.21|1282.01|1283.48|1281.28|1285.18|1282.98|1283.48|1281.28|0
1738637400000|2025-02-04 02:50:00|1283.59|1281.39|1285.18|1282.98|1286.15|1283.95|1283.59|1281.39|0
1738637700000|2025-02-04 02:55:00|1284.94|1282.74|1283.72|1281.52|1285.18|1282.98|1283.23|1281.03|0
1738638000000|2025-02-04 03:00:00|1283.47|1281.27|1280.79|1278.59|1284.45|1282.25|1280.55|1278.35|0
1738638300000|2025-02-04 03:05:00|1280.55|1278.35|1281.15|1278.95|1281.77|1279.57|1280.31|1278.11|0
1738638600000|2025-02-04 03:10:00|1281.04|1278.84|1282.5|1280.3|1283.47|1281.27|1280.79|1278.59|0
1738638900000|2025-02-04 03:15:00|1282.25|1280.05|1281.52|1279.32|1282.5|1280.3|1280.55|1278.35|0
1738639200000|2025-02-04 03:20:00|1281.28|1279.08|1282.74|1280.54|1282.98|1280.78|1280.79|1278.59|0
1738639500000|2025-02-04 03:25:00|1282.5|1280.3|1282.74|1280.54|1283.59|1281.39|1282.25|1280.05|0
1738639800000|2025-02-04 03:30:00|1282.98|1280.78|1281.52|1279.32|1282.98|1280.78|1281.03|1278.83|0
1738640100000|2025-02-04 03:35:00|1281.76|1279.56|1279.69|1277.49|1282.49|1280.29|1278.84|1276.64|0
1738640400000|2025-02-04 03:40:00|1279.57|1277.37|1276.92|1274.72|1279.82|1277.62|1275.46|1273.26|0
1738640700000|2025-02-04 03:45:00|1276.67|1274.47|1277.4|1275.2|1277.89|1275.69|1276.19|1273.99|0
1738641000000|2025-02-04 03:50:00|1277.65|1275.45|1278.13|1275.93|1278.62|1276.42|1277.4|1275.2|0
1738641300000|2025-02-04 03:55:00|1278.38|1276.18|1279.11|1276.91|1279.84|1277.64|1278.13|1275.93|0
1738641600000|2025-02-04 04:00:00|1279.47|1277.27|1280.68|1278.48|1281.3|1279.1|1279.47|1277.27|0
1738641900000|2025-02-04 04:05:00|1280.57|1278.37|1281.3|1279.1|1281.78|1279.58|1280.2|1278|0
1738642200000|2025-02-04 04:10:00|1281.54|1279.34|1283.73|1281.53|1283.73|1281.53|1281.05|1278.85|0
1738642500000|2025-02-04 04:15:00|1283.49|1281.29|1282.51|1280.31|1284.22|1282.02|1282.51|1280.31|0
1738642800000|2025-02-04 04:20:00|1282.03|1279.83|1283|1280.8|1283.49|1281.29|1281.78|1279.58|0
1738643100000|2025-02-04 04:25:00|1283.24|1281.04|1284.33|1282.13|1284.46|1282.26|1283|1280.8|0
1738643400000|2025-02-04 04:30:00|1284.22|1282.02|1281.29|1279.09|1284.22|1282.02|1281.29|1279.09|0
1738643700000|2025-02-04 04:35:00|1281.54|1279.34|1280.32|1278.12|1281.54|1279.34|1280.32|1278.12|0
1738644000000|2025-02-04 04:40:00|1280.43|1278.23|1280.8|1278.6|1280.8|1278.6|1279.59|1277.39|0
1738644300000|2025-02-04 04:45:00|1281.05|1278.85|1278.24|1276.04|1282.02|1279.82|1278.24|1276.04|0
1738644600000|2025-02-04 04:50:00|1278.61|1276.41|1278.85|1276.65|1279.7|1277.5|1277.27|1275.07|0
1738644900000|2025-02-04 04:55:00|1278.97|1276.77|1278.37|1276.17|1279.58|1277.38|1278.37|1276.17|0
1738645200000|2025-02-04 05:00:00|1278.12|1275.92|1269.12|1266.92|1278.85|1276.65|1267.9|1265.7|0
1738645500000|2025-02-04 05:05:00|1268.5|1266.3|1252.91|1249.61|1268.5|1266.3|1238.93|1236.4|0
1738645800000|2025-02-04 05:10:00|1253.28|1249.98|1251.94|1248.64|1259.84|1256.54|1247.81|1244.51|0
1738646100000|2025-02-04 05:15:00|1251.21|1247.91|1250.5|1247.64|1254.63|1251.77|1246.5|1243.64|0
1738646400000|2025-02-04 05:20:00|1250.14|1247.28|1249.09|1246.45|1251.49|1248.85|1239.84|1237.2|0
1738646700000|2025-02-04 05:25:00|1252.13|1249.49|1259.54|1256.9|1260.39|1257.75|1249.46|1246.82|0
1738647000000|2025-02-04 05:30:00|1258.57|1255.93|1259.91|1257.27|1262.1|1259.46|1256.51|1253.87|0
1738647300000|2025-02-04 05:35:00|1259.66|1257.02|1261.96|1259.32|1264.53|1261.89|1259.29|1256.65|0
1738647600000|2025-02-04 05:40:00|1261.72|1259.08|1261.83|1259.19|1262.44|1259.8|1259.28|1256.64|0
1738647900000|2025-02-04 05:45:00|1261.72|1259.08|1261.71|1259.07|1262.56|1259.92|1260.37|1257.73|0
1738648200000|2025-02-04 05:50:00|1261.96|1259.32|1265.95|1263.31|1271.81|1269.17|1261.96|1259.32|0
1738648500000|2025-02-04 05:55:00|1266.32|1263.68|1261.21|1258.57|1266.32|1263.68|1260.6|1257.96|0
1738648800000|2025-02-04 06:00:00|1261.33|1258.69|1261.69|1259.05|1264|1261.36|1261.21|1258.57|0
1738649100000|2025-02-04 06:05:00|1261.94|1259.3|1261.45|1258.81|1263.51|1260.87|1260.35|1257.71|0
1738649400000|2025-02-04 06:10:00|1261.81|1259.17|1259.13|1256.49|1262.67|1260.03|1256.1|1253.46|0
1738649700000|2025-02-04 06:15:00|1259.26|1256.62|1259.02|1256.38|1260.96|1258.32|1257.07|1254.43|0
1738650000000|2025-02-04 06:20:00|1258.65|1256.01|1258.65|1256.01|1260.23|1257.59|1257.31|1254.67|0
1738650300000|2025-02-04 06:25:00|1259.02|1256.38|1259|1256.36|1260.72|1258.08|1257.18|1254.54|0
1738650600000|2025-02-04 06:30:00|1258.64|1256|1259|1256.36|1259.73|1257.09|1255.48|1252.84|0
1738650900000|2025-02-04 06:35:00|1258.75|1256.11|1257.29|1254.65|1259.61|1256.97|1253.53|1250.89|0
1738651200000|2025-02-04 06:40:00|1256.93|1254.29|1260.45|1257.81|1261.55|1258.91|1256.45|1253.81|0
1738651500000|2025-02-04 06:45:00|1259.85|1257.21|1262.64|1260|1263.86|1261.22|1258.39|1255.75|0
1738651800000|2025-02-04 06:50:00|1262.88|1260.24|1262.15|1259.51|1264.23|1261.59|1261.55|1258.91|0
1738652100000|2025-02-04 06:55:00|1262.04|1259.4|1268.36|1265.72|1268.6|1265.96|1262.04|1259.4|0
1738652400000|2025-02-04 07:00:00|1268.6|1265.96|1265.56|1262.92|1269.58|1266.94|1265.31|1262.67|0
1738652700000|2025-02-04 07:05:00|1265.68|1263.04|1267.99|1265.35|1269.09|1266.45|1265.31|1262.67|0
1738653000000|2025-02-04 07:10:00|1267.02|1264.38|1271.28|1268.64|1271.28|1268.64|1265.2|1262.56|0
1738653300000|2025-02-04 07:15:00|1271.04|1268.4|1269.57|1266.93|1272.5|1269.86|1268.84|1266.2|0
1738653600000|2025-02-04 07:20:00|1269.09|1266.45|1267.87|1265.23|1270.06|1267.42|1267.63|1264.99|0
1738653900000|2025-02-04 07:25:00|1268.11|1265.47|1268.11|1265.47|1268.84|1266.2|1266.65|1264.01|0
1738654200000|2025-02-04 07:30:00|1268.23|1265.59|1270.42|1267.78|1270.79|1268.15|1267.5|1264.86|0
1738654500000|2025-02-04 07:35:00|1270.3|1267.66|1268.6|1265.96|1270.66|1268.02|1267.14|1264.5|0
1738654800000|2025-02-04 07:40:00|1268.84|1266.2|1266.65|1264.01|1268.84|1266.2|1265.55|1262.91|0
1738655100000|2025-02-04 07:45:00|1266.41|1263.77|1269.2|1266.56|1270.3|1267.66|1266.16|1263.52|0
1738655400000|2025-02-04 07:50:00|1269.33|1266.69|1268.35|1265.71|1272.25|1269.61|1268.11|1265.47|0
1738655700000|2025-02-04 07:55:00|1268.6|1265.96|1266.65|1264.01|1269.32|1266.68|1265.19|1262.55|0
1738656000000|2025-02-04 08:00:00|1266.52|1263.88|1263|1260.36|1271.14|1268.5|1262.27|1259.63|0
1738656300000|2025-02-04 08:05:00|1262.75|1260.11|1261.41|1258.77|1263.97|1261.33|1261.05|1258.41|0
1738656600000|2025-02-04 08:10:00|1261.05|1258.41|1261.78|1259.14|1261.78|1259.14|1257.16|1254.52|0
1738656900000|2025-02-04 08:15:00|1261.29|1258.65|1261.54|1258.9|1263.24|1260.6|1260.56|1257.92|0
1738657200000|2025-02-04 08:20:00|1261.41|1258.77|1265.3|1262.66|1267.37|1264.73|1261.05|1258.41|0
1738657500000|2025-02-04 08:25:00|1265.18|1262.54|1258.13|1255.49|1265.18|1262.54|1257.89|1255.25|0
1738657800000|2025-02-04 08:30:00|1257.89|1255.25|1253.02|1250.38|1261.53|1258.89|1251.81|1249.17|0
1738658100000|2025-02-04 08:35:00|1252.78|1250.14|1253.51|1250.87|1253.87|1251.23|1249.86|1247.22|0
1738658400000|2025-02-04 08:40:00|1253.75|1251.11|1248.89|1246.25|1254|1251.36|1246.22|1243.58|0
1738658700000|2025-02-04 08:45:00|1248.65|1246.01|1245.36|1242.72|1249.98|1247.34|1244.88|1242.24|0
1738659000000|2025-02-04 08:50:00|1245.49|1242.85|1249.61|1246.97|1249.97|1247.33|1245.49|1242.85|0
1738659300000|2025-02-04 08:55:00|1249.85|1247.21|1253.61|1250.97|1254.95|1252.31|1249.85|1247.21|0
1738659600000|2025-02-04 09:00:00|1253.74|1251.1|1259.57|1256.93|1260.79|1258.15|1253.74|1251.1|0
1738659900000|2025-02-04 09:05:00|1259.45|1256.81|1259.93|1257.29|1260.54|1257.9|1256.65|1254.01|0
1738660200000|2025-02-04 09:10:00|1260.06|1257.42|1260.71|1258.51|1263.27|1261.07|1258.65|1256.45|0
1738660500000|2025-02-04 09:15:00|1260.11|1257.91|1260.22|1258.02|1260.84|1258.64|1257.68|1255.48|0
1738660800000|2025-02-04 09:20:00|1260.11|1257.91|1260.84|1258.64|1261.32|1259.12|1256.46|1254.26|0
1738661100000|2025-02-04 09:25:00|1261.08|1258.88|1260.83|1258.63|1261.32|1259.12|1258.4|1256.2|0
1738661400000|2025-02-04 09:30:00|1260.35|1258.15|1258.4|1256.2|1261.56|1259.36|1258.16|1255.96|0
1738661700000|2025-02-04 09:35:00|1258.16|1255.96|1257.43|1255.23|1259.86|1257.66|1256.46|1254.26|0
1738662000000|2025-02-04 09:40:00|1257.19|1254.99|1256.09|1253.89|1257.19|1254.99|1254.03|1251.83|0
1738662300000|2025-02-04 09:45:00|1256.57|1254.37|1257.43|1255.23|1259.86|1257.66|1256.46|1254.26|0
1738662600000|2025-02-04 09:50:00|1256.94|1254.74|1257.18|1254.98|1258.89|1256.69|1256.21|1254.01|0
1738662900000|2025-02-04 09:55:00|1257.3|1255.1|1257.18|1254.98|1258.27|1256.07|1256.45|1254.25|0
1738663200000|2025-02-04 10:00:00|1257.06|1254.86|1256.7|1254.5|1257.18|1254.98|1254.62|1252.42|0
1738663500000|2025-02-04 10:05:00|1256.81|1254.61|1256.45|1254.25|1259.37|1257.17|1256.21|1254.01|0
1738663800000|2025-02-04 10:10:00|1255.96|1253.76|1261.07|1258.87|1261.56|1259.36|1255.48|1253.28|0
1738664100000|2025-02-04 10:15:00|1261.43|1259.23|1261.07|1258.87|1263.02|1260.82|1260.34|1258.14|0
1738664400000|2025-02-04 10:20:00|1261.56|1259.36|1261.69|1259.49|1263.75|1261.55|1261.2|1259|0
1738664700000|2025-02-04 10:25:00|1261.45|1259.25|1261.45|1259.25|1262.91|1260.71|1260.72|1258.52|0
1738665000000|2025-02-04 10:30:00|1261.32|1259.12|1259.62|1257.42|1262.18|1259.98|1258.04|1255.84|0
1738665300000|2025-02-04 10:35:00|1259.74|1257.54|1260.23|1258.03|1262.78|1260.58|1259.26|1257.06|0
1738665600000|2025-02-04 10:40:00|1260.47|1258.27|1261.44|1259.24|1261.44|1259.24|1257.55|1255.35|0
1738665900000|2025-02-04 10:45:00|1261.2|1259|1262.42|1260.22|1263.39|1261.19|1260.59|1258.39|0
1738666200000|2025-02-04 10:50:00|1262.17|1259.97|1260.47|1258.27|1262.17|1259.97|1259.98|1257.78|0
1738666500000|2025-02-04 10:55:00|1260.23|1258.03|1261.2|1259|1262.41|1260.21|1260.23|1258.03|0
1738666800000|2025-02-04 11:00:00|1260.95|1258.75|1261.93|1259.73|1263.63|1261.43|1260.71|1258.51|0
1738667100000|2025-02-04 11:05:00|1261.68|1259.48|1268.25|1266.05|1268.5|1266.3|1261.07|1258.87|0
1738667400000|2025-02-04 11:10:00|1268.01|1265.81|1262.66|1260.46|1268.5|1266.3|1262.17|1259.97|0
1738667700000|2025-02-04 11:15:00|1262.9|1260.7|1261.19|1258.99|1264.12|1261.92|1260.58|1258.38|0
1738668000000|2025-02-04 11:20:00|1261.44|1259.24|1263.14|1260.94|1263.14|1260.94|1258.27|1256.07|0
1738668300000|2025-02-04 11:25:00|1262.9|1260.7|1265.82|1263.62|1266.55|1264.35|1262.65|1260.45|0
1738668600000|2025-02-04 11:30:00|1265.93|1263.73|1265.57|1263.37|1265.93|1263.73|1264.6|1262.4|0
1738668900000|2025-02-04 11:35:00|1265.82|1263.62|1263.62|1261.42|1265.82|1263.62|1262.65|1260.45|0
1738669200000|2025-02-04 11:40:00|1263.38|1261.18|1264.84|1262.64|1265.57|1263.37|1262.89|1260.69|0
1738669500000|2025-02-04 11:45:00|1264.6|1262.4|1265.69|1263.49|1266.54|1264.34|1263.14|1260.94|0
1738669800000|2025-02-04 11:50:00|1264.96|1262.76|1263.13|1260.93|1265.33|1263.13|1263.13|1260.93|0
1738670100000|2025-02-04 11:55:00|1263.25|1261.05|1262.4|1260.2|1263.86|1261.66|1261.19|1258.99|0
1738670400000|2025-02-04 12:00:00|1262.65|1260.45|1266.9|1264.7|1267.27|1265.07|1262.65|1260.45|0
1738670700000|2025-02-04 12:05:00|1266.78|1264.58|1268|1265.8|1268.24|1266.04|1265.81|1263.61|0
1738671000000|2025-02-04 12:10:00|1268.49|1266.29|1268.24|1266.04|1270.92|1268.72|1268.24|1266.04|0
1738671300000|2025-02-04 12:15:00|1268.49|1266.29|1269.95|1267.75|1271.16|1268.96|1268|1265.8|0
1738671600000|2025-02-04 12:20:00|1270.19|1267.99|1268.97|1266.77|1270.92|1268.72|1267.87|1265.67|0
1738671900000|2025-02-04 12:25:00|1269.21|1267.01|1272.14|1269.94|1272.62|1270.42|1267.51|1265.31|0
1738672200000|2025-02-04 12:30:00|1272.38|1270.18|1272.62|1270.42|1273.84|1271.64|1271.16|1268.96|0
1738672500000|2025-02-04 12:35:00|1273.6|1271.4|1276.03|1273.83|1277.25|1275.05|1272.87|1270.67|0
1738672800000|2025-02-04 12:40:00|1275.79|1273.59|1275.54|1273.34|1280.17|1277.97|1273.84|1271.64|0
1738673100000|2025-02-04 12:45:00|1275.3|1273.1|1272.49|1270.29|1275.3|1273.1|1271.16|1268.96|0
1738673400000|2025-02-04 12:50:00|1273.35|1271.15|1276.03|1273.83|1276.52|1274.32|1272.38|1270.18|0
1738673700000|2025-02-04 12:55:00|1275.79|1273.59|1276.39|1274.19|1279.56|1277.36|1274.57|1272.37|0
1738674000000|2025-02-04 13:00:00|1276.03|1273.83|1274.93|1272.73|1276.03|1273.83|1271.16|1268.96|0
1738674300000|2025-02-04 13:05:00|1275.05|1272.85|1277.2|1275|1277.56|1275.36|1273.71|1271.51|0
1738674600000|2025-02-04 13:10:00|1276.95|1274.75|1276.78|1274.58|1278.29|1276.09|1274.59|1272.39|0
1738674900000|2025-02-04 13:15:00|1277.03|1274.83|1277.51|1275.31|1278.49|1276.29|1275.68|1273.48|0
1738675200000|2025-02-04 13:20:00|1277.27|1275.07|1278.85|1276.65|1279.95|1277.75|1276.66|1274.46|0
1738675500000|2025-02-04 13:25:00|1279.09|1276.89|1277.03|1274.83|1279.95|1277.75|1275.81|1273.61|0
1738675800000|2025-02-04 13:30:00|1276.78|1274.58|1276.29|1274.09|1277.27|1275.07|1275.08|1272.88|0
1738676100000|2025-02-04 13:35:00|1276.54|1274.34|1275.32|1273.12|1277.02|1274.82|1274.83|1272.63|0
1738676400000|2025-02-04 13:40:00|1275.56|1273.36|1272.39|1270.19|1275.56|1273.36|1270.93|1268.73|0
1738676700000|2025-02-04 13:45:00|1272.64|1270.44|1271.42|1269.22|1273.61|1271.41|1270.44|1268.24|0
1738677000000|2025-02-04 13:50:00|1271.17|1268.97|1271.42|1269.22|1272.88|1270.68|1270.44|1268.24|0
1738677300000|2025-02-04 13:55:00|1271.66|1269.46|1271.17|1268.97|1271.9|1269.7|1268.49|1266.29|0
1738677600000|2025-02-04 14:00:00|1270.93|1268.73|1273.61|1271.41|1274.1|1271.9|1269.83|1267.63|0
1738677900000|2025-02-04 14:05:00|1273.36|1271.16|1275.31|1273.11|1275.31|1273.11|1273.12|1270.92|0
1738678200000|2025-02-04 14:10:00|1275.8|1273.6|1272.39|1270.19|1276.04|1273.84|1272.39|1270.19|0
1738678500000|2025-02-04 14:15:00|1272.63|1270.43|1270.68|1268.48|1272.63|1270.43|1270.44|1268.24|0
1738678800000|2025-02-04 14:20:00|1270.44|1268.24|1270.92|1268.72|1271.41|1269.21|1269.22|1267.02|0
1738679100000|2025-02-04 14:25:00|1271.41|1269.21|1273.36|1271.16|1273.72|1271.52|1269.95|1267.75|0
1738679400000|2025-02-04 14:30:00|1272.63|1270.43|1274.49|1272.29|1276.19|1273.99|1267.76|1265.56|0
1738679700000|2025-02-04 14:35:00|1274.24|1272.04|1277.17|1274.97|1279.61|1277.41|1273.27|1271.07|0
1738680000000|2025-02-04 14:40:00|1277.41|1275.21|1276.92|1274.72|1279.36|1277.16|1272.78|1270.58|0
1738680300000|2025-02-04 14:45:00|1276.68|1274.48|1277.01|1274.81|1278.14|1275.94|1274.09|1271.89|0
1738680600000|2025-02-04 14:50:00|1277.74|1275.54|1284.08|1281.88|1284.08|1281.88|1275.06|1272.86|0
1738680900000|2025-02-04 14:55:00|1283.6|1281.4|1283.94|1281.74|1285.65|1283.45|1281.87|1279.67|0
1738681200000|2025-02-04 15:00:00|1284.92|1282.72|1292.45|1290.25|1292.61|1290.41|1284.92|1282.72|0
1738681500000|2025-02-04 15:05:00|1291.96|1289.76|1299.43|1297.23|1300.65|1298.45|1290.65|1288.45|0
1738681800000|2025-02-04 15:10:00|1299.19|1296.99|1298.48|1296.28|1302.36|1300.16|1297.57|1295.37|0
1738682100000|2025-02-04 15:15:00|1298.97|1296.77|1305.07|1302.87|1305.31|1303.11|1298.24|1296.04|0
1738682400000|2025-02-04 15:20:00|1304.58|1302.38|1300.92|1298.72|1304.58|1302.38|1298.97|1296.77|0
1738682700000|2025-02-04 15:25:00|1301.16|1298.96|1299.7|1297.5|1303.36|1301.16|1299.21|1297.01|0
1738683000000|2025-02-04 15:30:00|1299.45|1297.25|1302.14|1299.94|1303.6|1301.4|1295.55|1293.35|0
1738683300000|2025-02-04 15:35:00|1301.16|1298.96|1304.33|1302.13|1305.55|1303.35|1298.48|1296.28|0
1738683600000|2025-02-04 15:40:00|1304.09|1301.89|1304.09|1301.89|1306.53|1304.33|1303.36|1301.16|0
1738683900000|2025-02-04 15:45:00|1304.33|1302.13|1303.36|1301.16|1304.58|1302.38|1299.21|1297.01|0
1738684200000|2025-02-04 15:50:00|1301.89|1299.69|1302.77|1300.57|1303.26|1301.06|1297.89|1295.69|0
1738684500000|2025-02-04 15:55:00|1302.28|1300.08|1297.35|1295.15|1303.02|1300.82|1295.64|1293.44|0
1738684800000|2025-02-04 16:00:00|1298.33|1296.13|1305.41|1303.21|1305.9|1303.7|1298.08|1295.88|0
1738685100000|2025-02-04 16:05:00|1305.9|1303.7|1306.88|1304.68|1307.86|1305.66|1304.43|1302.23|0
1738685400000|2025-02-04 16:10:00|1306.63|1304.43|1307.12|1304.92|1307.61|1305.41|1305.9|1303.7|0
1738685700000|2025-02-04 16:15:00|1307.61|1305.41|1307.61|1305.41|1309.08|1306.88|1306.88|1304.68|0
1738686000000|2025-02-04 16:20:00|1307.37|1305.17|1308.02|1305.82|1309.56|1307.36|1306.14|1303.94|0
1738686300000|2025-02-04 16:25:00|1308.17|1305.97|1313.46|1311.26|1313.71|1311.51|1307.64|1305.44|0
1738686600000|2025-02-04 16:30:00|1313.71|1311.51|1310.77|1308.57|1314.68|1312.48|1310.28|1308.08|0
1738686900000|2025-02-04 16:35:00|1311.02|1308.82|1313.46|1311.26|1313.46|1311.26|1310.77|1308.57|0
1738687200000|2025-02-04 16:40:00|1313.7|1311.5|1309.3|1307.1|1314.19|1311.99|1307.59|1305.39|0
1738687500000|2025-02-04 16:45:00|1309.06|1306.86|1304.42|1302.22|1309.55|1307.35|1304.17|1301.97|0
1738687800000|2025-02-04 16:50:00|1304.66|1302.46|1307.1|1304.9|1307.35|1305.15|1301.97|1299.77|0
1738688100000|2025-02-04 16:55:00|1306.86|1304.66|1307.59|1305.39|1308.08|1305.88|1303.44|1301.24|0
1738688400000|2025-02-04 17:00:00|1308.08|1305.88|1309.06|1306.86|1309.79|1307.59|1306.61|1304.41|0
1738688700000|2025-02-04 17:05:00|1309.3|1307.1|1306.86|1304.66|1309.79|1307.59|1306.86|1304.66|0
1738689000000|2025-02-04 17:10:00|1307.1|1304.9|1309.06|1306.86|1310.28|1308.08|1306.37|1304.17|0
1738689300000|2025-02-04 17:15:00|1308.81|1306.61|1299.28|1297.08|1310.03|1307.83|1297.57|1295.37|0
1738689600000|2025-02-04 17:20:00|1299.53|1297.33|1300.01|1297.81|1301.72|1299.52|1294.88|1292.68|0
1738689900000|2025-02-04 17:25:00|1299.52|1297.32|1291.71|1289.51|1300.01|1297.81|1290.73|1288.53|0
1738690200000|2025-02-04 17:30:00|1291.95|1289.75|1291.18|1288.98|1293.91|1291.71|1288.05|1285.85|0
1738690500000|2025-02-04 17:35:00|1291.42|1289.22|1295.02|1292.82|1297.29|1295.09|1291.42|1289.22|0
1738690800000|2025-02-04 17:40:00|1294.78|1292.58|1297.96|1295.76|1298.69|1296.49|1293.56|1291.36|0
1738691100000|2025-02-04 17:45:00|1297.47|1295.27|1296.49|1294.29|1298.44|1296.24|1295.27|1293.07|0
1738691400000|2025-02-04 17:50:00|1296.73|1294.53|1298.44|1296.24|1299.91|1297.71|1296.73|1294.53|0
1738691700000|2025-02-04 17:55:00|1298.2|1296|1303.57|1301.37|1303.82|1301.62|1297.95|1295.75|0
1738692000000|2025-02-04 18:00:00|1303.09|1300.89|1298.2|1296|1303.82|1301.62|1297.95|1295.75|0
1738692300000|2025-02-04 18:05:00|1297.95|1295.75|1297.71|1295.51|1298.44|1296.24|1294.78|1292.58|0
1738692600000|2025-02-04 18:10:00|1297.95|1295.75|1300.33|1298.13|1301.8|1299.6|1297.46|1295.26|0
1738692900000|2025-02-04 18:15:00|1300.58|1298.38|1302.04|1299.84|1302.53|1300.33|1300.58|1298.38|0
1738693200000|2025-02-04 18:20:00|1302.29|1300.09|1304.98|1302.78|1304.98|1302.78|1300.33|1298.13|0
1738693500000|2025-02-04 18:25:00|1305.46|1303.26|1304.98|1302.78|1305.95|1303.75|1303.75|1301.55|0
1738693800000|2025-02-04 18:30:00|1304.49|1302.29|1305.46|1303.26|1305.95|1303.75|1304.24|1302.04|0
1738694100000|2025-02-04 18:35:00|1305.71|1303.51|1302.28|1300.08|1305.71|1303.51|1302.04|1299.84|0
1738694400000|2025-02-04 18:40:00|1302.53|1300.33|1303.51|1301.31|1304|1301.8|1302.53|1300.33|0
1738694700000|2025-02-04 18:45:00|1303.26|1301.06|1303.99|1301.79|1304.24|1302.04|1303.02|1300.82|0
1738695000000|2025-02-04 18:50:00|1304.24|1302.04|1303.51|1301.31|1305.71|1303.51|1302.28|1300.08|0
1738695300000|2025-02-04 18:55:00|1303.75|1301.55|1300.82|1298.62|1304.73|1302.53|1300.82|1298.62|0
1738695600000|2025-02-04 19:00:00|1300.33|1298.13|1305.46|1303.26|1305.95|1303.75|1299.59|1297.39|0
1738695900000|2025-02-04 19:05:00|1305.22|1303.02|1308.64|1306.44|1309.13|1306.93|1305.22|1303.02|0
1738696200000|2025-02-04 19:10:00|1308.88|1306.68|1310.35|1308.15|1311.33|1309.13|1308.88|1306.68|0
1738696500000|2025-02-04 19:15:00|1310.59|1308.39|1311.82|1309.62|1311.82|1309.62|1309.86|1307.66|0
1738696800000|2025-02-04 19:20:00|1312.06|1309.86|1312.31|1310.11|1314.51|1312.31|1310.84|1308.64|0
1738697100000|2025-02-04 19:25:00|1312.06|1309.86|1312.3|1310.1|1312.55|1310.35|1310.59|1308.39|0
1738697400000|2025-02-04 19:30:00|1312.55|1310.35|1314.26|1312.06|1315|1312.8|1312.55|1310.35|0
1738697700000|2025-02-04 19:35:00|1314.51|1312.31|1313.77|1311.57|1316.46|1314.26|1313.28|1311.08|0
1738698000000|2025-02-04 19:40:00|1313.53|1311.33|1313.53|1311.33|1314.99|1312.79|1311.81|1309.61|0
1738698300000|2025-02-04 19:45:00|1313.77|1311.57|1311.57|1309.37|1314.5|1312.3|1310.84|1308.64|0
1738698600000|2025-02-04 19:50:00|1311.81|1309.61|1312.3|1310.1|1312.79|1310.59|1310.1|1307.9|0
1738698900000|2025-02-04 19:55:00|1312.55|1310.35|1308.14|1305.94|1313.04|1310.84|1302.76|1300.56|0
1738699200000|2025-02-04 20:00:00|1308.88|1306.68|1307.9|1305.7|1309.12|1306.92|1305.7|1303.5|0
1738699500000|2025-02-04 20:05:00|1307.65|1305.45|1309.61|1307.41|1310.59|1308.39|1307.65|1305.45|0
1738699800000|2025-02-04 20:10:00|1309.85|1307.65|1311.81|1309.61|1312.55|1310.35|1309.61|1307.41|0
1738700100000|2025-02-04 20:15:00|1311.32|1309.12|1310.1|1307.9|1312.06|1309.86|1308.39|1306.19|0
1738700400000|2025-02-04 20:20:00|1309.85|1307.65|1306.43|1304.23|1310.1|1307.9|1305.7|1303.5|0
1738700700000|2025-02-04 20:25:00|1306.18|1303.98|1304.23|1302.03|1307.41|1305.21|1303.98|1301.78|0
1738701000000|2025-02-04 20:30:00|1303.49|1301.29|1306.43|1304.23|1307.65|1305.45|1303.49|1301.29|0
1738701300000|2025-02-04 20:35:00|1306.92|1304.72|1311.32|1309.12|1311.81|1309.61|1305.94|1303.74|0
1738701600000|2025-02-04 20:40:00|1311.56|1309.36|1309.07|1306.87|1312.05|1309.85|1308.58|1306.38|0
1738701900000|2025-02-04 20:45:00|1309.31|1307.11|1308.33|1306.13|1309.55|1307.35|1306.86|1304.66|0
1738702200000|2025-02-04 20:50:00|1308.09|1305.89|1312.24|1310.04|1312.98|1310.78|1307.11|1304.91|0
1738702500000|2025-02-04 20:55:00|1311.51|1309.31|1310.53|1308.33|1315.43|1313.23|1309.8|1307.6|0
1738702800000|2025-02-04 21:00:00|1311.02|1308.82|1299.28|1297.08|1314.2|1312|1297.57|1295.37|0
1738703100000|2025-02-04 21:05:00|1300.02|1297.82|1302.95|1300.75|1304.91|1302.71|1300.02|1297.82|0
1738703400000|2025-02-04 21:10:00|1303.68|1301.48|1298.91|1296.71|1303.68|1301.48|1298.79|1296.59|0
1738703700000|2025-02-04 21:15:00|1299.14|1296.74|1300.22|1297.82|1303.29|1300.89|1299.01|1296.61|0
1738704000000|2025-02-04 21:20:00|1300.09|1297.69|1297.77|1295.37|1300.22|1297.82|1294.59|1292.19|0
1738704300000|2025-02-04 21:25:00|1298.26|1295.86|1297.04|1294.64|1299.73|1297.33|1296.79|1294.39|0
1738704600000|2025-02-04 21:30:00|1296.79|1294.39|1296.3|1293.9|1298.75|1296.35|1296.06|1293.66|0
1738704900000|2025-02-04 21:35:00|1296.06|1293.66|1294.35|1291.95|1296.55|1294.15|1292.88|1290.48|0
1738705200000|2025-02-04 21:40:00|1293.86|1291.46|1294.46|1292.06|1294.59|1292.19|1291.17|1288.77|0
1738705500000|2025-02-04 21:45:00|1294.1|1291.7|1296.91|1294.51|1297.28|1294.88|1293.98|1291.58|0
1738705800000|2025-02-04 21:50:00|1297.03|1294.63|1293.86|1291.46|1297.03|1294.63|1293.86|1291.46|0
1738706100000|2025-02-04 21:55:00|1294.35|1291.95|1294.46|1292.06|1294.83|1292.43|1293.61|1291.21|0
1738706400000|2025-02-04 22:00:00|1294.22|1291.82|1293.43|1291.03|1294.29|1291.89|1293.03|1290.63|0
1738706700000|2025-02-04 22:05:00|1293.21|1290.81|1293.17|1290.77|1293.96|1291.56|1292.78|1290.38|0
1738707000000|2025-02-04 22:10:00|1293.02|1290.62|1293.39|1290.99|1293.71|1291.31|1292.92|1290.52|0
1738707300000|2025-02-04 22:15:00|1293.46|1291.06|1293.79|1291.39|1293.82|1291.42|1293.39|1290.99|0
1738707600000|2025-02-04 22:20:00|1293.75|1291.35|1293.66|1291.26|1293.75|1291.35|1293.24|1290.84|0
1738707900000|2025-02-04 22:25:00|1294.12|1291.72|1294.3|1291.9|1294.3|1291.9|1293.62|1291.22|0
1738708200000|2025-02-04 22:30:00|1294.8|1292.4|1294.12|1291.72|1295.02|1292.62|1294.05|1291.65|0
1738708500000|2025-02-04 22:35:00|1294.05|1291.65|1293.11|1290.71|1294.22|1291.82|1292.19|1289.79|0
1738708800000|2025-02-04 22:40:00|1292.86|1290.46|1292.93|1290.53|1293.22|1290.82|1292.72|1290.32|0
1738709100000|2025-02-04 22:45:00|1292.97|1290.57|1293.32|1290.92|1293.54|1291.14|1292.97|1290.57|0
1738709400000|2025-02-04 22:50:00|1293.29|1290.89|1292.89|1290.49|1293.29|1290.89|1292.76|1290.36|0
1738709700000|2025-02-04 22:55:00|1292.82|1290.42|1291.5|1289.1|1292.82|1290.42|1291.18|1288.78|0
1738710000000|2025-02-04 23:00:00|1291.04|1288.64|1294.58|1292.18|1295.8|1293.4|1288.1|1285.7|0
1738710300000|2025-02-04 23:05:00|1294.21|1291.81|1291.28|1288.88|1294.34|1291.94|1291.16|1288.76|0
1738710600000|2025-02-04 23:10:00|1291.16|1288.76|1294.83|1292.43|1294.83|1292.43|1290.18|1287.78|0
1738710900000|2025-02-04 23:15:00|1294.58|1292.18|1293.11|1290.71|1296.29|1293.89|1293.11|1290.71|0
1738711200000|2025-02-04 23:20:00|1293.23|1290.83|1293.6|1291.2|1295.31|1292.91|1293.11|1290.71|0
1738711500000|2025-02-04 23:25:00|1293.48|1291.08|1294.33|1291.93|1295.07|1292.67|1292.87|1290.47|0
1738711800000|2025-02-04 23:30:00|1294.82|1292.42|1294.45|1292.05|1295.8|1293.4|1294.09|1291.69|0
1738712100000|2025-02-04 23:35:00|1294.58|1292.18|1293.11|1290.71|1294.58|1292.18|1292.38|1289.98|0
1738712400000|2025-02-04 23:40:00|1292.87|1290.47|1294.82|1292.42|1295.07|1292.67|1292.87|1290.47|0
1738712700000|2025-02-04 23:45:00|1294.58|1292.18|1293.35|1290.95|1294.82|1292.42|1293.11|1290.71|0
1738713000000|2025-02-04 23:50:00|1293.6|1291.2|1291.89|1289.49|1294.09|1291.69|1291.76|1289.36|0
1738713300000|2025-02-04 23:55:00|1292.13|1289.73|1290.67|1288.27|1292.62|1290.22|1290.67|1288.27|0
1738713600000|2025-02-05 00:00:00|1291.64|1289.24|1289.44|1287.04|1291.89|1289.49|1288.47|1286.07|0
1738713900000|2025-02-05 00:05:00|1289.69|1287.29|1292.13|1289.73|1292.62|1290.22|1288.96|1286.56|0
1738714200000|2025-02-05 00:10:00|1292.38|1289.98|1295.31|1292.91|1296.04|1293.64|1291.76|1289.36|0
1738714500000|2025-02-05 00:15:00|1295.06|1292.66|1294.33|1291.93|1295.31|1292.91|1294.08|1291.68|0
1738714800000|2025-02-05 00:20:00|1294.82|1292.42|1294.57|1292.17|1295.31|1292.91|1294.57|1292.17|0
1738715100000|2025-02-05 00:25:00|1294.82|1292.42|1295.79|1293.39|1295.79|1293.39|1294.57|1292.17|0
1738715400000|2025-02-05 00:30:00|1296.28|1293.88|1298.97|1296.57|1298.97|1296.57|1296.28|1293.88|0
1738715700000|2025-02-05 00:35:00|1298.73|1296.33|1300.19|1297.79|1300.44|1298.04|1298.73|1296.33|0
1738716000000|2025-02-05 00:40:00|1299.7|1297.3|1298.97|1296.57|1301.17|1298.77|1298.72|1296.32|0
1738716300000|2025-02-05 00:45:00|1298.72|1296.32|1296.77|1294.37|1299.95|1297.55|1296.77|1294.37|0
1738716600000|2025-02-05 00:50:00|1296.52|1294.12|1298.48|1296.08|1298.6|1296.2|1296.52|1294.12|0
1738716900000|2025-02-05 00:55:00|1298.35|1295.95|1297.99|1295.59|1298.72|1296.32|1297.26|1294.86|0
1738717200000|2025-02-05 01:00:00|1297.75|1295.35|1298.11|1295.71|1298.72|1296.32|1297.5|1295.1|0
1738717500000|2025-02-05 01:05:00|1298.48|1296.08|1297.5|1295.1|1298.97|1296.57|1296.77|1294.37|0
1738717800000|2025-02-05 01:10:00|1297.74|1295.34|1298.23|1295.83|1298.48|1296.08|1297.5|1295.1|0
1738718100000|2025-02-05 01:15:00|1298.48|1296.08|1299.89|1297.49|1300.87|1298.47|1298.48|1296.08|0
1738718400000|2025-02-05 01:20:00|1300.14|1297.74|1298.67|1296.27|1301.12|1298.72|1298.67|1296.27|0
1738718700000|2025-02-05 01:25:00|1299.03|1296.63|1299.16|1296.76|1300.14|1297.74|1298.43|1296.03|0
1738719000000|2025-02-05 01:30:00|1299.06|1296.86|1293.93|1291.73|1299.06|1296.86|1292.46|1290.26|0
1738719300000|2025-02-05 01:35:00|1293.8|1291.6|1292.95|1290.75|1294.17|1291.97|1291.73|1289.53|0
1738719600000|2025-02-05 01:40:00|1292.7|1290.5|1293.19|1290.99|1293.93|1291.73|1292.46|1290.26|0
1738719900000|2025-02-05 01:45:00|1293.44|1291.24|1292.54|1290.34|1294.17|1291.97|1292.17|1289.97|0
1738720200000|2025-02-05 01:50:00|1292.3|1290.1|1292.66|1290.46|1293.03|1290.83|1291.08|1288.88|0
1738720500000|2025-02-05 01:55:00|1292.54|1290.34|1290.34|1288.14|1292.78|1290.58|1290.1|1287.9|0
1738720800000|2025-02-05 02:00:00|1290.1|1287.9|1290.1|1287.9|1290.83|1288.63|1288.88|1286.68|0
1738721100000|2025-02-05 02:05:00|1289.97|1287.77|1290.83|1288.63|1290.83|1288.63|1289.36|1287.16|0
1738721400000|2025-02-05 02:10:00|1291.07|1288.87|1291.56|1289.36|1292.17|1289.97|1289.61|1287.41|0
1738721700000|2025-02-05 02:15:00|1291.32|1289.12|1290.58|1288.38|1291.32|1289.12|1290.34|1288.14|0
1738722000000|2025-02-05 02:20:00|1290.83|1288.63|1289.12|1286.92|1291.32|1289.12|1289.12|1286.92|0
1738722300000|2025-02-05 02:25:00|1288.87|1286.67|1289.6|1287.4|1289.72|1287.52|1287.9|1285.7|0
1738722600000|2025-02-05 02:30:00|1289.36|1287.16|1290.83|1288.63|1291.07|1288.87|1288.87|1286.67|0
1738722900000|2025-02-05 02:35:00|1291.07|1288.87|1290.82|1288.62|1291.07|1288.87|1289.85|1287.65|0
1738723200000|2025-02-05 02:40:00|1290.7|1288.5|1291.31|1289.11|1291.56|1289.36|1290.34|1288.14|0
1738723500000|2025-02-05 02:45:00|1291.56|1289.36|1291.8|1289.6|1292.53|1290.33|1291.56|1289.36|0
1738723800000|2025-02-05 02:50:00|1291.67|1289.47|1290.7|1288.5|1291.67|1289.47|1290.33|1288.13|0
1738724100000|2025-02-05 02:55:00|1290.58|1288.38|1287.4|1285.2|1291.07|1288.87|1286.91|1284.71|0
1738724400000|2025-02-05 03:00:00|1287.65|1285.45|1288.38|1286.18|1289.6|1287.4|1287.65|1285.45|0
1738724700000|2025-02-05 03:05:00|1288.5|1286.3|1288.87|1286.67|1288.87|1286.67|1286.91|1284.71|0
1738725000000|2025-02-05 03:10:00|1288.98|1286.78|1288.19|1285.99|1289.11|1286.91|1288.19|1285.99|0
1738725300000|2025-02-05 03:15:00|1288.06|1285.86|1288.19|1285.99|1288.79|1286.59|1287.7|1285.5|0
1738725600000|2025-02-05 03:20:00|1288.06|1285.86|1285.99|1283.79|1288.43|1286.23|1285.25|1283.05|0
1738725900000|2025-02-05 03:25:00|1285.74|1283.54|1285.99|1283.79|1286.23|1284.03|1285.25|1283.05|0
1738726200000|2025-02-05 03:30:00|1286.23|1284.03|1286.72|1284.52|1287.21|1285.01|1286.1|1283.9|0
1738726500000|2025-02-05 03:35:00|1286.96|1284.76|1287.94|1285.74|1287.94|1285.74|1286.23|1284.03|0
1738726800000|2025-02-05 03:40:00|1287.69|1285.49|1288.18|1285.98|1288.43|1286.23|1287.21|1285.01|0
1738727100000|2025-02-05 03:45:00|1288.3|1286.1|1286.47|1284.27|1288.3|1286.1|1286.35|1284.15|0
1738727400000|2025-02-05 03:50:00|1286.59|1284.39|1286.23|1284.03|1286.72|1284.52|1285.74|1283.54|0
1738727700000|2025-02-05 03:55:00|1286.47|1284.27|1284.27|1282.07|1286.47|1284.27|1283.54|1281.34|0
1738728000000|2025-02-05 04:00:00|1284.52|1282.32|1283.05|1280.85|1284.76|1282.56|1282.32|1280.12|0
1738728300000|2025-02-05 04:05:00|1283.3|1281.1|1284.52|1282.32|1284.52|1282.32|1283.17|1280.97|0
1738728600000|2025-02-05 04:10:00|1284.39|1282.19|1284.27|1282.07|1285|1282.8|1283.78|1281.58|0
1738728900000|2025-02-05 04:15:00|1284.14|1281.94|1283.17|1280.97|1284.52|1282.32|1282.81|1280.61|0
1738729200000|2025-02-05 04:20:00|1283.29|1281.09|1283.41|1281.21|1284.03|1281.83|1283.17|1280.97|0
1738729500000|2025-02-05 04:25:00|1283.54|1281.34|1283.54|1281.34|1284.27|1282.07|1282.32|1280.12|0
1738729800000|2025-02-05 04:30:00|1283.78|1281.58|1285.25|1283.05|1285.25|1283.05|1283.05|1280.85|0
1738730100000|2025-02-05 04:35:00|1285.49|1283.29|1285|1282.8|1285.85|1283.65|1284.76|1282.56|0
1738730400000|2025-02-05 04:40:00|1284.76|1282.56|1285.61|1283.41|1285.73|1283.53|1284.76|1282.56|0
1738730700000|2025-02-05 04:45:00|1285.49|1283.29|1285.73|1283.53|1285.85|1283.65|1284.76|1282.56|0
1738731000000|2025-02-05 04:50:00|1285.98|1283.78|1284.27|1282.07|1285.98|1283.78|1284.02|1281.82|0
1738731300000|2025-02-05 04:55:00|1284.14|1281.94|1285.85|1283.65|1285.97|1283.77|1284.02|1281.82|0
1738731600000|2025-02-05 05:00:00|1285.97|1283.77|1286.46|1284.26|1286.95|1284.75|1285.73|1283.53|0
1738731900000|2025-02-05 05:05:00|1286.58|1284.38|1286.33|1284.13|1286.58|1284.38|1285|1282.8|0
1738732200000|2025-02-05 05:10:00|1286.22|1284.02|1286.22|1284.02|1286.71|1284.51|1285.73|1283.53|0
1738732500000|2025-02-05 05:15:00|1285.97|1283.77|1285.97|1283.77|1286.95|1284.75|1285.97|1283.77|0
1738732800000|2025-02-05 05:20:00|1285.73|1283.53|1285.97|1283.77|1286.09|1283.89|1285.24|1283.04|0
1738733100000|2025-02-05 05:25:00|1285.73|1283.53|1284.38|1282.18|1285.73|1283.53|1284.02|1281.82|0
1738733400000|2025-02-05 05:30:00|1284.51|1282.31|1284.02|1281.82|1284.99|1282.79|1283.04|1280.84|0
1738733700000|2025-02-05 05:35:00|1283.77|1281.57|1283.04|1280.84|1284.02|1281.82|1282.31|1280.11|0
1738734000000|2025-02-05 05:40:00|1283.28|1281.08|1283.04|1280.84|1284.26|1282.06|1282.79|1280.59|0
1738734300000|2025-02-05 05:45:00|1282.79|1280.59|1282.67|1280.47|1283.53|1281.33|1282.55|1280.35|0
1738734600000|2025-02-05 05:50:00|1282.79|1280.59|1281.82|1279.62|1282.79|1280.59|1281.33|1279.13|0
1738734900000|2025-02-05 05:55:00|1282.06|1279.86|1281.82|1279.62|1282.06|1279.86|1281.08|1278.88|0
1738735200000|2025-02-05 06:00:00|1282.06|1279.86|1280.35|1278.15|1282.06|1279.86|1280.11|1277.91|0
1738735500000|2025-02-05 06:05:00|1280.59|1278.39|1280.84|1278.64|1281.33|1279.13|1280.11|1277.91|0
1738735800000|2025-02-05 06:10:00|1281.08|1278.88|1280.84|1278.64|1281.57|1279.37|1280.35|1278.15|0
1738736100000|2025-02-05 06:15:00|1281.08|1278.88|1282.79|1280.59|1282.91|1280.71|1280.59|1278.39|0
1738736400000|2025-02-05 06:20:00|1283.03|1280.83|1284.25|1282.05|1284.25|1282.05|1282.79|1280.59|0
1738736700000|2025-02-05 06:25:00|1284.37|1282.17|1283.52|1281.32|1285.23|1283.03|1282.66|1280.46|0
1738737000000|2025-02-05 06:30:00|1283.77|1281.57|1284.25|1282.05|1284.74|1282.54|1283.52|1281.32|0
1738737300000|2025-02-05 06:35:00|1284.5|1282.3|1280.35|1278.15|1284.5|1282.3|1279.86|1277.66|0
1738737600000|2025-02-05 06:40:00|1280.1|1277.9|1279.61|1277.41|1281.32|1279.12|1278.15|1275.95|0
1738737900000|2025-02-05 06:45:00|1279.86|1277.66|1279.86|1277.66|1280.71|1278.51|1279.12|1276.92|0
1738738200000|2025-02-05 06:50:00|1279.73|1277.53|1280.34|1278.14|1280.34|1278.14|1279.12|1276.92|0
1738738500000|2025-02-05 06:55:00|1280.1|1277.9|1279.85|1277.65|1280.34|1278.14|1279.37|1277.17|0
1738738800000|2025-02-05 07:00:00|1279.61|1277.41|1277.43|1275.23|1279.73|1277.53|1275.95|1273.75|0
1738739100000|2025-02-05 07:05:00|1277.18|1274.98|1277.67|1275.47|1278.28|1276.08|1276.45|1274.25|0
1738739400000|2025-02-05 07:10:00|1278.16|1275.96|1278.4|1276.2|1279.38|1277.18|1277.43|1275.23|0
1738739700000|2025-02-05 07:15:00|1278.16|1275.96|1279.13|1276.93|1279.38|1277.18|1277.43|1275.23|0
1738740000000|2025-02-05 07:20:00|1279.01|1276.81|1279.87|1277.67|1280.84|1278.64|1278.76|1276.56|0
1738740300000|2025-02-05 07:25:00|1279.62|1277.42|1278.89|1276.69|1281.09|1278.89|1278.4|1276.2|0
1738740600000|2025-02-05 07:30:00|1279.13|1276.93|1276.2|1274|1279.38|1277.18|1276.2|1274|0
1738740900000|2025-02-05 07:35:00|1276.45|1274.25|1275.96|1273.76|1277.05|1274.85|1274.25|1272.05|0
1738741200000|2025-02-05 07:40:00|1276.2|1274|1277.78|1275.58|1278.64|1276.44|1276.2|1274|0
1738741500000|2025-02-05 07:45:00|1277.67|1275.47|1279.13|1276.93|1279.37|1277.17|1277.3|1275.1|0
1738741800000|2025-02-05 07:50:00|1279.25|1277.05|1279.13|1276.93|1279.62|1277.42|1278.15|1275.95|0
1738742100000|2025-02-05 07:55:00|1278.89|1276.69|1279.62|1277.42|1279.62|1277.42|1278.64|1276.44|0
1738742400000|2025-02-05 08:00:00|1279.13|1276.93|1282.94|1280.74|1283.68|1281.48|1279.13|1276.93|0
1738742700000|2025-02-05 08:05:00|1283.19|1280.99|1281.23|1279.03|1283.19|1280.99|1281.23|1279.03|0
1738743000000|2025-02-05 08:10:00|1280.75|1278.55|1281.11|1278.91|1282.45|1280.25|1279.64|1277.44|0
1738743300000|2025-02-05 08:15:00|1280.99|1278.79|1281.23|1279.03|1282.21|1280.01|1280.5|1278.3|0
1738743600000|2025-02-05 08:20:00|1281.11|1278.91|1285.87|1283.67|1285.99|1283.79|1281.11|1278.91|0
1738743900000|2025-02-05 08:25:00|1286.12|1283.92|1287.34|1285.14|1287.34|1285.14|1285.14|1282.94|0
1738744200000|2025-02-05 08:30:00|1287.58|1285.38|1287.34|1285.14|1288.56|1286.36|1286.36|1284.16|0
1738744500000|2025-02-05 08:35:00|1287.09|1284.89|1280.61|1278.41|1287.58|1285.38|1278.79|1276.59|0
1738744800000|2025-02-05 08:40:00|1280.5|1278.3|1274.51|1272.31|1281.96|1279.76|1273.9|1271.7|0
1738745100000|2025-02-05 08:45:00|1274.39|1272.19|1279.28|1277.08|1280.13|1277.93|1274.39|1272.19|0
1738745400000|2025-02-05 08:50:00|1279.39|1277.19|1278.3|1276.1|1280.61|1278.41|1277.81|1275.61|0
1738745700000|2025-02-05 08:55:00|1278.41|1276.21|1277.68|1275.48|1279.03|1276.83|1277.08|1274.88|0
1738746000000|2025-02-05 09:00:00|1278.17|1275.97|1281.23|1279.03|1281.47|1279.27|1275.73|1273.53|0
1738746300000|2025-02-05 09:05:00|1280.98|1278.78|1281.1|1278.9|1283.43|1281.23|1280.25|1278.05|0
1738746600000|2025-02-05 09:10:00|1280.98|1278.78|1283.91|1281.71|1285.13|1282.93|1279.76|1277.56|0
1738746900000|2025-02-05 09:15:00|1283.67|1281.47|1279.52|1277.32|1284.16|1281.96|1279.27|1277.07|0
1738747200000|2025-02-05 09:20:00|1279.76|1277.56|1276.1|1273.9|1280.98|1278.78|1276.1|1273.9|0
1738747500000|2025-02-05 09:25:00|1275.36|1273.16|1276.58|1274.38|1278.29|1276.09|1274.39|1272.19|0
1738747800000|2025-02-05 09:30:00|1276.1|1273.9|1275.36|1273.16|1277.07|1274.87|1274.63|1272.43|0
1738748100000|2025-02-05 09:35:00|1275.85|1273.65|1274.63|1272.43|1277.07|1274.87|1274.63|1272.43|0
1738748400000|2025-02-05 09:40:00|1274.5|1272.3|1271.45|1269.25|1275.61|1273.41|1269.75|1267.55|0
1738748700000|2025-02-05 09:45:00|1271.33|1269.13|1271.45|1269.25|1273.16|1270.96|1270.72|1268.52|0
1738749000000|2025-02-05 09:50:00|1271.33|1269.13|1273.16|1270.96|1273.89|1271.69|1271.33|1269.13|0
1738749300000|2025-02-05 09:55:00|1272.92|1270.72|1270.96|1268.76|1274.14|1271.94|1270.96|1268.76|0
1738749600000|2025-02-05 10:00:00|1271.21|1269.01|1272.67|1270.47|1273.41|1271.21|1269.74|1267.54|0
1738749900000|2025-02-05 10:05:00|1272.79|1270.59|1276.45|1274.25|1277.56|1275.36|1272.67|1270.47|0
1738750200000|2025-02-05 10:10:00|1276.33|1274.13|1276.33|1274.13|1278.29|1276.09|1276.09|1273.89|0
1738750500000|2025-02-05 10:15:00|1276.09|1273.89|1277.8|1275.6|1278.29|1276.09|1275.72|1273.52|0
1738750800000|2025-02-05 10:20:00|1277.67|1275.47|1276.82|1274.62|1278.53|1276.33|1276.58|1274.38|0
1738751100000|2025-02-05 10:25:00|1276.58|1274.38|1277.8|1275.6|1278.53|1276.33|1276.21|1274.01|0
1738751400000|2025-02-05 10:30:00|1277.91|1275.71|1278.53|1276.33|1278.53|1276.33|1277.06|1274.86|0
1738751700000|2025-02-05 10:35:00|1279.02|1276.82|1280.6|1278.4|1281.46|1279.26|1278.77|1276.57|0
1738752000000|2025-02-05 10:40:00|1280.24|1278.04|1279.02|1276.82|1280.24|1278.04|1278.53|1276.33|0
1738752300000|2025-02-05 10:45:00|1279.26|1277.06|1279.26|1277.06|1279.5|1277.3|1277.79|1275.59|0
1738752600000|2025-02-05 10:50:00|1279.13|1276.93|1279.26|1277.06|1279.26|1277.06|1277.55|1275.35|0
1738752900000|2025-02-05 10:55:00|1279.5|1277.3|1279.99|1277.79|1280.24|1278.04|1279.26|1277.06|0
1738753200000|2025-02-05 11:00:00|1280.24|1278.04|1280.48|1278.28|1280.72|1278.52|1279.5|1277.3|0
1738753500000|2025-02-05 11:05:00|1280.72|1278.52|1280.48|1278.28|1281.21|1279.01|1280.23|1278.03|0
1738753800000|2025-02-05 11:10:00|1280.6|1278.4|1281.45|1279.25|1281.45|1279.25|1279.75|1277.55|0
1738754100000|2025-02-05 11:15:00|1280.97|1278.77|1282.68|1280.48|1282.92|1280.72|1280.23|1278.03|0
1738754400000|2025-02-05 11:20:00|1282.79|1280.59|1284.14|1281.94|1284.26|1282.06|1281.7|1279.5|0
1738754700000|2025-02-05 11:25:00|1283.9|1281.7|1283.04|1280.84|1284.63|1282.43|1282.79|1280.59|0
1738755000000|2025-02-05 11:30:00|1283.16|1280.96|1282.19|1279.99|1283.65|1281.45|1282.19|1279.99|0
1738755300000|2025-02-05 11:35:00|1281.45|1279.25|1282.43|1280.23|1283.16|1280.96|1281.45|1279.25|0
1738755600000|2025-02-05 11:40:00|1282.92|1280.72|1284.14|1281.94|1284.14|1281.94|1282.67|1280.47|0
1738755900000|2025-02-05 11:45:00|1283.89|1281.69|1284.14|1281.94|1284.38|1282.18|1283.16|1280.96|0
1738756200000|2025-02-05 11:50:00|1284.38|1282.18|1285.11|1282.91|1285.6|1283.4|1284.14|1281.94|0
1738756500000|2025-02-05 11:55:00|1284.87|1282.67|1284.74|1282.54|1285.36|1283.16|1284.14|1281.94|0
1738756800000|2025-02-05 12:00:00|1284.5|1282.3|1285.11|1282.91|1285.6|1283.4|1283.89|1281.69|0
1738757100000|2025-02-05 12:05:00|1284.87|1282.67|1283.89|1281.69|1285.11|1282.91|1283.4|1281.2|0
1738757400000|2025-02-05 12:10:00|1283.76|1281.56|1281.45|1279.25|1283.89|1281.69|1280.96|1278.76|0
1738757700000|2025-02-05 12:15:00|1281.69|1279.49|1284.38|1282.18|1285.11|1282.91|1281.69|1279.49|0
1738758000000|2025-02-05 12:20:00|1284.62|1282.42|1283.4|1281.2|1284.62|1282.42|1282.18|1279.98|0
1738758300000|2025-02-05 12:25:00|1283.16|1280.96|1284.62|1282.42|1284.62|1282.42|1282.91|1280.71|0
1738758600000|2025-02-05 12:30:00|1284.38|1282.18|1283.27|1281.07|1284.74|1282.54|1283.15|1280.95|0
1738758900000|2025-02-05 12:35:00|1283.15|1280.95|1284.13|1281.93|1284.86|1282.66|1282.91|1280.71|0
1738759200000|2025-02-05 12:40:00|1284.25|1282.05|1286.57|1284.37|1286.57|1284.37|1284.25|1282.05|0
1738759500000|2025-02-05 12:45:00|1286.33|1284.13|1285.11|1282.91|1287.8|1285.6|1285.11|1282.91|0
1738759800000|2025-02-05 12:50:00|1285.35|1283.15|1286.08|1283.88|1286.33|1284.13|1284.86|1282.66|0
1738760100000|2025-02-05 12:55:00|1285.84|1283.64|1287.06|1284.86|1287.31|1285.11|1285.35|1283.15|0
1738760400000|2025-02-05 13:00:00|1287.31|1285.11|1286.82|1284.62|1287.55|1285.35|1284|1281.8|0
1738760700000|2025-02-05 13:05:00|1286.33|1284.13|1289.02|1286.82|1289.75|1287.55|1285.59|1283.39|0
1738761000000|2025-02-05 13:10:00|1288.77|1286.57|1286.93|1284.73|1288.77|1286.57|1285.59|1283.39|0
1738761300000|2025-02-05 13:15:00|1286.2|1284|1285.59|1283.39|1287.06|1284.86|1283.39|1281.19|0
1738761600000|2025-02-05 13:20:00|1285.35|1283.15|1286.81|1284.61|1288.28|1286.08|1284.86|1282.66|0
1738761900000|2025-02-05 13:25:00|1287.06|1284.86|1289.37|1287.17|1289.5|1287.3|1286.57|1284.37|0
1738762200000|2025-02-05 13:30:00|1289.26|1287.06|1288.03|1285.83|1293.66|1291.46|1287.3|1285.1|0
1738762500000|2025-02-05 13:35:00|1288.28|1286.08|1288.52|1286.32|1289.75|1287.55|1286.32|1284.12|0
1738762800000|2025-02-05 13:40:00|1288.64|1286.44|1290.48|1288.28|1291.46|1289.26|1288.03|1285.83|0
1738763100000|2025-02-05 13:45:00|1290.72|1288.52|1290.23|1288.03|1291.94|1289.74|1289.01|1286.81|0
1738763400000|2025-02-05 13:50:00|1289.99|1287.79|1290.97|1288.77|1291.7|1289.5|1289.99|1287.79|0
1738763700000|2025-02-05 13:55:00|1291.21|1289.01|1292.5|1290.3|1293.23|1291.03|1291.03|1288.83|0
1738764000000|2025-02-05 14:00:00|1292.74|1290.54|1292.01|1289.81|1292.74|1290.54|1289.81|1287.61|0
1738764300000|2025-02-05 14:05:00|1291.76|1289.56|1294.7|1292.5|1294.94|1292.74|1291.76|1289.56|0
1738764600000|2025-02-05 14:10:00|1294.21|1292.01|1296.16|1293.96|1296.65|1294.45|1294.21|1292.01|0
1738764900000|2025-02-05 14:15:00|1296.04|1293.84|1296.9|1294.7|1298.12|1295.92|1295.92|1293.72|0
1738765200000|2025-02-05 14:20:00|1297.14|1294.94|1298.61|1296.41|1298.85|1296.65|1296.16|1293.96|0
1738765500000|2025-02-05 14:25:00|1298.36|1296.16|1299.83|1297.63|1300.07|1297.87|1297.38|1295.18|0
1738765800000|2025-02-05 14:30:00|1298.85|1296.65|1297.21|1295.01|1299.58|1297.38|1294.65|1292.45|0
1738766100000|2025-02-05 14:35:00|1297.1|1294.9|1302.23|1300.03|1303.45|1301.25|1296.61|1294.41|0
1738766400000|2025-02-05 14:40:00|1301.99|1299.79|1301.08|1298.88|1303.04|1300.84|1300.1|1297.9|0
1738766700000|2025-02-05 14:45:00|1301.69|1299.49|1299.61|1297.41|1303.04|1300.84|1298.88|1296.68|0
1738767000000|2025-02-05 14:50:00|1299.12|1296.92|1294.65|1292.45|1300.59|1298.39|1293.25|1291.05|0
1738767300000|2025-02-05 14:55:00|1294.4|1292.2|1292.81|1290.61|1294.65|1292.45|1287.56|1285.36|0
1738767600000|2025-02-05 15:00:00|1299.9|1297.7|1280.47|1278.27|1302.47|1300.27|1279.01|1276.81|0
1738767900000|2025-02-05 15:05:00|1279.01|1276.81|1287.04|1284.84|1287.04|1284.84|1279.01|1276.81|0
1738768200000|2025-02-05 15:10:00|1287.53|1285.33|1291.68|1289.48|1291.93|1289.73|1282.4|1280.2|0
1738768500000|2025-02-05 15:15:00|1291.44|1289.24|1288.99|1286.79|1292.42|1290.22|1285.08|1282.88|0
1738768800000|2025-02-05 15:20:00|1288.02|1285.82|1294.29|1292.09|1294.53|1292.33|1286.06|1283.86|0
1738769100000|2025-02-05 15:25:00|1294.69|1292.49|1298.8|1296.6|1298.8|1296.6|1294.44|1292.24|0
1738769400000|2025-02-05 15:30:00|1298.07|1295.87|1297.33|1295.13|1298.8|1296.6|1290.49|1288.29|0
1738769700000|2025-02-05 15:35:00|1297.58|1295.38|1301.25|1299.05|1301.49|1299.29|1296.6|1294.4|0
1738770000000|2025-02-05 15:40:00|1301|1298.8|1300.02|1297.82|1302.22|1300.02|1298.56|1296.36|0
1738770300000|2025-02-05 15:45:00|1300.51|1298.31|1297.08|1294.88|1300.99|1298.79|1295.61|1293.41|0
1738770600000|2025-02-05 15:50:00|1296.84|1294.64|1299.28|1297.08|1299.28|1297.08|1295.12|1292.92|0
1738770900000|2025-02-05 15:55:00|1299.53|1297.33|1298.3|1296.1|1301.48|1299.28|1296.35|1294.15|0
1738771200000|2025-02-05 16:00:00|1298.06|1295.86|1299.28|1297.08|1300.75|1298.55|1295.86|1293.66|0
1738771500000|2025-02-05 16:05:00|1299.04|1296.84|1305.4|1303.2|1305.88|1303.68|1299.04|1296.84|0
1738771800000|2025-02-05 16:10:00|1305.15|1302.95|1301.97|1299.77|1306.37|1304.17|1300.75|1298.55|0
1738772100000|2025-02-05 16:15:00|1302.21|1300.01|1297.08|1294.88|1302.95|1300.75|1295.12|1292.92|0
1738772400000|2025-02-05 16:20:00|1296.71|1294.51|1297.08|1294.88|1297.08|1294.88|1293.9|1291.7|0
1738772700000|2025-02-05 16:25:00|1296.83|1294.63|1304.66|1302.46|1304.66|1302.46|1295.61|1293.41|0
1738773000000|2025-02-05 16:30:00|1304.9|1302.7|1306.85|1304.65|1306.85|1304.65|1303.68|1301.48|0
1738773300000|2025-02-05 16:35:00|1306.61|1304.41|1308.32|1306.12|1309.55|1307.35|1306.36|1304.16|0
1738773600000|2025-02-05 16:40:00|1308.57|1306.37|1310.77|1308.57|1310.77|1308.57|1306.85|1304.65|0
1738773900000|2025-02-05 16:45:00|1310.52|1308.32|1313.45|1311.25|1314.68|1312.48|1309.54|1307.34|0
1738774200000|2025-02-05 16:50:00|1313.7|1311.5|1319.09|1316.89|1321.04|1318.84|1313.7|1311.5|0
1738774500000|2025-02-05 16:55:00|1319.33|1317.13|1318.84|1316.64|1319.82|1317.62|1316.15|1313.95|0
1738774800000|2025-02-05 17:00:00|1319.08|1316.88|1321.84|1319.64|1322.49|1320.29|1318.6|1316.4|0
1738775100000|2025-02-05 17:05:00|1321.59|1319.39|1322.57|1320.37|1324.04|1321.84|1320.61|1318.41|0
1738775400000|2025-02-05 17:10:00|1322.82|1320.62|1321.59|1319.39|1323.55|1321.35|1320.86|1318.66|0
1738775700000|2025-02-05 17:15:00|1321.84|1319.64|1319.88|1317.68|1321.84|1319.64|1318.65|1316.45|0
1738776000000|2025-02-05 17:20:00|1320.12|1317.92|1318.09|1315.89|1320.12|1317.92|1315.64|1313.44|0
1738776300000|2025-02-05 17:25:00|1317.6|1315.4|1317.36|1315.16|1319.56|1317.36|1317.36|1315.16|0
1738776600000|2025-02-05 17:30:00|1317.6|1315.4|1317.35|1315.15|1319.07|1316.87|1316.87|1314.67|0
1738776900000|2025-02-05 17:35:00|1317.6|1315.4|1317.11|1314.91|1319.8|1317.6|1316.37|1314.17|0
1738777200000|2025-02-05 17:40:00|1317.35|1315.15|1317.84|1315.64|1318.33|1316.13|1316.13|1313.93|0
1738777500000|2025-02-05 17:45:00|1318.09|1315.89|1320.05|1317.85|1320.78|1318.58|1317.84|1315.64|0
1738777800000|2025-02-05 17:50:00|1320.29|1318.09|1320.54|1318.34|1320.78|1318.58|1315.88|1313.68|0
1738778100000|2025-02-05 17:55:00|1320.29|1318.09|1319.07|1316.87|1320.29|1318.09|1317.84|1315.64|0
1738778400000|2025-02-05 18:00:00|1319.31|1317.11|1320.29|1318.09|1321.27|1319.07|1319.07|1316.87|0
1738778700000|2025-02-05 18:05:00|1320.54|1318.34|1318.82|1316.62|1320.78|1318.58|1318.09|1315.89|0
1738779000000|2025-02-05 18:10:00|1318.58|1316.38|1319.55|1317.35|1319.55|1317.35|1316.62|1314.42|0
1738779300000|2025-02-05 18:15:00|1319.8|1317.6|1320.78|1318.58|1321.27|1319.07|1318.09|1315.89|0
1738779600000|2025-02-05 18:20:00|1320.53|1318.33|1319.06|1316.86|1320.53|1318.33|1318.57|1316.37|0
1738779900000|2025-02-05 18:25:00|1318.82|1316.62|1318.33|1316.13|1318.82|1316.62|1314.66|1312.46|0
1738780200000|2025-02-05 18:30:00|1318.08|1315.88|1320.53|1318.33|1320.53|1318.33|1316.37|1314.17|0
1738780500000|2025-02-05 18:35:00|1320.29|1318.09|1323.72|1321.52|1323.96|1321.76|1320.29|1318.09|0
1738780800000|2025-02-05 18:40:00|1323.96|1321.76|1323.23|1321.03|1326.17|1323.97|1322|1319.8|0
1738781100000|2025-02-05 18:45:00|1323.47|1321.27|1323.47|1321.27|1323.72|1321.52|1322.49|1320.29|0
1738781400000|2025-02-05 18:50:00|1323.34|1321.14|1321.51|1319.31|1323.96|1321.76|1320.29|1318.09|0
1738781700000|2025-02-05 18:55:00|1321.76|1319.56|1322|1319.8|1322.49|1320.29|1319.06|1316.86|0
1738782000000|2025-02-05 19:00:00|1321.51|1319.31|1323.71|1321.51|1324.2|1322|1321.51|1319.31|0
1738782300000|2025-02-05 19:05:00|1323.47|1321.27|1327.63|1325.43|1328.37|1326.17|1323.22|1321.02|0
1738782600000|2025-02-05 19:10:00|1327.88|1325.68|1327.14|1324.94|1328.86|1326.66|1325.43|1323.23|0
1738782900000|2025-02-05 19:15:00|1326.65|1324.45|1326.16|1323.96|1327.38|1325.18|1325.67|1323.47|0
1738783200000|2025-02-05 19:20:00|1326.4|1324.2|1326.89|1324.69|1327.14|1324.94|1325.42|1323.22|0
1738783500000|2025-02-05 19:25:00|1326.65|1324.45|1325.18|1322.98|1326.89|1324.69|1324.69|1322.49|0
1738783800000|2025-02-05 19:30:00|1325.42|1323.22|1324.93|1322.73|1326.03|1323.83|1323.71|1321.51|0
1738784100000|2025-02-05 19:35:00|1324.69|1322.49|1325.17|1322.97|1325.91|1323.71|1323.46|1321.26|0
1738784400000|2025-02-05 19:40:00|1325.66|1323.46|1323.95|1321.75|1326.4|1324.2|1323.7|1321.5|0
1738784700000|2025-02-05 19:45:00|1323.7|1321.5|1324.19|1321.99|1324.44|1322.24|1322.72|1320.52|0
1738785000000|2025-02-05 19:50:00|1323.95|1321.75|1321.99|1319.79|1324.19|1321.99|1321.5|1319.3|0
1738785300000|2025-02-05 19:55:00|1321.74|1319.54|1322.97|1320.77|1323.46|1321.26|1321.5|1319.3|0
1738785600000|2025-02-05 20:00:00|1323.21|1321.01|1325.17|1322.97|1326.15|1323.95|1322.97|1320.77|0
1738785900000|2025-02-05 20:05:00|1324.93|1322.73|1325.66|1323.46|1325.91|1323.71|1322.97|1320.77|0
1738786200000|2025-02-05 20:10:00|1325.42|1323.22|1326.15|1323.95|1326.4|1324.2|1325.42|1323.22|0
1738786500000|2025-02-05 20:15:00|1326.64|1324.44|1329.09|1326.89|1329.34|1327.14|1326.64|1324.44|0
1738786800000|2025-02-05 20:20:00|1328.85|1326.65|1331.79|1329.59|1331.79|1329.59|1328.85|1326.65|0
1738787100000|2025-02-05 20:25:00|1331.54|1329.34|1329.58|1327.38|1331.86|1329.66|1328.84|1326.64|0
1738787400000|2025-02-05 20:30:00|1329.82|1327.62|1328.59|1326.39|1330.56|1328.36|1327.86|1325.66|0
1738787700000|2025-02-05 20:35:00|1327.86|1325.66|1327.12|1324.92|1329.33|1327.13|1326.39|1324.19|0
1738788000000|2025-02-05 20:40:00|1327.37|1325.17|1322.71|1320.51|1327.37|1325.17|1321.73|1319.53|0
1738788300000|2025-02-05 20:45:00|1322.22|1320.02|1323.45|1321.25|1325.41|1323.21|1321.98|1319.78|0
1738788600000|2025-02-05 20:50:00|1322.71|1320.51|1327.37|1325.17|1327.61|1325.41|1322.71|1320.51|0
1738788900000|2025-02-05 20:55:00|1328.84|1326.64|1333.73|1331.53|1335.45|1333.25|1328.59|1326.39|0
1738789200000|2025-02-05 21:00:00|1334.96|1332.76|1332.51|1330.31|1335.45|1333.25|1331.53|1329.33|0
1738789500000|2025-02-05 21:05:00|1332.26|1330.06|1333.24|1331.04|1333.73|1331.53|1331.77|1329.57|0
1738789800000|2025-02-05 21:10:00|1333|1330.8|1335.94|1333.74|1336.18|1333.98|1333|1330.8|0
1738790100000|2025-02-05 21:15:00|1335.79|1333.39|1337.14|1334.74|1339.23|1336.83|1335.79|1333.39|0
1738790400000|2025-02-05 21:20:00|1337.26|1334.86|1336.53|1334.13|1337.75|1335.35|1336.28|1333.88|0
1738790700000|2025-02-05 21:25:00|1336.28|1333.88|1336.28|1333.88|1336.77|1334.37|1335.3|1332.9|0
1738791000000|2025-02-05 21:30:00|1335.55|1333.15|1335.55|1333.15|1336.04|1333.64|1334.81|1332.41|0
1738791300000|2025-02-05 21:35:00|1335.79|1333.39|1335.79|1333.39|1336.04|1333.64|1335.3|1332.9|0
1738791600000|2025-02-05 21:40:00|1335.55|1333.15|1335.06|1332.66|1335.79|1333.39|1335.06|1332.66|0
1738791900000|2025-02-05 21:45:00|1334.57|1332.17|1335.17|1332.77|1335.79|1333.39|1334.32|1331.92|0
1738792200000|2025-02-05 21:50:00|1335.3|1332.9|1337.26|1334.86|1337.26|1334.86|1335.06|1332.66|0
1738792500000|2025-02-05 21:55:00|1337.51|1335.11|1337.38|1334.98|1338.24|1335.84|1337.26|1334.86|0
1738792800000|2025-02-05 22:00:00|1337.49|1335.09|1337.49|1335.09|1337.63|1335.23|1337.38|1334.98|0
1738793100000|2025-02-05 22:05:00|1337.73|1334.85|1337.52|1334.4|1337.85|1334.85|1337.52|1334.4|0
1738793400000|2025-02-05 22:10:00|1337.45|1334.33|1337.35|1334.23|1338.14|1335.02|1337.06|1333.94|0
1738793700000|2025-02-05 22:15:00|1337.85|1334.73|1338.05|1335.17|1338.05|1335.17|1337.55|1334.67|0
1738794000000|2025-02-05 22:20:00|1338.09|1335.21|1337.56|1335.16|1338.2|1335.52|1337.46|1334.82|0
1738794300000|2025-02-05 22:25:00|1337.63|1335.23|1337.35|1334.95|1337.85|1335.45|1337.35|1334.95|0
1738794600000|2025-02-05 22:30:00|1337.52|1335.12|1337.52|1335.12|1337.52|1335.12|1337.52|1335.12|0
1738794900000|2025-02-05 22:35:00|1337.67|1335.27|1337.56|1335.16|1337.67|1335.27|1337.52|1335.12|0
1738795200000|2025-02-05 22:40:00|1337.52|1335.12|1337.59|1335.19|1337.67|1335.27|1337.52|1335.12|0
1738795500000|2025-02-05 22:45:00|1337.56|1335.16|1336.74|1334.34|1337.56|1335.16|1336.63|1334.23|0
1738795800000|2025-02-05 22:50:00|1336.63|1334.23|1336.81|1334.41|1336.81|1334.41|1336.63|1334.23|0
1738796100000|2025-02-05 22:55:00|1337.02|1334.62|1336.63|1334.23|1337.13|1334.73|1336.63|1334.23|0
1738796400000|2025-02-05 23:00:00|1335.66|1333.26|1335.29|1332.89|1336.64|1334.24|1335.29|1332.89|0
1738796700000|2025-02-05 23:05:00|1335.54|1333.14|1334.31|1331.91|1335.54|1333.14|1334.31|1331.91|0
1738797000000|2025-02-05 23:10:00|1334.8|1332.4|1334.56|1332.16|1335.54|1333.14|1334.31|1331.91|0
1738797300000|2025-02-05 23:15:00|1334.43|1332.03|1334.92|1332.52|1335.29|1332.89|1334.31|1331.91|0
1738797600000|2025-02-05 23:20:00|1334.8|1332.4|1336.52|1334.12|1336.88|1334.48|1334.8|1332.4|0
1738797900000|2025-02-05 23:25:00|1336.27|1333.87|1336.39|1333.99|1337.25|1334.85|1336.03|1333.63|0
1738798200000|2025-02-05 23:30:00|1336.27|1333.87|1334.56|1332.16|1336.76|1334.36|1334.31|1331.91|0
1738798500000|2025-02-05 23:35:00|1334.43|1332.03|1334.8|1332.4|1335.29|1332.89|1334.31|1331.91|0
1738798800000|2025-02-05 23:40:00|1335.05|1332.65|1336.03|1333.63|1336.03|1333.63|1334.31|1331.91|0
1738799100000|2025-02-05 23:45:00|1335.78|1333.38|1336.76|1334.36|1337.74|1335.34|1335.54|1333.14|0
1738799400000|2025-02-05 23:50:00|1337.01|1334.61|1337.01|1334.61|1337.99|1335.59|1336.63|1334.23|0
1738799700000|2025-02-05 23:55:00|1336.88|1334.48|1337.5|1335.1|1337.74|1335.34|1336.76|1334.36|0
1738800000000|2025-02-06 00:00:00|1337.01|1334.61|1341.91|1339.51|1342.89|1340.49|1337.01|1334.61|0
1738800300000|2025-02-06 00:05:00|1341.78|1339.38|1341.67|1339.27|1342.65|1340.25|1341.42|1339.02|0
1738800600000|2025-02-06 00:10:00|1341.91|1339.51|1341.66|1339.26|1342.4|1340|1341.17|1338.77|0
1738800900000|2025-02-06 00:15:00|1341.78|1339.38|1341.66|1339.26|1342.03|1339.63|1340.93|1338.53|0
1738801200000|2025-02-06 00:20:00|1341.91|1339.51|1341.91|1339.51|1342.4|1340|1341.42|1339.02|0
1738801500000|2025-02-06 00:25:00|1342.15|1339.75|1342.15|1339.75|1342.4|1340|1341.42|1339.02|0
1738801800000|2025-02-06 00:30:00|1341.91|1339.51|1341.66|1339.26|1342.89|1340.49|1341.17|1338.77|0
1738802100000|2025-02-06 00:35:00|1341.42|1339.02|1339.46|1337.06|1341.66|1339.26|1339.33|1336.93|0
1738802400000|2025-02-06 00:40:00|1339.57|1337.17|1339.7|1337.3|1340.19|1337.79|1339.21|1336.81|0
1738802700000|2025-02-06 00:45:00|1339.95|1337.55|1339.21|1336.81|1339.95|1337.55|1338.72|1336.32|0
1738803000000|2025-02-06 00:50:00|1338.96|1336.56|1338.96|1336.56|1338.96|1336.56|1337.25|1334.85|0
1738803300000|2025-02-06 00:55:00|1339.21|1336.81|1338.96|1336.56|1339.45|1337.05|1338.59|1336.19|0
1738803600000|2025-02-06 01:00:00|1338.84|1336.44|1339.33|1336.93|1340.44|1338.04|1338.47|1336.07|0
1738803900000|2025-02-06 01:05:00|1339.21|1336.81|1338.96|1336.56|1339.7|1337.3|1337.98|1335.58|0
1738804200000|2025-02-06 01:10:00|1339.21|1336.81|1340.68|1338.28|1340.92|1338.52|1338.96|1336.56|0
1738804500000|2025-02-06 01:15:00|1340.92|1338.52|1340.43|1338.03|1341.17|1338.77|1339.94|1337.54|0
1738804800000|2025-02-06 01:20:00|1340.55|1338.15|1339.57|1337.17|1340.68|1338.28|1339.45|1337.05|0
1738805100000|2025-02-06 01:25:00|1339.45|1337.05|1339.94|1337.54|1339.94|1337.54|1339.21|1336.81|0
1738805400000|2025-02-06 01:30:00|1339.7|1337.3|1339.84|1337.64|1340.33|1338.13|1339.35|1337.15|0
1738805700000|2025-02-06 01:35:00|1340.09|1337.89|1339.11|1336.91|1340.09|1337.89|1338.86|1336.66|0
1738806000000|2025-02-06 01:40:00|1338.86|1336.66|1338.37|1336.17|1339.6|1337.4|1337.63|1335.43|0
1738806300000|2025-02-06 01:45:00|1338.12|1335.92|1338.61|1336.41|1339.11|1336.91|1337.88|1335.68|0
1738806600000|2025-02-06 01:50:00|1338.86|1336.66|1339.1|1336.9|1339.47|1337.27|1337.88|1335.68|0
1738806900000|2025-02-06 01:55:00|1339.35|1337.15|1338.86|1336.66|1340.09|1337.89|1338.86|1336.66|0
1738807200000|2025-02-06 02:00:00|1338.61|1336.41|1338.12|1335.92|1338.61|1336.41|1337.88|1335.68|0
1738807500000|2025-02-06 02:05:00|1338.37|1336.17|1338.37|1336.17|1338.86|1336.66|1337.39|1335.19|0
1738807800000|2025-02-06 02:10:00|1338.49|1336.29|1339.1|1336.9|1339.35|1337.15|1338.37|1336.17|0
1738808100000|2025-02-06 02:15:00|1339.22|1337.02|1339.84|1337.64|1340.08|1337.88|1339.1|1336.9|0
1738808400000|2025-02-06 02:20:00|1339.71|1337.51|1339.84|1337.64|1339.84|1337.64|1339.35|1337.15|0
1738808700000|2025-02-06 02:25:00|1339.59|1337.39|1341.06|1338.86|1341.06|1338.86|1339.59|1337.39|0
1738809000000|2025-02-06 02:30:00|1340.94|1338.74|1341.31|1339.11|1341.43|1339.23|1340.33|1338.13|0
1738809300000|2025-02-06 02:35:00|1341.06|1338.86|1341.18|1338.98|1341.55|1339.35|1340.57|1338.37|0
1738809600000|2025-02-06 02:40:00|1341.31|1339.11|1340.82|1338.62|1341.31|1339.11|1340.57|1338.37|0
1738809900000|2025-02-06 02:45:00|1340.69|1338.49|1340.82|1338.62|1341.06|1338.86|1340.33|1338.13|0
1738810200000|2025-02-06 02:50:00|1340.57|1338.37|1341.06|1338.86|1341.06|1338.86|1340.33|1338.13|0
1738810500000|2025-02-06 02:55:00|1340.82|1338.62|1340.82|1338.62|1341.31|1339.11|1340.57|1338.37|0
1738810800000|2025-02-06 03:00:00|1341.06|1338.86|1341.42|1339.22|1341.8|1339.6|1341.06|1338.86|0
1738811100000|2025-02-06 03:05:00|1341.31|1339.11|1340.08|1337.88|1341.55|1339.35|1340.08|1337.88|0
1738811400000|2025-02-06 03:10:00|1340.2|1338|1340.08|1337.88|1340.33|1338.13|1339.46|1337.26|0
1738811700000|2025-02-06 03:15:00|1340.2|1338|1340.08|1337.88|1340.57|1338.37|1339.83|1337.63|0
1738812000000|2025-02-06 03:20:00|1340.32|1338.12|1339.83|1337.63|1340.32|1338.12|1339.59|1337.39|0
1738812300000|2025-02-06 03:25:00|1339.59|1337.39|1339.83|1337.63|1340.08|1337.88|1339.59|1337.39|0
1738812600000|2025-02-06 03:30:00|1339.95|1337.75|1340.08|1337.88|1340.32|1338.12|1339.1|1336.9|0
1738812900000|2025-02-06 03:35:00|1340.2|1338|1339.83|1337.63|1340.2|1338|1339.59|1337.39|0
1738813200000|2025-02-06 03:40:00|1339.95|1337.75|1339.83|1337.63|1340.32|1338.12|1339.83|1337.63|0
1738813500000|2025-02-06 03:45:00|1339.95|1337.75|1340.57|1338.37|1340.57|1338.37|1339.59|1337.39|0
1738813800000|2025-02-06 03:50:00|1340.32|1338.12|1341.06|1338.86|1341.06|1338.86|1340.08|1337.88|0
1738814100000|2025-02-06 03:55:00|1341.18|1338.98|1341.55|1339.35|1341.79|1339.59|1341.18|1338.98|0
1738814400000|2025-02-06 04:00:00|1341.3|1339.1|1342.04|1339.84|1342.04|1339.84|1341.06|1338.86|0
1738814700000|2025-02-06 04:05:00|1341.79|1339.59|1342.28|1340.08|1342.28|1340.08|1341.42|1339.22|0
1738815000000|2025-02-06 04:10:00|1342.53|1340.33|1343.02|1340.82|1343.02|1340.82|1342.28|1340.08|0
1738815300000|2025-02-06 04:15:00|1343.14|1340.94|1342.59|1340.39|1343.57|1341.37|1342.34|1340.14|0
1738815600000|2025-02-06 04:20:00|1342.34|1340.14|1343.32|1341.12|1343.32|1341.12|1342.1|1339.9|0
1738815900000|2025-02-06 04:25:00|1343.81|1341.61|1344.02|1341.82|1344.3|1342.1|1343.81|1341.61|0
1738816200000|2025-02-06 04:30:00|1344.27|1342.07|1344.47|1342.27|1344.47|1342.27|1343.77|1341.57|0
1738816500000|2025-02-06 04:35:00|1344.35|1342.15|1343.74|1341.54|1344.47|1342.27|1343.49|1341.29|0
1738816800000|2025-02-06 04:40:00|1343.49|1341.29|1343.98|1341.78|1344.23|1342.03|1343.49|1341.29|0
1738817100000|2025-02-06 04:45:00|1343.74|1341.54|1344.23|1342.03|1344.23|1342.03|1343.74|1341.54|0
1738817400000|2025-02-06 04:50:00|1344.47|1342.27|1345.21|1343.01|1345.21|1343.01|1344.47|1342.27|0
1738817700000|2025-02-06 04:55:00|1344.96|1342.76|1345.21|1343.01|1345.45|1343.25|1344.96|1342.76|0
1738818000000|2025-02-06 05:00:00|1344.96|1342.76|1345.7|1343.5|1345.7|1343.5|1344.96|1342.76|0
1738818300000|2025-02-06 05:05:00|1345.57|1343.37|1345.45|1343.25|1345.94|1343.74|1345.45|1343.25|0
1738818600000|2025-02-06 05:10:00|1345.7|1343.5|1346.43|1344.23|1346.68|1344.48|1345.45|1343.25|0
1738818900000|2025-02-06 05:15:00|1346.19|1343.99|1346.43|1344.23|1346.68|1344.48|1346.19|1343.99|0
1738819200000|2025-02-06 05:20:00|1346.68|1344.48|1348.4|1346.2|1348.89|1346.69|1346.68|1344.48|0
1738819500000|2025-02-06 05:25:00|1348.27|1346.07|1348.89|1346.69|1349.01|1346.81|1347.42|1345.22|0
1738819800000|2025-02-06 05:30:00|1348.64|1346.44|1348.4|1346.2|1348.89|1346.69|1347.66|1345.46|0
1738820100000|2025-02-06 05:35:00|1348.27|1346.07|1349.87|1347.67|1349.87|1347.67|1348.15|1345.95|0
1738820400000|2025-02-06 05:40:00|1349.74|1347.54|1348.89|1346.69|1349.74|1347.54|1348.89|1346.69|0
1738820700000|2025-02-06 05:45:00|1348.4|1346.2|1349.62|1347.42|1349.62|1347.42|1348.27|1346.07|0
1738821000000|2025-02-06 05:50:00|1349.38|1347.18|1349.13|1346.93|1349.62|1347.42|1348.89|1346.69|0
1738821300000|2025-02-06 05:55:00|1349.38|1347.18|1349.38|1347.18|1349.62|1347.42|1348.89|1346.69|0
1738821600000|2025-02-06 06:00:00|1349.62|1347.42|1349|1346.8|1349.62|1347.42|1348.89|1346.69|0
1738821900000|2025-02-06 06:05:00|1348.89|1346.69|1348.64|1346.44|1349.13|1346.93|1348.39|1346.19|0
1738822200000|2025-02-06 06:10:00|1348.89|1346.69|1348.39|1346.19|1348.89|1346.69|1348.39|1346.19|0
1738822500000|2025-02-06 06:15:00|1348.15|1345.95|1348.39|1346.19|1348.39|1346.19|1347.66|1345.46|0
1738822800000|2025-02-06 06:20:00|1348.51|1346.31|1348.64|1346.44|1348.88|1346.68|1347.9|1345.7|0
1738823100000|2025-02-06 06:25:00|1348.88|1346.68|1349|1346.8|1349.13|1346.93|1348.64|1346.44|0
1738823400000|2025-02-06 06:30:00|1348.88|1346.68|1347.66|1345.46|1348.88|1346.68|1347.66|1345.46|0
1738823700000|2025-02-06 06:35:00|1347.9|1345.7|1347.66|1345.46|1348.15|1345.95|1347.66|1345.46|0
1738824000000|2025-02-06 06:40:00|1347.77|1345.57|1347.66|1345.46|1347.9|1345.7|1347.41|1345.21|0
1738824300000|2025-02-06 06:45:00|1347.41|1345.21|1346.67|1344.47|1347.53|1345.33|1346.67|1344.47|0
1738824600000|2025-02-06 06:50:00|1346.79|1344.59|1346.18|1343.98|1346.92|1344.72|1346.18|1343.98|0
1738824900000|2025-02-06 06:55:00|1346.43|1344.23|1346.18|1343.98|1346.43|1344.23|1345.69|1343.49|0
1738825200000|2025-02-06 07:00:00|1346.05|1343.85|1348.88|1346.68|1349.62|1347.42|1345.94|1343.74|0
1738825500000|2025-02-06 07:05:00|1349.13|1346.93|1349.13|1346.93|1349.37|1347.17|1348.88|1346.68|0
1738825800000|2025-02-06 07:10:00|1349.24|1347.04|1347.65|1345.45|1349.37|1347.17|1347.41|1345.21|0
1738826100000|2025-02-06 07:15:00|1347.53|1345.33|1345.44|1343.24|1347.53|1345.33|1345.2|1343|0
1738826400000|2025-02-06 07:20:00|1345.94|1343.74|1345.93|1343.73|1346.43|1344.23|1345.2|1343|0
1738826700000|2025-02-06 07:25:00|1345.69|1343.49|1345.93|1343.73|1345.93|1343.73|1344.46|1342.26|0
1738827000000|2025-02-06 07:30:00|1345.69|1343.49|1344.71|1342.51|1346.18|1343.98|1344.71|1342.51|0
1738827300000|2025-02-06 07:35:00|1345.2|1343|1344.82|1342.62|1345.44|1343.24|1344.46|1342.26|0
1738827600000|2025-02-06 07:40:00|1344.71|1342.51|1344.22|1342.02|1344.71|1342.51|1343.72|1341.52|0
1738827900000|2025-02-06 07:45:00|1344.46|1342.26|1344.46|1342.26|1344.71|1342.51|1343.72|1341.52|0
1738828200000|2025-02-06 07:50:00|1344.33|1342.13|1342.74|1340.54|1344.46|1342.26|1342.61|1340.41|0
1738828500000|2025-02-06 07:55:00|1342.5|1340.3|1342.5|1340.3|1342.86|1340.66|1342.25|1340.05|0
1738828800000|2025-02-06 08:00:00|1342.61|1340.41|1341.02|1338.82|1342.61|1340.41|1339.8|1337.6|0
1738829100000|2025-02-06 08:05:00|1341.27|1339.07|1342.74|1340.54|1342.74|1340.54|1340.41|1338.21|0
1738829400000|2025-02-06 08:10:00|1342.25|1340.05|1341.76|1339.56|1343.97|1341.77|1341.02|1338.82|0
1738829700000|2025-02-06 08:15:00|1342|1339.8|1341.02|1338.82|1342.5|1340.3|1340.29|1338.09|0
1738830000000|2025-02-06 08:20:00|1341.27|1339.07|1344.21|1342.01|1344.21|1342.01|1340.29|1338.09|0
1738830300000|2025-02-06 08:25:00|1343.97|1341.77|1345.19|1342.99|1346.05|1343.85|1343.48|1341.28|0
1738830600000|2025-02-06 08:30:00|1345.44|1343.24|1347.4|1345.2|1347.89|1345.69|1344.7|1342.5|0
1738830900000|2025-02-06 08:35:00|1347.16|1344.96|1348.87|1346.67|1349.61|1347.41|1347.16|1344.96|0
1738831200000|2025-02-06 08:40:00|1348.63|1346.43|1350.35|1348.15|1350.84|1348.64|1348.14|1345.94|0
1738831500000|2025-02-06 08:45:00|1350.47|1348.27|1349.86|1347.66|1350.97|1348.77|1349.49|1347.29|0
1738831800000|2025-02-06 08:50:00|1349.74|1347.54|1350.47|1348.27|1351.21|1349.01|1349|1346.8|0
1738832100000|2025-02-06 08:55:00|1350.23|1348.03|1349.37|1347.17|1350.47|1348.27|1349.25|1347.05|0
1738832400000|2025-02-06 09:00:00|1349.25|1347.05|1350.35|1348.15|1350.47|1348.27|1346.79|1344.59|0
1738832700000|2025-02-06 09:05:00|1350.47|1348.27|1350.72|1348.52|1351.46|1349.26|1349.49|1347.29|0
1738833000000|2025-02-06 09:10:00|1350.96|1348.76|1351.7|1349.5|1351.95|1349.75|1350.72|1348.52|0
1738833300000|2025-02-06 09:15:00|1351.45|1349.25|1350.23|1348.03|1351.45|1349.25|1349.74|1347.54|0
1738833600000|2025-02-06 09:20:00|1349.98|1347.78|1347.53|1345.33|1350.35|1348.15|1347.28|1345.08|0
1738833900000|2025-02-06 09:25:00|1347.28|1345.08|1348.14|1345.94|1348.26|1346.06|1346.55|1344.35|0
1738834200000|2025-02-06 09:30:00|1347.53|1345.33|1348.51|1346.31|1349.24|1347.04|1347.28|1345.08|0
1738834500000|2025-02-06 09:35:00|1348.26|1346.06|1348.51|1346.31|1349.49|1347.29|1348.02|1345.82|0
1738834800000|2025-02-06 09:40:00|1348.75|1346.55|1346.55|1344.35|1348.75|1346.55|1345.81|1343.61|0
1738835100000|2025-02-06 09:45:00|1346.79|1344.59|1346.42|1344.22|1346.79|1344.59|1345.81|1343.61|0
1738835400000|2025-02-06 09:50:00|1346.54|1344.34|1347.04|1344.84|1347.77|1345.57|1346.54|1344.34|0
1738835700000|2025-02-06 09:55:00|1346.79|1344.59|1345.81|1343.61|1347.28|1345.08|1345.56|1343.36|0
1738836000000|2025-02-06 10:00:00|1345.93|1343.73|1347.4|1345.2|1347.77|1345.57|1345.56|1343.36|0
1738836300000|2025-02-06 10:05:00|1347.28|1345.08|1347.52|1345.32|1348.51|1346.31|1346.54|1344.34|0
1738836600000|2025-02-06 10:10:00|1347.64|1345.44|1347.64|1345.44|1348.51|1346.31|1347.52|1345.32|0
1738836900000|2025-02-06 10:15:00|1347.52|1345.32|1346.79|1344.59|1347.89|1345.69|1346.3|1344.1|0
1738837200000|2025-02-06 10:20:00|1346.66|1344.46|1346.54|1344.34|1347.52|1345.32|1345.81|1343.61|0
1738837500000|2025-02-06 10:25:00|1346.79|1344.59|1344.82|1342.62|1347.28|1345.08|1344.58|1342.38|0
1738837800000|2025-02-06 10:30:00|1344.58|1342.38|1343.35|1341.15|1344.94|1342.74|1342.37|1340.17|0
1738838100000|2025-02-06 10:35:00|1343.6|1341.4|1344.21|1342.01|1345.07|1342.87|1343.6|1341.4|0
1738838400000|2025-02-06 10:40:00|1344.33|1342.13|1344.58|1342.38|1345.56|1343.36|1343.84|1341.64|0
1738838700000|2025-02-06 10:45:00|1344.33|1342.13|1344.2|1342|1345.07|1342.87|1343.84|1341.64|0
1738839000000|2025-02-06 10:50:00|1344.33|1342.13|1342.12|1339.92|1344.33|1342.13|1341.63|1339.43|0
1738839300000|2025-02-06 10:55:00|1342|1339.8|1342.12|1339.92|1342.37|1340.17|1341.63|1339.43|0
1738839600000|2025-02-06 11:00:00|1341.88|1339.68|1338.32|1336.12|1342.12|1339.92|1337.22|1335.02|0
1738839900000|2025-02-06 11:05:00|1338.44|1336.24|1339.42|1337.22|1340.41|1338.21|1337.95|1335.75|0
1738840200000|2025-02-06 11:10:00|1339.54|1337.34|1338.69|1336.49|1340.16|1337.96|1338.44|1336.24|0
1738840500000|2025-02-06 11:15:00|1338.44|1336.24|1338.93|1336.73|1340.16|1337.96|1337.95|1335.75|0
1738840800000|2025-02-06 11:20:00|1339.05|1336.85|1338.2|1336|1339.18|1336.98|1337.22|1335.02|0
1738841100000|2025-02-06 11:25:00|1337.95|1335.75|1337.71|1335.51|1337.95|1335.75|1335.99|1333.79|0
1738841400000|2025-02-06 11:30:00|1337.46|1335.26|1334.76|1332.56|1337.95|1335.75|1334.03|1331.83|0
1738841700000|2025-02-06 11:35:00|1335.01|1332.81|1336.48|1334.28|1336.72|1334.52|1334.52|1332.32|0
1738842000000|2025-02-06 11:40:00|1336.23|1334.03|1336.88|1334.68|1337.37|1335.17|1335.99|1333.79|0
1738842300000|2025-02-06 11:45:00|1336.63|1334.43|1335.9|1333.7|1339.33|1337.13|1335.16|1332.96|0
1738842600000|2025-02-06 11:50:00|1335.65|1333.45|1335.41|1333.21|1336.63|1334.43|1335.16|1332.96|0
1738842900000|2025-02-06 11:55:00|1335.28|1333.08|1335.65|1333.45|1335.9|1333.7|1334.18|1331.98|0
1738843200000|2025-02-06 12:00:00|1335.52|1333.32|1334.67|1332.47|1336.39|1334.19|1333.93|1331.73|0
1738843500000|2025-02-06 12:05:00|1334.91|1332.71|1334.67|1332.47|1335.16|1332.96|1333.93|1331.73|0
1738843800000|2025-02-06 12:10:00|1334.42|1332.22|1334.74|1332.54|1335.97|1333.77|1334.42|1332.22|0
1738844100000|2025-02-06 12:15:00|1334.61|1332.41|1337.44|1335.24|1337.44|1335.24|1334|1331.8|0
1738844400000|2025-02-06 12:20:00|1337.19|1334.99|1338.17|1335.97|1338.42|1336.22|1336.95|1334.75|0
1738844700000|2025-02-06 12:25:00|1338.42|1336.22|1338.66|1336.46|1339.4|1337.2|1336.95|1334.75|0
1738845000000|2025-02-06 12:30:00|1338.42|1336.22|1336.95|1334.75|1339.15|1336.95|1336.95|1334.75|0
1738845300000|2025-02-06 12:35:00|1336.46|1334.26|1339.4|1337.2|1339.64|1337.44|1335.97|1333.77|0
1738845600000|2025-02-06 12:40:00|1339.15|1336.95|1341.12|1338.92|1341.61|1339.41|1339.15|1336.95|0
1738845900000|2025-02-06 12:45:00|1340.87|1338.67|1342.59|1340.39|1342.59|1340.39|1340.87|1338.67|0
1738846200000|2025-02-06 12:50:00|1342.83|1340.63|1343.81|1341.61|1344.55|1342.35|1341.85|1339.65|0
1738846500000|2025-02-06 12:55:00|1343.57|1341.37|1345.04|1342.84|1345.04|1342.84|1343.32|1341.12|0
1738846800000|2025-02-06 13:00:00|1344.55|1342.35|1346.93|1344.73|1348.04|1345.84|1343.32|1341.12|0
1738847100000|2025-02-06 13:05:00|1346.82|1344.62|1345.59|1343.39|1346.82|1344.62|1344.36|1342.16|0
1738847400000|2025-02-06 13:10:00|1345.34|1343.14|1344.85|1342.65|1346.08|1343.88|1344.85|1342.65|0
1738847700000|2025-02-06 13:15:00|1345.1|1342.9|1344.61|1342.41|1346.32|1344.12|1343.87|1341.67|0
1738848000000|2025-02-06 13:20:00|1344.85|1342.65|1346.57|1344.37|1347.06|1344.86|1344.85|1342.65|0
1738848300000|2025-02-06 13:25:00|1346.82|1344.62|1346.44|1344.24|1347.8|1345.6|1346.32|1344.12|0
1738848600000|2025-02-06 13:30:00|1347.42|1345.22|1345.83|1343.63|1347.42|1345.22|1344.85|1342.65|0
1738848900000|2025-02-06 13:35:00|1346.08|1343.88|1345.1|1342.9|1346.81|1344.61|1344.85|1342.65|0
1738849200000|2025-02-06 13:40:00|1344.85|1342.65|1342.4|1340.2|1344.85|1342.65|1342.15|1339.95|0
1738849500000|2025-02-06 13:45:00|1342.64|1340.44|1344.85|1342.65|1345.21|1343.01|1342.15|1339.95|0
1738849800000|2025-02-06 13:50:00|1344.61|1342.41|1345.34|1343.14|1345.34|1343.14|1342.89|1340.69|0
1738850100000|2025-02-06 13:55:00|1345.1|1342.9|1348.04|1345.84|1348.04|1345.84|1345.1|1342.9|0
1738850400000|2025-02-06 14:00:00|1348.53|1346.33|1349.02|1346.82|1349.76|1347.56|1348.04|1345.84|0
1738850700000|2025-02-06 14:05:00|1348.78|1346.58|1348.53|1346.33|1349.76|1347.56|1348.04|1345.84|0
1738851000000|2025-02-06 14:10:00|1348.28|1346.08|1349.02|1346.82|1349.51|1347.31|1348.28|1346.08|0
1738851300000|2025-02-06 14:15:00|1348.77|1346.57|1351.72|1349.52|1351.72|1349.52|1348.77|1346.57|0
1738851600000|2025-02-06 14:20:00|1351.23|1349.03|1352.35|1350.15|1353.09|1350.89|1350|1347.8|0
1738851900000|2025-02-06 14:25:00|1352.6|1350.4|1350.63|1348.43|1352.84|1350.64|1349.9|1347.7|0
1738852200000|2025-02-06 14:30:00|1350.88|1348.68|1347.2|1345|1350.88|1348.68|1345.48|1343.28|0
1738852500000|2025-02-06 14:35:00|1346.95|1344.75|1343.27|1341.07|1347.2|1345|1342.29|1340.09|0
1738852800000|2025-02-06 14:40:00|1343.02|1340.82|1346.95|1344.75|1346.95|1344.75|1342.78|1340.58|0
1738853100000|2025-02-06 14:45:00|1347.93|1345.73|1346.91|1344.71|1351.86|1349.66|1346.91|1344.71|0
1738853400000|2025-02-06 14:50:00|1347.9|1345.7|1346.67|1344.47|1348.88|1346.68|1345.44|1343.24|0
1738853700000|2025-02-06 14:55:00|1346.42|1344.22|1343.23|1341.03|1346.42|1344.22|1340.78|1338.58|0
1738854000000|2025-02-06 15:00:00|1343.72|1341.52|1341.45|1339.25|1343.97|1341.77|1340.71|1338.51|0
1738854300000|2025-02-06 15:05:00|1340.96|1338.76|1346.36|1344.16|1346.85|1344.65|1340.71|1338.51|0
1738854600000|2025-02-06 15:10:00|1346.11|1343.91|1348.08|1345.88|1348.81|1346.61|1345.38|1343.18|0
1738854900000|2025-02-06 15:15:00|1348.32|1346.12|1347.34|1345.14|1350.04|1347.84|1347.34|1345.14|0
1738855200000|2025-02-06 15:20:00|1347.83|1345.63|1341.69|1339.49|1349.31|1347.11|1341.45|1339.25|0
1738855500000|2025-02-06 15:25:00|1342.19|1339.99|1340.47|1338.27|1342.43|1340.23|1339.24|1337.04|0
1738855800000|2025-02-06 15:30:00|1340.71|1338.51|1341.2|1339|1342.92|1340.72|1338.5|1336.3|0
1738856100000|2025-02-06 15:35:00|1341.45|1339.25|1335.07|1332.87|1348.32|1346.12|1335.07|1332.87|0
1738856400000|2025-02-06 15:40:00|1336.29|1334.09|1338.01|1335.81|1343.66|1341.46|1336.29|1334.09|0
1738856700000|2025-02-06 15:45:00|1338.5|1336.3|1335.74|1333.54|1338.5|1336.3|1332.79|1330.59|0
1738857000000|2025-02-06 15:50:00|1335.49|1333.29|1338.68|1336.48|1339.67|1337.47|1335.25|1333.05|0
1738857300000|2025-02-06 15:55:00|1338.93|1336.73|1337.46|1335.26|1340.16|1337.96|1336.23|1334.03|0
1738857600000|2025-02-06 16:00:00|1336.97|1334.77|1339.91|1337.71|1340.65|1338.45|1336.47|1334.27|0
1738857900000|2025-02-06 16:05:00|1339.66|1337.46|1342.12|1339.92|1342.37|1340.17|1338.93|1336.73|0
1738858200000|2025-02-06 16:10:00|1342.37|1340.17|1346.54|1344.34|1346.78|1344.58|1341.87|1339.67|0
1738858500000|2025-02-06 16:15:00|1346.29|1344.09|1347.28|1345.08|1347.28|1345.08|1345.56|1343.36|0
1738858800000|2025-02-06 16:20:00|1347.03|1344.83|1347.52|1345.32|1347.77|1345.57|1344.82|1342.62|0
1738859100000|2025-02-06 16:25:00|1347.28|1345.08|1346.42|1344.22|1347.77|1345.57|1346.17|1343.97|0
1738859400000|2025-02-06 16:30:00|1346.66|1344.46|1344.7|1342.5|1346.66|1344.46|1344.21|1342.01|0
1738859700000|2025-02-06 16:35:00|1344.94|1342.74|1342.67|1340.47|1345.68|1343.48|1340.77|1338.57|0
1738860000000|2025-02-06 16:40:00|1342.43|1340.23|1341.44|1339.24|1342.67|1340.47|1340.95|1338.75|0
1738860300000|2025-02-06 16:45:00|1341.2|1339|1342.67|1340.47|1343.16|1340.96|1338.74|1336.54|0
1738860600000|2025-02-06 16:50:00|1342.92|1340.72|1344.63|1342.43|1345.86|1343.66|1342.43|1340.23|0
1738860900000|2025-02-06 16:55:00|1344.39|1342.19|1341.93|1339.73|1345.37|1343.17|1340.95|1338.75|0
1738861200000|2025-02-06 17:00:00|1342.18|1339.98|1342.18|1339.98|1342.67|1340.47|1338.74|1336.54|0
1738861500000|2025-02-06 17:05:00|1341.93|1339.73|1340.95|1338.75|1342.42|1340.22|1340.21|1338.01|0
1738861800000|2025-02-06 17:10:00|1340.71|1338.51|1339.23|1337.03|1340.95|1338.75|1338.99|1336.79|0
1738862100000|2025-02-06 17:15:00|1338.99|1336.79|1344.14|1341.94|1344.14|1341.94|1338.5|1336.3|0
1738862400000|2025-02-06 17:20:00|1344.39|1342.19|1346.6|1344.4|1347.09|1344.89|1344.39|1342.19|0
1738862700000|2025-02-06 17:25:00|1346.84|1344.64|1342.42|1340.22|1346.84|1344.64|1342.18|1339.98|0
1738863000000|2025-02-06 17:30:00|1342.18|1339.98|1342.42|1340.22|1342.42|1340.22|1339.72|1337.52|0
1738863300000|2025-02-06 17:35:00|1342.91|1340.71|1343.65|1341.45|1344.14|1341.94|1342.42|1340.22|0
1738863600000|2025-02-06 17:40:00|1343.4|1341.2|1343.65|1341.45|1344.14|1341.94|1343.16|1340.96|0
1738863900000|2025-02-06 17:45:00|1343.89|1341.69|1345.37|1343.17|1345.37|1343.17|1343.16|1340.96|0
1738864200000|2025-02-06 17:50:00|1345.12|1342.92|1347.33|1345.13|1347.58|1345.38|1345.12|1342.92|0
1738864500000|2025-02-06 17:55:00|1347.58|1345.38|1347.09|1344.89|1348.56|1346.36|1346.59|1344.39|0
1738864800000|2025-02-06 18:00:00|1347.33|1345.13|1349.3|1347.1|1349.54|1347.34|1346.84|1344.64|0
1738865100000|2025-02-06 18:05:00|1349.54|1347.34|1346.35|1344.15|1350.77|1348.57|1344.87|1342.67|0
1738865400000|2025-02-06 18:10:00|1346.59|1344.39|1345.61|1343.41|1349.05|1346.85|1343.89|1341.69|0
1738865700000|2025-02-06 18:15:00|1346.1|1343.9|1347.33|1345.13|1348.56|1346.36|1344.14|1341.94|0
1738866000000|2025-02-06 18:20:00|1347.58|1345.38|1348.31|1346.11|1348.56|1346.36|1346.1|1343.9|0
1738866300000|2025-02-06 18:25:00|1348.07|1345.87|1346.84|1344.64|1348.07|1345.87|1345.12|1342.92|0
1738866600000|2025-02-06 18:30:00|1346.59|1344.39|1347.3|1345.1|1348.77|1346.57|1346.59|1344.39|0
1738866900000|2025-02-06 18:35:00|1347.54|1345.34|1344.1|1341.9|1347.54|1345.34|1343.61|1341.41|0
1738867200000|2025-02-06 18:40:00|1343.86|1341.66|1344.84|1342.64|1347.79|1345.59|1342.63|1340.43|0
1738867500000|2025-02-06 18:45:00|1344.59|1342.39|1345.08|1342.88|1345.33|1343.13|1342.63|1340.43|0
1738867800000|2025-02-06 18:50:00|1344.84|1342.64|1342.38|1340.18|1345.08|1342.88|1342.38|1340.18|0
1738868100000|2025-02-06 18:55:00|1342.14|1339.94|1342.38|1340.18|1343.36|1341.16|1341.4|1339.2|0
1738868400000|2025-02-06 19:00:00|1341.89|1339.69|1343.61|1341.41|1344.59|1342.39|1340.91|1338.71|0
1738868700000|2025-02-06 19:05:00|1343.36|1341.16|1344.59|1342.39|1345.08|1342.88|1342.87|1340.67|0
1738869000000|2025-02-06 19:10:00|1344.35|1342.15|1342.63|1340.43|1345.33|1343.13|1342.63|1340.43|0
1738869300000|2025-02-06 19:15:00|1342.38|1340.18|1343.12|1340.92|1344.84|1342.64|1341.4|1339.2|0
1738869600000|2025-02-06 19:20:00|1342.87|1340.67|1341.89|1339.69|1342.87|1340.67|1341.64|1339.44|0
1738869900000|2025-02-06 19:25:00|1341.64|1339.44|1336.49|1334.29|1341.64|1339.44|1334.52|1332.32|0
1738870200000|2025-02-06 19:30:00|1336.24|1334.04|1321.54|1319.34|1336.24|1334.04|1317.62|1315.42|0
1738870500000|2025-02-06 19:35:00|1321.3|1319.1|1326.94|1324.74|1328.17|1325.97|1319.58|1317.38|0
1738870800000|2025-02-06 19:40:00|1326.69|1324.49|1324.98|1322.78|1327.68|1325.48|1322.52|1320.32|0
1738871100000|2025-02-06 19:45:00|1324.73|1322.53|1331.11|1328.91|1331.36|1329.16|1323.75|1321.55|0
1738871400000|2025-02-06 19:50:00|1331.36|1329.16|1332.34|1330.14|1333.81|1331.61|1330.86|1328.66|0
1738871700000|2025-02-06 19:55:00|1332.58|1330.38|1328.59|1326.39|1333.07|1330.87|1326.87|1324.67|0
1738872000000|2025-02-06 20:00:00|1328.09|1325.89|1328.58|1326.38|1329.32|1327.12|1326.38|1324.18|0
1738872300000|2025-02-06 20:05:00|1328.83|1326.63|1330.79|1328.59|1331.53|1329.33|1327.85|1325.65|0
1738872600000|2025-02-06 20:10:00|1331.04|1328.84|1332.76|1330.56|1332.76|1330.56|1330.55|1328.35|0
1738872900000|2025-02-06 20:15:00|1333|1330.8|1335.7|1333.5|1337.67|1335.47|1333|1330.8|0
1738873200000|2025-02-06 20:20:00|1334.97|1332.77|1337.17|1334.97|1337.67|1335.47|1334.47|1332.27|0
1738873500000|2025-02-06 20:25:00|1337.42|1335.22|1338.4|1336.2|1338.89|1336.69|1337.42|1335.22|0
1738873800000|2025-02-06 20:30:00|1338.65|1336.45|1338.65|1336.45|1340.61|1338.41|1337.91|1335.71|0
1738874100000|2025-02-06 20:35:00|1339.14|1336.94|1339.63|1337.43|1339.88|1337.68|1336.68|1334.48|0
1738874400000|2025-02-06 20:40:00|1339.87|1337.67|1341.1|1338.9|1341.1|1338.9|1338.89|1336.69|0
1738874700000|2025-02-06 20:45:00|1340.86|1338.66|1345.32|1343.12|1345.81|1343.61|1340.86|1338.66|0
1738875000000|2025-02-06 20:50:00|1346.54|1344.34|1352.19|1349.99|1352.69|1350.49|1345.56|1343.36|0
1738875300000|2025-02-06 20:55:00|1351.95|1349.75|1352.19|1349.99|1354.9|1352.7|1349.74|1347.54|0
1738875600000|2025-02-06 21:00:00|1353.91|1351.71|1343.35|1341.15|1353.91|1351.71|1324.21|1322.01|0
1738875900000|2025-02-06 21:05:00|1343.11|1340.91|1340.4|1338.2|1343.11|1340.91|1338.44|1336.24|0
1738876200000|2025-02-06 21:10:00|1340.65|1338.45|1341.14|1338.94|1342.86|1340.66|1340.4|1338.2|0
1738876500000|2025-02-06 21:15:00|1341.24|1338.84|1345.29|1342.89|1345.29|1342.89|1339.77|1337.37|0
1738876800000|2025-02-06 21:20:00|1344.68|1342.28|1345.17|1342.77|1346.15|1343.75|1343.81|1341.41|0
1738877100000|2025-02-06 21:25:00|1344.92|1342.52|1343.7|1341.3|1345.66|1343.26|1342.59|1340.19|0
1738877400000|2025-02-06 21:30:00|1343.81|1341.41|1345.66|1343.26|1347.13|1344.73|1343.45|1341.05|0
1738877700000|2025-02-06 21:35:00|1346.15|1343.75|1343.45|1341.05|1347.38|1344.98|1343.45|1341.05|0
1738878000000|2025-02-06 21:40:00|1343.69|1341.29|1343.45|1341.05|1344.43|1342.03|1342.47|1340.07|0
1738878300000|2025-02-06 21:45:00|1343.2|1340.8|1341.36|1338.96|1343.94|1341.54|1340.75|1338.35|0
1738878600000|2025-02-06 21:50:00|1341.24|1338.84|1340.26|1337.86|1341.98|1339.58|1340.26|1337.86|0
1738878900000|2025-02-06 21:55:00|1340.5|1338.1|1342.33|1339.93|1342.96|1340.56|1339.76|1337.36|0
1738879200000|2025-02-06 22:00:00|1342.86|1340.46|1342.54|1340.14|1342.86|1340.46|1342.37|1339.97|0
1738879500000|2025-02-06 22:05:00|1342.65|1340.25|1341.64|1339.24|1342.76|1340.36|1341.6|1339.2|0
1738879800000|2025-02-06 22:10:00|1341.46|1339.06|1341.46|1339.06|1341.46|1339.06|1340.03|1337.63|0
1738880100000|2025-02-06 22:15:00|1340.88|1338.48|1341.51|1339.11|1341.77|1339.37|1340.62|1338.22|0
1738880400000|2025-02-06 22:20:00|1341.19|1338.79|1341.27|1338.87|1341.63|1339.23|1340.79|1338.39|0
1738880700000|2025-02-06 22:25:00|1341.08|1338.68|1340.58|1338.18|1341.7|1339.3|1340.43|1338.03|0
1738881000000|2025-02-06 22:30:00|1340.43|1338.03|1340.86|1338.46|1342.28|1339.88|1340.43|1338.03|0
1738881300000|2025-02-06 22:35:00|1340.94|1338.54|1340.08|1337.68|1340.94|1338.54|1340.08|1337.68|0
1738881600000|2025-02-06 22:40:00|1340.18|1337.78|1339.79|1337.39|1340.21|1337.81|1339.79|1337.39|0
1738881900000|2025-02-06 22:45:00|1339.72|1337.32|1339.25|1336.85|1339.72|1337.32|1338.49|1336.09|0
1738882200000|2025-02-06 22:50:00|1339.06|1336.66|1338.56|1336.16|1339.25|1336.85|1338.17|1335.77|0
1738882500000|2025-02-06 22:55:00|1338.63|1336.23|1338.99|1336.59|1339.53|1337.13|1338.63|1336.23|0
1738882800000|2025-02-06 23:00:00|1336.44|1334.04|1341.35|1338.95|1341.97|1339.57|1336.44|1334.04|0
1738883100000|2025-02-06 23:05:00|1341.23|1338.83|1345.65|1343.25|1345.65|1343.25|1340.5|1338.1|0
1738883400000|2025-02-06 23:10:00|1345.41|1343.01|1345.41|1343.01|1346.64|1344.24|1344.92|1342.52|0
1738883700000|2025-02-06 23:15:00|1345.53|1343.13|1346.14|1343.74|1347.13|1344.73|1345.53|1343.13|0
1738884000000|2025-02-06 23:20:00|1346.26|1343.86|1345.9|1343.5|1346.39|1343.99|1345.65|1343.25|0
1738884300000|2025-02-06 23:25:00|1345.65|1343.25|1347.13|1344.73|1348.35|1345.95|1345.41|1343.01|0
1738884600000|2025-02-06 23:30:00|1347|1344.6|1345.9|1343.5|1347.13|1344.73|1345.41|1343.01|0
1738884900000|2025-02-06 23:35:00|1346.14|1343.74|1346.14|1343.74|1346.63|1344.23|1345.9|1343.5|0
1738885200000|2025-02-06 23:40:00|1345.9|1343.5|1346.75|1344.35|1346.88|1344.48|1345.41|1343.01|0
1738885500000|2025-02-06 23:45:00|1346.88|1344.48|1346.01|1343.61|1347.13|1344.73|1346.01|1343.61|0
1738885800000|2025-02-06 23:50:00|1346.14|1343.74|1346.88|1344.48|1347.13|1344.73|1345.65|1343.25|0
1738886100000|2025-02-06 23:55:00|1347.12|1344.72|1347.49|1345.09|1347.62|1345.22|1346.88|1344.48|0
1738886400000|2025-02-07 00:00:00|1346.88|1344.48|1348.35|1345.95|1348.84|1346.44|1346.88|1344.48|0
1738886700000|2025-02-07 00:05:00|1348.47|1346.07|1347.37|1344.97|1348.84|1346.44|1347.12|1344.72|0
1738887000000|2025-02-07 00:10:00|1347.49|1345.09|1348.35|1345.95|1349.09|1346.69|1347.49|1345.09|0
1738887300000|2025-02-07 00:15:00|1347.86|1345.46|1347.86|1345.46|1348.35|1345.95|1347.61|1345.21|0
1738887600000|2025-02-07 00:20:00|1347.73|1345.33|1348.11|1345.71|1348.11|1345.71|1347.37|1344.97|0
1738887900000|2025-02-07 00:25:00|1348.35|1345.95|1348.11|1345.71|1348.35|1345.95|1347.37|1344.97|0
1738888200000|2025-02-07 00:30:00|1348.35|1345.95|1347.37|1344.97|1348.35|1345.95|1347.37|1344.97|0
1738888500000|2025-02-07 00:35:00|1347.12|1344.72|1347.12|1344.72|1347.86|1345.46|1345.16|1342.76|0
1738888800000|2025-02-07 00:40:00|1347.24|1344.84|1347.37|1344.97|1347.37|1344.97|1346.63|1344.23|0
1738889100000|2025-02-07 00:45:00|1347.49|1345.09|1347.86|1345.46|1347.86|1345.46|1347.12|1344.72|0
1738889400000|2025-02-07 00:50:00|1347.98|1345.58|1348.35|1345.95|1348.35|1345.95|1347.49|1345.09|0
1738889700000|2025-02-07 00:55:00|1348.84|1346.44|1350.31|1347.91|1350.56|1348.16|1348.6|1346.2|0
1738890000000|2025-02-07 01:00:00|1350.56|1348.16|1351.05|1348.65|1351.3|1348.9|1350.07|1347.67|0
1738890300000|2025-02-07 01:05:00|1350.56|1348.16|1351.54|1349.14|1351.79|1349.39|1350.56|1348.16|0
1738890600000|2025-02-07 01:10:00|1351.3|1348.9|1351.3|1348.9|1352.53|1350.13|1351.05|1348.65|0
1738890900000|2025-02-07 01:15:00|1351.17|1348.77|1350.31|1347.91|1351.17|1348.77|1349.69|1347.29|0
1738891200000|2025-02-07 01:20:00|1350.43|1348.03|1350.8|1348.4|1351.05|1348.65|1350.07|1347.67|0
1738891500000|2025-02-07 01:25:00|1350.56|1348.16|1350.07|1347.67|1350.8|1348.4|1349.82|1347.42|0
1738891800000|2025-02-07 01:30:00|1349.97|1347.77|1351.2|1349|1351.2|1349|1349.97|1347.77|0
1738892100000|2025-02-07 01:35:00|1351.44|1349.24|1354.14|1351.94|1354.39|1352.19|1351.2|1349|0
1738892400000|2025-02-07 01:40:00|1354.39|1352.19|1354.26|1352.06|1354.64|1352.44|1353.77|1351.57|0
1738892700000|2025-02-07 01:45:00|1354.39|1352.19|1354.14|1351.94|1354.88|1352.68|1353.9|1351.7|0
1738893000000|2025-02-07 01:50:00|1354.26|1352.06|1354.39|1352.19|1354.39|1352.19|1353.65|1351.45|0
1738893300000|2025-02-07 01:55:00|1354.14|1351.94|1353.65|1351.45|1354.39|1352.19|1353.16|1350.96|0
1738893600000|2025-02-07 02:00:00|1354.14|1351.94|1353.9|1351.7|1354.75|1352.55|1353.65|1351.45|0
1738893900000|2025-02-07 02:05:00|1353.65|1351.45|1352.42|1350.22|1353.65|1351.45|1352.18|1349.98|0
1738894200000|2025-02-07 02:10:00|1352.18|1349.98|1351.93|1349.73|1352.42|1350.22|1351.44|1349.24|0
1738894500000|2025-02-07 02:15:00|1352.18|1349.98|1352.18|1349.98|1352.67|1350.47|1351.93|1349.73|0
1738894800000|2025-02-07 02:20:00|1352.42|1350.22|1352.42|1350.22|1353.16|1350.96|1352.18|1349.98|0
1738895100000|2025-02-07 02:25:00|1352.18|1349.98|1352.18|1349.98|1352.42|1350.22|1351.68|1349.48|0
1738895400000|2025-02-07 02:30:00|1352.42|1350.22|1352.05|1349.85|1352.42|1350.22|1351.93|1349.73|0
1738895700000|2025-02-07 02:35:00|1352.17|1349.97|1351.68|1349.48|1352.17|1349.97|1351.19|1348.99|0
1738896000000|2025-02-07 02:40:00|1351.93|1349.73|1352.42|1350.22|1352.67|1350.47|1351.93|1349.73|0
1738896300000|2025-02-07 02:45:00|1352.29|1350.09|1351.68|1349.48|1352.42|1350.22|1351.68|1349.48|0
1738896600000|2025-02-07 02:50:00|1351.93|1349.73|1352.42|1350.22|1352.67|1350.47|1351.93|1349.73|0
1738896900000|2025-02-07 02:55:00|1352.17|1349.97|1353.16|1350.96|1353.27|1351.07|1352.17|1349.97|0
1738897200000|2025-02-07 03:00:00|1353.27|1351.07|1352.66|1350.46|1353.27|1351.07|1352.66|1350.46|0
1738897500000|2025-02-07 03:05:00|1352.42|1350.22|1353.4|1351.2|1354.14|1351.94|1352.42|1350.22|0
1738897800000|2025-02-07 03:10:00|1353.16|1350.96|1351.68|1349.48|1353.27|1351.07|1351.68|1349.48|0
1738898100000|2025-02-07 03:15:00|1351.93|1349.73|1351.93|1349.73|1352.66|1350.46|1351.44|1349.24|0
1738898400000|2025-02-07 03:20:00|1351.68|1349.48|1351.68|1349.48|1351.93|1349.73|1351.19|1348.99|0
1738898700000|2025-02-07 03:25:00|1351.55|1349.35|1351.19|1348.99|1351.55|1349.35|1350.94|1348.74|0
1738899000000|2025-02-07 03:30:00|1351.43|1349.23|1351.8|1349.6|1351.93|1349.73|1351.19|1348.99|0
1738899300000|2025-02-07 03:35:00|1351.68|1349.48|1350.94|1348.74|1351.93|1349.73|1350.94|1348.74|0
1738899600000|2025-02-07 03:40:00|1350.7|1348.5|1349.47|1347.27|1350.7|1348.5|1349.22|1347.02|0
1738899900000|2025-02-07 03:45:00|1349.22|1347.02|1350.2|1348|1350.21|1348.01|1348.98|1346.78|0
1738900200000|2025-02-07 03:50:00|1350.08|1347.88|1350.2|1348|1350.45|1348.25|1349.71|1347.51|0
1738900500000|2025-02-07 03:55:00|1350.08|1347.88|1349.22|1347.02|1350.2|1348|1349.22|1347.02|0
1738900800000|2025-02-07 04:00:00|1349.34|1347.14|1349.47|1347.27|1349.71|1347.51|1349.22|1347.02|0
1738901100000|2025-02-07 04:05:00|1349.22|1347.02|1348.85|1346.65|1349.22|1347.02|1348.73|1346.53|0
1738901400000|2025-02-07 04:10:00|1348.73|1346.53|1348.48|1346.28|1348.85|1346.65|1348.36|1346.16|0
1738901700000|2025-02-07 04:15:00|1348.36|1346.16|1348.73|1346.53|1348.97|1346.77|1348.24|1346.04|0
1738902000000|2025-02-07 04:20:00|1348.48|1346.28|1348.73|1346.53|1348.73|1346.53|1348.48|1346.28|0
1738902300000|2025-02-07 04:25:00|1348.97|1346.77|1347.99|1345.79|1348.97|1346.77|1347.75|1345.55|0
1738902600000|2025-02-07 04:30:00|1348.24|1346.04|1347.99|1345.79|1348.24|1346.04|1347.75|1345.55|0
1738902900000|2025-02-07 04:35:00|1347.86|1345.66|1347.99|1345.79|1348.48|1346.28|1347.62|1345.42|0
1738903200000|2025-02-07 04:40:00|1348.11|1345.91|1348.24|1346.04|1348.24|1346.04|1347.99|1345.79|0
1738903500000|2025-02-07 04:45:00|1348.48|1346.28|1347.99|1345.79|1348.48|1346.28|1347.74|1345.54|0
1738903800000|2025-02-07 04:50:00|1348.11|1345.91|1347.25|1345.05|1348.11|1345.91|1347.25|1345.05|0
1738904100000|2025-02-07 04:55:00|1347.37|1345.17|1347.5|1345.3|1347.74|1345.54|1347.25|1345.05|0
1738904400000|2025-02-07 05:00:00|1347.74|1345.54|1347.62|1345.42|1347.74|1345.54|1347.25|1345.05|0
1738904700000|2025-02-07 05:05:00|1347.5|1345.3|1347.5|1345.3|1347.74|1345.54|1347.01|1344.81|0
1738905000000|2025-02-07 05:10:00|1347.74|1345.54|1347.5|1345.3|1347.74|1345.54|1347.5|1345.3|0
1738905300000|2025-02-07 05:15:00|1347.37|1345.17|1347.5|1345.3|1347.74|1345.54|1347.25|1345.05|0
1738905600000|2025-02-07 05:20:00|1347.25|1345.05|1347.5|1345.3|1347.5|1345.3|1346.76|1344.56|0
1738905900000|2025-02-07 05:25:00|1347.25|1345.05|1347.25|1345.05|1347.5|1345.3|1346.88|1344.68|0
1738906200000|2025-02-07 05:30:00|1347.5|1345.3|1347|1344.8|1348.23|1346.03|1346.76|1344.56|0
1738906500000|2025-02-07 05:35:00|1347.25|1345.05|1347.5|1345.3|1347.5|1345.3|1347|1344.8|0
1738906800000|2025-02-07 05:40:00|1347.25|1345.05|1346.27|1344.07|1347.5|1345.3|1346.02|1343.82|0
1738907100000|2025-02-07 05:45:00|1346.02|1343.82|1345.53|1343.33|1346.27|1344.07|1345.16|1342.96|0
1738907400000|2025-02-07 05:50:00|1345.4|1343.2|1345.78|1343.58|1345.78|1343.58|1345.16|1342.96|0
1738907700000|2025-02-07 05:55:00|1345.53|1343.33|1346.02|1343.82|1346.76|1344.56|1345.53|1343.33|0
1738908000000|2025-02-07 06:00:00|1346.27|1344.07|1344.79|1342.59|1346.27|1344.07|1344.79|1342.59|0
1738908300000|2025-02-07 06:05:00|1344.3|1342.1|1344.05|1341.85|1344.55|1342.35|1343.32|1341.12|0
1738908600000|2025-02-07 06:10:00|1344.3|1342.1|1342.58|1340.38|1344.3|1342.1|1342.33|1340.13|0
1738908900000|2025-02-07 06:15:00|1342.83|1340.63|1341.35|1339.15|1342.83|1340.63|1341.11|1338.91|0
1738909200000|2025-02-07 06:20:00|1341.6|1339.4|1342.7|1340.5|1343.56|1341.36|1341.6|1339.4|0
1738909500000|2025-02-07 06:25:00|1342.83|1340.63|1343.32|1341.12|1343.32|1341.12|1342.58|1340.38|0
1738909800000|2025-02-07 06:30:00|1343.43|1341.23|1342.82|1340.62|1343.56|1341.36|1342.33|1340.13|0
1738910100000|2025-02-07 06:35:00|1342.7|1340.5|1342.82|1340.62|1342.82|1340.62|1341.11|1338.91|0
1738910400000|2025-02-07 06:40:00|1343.07|1340.87|1344.3|1342.1|1344.54|1342.34|1343.07|1340.87|0
1738910700000|2025-02-07 06:45:00|1343.81|1341.61|1344.79|1342.59|1344.79|1342.59|1343.43|1341.23|0
1738911000000|2025-02-07 06:50:00|1344.54|1342.34|1345.28|1343.08|1346.26|1344.06|1344.3|1342.1|0
1738911300000|2025-02-07 06:55:00|1345.53|1343.33|1347.12|1344.92|1347.25|1345.05|1345.53|1343.33|0
1738911600000|2025-02-07 07:00:00|1347.25|1345.05|1347.74|1345.54|1348.72|1346.52|1347.25|1345.05|0
1738911900000|2025-02-07 07:05:00|1347.25|1345.05|1347.74|1345.54|1348.72|1346.52|1347.25|1345.05|0
1738912200000|2025-02-07 07:10:00|1347.98|1345.78|1348.23|1346.03|1348.47|1346.27|1347.85|1345.65|0
1738912500000|2025-02-07 07:15:00|1347.98|1345.78|1348.72|1346.52|1349.21|1347.01|1347.74|1345.54|0
1738912800000|2025-02-07 07:20:00|1348.59|1346.39|1348.23|1346.03|1348.72|1346.52|1347.74|1345.54|0
1738913100000|2025-02-07 07:25:00|1348.34|1346.14|1347.98|1345.78|1348.59|1346.39|1347.49|1345.29|0
1738913400000|2025-02-07 07:30:00|1348.1|1345.9|1349.21|1347.01|1349.46|1347.26|1347.98|1345.78|0
1738913700000|2025-02-07 07:35:00|1349.45|1347.25|1349.45|1347.25|1349.7|1347.5|1349.08|1346.88|0
1738914000000|2025-02-07 07:40:00|1349.7|1347.5|1349.08|1346.88|1349.7|1347.5|1348.47|1346.27|0
1738914300000|2025-02-07 07:45:00|1349.21|1347.01|1349.21|1347.01|1349.45|1347.25|1348.72|1346.52|0
1738914600000|2025-02-07 07:50:00|1349.45|1347.25|1348.96|1346.76|1349.45|1347.25|1348.47|1346.27|0
1738914900000|2025-02-07 07:55:00|1348.83|1346.63|1347.73|1345.53|1348.96|1346.76|1347.73|1345.53|0
1738915200000|2025-02-07 08:00:00|1347.98|1345.78|1349.45|1347.25|1350.44|1348.24|1347.98|1345.78|0
1738915500000|2025-02-07 08:05:00|1349.7|1347.5|1352.4|1350.2|1352.65|1350.45|1349.21|1347.01|0
1738915800000|2025-02-07 08:10:00|1352.16|1349.96|1351.29|1349.09|1353.14|1350.94|1351.29|1349.09|0
1738916100000|2025-02-07 08:15:00|1351.17|1348.97|1350.44|1348.24|1352.4|1350.2|1350.44|1348.24|0
1738916400000|2025-02-07 08:20:00|1350.68|1348.48|1346.01|1343.81|1351.04|1348.84|1345.27|1343.07|0
1738916700000|2025-02-07 08:25:00|1345.77|1343.57|1347.6|1345.4|1347.98|1345.78|1345.77|1343.57|0
1738917000000|2025-02-07 08:30:00|1347.73|1345.53|1348.47|1346.27|1348.59|1346.39|1346.5|1344.3|0
1738917300000|2025-02-07 08:35:00|1348.34|1346.14|1348.83|1346.63|1348.96|1346.76|1347.98|1345.78|0
1738917600000|2025-02-07 08:40:00|1348.96|1346.76|1349.7|1347.5|1349.94|1347.74|1348.71|1346.51|0
1738917900000|2025-02-07 08:45:00|1349.81|1347.61|1347.48|1345.28|1349.81|1347.61|1347.36|1345.16|0
1738918200000|2025-02-07 08:50:00|1347.36|1345.16|1346.87|1344.67|1347.73|1345.53|1346.26|1344.06|0
1738918500000|2025-02-07 08:55:00|1346.62|1344.42|1346.62|1344.42|1347.24|1345.04|1345.39|1343.19|0
1738918800000|2025-02-07 09:00:00|1346.5|1344.3|1348.09|1345.89|1348.22|1346.02|1345.52|1343.32|0
1738919100000|2025-02-07 09:05:00|1348.22|1346.02|1349.7|1347.5|1350.19|1347.99|1347.98|1345.78|0
1738919400000|2025-02-07 09:10:00|1349.45|1347.25|1348.47|1346.27|1350.3|1348.1|1348.22|1346.02|0
1738919700000|2025-02-07 09:15:00|1348.22|1346.02|1348.22|1346.02|1349.69|1347.49|1347.97|1345.77|0
1738920000000|2025-02-07 09:20:00|1347.97|1345.77|1347.48|1345.28|1348.09|1345.89|1346.25|1344.05|0
1738920300000|2025-02-07 09:25:00|1347.24|1345.04|1347.24|1345.04|1348.22|1346.02|1346.25|1344.05|0
1738920600000|2025-02-07 09:30:00|1347.48|1345.28|1349.2|1347|1349.57|1347.37|1347.24|1345.04|0
1738920900000|2025-02-07 09:35:00|1349.45|1347.25|1350.43|1348.23|1350.68|1348.48|1349.2|1347|0
1738921200000|2025-02-07 09:40:00|1350.68|1348.48|1351.17|1348.97|1352.64|1350.44|1350.68|1348.48|0
1738921500000|2025-02-07 09:45:00|1351.41|1349.21|1350.18|1347.98|1351.41|1349.21|1349.94|1347.74|0
1738921800000|2025-02-07 09:50:00|1350.43|1348.23|1350.68|1348.48|1351.66|1349.46|1350.43|1348.23|0
1738922100000|2025-02-07 09:55:00|1350.43|1348.23|1351.17|1348.97|1351.66|1349.46|1349.57|1347.37|0
1738922400000|2025-02-07 10:00:00|1350.92|1348.72|1350.92|1348.72|1351.41|1349.21|1350.43|1348.23|0
1738922700000|2025-02-07 10:05:00|1351.17|1348.97|1351.41|1349.21|1351.9|1349.7|1350.92|1348.72|0
1738923000000|2025-02-07 10:10:00|1351.28|1349.08|1350.43|1348.23|1351.28|1349.08|1350.43|1348.23|0
1738923300000|2025-02-07 10:15:00|1350.18|1347.98|1350.92|1348.72|1351.41|1349.21|1350.18|1347.98|0
1738923600000|2025-02-07 10:20:00|1350.67|1348.47|1352.39|1350.19|1352.64|1350.44|1350.67|1348.47|0
1738923900000|2025-02-07 10:25:00|1352.15|1349.95|1352.39|1350.19|1352.64|1350.44|1352.15|1349.95|0
1738924200000|2025-02-07 10:30:00|1352.64|1350.44|1350.67|1348.47|1352.89|1350.69|1350.67|1348.47|0
1738924500000|2025-02-07 10:35:00|1350.43|1348.23|1350.79|1348.59|1351.17|1348.97|1349.44|1347.24|0
1738924800000|2025-02-07 10:40:00|1350.92|1348.72|1350.3|1348.1|1351.17|1348.97|1350.18|1347.98|0
1738925100000|2025-02-07 10:45:00|1350.43|1348.23|1349.94|1347.74|1350.67|1348.47|1349.44|1347.24|0
1738925400000|2025-02-07 10:50:00|1350.18|1347.98|1349.44|1347.24|1351.16|1348.96|1349.32|1347.12|0
1738925700000|2025-02-07 10:55:00|1349.69|1347.49|1350.67|1348.47|1350.92|1348.72|1349.69|1347.49|0
1738926000000|2025-02-07 11:00:00|1350.43|1348.23|1351.41|1349.21|1351.66|1349.46|1350.3|1348.1|0
1738926300000|2025-02-07 11:05:00|1351.16|1348.96|1351.41|1349.21|1351.66|1349.46|1350.18|1347.98|0
1738926600000|2025-02-07 11:10:00|1351.16|1348.96|1350.54|1348.34|1351.16|1348.96|1349.93|1347.73|0
1738926900000|2025-02-07 11:15:00|1350.67|1348.47|1350.43|1348.23|1350.92|1348.72|1350.18|1347.98|0
1738927200000|2025-02-07 11:20:00|1350.3|1348.1|1348.95|1346.75|1350.43|1348.23|1348.21|1346.01|0
1738927500000|2025-02-07 11:25:00|1349.2|1347|1350.18|1347.98|1351.16|1348.96|1348.95|1346.75|0
1738927800000|2025-02-07 11:30:00|1350.43|1348.23|1350.92|1348.72|1351.41|1349.21|1349.93|1347.73|0
1738928100000|2025-02-07 11:35:00|1350.97|1348.77|1351.65|1349.45|1351.89|1349.69|1350.97|1348.77|0
1738928400000|2025-02-07 11:40:00|1351.89|1349.69|1353.37|1351.17|1353.37|1351.17|1351.89|1349.69|0
1738928700000|2025-02-07 11:45:00|1353.24|1351.04|1353.86|1351.66|1353.86|1351.66|1352.63|1350.43|0
1738929000000|2025-02-07 11:50:00|1354.11|1351.91|1354.72|1352.52|1355.34|1353.14|1354.11|1351.91|0
1738929300000|2025-02-07 11:55:00|1354.6|1352.4|1354.6|1352.4|1354.96|1352.76|1353.61|1351.41|0
1738929600000|2025-02-07 12:00:00|1354.35|1352.15|1353.86|1351.66|1354.84|1352.64|1353.49|1351.29|0
1738929900000|2025-02-07 12:05:00|1353.61|1351.41|1353.61|1351.41|1353.86|1351.66|1352.63|1350.43|0
1738930200000|2025-02-07 12:10:00|1353.86|1351.66|1353.37|1351.17|1354.35|1352.15|1353.37|1351.17|0
1738930500000|2025-02-07 12:15:00|1353.61|1351.41|1354.1|1351.9|1354.6|1352.4|1353.49|1351.29|0
1738930800000|2025-02-07 12:20:00|1353.86|1351.66|1352.88|1350.68|1354.35|1352.15|1352.5|1350.3|0
1738931100000|2025-02-07 12:25:00|1352.99|1350.79|1352.87|1350.67|1353.86|1351.66|1352.87|1350.67|0
1738931400000|2025-02-07 12:30:00|1352.63|1350.43|1351.89|1349.69|1352.87|1350.67|1350.42|1348.22|0
1738931700000|2025-02-07 12:35:00|1352.14|1349.94|1352.14|1349.94|1352.63|1350.43|1351.4|1349.2|0
1738932000000|2025-02-07 12:40:00|1352.38|1350.18|1352.63|1350.43|1352.63|1350.43|1351.89|1349.69|0
1738932300000|2025-02-07 12:45:00|1352.38|1350.18|1352.63|1350.43|1352.63|1350.43|1351.64|1349.44|0
1738932600000|2025-02-07 12:50:00|1352.5|1350.3|1352.25|1350.05|1353.37|1351.17|1351.89|1349.69|0
1738932900000|2025-02-07 12:55:00|1352.14|1349.94|1351.4|1349.2|1352.38|1350.18|1351.4|1349.2|0
1738933200000|2025-02-07 13:00:00|1351.89|1349.69|1350.66|1348.46|1351.89|1349.69|1350.66|1348.46|0
1738933500000|2025-02-07 13:05:00|1350.53|1348.33|1348.2|1346|1350.66|1348.46|1347.71|1345.51|0
1738933800000|2025-02-07 13:10:00|1347.96|1345.76|1350.17|1347.97|1350.17|1347.97|1347.96|1345.76|0
1738934100000|2025-02-07 13:15:00|1350.41|1348.21|1350.41|1348.21|1352.87|1350.67|1349.92|1347.72|0
1738934400000|2025-02-07 13:20:00|1350.17|1347.97|1346.85|1344.65|1350.17|1347.97|1346.48|1344.28|0
1738934700000|2025-02-07 13:25:00|1346.97|1344.77|1347.83|1345.63|1347.96|1345.76|1346.11|1343.91|0
1738935000000|2025-02-07 13:30:00|1354.59|1352.39|1345.15|1342.95|1360|1357.8|1335.32|1333.12|0
1738935300000|2025-02-07 13:35:00|1345.89|1343.69|1346.62|1344.42|1347.12|1344.92|1339.49|1337.29|0
1738935600000|2025-02-07 13:40:00|1346.87|1344.67|1355.23|1353.03|1357.2|1355|1346.87|1344.67|0
1738935900000|2025-02-07 13:45:00|1354.74|1352.54|1349.37|1347.17|1354.74|1352.54|1348.1|1345.9|0
1738936200000|2025-02-07 13:50:00|1349.61|1347.41|1352.32|1350.12|1353.55|1351.35|1348.14|1345.94|0
1738936500000|2025-02-07 13:55:00|1353.3|1351.1|1355.76|1353.56|1356.5|1354.3|1353.06|1350.86|0
1738936800000|2025-02-07 14:00:00|1355.88|1353.68|1355.27|1353.07|1356.25|1354.05|1351.83|1349.63|0
1738937100000|2025-02-07 14:05:00|1355.02|1352.82|1354.53|1352.33|1355.51|1353.31|1352.07|1349.87|0
1738937400000|2025-02-07 14:10:00|1354.78|1352.58|1356.74|1354.54|1357.23|1355.03|1353.79|1351.59|0
1738937700000|2025-02-07 14:15:00|1356.62|1354.42|1356.99|1354.79|1358.22|1356.02|1355.27|1353.07|0
1738938000000|2025-02-07 14:20:00|1356.86|1354.66|1356|1353.8|1357.35|1355.15|1354.53|1352.33|0
1738938300000|2025-02-07 14:25:00|1356.12|1353.92|1357.23|1355.03|1358.22|1356.02|1355.02|1352.82|0
1738938600000|2025-02-07 14:30:00|1356.86|1354.66|1360.43|1358.23|1362.89|1360.69|1354.28|1352.08|0
1738938900000|2025-02-07 14:35:00|1359.94|1357.74|1361.17|1358.97|1361.66|1359.46|1356|1353.8|0
1738939200000|2025-02-07 14:40:00|1361.42|1359.22|1363.63|1361.43|1365.6|1363.4|1360.68|1358.48|0
1738939500000|2025-02-07 14:45:00|1363.88|1361.68|1366.63|1364.43|1368.1|1365.9|1363.55|1361.35|0
1738939800000|2025-02-07 14:50:00|1366.87|1364.67|1367.86|1365.66|1369.33|1367.13|1365.64|1363.44|0
1738940100000|2025-02-07 14:55:00|1367.61|1365.41|1366.5|1364.3|1368.1|1365.9|1363.92|1361.72|0
1738940400000|2025-02-07 15:00:00|1356.17|1353.97|1336.1|1333.9|1356.17|1353.97|1333.64|1331.44|0
1738940700000|2025-02-07 15:05:00|1335.11|1332.91|1344|1341.8|1345.36|1343.16|1331.92|1329.72|0
1738941000000|2025-02-07 15:10:00|1344.37|1342.17|1330.86|1328.66|1345.11|1342.91|1326.19|1323.99|0
1738941300000|2025-02-07 15:15:00|1330.61|1328.41|1336.02|1333.82|1337|1334.8|1326.92|1324.72|0
1738941600000|2025-02-07 15:20:00|1335.28|1333.08|1338.96|1336.76|1340.93|1338.73|1329.13|1326.93|0
1738941900000|2025-02-07 15:25:00|1338.72|1336.52|1334.23|1332.03|1341.6|1339.4|1334.23|1332.03|0
1738942200000|2025-02-07 15:30:00|1333.49|1331.29|1335.46|1333.26|1336.44|1334.24|1331.03|1328.83|0
1738942500000|2025-02-07 15:35:00|1336.19|1333.99|1335.21|1333.01|1343.08|1340.88|1334.23|1332.03|0
1738942800000|2025-02-07 15:40:00|1335.7|1333.5|1333.24|1331.04|1340.13|1337.93|1331.52|1329.32|0
1738943100000|2025-02-07 15:45:00|1333|1330.8|1336.19|1333.99|1336.93|1334.73|1329.56|1327.36|0
1738943400000|2025-02-07 15:50:00|1335.95|1333.75|1306.35|1303.27|1341.85|1339.65|1301.19|1298.11|0
1738943700000|2025-02-07 15:55:00|1306.84|1303.76|1321.6|1318.96|1322.58|1319.94|1305.61|1302.53|0
1738944000000|2025-02-07 16:00:00|1323.32|1320.68|1311.53|1308.89|1323.32|1320.68|1305.39|1302.75|0
1738944300000|2025-02-07 16:05:00|1310.3|1307.66|1322.11|1319.47|1324.56|1321.92|1304.44|1301.8|0
1738944600000|2025-02-07 16:10:00|1323.09|1320.45|1313.22|1310.58|1323.49|1320.85|1313.04|1310.4|0
1738944900000|2025-02-07 16:15:00|1313.71|1311.07|1325.48|1322.84|1332.36|1329.72|1311.99|1309.35|0
1738945200000|2025-02-07 16:20:00|1326.22|1323.58|1320.08|1317.44|1332.6|1329.96|1317.86|1315.22|0
1738945500000|2025-02-07 16:25:00|1319.17|1316.53|1308.62|1305.98|1322.11|1319.47|1308.13|1305.49|0
1738945800000|2025-02-07 16:30:00|1309.11|1306.47|1316.22|1313.58|1317.57|1314.93|1309.11|1306.47|0
1738946100000|2025-02-07 16:35:00|1315|1312.36|1310.83|1308.19|1316.72|1314.08|1307.89|1305.25|0
1738946400000|2025-02-07 16:40:00|1311.07|1308.43|1310.19|1307.55|1316.22|1313.58|1306.76|1304.12|0
1738946700000|2025-02-07 16:45:00|1308.96|1306.32|1307.27|1305.07|1311.66|1309.02|1303.82|1301.18|0
1738947000000|2025-02-07 16:50:00|1307.03|1304.83|1305.23|1303.03|1309.72|1307.52|1302.22|1300.02|0
1738947300000|2025-02-07 16:55:00|1305.72|1303.52|1304.81|1302.61|1312.9|1310.7|1304.08|1301.88|0
1738947600000|2025-02-07 17:00:00|1304.08|1301.88|1302.37|1300.17|1305.3|1303.1|1299.54|1297.34|0
1738947900000|2025-02-07 17:05:00|1301.63|1299.43|1312.41|1310.21|1315.11|1312.91|1296.73|1294.53|0
1738948200000|2025-02-07 17:10:00|1310.94|1308.74|1314.13|1311.93|1315.11|1312.91|1305.06|1302.86|0
1738948500000|2025-02-07 17:15:00|1313.88|1311.68|1304.04|1301.84|1314.62|1312.42|1295.17|1292.97|0
1738948800000|2025-02-07 17:20:00|1303.42|1301.22|1302.99|1300.79|1311.89|1309.69|1300.86|1298.66|0
1738949100000|2025-02-07 17:25:00|1302.25|1300.05|1305.68|1303.48|1308.38|1306.18|1301.27|1299.07|0
1738949400000|2025-02-07 17:30:00|1305.44|1303.24|1304.57|1302.37|1310.34|1308.14|1301.76|1299.56|0
1738949700000|2025-02-07 17:35:00|1304.46|1302.26|1311.57|1309.37|1312.06|1309.86|1303.72|1301.52|0
1738950000000|2025-02-07 17:40:00|1311.25|1309.05|1310.26|1308.06|1313.1|1310.9|1308.29|1306.09|0
1738950300000|2025-02-07 17:45:00|1310.5|1308.3|1313.7|1311.5|1315.17|1312.97|1310.01|1307.81|0
1738950600000|2025-02-07 17:50:00|1314.44|1312.24|1312.72|1310.52|1316.65|1314.45|1308.55|1306.35|0
1738950900000|2025-02-07 17:55:00|1313.21|1311.01|1310.02|1307.82|1315.17|1312.97|1309.29|1307.09|0
1738951200000|2025-02-07 18:00:00|1309.78|1307.58|1316.89|1314.69|1317.87|1315.67|1309.04|1306.84|0
1738951500000|2025-02-07 18:05:00|1316.65|1314.45|1322.25|1320.05|1324.22|1322.02|1316.65|1314.45|0
1738951800000|2025-02-07 18:10:00|1322.01|1319.81|1323.23|1321.03|1324.22|1322.02|1320.53|1318.33|0
1738952100000|2025-02-07 18:15:00|1323.48|1321.28|1323.97|1321.77|1325.69|1323.49|1322.86|1320.66|0
1738952400000|2025-02-07 18:20:00|1323.72|1321.52|1321.51|1319.31|1323.97|1321.77|1319.31|1317.11|0
1738952700000|2025-02-07 18:25:00|1321.27|1319.07|1321.76|1319.56|1322.99|1320.79|1319.8|1317.6|0
1738953000000|2025-02-07 18:30:00|1321.51|1319.31|1323.48|1321.28|1323.72|1321.52|1320.53|1318.33|0
1738953300000|2025-02-07 18:35:00|1323.23|1321.03|1323.97|1321.77|1324.7|1322.5|1322.74|1320.54|0
1738953600000|2025-02-07 18:40:00|1323.72|1321.52|1311.45|1309.25|1324.21|1322.01|1309.49|1307.29|0
1738953900000|2025-02-07 18:45:00|1312.19|1309.99|1308.78|1306.58|1312.19|1309.99|1306.58|1304.38|0
1738954200000|2025-02-07 18:50:00|1309.03|1306.83|1305.84|1303.64|1310.5|1308.3|1304.62|1302.42|0
1738954500000|2025-02-07 18:55:00|1305.35|1303.15|1300.94|1298.74|1306.33|1304.13|1299.96|1297.76|0
1738954800000|2025-02-07 19:00:00|1300.45|1298.25|1303.39|1301.19|1304.37|1302.17|1299.96|1297.76|0
1738955100000|2025-02-07 19:05:00|1303.88|1301.68|1300.94|1298.74|1304.37|1302.17|1298.98|1296.78|0
1738955400000|2025-02-07 19:10:00|1301.19|1298.99|1298|1295.8|1302.41|1300.21|1295.79|1293.59|0
1738955700000|2025-02-07 19:15:00|1298.24|1296.04|1297.75|1295.55|1300.7|1298.5|1296.53|1294.33|0
1738956000000|2025-02-07 19:20:00|1297.51|1295.31|1297.27|1295.07|1298.73|1296.53|1292.85|1290.65|0
1738956300000|2025-02-07 19:25:00|1297.76|1295.56|1295.06|1292.86|1299.23|1297.03|1295.06|1292.86|0
1738956600000|2025-02-07 19:30:00|1294.57|1292.37|1298.37|1296.17|1298.49|1296.29|1292.86|1290.66|0
1738956900000|2025-02-07 19:35:00|1298.25|1296.05|1300.57|1298.37|1300.95|1298.75|1296.29|1294.09|0
1738957200000|2025-02-07 19:40:00|1300.7|1298.5|1302.42|1300.22|1303.4|1301.2|1298.74|1296.54|0
1738957500000|2025-02-07 19:45:00|1302.66|1300.46|1303.64|1301.44|1303.89|1301.69|1298.74|1296.54|0
1738957800000|2025-02-07 19:50:00|1303.4|1301.2|1300.7|1298.5|1304.38|1302.18|1299.47|1297.27|0
1738958100000|2025-02-07 19:55:00|1301.19|1298.99|1299.96|1297.76|1302.41|1300.21|1298.98|1296.78|0
1738958400000|2025-02-07 20:00:00|1298.98|1296.78|1294.57|1292.37|1299.23|1297.03|1293.59|1291.39|0
1738958700000|2025-02-07 20:05:00|1294.81|1292.61|1296.04|1293.84|1298.25|1296.05|1294.08|1291.88|0
1738959000000|2025-02-07 20:10:00|1296.53|1294.33|1292.85|1290.65|1297.27|1295.07|1291.63|1289.43|0
1738959300000|2025-02-07 20:15:00|1292.36|1290.16|1294.57|1292.37|1294.81|1292.61|1289.67|1287.47|0
1738959600000|2025-02-07 20:20:00|1294.81|1292.61|1293.83|1291.63|1296.53|1294.33|1292.12|1289.92|0
1738959900000|2025-02-07 20:25:00|1293.59|1291.39|1292.46|1290.26|1295.23|1293.03|1292.46|1290.26|0
1738960200000|2025-02-07 20:30:00|1292.7|1290.5|1298.83|1296.63|1298.83|1296.63|1292.7|1290.5|0
1738960500000|2025-02-07 20:35:00|1298.59|1296.39|1295.4|1293.2|1299.81|1297.61|1293.68|1291.48|0
1738960800000|2025-02-07 20:40:00|1295.15|1292.95|1295.4|1293.2|1297.85|1295.65|1294.91|1292.71|0
1738961100000|2025-02-07 20:45:00|1296.38|1294.18|1296.38|1294.18|1297.85|1295.65|1294.91|1292.71|0
1738961400000|2025-02-07 20:50:00|1298.59|1296.39|1298.34|1296.14|1301.04|1298.84|1297.61|1295.41|0
1738961700000|2025-02-07 20:55:00|1299.08|1296.88|1296.38|1294.18|1299.08|1296.88|1294.42|1292.22|0
1738962000000|2025-02-07 21:00:00|1296.87|1294.67|1297.6|1295.4|1301.28|1299.08|1296.87|1294.67|0
1738962300000|2025-02-07 21:05:00|1297.85|1295.65|1298.83|1296.63|1300.06|1297.86|1297.6|1295.4|0
1738962600000|2025-02-07 21:10:00|1298.58|1296.38|1298.83|1296.63|1300.06|1297.86|1298.34|1296.14|0
1739150100000|2025-02-10 01:15:00|1316.09|1313.69|1315.84|1313.44|1316.21|1313.81|1315.84|1313.44|0
1739150400000|2025-02-10 01:20:00|1315.35|1312.95|1313.39|1310.99|1315.6|1313.2|1313.14|1310.74|0
1739150700000|2025-02-10 01:25:00|1313.14|1310.74|1313.14|1310.74|1313.88|1311.48|1312.16|1309.76|0
1739151000000|2025-02-10 01:30:00|1313.04|1310.84|1312.8|1310.6|1313.29|1311.09|1311.57|1309.37|0
1739151300000|2025-02-10 01:35:00|1312.55|1310.35|1312.3|1310.1|1313.04|1310.84|1312.06|1309.86|0
1739151600000|2025-02-10 01:40:00|1312.18|1309.98|1313.29|1311.09|1313.78|1311.58|1311.57|1309.37|0
1739151900000|2025-02-10 01:45:00|1313.4|1311.2|1311.57|1309.37|1313.53|1311.33|1311.57|1309.37|0
1739152200000|2025-02-10 01:50:00|1311.81|1309.61|1311.32|1309.12|1312.06|1309.86|1311.07|1308.87|0
1739152500000|2025-02-10 01:55:00|1311.19|1308.99|1311.57|1309.37|1311.81|1309.61|1311.19|1308.99|0
1739152800000|2025-02-10 02:00:00|1311.07|1308.87|1311.57|1309.37|1311.81|1309.61|1310.58|1308.38|0
1739153100000|2025-02-10 02:05:00|1311.32|1309.12|1310.83|1308.63|1312.06|1309.86|1310.83|1308.63|0
1739153400000|2025-02-10 02:10:00|1310.95|1308.75|1310.83|1308.63|1311.07|1308.87|1310.09|1307.89|0
1739153700000|2025-02-10 02:15:00|1310.7|1308.5|1309.84|1307.64|1310.7|1308.5|1309.11|1306.91|0
1739154000000|2025-02-10 02:20:00|1310.09|1307.89|1310.34|1308.14|1311.32|1309.12|1309.84|1307.64|0
1739154300000|2025-02-10 02:25:00|1310.09|1307.89|1310.34|1308.14|1310.58|1308.38|1308.62|1306.42|0
1739154600000|2025-02-10 02:30:00|1310.21|1308.01|1311.32|1309.12|1311.56|1309.36|1309.84|1307.64|0
1739154900000|2025-02-10 02:35:00|1311.56|1309.36|1311.32|1309.12|1311.81|1309.61|1310.58|1308.38|0
1739155200000|2025-02-10 02:40:00|1311.56|1309.36|1311.81|1309.61|1312.05|1309.85|1310.83|1308.63|0
1739155500000|2025-02-10 02:45:00|1311.93|1309.73|1312.3|1310.1|1312.54|1310.34|1311.32|1309.12|0
1739155800000|2025-02-10 02:50:00|1312.05|1309.85|1311.32|1309.12|1312.05|1309.85|1310.82|1308.62|0
1739156100000|2025-02-10 02:55:00|1311.19|1308.99|1311.31|1309.11|1311.56|1309.36|1311.07|1308.87|0
1739156400000|2025-02-10 03:00:00|1311.56|1309.36|1310.58|1308.38|1311.81|1309.61|1310.33|1308.13|0
1739156700000|2025-02-10 03:05:00|1310.7|1308.5|1310.58|1308.38|1310.94|1308.74|1310.45|1308.25|0
1739157000000|2025-02-10 03:10:00|1310.33|1308.13|1310.33|1308.13|1310.82|1308.62|1310.33|1308.13|0
1739157300000|2025-02-10 03:15:00|1310.09|1307.89|1310.09|1307.89|1310.58|1308.38|1309.84|1307.64|0
1739157600000|2025-02-10 03:20:00|1309.84|1307.64|1310.82|1308.62|1310.82|1308.62|1309.84|1307.64|0
1739157900000|2025-02-10 03:25:00|1310.58|1308.38|1310.69|1308.49|1311.07|1308.87|1310.58|1308.38|0
1739158200000|2025-02-10 03:30:00|1310.82|1308.62|1312.05|1309.85|1312.29|1310.09|1310.58|1308.38|0
1739158500000|2025-02-10 03:35:00|1312.17|1309.97|1311.07|1308.87|1312.17|1309.97|1311.07|1308.87|0
1739158800000|2025-02-10 03:40:00|1311.18|1308.98|1310.82|1308.62|1311.56|1309.36|1310.82|1308.62|0
1739159100000|2025-02-10 03:45:00|1310.94|1308.74|1312.78|1310.58|1313.15|1310.95|1310.57|1308.37|0
1739159400000|2025-02-10 03:50:00|1312.66|1310.46|1313.03|1310.83|1313.28|1311.08|1312.54|1310.34|0
1739159700000|2025-02-10 03:55:00|1312.78|1310.58|1314.01|1311.81|1314.01|1311.81|1312.78|1310.58|0
1739160000000|2025-02-10 04:00:00|1314.13|1311.93|1313.77|1311.57|1314.26|1312.06|1313.52|1311.32|0
1739160300000|2025-02-10 04:05:00|1313.52|1311.32|1314.01|1311.81|1314.26|1312.06|1313.52|1311.32|0
1739160600000|2025-02-10 04:10:00|1314.26|1312.06|1314.01|1311.81|1314.26|1312.06|1313.52|1311.32|0
1739160900000|2025-02-10 04:15:00|1313.88|1311.68|1314.01|1311.81|1314.5|1312.3|1313.88|1311.68|0
1739161200000|2025-02-10 04:20:00|1313.76|1311.56|1315.24|1313.04|1315.48|1313.28|1313.76|1311.56|0
1739161500000|2025-02-10 04:25:00|1314.99|1312.79|1314.99|1312.79|1315.24|1313.04|1314.75|1312.55|0
1739161800000|2025-02-10 04:30:00|1315.48|1313.28|1314.75|1312.55|1315.73|1313.53|1314.5|1312.3|0
1739162100000|2025-02-10 04:35:00|1314.5|1312.3|1314.5|1312.3|1314.75|1312.55|1314.13|1311.93|0
1739162400000|2025-02-10 04:40:00|1314.37|1312.17|1313.52|1311.32|1314.37|1312.17|1313.52|1311.32|0
1739162700000|2025-02-10 04:45:00|1313.27|1311.07|1312.78|1310.58|1313.27|1311.07|1312.78|1310.58|0
1739163000000|2025-02-10 04:50:00|1312.9|1310.7|1312.78|1310.58|1312.9|1310.7|1312.53|1310.33|0
1739163300000|2025-02-10 04:55:00|1312.53|1310.33|1311.91|1309.71|1312.53|1310.33|1311.91|1309.71|0
1739163600000|2025-02-10 05:00:00|1312.04|1309.84|1313.27|1311.07|1313.52|1311.32|1312.04|1309.84|0
1739163900000|2025-02-10 05:05:00|1313.52|1311.32|1314.5|1312.3|1314.74|1312.54|1313.27|1311.07|0
1739164200000|2025-02-10 05:10:00|1314.74|1312.54|1315.73|1313.53|1315.97|1313.77|1314.5|1312.3|0
1739164500000|2025-02-10 05:15:00|1315.97|1313.77|1315.84|1313.64|1316.22|1314.02|1315.23|1313.03|0
1739164800000|2025-02-10 05:20:00|1315.97|1313.77|1316.46|1314.26|1317.45|1315.25|1315.48|1313.28|0
1739165100000|2025-02-10 05:25:00|1316.71|1314.51|1316.58|1314.38|1316.71|1314.51|1316.22|1314.02|0
1739165400000|2025-02-10 05:30:00|1316.83|1314.63|1318.43|1316.23|1318.54|1316.34|1315.48|1313.28|0
1739165700000|2025-02-10 05:35:00|1318.92|1316.72|1316.22|1314.02|1318.92|1316.72|1316.22|1314.02|0
1739166000000|2025-02-10 05:40:00|1316.33|1314.13|1316.46|1314.26|1316.71|1314.51|1315.97|1313.77|0
1739166300000|2025-02-10 05:45:00|1316.71|1314.51|1316.21|1314.01|1316.95|1314.75|1315.48|1313.28|0
1739166600000|2025-02-10 05:50:00|1315.97|1313.77|1315.1|1312.9|1316.33|1314.13|1314.49|1312.29|0
1739166900000|2025-02-10 05:55:00|1314.99|1312.79|1314.99|1312.79|1315.23|1313.03|1314.74|1312.54|0
1739167200000|2025-02-10 06:00:00|1315.23|1313.03|1314.99|1312.79|1315.48|1313.28|1314.74|1312.54|0
1739167500000|2025-02-10 06:05:00|1314.98|1312.78|1314.25|1312.05|1314.98|1312.78|1313.76|1311.56|0
1739167800000|2025-02-10 06:10:00|1314.12|1311.92|1313.76|1311.56|1314.25|1312.05|1313.51|1311.31|0
1739168100000|2025-02-10 06:15:00|1313.87|1311.67|1314.25|1312.05|1314.25|1312.05|1313.76|1311.56|0
1739168400000|2025-02-10 06:20:00|1314.12|1311.92|1313.51|1311.31|1314.98|1312.78|1313.26|1311.06|0
1739168700000|2025-02-10 06:25:00|1313.76|1311.56|1313.51|1311.31|1314.25|1312.05|1313.51|1311.31|0
1739169000000|2025-02-10 06:30:00|1313.14|1310.94|1311.3|1309.1|1313.14|1310.94|1311.3|1309.1|0
1739169300000|2025-02-10 06:35:00|1311.54|1309.34|1312.03|1309.83|1312.28|1310.08|1311.3|1309.1|0
1739169600000|2025-02-10 06:40:00|1312.28|1310.08|1312.03|1309.83|1312.53|1310.33|1312.03|1309.83|0
1739169900000|2025-02-10 06:45:00|1312.15|1309.95|1311.79|1309.59|1312.53|1310.33|1311.54|1309.34|0
1739170200000|2025-02-10 06:50:00|1312.03|1309.83|1312.03|1309.83|1312.03|1309.83|1311.3|1309.1|0
1739170500000|2025-02-10 06:55:00|1311.79|1309.59|1313.26|1311.06|1313.38|1311.18|1311.79|1309.59|0
1739170800000|2025-02-10 07:00:00|1313.51|1311.31|1313.02|1310.82|1314|1311.8|1312.77|1310.57|0
1739171100000|2025-02-10 07:05:00|1313.26|1311.06|1313.51|1311.31|1314|1311.8|1313.01|1310.81|0
1739171400000|2025-02-10 07:10:00|1313.26|1311.06|1313.26|1311.06|1314|1311.8|1313.01|1310.81|0
1739171700000|2025-02-10 07:15:00|1313.13|1310.93|1312.28|1310.08|1313.51|1311.31|1312.28|1310.08|0
1739172000000|2025-02-10 07:20:00|1312.15|1309.95|1311.79|1309.59|1312.28|1310.08|1310.31|1308.11|0
1739172300000|2025-02-10 07:25:00|1311.54|1309.34|1312.77|1310.57|1313.01|1310.81|1311.54|1309.34|0
1739172600000|2025-02-10 07:30:00|1312.52|1310.32|1312.03|1309.83|1313.26|1311.06|1311.78|1309.58|0
1739172900000|2025-02-10 07:35:00|1311.78|1309.58|1311.11|1308.91|1311.78|1309.58|1310.37|1308.17|0
1739173200000|2025-02-10 07:40:00|1311.36|1309.16|1311.6|1309.4|1311.6|1309.4|1310.87|1308.67|0
1739173500000|2025-02-10 07:45:00|1311.85|1309.65|1313.57|1311.37|1313.81|1311.61|1311.85|1309.65|0
1739173800000|2025-02-10 07:50:00|1313.32|1311.12|1312.58|1310.38|1313.57|1311.37|1312.34|1310.14|0
1739174100000|2025-02-10 07:55:00|1312.34|1310.14|1312.09|1309.89|1313.32|1311.12|1312.09|1309.89|0
1739174400000|2025-02-10 08:00:00|1311.72|1309.52|1313.32|1311.12|1313.57|1311.37|1310.86|1308.66|0
1739174700000|2025-02-10 08:05:00|1313.57|1311.37|1314.79|1312.59|1315.04|1312.84|1313.32|1311.12|0
1739175000000|2025-02-10 08:10:00|1315.04|1312.84|1314.55|1312.35|1315.53|1313.33|1313.57|1311.37|0
1739175300000|2025-02-10 08:15:00|1314.79|1312.59|1312.83|1310.63|1314.79|1312.59|1312.34|1310.14|0
1739175600000|2025-02-10 08:20:00|1312.58|1310.38|1316.27|1314.07|1316.27|1314.07|1312.58|1310.38|0
1739175900000|2025-02-10 08:25:00|1316.02|1313.82|1315.16|1312.96|1316.14|1313.94|1314.3|1312.1|0
1739176200000|2025-02-10 08:30:00|1314.79|1312.59|1312.7|1310.5|1315.16|1312.96|1312.09|1309.89|0
1739176500000|2025-02-10 08:35:00|1312.83|1310.63|1314.55|1312.35|1314.55|1312.35|1311.84|1309.64|0
1739176800000|2025-02-10 08:40:00|1314.3|1312.1|1315.89|1313.69|1316.51|1314.31|1314.3|1312.1|0
1739177100000|2025-02-10 08:45:00|1316.02|1313.82|1315.28|1313.08|1316.51|1314.31|1315.28|1313.08|0
1739177400000|2025-02-10 08:50:00|1315.04|1312.84|1314.94|1312.74|1315.53|1313.33|1314.49|1312.29|0
1739177700000|2025-02-10 08:55:00|1315.09|1312.89|1315.82|1313.62|1316.56|1314.36|1315.09|1312.89|0
1739178000000|2025-02-10 09:00:00|1315.33|1313.13|1317.05|1314.85|1317.17|1314.97|1313.61|1311.41|0
1739178300000|2025-02-10 09:05:00|1317.3|1315.1|1316.56|1314.36|1317.54|1315.34|1315.33|1313.13|0
1739178600000|2025-02-10 09:10:00|1316.68|1314.48|1318.28|1316.08|1318.28|1316.08|1316.68|1314.48|0
1739178900000|2025-02-10 09:15:00|1318.39|1316.19|1318.52|1316.32|1319.26|1317.06|1317.79|1315.59|0
1739179200000|2025-02-10 09:20:00|1318.77|1316.57|1319.13|1316.93|1319.26|1317.06|1318.52|1316.32|0
1739179500000|2025-02-10 09:25:00|1319.5|1317.3|1319.26|1317.06|1319.75|1317.55|1318.52|1316.32|0
1739179800000|2025-02-10 09:30:00|1319.5|1317.3|1320.24|1318.04|1320.24|1318.04|1319.01|1316.81|0
1739180100000|2025-02-10 09:35:00|1319.99|1317.79|1319.75|1317.55|1320.24|1318.04|1318.27|1316.07|0
1739180400000|2025-02-10 09:40:00|1319.5|1317.3|1318.39|1316.19|1319.5|1317.3|1317.78|1315.58|0
1739180700000|2025-02-10 09:45:00|1318.52|1316.32|1317.41|1315.21|1318.52|1316.32|1315.57|1313.37|0
1739181000000|2025-02-10 09:50:00|1317.29|1315.09|1318.03|1315.83|1318.52|1316.32|1316.8|1314.6|0
1739181300000|2025-02-10 09:55:00|1317.78|1315.58|1318.76|1316.56|1319.01|1316.81|1317.54|1315.34|0
1739181600000|2025-02-10 10:00:00|1319.01|1316.81|1320.94|1318.74|1320.94|1318.74|1319.01|1316.81|0
1739181900000|2025-02-10 10:05:00|1320.81|1318.61|1320.69|1318.49|1321.19|1318.99|1320.2|1318|0
1739182200000|2025-02-10 10:10:00|1320.45|1318.25|1319.22|1317.02|1320.45|1318.25|1319.09|1316.89|0
1739182500000|2025-02-10 10:15:00|1318.98|1316.78|1320.57|1318.37|1320.57|1318.37|1318.73|1316.53|0
1739182800000|2025-02-10 10:20:00|1320.45|1318.25|1321.18|1318.98|1321.43|1319.23|1320.2|1318|0
1739183100000|2025-02-10 10:25:00|1320.94|1318.74|1320.94|1318.74|1322.41|1320.21|1320.94|1318.74|0
1739183400000|2025-02-10 10:30:00|1320.81|1318.61|1320.94|1318.74|1321.18|1318.98|1320.45|1318.25|0
1739183700000|2025-02-10 10:35:00|1321.18|1318.98|1323.64|1321.44|1323.64|1321.44|1320.94|1318.74|0
1739184000000|2025-02-10 10:40:00|1323.39|1321.19|1322.9|1320.7|1323.64|1321.44|1322.16|1319.96|0
1739184300000|2025-02-10 10:45:00|1323.02|1320.82|1322.9|1320.7|1323.46|1321.26|1322.41|1320.21|0
1739184600000|2025-02-10 10:50:00|1322.66|1320.46|1322.41|1320.21|1322.9|1320.7|1322.17|1319.97|0
1739184900000|2025-02-10 10:55:00|1322.66|1320.46|1322.66|1320.46|1323.15|1320.95|1322.66|1320.46|0
1739185200000|2025-02-10 11:00:00|1322.9|1320.7|1321.43|1319.23|1323.15|1320.95|1317.5|1315.3|0
1739185500000|2025-02-10 11:05:00|1321.67|1319.47|1323.15|1320.95|1323.15|1320.95|1320.69|1318.49|0
1739185800000|2025-02-10 11:10:00|1323.39|1321.19|1322.65|1320.45|1324.13|1321.93|1322.16|1319.96|0
1739186100000|2025-02-10 11:15:00|1322.9|1320.7|1324.13|1321.93|1324.62|1322.42|1322.41|1320.21|0
1739186400000|2025-02-10 11:20:00|1323.88|1321.68|1324.62|1322.42|1324.62|1322.42|1323.15|1320.95|0
1739186700000|2025-02-10 11:25:00|1324.74|1322.54|1324.86|1322.66|1325.11|1322.91|1324.62|1322.42|0
1739187000000|2025-02-10 11:30:00|1324.98|1322.78|1324.37|1322.17|1325.11|1322.91|1323.88|1321.68|0
1739187300000|2025-02-10 11:35:00|1325.11|1322.91|1325.6|1323.4|1325.6|1323.4|1325.11|1322.91|0
1739187600000|2025-02-10 11:40:00|1325.35|1323.15|1323.88|1321.68|1325.35|1323.15|1323.63|1321.43|0
1739187900000|2025-02-10 11:45:00|1323.63|1321.43|1323.63|1321.43|1323.88|1321.68|1322.9|1320.7|0
1739188200000|2025-02-10 11:50:00|1323.88|1321.68|1324.12|1321.92|1324.62|1322.42|1323.14|1320.94|0
1739188500000|2025-02-10 11:55:00|1324.37|1322.17|1325.11|1322.91|1325.35|1323.15|1324.12|1321.92|0
1739188800000|2025-02-10 12:00:00|1324.37|1322.17|1323.39|1321.19|1325.6|1323.4|1322.65|1320.45|0
1739189100000|2025-02-10 12:05:00|1323.63|1321.43|1322.9|1320.7|1324.61|1322.41|1322.9|1320.7|0
1739189400000|2025-02-10 12:10:00|1322.65|1320.45|1322.16|1319.96|1323.39|1321.19|1322.16|1319.96|0
1739189700000|2025-02-10 12:15:00|1322.4|1320.2|1323.63|1321.43|1323.88|1321.68|1322.4|1320.2|0
1739190000000|2025-02-10 12:20:00|1323.88|1321.68|1324.12|1321.92|1324.61|1322.41|1323.01|1320.81|0
1739190300000|2025-02-10 12:25:00|1323.88|1321.68|1323.75|1321.55|1324.12|1321.92|1323.63|1321.43|0
1739190600000|2025-02-10 12:30:00|1323.63|1321.43|1323.14|1320.94|1323.75|1321.55|1322.65|1320.45|0
1739190900000|2025-02-10 12:35:00|1322.89|1320.69|1322.89|1320.69|1323.38|1321.18|1322.4|1320.2|0
1739191200000|2025-02-10 12:40:00|1323.14|1320.94|1324.12|1321.92|1324.24|1322.04|1322.65|1320.45|0
1739191500000|2025-02-10 12:45:00|1324.37|1322.17|1324.86|1322.66|1325.1|1322.9|1323.38|1321.18|0
1739191800000|2025-02-10 12:50:00|1324.97|1322.77|1324.12|1321.92|1324.97|1322.77|1323.87|1321.67|0
1739192100000|2025-02-10 12:55:00|1324.24|1322.04|1326.2|1324|1326.2|1324|1324.12|1321.92|0
1739192400000|2025-02-10 13:00:00|1326.33|1324.13|1325.84|1323.64|1326.58|1324.38|1325.1|1322.9|0
1739192700000|2025-02-10 13:05:00|1325.96|1323.76|1325.59|1323.39|1326.33|1324.13|1325.35|1323.15|0
1739193000000|2025-02-10 13:10:00|1325.84|1323.64|1328.29|1326.09|1328.29|1326.09|1325.59|1323.39|0
1739193300000|2025-02-10 13:15:00|1328.54|1326.34|1328.78|1326.58|1329.03|1326.83|1327.56|1325.36|0
1739193600000|2025-02-10 13:20:00|1328.66|1326.46|1327.56|1325.36|1328.78|1326.58|1327.06|1324.86|0
1739193900000|2025-02-10 13:25:00|1327.31|1325.11|1330.5|1328.3|1330.99|1328.79|1327.31|1325.11|0
1739194200000|2025-02-10 13:30:00|1330.75|1328.55|1332.47|1330.27|1332.71|1330.51|1330.01|1327.81|0
1739194500000|2025-02-10 13:35:00|1332.71|1330.51|1333.24|1331.04|1333.24|1331.04|1331.31|1329.11|0
1739194800000|2025-02-10 13:40:00|1332.99|1330.79|1331.77|1329.57|1332.99|1330.79|1330.54|1328.34|0
1739195100000|2025-02-10 13:45:00|1332.01|1329.81|1332.01|1329.81|1332.01|1329.81|1330.78|1328.58|0
1739195400000|2025-02-10 13:50:00|1331.76|1329.56|1331.52|1329.32|1331.76|1329.56|1330.29|1328.09|0
1739195700000|2025-02-10 13:55:00|1331.27|1329.07|1332.75|1330.55|1333.24|1331.04|1331.03|1328.83|0
1739196000000|2025-02-10 14:00:00|1332.99|1330.79|1333.73|1331.53|1334.47|1332.27|1332.99|1330.79|0
1739196300000|2025-02-10 14:05:00|1333.48|1331.28|1332.01|1329.81|1333.48|1331.28|1331.76|1329.56|0
1739196600000|2025-02-10 14:10:00|1331.76|1329.56|1329.55|1327.35|1331.76|1329.56|1329.31|1327.11|0
1739196900000|2025-02-10 14:15:00|1329.31|1327.11|1329.91|1327.71|1330.29|1328.09|1327.59|1325.39|0
1739197200000|2025-02-10 14:20:00|1330.04|1327.84|1328.08|1325.88|1330.04|1327.84|1327.83|1325.63|0
1739197500000|2025-02-10 14:25:00|1327.34|1325.14|1328.32|1326.12|1330.53|1328.33|1326.6|1324.4|0
1739197800000|2025-02-10 14:30:00|1328.08|1325.88|1323.16|1320.96|1329.3|1327.1|1322.67|1320.47|0
1739198100000|2025-02-10 14:35:00|1323.9|1321.7|1319.73|1317.53|1324.39|1322.19|1317.76|1315.56|0
1739198400000|2025-02-10 14:40:00|1319.11|1316.91|1319.16|1316.96|1319.9|1317.7|1315.97|1313.77|0
1739198700000|2025-02-10 14:45:00|1318.43|1316.23|1317.69|1315.49|1322.36|1320.16|1317.69|1315.49|0
1739199000000|2025-02-10 14:50:00|1318.43|1316.23|1322.11|1319.91|1322.85|1320.65|1316.71|1314.51|0
1739199300000|2025-02-10 14:55:00|1322.36|1320.16|1323.09|1320.89|1323.58|1321.38|1319.65|1317.45|0
1739199600000|2025-02-10 15:00:00|1322.85|1320.65|1329.79|1327.59|1329.79|1327.59|1321.86|1319.66|0
1739199900000|2025-02-10 15:05:00|1330.04|1327.84|1334.18|1331.98|1336.4|1334.2|1329.3|1327.1|0
1739200200000|2025-02-10 15:10:00|1333.94|1331.74|1332.22|1330.02|1335.17|1332.97|1330.99|1328.79|0
1739200500000|2025-02-10 15:15:00|1332.46|1330.26|1332.71|1330.51|1333.69|1331.49|1330.99|1328.79|0
1739200800000|2025-02-10 15:20:00|1332.46|1330.26|1333.2|1331|1335.41|1333.21|1329.76|1327.56|0
1739201100000|2025-02-10 15:25:00|1332.95|1330.75|1335.9|1333.7|1336.39|1334.19|1332.46|1330.26|0
1739201400000|2025-02-10 15:30:00|1336.39|1334.19|1336.39|1334.19|1338.11|1335.91|1336.15|1333.95|0
1739201700000|2025-02-10 15:35:00|1336.89|1334.69|1336.18|1333.98|1337.87|1335.67|1335.44|1333.24|0
1739202000000|2025-02-10 15:40:00|1336.43|1334.23|1336.67|1334.47|1337.9|1335.7|1334.21|1332.01|0
1739202300000|2025-02-10 15:45:00|1336.92|1334.72|1340.85|1338.65|1341.83|1339.63|1336.92|1334.72|0
1739202600000|2025-02-10 15:50:00|1341.09|1338.89|1339.93|1337.73|1341.09|1338.89|1338.95|1336.75|0
1739202900000|2025-02-10 15:55:00|1340.17|1337.97|1337.23|1335.03|1340.91|1338.71|1336.73|1334.53|0
1739203200000|2025-02-10 16:00:00|1337.96|1335.76|1337.72|1335.52|1339.68|1337.48|1336.98|1334.78|0
1739203500000|2025-02-10 16:05:00|1337.47|1335.27|1336.21|1334.01|1337.47|1335.27|1334|1331.8|0
1739203800000|2025-02-10 16:10:00|1336.08|1333.88|1335.23|1333.03|1337.93|1335.73|1334|1331.8|0
1739204100000|2025-02-10 16:15:00|1334.98|1332.78|1331.33|1329.13|1335.26|1333.06|1329.85|1327.65|0
1739204400000|2025-02-10 16:20:00|1331.57|1329.37|1332.55|1330.35|1332.8|1330.6|1329.12|1326.92|0
1739204700000|2025-02-10 16:25:00|1332.8|1330.6|1331.32|1329.12|1334.03|1331.83|1331.08|1328.88|0
1739205000000|2025-02-10 16:30:00|1331.81|1329.61|1328.62|1326.42|1332.06|1329.86|1326.9|1324.7|0
1739205300000|2025-02-10 16:35:00|1328.87|1326.67|1331.01|1328.81|1331.5|1329.3|1328.37|1326.17|0
1739205600000|2025-02-10 16:40:00|1331.26|1329.06|1330.52|1328.32|1331.75|1329.55|1329.54|1327.34|0
1739205900000|2025-02-10 16:45:00|1330.77|1328.57|1329.29|1327.09|1331.75|1329.55|1327.82|1325.62|0
1739206200000|2025-02-10 16:50:00|1329.54|1327.34|1331.01|1328.81|1331.5|1329.3|1328.8|1326.6|0
1739206500000|2025-02-10 16:55:00|1330.77|1328.57|1332.49|1330.29|1332.98|1330.78|1330.77|1328.57|0
1739206800000|2025-02-10 17:00:00|1331.99|1329.79|1328.8|1326.6|1332.73|1330.53|1328.8|1326.6|0
1739207100000|2025-02-10 17:05:00|1329.05|1326.85|1326.52|1324.32|1329.05|1326.85|1324.31|1322.11|0
1739207400000|2025-02-10 17:10:00|1326.03|1323.83|1323.08|1320.88|1326.03|1323.83|1320.38|1318.18|0
1739207700000|2025-02-10 17:15:00|1321.85|1319.65|1323.82|1321.62|1324.8|1322.6|1320.87|1318.67|0
1739208000000|2025-02-10 17:20:00|1323.57|1321.37|1327.26|1325.06|1327.26|1325.06|1322.59|1320.39|0
1739208300000|2025-02-10 17:25:00|1327.5|1325.3|1324.56|1322.36|1327.5|1325.3|1324.06|1321.86|0
1739208600000|2025-02-10 17:30:00|1324.8|1322.6|1328|1325.8|1328.49|1326.29|1324.56|1322.36|0
1739208900000|2025-02-10 17:35:00|1328.24|1326.04|1330.18|1327.98|1330.73|1328.53|1327.75|1325.55|0
1739209200000|2025-02-10 17:40:00|1330.42|1328.22|1330.18|1327.98|1332.14|1329.94|1329.93|1327.73|0
1739209500000|2025-02-10 17:45:00|1330.42|1328.22|1329.68|1327.48|1330.67|1328.47|1327.96|1325.76|0
1739209800000|2025-02-10 17:50:00|1329.44|1327.24|1333.37|1331.17|1333.62|1331.42|1329.44|1327.24|0
1739210100000|2025-02-10 17:55:00|1333.62|1331.42|1334.11|1331.91|1334.6|1332.4|1332.63|1330.43|0
1739210400000|2025-02-10 18:00:00|1333.86|1331.66|1335.83|1333.63|1336.32|1334.12|1333.62|1331.42|0
1739210700000|2025-02-10 18:05:00|1336.08|1333.88|1335.58|1333.38|1336.57|1334.37|1334.85|1332.65|0
1739211000000|2025-02-10 18:10:00|1335.34|1333.14|1337.06|1334.86|1337.06|1334.86|1335.34|1333.14|0
1739211300000|2025-02-10 18:15:00|1337.3|1335.1|1335.83|1333.63|1338.04|1335.84|1334.6|1332.4|0
1739211600000|2025-02-10 18:20:00|1335.95|1333.75|1336.57|1334.37|1338.04|1335.84|1335.34|1333.14|0
1739211900000|2025-02-10 18:25:00|1337.8|1335.6|1335.34|1333.14|1337.8|1335.6|1334.84|1332.64|0
1739212200000|2025-02-10 18:30:00|1335.09|1332.89|1335.09|1332.89|1336.32|1334.12|1334.11|1331.91|0
1739212500000|2025-02-10 18:35:00|1334.84|1332.64|1336.07|1333.87|1337.06|1334.86|1334.6|1332.4|0
1739212800000|2025-02-10 18:40:00|1336.32|1334.12|1336.81|1334.61|1336.81|1334.61|1335.09|1332.89|0
1739213100000|2025-02-10 18:45:00|1336.32|1334.12|1337.55|1335.35|1338.04|1335.84|1336.07|1333.87|0
1739213400000|2025-02-10 18:50:00|1337.79|1335.59|1339.27|1337.07|1340.74|1338.54|1337.55|1335.35|0
1739213700000|2025-02-10 18:55:00|1339.02|1336.82|1338.78|1336.58|1340.25|1338.05|1338.78|1336.58|0
1739214000000|2025-02-10 19:00:00|1338.04|1335.84|1337.79|1335.59|1338.28|1336.08|1334.84|1332.64|0
1739214300000|2025-02-10 19:05:00|1337.55|1335.35|1339.02|1336.82|1339.27|1337.07|1337.3|1335.1|0
1739214600000|2025-02-10 19:10:00|1339.27|1337.07|1340.71|1338.51|1341.2|1339|1338.78|1336.58|0
1739214900000|2025-02-10 19:15:00|1340.95|1338.75|1339.48|1337.28|1341.45|1339.25|1338.99|1336.79|0
1739215200000|2025-02-10 19:20:00|1339.72|1337.52|1340.95|1338.75|1342.92|1340.72|1339.72|1337.52|0
1739215500000|2025-02-10 19:25:00|1341.2|1339|1339.97|1337.77|1341.2|1339|1338.25|1336.05|0
1739215800000|2025-02-10 19:30:00|1340.22|1338.02|1340.22|1338.02|1341.69|1339.49|1339.48|1337.28|0
1739216100000|2025-02-10 19:35:00|1339.97|1337.77|1338.99|1336.79|1340.95|1338.75|1338.99|1336.79|0
1739216400000|2025-02-10 19:40:00|1338.74|1336.54|1338|1335.8|1339.23|1337.03|1337.26|1335.06|0
1739216700000|2025-02-10 19:45:00|1337.76|1335.56|1336.77|1334.57|1338|1335.8|1335.79|1333.59|0
1739217000000|2025-02-10 19:50:00|1337.02|1334.82|1338.25|1336.05|1338.25|1336.05|1335.54|1333.34|0
1739217300000|2025-02-10 19:55:00|1338.49|1336.29|1337.51|1335.31|1340.21|1338.01|1337.02|1334.82|0
1739217600000|2025-02-10 20:00:00|1337.75|1335.55|1338|1335.8|1338.98|1336.78|1336.03|1333.83|0
1739217900000|2025-02-10 20:05:00|1338.25|1336.05|1338.74|1336.54|1339.72|1337.52|1338|1335.8|0
1739218200000|2025-02-10 20:10:00|1338.49|1336.29|1340.21|1338.01|1340.21|1338.01|1337.75|1335.55|0
1739218500000|2025-02-10 20:15:00|1339.97|1337.77|1338.49|1336.29|1340.21|1338.01|1338.24|1336.04|0
1739218800000|2025-02-10 20:20:00|1338.24|1336.04|1337.01|1334.81|1338.98|1336.78|1336.77|1334.57|0
1739219100000|2025-02-10 20:25:00|1337.26|1335.06|1337.26|1335.06|1338|1335.8|1336.52|1334.32|0
1739219400000|2025-02-10 20:30:00|1337.01|1334.81|1336.03|1333.83|1337.26|1335.06|1335.54|1333.34|0
1739219700000|2025-02-10 20:35:00|1335.54|1333.34|1334.8|1332.6|1335.54|1333.34|1333.32|1331.12|0
1739220000000|2025-02-10 20:40:00|1335.05|1332.85|1337.5|1335.3|1338.24|1336.04|1335.05|1332.85|0
1739220300000|2025-02-10 20:45:00|1337.26|1335.06|1335.78|1333.58|1337.26|1335.06|1333.82|1331.62|0
1739220600000|2025-02-10 20:50:00|1336.77|1334.57|1334.06|1331.86|1338.24|1336.04|1330.62|1328.42|0
1739220900000|2025-02-10 20:55:00|1333.82|1331.62|1336.52|1334.32|1337.01|1334.81|1331.36|1329.16|0
1739221200000|2025-02-10 21:00:00|1336.03|1333.83|1333.57|1331.37|1336.03|1333.83|1332.34|1330.14|0
1739221500000|2025-02-10 21:05:00|1333.81|1331.61|1332.34|1330.14|1333.81|1331.61|1332.09|1329.89|0
1739221800000|2025-02-10 21:10:00|1332.58|1330.38|1331.6|1329.4|1332.58|1330.38|1330.86|1328.66|0
1739222100000|2025-02-10 21:15:00|1331.7|1329.3|1332.68|1330.28|1332.68|1330.28|1331.21|1328.81|0
1739222400000|2025-02-10 21:20:00|1332.44|1330.04|1333.42|1331.02|1334.4|1332|1332.44|1330.04|0
1739222700000|2025-02-10 21:25:00|1333.29|1330.89|1334.16|1331.76|1334.16|1331.76|1332.93|1330.53|0
1739223000000|2025-02-10 21:30:00|1334.4|1332|1334.16|1331.76|1334.4|1332|1333.67|1331.27|0
1739223300000|2025-02-10 21:35:00|1334.4|1332|1334.9|1332.5|1334.9|1332.5|1333.91|1331.51|0
1739223600000|2025-02-10 21:40:00|1334.65|1332.25|1335.14|1332.74|1335.14|1332.74|1334.65|1332.25|0
1739223900000|2025-02-10 21:45:00|1334.65|1332.25|1335.14|1332.74|1335.39|1332.99|1334.65|1332.25|0
1739224200000|2025-02-10 21:50:00|1335.26|1332.86|1335.14|1332.74|1335.39|1332.99|1334.89|1332.49|0
1739224500000|2025-02-10 21:55:00|1334.89|1332.49|1335.26|1332.86|1335.26|1332.86|1334.65|1332.25|0
1739224800000|2025-02-10 22:00:00|1335.15|1332.75|1335.15|1332.75|1335.15|1332.75|1335.15|1332.75|0
1739225100000|2025-02-10 22:05:00|1335.07|1332.67|1335.07|1332.67|1335.07|1332.67|1335.07|1332.67|0
1739225700000|2025-02-10 22:15:00|1335|1332.6|1335.29|1332.89|1335.29|1332.89|1335|1332.6|0
1739226000000|2025-02-10 22:20:00|1335.26|1332.86|1335.29|1332.89|1335.33|1332.93|1335.11|1332.71|0
1739226300000|2025-02-10 22:25:00|1335.47|1333.07|1335.5|1333.1|1335.5|1333.1|1335.47|1333.07|0
1739226600000|2025-02-10 22:30:00|1335.43|1333.03|1335.15|1332.75|1335.5|1333.1|1335.15|1332.75|0
1739226900000|2025-02-10 22:35:00|1335.11|1332.71|1335.36|1332.96|1335.36|1332.96|1335.11|1332.71|0
1739227200000|2025-02-10 22:40:00|1335|1332.6|1334.67|1332.27|1335|1332.6|1334.2|1331.8|0
1739227500000|2025-02-10 22:45:00|1334.31|1331.91|1334.08|1331.68|1334.31|1331.91|1333.22|1330.82|0
1739227800000|2025-02-10 22:50:00|1334.22|1331.82|1333.98|1331.58|1334.26|1331.86|1333.94|1331.54|0
1739228100000|2025-02-10 22:55:00|1334.01|1331.61|1334|1331.6|1334.48|1332.08|1333.9|1331.5|0
1739228400000|2025-02-10 23:00:00|1332.55|1330.15|1328.99|1326.59|1332.55|1330.15|1328.74|1326.34|0
1739228700000|2025-02-10 23:05:00|1328.74|1326.34|1327.76|1325.36|1329.48|1327.08|1326.28|1323.88|0
1739229000000|2025-02-10 23:10:00|1327.27|1324.87|1326.53|1324.13|1328.25|1325.85|1324.81|1322.41|0
1739229300000|2025-02-10 23:15:00|1327.14|1324.74|1324.56|1322.16|1327.14|1324.74|1324.32|1321.92|0
1739229600000|2025-02-10 23:20:00|1324.81|1322.41|1324.07|1321.67|1325.3|1322.9|1324.07|1321.67|0
1739229900000|2025-02-10 23:25:00|1323.09|1320.69|1322.6|1320.2|1323.09|1320.69|1320.14|1317.74|0
1739230200000|2025-02-10 23:30:00|1322.84|1320.44|1323.09|1320.69|1324.07|1321.67|1322.6|1320.2|0
1739230500000|2025-02-10 23:35:00|1323.58|1321.18|1324.81|1322.41|1325.05|1322.65|1323.2|1320.8|0
1739230800000|2025-02-10 23:40:00|1324.56|1322.16|1323.09|1320.69|1324.56|1322.16|1322.59|1320.19|0
1739231100000|2025-02-10 23:45:00|1323.58|1321.18|1323.33|1320.93|1324.31|1321.91|1322.84|1320.44|0
1739231400000|2025-02-10 23:50:00|1323.09|1320.69|1324.56|1322.16|1324.56|1322.16|1322.84|1320.44|0
1739231700000|2025-02-10 23:55:00|1324.31|1321.91|1324.81|1322.41|1325.42|1323.02|1324.31|1321.91|0
1739232000000|2025-02-11 00:00:00|1325.05|1322.65|1323.58|1321.18|1325.05|1322.65|1323.33|1320.93|0
1739232300000|2025-02-11 00:05:00|1323.69|1321.29|1322.59|1320.19|1324.43|1322.03|1322.35|1319.95|0
1739232600000|2025-02-11 00:10:00|1322.84|1320.44|1322.84|1320.44|1323.58|1321.18|1322.35|1319.95|0
1739232900000|2025-02-11 00:15:00|1322.59|1320.19|1323.08|1320.68|1323.33|1320.93|1322.35|1319.95|0
1739233200000|2025-02-11 00:20:00|1323.2|1320.8|1323.08|1320.68|1324.07|1321.67|1322.84|1320.44|0
1739233500000|2025-02-11 00:25:00|1323.33|1320.93|1326.03|1323.63|1326.28|1323.88|1323.08|1320.68|0
1739233800000|2025-02-11 00:30:00|1326.15|1323.75|1327.75|1325.35|1327.75|1325.35|1326.15|1323.75|0
1739234100000|2025-02-11 00:35:00|1328|1325.6|1328.24|1325.84|1328.74|1326.34|1327.75|1325.35|0
1739234400000|2025-02-11 00:40:00|1328.74|1326.34|1328.74|1326.34|1328.98|1326.58|1328.49|1326.09|0
1739234700000|2025-02-11 00:45:00|1328.49|1326.09|1328.24|1325.84|1328.49|1326.09|1328|1325.6|0
1739235000000|2025-02-11 00:50:00|1328.74|1326.34|1328.49|1326.09|1328.98|1326.58|1328|1325.6|0
1739235300000|2025-02-11 00:55:00|1328.24|1325.84|1327.51|1325.11|1328.73|1326.33|1327.26|1324.86|0
1739235600000|2025-02-11 01:00:00|1328|1325.6|1326.77|1324.37|1328.24|1325.84|1326.15|1323.75|0
1739235900000|2025-02-11 01:05:00|1326.52|1324.12|1327.01|1324.61|1327.5|1325.1|1326.28|1323.88|0
1739236200000|2025-02-11 01:10:00|1326.77|1324.37|1326.39|1323.99|1327.01|1324.61|1326.28|1323.88|0
1739236500000|2025-02-11 01:15:00|1326.52|1324.12|1325.48|1323.08|1326.77|1324.37|1324.99|1322.59|0
1739236800000|2025-02-11 01:20:00|1325.24|1322.84|1324.25|1321.85|1325.73|1323.33|1324.12|1321.72|0
1739237100000|2025-02-11 01:25:00|1324.5|1322.1|1323.02|1320.62|1324.5|1322.1|1322.53|1320.13|0
1739237400000|2025-02-11 01:30:00|1322.92|1320.72|1325.38|1323.18|1325.38|1323.18|1322.92|1320.72|0
1739237700000|2025-02-11 01:35:00|1325.25|1323.05|1325.63|1323.43|1326.12|1323.92|1324.4|1322.2|0
1739238000000|2025-02-11 01:40:00|1325.87|1323.67|1324.64|1322.44|1325.87|1323.67|1324.64|1322.44|0
1739238300000|2025-02-11 01:45:00|1324.4|1322.2|1324.15|1321.95|1324.89|1322.69|1323.41|1321.21|0
1739238600000|2025-02-11 01:50:00|1324.02|1321.82|1323.41|1321.21|1324.15|1321.95|1323.17|1320.97|0
1739238900000|2025-02-11 01:55:00|1323.66|1321.46|1323.66|1321.46|1324.15|1321.95|1323.17|1320.97|0
1739239200000|2025-02-11 02:00:00|1323.41|1321.21|1323.9|1321.7|1324.02|1321.82|1323.17|1320.97|0
1739239500000|2025-02-11 02:05:00|1323.66|1321.46|1321.44|1319.24|1323.66|1321.46|1320.95|1318.75|0
1739239800000|2025-02-11 02:10:00|1321.69|1319.49|1321.44|1319.24|1322.18|1319.98|1321.2|1319|0
1739240100000|2025-02-11 02:15:00|1321.69|1319.49|1318.74|1316.54|1321.81|1319.61|1317.02|1314.82|0
1739240400000|2025-02-11 02:20:00|1318.49|1316.29|1318|1315.8|1318.49|1316.29|1317.02|1314.82|0
1739240700000|2025-02-11 02:25:00|1318.25|1316.05|1318.61|1316.41|1319.48|1317.28|1318|1315.8|0
1739241000000|2025-02-11 02:30:00|1318.49|1316.29|1316.77|1314.57|1318.86|1316.66|1316.03|1313.83|0
1739241300000|2025-02-11 02:35:00|1317.02|1314.82|1316.28|1314.08|1317.75|1315.55|1316.03|1313.83|0
1739241600000|2025-02-11 02:40:00|1316.03|1313.83|1317.75|1315.55|1318|1315.8|1316.03|1313.83|0
1739241900000|2025-02-11 02:45:00|1317.63|1315.43|1317.51|1315.31|1318.49|1316.29|1317.26|1315.06|0
1739242200000|2025-02-11 02:50:00|1317.75|1315.55|1318.24|1316.04|1318.49|1316.29|1317.51|1315.31|0
1739242500000|2025-02-11 02:55:00|1318|1315.8|1317.63|1315.43|1318.12|1315.92|1317.26|1315.06|0
1739242800000|2025-02-11 03:00:00|1317.51|1315.31|1317.02|1314.82|1318|1315.8|1317.02|1314.82|0
1739243100000|2025-02-11 03:05:00|1317.13|1314.93|1318|1315.8|1318.49|1316.29|1317.02|1314.82|0
1739243400000|2025-02-11 03:10:00|1317.75|1315.55|1317.26|1315.06|1318|1315.8|1316.03|1313.83|0
1739243700000|2025-02-11 03:15:00|1317.01|1314.81|1318|1315.8|1318.24|1316.04|1316.52|1314.32|0
1739244000000|2025-02-11 03:20:00|1317.87|1315.67|1318.98|1316.78|1319.96|1317.76|1317.51|1315.31|0
1739244300000|2025-02-11 03:25:00|1318.85|1316.65|1319.96|1317.76|1320.57|1318.37|1318.61|1316.41|0
1739244600000|2025-02-11 03:30:00|1319.72|1317.52|1320.45|1318.25|1320.95|1318.75|1319.72|1317.52|0
1739244900000|2025-02-11 03:35:00|1320.7|1318.5|1321.19|1318.99|1321.68|1319.48|1320.7|1318.5|0
1739245200000|2025-02-11 03:40:00|1321.06|1318.86|1320.95|1318.75|1321.31|1319.11|1320.7|1318.5|0
1739245500000|2025-02-11 03:45:00|1320.7|1318.5|1321.44|1319.24|1321.44|1319.24|1320.7|1318.5|0
1739245800000|2025-02-11 03:50:00|1321.19|1318.99|1321.44|1319.24|1321.8|1319.6|1320.94|1318.74|0
1739246100000|2025-02-11 03:55:00|1321.55|1319.35|1321.93|1319.73|1322.05|1319.85|1321.19|1318.99|0
1739246400000|2025-02-11 04:00:00|1321.68|1319.48|1323.27|1321.07|1323.4|1321.2|1320.94|1318.74|0
1739246700000|2025-02-11 04:05:00|1323.16|1320.96|1322.54|1320.34|1323.4|1321.2|1322.42|1320.22|0
1739247000000|2025-02-11 04:10:00|1322.66|1320.46|1322.42|1320.22|1322.91|1320.71|1322.29|1320.09|0
1739247300000|2025-02-11 04:15:00|1322.66|1320.46|1323.16|1320.96|1323.16|1320.96|1321.93|1319.73|0
1739247600000|2025-02-11 04:20:00|1322.91|1320.71|1323.4|1321.2|1323.52|1321.32|1322.66|1320.46|0
1739247900000|2025-02-11 04:25:00|1323.16|1320.96|1322.91|1320.71|1323.4|1321.2|1322.91|1320.71|0
1739248200000|2025-02-11 04:30:00|1323.15|1320.95|1323.15|1320.95|1323.4|1321.2|1322.91|1320.71|0
1739248500000|2025-02-11 04:35:00|1322.91|1320.71|1322.66|1320.46|1323.15|1320.95|1322.42|1320.22|0
1739248800000|2025-02-11 04:40:00|1322.53|1320.33|1322.17|1319.97|1322.91|1320.71|1322.17|1319.97|0
1739249100000|2025-02-11 04:45:00|1322.42|1320.22|1322.17|1319.97|1322.42|1320.22|1321.92|1319.72|0
1739249400000|2025-02-11 04:50:00|1322.42|1320.22|1322.42|1320.22|1322.66|1320.46|1321.92|1319.72|0
1739249700000|2025-02-11 04:55:00|1322.17|1319.97|1322.41|1320.21|1322.42|1320.22|1322.04|1319.84|0
1739250000000|2025-02-11 05:00:00|1322.66|1320.46|1324.14|1321.94|1324.38|1322.18|1322.66|1320.46|0
1739250300000|2025-02-11 05:05:00|1324.25|1322.05|1325.12|1322.92|1325.12|1322.92|1324.25|1322.05|0
1739250600000|2025-02-11 05:10:00|1324.87|1322.67|1324.38|1322.18|1324.87|1322.67|1324.14|1321.94|0
1739250900000|2025-02-11 05:15:00|1324.63|1322.43|1324.38|1322.18|1324.63|1322.43|1323.89|1321.69|0
1739251200000|2025-02-11 05:20:00|1324.5|1322.3|1324.13|1321.93|1324.63|1322.43|1324.13|1321.93|0
1739251500000|2025-02-11 05:25:00|1324.38|1322.18|1324.38|1322.18|1324.63|1322.43|1324.38|1322.18|0
1739251800000|2025-02-11 05:30:00|1324.5|1322.3|1324.63|1322.43|1325.12|1322.92|1324.5|1322.3|0
1739252100000|2025-02-11 05:35:00|1324.74|1322.54|1324.63|1322.43|1324.87|1322.67|1324.13|1321.93|0
1739252400000|2025-02-11 05:40:00|1324.38|1322.18|1324.38|1322.18|1324.63|1322.43|1324.13|1321.93|0
1739252700000|2025-02-11 05:45:00|1324.62|1322.42|1324.13|1321.93|1324.62|1322.42|1324.13|1321.93|0
1739253000000|2025-02-11 05:50:00|1324.25|1322.05|1324.13|1321.93|1324.38|1322.18|1323.89|1321.69|0
1739253300000|2025-02-11 05:55:00|1324.38|1322.18|1323.89|1321.69|1324.38|1322.18|1323.64|1321.44|0
1739253600000|2025-02-11 06:00:00|1323.64|1321.44|1322.66|1320.46|1324.13|1321.93|1322.41|1320.21|0
1739253900000|2025-02-11 06:05:00|1322.77|1320.57|1322.66|1320.46|1323.39|1321.19|1322.41|1320.21|0
1739254200000|2025-02-11 06:10:00|1322.77|1320.57|1322.04|1319.84|1322.9|1320.7|1321.92|1319.72|0
1739254500000|2025-02-11 06:15:00|1321.92|1319.72|1320.69|1318.49|1321.92|1319.72|1319.95|1317.75|0
1739254800000|2025-02-11 06:20:00|1320.93|1318.73|1322.16|1319.96|1322.41|1320.21|1320.93|1318.73|0
1739255100000|2025-02-11 06:25:00|1322.04|1319.84|1321.95|1319.75|1322.65|1320.45|1321.86|1319.66|0
1739255400000|2025-02-11 06:30:00|1321.7|1319.5|1321.95|1319.75|1322.19|1319.99|1321.7|1319.5|0
1739255700000|2025-02-11 06:35:00|1321.82|1319.62|1321.45|1319.25|1322.19|1319.99|1321.21|1319.01|0
1739256000000|2025-02-11 06:40:00|1321.21|1319.01|1321.94|1319.74|1321.94|1319.74|1321.08|1318.88|0
1739256300000|2025-02-11 06:45:00|1321.7|1319.5|1320.47|1318.27|1321.7|1319.5|1320.22|1318.02|0
1739256600000|2025-02-11 06:50:00|1320.34|1318.14|1319.98|1317.78|1320.71|1318.51|1319.73|1317.53|0
1739256900000|2025-02-11 06:55:00|1320.34|1318.14|1319.73|1317.53|1320.47|1318.27|1319.49|1317.29|0
1739257200000|2025-02-11 07:00:00|1319.48|1317.28|1318.99|1316.79|1319.73|1317.53|1317.76|1315.56|0
1739257500000|2025-02-11 07:05:00|1319.24|1317.04|1318.75|1316.55|1319.73|1317.53|1318.5|1316.3|0
1739257800000|2025-02-11 07:10:00|1318.86|1316.66|1319.24|1317.04|1319.6|1317.4|1318.75|1316.55|0
1739258100000|2025-02-11 07:15:00|1319.48|1317.28|1319.48|1317.28|1319.98|1317.78|1318.99|1316.79|0
1739258400000|2025-02-11 07:20:00|1319.24|1317.04|1319.24|1317.04|1319.48|1317.28|1318.25|1316.05|0
1739258700000|2025-02-11 07:25:00|1319.36|1317.16|1319.6|1317.4|1319.97|1317.77|1318.99|1316.79|0
1739259000000|2025-02-11 07:30:00|1319.73|1317.53|1317.27|1315.07|1319.97|1317.77|1317.02|1314.82|0
1739259300000|2025-02-11 07:35:00|1317.14|1314.94|1317.27|1315.07|1317.76|1315.56|1316.78|1314.58|0
1739259600000|2025-02-11 07:40:00|1317.39|1315.19|1317.76|1315.56|1318.37|1316.17|1317.27|1315.07|0
1739259900000|2025-02-11 07:45:00|1318.01|1315.81|1318.25|1316.05|1318.74|1316.54|1317.63|1315.43|0
1739260200000|2025-02-11 07:50:00|1318.37|1316.17|1318.99|1316.79|1318.99|1316.79|1318.01|1315.81|0
1739260500000|2025-02-11 07:55:00|1319.24|1317.04|1312.84|1310.64|1319.48|1317.28|1312.84|1310.64|0
1739260800000|2025-02-11 08:00:00|1313.09|1310.89|1313.33|1311.13|1314.56|1312.36|1311.37|1309.17|0
1739261100000|2025-02-11 08:05:00|1314.07|1311.87|1313.83|1311.63|1314.07|1311.87|1312.6|1310.4|0
1739261400000|2025-02-11 08:10:00|1314.07|1311.87|1316.28|1314.08|1316.53|1314.33|1313.45|1311.25|0
1739261700000|2025-02-11 08:15:00|1316.04|1313.84|1320.03|1317.83|1320.95|1318.75|1315.79|1313.59|0
1739262000000|2025-02-11 08:20:00|1319.91|1317.71|1318.68|1316.48|1320.89|1318.69|1318.19|1315.99|0
1739262300000|2025-02-11 08:25:00|1318.93|1316.73|1318.43|1316.23|1319.91|1317.71|1317.45|1315.25|0
1739262600000|2025-02-11 08:30:00|1318.55|1316.35|1317.7|1315.5|1319.17|1316.97|1317.57|1315.37|0
1739262900000|2025-02-11 08:35:00|1317.94|1315.74|1320.89|1318.69|1321.14|1318.94|1317.94|1315.74|0
1739263200000|2025-02-11 08:40:00|1321.14|1318.94|1321.38|1319.18|1322.61|1320.41|1320.89|1318.69|0
1739263500000|2025-02-11 08:45:00|1321.14|1318.94|1320.89|1318.69|1322.86|1320.66|1320.89|1318.69|0
1739263800000|2025-02-11 08:50:00|1321.14|1318.94|1321.63|1319.43|1322.12|1319.92|1320.4|1318.2|0
1739264100000|2025-02-11 08:55:00|1321.38|1319.18|1319.66|1317.46|1321.38|1319.18|1319.17|1316.97|0
1739264400000|2025-02-11 09:00:00|1319.42|1317.22|1321.25|1319.05|1321.87|1319.67|1318.68|1316.48|0
1739264700000|2025-02-11 09:05:00|1321.38|1319.18|1323.35|1321.15|1323.35|1321.15|1321.38|1319.18|0
1739265000000|2025-02-11 09:10:00|1324.09|1321.89|1322.12|1319.92|1324.09|1321.89|1321.87|1319.67|0
1739265300000|2025-02-11 09:15:00|1322.61|1320.41|1319.66|1317.46|1323.1|1320.9|1319.66|1317.46|0
1739265600000|2025-02-11 09:20:00|1319.53|1317.33|1317.69|1315.49|1320.15|1317.95|1317.2|1315|0
1739265900000|2025-02-11 09:25:00|1317.45|1315.25|1317.69|1315.49|1318.68|1316.48|1316.71|1314.51|0
1739266200000|2025-02-11 09:30:00|1317.94|1315.74|1315.97|1313.77|1318.43|1316.23|1315.48|1313.28|0
1739266500000|2025-02-11 09:35:00|1316.22|1314.02|1316.95|1314.75|1317.2|1315|1315.23|1313.03|0
1739266800000|2025-02-11 09:40:00|1316.71|1314.51|1316.95|1314.75|1317.44|1315.24|1316.46|1314.26|0
1739267100000|2025-02-11 09:45:00|1316.71|1314.51|1318.18|1315.98|1318.3|1316.1|1316.71|1314.51|0
1739267400000|2025-02-11 09:50:00|1317.94|1315.74|1316.58|1314.38|1318.18|1315.98|1316.46|1314.26|0
1739267700000|2025-02-11 09:55:00|1316.46|1314.26|1316.21|1314.01|1317.69|1315.49|1315.97|1313.77|0
1739268000000|2025-02-11 10:00:00|1316.33|1314.13|1317.2|1315|1317.69|1315.49|1315.97|1313.77|0
1739268300000|2025-02-11 10:05:00|1316.95|1314.75|1315.23|1313.03|1317.2|1315|1314.98|1312.78|0
1739268600000|2025-02-11 10:10:00|1315.48|1313.28|1317.44|1315.24|1317.69|1315.49|1315.48|1313.28|0
1739268900000|2025-02-11 10:15:00|1317.69|1315.49|1319.66|1317.46|1319.9|1317.7|1317.69|1315.49|0
1739269200000|2025-02-11 10:20:00|1319.53|1317.33|1317.69|1315.49|1319.66|1317.46|1317.69|1315.49|0
1739269500000|2025-02-11 10:25:00|1317.93|1315.73|1317.69|1315.49|1318.67|1316.47|1317.2|1315|0
1739269800000|2025-02-11 10:30:00|1317.56|1315.36|1317.44|1315.24|1318.67|1316.47|1316.95|1314.75|0
1739270100000|2025-02-11 10:35:00|1317.69|1315.49|1315.23|1313.03|1318.42|1316.22|1315.23|1313.03|0
1739270400000|2025-02-11 10:40:00|1314.98|1312.78|1315.97|1313.77|1316.82|1314.62|1314.49|1312.29|0
1739270700000|2025-02-11 10:45:00|1316.08|1313.88|1316.21|1314.01|1316.46|1314.26|1315.47|1313.27|0
1739271000000|2025-02-11 10:50:00|1315.96|1313.76|1313.51|1311.31|1316.21|1314.01|1313.13|1310.93|0
1739271300000|2025-02-11 10:55:00|1313.75|1311.55|1313.5|1311.3|1313.87|1311.67|1312.52|1310.32|0
1739271600000|2025-02-11 11:00:00|1313.26|1311.06|1315.47|1313.27|1315.47|1313.27|1313.26|1311.06|0
1739271900000|2025-02-11 11:05:00|1315.59|1313.39|1315.96|1313.76|1316.08|1313.88|1315.22|1313.02|0
1739272200000|2025-02-11 11:10:00|1315.72|1313.52|1317.68|1315.48|1318.18|1315.98|1315.72|1313.52|0
1739272500000|2025-02-11 11:15:00|1317.44|1315.24|1316.95|1314.75|1317.93|1315.73|1316.7|1314.5|0
1739272800000|2025-02-11 11:20:00|1317.19|1314.99|1316.45|1314.25|1317.19|1314.99|1315.96|1313.76|0
1739273100000|2025-02-11 11:25:00|1316.7|1314.5|1317.93|1315.73|1317.93|1315.73|1316.45|1314.25|0
1739273400000|2025-02-11 11:30:00|1318.17|1315.97|1318.17|1315.97|1318.48|1316.28|1317.5|1315.3|0
1739273700000|2025-02-11 11:35:00|1317.93|1315.73|1318.17|1315.97|1319.65|1317.45|1317.93|1315.73|0
1739274000000|2025-02-11 11:40:00|1317.93|1315.73|1317.93|1315.73|1318.67|1316.47|1316.7|1314.5|0
1739274300000|2025-02-11 11:45:00|1318.17|1315.97|1319.65|1317.45|1320.39|1318.19|1317.68|1315.48|0
1739274600000|2025-02-11 11:50:00|1320.39|1318.19|1319.4|1317.2|1320.39|1318.19|1319.03|1316.83|0
1739274900000|2025-02-11 11:55:00|1319.89|1317.69|1321|1318.8|1321.37|1319.17|1319.77|1317.57|0
1739275200000|2025-02-11 12:00:00|1320.88|1318.68|1316.7|1314.5|1322.11|1319.91|1315.83|1313.63|0
1739275500000|2025-02-11 12:05:00|1317.19|1314.99|1317.55|1315.35|1317.68|1315.48|1316.21|1314.01|0
1739275800000|2025-02-11 12:10:00|1317.68|1315.48|1316.94|1314.74|1318.66|1316.46|1316.7|1314.5|0
1739276100000|2025-02-11 12:15:00|1317.06|1314.86|1318.2|1316|1318.94|1316.74|1316.7|1314.5|0
1739276400000|2025-02-11 12:20:00|1317.71|1315.51|1318.94|1316.74|1319.43|1317.23|1315.99|1313.79|0
1739276700000|2025-02-11 12:25:00|1318.69|1316.49|1316.23|1314.03|1319.3|1317.1|1316.11|1313.91|0
1739277000000|2025-02-11 12:30:00|1315.99|1313.79|1317.71|1315.51|1317.95|1315.75|1315|1312.8|0
1739277300000|2025-02-11 12:35:00|1317.46|1315.26|1317.71|1315.51|1318.2|1316|1316.97|1314.77|0
1739277600000|2025-02-11 12:40:00|1317.83|1315.63|1319.18|1316.98|1319.43|1317.23|1317.83|1315.63|0
1739277900000|2025-02-11 12:45:00|1319.43|1317.23|1321.15|1318.95|1321.4|1319.2|1319.18|1316.98|0
1739278200000|2025-02-11 12:50:00|1320.66|1318.46|1318.94|1316.74|1322.13|1319.93|1318.2|1316|0
1739278500000|2025-02-11 12:55:00|1319.05|1316.85|1320.41|1318.21|1320.66|1318.46|1318.2|1316|0
1739278800000|2025-02-11 13:00:00|1320.28|1318.08|1320.41|1318.21|1320.66|1318.46|1319.43|1317.23|0
1739279100000|2025-02-11 13:05:00|1320.66|1318.46|1318.94|1316.74|1320.78|1318.58|1318.94|1316.74|0
1739279400000|2025-02-11 13:10:00|1318.69|1316.49|1318.2|1316|1318.94|1316.74|1317.95|1315.75|0
1739279700000|2025-02-11 13:15:00|1317.95|1315.75|1316.48|1314.28|1317.95|1315.75|1315.98|1313.78|0
1739280000000|2025-02-11 13:20:00|1315.98|1313.78|1313.52|1311.32|1315.98|1313.78|1312.79|1310.59|0
1739280300000|2025-02-11 13:25:00|1313.28|1311.08|1314.26|1312.06|1314.51|1312.31|1312.3|1310.1|0
1739280600000|2025-02-11 13:30:00|1314.51|1312.31|1315.98|1313.78|1316.47|1314.27|1314.51|1312.31|0
1739280900000|2025-02-11 13:35:00|1316.23|1314.03|1315.98|1313.78|1316.47|1314.27|1314.51|1312.31|0
1739281200000|2025-02-11 13:40:00|1316.23|1314.03|1316.23|1314.03|1317.95|1315.75|1315|1312.8|0
1739281500000|2025-02-11 13:45:00|1315.98|1313.78|1312.79|1310.59|1316.47|1314.27|1312.29|1310.09|0
1739281800000|2025-02-11 13:50:00|1313.03|1310.83|1312.05|1309.85|1314.01|1311.81|1312.05|1309.85|0
1739282100000|2025-02-11 13:55:00|1312.29|1310.09|1307.38|1305.18|1312.54|1310.34|1306.39|1304.19|0
1739282400000|2025-02-11 14:00:00|1306.39|1304.19|1311.83|1309.63|1313.3|1311.1|1306.15|1303.95|0
1739282700000|2025-02-11 14:05:00|1311.58|1309.38|1311.83|1309.63|1314.04|1311.84|1310.85|1308.65|0
1739283000000|2025-02-11 14:10:00|1311.58|1309.38|1311.09|1308.89|1311.83|1309.63|1309.86|1307.66|0
1739283300000|2025-02-11 14:15:00|1311.34|1309.14|1311.34|1309.14|1312.44|1310.24|1308.88|1306.68|0
1739283600000|2025-02-11 14:20:00|1311.58|1309.38|1309.86|1307.66|1312.07|1309.87|1309.62|1307.42|0
1739283900000|2025-02-11 14:25:00|1310.6|1308.4|1312.32|1310.12|1312.81|1310.61|1309.86|1307.66|0
1739284200000|2025-02-11 14:30:00|1312.56|1310.36|1319.94|1317.74|1320.68|1318.48|1312.32|1310.12|0
1739284500000|2025-02-11 14:35:00|1319.2|1317|1320.49|1318.29|1322.95|1320.75|1318.53|1316.33|0
1739284800000|2025-02-11 14:40:00|1320.25|1318.05|1321.23|1319.03|1322.21|1320.01|1319.02|1316.82|0
1739285100000|2025-02-11 14:45:00|1321.48|1319.28|1318.77|1316.57|1321.48|1319.28|1318.77|1316.57|0
1739285400000|2025-02-11 14:50:00|1319.26|1317.06|1321.23|1319.03|1322.95|1320.75|1319.26|1317.06|0
1739285700000|2025-02-11 14:55:00|1320.98|1318.78|1320.25|1318.05|1321.97|1319.77|1319.51|1317.31|0
1739286000000|2025-02-11 15:00:00|1320.98|1318.78|1319.02|1316.82|1325.66|1323.46|1317.79|1315.59|0
1739286300000|2025-02-11 15:05:00|1319.26|1317.06|1320.49|1318.29|1320.49|1318.29|1314.35|1312.15|0
1739286600000|2025-02-11 15:10:00|1320|1317.8|1320.49|1318.29|1322.21|1320.01|1318.28|1316.08|0
1739286900000|2025-02-11 15:15:00|1320.25|1318.05|1320.49|1318.29|1322.7|1320.5|1319.75|1317.55|0
1739287200000|2025-02-11 15:20:00|1320.74|1318.54|1322.76|1320.56|1324.18|1321.98|1318.77|1316.57|0
1739287500000|2025-02-11 15:25:00|1322.27|1320.07|1328.61|1326.41|1329.59|1327.39|1322.27|1320.07|0
1739287800000|2025-02-11 15:30:00|1328.36|1326.16|1327.62|1325.42|1329.84|1327.64|1327.13|1324.93|0
1739288100000|2025-02-11 15:35:00|1327.38|1325.18|1330.88|1328.68|1330.88|1328.68|1327.38|1325.18|0
1739288400000|2025-02-11 15:40:00|1330.39|1328.19|1331.81|1329.61|1331.81|1329.61|1329.9|1327.7|0
1739288700000|2025-02-11 15:45:00|1332.3|1330.1|1336.23|1334.03|1336.73|1334.53|1332.3|1330.1|0
1739289000000|2025-02-11 15:50:00|1335.99|1333.79|1338.75|1336.55|1339.25|1337.05|1335.99|1333.79|0
1739289300000|2025-02-11 15:55:00|1338.51|1336.31|1334.32|1332.12|1338.75|1336.55|1334.08|1331.88|0
1739289600000|2025-02-11 16:00:00|1334.82|1332.62|1333.59|1331.39|1336.05|1333.85|1332.85|1330.65|0
1739289900000|2025-02-11 16:05:00|1333.34|1331.14|1334.32|1332.12|1335.55|1333.35|1332.6|1330.4|0
1739290200000|2025-02-11 16:10:00|1334.82|1332.62|1335.06|1332.86|1335.31|1333.11|1333.34|1331.14|0
1739290500000|2025-02-11 16:15:00|1334.82|1332.62|1334.81|1332.61|1336.05|1333.85|1333.83|1331.63|0
1739290800000|2025-02-11 16:20:00|1335.06|1332.86|1335.55|1333.35|1336.29|1334.09|1335.06|1332.86|0
1739291100000|2025-02-11 16:25:00|1335.8|1333.6|1332.79|1330.59|1337.27|1335.07|1332.6|1330.4|0
1739291400000|2025-02-11 16:30:00|1333.28|1331.08|1333.03|1330.83|1334.51|1332.31|1331.8|1329.6|0
1739291700000|2025-02-11 16:35:00|1333.28|1331.08|1335|1332.8|1335.25|1333.05|1331.56|1329.36|0
1739292000000|2025-02-11 16:40:00|1335.25|1333.05|1335.49|1333.29|1335.99|1333.79|1334.02|1331.82|0
1739292300000|2025-02-11 16:45:00|1335.74|1333.54|1333.77|1331.57|1335.99|1333.79|1333.77|1331.57|0
1739292600000|2025-02-11 16:50:00|1334.02|1331.82|1329.59|1327.39|1334.02|1331.82|1329.34|1327.14|0
1739292900000|2025-02-11 16:55:00|1329.34|1327.14|1329.31|1327.11|1330.05|1327.85|1327.62|1325.42|0
1739293200000|2025-02-11 17:00:00|1328.82|1326.62|1324.64|1322.44|1329.31|1327.11|1323.16|1320.96|0
1739293500000|2025-02-11 17:05:00|1324.15|1321.95|1321.68|1319.48|1324.64|1322.44|1318.49|1316.29|0
1739293800000|2025-02-11 17:10:00|1321.44|1319.24|1320.45|1318.25|1322.42|1320.22|1319.47|1317.27|0
1739294100000|2025-02-11 17:15:00|1320.21|1318.01|1325.86|1323.66|1326.11|1323.91|1319.72|1317.52|0
1739294400000|2025-02-11 17:20:00|1325.62|1323.42|1329.8|1327.6|1330.78|1328.58|1325.37|1323.17|0
1739294700000|2025-02-11 17:25:00|1330.05|1327.85|1330.29|1328.09|1331.03|1328.83|1328.32|1326.12|0
1739295000000|2025-02-11 17:30:00|1330.05|1327.85|1328.57|1326.37|1331.28|1329.08|1328.57|1326.37|0
1739295300000|2025-02-11 17:35:00|1328.33|1326.13|1327.34|1325.14|1328.33|1326.13|1325.62|1323.42|0
1739295600000|2025-02-11 17:40:00|1327.59|1325.39|1326.6|1324.4|1328.32|1326.12|1325.62|1323.42|0
1739295900000|2025-02-11 17:45:00|1326.85|1324.65|1326.36|1324.16|1327.59|1325.39|1325.86|1323.66|0
1739296200000|2025-02-11 17:50:00|1326.6|1324.4|1325.15|1322.95|1326.85|1324.65|1323.43|1321.23|0
1739296500000|2025-02-11 17:55:00|1324.91|1322.71|1324.66|1322.46|1325.4|1323.2|1324.04|1321.84|0
1739296800000|2025-02-11 18:00:00|1324.42|1322.22|1324.17|1321.97|1325.15|1322.95|1322.45|1320.25|0
1739297100000|2025-02-11 18:05:00|1324.42|1322.22|1325.89|1323.69|1325.89|1323.69|1323.43|1321.23|0
1739297400000|2025-02-11 18:10:00|1326.14|1323.94|1325.65|1323.45|1327.61|1325.41|1323.19|1320.99|0
1739297700000|2025-02-11 18:15:00|1325.4|1323.2|1327.86|1325.66|1328.1|1325.9|1325.15|1322.95|0
1739298000000|2025-02-11 18:20:00|1328.1|1325.9|1326.38|1324.18|1328.84|1326.64|1325.89|1323.69|0
1739298300000|2025-02-11 18:25:00|1325.89|1323.69|1326.87|1324.67|1327.37|1325.17|1325.64|1323.44|0
1739298600000|2025-02-11 18:30:00|1327.12|1324.92|1332.29|1330.09|1332.53|1330.33|1326.63|1324.43|0
1739298900000|2025-02-11 18:35:00|1332.78|1330.58|1336.75|1334.55|1339.45|1337.25|1331.79|1329.59|0
1739299200000|2025-02-11 18:40:00|1336.99|1334.79|1337.98|1335.78|1339.7|1337.5|1336.75|1334.55|0
1739299500000|2025-02-11 18:45:00|1338.47|1336.27|1336.99|1334.79|1340.19|1337.99|1336.75|1334.55|0
1739299800000|2025-02-11 18:50:00|1336.75|1334.55|1334.53|1332.33|1336.75|1334.55|1334.04|1331.84|0
1739300100000|2025-02-11 18:55:00|1334.04|1331.84|1333.3|1331.1|1335.02|1332.82|1333.05|1330.85|0
1739300400000|2025-02-11 19:00:00|1332.81|1330.61|1335.27|1333.07|1335.27|1333.07|1332.56|1330.36|0
1739300700000|2025-02-11 19:05:00|1335.02|1332.82|1333.79|1331.59|1335.51|1333.31|1332.56|1330.36|0
1739301000000|2025-02-11 19:10:00|1334.04|1331.84|1332.07|1329.87|1334.78|1332.58|1331.33|1329.13|0
1739301300000|2025-02-11 19:15:00|1331.82|1329.62|1332.81|1330.61|1333.79|1331.59|1331.58|1329.38|0
1739301600000|2025-02-11 19:20:00|1333.05|1330.85|1334.53|1332.33|1335.02|1332.82|1332.81|1330.61|0
1739301900000|2025-02-11 19:25:00|1334.77|1332.57|1334.53|1332.33|1335.27|1333.07|1333.79|1331.59|0
1739302200000|2025-02-11 19:30:00|1334.77|1332.57|1335.27|1333.07|1336.74|1334.54|1334.53|1332.33|0
1739302500000|2025-02-11 19:35:00|1335.02|1332.82|1338.46|1336.26|1338.46|1336.26|1335.02|1332.82|0
1739302800000|2025-02-11 19:40:00|1338.96|1336.76|1343.69|1341.49|1345.85|1343.65|1338.96|1336.76|0
1739303100000|2025-02-11 19:45:00|1343.2|1341|1342.21|1340.01|1343.44|1341.24|1340.98|1338.78|0
1739303400000|2025-02-11 19:50:00|1342.46|1340.26|1342.7|1340.5|1343.69|1341.49|1341.47|1339.27|0
1739303700000|2025-02-11 19:55:00|1342.46|1340.26|1341.47|1339.27|1343.69|1341.49|1341.23|1339.03|0
1739304000000|2025-02-11 20:00:00|1341.97|1339.77|1342.95|1340.75|1343.93|1341.73|1341.72|1339.52|0
1739304300000|2025-02-11 20:05:00|1342.7|1340.5|1340.98|1338.78|1342.95|1340.75|1340.49|1338.29|0
1739304600000|2025-02-11 20:10:00|1341.23|1339.03|1342.46|1340.26|1342.7|1340.5|1340.98|1338.78|0
1739304900000|2025-02-11 20:15:00|1342.7|1340.5|1341.23|1339.03|1342.7|1340.5|1339.5|1337.3|0
1739305200000|2025-02-11 20:20:00|1340.98|1338.78|1339.01|1336.81|1341.47|1339.27|1339.01|1336.81|0
1739305500000|2025-02-11 20:25:00|1338.77|1336.57|1340.24|1338.04|1341.23|1339.03|1338.03|1335.83|0
1739305800000|2025-02-11 20:30:00|1340|1337.8|1340.18|1337.98|1343.14|1340.94|1339.26|1337.06|0
1739306100000|2025-02-11 20:35:00|1339.69|1337.49|1336|1333.8|1340.18|1337.98|1336|1333.8|0
1739306400000|2025-02-11 20:40:00|1335.51|1333.31|1336.98|1334.78|1337.97|1335.77|1334.03|1331.83|0
1739306700000|2025-02-11 20:45:00|1336.74|1334.54|1335.51|1333.31|1336.98|1334.78|1334.28|1332.08|0
1739307000000|2025-02-11 20:50:00|1338.21|1336.01|1335.51|1333.31|1338.46|1336.26|1335.01|1332.81|0
1739307300000|2025-02-11 20:55:00|1336.25|1334.05|1338.71|1336.51|1340.67|1338.47|1334.03|1331.83|0
1739307600000|2025-02-11 21:00:00|1339.94|1337.74|1339.69|1337.49|1340.92|1338.72|1338.95|1336.75|0
1739307900000|2025-02-11 21:05:00|1339.2|1337|1339.69|1337.49|1340.18|1337.98|1337.23|1335.03|0
1739308200000|2025-02-11 21:10:00|1339.94|1337.74|1339.69|1337.49|1340.18|1337.98|1338.95|1336.75|0
1739308500000|2025-02-11 21:15:00|1339.54|1337.14|1338.86|1336.46|1340.28|1337.88|1338.86|1336.46|0
1739308800000|2025-02-11 21:20:00|1339.11|1336.71|1338.12|1335.72|1339.35|1336.95|1338.12|1335.72|0
1739309100000|2025-02-11 21:25:00|1337.88|1335.48|1338.37|1335.97|1338.61|1336.21|1337.88|1335.48|0
1739309400000|2025-02-11 21:30:00|1338.12|1335.72|1337.88|1335.48|1338.61|1336.21|1337.88|1335.48|0
1739309700000|2025-02-11 21:35:00|1337.63|1335.23|1337.63|1335.23|1338.37|1335.97|1337.38|1334.98|0
1739310000000|2025-02-11 21:40:00|1337.38|1334.98|1337.38|1334.98|1337.88|1335.48|1336.64|1334.24|0
1739310300000|2025-02-11 21:45:00|1337.14|1334.74|1337.87|1335.47|1337.87|1335.47|1336.89|1334.49|0
1739310600000|2025-02-11 21:50:00|1337.63|1335.23|1337.63|1335.23|1338.12|1335.72|1337.38|1334.98|0
1739310900000|2025-02-11 21:55:00|1337.87|1335.47|1337.99|1335.59|1338.61|1336.21|1337.87|1335.47|0
1739311200000|2025-02-11 22:00:00|1337.8|1335.4|1337.84|1335.44|1337.84|1335.44|1337.8|1335.4|0
1739311500000|2025-02-11 22:05:00|1337.8|1335.4|1337.84|1335.44|1338.02|1335.62|1337.77|1335.37|0
1739311800000|2025-02-11 22:10:00|1337.63|1335.23|1337.84|1335.44|1337.99|1335.59|1337.63|1335.23|0
1739312100000|2025-02-11 22:15:00|1337.8|1335.4|1338.42|1336.02|1338.42|1336.02|1337.77|1335.37|0
1739312400000|2025-02-11 22:20:00|1338.1|1335.7|1337.99|1335.59|1338.1|1335.7|1337.99|1335.59|0
1739313000000|2025-02-11 22:30:00|1337.95|1335.55|1337.91|1335.51|1337.99|1335.59|1337.91|1335.51|0
1739313300000|2025-02-11 22:35:00|1337.95|1335.55|1337.15|1334.75|1337.95|1335.55|1337.12|1334.72|0
1739313600000|2025-02-11 22:40:00|1337.23|1334.83|1337.08|1334.68|1337.69|1335.29|1336.94|1334.54|0
1739313900000|2025-02-11 22:45:00|1336.98|1334.58|1337.08|1334.68|1337.62|1335.22|1336.98|1334.58|0
1739314200000|2025-02-11 22:50:00|1337.26|1334.86|1337.26|1334.86|1337.26|1334.86|1337.08|1334.68|0
1739314500000|2025-02-11 22:55:00|1337.3|1334.9|1337.34|1334.94|1337.37|1334.97|1336.97|1334.57|0
1739314800000|2025-02-11 23:00:00|1338.73|1336.33|1339.59|1337.19|1342.3|1339.9|1338.73|1336.33|0
1739315100000|2025-02-11 23:05:00|1339.71|1337.31|1336.89|1334.49|1339.71|1337.31|1336.64|1334.24|0
1739315400000|2025-02-11 23:10:00|1336.64|1334.24|1336.64|1334.24|1336.64|1334.24|1334.67|1332.27|0
1739315700000|2025-02-11 23:15:00|1336.39|1333.99|1334.42|1332.02|1336.64|1334.24|1334.18|1331.78|0
1739316000000|2025-02-11 23:20:00|1334.67|1332.27|1335.16|1332.76|1335.9|1333.5|1334.54|1332.14|0
1739316300000|2025-02-11 23:25:00|1334.92|1332.52|1337.87|1335.47|1337.87|1335.47|1334.67|1332.27|0
1739316600000|2025-02-11 23:30:00|1338.11|1335.71|1340.58|1338.18|1341.31|1338.91|1338.11|1335.71|0
1739316900000|2025-02-11 23:35:00|1340.82|1338.42|1340.33|1337.93|1341.31|1338.91|1340.08|1337.68|0
1739317200000|2025-02-11 23:40:00|1340.2|1337.8|1341.07|1338.67|1341.81|1339.41|1340.08|1337.68|0
1739317500000|2025-02-11 23:45:00|1340.94|1338.54|1341.18|1338.78|1341.56|1339.16|1340.82|1338.42|0
1739317800000|2025-02-11 23:50:00|1341.07|1338.67|1340.82|1338.42|1341.92|1339.52|1340.33|1337.93|0
1739318100000|2025-02-11 23:55:00|1340.57|1338.17|1340.08|1337.68|1341.07|1338.67|1340.08|1337.68|0
1739318400000|2025-02-12 00:00:00|1339.84|1337.44|1341.07|1338.67|1341.56|1339.16|1338.85|1336.45|0
1739318700000|2025-02-12 00:05:00|1340.82|1338.42|1340.08|1337.68|1341.56|1339.16|1340.08|1337.68|0
1739319000000|2025-02-12 00:10:00|1340.33|1337.93|1339.34|1336.94|1340.57|1338.17|1338.85|1336.45|0
1739319300000|2025-02-12 00:15:00|1339.21|1336.81|1340.33|1337.93|1340.33|1337.93|1339.21|1336.81|0
1739319600000|2025-02-12 00:20:00|1340.57|1338.17|1341.06|1338.66|1341.31|1338.91|1340.57|1338.17|0
1739319900000|2025-02-12 00:25:00|1340.82|1338.42|1341.8|1339.4|1342.05|1339.65|1340.82|1338.42|0
1739320200000|2025-02-12 00:30:00|1341.92|1339.52|1341.56|1339.16|1343.28|1340.88|1341.43|1339.03|0
1739320500000|2025-02-12 00:35:00|1341.8|1339.4|1341.67|1339.27|1341.8|1339.4|1340.82|1338.42|0
1739320800000|2025-02-12 00:40:00|1341.8|1339.4|1342.29|1339.89|1342.29|1339.89|1341.31|1338.91|0
1739321100000|2025-02-12 00:45:00|1342.54|1340.14|1343.52|1341.12|1344.02|1341.62|1342.29|1339.89|0
1739321400000|2025-02-12 00:50:00|1343.77|1341.37|1341.67|1339.27|1343.77|1341.37|1341.67|1339.27|0
1739321700000|2025-02-12 00:55:00|1341.8|1339.4|1340.57|1338.17|1341.8|1339.4|1340.08|1337.68|0
1739322000000|2025-02-12 01:00:00|1340.32|1337.92|1340.08|1337.68|1340.32|1337.92|1339.34|1336.94|0
1739322300000|2025-02-12 01:05:00|1340.32|1337.92|1338.96|1336.56|1340.44|1338.04|1337.62|1335.22|0
1739322600000|2025-02-12 01:10:00|1339.09|1336.69|1340.57|1338.17|1340.82|1338.42|1339.09|1336.69|0
1739322900000|2025-02-12 01:15:00|1340.82|1338.42|1340.08|1337.68|1340.82|1338.42|1339.58|1337.18|0
1739323200000|2025-02-12 01:20:00|1339.83|1337.43|1338.35|1335.95|1340.08|1337.68|1337.86|1335.46|0
1739323500000|2025-02-12 01:25:00|1338.11|1335.71|1338.6|1336.2|1339.46|1337.06|1337.86|1335.46|0
1739323800000|2025-02-12 01:30:00|1338.75|1336.55|1338.74|1336.54|1338.99|1336.79|1337.27|1335.07|0
1739324100000|2025-02-12 01:35:00|1338.99|1336.79|1340.22|1338.02|1340.22|1338.02|1338.5|1336.3|0
1739324400000|2025-02-12 01:40:00|1340.47|1338.27|1341.45|1339.25|1341.7|1339.5|1339.6|1337.4|0
1739324700000|2025-02-12 01:45:00|1341.7|1339.5|1342.68|1340.48|1343.17|1340.97|1341.21|1339.01|0
1739325000000|2025-02-12 01:50:00|1342.55|1340.35|1342.44|1340.24|1342.68|1340.48|1341.7|1339.5|0
1739325300000|2025-02-12 01:55:00|1342.68|1340.48|1342.68|1340.48|1342.93|1340.73|1342.44|1340.24|0
1739325600000|2025-02-12 02:00:00|1343.05|1340.85|1341.7|1339.5|1343.05|1340.85|1341.7|1339.5|0
1739325900000|2025-02-12 02:05:00|1341.94|1339.74|1341.7|1339.5|1341.94|1339.74|1341.2|1339|0
1739326200000|2025-02-12 02:10:00|1341.94|1339.74|1341.7|1339.5|1342.06|1339.86|1341.45|1339.25|0
1739326500000|2025-02-12 02:15:00|1341.45|1339.25|1340.71|1338.51|1341.45|1339.25|1340.71|1338.51|0
1739326800000|2025-02-12 02:20:00|1340.96|1338.76|1341.2|1339|1341.7|1339.5|1340.96|1338.76|0
1739327100000|2025-02-12 02:25:00|1341.45|1339.25|1340.71|1338.51|1341.7|1339.5|1340.58|1338.38|0
1739327400000|2025-02-12 02:30:00|1340.96|1338.76|1341.69|1339.49|1341.94|1339.74|1340.71|1338.51|0
1739327700000|2025-02-12 02:35:00|1341.45|1339.25|1341.45|1339.25|1341.45|1339.25|1340.96|1338.76|0
1739328000000|2025-02-12 02:40:00|1341.69|1339.49|1341.45|1339.25|1341.69|1339.49|1340.96|1338.76|0
1739328300000|2025-02-12 02:45:00|1341.2|1339|1340.46|1338.26|1341.2|1339|1340.46|1338.26|0
1739328600000|2025-02-12 02:50:00|1340.58|1338.38|1340.46|1338.26|1340.71|1338.51|1340.22|1338.02|0
1739328900000|2025-02-12 02:55:00|1340.71|1338.51|1339.23|1337.03|1340.71|1338.51|1338.99|1336.79|0
1739329200000|2025-02-12 03:00:00|1339.35|1337.15|1338.74|1336.54|1339.48|1337.28|1338.49|1336.29|0
1739329500000|2025-02-12 03:05:00|1338.49|1336.29|1338.74|1336.54|1338.99|1336.79|1338.37|1336.17|0
1739329800000|2025-02-12 03:10:00|1338.61|1336.41|1338.25|1336.05|1338.98|1336.78|1338.25|1336.05|0
1739330100000|2025-02-12 03:15:00|1338.49|1336.29|1338.49|1336.29|1338.98|1336.78|1338.12|1335.92|0
1739330400000|2025-02-12 03:20:00|1338.74|1336.54|1338.74|1336.54|1338.98|1336.78|1338.25|1336.05|0
1739330700000|2025-02-12 03:25:00|1338.61|1336.41|1338|1335.8|1338.74|1336.54|1338|1335.8|0
1739331000000|2025-02-12 03:30:00|1337.75|1335.55|1336.64|1334.44|1337.75|1335.55|1335.78|1333.58|0
1739331300000|2025-02-12 03:35:00|1336.52|1334.32|1336.28|1334.08|1336.77|1334.57|1336.03|1333.83|0
1739331600000|2025-02-12 03:40:00|1335.78|1333.58|1336.28|1334.08|1336.77|1334.57|1335.66|1333.46|0
1739331900000|2025-02-12 03:45:00|1336.15|1333.95|1335.29|1333.09|1336.52|1334.32|1335.29|1333.09|0
1739332200000|2025-02-12 03:50:00|1335.78|1333.58|1336.03|1333.83|1336.52|1334.32|1335.78|1333.58|0
1739332500000|2025-02-12 03:55:00|1336.27|1334.07|1335.78|1333.58|1336.27|1334.07|1335.54|1333.34|0
1739332800000|2025-02-12 04:00:00|1335.65|1333.45|1335.54|1333.34|1335.78|1333.58|1334.8|1332.6|0
1739333100000|2025-02-12 04:05:00|1335.29|1333.09|1335.54|1333.34|1335.78|1333.58|1335.29|1333.09|0
1739333400000|2025-02-12 04:10:00|1335.29|1333.09|1336.03|1333.83|1336.03|1333.83|1334.55|1332.35|0
1739333700000|2025-02-12 04:15:00|1335.78|1333.58|1336.27|1334.07|1336.52|1334.32|1335.78|1333.58|0
1739334000000|2025-02-12 04:20:00|1336.03|1333.83|1336.52|1334.32|1336.52|1334.32|1335.9|1333.7|0
1739334300000|2025-02-12 04:25:00|1336.27|1334.07|1336.52|1334.32|1336.52|1334.32|1336.27|1334.07|0
1739334600000|2025-02-12 04:30:00|1336.27|1334.07|1334.55|1332.35|1336.52|1334.32|1334.55|1332.35|0
1739334900000|2025-02-12 04:35:00|1334.8|1332.6|1334.8|1332.6|1335.04|1332.84|1334.55|1332.35|0
1739335200000|2025-02-12 04:40:00|1334.55|1332.35|1335.04|1332.84|1335.53|1333.33|1334.55|1332.35|0
1739335500000|2025-02-12 04:45:00|1334.8|1332.6|1335.04|1332.84|1335.04|1332.84|1334.55|1332.35|0
1739335800000|2025-02-12 04:50:00|1334.79|1332.59|1334.79|1332.59|1334.79|1332.59|1334.55|1332.35|0
1739336100000|2025-02-12 04:55:00|1335.04|1332.84|1335.29|1333.09|1335.29|1333.09|1334.79|1332.59|0
1739336400000|2025-02-12 05:00:00|1335.04|1332.84|1335.29|1333.09|1335.78|1333.58|1335.04|1332.84|0
1739336700000|2025-02-12 05:05:00|1335.04|1332.84|1335.53|1333.33|1335.53|1333.33|1335.04|1332.84|0
1739337000000|2025-02-12 05:10:00|1335.29|1333.09|1335.04|1332.84|1335.53|1333.33|1335.04|1332.84|0
1739337300000|2025-02-12 05:15:00|1334.79|1332.59|1333.56|1331.36|1334.79|1332.59|1333.32|1331.12|0
1739337600000|2025-02-12 05:20:00|1333.32|1331.12|1333.81|1331.61|1334.05|1331.85|1333.32|1331.12|0
1739337900000|2025-02-12 05:25:00|1333.93|1331.73|1333.81|1331.61|1334.05|1331.85|1333.32|1331.12|0
1739338200000|2025-02-12 05:30:00|1334.05|1331.85|1333.81|1331.61|1334.05|1331.85|1333.32|1331.12|0
1739338500000|2025-02-12 05:35:00|1333.93|1331.73|1334.05|1331.85|1334.3|1332.1|1333.81|1331.61|0
1739338800000|2025-02-12 05:40:00|1334.17|1331.97|1334.05|1331.85|1334.3|1332.1|1334.05|1331.85|0
1739339100000|2025-02-12 05:45:00|1333.81|1331.61|1334.05|1331.85|1334.05|1331.85|1333.81|1331.61|0
1739339400000|2025-02-12 05:50:00|1333.81|1331.61|1333.68|1331.48|1334.05|1331.85|1333.56|1331.36|0
1739339700000|2025-02-12 05:55:00|1333.81|1331.61|1333.56|1331.36|1333.81|1331.61|1333.43|1331.23|0
1739340000000|2025-02-12 06:00:00|1333.81|1331.61|1333.81|1331.61|1334.3|1332.1|1333.81|1331.61|0
1739340300000|2025-02-12 06:05:00|1333.92|1331.72|1333.43|1331.23|1334.05|1331.85|1333.43|1331.23|0
1739340600000|2025-02-12 06:10:00|1333.56|1331.36|1333.81|1331.61|1333.81|1331.61|1332.82|1330.62|0
1739340900000|2025-02-12 06:15:00|1333.56|1331.36|1334.05|1331.85|1334.17|1331.97|1333.31|1331.11|0
1739341200000|2025-02-12 06:20:00|1334.17|1331.97|1335.04|1332.84|1335.04|1332.84|1333.8|1331.6|0
1739341500000|2025-02-12 06:25:00|1334.79|1332.59|1335.03|1332.83|1335.03|1332.83|1334.54|1332.34|0
1739341800000|2025-02-12 06:30:00|1334.79|1332.59|1335.28|1333.08|1335.4|1333.2|1334.66|1332.46|0
1739342100000|2025-02-12 06:35:00|1335.03|1332.83|1335.53|1333.33|1335.53|1333.33|1334.79|1332.59|0
1739342400000|2025-02-12 06:40:00|1335.77|1333.57|1335.77|1333.57|1336.26|1334.06|1335.53|1333.33|0
1739342700000|2025-02-12 06:45:00|1336.02|1333.82|1335.28|1333.08|1336.02|1333.82|1335.28|1333.08|0
1739343000000|2025-02-12 06:50:00|1335.4|1333.2|1335.77|1333.57|1336.02|1333.82|1335.03|1332.83|0
1739343300000|2025-02-12 06:55:00|1335.89|1333.69|1335.28|1333.08|1335.89|1333.69|1335.28|1333.08|0
1739343600000|2025-02-12 07:00:00|1335.03|1332.83|1335.52|1333.32|1336.02|1333.82|1335.03|1332.83|0
1739343900000|2025-02-12 07:05:00|1335.4|1333.2|1335.52|1333.32|1336.02|1333.82|1335.28|1333.08|0
1739344200000|2025-02-12 07:10:00|1335.4|1333.2|1334.79|1332.59|1335.52|1333.32|1334.54|1332.34|0
1739344500000|2025-02-12 07:15:00|1334.66|1332.46|1335.28|1333.08|1335.52|1333.32|1334.54|1332.34|0
1739344800000|2025-02-12 07:20:00|1335.15|1332.95|1334.05|1331.85|1335.15|1332.95|1334.05|1331.85|0
1739345100000|2025-02-12 07:25:00|1334.29|1332.09|1334.78|1332.58|1335.03|1332.83|1334.05|1331.85|0
1739345400000|2025-02-12 07:30:00|1334.05|1331.85|1333.67|1331.47|1334.41|1332.21|1333.55|1331.35|0
1739345700000|2025-02-12 07:35:00|1333.55|1331.35|1333.8|1331.6|1333.8|1331.6|1333.31|1331.11|0
1739346000000|2025-02-12 07:40:00|1333.92|1331.72|1335.28|1333.08|1335.77|1333.57|1333.8|1331.6|0
1739346300000|2025-02-12 07:45:00|1335.52|1333.32|1335.52|1333.32|1335.89|1333.69|1334.78|1332.58|0
1739346600000|2025-02-12 07:50:00|1335.28|1333.08|1335.77|1333.57|1336.51|1334.31|1335.28|1333.08|0
1739346900000|2025-02-12 07:55:00|1335.89|1333.69|1336.51|1334.31|1336.75|1334.55|1335.77|1333.57|0
1739347200000|2025-02-12 08:00:00|1336.75|1334.55|1339.21|1337.01|1339.33|1337.13|1336.01|1333.81|0
1739347500000|2025-02-12 08:05:00|1338.97|1336.77|1339.21|1337.01|1339.46|1337.26|1337.98|1335.78|0
1739347800000|2025-02-12 08:10:00|1338.72|1336.52|1337.24|1335.04|1339.09|1336.89|1337.24|1335.04|0
1739348100000|2025-02-12 08:15:00|1337.49|1335.29|1335.77|1333.57|1337.98|1335.78|1335.77|1333.57|0
1739348400000|2025-02-12 08:20:00|1336.01|1333.81|1336.5|1334.3|1337|1334.8|1335.77|1333.57|0
1739348700000|2025-02-12 08:25:00|1336.26|1334.06|1336.26|1334.06|1336.75|1334.55|1335.52|1333.32|0
1739349000000|2025-02-12 08:30:00|1336.5|1334.3|1338.47|1336.27|1338.72|1336.52|1336.01|1333.81|0
1739349300000|2025-02-12 08:35:00|1338.72|1336.52|1337.98|1335.78|1338.97|1336.77|1337.73|1335.53|0
1739349600000|2025-02-12 08:40:00|1337.73|1335.53|1337.24|1335.04|1338.23|1336.03|1336.87|1334.67|0
1739349900000|2025-02-12 08:45:00|1337|1334.8|1336.5|1334.3|1337.73|1335.53|1336.26|1334.06|0
1739350200000|2025-02-12 08:50:00|1336.62|1334.42|1336.26|1334.06|1337.49|1335.29|1335.76|1333.56|0
1739350500000|2025-02-12 08:55:00|1336.13|1333.93|1335.52|1333.32|1336.26|1334.06|1334.78|1332.58|0
1739350800000|2025-02-12 09:00:00|1335.27|1333.07|1332.81|1330.61|1335.27|1333.07|1332.32|1330.12|0
1739351100000|2025-02-12 09:05:00|1332.56|1330.36|1329.58|1327.38|1332.56|1330.36|1326.41|1324.21|0
1739351400000|2025-02-12 09:10:00|1329.33|1327.13|1327.86|1325.66|1329.58|1327.38|1326.63|1324.43|0
1739351700000|2025-02-12 09:15:00|1327.73|1325.53|1325.4|1323.2|1328.84|1326.64|1324.9|1322.7|0
1739352000000|2025-02-12 09:20:00|1325.64|1323.44|1326.74|1324.54|1326.74|1324.54|1322.93|1320.73|0
1739352300000|2025-02-12 09:25:00|1326.87|1324.67|1326.99|1324.79|1327.61|1325.41|1326.25|1324.05|0
1739352600000|2025-02-12 09:30:00|1327.12|1324.92|1327.86|1325.66|1328.84|1326.64|1327.12|1324.92|0
1739352900000|2025-02-12 09:35:00|1328.1|1325.9|1328.84|1326.64|1329.09|1326.89|1327.86|1325.66|0
1739353200000|2025-02-12 09:40:00|1329.58|1327.38|1330.32|1328.12|1330.56|1328.36|1329.33|1327.13|0
1739353500000|2025-02-12 09:45:00|1330.07|1327.87|1328.96|1326.76|1330.56|1328.36|1328.96|1326.76|0
1739353800000|2025-02-12 09:50:00|1329.09|1326.89|1330.32|1328.12|1331.3|1329.1|1329.09|1326.89|0
1739354100000|2025-02-12 09:55:00|1330.19|1327.99|1329.7|1327.5|1330.32|1328.12|1329.33|1327.13|0
1739354400000|2025-02-12 10:00:00|1329.58|1327.38|1328.84|1326.64|1329.58|1327.38|1328.22|1326.02|0
1739354700000|2025-02-12 10:05:00|1329.08|1326.88|1328.59|1326.39|1329.33|1327.13|1328.1|1325.9|0
1739355000000|2025-02-12 10:10:00|1328.35|1326.15|1328.96|1326.76|1328.96|1326.76|1327.12|1324.92|0
1739355300000|2025-02-12 10:15:00|1329.08|1326.88|1328.84|1326.64|1329.08|1326.88|1328.1|1325.9|0
1739355600000|2025-02-12 10:20:00|1328.96|1326.76|1330.31|1328.11|1330.81|1328.61|1328.71|1326.51|0
1739355900000|2025-02-12 10:25:00|1330.43|1328.23|1332.04|1329.84|1332.28|1330.08|1330.07|1327.87|0
1739356200000|2025-02-12 10:30:00|1331.79|1329.59|1330.81|1328.61|1332.04|1329.84|1330.68|1328.48|0
1739356500000|2025-02-12 10:35:00|1331.05|1328.85|1330.81|1328.61|1331.3|1329.1|1330.19|1327.99|0
1739356800000|2025-02-12 10:40:00|1330.68|1328.48|1330.56|1328.36|1330.81|1328.61|1329.82|1327.62|0
1739357100000|2025-02-12 10:45:00|1330.31|1328.11|1330.07|1327.87|1330.8|1328.6|1329.82|1327.62|0
1739357400000|2025-02-12 10:50:00|1330.31|1328.11|1330.31|1328.11|1331.05|1328.85|1330.07|1327.87|0
1739357700000|2025-02-12 10:55:00|1330.56|1328.36|1334|1331.8|1334|1331.8|1330.31|1328.11|0
1739358000000|2025-02-12 11:00:00|1334.25|1332.05|1334.12|1331.92|1334.99|1332.79|1333.02|1330.82|0
1739358300000|2025-02-12 11:05:00|1334.25|1332.05|1330.8|1328.6|1334.25|1332.05|1329.57|1327.37|0
1739358600000|2025-02-12 11:10:00|1330.56|1328.36|1333.02|1330.82|1333.14|1330.94|1330.31|1328.11|0
1739358900000|2025-02-12 11:15:00|1332.77|1330.57|1331.79|1329.59|1333.26|1331.06|1330.56|1328.36|0
1739359200000|2025-02-12 11:20:00|1331.54|1329.34|1332.77|1330.57|1333.02|1330.82|1331.54|1329.34|0
1739359500000|2025-02-12 11:25:00|1332.64|1330.44|1332.15|1329.95|1332.77|1330.57|1331.79|1329.59|0
1739359800000|2025-02-12 11:30:00|1332.28|1330.08|1332.03|1329.83|1332.77|1330.57|1331.9|1329.7|0
1739360100000|2025-02-12 11:35:00|1331.9|1329.7|1333.76|1331.56|1334|1331.8|1331.9|1329.7|0
1739360400000|2025-02-12 11:40:00|1334|1331.8|1333.13|1330.93|1334|1331.8|1332.77|1330.57|0
1739360700000|2025-02-12 11:45:00|1333.26|1331.06|1333.02|1330.82|1333.51|1331.31|1332.28|1330.08|0
1739361000000|2025-02-12 11:50:00|1332.77|1330.57|1333.02|1330.82|1333.75|1331.55|1332.77|1330.57|0
1739361300000|2025-02-12 11:55:00|1332.77|1330.57|1333.02|1330.82|1333.51|1331.31|1332.28|1330.08|0
1739361600000|2025-02-12 12:00:00|1333.13|1330.93|1334|1331.8|1334|1331.8|1332.52|1330.32|0
1739361900000|2025-02-12 12:05:00|1333.75|1331.55|1332.77|1330.57|1333.75|1331.55|1332.28|1330.08|0
1739362200000|2025-02-12 12:10:00|1332.64|1330.44|1334.49|1332.29|1334.49|1332.29|1332.52|1330.32|0
1739362500000|2025-02-12 12:15:00|1334.74|1332.54|1334.49|1332.29|1335.23|1333.03|1334.25|1332.05|0
1739362800000|2025-02-12 12:20:00|1334.25|1332.05|1334.98|1332.78|1335.23|1333.03|1333.51|1331.31|0
1739363100000|2025-02-12 12:25:00|1335.23|1333.03|1335.23|1333.03|1335.72|1333.52|1334.74|1332.54|0
1739363400000|2025-02-12 12:30:00|1334.98|1332.78|1336.21|1334.01|1336.71|1334.51|1334.98|1332.78|0
1739363700000|2025-02-12 12:35:00|1336.46|1334.26|1336.71|1334.51|1336.71|1334.51|1335.48|1333.28|0
1739364000000|2025-02-12 12:40:00|1337.2|1335|1337.69|1335.49|1338.3|1336.1|1337.2|1335|0
1739364300000|2025-02-12 12:45:00|1337.56|1335.36|1338.68|1336.48|1340.15|1337.95|1337.45|1335.25|0
1739364600000|2025-02-12 12:50:00|1338.92|1336.72|1337.94|1335.74|1339.91|1337.71|1337.94|1335.74|0
1739364900000|2025-02-12 12:55:00|1337.69|1335.49|1339.91|1337.71|1340.4|1338.2|1337.44|1335.24|0
1739365200000|2025-02-12 13:00:00|1339.41|1337.21|1342.12|1339.92|1344.09|1341.89|1339.41|1337.21|0
1739365500000|2025-02-12 13:05:00|1342.37|1340.17|1339.99|1337.79|1342.7|1340.5|1339.99|1337.79|0
1739365800000|2025-02-12 13:10:00|1339.74|1337.54|1340.48|1338.28|1340.97|1338.77|1339.5|1337.3|0
1739366100000|2025-02-12 13:15:00|1340.24|1338.04|1341.22|1339.02|1342.94|1340.74|1340.24|1338.04|0
1739366400000|2025-02-12 13:20:00|1341.47|1339.27|1339.99|1337.79|1341.47|1339.27|1339|1336.8|0
1739366700000|2025-02-12 13:25:00|1339.74|1337.54|1340.23|1338.03|1340.97|1338.77|1339.25|1337.05|0
1739367000000|2025-02-12 13:30:00|1339.99|1337.79|1285.84|1283.64|1339.99|1337.79|1278.71|1276.51|0
1739367300000|2025-02-12 13:35:00|1285.35|1283.15|1278.53|1276.33|1285.35|1283.15|1272.82|1270.62|0
1739367600000|2025-02-12 13:40:00|1277.05|1274.85|1279.51|1277.31|1281.97|1279.77|1276.07|1273.87|0
1739367900000|2025-02-12 13:45:00|1278.53|1276.33|1282.46|1280.26|1286.88|1284.68|1277.3|1275.1|0
1739368200000|2025-02-12 13:50:00|1281.97|1279.77|1280.86|1278.66|1281.97|1279.77|1278.65|1276.45|0
1739368500000|2025-02-12 13:55:00|1279.88|1277.68|1278.89|1276.69|1282.09|1279.89|1278.89|1276.69|0
1739368800000|2025-02-12 14:00:00|1279.38|1277.18|1273.3|1271.1|1279.38|1277.18|1271.21|1269.01|0
1739369100000|2025-02-12 14:05:00|1273.06|1270.86|1272.07|1269.87|1275.27|1273.07|1269.13|1266.93|0
1739369400000|2025-02-12 14:10:00|1272.32|1270.12|1274.04|1271.84|1274.53|1272.33|1271.09|1268.89|0
1739369700000|2025-02-12 14:15:00|1273.3|1271.1|1275.51|1273.31|1276.74|1274.54|1273.3|1271.1|0
1739370000000|2025-02-12 14:20:00|1274.77|1272.57|1281.62|1279.42|1281.62|1279.42|1273.55|1271.35|0
1739370300000|2025-02-12 14:25:00|1281.13|1278.93|1279.17|1276.97|1281.62|1279.42|1278.43|1276.23|0
1739370600000|2025-02-12 14:30:00|1278.67|1276.47|1282.58|1280.38|1282.82|1280.62|1272.07|1269.87|0
1739370900000|2025-02-12 14:35:00|1282.33|1280.13|1287.49|1285.29|1289.46|1287.26|1279.87|1277.67|0
1739371200000|2025-02-12 14:40:00|1287|1284.8|1292.14|1289.94|1292.88|1290.68|1285.53|1283.33|0
1739371500000|2025-02-12 14:45:00|1291.89|1289.69|1298.13|1295.93|1298.13|1295.93|1291.22|1289.02|0
1739371800000|2025-02-12 14:50:00|1298.25|1296.05|1301.58|1299.38|1303.3|1301.1|1295.18|1292.98|0
1739372100000|2025-02-12 14:55:00|1301.08|1298.88|1300.1|1297.9|1301.58|1299.38|1298.38|1296.18|0
1739372400000|2025-02-12 15:00:00|1299.61|1297.41|1285.71|1283.51|1301.08|1298.88|1285.71|1283.51|0
1739372700000|2025-02-12 15:05:00|1285.34|1283.14|1289.52|1287.32|1292.23|1290.03|1284.12|1281.92|0
1739373000000|2025-02-12 15:10:00|1289.77|1287.57|1285.16|1282.96|1291|1288.8|1282.64|1280.44|0
1739373300000|2025-02-12 15:15:00|1285.4|1283.2|1298.81|1296.61|1299.06|1296.86|1284.42|1282.22|0
1739373600000|2025-02-12 15:20:00|1298.56|1296.36|1305.95|1303.75|1309.64|1307.44|1297.09|1294.89|0
1739373900000|2025-02-12 15:25:00|1305.7|1303.5|1301.08|1298.88|1308.16|1305.96|1298.62|1296.42|0
1739374200000|2025-02-12 15:30:00|1301.33|1299.13|1304.53|1302.33|1305.51|1303.31|1300.84|1298.64|0
1739374500000|2025-02-12 15:35:00|1304.28|1302.08|1314.62|1312.42|1319.05|1316.85|1303.3|1301.1|0
1739374800000|2025-02-12 15:40:00|1314.37|1312.17|1311.17|1308.97|1314.62|1312.42|1308.22|1306.02|0
1739375100000|2025-02-12 15:45:00|1311.66|1309.46|1306.74|1304.54|1312.16|1309.96|1304.77|1302.57|0
1739375400000|2025-02-12 15:50:00|1307.73|1305.53|1309.94|1307.74|1310.43|1308.23|1306|1303.8|0
1739375700000|2025-02-12 15:55:00|1309.69|1307.49|1310.68|1308.48|1311.66|1309.46|1308.96|1306.76|0
1739376000000|2025-02-12 16:00:00|1310.19|1307.99|1306|1303.8|1310.68|1308.48|1305.26|1303.06|0
1739376300000|2025-02-12 16:05:00|1305.51|1303.31|1300.83|1298.63|1306.74|1304.54|1300.59|1298.39|0
1739376600000|2025-02-12 16:10:00|1302.31|1300.11|1296.41|1294.21|1304.28|1302.08|1294.19|1291.99|0
1739376900000|2025-02-12 16:15:00|1295.91|1293.71|1295.94|1293.74|1297.39|1295.19|1294.44|1292.24|0
1739377200000|2025-02-12 16:20:00|1296.68|1294.48|1292.99|1290.79|1297.66|1295.46|1290.29|1288.09|0
1739377500000|2025-02-12 16:25:00|1292.74|1290.54|1292.99|1290.79|1292.99|1290.79|1288.32|1286.12|0
1739377800000|2025-02-12 16:30:00|1292.5|1290.3|1295.45|1293.25|1296.92|1294.72|1292.5|1290.3|0
1739378100000|2025-02-12 16:35:00|1295.56|1293.36|1300.34|1298.14|1301.57|1299.37|1294.95|1292.75|0
1739378400000|2025-02-12 16:40:00|1299.85|1297.65|1307.75|1305.55|1307.99|1305.79|1299.85|1297.65|0
1739378700000|2025-02-12 16:45:00|1307.26|1305.06|1307.23|1305.03|1308.21|1306.01|1304.52|1302.32|0
1739379000000|2025-02-12 16:50:00|1307.72|1305.52|1313.38|1311.18|1314.37|1312.17|1307.23|1305.03|0
1739379300000|2025-02-12 16:55:00|1313.14|1310.94|1320.77|1318.57|1321.75|1319.55|1313.14|1310.94|0
1739379600000|2025-02-12 17:00:00|1320.27|1318.07|1320.03|1317.83|1323.97|1321.77|1318.8|1316.6|0
1739379900000|2025-02-12 17:05:00|1319.54|1317.34|1319.54|1317.34|1322|1319.8|1317.32|1315.12|0
1739380200000|2025-02-12 17:10:00|1319.78|1317.58|1323.29|1321.09|1326|1323.8|1317.38|1315.18|0
1739380500000|2025-02-12 17:15:00|1323.53|1321.33|1323.04|1320.84|1326.24|1324.04|1322.3|1320.1|0
1739380800000|2025-02-12 17:20:00|1322.55|1320.35|1324.27|1322.07|1325.99|1323.79|1322.3|1320.1|0
1739381100000|2025-02-12 17:25:00|1324.02|1321.82|1324.27|1322.07|1325.99|1323.79|1323.04|1320.84|0
1739381400000|2025-02-12 17:30:00|1322.55|1320.35|1323.78|1321.58|1325.26|1323.06|1320.82|1318.62|0
1739381700000|2025-02-12 17:35:00|1324.02|1321.82|1321.56|1319.36|1324.76|1322.56|1320.58|1318.38|0
1739382000000|2025-02-12 17:40:00|1321.32|1319.12|1318.85|1316.65|1321.56|1319.36|1317.62|1315.42|0
1739382300000|2025-02-12 17:45:00|1319.1|1316.9|1325.01|1322.81|1327.47|1325.27|1318.61|1316.41|0
1739382600000|2025-02-12 17:50:00|1325.25|1323.05|1328.7|1326.5|1328.7|1326.5|1324.27|1322.07|0
1739382900000|2025-02-12 17:55:00|1328.46|1326.26|1330.21|1328.01|1331.41|1329.21|1327.72|1325.52|0
1739383200000|2025-02-12 18:00:00|1330.45|1328.25|1326.27|1324.07|1331.93|1329.73|1326.27|1324.07|0
1739383500000|2025-02-12 18:05:00|1326.76|1324.56|1325.53|1323.33|1328.48|1326.28|1323.8|1321.6|0
1739383800000|2025-02-12 18:10:00|1325.28|1323.08|1327.01|1324.81|1327.01|1324.81|1324.05|1321.85|0
1739384100000|2025-02-12 18:15:00|1326.76|1324.56|1323.56|1321.36|1327.5|1325.3|1323.07|1320.87|0
1739384400000|2025-02-12 18:20:00|1323.31|1321.11|1323.56|1321.36|1324.79|1322.59|1321.59|1319.39|0
1739384700000|2025-02-12 18:25:00|1323.31|1321.11|1322.08|1319.88|1324.79|1322.59|1319.62|1317.42|0
1739385000000|2025-02-12 18:30:00|1322.33|1320.13|1323.06|1320.86|1324.05|1321.85|1320.85|1318.65|0
1739385300000|2025-02-12 18:35:00|1322.82|1320.62|1322.82|1320.62|1323.8|1321.6|1321.59|1319.39|0
1739385600000|2025-02-12 18:40:00|1323.06|1320.86|1316.42|1314.22|1323.31|1321.11|1315.92|1313.72|0
1739385900000|2025-02-12 18:45:00|1315.92|1313.72|1317.89|1315.69|1319.86|1317.66|1315.92|1313.72|0
1739386200000|2025-02-12 18:50:00|1317.4|1315.2|1319.86|1317.66|1321.34|1319.14|1317.16|1314.96|0
1739386500000|2025-02-12 18:55:00|1320.11|1317.91|1318.63|1316.43|1321.09|1318.89|1318.14|1315.94|0
1739386800000|2025-02-12 19:00:00|1317.89|1315.69|1315.43|1313.23|1318.63|1316.43|1314.94|1312.74|0
1739387100000|2025-02-12 19:05:00|1315.19|1312.99|1316.17|1313.97|1316.91|1314.71|1311.99|1309.79|0
1739387400000|2025-02-12 19:10:00|1315.92|1313.72|1313.46|1311.26|1315.92|1313.72|1312.23|1310.03|0
1739387700000|2025-02-12 19:15:00|1313.22|1311.02|1313.46|1311.26|1314.2|1312|1312.23|1310.03|0
1739388000000|2025-02-12 19:20:00|1313.71|1311.51|1316.91|1314.71|1318.63|1316.43|1312.72|1310.52|0
1739388300000|2025-02-12 19:25:00|1316.66|1314.46|1317.15|1314.95|1319.37|1317.17|1313.71|1311.51|0
1739388600000|2025-02-12 19:30:00|1316.91|1314.71|1320.35|1318.15|1320.6|1318.4|1316.91|1314.71|0
1739388900000|2025-02-12 19:35:00|1320.11|1317.91|1321.34|1319.14|1322.32|1320.12|1319.61|1317.41|0
1739389200000|2025-02-12 19:40:00|1321.83|1319.63|1321.83|1319.63|1322.08|1319.88|1320.84|1318.64|0
1739389500000|2025-02-12 19:45:00|1322.08|1319.88|1327.99|1325.79|1328.48|1326.28|1321.58|1319.38|0
1739389800000|2025-02-12 19:50:00|1327.49|1325.29|1327|1324.8|1327.49|1325.29|1324.54|1322.34|0
1739390100000|2025-02-12 19:55:00|1326.75|1324.55|1325.28|1323.08|1327.74|1325.54|1324.04|1321.84|0
1739390400000|2025-02-12 20:00:00|1326.01|1323.81|1325.03|1322.83|1326.75|1324.55|1323.55|1321.35|0
1739390700000|2025-02-12 20:05:00|1324.78|1322.58|1324.78|1322.58|1326.01|1323.81|1324.04|1321.84|0
1739391000000|2025-02-12 20:10:00|1325.03|1322.83|1324.04|1321.84|1326.51|1324.31|1323.31|1321.11|0
1739391300000|2025-02-12 20:15:00|1323.8|1321.6|1323|1320.8|1324.29|1322.09|1322.26|1320.06|0
1739391600000|2025-02-12 20:20:00|1323.5|1321.3|1323.25|1321.05|1324.23|1322.03|1322.26|1320.06|0
1739391900000|2025-02-12 20:25:00|1323|1320.8|1319.56|1317.36|1324.23|1322.03|1319.56|1317.36|0
1739392200000|2025-02-12 20:30:00|1319.31|1317.11|1321.52|1319.32|1322.02|1319.82|1319.06|1316.86|0
1739392500000|2025-02-12 20:35:00|1321.03|1318.83|1318.82|1316.62|1322.26|1320.06|1318.32|1316.12|0
1739392800000|2025-02-12 20:40:00|1319.06|1316.86|1314.88|1312.68|1320.54|1318.34|1313.65|1311.45|0
1739393100000|2025-02-12 20:45:00|1314.14|1311.94|1314.88|1312.68|1316.35|1314.15|1313.4|1311.2|0
1739393400000|2025-02-12 20:50:00|1315.37|1313.17|1316.11|1313.91|1318.32|1316.12|1312.41|1310.21|0
1739393700000|2025-02-12 20:55:00|1316.6|1314.4|1319.55|1317.35|1321.77|1319.57|1316.6|1314.4|0
1739394000000|2025-02-12 21:00:00|1320.05|1317.85|1319.8|1317.6|1322.75|1320.55|1317.58|1315.38|0
1739394300000|2025-02-12 21:05:00|1320.54|1318.34|1323.37|1321.17|1324.48|1322.28|1320.54|1318.34|0
1739394600000|2025-02-12 21:10:00|1323.49|1321.29|1320.78|1318.58|1323.49|1321.29|1320.66|1318.46|0
1739394900000|2025-02-12 21:15:00|1320.88|1318.48|1321.87|1319.47|1322.48|1320.08|1320.88|1318.48|0
1739395200000|2025-02-12 21:20:00|1321.62|1319.22|1321.38|1318.98|1321.87|1319.47|1320.64|1318.24|0
1739395500000|2025-02-12 21:25:00|1321.62|1319.22|1321.87|1319.47|1322.36|1319.96|1319.65|1317.25|0
1739395800000|2025-02-12 21:30:00|1321.62|1319.22|1322.85|1320.45|1324.08|1321.68|1321.62|1319.22|0
1739396100000|2025-02-12 21:35:00|1323.1|1320.7|1323.1|1320.7|1323.84|1321.44|1322.61|1320.21|0
1739396400000|2025-02-12 21:40:00|1322.85|1320.45|1324.58|1322.18|1324.82|1322.42|1322.85|1320.45|0
1739396700000|2025-02-12 21:45:00|1324.82|1322.42|1327.53|1325.13|1327.53|1325.13|1324.82|1322.42|0
1739397000000|2025-02-12 21:50:00|1327.29|1324.89|1327.53|1325.13|1328.02|1325.62|1327.04|1324.64|0
1739397300000|2025-02-12 21:55:00|1327.78|1325.38|1327.16|1324.76|1327.78|1325.38|1326.79|1324.39|0
1739397600000|2025-02-12 22:00:00|1327.38|1324.98|1326.99|1324.59|1327.42|1325.02|1326.91|1324.51|0
1739397900000|2025-02-12 22:05:00|1327.1|1324.7|1327.34|1324.94|1327.34|1324.94|1326.77|1324.37|0
1739398200000|2025-02-12 22:10:00|1327.38|1324.98|1327.21|1324.81|1327.38|1324.98|1327.13|1324.73|0
1739398500000|2025-02-12 22:15:00|1327.31|1324.91|1327.23|1324.83|1327.31|1324.91|1327.21|1324.81|0
1739398800000|2025-02-12 22:20:00|1327.27|1324.87|1327.31|1324.91|1327.34|1324.94|1327.27|1324.87|0
1739399100000|2025-02-12 22:25:00|1327.34|1324.94|1327.34|1324.94|1327.38|1324.98|1327.27|1324.87|0
1739399400000|2025-02-12 22:30:00|1327.38|1324.98|1327.38|1324.98|1327.42|1325.02|1327.31|1324.91|0
1739399700000|2025-02-12 22:35:00|1327.45|1325.05|1327.49|1325.09|1327.49|1325.09|1327.45|1325.05|0
1739400000000|2025-02-12 22:40:00|1327.78|1325.38|1327.64|1325.24|1327.85|1325.45|1327.6|1325.2|0
1739400300000|2025-02-12 22:45:00|1327.6|1325.2|1327.67|1325.27|1327.67|1325.27|1327.56|1325.16|0
1739400600000|2025-02-12 22:50:00|1328.07|1325.67|1327.56|1325.16|1328.07|1325.67|1327.23|1324.83|0
1739400900000|2025-02-12 22:55:00|1327.53|1325.13|1327.53|1325.13|1327.56|1325.16|1327.2|1324.8|0
1739401200000|2025-02-12 23:00:00|1326.42|1324.02|1325.31|1322.91|1327.89|1325.49|1325.31|1322.91|0
1739401500000|2025-02-12 23:05:00|1325.18|1322.78|1324.57|1322.17|1325.56|1323.16|1324.33|1321.93|0
1739401800000|2025-02-12 23:10:00|1325.43|1323.03|1325.06|1322.66|1326.3|1323.9|1324.57|1322.17|0
1739402100000|2025-02-12 23:15:00|1324.57|1322.17|1325.31|1322.91|1325.8|1323.4|1324.33|1321.93|0
1739402400000|2025-02-12 23:20:00|1325.06|1322.66|1325.56|1323.16|1325.56|1323.16|1324.69|1322.29|0
1739402700000|2025-02-12 23:25:00|1325.43|1323.03|1325.06|1322.66|1325.67|1323.27|1324.57|1322.17|0
1739403000000|2025-02-12 23:30:00|1324.82|1322.42|1325.8|1323.4|1326.05|1323.65|1324.57|1322.17|0
1739403300000|2025-02-12 23:35:00|1325.56|1323.16|1327.03|1324.63|1327.03|1324.63|1325.31|1322.91|0
1739403600000|2025-02-12 23:40:00|1327.28|1324.88|1329.99|1327.59|1330.48|1328.08|1327.28|1324.88|0
1739403900000|2025-02-12 23:45:00|1330.6|1328.2|1331.47|1329.07|1331.71|1329.31|1329.74|1327.34|0
1739404200000|2025-02-12 23:50:00|1331.34|1328.94|1331.47|1329.07|1332.95|1330.55|1331.22|1328.82|0
1739404500000|2025-02-12 23:55:00|1331.71|1329.31|1331.59|1329.19|1332.45|1330.05|1330.97|1328.57|0
1739404800000|2025-02-13 00:00:00|1331.47|1329.07|1330.24|1327.84|1332.21|1329.81|1330.24|1327.84|0
1739405100000|2025-02-13 00:05:00|1330.48|1328.08|1329.74|1327.34|1330.73|1328.33|1329.74|1327.34|0
1739405400000|2025-02-13 00:10:00|1329.86|1327.46|1329.5|1327.1|1329.99|1327.59|1328.63|1326.23|0
1739405700000|2025-02-13 00:15:00|1329.25|1326.85|1328.51|1326.11|1329.5|1327.1|1328.26|1325.86|0
1739406000000|2025-02-13 00:20:00|1328.76|1326.36|1328.76|1326.36|1329.5|1327.1|1328.51|1326.11|0
1739406300000|2025-02-13 00:25:00|1329|1326.6|1330.48|1328.08|1330.73|1328.33|1329|1326.6|0
1739406600000|2025-02-13 00:30:00|1330.73|1328.33|1329.86|1327.46|1330.73|1328.33|1329.74|1327.34|0
1739406900000|2025-02-13 00:35:00|1329.74|1327.34|1330.97|1328.57|1330.97|1328.57|1328.76|1326.36|0
1739407200000|2025-02-13 00:40:00|1330.73|1328.33|1333.19|1330.79|1333.68|1331.28|1330.73|1328.33|0
1739407500000|2025-02-13 00:45:00|1333.06|1330.66|1333.19|1330.79|1333.44|1331.04|1332.7|1330.3|0
1739407800000|2025-02-13 00:50:00|1333.06|1330.66|1332.7|1330.3|1333.19|1330.79|1332.2|1329.8|0
1739408100000|2025-02-13 00:55:00|1332.94|1330.54|1332.2|1329.8|1333.19|1330.79|1331.71|1329.31|0
1739408400000|2025-02-13 01:00:00|1331.71|1329.31|1330.97|1328.57|1332.45|1330.05|1330.48|1328.08|0
1739408700000|2025-02-13 01:05:00|1330.73|1328.33|1332.08|1329.68|1332.2|1329.8|1330.48|1328.08|0
1739409000000|2025-02-13 01:10:00|1332.2|1329.8|1332.45|1330.05|1332.7|1330.3|1331.96|1329.56|0
1739409300000|2025-02-13 01:15:00|1332.7|1330.3|1331.22|1328.82|1332.7|1330.3|1330.72|1328.32|0
1739409600000|2025-02-13 01:20:00|1331.09|1328.69|1331.46|1329.06|1332.2|1329.8|1330.97|1328.57|0
1739409900000|2025-02-13 01:25:00|1331.22|1328.82|1330.23|1327.83|1331.22|1328.82|1329.49|1327.09|0
1739410200000|2025-02-13 01:30:00|1330.13|1327.93|1332.6|1330.4|1332.6|1330.4|1329.39|1327.19|0
1739410500000|2025-02-13 01:35:00|1332.35|1330.15|1332.35|1330.15|1333.33|1331.13|1331.97|1329.77|0
1739410800000|2025-02-13 01:40:00|1332.1|1329.9|1332.22|1330.02|1332.59|1330.39|1331.86|1329.66|0
1739411100000|2025-02-13 01:45:00|1332.1|1329.9|1331.36|1329.16|1332.59|1330.39|1331.12|1328.92|0
1739411400000|2025-02-13 01:50:00|1331.12|1328.92|1331.12|1328.92|1332.1|1329.9|1330.87|1328.67|0
1739411700000|2025-02-13 01:55:00|1330.99|1328.79|1330.87|1328.67|1331.12|1328.92|1330.62|1328.42|0
1739412000000|2025-02-13 02:00:00|1330.62|1328.42|1329.88|1327.68|1330.87|1328.67|1329.88|1327.68|0
1739412300000|2025-02-13 02:05:00|1329.64|1327.44|1327.91|1325.71|1329.64|1327.44|1327.67|1325.47|0
1739412600000|2025-02-13 02:10:00|1328.16|1325.96|1327.91|1325.71|1328.16|1325.96|1327.17|1324.97|0
1739412900000|2025-02-13 02:15:00|1328.16|1325.96|1329.75|1327.55|1329.88|1327.68|1327.91|1325.71|0
1739413200000|2025-02-13 02:20:00|1329.88|1327.68|1329.01|1326.81|1329.88|1327.68|1328.9|1326.7|0
1739413500000|2025-02-13 02:25:00|1328.9|1326.7|1329.64|1327.44|1330.13|1327.93|1328.65|1326.45|0
1739413800000|2025-02-13 02:30:00|1329.88|1327.68|1329.64|1327.44|1330.13|1327.93|1329.64|1327.44|0
1739414100000|2025-02-13 02:35:00|1329.88|1327.68|1330.62|1328.42|1330.87|1328.67|1329.88|1327.68|0
1739414400000|2025-02-13 02:40:00|1330.37|1328.17|1330.87|1328.67|1330.87|1328.67|1329.63|1327.43|0
1739414700000|2025-02-13 02:45:00|1330.62|1328.42|1331.36|1329.16|1331.48|1329.28|1330.49|1328.29|0
1739415000000|2025-02-13 02:50:00|1331.11|1328.91|1330.49|1328.29|1331.36|1329.16|1330.13|1327.93|0
1739415300000|2025-02-13 02:55:00|1330.37|1328.17|1330.37|1328.17|1330.87|1328.67|1330.13|1327.93|0
1739415600000|2025-02-13 03:00:00|1330.62|1328.42|1330.62|1328.42|1330.87|1328.67|1330.37|1328.17|0
1739415900000|2025-02-13 03:05:00|1330.74|1328.54|1332.1|1329.9|1332.71|1330.51|1330.74|1328.54|0
1739416200000|2025-02-13 03:10:00|1332.34|1330.14|1332.59|1330.39|1332.84|1330.64|1332.34|1330.14|0
1739416500000|2025-02-13 03:15:00|1332.22|1330.02|1333.58|1331.38|1333.58|1331.38|1332.22|1330.02|0
1739416800000|2025-02-13 03:20:00|1333.82|1331.62|1333.94|1331.74|1335.42|1333.22|1333.58|1331.38|0
1739417100000|2025-02-13 03:25:00|1333.82|1331.62|1333.33|1331.13|1334.07|1331.87|1333.33|1331.13|0
1739417400000|2025-02-13 03:30:00|1333.82|1331.62|1334.31|1332.11|1335.05|1332.85|1333.58|1331.38|0
1739417700000|2025-02-13 03:35:00|1334.56|1332.36|1334.56|1332.36|1334.56|1332.36|1334.07|1331.87|0
1739418000000|2025-02-13 03:40:00|1334.43|1332.23|1334.31|1332.11|1334.56|1332.36|1334.07|1331.87|0
1739418300000|2025-02-13 03:45:00|1334.43|1332.23|1334.56|1332.36|1334.81|1332.61|1334.31|1332.11|0
1739418600000|2025-02-13 03:50:00|1334.43|1332.23|1333.94|1331.74|1334.56|1332.36|1333.82|1331.62|0
1739418900000|2025-02-13 03:55:00|1334.07|1331.87|1333.82|1331.62|1334.31|1332.11|1333.33|1331.13|0
1739419200000|2025-02-13 04:00:00|1334.07|1331.87|1335.66|1333.46|1335.79|1333.59|1334.07|1331.87|0
1739419500000|2025-02-13 04:05:00|1335.79|1333.59|1336.04|1333.84|1337.02|1334.82|1335.79|1333.59|0
1739419800000|2025-02-13 04:10:00|1336.28|1334.08|1336.28|1334.08|1337.02|1334.82|1336.28|1334.08|0
1739420100000|2025-02-13 04:15:00|1336.16|1333.96|1336.28|1334.08|1336.53|1334.33|1335.79|1333.59|0
1739420400000|2025-02-13 04:20:00|1336.4|1334.2|1336.04|1333.84|1336.4|1334.2|1335.54|1333.34|0
1739420700000|2025-02-13 04:25:00|1335.79|1333.59|1335.54|1333.34|1336.53|1334.33|1335.3|1333.1|0
1739421000000|2025-02-13 04:30:00|1335.79|1333.59|1336.16|1333.96|1336.16|1333.96|1335.54|1333.34|0
1739421300000|2025-02-13 04:35:00|1336.04|1333.84|1336.53|1334.33|1336.78|1334.58|1335.54|1333.34|0
1739421600000|2025-02-13 04:40:00|1336.28|1334.08|1336.28|1334.08|1336.53|1334.33|1336.04|1333.84|0
1739421900000|2025-02-13 04:45:00|1336.04|1333.84|1334.8|1332.6|1336.28|1334.08|1334.8|1332.6|0
1739422200000|2025-02-13 04:50:00|1334.68|1332.48|1334.56|1332.36|1335.05|1332.85|1334.56|1332.36|0
1739422500000|2025-02-13 04:55:00|1334.8|1332.6|1333.82|1331.62|1334.8|1332.6|1333.82|1331.62|0
1739422800000|2025-02-13 05:00:00|1334.06|1331.86|1334.8|1332.6|1335.05|1332.85|1334.06|1331.86|0
1739423100000|2025-02-13 05:05:00|1334.68|1332.48|1334.8|1332.6|1335.3|1333.1|1334.06|1331.86|0
1739423400000|2025-02-13 05:10:00|1334.56|1332.36|1334.06|1331.86|1334.56|1332.36|1333.57|1331.37|0
1739423700000|2025-02-13 05:15:00|1333.82|1331.62|1334.06|1331.86|1334.31|1332.11|1333.82|1331.62|0
1739424000000|2025-02-13 05:20:00|1334.31|1332.11|1333.82|1331.62|1334.43|1332.23|1333.57|1331.37|0
1739424300000|2025-02-13 05:25:00|1333.57|1331.37|1333.57|1331.37|1333.94|1331.74|1333.32|1331.12|0
1739424600000|2025-02-13 05:30:00|1333.82|1331.62|1333.32|1331.12|1333.82|1331.62|1333.32|1331.12|0
1739424900000|2025-02-13 05:35:00|1333.44|1331.24|1333.08|1330.88|1333.82|1331.62|1333.08|1330.88|0
1739425200000|2025-02-13 05:40:00|1332.83|1330.63|1332.09|1329.89|1333.08|1330.88|1331.35|1329.15|0
1739425500000|2025-02-13 05:45:00|1332.34|1330.14|1333.08|1330.88|1333.08|1330.88|1332.09|1329.89|0
1739425800000|2025-02-13 05:50:00|1333.32|1331.12|1332.58|1330.38|1333.32|1331.12|1332.34|1330.14|0
1739426100000|2025-02-13 05:55:00|1332.34|1330.14|1332.58|1330.38|1332.58|1330.38|1332.09|1329.89|0
1739426400000|2025-02-13 06:00:00|1332.45|1330.25|1332.83|1330.63|1333.57|1331.37|1332.34|1330.14|0
1739426700000|2025-02-13 06:05:00|1332.58|1330.38|1334.06|1331.86|1334.06|1331.86|1332.58|1330.38|0
1739427000000|2025-02-13 06:10:00|1333.57|1331.37|1333.84|1331.64|1334.83|1332.63|1333.08|1330.88|0
1739427300000|2025-02-13 06:15:00|1333.96|1331.76|1334.09|1331.89|1334.33|1332.13|1333.84|1331.64|0
1739427600000|2025-02-13 06:20:00|1333.84|1331.64|1332.85|1330.65|1334.09|1331.89|1332.36|1330.16|0
1739427900000|2025-02-13 06:25:00|1332.72|1330.52|1333.35|1331.15|1333.46|1331.26|1332.36|1330.16|0
1739428200000|2025-02-13 06:30:00|1333.22|1331.02|1334.2|1332|1334.58|1332.38|1333.1|1330.9|0
1739428500000|2025-02-13 06:35:00|1334.08|1331.88|1335.07|1332.87|1335.56|1333.36|1333.84|1331.64|0
1739428800000|2025-02-13 06:40:00|1335.32|1333.12|1333.1|1330.9|1335.44|1333.24|1332.85|1330.65|0
1739429100000|2025-02-13 06:45:00|1333.22|1331.02|1330.88|1328.68|1333.34|1331.14|1330.88|1328.68|0
1739429400000|2025-02-13 06:50:00|1331.13|1328.93|1331.13|1328.93|1331.49|1329.29|1330.88|1328.68|0
1739429700000|2025-02-13 06:55:00|1330.88|1328.68|1330.63|1328.43|1331.13|1328.93|1330.39|1328.19|0
1739430000000|2025-02-13 07:00:00|1330.39|1328.19|1330.63|1328.43|1331.13|1328.93|1329.65|1327.45|0
1739430300000|2025-02-13 07:05:00|1330.39|1328.19|1330.14|1327.94|1330.88|1328.68|1328.42|1326.22|0
1739430600000|2025-02-13 07:10:00|1330.39|1328.19|1330.14|1327.94|1331.37|1329.17|1329.89|1327.69|0
1739430900000|2025-02-13 07:15:00|1330.01|1327.81|1331|1328.8|1331.24|1329.04|1329.65|1327.45|0
1739431200000|2025-02-13 07:20:00|1331.13|1328.93|1330.39|1328.19|1331.37|1329.17|1330.14|1327.94|0
1739431500000|2025-02-13 07:25:00|1330.14|1327.94|1330.39|1328.19|1331.12|1328.92|1329.15|1326.95|0
1739431800000|2025-02-13 07:30:00|1329.89|1327.69|1327.43|1325.23|1330.63|1328.43|1327.18|1324.98|0
1739432100000|2025-02-13 07:35:00|1327.3|1325.1|1327.67|1325.47|1327.92|1325.72|1326.44|1324.24|0
1739432400000|2025-02-13 07:40:00|1327.43|1325.23|1325.7|1323.5|1327.67|1325.47|1325.7|1323.5|0
1739432700000|2025-02-13 07:45:00|1326.2|1324|1325.21|1323.01|1326.69|1324.49|1324.72|1322.52|0
1739433000000|2025-02-13 07:50:00|1324.96|1322.76|1322.25|1320.05|1325.46|1323.26|1322.25|1320.05|0
1739433300000|2025-02-13 07:55:00|1322.5|1320.3|1324.83|1322.63|1324.83|1322.63|1322.5|1320.3|0
1739433600000|2025-02-13 08:00:00|1324.22|1322.02|1324.59|1322.39|1324.72|1322.52|1322.37|1320.17|0
1739433900000|2025-02-13 08:05:00|1324.72|1322.52|1320.77|1318.57|1325.21|1323.01|1320.53|1318.33|0
1739434200000|2025-02-13 08:10:00|1320.4|1318.2|1318.8|1316.6|1320.4|1318.2|1317.57|1315.37|0
1739434500000|2025-02-13 08:15:00|1318.56|1316.36|1315.85|1313.65|1318.56|1316.36|1313.63|1311.43|0
1739434800000|2025-02-13 08:20:00|1315.35|1313.15|1311.17|1308.97|1316.59|1314.39|1309.94|1307.74|0
1739435100000|2025-02-13 08:25:00|1310.92|1308.72|1309.2|1307|1310.92|1308.72|1306.98|1304.78|0
1739435400000|2025-02-13 08:30:00|1308.7|1306.5|1306.41|1304.21|1308.87|1306.67|1305.91|1303.71|0
1739435700000|2025-02-13 08:35:00|1306.46|1304.26|1305.72|1303.52|1308.05|1305.85|1303.5|1301.3|0
1739436000000|2025-02-13 08:40:00|1305.97|1303.77|1308.43|1306.23|1308.79|1306.59|1304.73|1302.53|0
1739436300000|2025-02-13 08:45:00|1308.67|1306.47|1308.18|1305.98|1309.66|1307.46|1307.2|1305|0
1739436600000|2025-02-13 08:50:00|1308.05|1305.85|1306.95|1304.75|1308.18|1305.98|1306.21|1304.01|0
1739436900000|2025-02-13 08:55:00|1306.7|1304.5|1306.46|1304.26|1307.2|1305|1305.23|1303.03|0
1739437200000|2025-02-13 09:00:00|1304.98|1302.78|1305.47|1303.27|1306.21|1304.01|1301.29|1299.09|0
1739437500000|2025-02-13 09:05:00|1305.72|1303.52|1305.96|1303.76|1306.7|1304.5|1304.24|1302.04|0
1739437800000|2025-02-13 09:10:00|1306.21|1304.01|1308.92|1306.72|1309.78|1307.58|1305.23|1303.03|0
1739438100000|2025-02-13 09:15:00|1309.16|1306.96|1313.84|1311.64|1313.84|1311.64|1308.92|1306.72|0
1739438400000|2025-02-13 09:20:00|1313.6|1311.4|1314.34|1312.14|1314.83|1312.63|1312.61|1310.41|0
1739438700000|2025-02-13 09:25:00|1314.45|1312.25|1315.57|1313.37|1316.8|1314.6|1314.34|1312.14|0
1739439000000|2025-02-13 09:30:00|1315.81|1313.61|1316.31|1314.11|1316.8|1314.6|1314.83|1312.63|0
1739439300000|2025-02-13 09:35:00|1316.06|1313.86|1316.42|1314.22|1317.05|1314.85|1314.83|1312.63|0
1739439600000|2025-02-13 09:40:00|1316.55|1314.35|1317.05|1314.85|1319.02|1316.82|1316.31|1314.11|0
1739439900000|2025-02-13 09:45:00|1316.8|1314.6|1318.89|1316.69|1319.26|1317.06|1316.31|1314.11|0
1739440200000|2025-02-13 09:50:00|1318.52|1316.32|1318.52|1316.32|1319.13|1316.93|1317.78|1315.58|0
1739440500000|2025-02-13 09:55:00|1318.77|1316.57|1318.28|1316.08|1318.77|1316.57|1317.54|1315.34|0
1739440800000|2025-02-13 10:00:00|1318.77|1316.57|1318.03|1315.83|1319.26|1317.06|1318.03|1315.83|0
1739441100000|2025-02-13 10:05:00|1317.9|1315.7|1317.54|1315.34|1318.77|1316.57|1314.83|1312.63|0
1739441400000|2025-02-13 10:10:00|1317.41|1315.21|1318.77|1316.57|1319.51|1317.31|1317.29|1315.09|0
1739441700000|2025-02-13 10:15:00|1319.01|1316.81|1318.28|1316.08|1319.51|1317.31|1318.15|1315.95|0
1739442000000|2025-02-13 10:20:00|1318.15|1315.95|1317.41|1315.21|1319.01|1316.81|1317.04|1314.84|0
1739442300000|2025-02-13 10:25:00|1317.54|1315.34|1317.16|1314.96|1317.78|1315.58|1317.04|1314.84|0
1739442600000|2025-02-13 10:30:00|1317.29|1315.09|1318.52|1316.32|1319.01|1316.81|1316.06|1313.86|0
1739442900000|2025-02-13 10:35:00|1318.77|1316.57|1320.74|1318.54|1320.74|1318.54|1318.64|1316.44|0
1739443200000|2025-02-13 10:40:00|1320.61|1318.41|1321.35|1319.15|1321.48|1319.28|1320.49|1318.29|0
1739443500000|2025-02-13 10:45:00|1321.6|1319.4|1320.74|1318.54|1321.6|1319.4|1319.87|1317.67|0
1739443800000|2025-02-13 10:50:00|1320.61|1318.41|1320.24|1318.04|1320.74|1318.54|1319.75|1317.55|0
1739444100000|2025-02-13 10:55:00|1320.49|1318.29|1320.24|1318.04|1321.23|1319.03|1319.75|1317.55|0
1739444400000|2025-02-13 11:00:00|1320.49|1318.29|1320|1317.8|1320.74|1318.54|1319.26|1317.06|0
1739444700000|2025-02-13 11:05:00|1320.24|1318.04|1320.49|1318.29|1320.98|1318.78|1319.62|1317.42|0
1739445000000|2025-02-13 11:10:00|1320.36|1318.16|1321.72|1319.52|1321.72|1319.52|1320|1317.8|0
1739445300000|2025-02-13 11:15:00|1321.48|1319.28|1322.79|1320.59|1323.03|1320.83|1321.1|1318.9|0
1739445600000|2025-02-13 11:20:00|1323.03|1320.83|1323.77|1321.57|1324.51|1322.31|1323.03|1320.83|0
1739445900000|2025-02-13 11:25:00|1324.02|1321.82|1324.02|1321.82|1324.76|1322.56|1323.77|1321.57|0
1739446200000|2025-02-13 11:30:00|1324.26|1322.06|1324.02|1321.82|1324.51|1322.31|1323.52|1321.32|0
1739446500000|2025-02-13 11:35:00|1324.14|1321.94|1324.26|1322.06|1324.76|1322.56|1324.02|1321.82|0
1739446800000|2025-02-13 11:40:00|1324.02|1321.82|1323.77|1321.57|1324.26|1322.06|1323.52|1321.32|0
1739447100000|2025-02-13 11:45:00|1324.02|1321.82|1319.21|1317.01|1324.63|1322.43|1313.67|1311.47|0
1739447400000|2025-02-13 11:50:00|1319.45|1317.25|1315.64|1313.44|1320.81|1318.61|1312.44|1310.24|0
1739447700000|2025-02-13 11:55:00|1315.39|1313.19|1318.08|1315.88|1319.06|1316.86|1313.18|1310.98|0
1739448000000|2025-02-13 12:00:00|1319.06|1316.86|1318.81|1316.61|1320.05|1317.85|1316.84|1314.64|0
1739448300000|2025-02-13 12:05:00|1318.93|1316.73|1316.96|1314.76|1320.05|1317.85|1316.1|1313.9|0
1739448600000|2025-02-13 12:10:00|1316.84|1314.64|1313.64|1311.44|1317.34|1315.14|1312.66|1310.46|0
1739448900000|2025-02-13 12:15:00|1313.39|1311.19|1313.39|1311.19|1315.86|1313.66|1312.66|1310.46|0
1739449200000|2025-02-13 12:20:00|1313.89|1311.69|1315.12|1312.92|1315.98|1313.78|1313.39|1311.19|0
1739449500000|2025-02-13 12:25:00|1316.1|1313.9|1316.84|1314.64|1318.19|1315.99|1316.1|1313.9|0
1739449800000|2025-02-13 12:30:00|1316.6|1314.4|1318.32|1316.12|1318.57|1316.37|1316.6|1314.4|0
1739450100000|2025-02-13 12:35:00|1318.07|1315.87|1317.83|1315.63|1318.57|1316.37|1317.58|1315.38|0
1739450400000|2025-02-13 12:40:00|1318.07|1315.87|1317.83|1315.63|1318.81|1316.61|1316.84|1314.64|0
1739450700000|2025-02-13 12:45:00|1317.7|1315.5|1315.73|1313.53|1317.7|1315.5|1314.62|1312.42|0
1739451000000|2025-02-13 12:50:00|1315.61|1313.41|1317.09|1314.89|1317.09|1314.89|1312.65|1310.45|0
1739451300000|2025-02-13 12:55:00|1317.33|1315.13|1317.09|1314.89|1317.58|1315.38|1315.36|1313.16|0
1739451600000|2025-02-13 13:00:00|1316.59|1314.39|1316.35|1314.15|1316.84|1314.64|1315.36|1313.16|0
1739451900000|2025-02-13 13:05:00|1315.97|1313.77|1315.85|1313.65|1316.47|1314.27|1314.87|1312.67|0
1739452200000|2025-02-13 13:10:00|1315.61|1313.41|1314.38|1312.18|1316.59|1314.39|1314.38|1312.18|0
1739452500000|2025-02-13 13:15:00|1314.13|1311.93|1316.59|1314.39|1316.84|1314.64|1313.64|1311.44|0
1739452800000|2025-02-13 13:20:00|1316.84|1314.64|1316.59|1314.39|1317.58|1315.38|1316.1|1313.9|0
1739453100000|2025-02-13 13:25:00|1316.71|1314.51|1317.94|1315.74|1317.94|1315.74|1315.61|1313.41|0
1739453400000|2025-02-13 13:30:00|1321.39|1319.19|1326.07|1323.87|1329.9|1327.7|1310.93|1308.73|0
1739453700000|2025-02-13 13:35:00|1326.69|1324.49|1329.4|1327.2|1331.87|1329.67|1326.32|1324.12|0
1739454000000|2025-02-13 13:40:00|1328.67|1326.47|1330.51|1328.31|1333.1|1330.9|1328.42|1326.22|0
1739454300000|2025-02-13 13:45:00|1330.39|1328.19|1329.9|1327.7|1330.39|1328.19|1325.46|1323.26|0
1739454600000|2025-02-13 13:50:00|1329.4|1327.2|1327.43|1325.23|1330.88|1328.68|1326.45|1324.25|0
1739454900000|2025-02-13 13:55:00|1326.45|1324.25|1331.68|1329.48|1332.17|1329.97|1326.2|1324|0
1739455200000|2025-02-13 14:00:00|1331.43|1329.23|1330.69|1328.49|1331.43|1329.23|1329.21|1327.01|0
1739455500000|2025-02-13 14:05:00|1331.18|1328.98|1329.7|1327.5|1331.18|1328.98|1327.73|1325.53|0
1739455800000|2025-02-13 14:10:00|1329.95|1327.75|1330.94|1328.74|1331.18|1328.98|1328.96|1326.76|0
1739456100000|2025-02-13 14:15:00|1330.44|1328.24|1330.69|1328.49|1330.94|1328.74|1328.47|1326.27|0
1739456400000|2025-02-13 14:20:00|1330.44|1328.24|1332.41|1330.21|1332.66|1330.46|1330.2|1328|0
1739456700000|2025-02-13 14:25:00|1331.92|1329.72|1331.18|1328.98|1332.41|1330.21|1328.96|1326.76|0
1739457000000|2025-02-13 14:30:00|1330.2|1328|1331.18|1328.98|1335.86|1333.66|1328.22|1326.02|0
1739457300000|2025-02-13 14:35:00|1330.93|1328.73|1323.54|1321.34|1332.17|1329.97|1318.86|1316.66|0
1739457600000|2025-02-13 14:40:00|1323.3|1321.1|1329.95|1327.75|1330.19|1327.99|1320.83|1318.63|0
1739457900000|2025-02-13 14:45:00|1330.19|1327.99|1326.01|1323.81|1332.41|1330.21|1324.77|1322.57|0
1739458200000|2025-02-13 14:50:00|1325.76|1323.56|1329.21|1327.01|1329.7|1327.5|1324.77|1322.57|0
1739458500000|2025-02-13 14:55:00|1328.96|1326.76|1333.4|1331.2|1335.86|1333.66|1328.71|1326.51|0
1739458800000|2025-02-13 15:00:00|1334.88|1332.68|1336.35|1334.15|1342.52|1340.32|1333.89|1331.69|0
1739459100000|2025-02-13 15:05:00|1336.6|1334.4|1334.61|1332.41|1338.33|1336.13|1329.43|1327.23|0
1739459400000|2025-02-13 15:10:00|1334.36|1332.16|1338.06|1335.86|1340.77|1338.57|1334.36|1332.16|0
1739459700000|2025-02-13 15:15:00|1338.8|1336.6|1347.01|1344.81|1347.01|1344.81|1338.55|1336.35|0
1739460000000|2025-02-13 15:20:00|1346.51|1344.31|1347.45|1345.25|1349.47|1347.27|1345.03|1342.83|0
1739460300000|2025-02-13 15:25:00|1347.95|1345.75|1346.22|1344.02|1348.69|1346.49|1342.27|1340.07|0
1739460600000|2025-02-13 15:30:00|1345.97|1343.77|1349.18|1346.98|1350.41|1348.21|1345.23|1343.03|0
1739460900000|2025-02-13 15:35:00|1348.93|1346.73|1354.6|1352.4|1355.84|1353.64|1348.69|1346.49|0
1739461200000|2025-02-13 15:40:00|1354.85|1352.65|1357.86|1355.66|1360.33|1358.13|1354.85|1352.65|0
1739461500000|2025-02-13 15:45:00|1358.11|1355.91|1356.63|1354.43|1358.6|1356.4|1355.39|1353.19|0
1739461800000|2025-02-13 15:50:00|1356.13|1353.93|1355.39|1353.19|1357.37|1355.17|1353.91|1351.71|0
1739462100000|2025-02-13 15:55:00|1354.9|1352.7|1356.38|1354.18|1356.38|1354.18|1352.19|1349.99|0
1739462400000|2025-02-13 16:00:00|1356.63|1354.43|1356.13|1353.93|1356.87|1354.67|1354.9|1352.7|0
1739462700000|2025-02-13 16:05:00|1356.38|1354.18|1357.61|1355.41|1359.83|1357.63|1355.88|1353.68|0
1739463000000|2025-02-13 16:10:00|1357.36|1355.16|1359.34|1357.14|1360.32|1358.12|1357.36|1355.16|0
1739463300000|2025-02-13 16:15:00|1359.09|1356.89|1359.18|1356.98|1359.34|1357.14|1355.39|1353.19|0
1739463600000|2025-02-13 16:20:00|1358.94|1356.74|1358.44|1356.24|1358.94|1356.74|1355.98|1353.78|0
1739463900000|2025-02-13 16:25:00|1358.69|1356.49|1352.77|1350.57|1358.69|1356.49|1351.79|1349.59|0
1739464200000|2025-02-13 16:30:00|1352.53|1350.33|1353.49|1351.29|1353.49|1351.29|1349.57|1347.37|0
1739464500000|2025-02-13 16:35:00|1353.73|1351.53|1351.27|1349.07|1354.97|1352.77|1351.02|1348.82|0
1739464800000|2025-02-13 16:40:00|1352.01|1349.81|1352.28|1350.08|1353.26|1351.06|1350.8|1348.6|0
1739465100000|2025-02-13 16:45:00|1351.78|1349.58|1352.77|1350.57|1353.02|1350.82|1351.78|1349.58|0
1739465400000|2025-02-13 16:50:00|1352.52|1350.32|1349.07|1346.87|1354.25|1352.05|1348.58|1346.38|0
1739465700000|2025-02-13 16:55:00|1348.33|1346.13|1346.83|1344.63|1348.33|1346.13|1343.13|1340.93|0
1739466000000|2025-02-13 17:00:00|1346.09|1343.89|1350.03|1347.83|1350.28|1348.08|1343|1340.8|0
1739466300000|2025-02-13 17:05:00|1349.29|1347.09|1350.03|1347.83|1352.5|1350.3|1349.05|1346.85|0
1739466600000|2025-02-13 17:10:00|1350.28|1348.08|1347.93|1345.73|1351.02|1348.82|1345.84|1343.64|0
1739466900000|2025-02-13 17:15:00|1348.06|1345.86|1347.07|1344.87|1349.54|1347.34|1347.07|1344.87|0
1739467200000|2025-02-13 17:20:00|1346.83|1344.63|1350.77|1348.57|1351.02|1348.82|1346.83|1344.63|0
1739467500000|2025-02-13 17:25:00|1350.52|1348.32|1350.89|1348.69|1351.76|1349.56|1349.54|1347.34|0
1739467800000|2025-02-13 17:30:00|1350.52|1348.32|1351.07|1348.87|1351.31|1349.11|1348.31|1346.11|0
1739468100000|2025-02-13 17:35:00|1350.82|1348.62|1350.57|1348.37|1351.81|1349.61|1350.33|1348.13|0
1739468400000|2025-02-13 17:40:00|1350.82|1348.62|1350.82|1348.62|1351.56|1349.36|1349.09|1346.89|0
1739468700000|2025-02-13 17:45:00|1350.57|1348.37|1354.52|1352.32|1355.26|1353.06|1350.57|1348.37|0
1739469000000|2025-02-13 17:50:00|1354.27|1352.07|1351.31|1349.11|1354.27|1352.07|1349.83|1347.63|0
1739469300000|2025-02-13 17:55:00|1351.07|1348.87|1347.61|1345.41|1351.56|1349.36|1343.67|1341.47|0
1739469600000|2025-02-13 18:00:00|1347.37|1345.17|1345.89|1343.69|1347.81|1345.61|1343.67|1341.47|0
1739469900000|2025-02-13 18:05:00|1346.13|1343.93|1345.89|1343.69|1346.63|1344.43|1344.9|1342.7|0
1739470200000|2025-02-13 18:10:00|1345.64|1343.44|1347.86|1345.66|1348.84|1346.64|1344.9|1342.7|0
1739470500000|2025-02-13 18:15:00|1348.11|1345.91|1338.99|1336.79|1348.11|1345.91|1335.78|1333.58|0
1739470800000|2025-02-13 18:20:00|1337.75|1335.55|1345.89|1343.69|1346.62|1344.42|1337.75|1335.55|0
1739471100000|2025-02-13 18:25:00|1346.62|1344.42|1348.1|1345.9|1349.58|1347.38|1345.64|1343.44|0
1739471400000|2025-02-13 18:30:00|1347.61|1345.41|1348.84|1346.64|1350.32|1348.12|1346.63|1344.43|0
1739471700000|2025-02-13 18:35:00|1348.47|1346.27|1353.03|1350.83|1353.03|1350.83|1348.35|1346.15|0
1739472000000|2025-02-13 18:40:00|1353.77|1351.57|1348.6|1346.4|1354.02|1351.82|1339.23|1337.03|0
1739472300000|2025-02-13 18:45:00|1348.84|1346.64|1351.67|1349.47|1353.04|1350.84|1345.89|1343.69|0
1739472600000|2025-02-13 18:50:00|1351.56|1349.36|1351.56|1349.36|1353.04|1350.84|1345.64|1343.44|0
1739472900000|2025-02-13 18:55:00|1352.3|1350.1|1357.7|1355.5|1357.74|1355.54|1349.81|1347.61|0
1739473200000|2025-02-13 19:00:00|1357.45|1355.25|1362.38|1360.18|1362.63|1360.43|1356.22|1354.02|0
1739473500000|2025-02-13 19:05:00|1362.14|1359.94|1365.59|1363.39|1367.07|1364.87|1360.66|1358.46|0
1739473800000|2025-02-13 19:10:00|1366.08|1363.88|1365.88|1363.68|1366.38|1364.18|1363.12|1360.92|0
1739474100000|2025-02-13 19:15:00|1365.64|1363.44|1367.61|1365.41|1369.34|1367.14|1365.39|1363.19|0
1739474400000|2025-02-13 19:20:00|1367.86|1365.66|1366.62|1364.42|1369.34|1367.14|1365.88|1363.68|0
1739474700000|2025-02-13 19:25:00|1366.13|1363.93|1368.1|1365.9|1368.6|1366.4|1365.64|1363.44|0
1739475000000|2025-02-13 19:30:00|1367.86|1365.66|1371.56|1369.36|1372.3|1370.1|1366.87|1364.67|0
1739475300000|2025-02-13 19:35:00|1371.06|1368.86|1372.79|1370.59|1374.27|1372.07|1370.82|1368.62|0
1739475600000|2025-02-13 19:40:00|1372.54|1370.34|1370.82|1368.62|1372.54|1370.34|1370.08|1367.88|0
1739475900000|2025-02-13 19:45:00|1370.57|1368.37|1372.54|1370.34|1372.79|1370.59|1369.83|1367.63|0
1739476200000|2025-02-13 19:50:00|1372.79|1370.59|1376.51|1374.31|1377.99|1375.79|1372.79|1370.59|0
1739476500000|2025-02-13 19:55:00|1377.01|1374.81|1374.29|1372.09|1377.25|1375.05|1373.06|1370.86|0
1739476800000|2025-02-13 20:00:00|1374.54|1372.34|1376.27|1374.07|1377.25|1375.05|1373.8|1371.6|0
1739477100000|2025-02-13 20:05:00|1375.77|1373.57|1377.99|1375.79|1378.98|1376.78|1375.53|1373.33|0
1739477400000|2025-02-13 20:10:00|1377.5|1375.3|1377.99|1375.79|1378.98|1376.78|1376.51|1374.31|0
1739477700000|2025-02-13 20:15:00|1378.24|1376.04|1381.69|1379.49|1382.19|1379.99|1377.99|1375.79|0
1739478000000|2025-02-13 20:20:00|1381.94|1379.74|1378.73|1376.53|1381.94|1379.74|1378.49|1376.29|0
1739478300000|2025-02-13 20:25:00|1378.49|1376.29|1380.95|1378.75|1380.95|1378.75|1377.01|1374.81|0
1739478600000|2025-02-13 20:30:00|1378.73|1376.53|1377.99|1375.79|1379.97|1377.77|1377.25|1375.05|0
1739478900000|2025-02-13 20:35:00|1377.75|1375.55|1379.97|1377.77|1380.21|1378.01|1377.5|1375.3|0
1739479200000|2025-02-13 20:40:00|1380.21|1378.01|1376.76|1374.56|1380.21|1378.01|1376.51|1374.31|0
1739479500000|2025-02-13 20:45:00|1376.38|1374.18|1379.47|1377.27|1379.72|1377.52|1376.26|1374.06|0
1739479800000|2025-02-13 20:50:00|1379.23|1377.03|1379.47|1377.27|1380.46|1378.26|1377|1374.8|0
1739480100000|2025-02-13 20:55:00|1379.23|1377.03|1381.45|1379.25|1384.66|1382.46|1377.75|1375.55|0
1739480400000|2025-02-13 21:00:00|1382.19|1379.99|1378.24|1376.04|1382.19|1379.99|1378.24|1376.04|0
1739480700000|2025-02-13 21:05:00|1378.49|1376.29|1381.69|1379.49|1382.68|1380.48|1377.75|1375.55|0
1739481000000|2025-02-13 21:10:00|1381.2|1379|1379.47|1377.27|1381.69|1379.49|1379.47|1377.27|0
1739481300000|2025-02-13 21:15:00|1379.72|1377.52|1379.08|1376.68|1380.81|1378.41|1379.08|1376.68|0
1739481600000|2025-02-13 21:20:00|1378.83|1376.43|1379.33|1376.93|1379.57|1377.17|1378.09|1375.69|0
1739481900000|2025-02-13 21:25:00|1379.57|1377.17|1379.57|1377.17|1380.31|1377.91|1379.08|1376.68|0
1739482200000|2025-02-13 21:30:00|1379.33|1376.93|1379.82|1377.42|1380.19|1377.79|1379.08|1376.68|0
1739482500000|2025-02-13 21:35:00|1380.07|1377.67|1380.56|1378.16|1380.56|1378.16|1379.82|1377.42|0
1739482800000|2025-02-13 21:40:00|1380.31|1377.91|1381.3|1378.9|1381.55|1379.15|1380.31|1377.91|0
1739483100000|2025-02-13 21:45:00|1381.05|1378.65|1382.04|1379.64|1382.29|1379.89|1381.05|1378.65|0
1739483400000|2025-02-13 21:50:00|1381.79|1379.39|1380.81|1378.41|1381.79|1379.39|1380.56|1378.16|0
1739483700000|2025-02-13 21:55:00|1380.56|1378.16|1379.2|1376.8|1381.05|1378.65|1379.08|1376.68|0
1739484000000|2025-02-13 22:00:00|1379.53|1377.13|1378.81|1376.41|1379.82|1377.42|1378.49|1376.09|0
1739484300000|2025-02-13 22:05:00|1378.7|1376.3|1379.21|1376.81|1379.21|1376.81|1378.49|1376.09|0
1739484600000|2025-02-13 22:10:00|1379.06|1376.66|1379.21|1376.81|1379.21|1376.81|1378.99|1376.59|0
1739484900000|2025-02-13 22:15:00|1379.28|1376.88|1379.46|1377.06|1379.46|1377.06|1378.95|1376.55|0
1739485200000|2025-02-13 22:20:00|1378.88|1376.48|1379.53|1377.13|1379.53|1377.13|1378.88|1376.48|0
1739485500000|2025-02-13 22:25:00|1379.57|1377.17|1379.57|1377.17|1379.6|1377.2|1379.57|1377.17|0
1739486400000|2025-02-13 22:40:00|1379.82|1377.42|1379.78|1377.38|1379.82|1377.42|1379.71|1377.31|0
1739486700000|2025-02-13 22:45:00|1379.42|1377.02|1378.95|1376.55|1379.42|1377.02|1378.3|1375.9|0
1739487000000|2025-02-13 22:50:00|1378.77|1376.37|1378.55|1376.15|1378.81|1376.41|1377.97|1375.57|0
1739487300000|2025-02-13 22:55:00|1378.73|1376.33|1378.59|1376.19|1378.95|1376.55|1378.41|1376.01|0
1739487600000|2025-02-13 23:00:00|1378.95|1376.55|1379.57|1377.17|1382.16|1379.76|1378.95|1376.55|0
1739487900000|2025-02-13 23:05:00|1380.18|1377.78|1380.31|1377.91|1380.8|1378.4|1379.32|1376.92|0
1739488200000|2025-02-13 23:10:00|1380.56|1378.16|1381.79|1379.39|1382.29|1379.89|1379.82|1377.42|0
1739488500000|2025-02-13 23:15:00|1382.04|1379.64|1381.3|1378.9|1382.04|1379.64|1380.8|1378.4|0
1739488800000|2025-02-13 23:20:00|1381.17|1378.77|1383.27|1380.87|1383.88|1381.48|1381.17|1378.77|0
1739489100000|2025-02-13 23:25:00|1383.03|1380.63|1383.03|1380.63|1383.77|1381.37|1382.78|1380.38|0
1739489400000|2025-02-13 23:30:00|1382.78|1380.38|1380.06|1377.66|1383.27|1380.87|1379.57|1377.17|0
1739489700000|2025-02-13 23:35:00|1380.31|1377.91|1380.43|1378.03|1380.8|1378.4|1379.57|1377.17|0
1739490000000|2025-02-13 23:40:00|1380.56|1378.16|1380.56|1378.16|1381.05|1378.65|1380.06|1377.66|0
1739490300000|2025-02-13 23:45:00|1380.8|1378.4|1381.05|1378.65|1381.3|1378.9|1380.56|1378.16|0
1739490600000|2025-02-13 23:50:00|1381.3|1378.9|1380.56|1378.16|1381.3|1378.9|1380.56|1378.16|0
1739490900000|2025-02-13 23:55:00|1380.8|1378.4|1380.8|1378.4|1381.3|1378.9|1380.06|1377.66|0
1739491200000|2025-02-14 00:00:00|1381.05|1378.65|1381.54|1379.14|1383.27|1380.87|1381.05|1378.65|0
1739491500000|2025-02-14 00:05:00|1381.3|1378.9|1379.44|1377.04|1381.54|1379.14|1379.44|1377.04|0
1739491800000|2025-02-14 00:10:00|1379.57|1377.17|1380.06|1377.66|1380.56|1378.16|1378.83|1376.43|0
1739492100000|2025-02-14 00:15:00|1380.43|1378.03|1382.53|1380.13|1382.53|1380.13|1380.31|1377.91|0
1739492400000|2025-02-14 00:20:00|1382.4|1380|1382.28|1379.88|1383.27|1380.87|1382.04|1379.64|0
1739492700000|2025-02-14 00:25:00|1382.4|1380|1383.14|1380.74|1383.76|1381.36|1382.4|1380|0
1739493000000|2025-02-14 00:30:00|1383.02|1380.62|1382.04|1379.64|1383.02|1380.62|1382.04|1379.64|0
1739493300000|2025-02-14 00:35:00|1382.15|1379.75|1382.28|1379.88|1382.53|1380.13|1382.04|1379.64|0
1739493600000|2025-02-14 00:40:00|1382.53|1380.13|1383.02|1380.62|1383.02|1380.62|1382.04|1379.64|0
1739493900000|2025-02-14 00:45:00|1382.89|1380.49|1382.04|1379.64|1382.89|1380.49|1381.79|1379.39|0
1739494200000|2025-02-14 00:50:00|1381.79|1379.39|1382.53|1380.13|1383.02|1380.62|1381.54|1379.14|0
1739494500000|2025-02-14 00:55:00|1382.4|1380|1382.04|1379.64|1382.4|1380|1381.54|1379.14|0
1739494800000|2025-02-14 01:00:00|1381.79|1379.39|1382.53|1380.13|1382.53|1380.13|1381.54|1379.14|0
1739495100000|2025-02-14 01:05:00|1383.02|1380.62|1384.01|1381.61|1385|1382.6|1383.02|1380.62|0
1739495400000|2025-02-14 01:10:00|1384.26|1381.86|1384.01|1381.61|1384.26|1381.86|1383.76|1381.36|0
1739495700000|2025-02-14 01:15:00|1384.26|1381.86|1383.52|1381.12|1384.26|1381.86|1382.28|1379.88|0
1739496000000|2025-02-14 01:20:00|1383.76|1381.36|1384.01|1381.61|1384.75|1382.35|1383.76|1381.36|0
1739496300000|2025-02-14 01:25:00|1383.76|1381.36|1385.24|1382.84|1385.49|1383.09|1383.76|1381.36|0
1739496600000|2025-02-14 01:30:00|1385.14|1382.94|1387.86|1385.66|1388.11|1385.91|1384.52|1382.32|0
1739496900000|2025-02-14 01:35:00|1387.48|1385.28|1388.35|1386.15|1388.85|1386.65|1386.38|1384.18|0
1739497200000|2025-02-14 01:40:00|1388.6|1386.4|1388.35|1386.15|1389.09|1386.89|1387.61|1385.41|0
1739497500000|2025-02-14 01:45:00|1388.11|1385.91|1387.73|1385.53|1388.85|1386.65|1387.61|1385.41|0
1739497800000|2025-02-14 01:50:00|1387.86|1385.66|1388.96|1386.76|1389.09|1386.89|1387.61|1385.41|0
1739498100000|2025-02-14 01:55:00|1389.09|1386.89|1390.08|1387.88|1390.08|1387.88|1388.85|1386.65|0
1739498400000|2025-02-14 02:00:00|1389.71|1387.51|1390.08|1387.88|1390.08|1387.88|1389.34|1387.14|0
1739498700000|2025-02-14 02:05:00|1389.83|1387.63|1390.57|1388.37|1391.07|1388.87|1389.83|1387.63|0
1739499000000|2025-02-14 02:10:00|1390.45|1388.25|1389.83|1387.63|1391.07|1388.87|1389.83|1387.63|0
1739499300000|2025-02-14 02:15:00|1390.08|1387.88|1390.08|1387.88|1390.33|1388.13|1389.09|1386.89|0
1739499600000|2025-02-14 02:20:00|1390.33|1388.13|1389.83|1387.63|1390.33|1388.13|1389.59|1387.39|0
1739499900000|2025-02-14 02:25:00|1389.59|1387.39|1389.59|1387.39|1390.08|1387.88|1389.59|1387.39|0
1739500200000|2025-02-14 02:30:00|1389.34|1387.14|1389.34|1387.14|1390.08|1387.88|1388.85|1386.65|0
1739500500000|2025-02-14 02:35:00|1389.46|1387.26|1390.82|1388.62|1390.82|1388.62|1389.46|1387.26|0
1739500800000|2025-02-14 02:40:00|1391.31|1389.11|1390.33|1388.13|1391.31|1389.11|1389.59|1387.39|0
1739501100000|2025-02-14 02:45:00|1390.2|1388|1389.83|1387.63|1390.57|1388.37|1389.83|1387.63|0
1739501400000|2025-02-14 02:50:00|1390.08|1387.88|1390.33|1388.13|1390.57|1388.37|1389.83|1387.63|0
1739501700000|2025-02-14 02:55:00|1390.08|1387.88|1390.08|1387.88|1390.2|1388|1389.59|1387.39|0
1739502000000|2025-02-14 03:00:00|1390.33|1388.13|1389.83|1387.63|1390.57|1388.37|1389.59|1387.39|0
1739502300000|2025-02-14 03:05:00|1389.59|1387.39|1388.35|1386.15|1389.59|1387.39|1388.35|1386.15|0
1739502600000|2025-02-14 03:10:00|1388.6|1386.4|1388.84|1386.64|1388.84|1386.64|1388.35|1386.15|0
1739502900000|2025-02-14 03:15:00|1388.72|1386.52|1388.35|1386.15|1388.72|1386.52|1388.35|1386.15|0
1739503200000|2025-02-14 03:20:00|1388.47|1386.27|1388.1|1385.9|1388.6|1386.4|1388.1|1385.9|0
1739503500000|2025-02-14 03:25:00|1387.86|1385.66|1388.6|1386.4|1388.72|1386.52|1387.86|1385.66|0
1739503800000|2025-02-14 03:30:00|1388.35|1386.15|1388.35|1386.15|1388.84|1386.64|1388.1|1385.9|0
1739504100000|2025-02-14 03:35:00|1388.47|1386.27|1388.84|1386.64|1388.84|1386.64|1388.35|1386.15|0
1739504400000|2025-02-14 03:40:00|1389.09|1386.89|1388.84|1386.64|1389.09|1386.89|1388.6|1386.4|0
1739504700000|2025-02-14 03:45:00|1388.6|1386.4|1389.58|1387.38|1389.83|1387.63|1388.6|1386.4|0
1739505000000|2025-02-14 03:50:00|1389.83|1387.63|1390.33|1388.13|1390.33|1388.13|1389.46|1387.26|0
1739505300000|2025-02-14 03:55:00|1390.57|1388.37|1390.08|1387.88|1390.57|1388.37|1390.08|1387.88|0
1739505600000|2025-02-14 04:00:00|1389.83|1387.63|1389.58|1387.38|1390.08|1387.88|1389.58|1387.38|0
1739505900000|2025-02-14 04:05:00|1389.83|1387.63|1389.34|1387.14|1390.33|1388.13|1389.09|1386.89|0
1739506200000|2025-02-14 04:10:00|1389.58|1387.38|1389.58|1387.38|1389.58|1387.38|1389.34|1387.14|0
1739506500000|2025-02-14 04:15:00|1389.46|1387.26|1389.34|1387.14|1389.58|1387.38|1389.34|1387.14|0
1739506800000|2025-02-14 04:20:00|1389.46|1387.26|1389.46|1387.26|1389.58|1387.38|1389.34|1387.14|0
1739507100000|2025-02-14 04:25:00|1389.58|1387.38|1389.34|1387.14|1390.08|1387.88|1389.34|1387.14|0
1739507400000|2025-02-14 04:30:00|1389.58|1387.38|1389.34|1387.14|1389.58|1387.38|1389.09|1386.89|0
1739507700000|2025-02-14 04:35:00|1389.58|1387.38|1389.83|1387.63|1389.83|1387.63|1389.34|1387.14|0
1739508000000|2025-02-14 04:40:00|1390.08|1387.88|1390.08|1387.88|1390.08|1387.88|1389.58|1387.38|0
1739508300000|2025-02-14 04:45:00|1389.83|1387.63|1390.32|1388.12|1390.32|1388.12|1389.83|1387.63|0
1739508600000|2025-02-14 04:50:00|1390.08|1387.88|1389.83|1387.63|1390.08|1387.88|1389.58|1387.38|0
1739508900000|2025-02-14 04:55:00|1390.08|1387.88|1390.08|1387.88|1390.2|1388|1390.08|1387.88|0
1739509200000|2025-02-14 05:00:00|1390.32|1388.12|1390.32|1388.12|1390.82|1388.62|1390.08|1387.88|0
1739509500000|2025-02-14 05:05:00|1390.08|1387.88|1389.34|1387.14|1390.32|1388.12|1389.09|1386.89|0
1739509800000|2025-02-14 05:10:00|1389.21|1387.01|1389.34|1387.14|1389.58|1387.38|1389.09|1386.89|0
1739510100000|2025-02-14 05:15:00|1389.58|1387.38|1389.58|1387.38|1389.83|1387.63|1389.34|1387.14|0
1739510400000|2025-02-14 05:20:00|1389.83|1387.63|1389.34|1387.14|1389.83|1387.63|1389.09|1386.89|0
1739510700000|2025-02-14 05:25:00|1389.09|1386.89|1388.84|1386.64|1389.21|1387.01|1388.84|1386.64|0
1739511000000|2025-02-14 05:30:00|1388.59|1386.39|1387.61|1385.41|1388.59|1386.39|1387.61|1385.41|0
1739511300000|2025-02-14 05:35:00|1387.85|1385.65|1386.62|1384.42|1388.35|1386.15|1386.49|1384.29|0
1739511600000|2025-02-14 05:40:00|1386.37|1384.17|1386.87|1384.67|1387.11|1384.91|1386.13|1383.93|0
1739511900000|2025-02-14 05:45:00|1386.62|1384.42|1385.88|1383.68|1386.87|1384.67|1385.63|1383.43|0
1739512200000|2025-02-14 05:50:00|1386.13|1383.93|1386.37|1384.17|1386.62|1384.42|1385.88|1383.68|0
1739512500000|2025-02-14 05:55:00|1386.13|1383.93|1386.37|1384.17|1386.62|1384.42|1386.13|1383.93|0
1739512800000|2025-02-14 06:00:00|1386.13|1383.93|1387.11|1384.91|1387.11|1384.91|1386|1383.8|0
1739513100000|2025-02-14 06:05:00|1387.36|1385.16|1386.87|1384.67|1387.36|1385.16|1386.87|1384.67|0
1739513400000|2025-02-14 06:10:00|1387.11|1384.91|1388.1|1385.9|1388.1|1385.9|1386.87|1384.67|0
1739513700000|2025-02-14 06:15:00|1387.97|1385.77|1387.72|1385.52|1388.35|1386.15|1387.36|1385.16|0
1739514000000|2025-02-14 06:20:00|1387.85|1385.65|1386.98|1384.78|1387.85|1385.65|1386.87|1384.67|0
1739514300000|2025-02-14 06:25:00|1387.11|1384.91|1386.37|1384.17|1387.61|1385.41|1386.37|1384.17|0
1739514600000|2025-02-14 06:30:00|1386.12|1383.92|1386.62|1384.42|1387.36|1385.16|1385.88|1383.68|0
1739514900000|2025-02-14 06:35:00|1386.49|1384.29|1386.86|1384.66|1387.36|1385.16|1386.37|1384.17|0
1739515200000|2025-02-14 06:40:00|1386.74|1384.54|1387.61|1385.41|1387.61|1385.41|1386.74|1384.54|0
1739515500000|2025-02-14 06:45:00|1387.72|1385.52|1387.36|1385.16|1387.72|1385.52|1387.11|1384.91|0
1739515800000|2025-02-14 06:50:00|1387.23|1385.03|1387.36|1385.16|1387.61|1385.41|1386.86|1384.66|0
1739516100000|2025-02-14 06:55:00|1387.11|1384.91|1387.85|1385.65|1387.85|1385.65|1386.86|1384.66|0
1739516400000|2025-02-14 07:00:00|1387.61|1385.41|1390.07|1387.87|1390.07|1387.87|1387.61|1385.41|0
1739516700000|2025-02-14 07:05:00|1390.32|1388.12|1392.05|1389.85|1392.79|1390.59|1390.07|1387.87|0
1739517000000|2025-02-14 07:10:00|1391.8|1389.6|1392.79|1390.59|1393.04|1390.84|1391.31|1389.11|0
1739517300000|2025-02-14 07:15:00|1392.54|1390.34|1392.05|1389.85|1393.28|1391.08|1391.8|1389.6|0
1739517600000|2025-02-14 07:20:00|1392.17|1389.97|1391.56|1389.36|1392.79|1390.59|1391.56|1389.36|0
1739517900000|2025-02-14 07:25:00|1391.31|1389.11|1391.31|1389.11|1392.05|1389.85|1391.06|1388.86|0
1739518200000|2025-02-14 07:30:00|1391.06|1388.86|1391.06|1388.86|1391.8|1389.6|1390.57|1388.37|0
1739518500000|2025-02-14 07:35:00|1391.18|1388.98|1389.95|1387.75|1391.31|1389.11|1389.83|1387.63|0
1739518800000|2025-02-14 07:40:00|1390.07|1387.87|1390.57|1388.37|1390.57|1388.37|1389.58|1387.38|0
1739519100000|2025-02-14 07:45:00|1390.32|1388.12|1390.57|1388.37|1390.81|1388.61|1389.83|1387.63|0
1739519400000|2025-02-14 07:50:00|1390.32|1388.12|1390.07|1387.87|1390.57|1388.37|1389.83|1387.63|0
1739519700000|2025-02-14 07:55:00|1390.32|1388.12|1389.83|1387.63|1390.32|1388.12|1389.33|1387.13|0
1739520000000|2025-02-14 08:00:00|1389.33|1387.13|1388.34|1386.14|1389.58|1387.38|1386.86|1384.66|0
1739520300000|2025-02-14 08:05:00|1388.59|1386.39|1385.38|1383.18|1388.84|1386.64|1385.13|1382.93|0
1739520600000|2025-02-14 08:10:00|1385.25|1383.05|1385.13|1382.93|1386.12|1383.92|1384.39|1382.19|0
1739520900000|2025-02-14 08:15:00|1385.38|1383.18|1384.89|1382.69|1386.12|1383.92|1384.39|1382.19|0
1739521200000|2025-02-14 08:20:00|1384.64|1382.44|1385.75|1383.55|1386.86|1384.66|1384.64|1382.44|0
1739521500000|2025-02-14 08:25:00|1385.63|1383.43|1385.38|1383.18|1386.12|1383.92|1385.38|1383.18|0
1739521800000|2025-02-14 08:30:00|1385.13|1382.93|1385.63|1383.43|1386.37|1384.17|1384.51|1382.31|0
1739522100000|2025-02-14 08:35:00|1385.38|1383.18|1381.68|1379.48|1385.63|1383.43|1381.43|1379.23|0
1739522400000|2025-02-14 08:40:00|1381.92|1379.72|1381.18|1378.98|1382.91|1380.71|1380.69|1378.49|0
1739522700000|2025-02-14 08:45:00|1380.94|1378.74|1381.18|1378.98|1382.17|1379.97|1380.94|1378.74|0
1739523000000|2025-02-14 08:50:00|1380.94|1378.74|1381.18|1378.98|1381.43|1379.23|1379.21|1377.01|0
1739523300000|2025-02-14 08:55:00|1381.3|1379.1|1382.42|1380.22|1382.42|1380.22|1381.18|1378.98|0
1739523600000|2025-02-14 09:00:00|1381.68|1379.48|1384.64|1382.44|1384.64|1382.44|1380.69|1378.49|0
1739523900000|2025-02-14 09:05:00|1385.13|1382.93|1383.9|1381.7|1385.13|1382.93|1383.4|1381.2|0
1739524200000|2025-02-14 09:10:00|1384.39|1382.19|1384.89|1382.69|1385.63|1383.43|1383.9|1381.7|0
1739524500000|2025-02-14 09:15:00|1384.64|1382.44|1384.39|1382.19|1385.13|1382.93|1383.9|1381.7|0
1739524800000|2025-02-14 09:20:00|1384.64|1382.44|1383.65|1381.45|1384.64|1382.44|1383.4|1381.2|0
1739525100000|2025-02-14 09:25:00|1383.9|1381.7|1384.89|1382.69|1384.89|1382.69|1383.65|1381.45|0
1739525400000|2025-02-14 09:30:00|1385.13|1382.93|1386.12|1383.92|1386.86|1384.66|1384.76|1382.56|0
1739525700000|2025-02-14 09:35:00|1385.87|1383.67|1384.15|1381.95|1386.12|1383.92|1383.9|1381.7|0
1739526000000|2025-02-14 09:40:00|1384.39|1382.19|1384.64|1382.44|1384.89|1382.69|1383.4|1381.2|0
1739526300000|2025-02-14 09:45:00|1384.14|1381.94|1382.91|1380.71|1384.64|1382.44|1382.91|1380.71|0
1739526600000|2025-02-14 09:50:00|1382.66|1380.46|1381.68|1379.48|1382.66|1380.46|1380.19|1377.99|0
1739526900000|2025-02-14 09:55:00|1381.79|1379.59|1381.43|1379.23|1382.17|1379.97|1380.69|1378.49|0
1739527200000|2025-02-14 10:00:00|1381.18|1378.98|1380.44|1378.24|1381.43|1379.23|1379.82|1377.62|0
1739527500000|2025-02-14 10:05:00|1380.19|1377.99|1379.7|1377.5|1380.44|1378.24|1379.45|1377.25|0
1739527800000|2025-02-14 10:10:00|1379.95|1377.75|1378.71|1376.51|1380.19|1377.99|1377.48|1375.28|0
1739528100000|2025-02-14 10:15:00|1378.47|1376.27|1378.96|1376.76|1379.21|1377.01|1377.97|1375.77|0
1739528400000|2025-02-14 10:20:00|1378.83|1376.63|1376.74|1374.54|1379.21|1377.01|1376.49|1374.29|0
1739528700000|2025-02-14 10:25:00|1376.98|1374.78|1378.71|1376.51|1378.96|1376.76|1376.98|1374.78|0
1739529000000|2025-02-14 10:30:00|1378.58|1376.38|1377.97|1375.77|1379.45|1377.25|1377.97|1375.77|0
1739529300000|2025-02-14 10:35:00|1378.09|1375.89|1375.75|1373.55|1378.22|1376.02|1375.26|1373.06|0
1739529600000|2025-02-14 10:40:00|1375.5|1373.3|1376.49|1374.29|1377.72|1375.52|1375.5|1373.3|0
1739529900000|2025-02-14 10:45:00|1376.24|1374.04|1376.24|1374.04|1376.74|1374.54|1375.75|1373.55|0
1739530200000|2025-02-14 10:50:00|1376|1373.8|1375.75|1373.55|1376.24|1374.04|1374.27|1372.07|0
1739530500000|2025-02-14 10:55:00|1375.5|1373.3|1375.75|1373.55|1376.74|1374.54|1374.76|1372.56|0
1739530800000|2025-02-14 11:00:00|1375.5|1373.3|1373.77|1371.57|1375.5|1373.3|1373.28|1371.08|0
1739531100000|2025-02-14 11:05:00|1373.89|1371.69|1371.18|1368.98|1374.02|1371.82|1371.06|1368.86|0
1739531400000|2025-02-14 11:10:00|1371.31|1369.11|1371.67|1369.47|1373.03|1370.83|1371.31|1369.11|0
1739531700000|2025-02-14 11:15:00|1371.55|1369.35|1372.05|1369.85|1372.79|1370.59|1371.06|1368.86|0
1739532000000|2025-02-14 11:20:00|1371.8|1369.6|1371.8|1369.6|1372.29|1370.09|1371.06|1368.86|0
1739532300000|2025-02-14 11:25:00|1371.55|1369.35|1368.84|1366.64|1371.8|1369.6|1368.34|1366.14|0
1739532600000|2025-02-14 11:30:00|1368.59|1366.39|1370.32|1368.12|1370.56|1368.36|1368.59|1366.39|0
1739532900000|2025-02-14 11:35:00|1370.07|1367.87|1371.55|1369.35|1372.04|1369.84|1370.07|1367.87|0
1739533200000|2025-02-14 11:40:00|1371.3|1369.1|1370.44|1368.24|1371.8|1369.6|1369.33|1367.13|0
1739533500000|2025-02-14 11:45:00|1370.32|1368.12|1369.08|1366.88|1370.32|1368.12|1368.34|1366.14|0
1739533800000|2025-02-14 11:50:00|1368.84|1366.64|1369.08|1366.88|1369.82|1367.62|1368.34|1366.14|0
1739534100000|2025-02-14 11:55:00|1368.84|1366.64|1371.67|1369.47|1372.16|1369.96|1368.84|1366.64|0
1739534400000|2025-02-14 12:00:00|1371.8|1369.6|1372.58|1370.38|1373.81|1371.61|1371.55|1369.35|0
1739534700000|2025-02-14 12:05:00|1372.09|1369.89|1372.09|1369.89|1372.58|1370.38|1371.1|1368.9|0
1739535000000|2025-02-14 12:10:00|1372.33|1370.13|1373.32|1371.12|1374.06|1371.86|1372.33|1370.13|0
1739535300000|2025-02-14 12:15:00|1373.81|1371.61|1373.81|1371.61|1374.8|1372.6|1373.32|1371.12|0
1739535600000|2025-02-14 12:20:00|1373.57|1371.37|1373.57|1371.37|1373.81|1371.61|1372.58|1370.38|0
1739535900000|2025-02-14 12:25:00|1373.07|1370.87|1372.83|1370.63|1374.06|1371.86|1372.83|1370.63|0
1739536200000|2025-02-14 12:30:00|1373.32|1371.12|1372.83|1370.63|1374.06|1371.86|1372.83|1370.63|0
1739536500000|2025-02-14 12:35:00|1373.07|1370.87|1373.07|1370.87|1373.81|1371.61|1372.33|1370.13|0
1739536800000|2025-02-14 12:40:00|1373.32|1371.12|1372.58|1370.38|1373.57|1371.37|1372.09|1369.89|0
1739537100000|2025-02-14 12:45:00|1372.33|1370.13|1372.33|1370.13|1372.58|1370.38|1371.59|1369.39|0
1739537400000|2025-02-14 12:50:00|1372.09|1369.89|1372.33|1370.13|1372.83|1370.63|1371.84|1369.64|0
1739537700000|2025-02-14 12:55:00|1372.09|1369.89|1375.05|1372.85|1375.29|1373.09|1372.09|1369.89|0
1739538000000|2025-02-14 13:00:00|1374.31|1372.11|1375.17|1372.97|1375.29|1373.09|1374.06|1371.86|0
1739538300000|2025-02-14 13:05:00|1375.05|1372.85|1375.41|1373.21|1376.53|1374.33|1374.8|1372.6|0
1739538600000|2025-02-14 13:10:00|1375.54|1373.34|1376.03|1373.83|1377.02|1374.82|1375.54|1373.34|0
1739538900000|2025-02-14 13:15:00|1376.28|1374.08|1375.79|1373.59|1377.02|1374.82|1375.54|1373.34|0
1739539200000|2025-02-14 13:20:00|1375.54|1373.34|1375.79|1373.59|1376.28|1374.08|1375.54|1373.34|0
1739539500000|2025-02-14 13:25:00|1375.66|1373.46|1375.16|1372.96|1376.53|1374.33|1374.8|1372.6|0
1739539800000|2025-02-14 13:30:00|1377.27|1375.07|1377.47|1375.27|1379.49|1377.29|1374.55|1372.35|0
1739540100000|2025-02-14 13:35:00|1377.23|1375.03|1376.98|1374.78|1377.47|1375.27|1373.77|1371.57|0
1739540400000|2025-02-14 13:40:00|1377.47|1375.27|1378.46|1376.26|1379.2|1377|1376.73|1374.53|0
1739540700000|2025-02-14 13:45:00|1377.72|1375.52|1379.2|1377|1379.45|1377.25|1377.47|1375.27|0
1739541000000|2025-02-14 13:50:00|1379.45|1377.25|1379.69|1377.49|1379.94|1377.74|1379.2|1377|0
1739541300000|2025-02-14 13:55:00|1379.94|1377.74|1379.69|1377.49|1380.68|1378.48|1378.46|1376.26|0
1739541600000|2025-02-14 14:00:00|1379.94|1377.74|1381.42|1379.22|1381.92|1379.72|1378.95|1376.75|0
1739541900000|2025-02-14 14:05:00|1381.67|1379.47|1379.69|1377.49|1381.67|1379.47|1379.69|1377.49|0
1739542200000|2025-02-14 14:10:00|1379.2|1377|1380.44|1378.24|1380.55|1378.35|1378.21|1376.01|0
1739542500000|2025-02-14 14:15:00|1380.68|1378.48|1380.68|1378.48|1381.18|1378.98|1380.19|1377.99|0
1739542800000|2025-02-14 14:20:00|1380.93|1378.73|1382.9|1380.7|1382.9|1380.7|1380.68|1378.48|0
1739543100000|2025-02-14 14:25:00|1382.66|1380.46|1380.93|1378.73|1384.39|1382.19|1380.68|1378.48|0
1739543400000|2025-02-14 14:30:00|1381.18|1378.98|1382.66|1380.46|1385.37|1383.17|1380.93|1378.73|0
1739543700000|2025-02-14 14:35:00|1382.9|1380.7|1384.43|1382.23|1385.62|1383.42|1379.69|1377.49|0
1739544000000|2025-02-14 14:40:00|1384.67|1382.47|1385.6|1383.4|1386.84|1384.64|1384.61|1382.41|0
1739544300000|2025-02-14 14:45:00|1386.1|1383.9|1386.1|1383.9|1387.08|1384.88|1385.11|1382.91|0
1739544600000|2025-02-14 14:50:00|1386.34|1384.14|1386.1|1383.9|1388.32|1386.12|1385.11|1382.91|0
1739544900000|2025-02-14 14:55:00|1385.85|1383.65|1386.59|1384.39|1387.33|1385.13|1385.35|1383.15|0
1739545200000|2025-02-14 15:00:00|1386.84|1384.64|1387.86|1385.66|1387.86|1385.66|1382.39|1380.19|0
1739545500000|2025-02-14 15:05:00|1388.11|1385.91|1391.32|1389.12|1391.57|1389.37|1387.62|1385.42|0
1739545800000|2025-02-14 15:10:00|1391.07|1388.87|1388.6|1386.4|1391.57|1389.37|1387.86|1385.66|0
1739546100000|2025-02-14 15:15:00|1388.36|1386.16|1384.9|1382.7|1389.59|1387.39|1383.91|1381.71|0
1739546400000|2025-02-14 15:20:00|1384.65|1382.45|1386.38|1384.18|1386.63|1384.43|1383.67|1381.47|0
1739546700000|2025-02-14 15:25:00|1386.13|1383.93|1384.41|1382.21|1388.11|1385.91|1384.16|1381.96|0
1739547000000|2025-02-14 15:30:00|1384.16|1381.96|1383.91|1381.71|1384.41|1382.21|1382.68|1380.48|0
1739547300000|2025-02-14 15:35:00|1384.16|1381.96|1382.68|1380.48|1385.89|1383.69|1381.44|1379.24|0
1739547600000|2025-02-14 15:40:00|1382.92|1380.72|1382.43|1380.23|1382.92|1380.72|1379.47|1377.27|0
1739547900000|2025-02-14 15:45:00|1382.92|1380.72|1385.89|1383.69|1386.63|1384.43|1382.92|1380.72|0
1739548200000|2025-02-14 15:50:00|1385.39|1383.19|1386.88|1384.68|1387.62|1385.42|1384.9|1382.7|0
1739548500000|2025-02-14 15:55:00|1386.63|1384.43|1387.12|1384.92|1388.36|1386.16|1386.38|1384.18|0
1739548800000|2025-02-14 16:00:00|1387.37|1385.17|1387.92|1385.72|1388.66|1386.46|1384.71|1382.51|0
1739549100000|2025-02-14 16:05:00|1387.68|1385.48|1389.9|1387.7|1390.15|1387.95|1386.94|1384.74|0
1739549400000|2025-02-14 16:10:00|1390.15|1387.95|1386.44|1384.24|1390.39|1388.19|1385.7|1383.5|0
1739549700000|2025-02-14 16:15:00|1386.69|1384.49|1380.76|1378.56|1386.94|1384.74|1380.76|1378.56|0
1739550000000|2025-02-14 16:20:00|1381.01|1378.81|1379.51|1377.31|1381.01|1378.81|1376.57|1374.37|0
1739550300000|2025-02-14 16:25:00|1379.26|1377.06|1381.98|1379.78|1384.32|1382.12|1378.52|1376.32|0
1739550600000|2025-02-14 16:30:00|1382.22|1380.02|1381.23|1379.03|1382.22|1380.02|1378.52|1376.32|0
1739550900000|2025-02-14 16:35:00|1380.74|1378.54|1381.73|1379.53|1381.98|1379.78|1378.52|1376.32|0
1739551200000|2025-02-14 16:40:00|1381.98|1379.78|1382.47|1380.27|1382.96|1380.76|1381.73|1379.53|0
1739551500000|2025-02-14 16:45:00|1382.72|1380.52|1379.03|1376.83|1383.23|1381.03|1378.54|1376.34|0
1739551800000|2025-02-14 16:50:00|1378.79|1376.59|1382.74|1380.54|1382.74|1380.54|1377.31|1375.11|0
1739552100000|2025-02-14 16:55:00|1382.49|1380.29|1384.22|1382.02|1385.21|1383.01|1381.26|1379.06|0
1739552400000|2025-02-14 17:00:00|1384.47|1382.27|1382.66|1380.46|1384.47|1382.27|1382.16|1379.96|0
1739552700000|2025-02-14 17:05:00|1382.41|1380.21|1378.46|1376.26|1382.41|1380.21|1378.21|1376.01|0
1739553000000|2025-02-14 17:10:00|1378.21|1376.01|1377.96|1375.76|1378.21|1376.01|1375.25|1373.05|0
1739553300000|2025-02-14 17:15:00|1378.21|1376.01|1378.21|1376.01|1378.7|1376.5|1376.23|1374.03|0
1739553600000|2025-02-14 17:20:00|1378.46|1376.26|1376.97|1374.77|1379.44|1377.24|1376.23|1374.03|0
1739553900000|2025-02-14 17:25:00|1377.22|1375.02|1375.25|1373.05|1377.72|1375.52|1374.75|1372.55|0
1739554200000|2025-02-14 17:30:00|1375.74|1373.54|1376.23|1374.03|1376.48|1374.28|1373.52|1371.32|0
1739554500000|2025-02-14 17:35:00|1376.48|1374.28|1375.25|1373.05|1377.72|1375.52|1375.25|1373.05|0
1739554800000|2025-02-14 17:40:00|1375|1372.8|1374.75|1372.55|1376.23|1374.03|1372.78|1370.58|0
1739555100000|2025-02-14 17:45:00|1374.5|1372.3|1379.2|1377|1379.2|1377|1374.26|1372.06|0
1739555400000|2025-02-14 17:50:00|1379.44|1377.24|1381.42|1379.22|1381.42|1379.22|1378.95|1376.75|0
1739555700000|2025-02-14 17:55:00|1381.17|1378.97|1380.93|1378.73|1382.16|1379.96|1379.69|1377.49|0
1739556000000|2025-02-14 18:00:00|1381.17|1378.97|1381.17|1378.97|1382.41|1380.21|1379.69|1377.49|0
1739556300000|2025-02-14 18:05:00|1380.93|1378.73|1381.91|1379.71|1382.41|1380.21|1380.43|1378.23|0
1739556600000|2025-02-14 18:10:00|1381.67|1379.47|1381.17|1378.97|1382.65|1380.45|1380.43|1378.23|0
1739556900000|2025-02-14 18:15:00|1381.42|1379.22|1381.67|1379.47|1382.65|1380.45|1379.94|1377.74|0
1739557200000|2025-02-14 18:20:00|1381.42|1379.22|1381.17|1378.97|1381.91|1379.71|1380.43|1378.23|0
1739557500000|2025-02-14 18:25:00|1380.92|1378.72|1381.17|1378.97|1381.42|1379.22|1378.95|1376.75|0
1739557800000|2025-02-14 18:30:00|1380.92|1378.72|1385.62|1383.42|1386.11|1383.91|1380.92|1378.72|0
1739558100000|2025-02-14 18:35:00|1385.37|1383.17|1385.62|1383.42|1386.61|1384.41|1384.14|1381.94|0
1739558400000|2025-02-14 18:40:00|1385.86|1383.66|1386.61|1384.41|1387.35|1385.15|1385.86|1383.66|0
1739558700000|2025-02-14 18:45:00|1386.85|1384.65|1388.58|1386.38|1389.08|1386.88|1386.61|1384.41|0
1739559000000|2025-02-14 18:50:00|1388.83|1386.63|1388.33|1386.13|1389.57|1387.37|1387.59|1385.39|0
1739559300000|2025-02-14 18:55:00|1388.09|1385.89|1386.81|1384.61|1388.37|1386.17|1386.81|1384.61|0
1739559600000|2025-02-14 19:00:00|1386.57|1384.37|1386.81|1384.61|1387.8|1385.6|1385.83|1383.63|0
1739559900000|2025-02-14 19:05:00|1386.57|1384.37|1387.31|1385.11|1387.55|1385.35|1386.57|1384.37|0
1739560200000|2025-02-14 19:10:00|1387.55|1385.35|1389.04|1386.84|1389.04|1386.84|1387.31|1385.11|0
1739560500000|2025-02-14 19:15:00|1388.79|1386.59|1386.57|1384.37|1389.04|1386.84|1385.83|1383.63|0
1739560800000|2025-02-14 19:20:00|1386.32|1384.12|1385.83|1383.63|1386.57|1384.37|1385.08|1382.88|0
1739561100000|2025-02-14 19:25:00|1386.07|1383.87|1383.35|1381.15|1386.07|1383.87|1382.61|1380.41|0
1739561400000|2025-02-14 19:30:00|1383.11|1380.91|1383.11|1380.91|1383.6|1381.4|1381.38|1379.18|0
1739561700000|2025-02-14 19:35:00|1382.86|1380.66|1383.6|1381.4|1384.84|1382.64|1381.87|1379.67|0
1739562000000|2025-02-14 19:40:00|1383.85|1381.65|1384.1|1381.9|1384.34|1382.14|1382.86|1380.66|0
1739562300000|2025-02-14 19:45:00|1384.34|1382.14|1382.61|1380.41|1385.08|1382.88|1381.63|1379.43|0
1739562600000|2025-02-14 19:50:00|1382.37|1380.17|1382.61|1380.41|1383.11|1380.91|1380.39|1378.19|0
1739562900000|2025-02-14 19:55:00|1382.37|1380.17|1384.34|1382.14|1384.84|1382.64|1380.88|1378.68|0
1739563200000|2025-02-14 20:00:00|1383.6|1381.4|1381.62|1379.42|1383.6|1381.4|1380.64|1378.44|0
1739563500000|2025-02-14 20:05:00|1381.87|1379.67|1382.37|1380.17|1382.37|1380.17|1380.64|1378.44|0
1739563800000|2025-02-14 20:10:00|1382.12|1379.92|1382.61|1380.41|1382.61|1380.41|1380.14|1377.94|0
1739564100000|2025-02-14 20:15:00|1382.86|1380.66|1383.35|1381.15|1384.34|1382.14|1382.37|1380.17|0
1739564400000|2025-02-14 20:20:00|1383.6|1381.4|1380.14|1377.94|1383.85|1381.65|1380.14|1377.94|0
1739564700000|2025-02-14 20:25:00|1380.39|1378.19|1378.66|1376.46|1381.13|1378.93|1378.17|1375.97|0
1739565000000|2025-02-14 20:30:00|1378.41|1376.21|1381.87|1379.67|1381.87|1379.67|1377.67|1375.47|0
1739565300000|2025-02-14 20:35:00|1381.62|1379.42|1383.11|1380.91|1383.35|1381.15|1380.88|1378.68|0
1739565600000|2025-02-14 20:40:00|1383.35|1381.15|1378.91|1376.71|1383.35|1381.15|1377.92|1375.72|0
1739565900000|2025-02-14 20:45:00|1379.15|1376.95|1378.09|1375.89|1379.57|1377.37|1377.59|1375.39|0
1739566200000|2025-02-14 20:50:00|1381.3|1379.1|1383.28|1381.08|1384.26|1382.06|1379.32|1377.12|0
1739566500000|2025-02-14 20:55:00|1383.03|1380.83|1378.09|1375.89|1383.77|1381.57|1378.09|1375.89|0
1739566800000|2025-02-14 21:00:00|1378.33|1376.13|1378.09|1375.89|1379.07|1376.87|1375.62|1373.42|0
1739567100000|2025-02-14 21:05:00|1377.84|1375.64|1379.57|1377.37|1380.06|1377.86|1377.59|1375.39|0
1739567400000|2025-02-14 21:10:00|1379.32|1377.12|1380.06|1377.86|1380.56|1378.36|1378.33|1376.13|0
1739755200000|2025-02-17 01:20:00|1385.23|1382.83|1385.48|1383.08|1385.97|1383.57|1384.74|1382.34|0
1739755500000|2025-02-17 01:25:00|1385.6|1383.2|1385.73|1383.33|1385.73|1383.33|1384.98|1382.58|0
1739755800000|2025-02-17 01:30:00|1385.63|1383.43|1386.62|1384.42|1386.86|1384.66|1385.5|1383.3|0
1739756100000|2025-02-17 01:35:00|1386.37|1384.17|1386.62|1384.42|1387.11|1384.91|1386.37|1384.17|0
1739756400000|2025-02-17 01:40:00|1386.49|1384.29|1386.37|1384.17|1386.49|1384.29|1385.87|1383.67|0
1739756700000|2025-02-17 01:45:00|1386.12|1383.92|1385.99|1383.79|1386.12|1383.92|1385.38|1383.18|0
1739757000000|2025-02-17 01:50:00|1386.12|1383.92|1385.63|1383.43|1386.12|1383.92|1385.5|1383.3|0
1739757300000|2025-02-17 01:55:00|1385.87|1383.67|1385.63|1383.43|1385.87|1383.67|1385.13|1382.93|0
1739757600000|2025-02-17 02:00:00|1385.38|1383.18|1386.12|1383.92|1386.12|1383.92|1385.13|1382.93|0
1739757900000|2025-02-17 02:05:00|1385.87|1383.67|1385.87|1383.67|1385.87|1383.67|1385.38|1383.18|0
1739758200000|2025-02-17 02:10:00|1385.63|1383.43|1387.11|1384.91|1387.36|1385.16|1385.63|1383.43|0
1739758500000|2025-02-17 02:15:00|1386.86|1384.66|1386.62|1384.42|1387.36|1385.16|1386.62|1384.42|0
1739758800000|2025-02-17 02:20:00|1386.86|1384.66|1387.36|1385.16|1387.61|1385.41|1386.86|1384.66|0
1739759100000|2025-02-17 02:25:00|1387.11|1384.91|1387.85|1385.65|1388.35|1386.15|1387.11|1384.91|0
1739759400000|2025-02-17 02:30:00|1388.1|1385.9|1388.1|1385.9|1388.35|1386.15|1387.85|1385.65|0
1739759700000|2025-02-17 02:35:00|1388.35|1386.15|1388.01|1385.81|1388.35|1386.15|1387.85|1385.65|0
1739760000000|2025-02-17 02:40:00|1388.13|1385.93|1388.13|1385.93|1388.13|1385.93|1388.13|1385.93|0
1739760300000|2025-02-17 02:45:00|1387.89|1385.69|1388.13|1385.93|1388.38|1386.18|1387.64|1385.44|0
1739760600000|2025-02-17 02:50:00|1387.89|1385.69|1388.38|1386.18|1388.38|1386.18|1387.89|1385.69|0
1739760900000|2025-02-17 02:55:00|1388.63|1386.43|1388.63|1386.43|1388.63|1386.43|1388.38|1386.18|0
1739761200000|2025-02-17 03:00:00|1388.88|1386.68|1388.63|1386.43|1388.88|1386.68|1388.25|1386.05|0
1739761500000|2025-02-17 03:05:00|1388.38|1386.18|1388.38|1386.18|1388.88|1386.68|1388.13|1385.93|0
1739761800000|2025-02-17 03:10:00|1388.63|1386.43|1388.75|1386.55|1388.88|1386.68|1388.38|1386.18|0
1739762100000|2025-02-17 03:15:00|1388.88|1386.68|1388.88|1386.68|1389.12|1386.92|1388.63|1386.43|0
1739762400000|2025-02-17 03:20:00|1388.63|1386.43|1388.63|1386.43|1388.88|1386.68|1388.63|1386.43|0
1739762700000|2025-02-17 03:25:00|1388.38|1386.18|1388.63|1386.43|1388.63|1386.43|1388.38|1386.18|0
1739763000000|2025-02-17 03:30:00|1388.38|1386.18|1387.14|1384.94|1388.38|1386.18|1387.14|1384.94|0
1739763300000|2025-02-17 03:35:00|1387.39|1385.19|1387.39|1385.19|1387.64|1385.44|1387.14|1384.94|0
1739763600000|2025-02-17 03:40:00|1387.14|1384.94|1387.64|1385.44|1387.64|1385.44|1387.14|1384.94|0
1739763900000|2025-02-17 03:45:00|1387.89|1385.69|1387.89|1385.69|1388.13|1385.93|1387.64|1385.44|0
1739764200000|2025-02-17 03:50:00|1388.01|1385.81|1388.38|1386.18|1388.38|1386.18|1388.01|1385.81|0
1739764500000|2025-02-17 03:55:00|1388.63|1386.43|1388.88|1386.68|1388.88|1386.68|1388.63|1386.43|0
1739764800000|2025-02-17 04:00:00|1388.63|1386.43|1387.89|1385.69|1388.88|1386.68|1387.64|1385.44|0
1739765100000|2025-02-17 04:05:00|1387.64|1385.44|1387.64|1385.44|1387.64|1385.44|1387.14|1384.94|0
1739765400000|2025-02-17 04:10:00|1387.39|1385.19|1387.64|1385.44|1387.64|1385.44|1387.39|1385.19|0
1739765700000|2025-02-17 04:15:00|1387.89|1385.69|1387.89|1385.69|1387.89|1385.69|1387.64|1385.44|0
1739766000000|2025-02-17 04:20:00|1388.01|1385.81|1387.89|1385.69|1388.13|1385.93|1387.89|1385.69|0
1739766300000|2025-02-17 04:25:00|1387.64|1385.44|1388.13|1385.93|1388.13|1385.93|1387.64|1385.44|0
1739766600000|2025-02-17 04:30:00|1388.25|1386.05|1390.11|1387.91|1390.11|1387.91|1388.13|1385.93|0
1739766900000|2025-02-17 04:35:00|1389.87|1387.67|1390.11|1387.91|1390.36|1388.16|1389.87|1387.67|0
1739767200000|2025-02-17 04:40:00|1390.23|1388.03|1390.23|1388.03|1390.36|1388.16|1389.87|1387.67|0
1739767500000|2025-02-17 04:45:00|1390.36|1388.16|1390.36|1388.16|1390.36|1388.16|1390.11|1387.91|0
1739767800000|2025-02-17 04:50:00|1390.48|1388.28|1391.35|1389.15|1391.35|1389.15|1390.36|1388.16|0
1739768100000|2025-02-17 04:55:00|1391.1|1388.9|1391.35|1389.15|1391.35|1389.15|1391.1|1388.9|0
1739768400000|2025-02-17 05:00:00|1391.1|1388.9|1391.6|1389.4|1391.6|1389.4|1391.1|1388.9|0
1739768700000|2025-02-17 05:05:00|1391.35|1389.15|1391.35|1389.15|1391.6|1389.4|1390.97|1388.77|0
1739769000000|2025-02-17 05:10:00|1391.47|1389.27|1392.09|1389.89|1392.21|1390.01|1391.35|1389.15|0
1739769300000|2025-02-17 05:15:00|1392.21|1390.01|1392.59|1390.39|1393.08|1390.88|1392.09|1389.89|0
1739769600000|2025-02-17 05:20:00|1392.84|1390.64|1392.84|1390.64|1392.95|1390.75|1392.34|1390.14|0
1739769900000|2025-02-17 05:25:00|1392.59|1390.39|1392.59|1390.39|1392.84|1390.64|1392.34|1390.14|0
1739770200000|2025-02-17 05:30:00|1392.34|1390.14|1391.35|1389.15|1392.34|1390.14|1391.35|1389.15|0
1739770500000|2025-02-17 05:35:00|1391.1|1388.9|1391.85|1389.65|1391.85|1389.65|1391.1|1388.9|0
1739770800000|2025-02-17 05:40:00|1392.09|1389.89|1391.85|1389.65|1392.09|1389.89|1391.6|1389.4|0
1739771100000|2025-02-17 05:45:00|1392.09|1389.89|1391.6|1389.4|1392.09|1389.89|1391.6|1389.4|0
1739771400000|2025-02-17 05:50:00|1391.47|1389.27|1391.6|1389.4|1391.85|1389.65|1391.35|1389.15|0
1739771700000|2025-02-17 05:55:00|1391.72|1389.52|1391.6|1389.4|1391.85|1389.65|1391.6|1389.4|0
1739772000000|2025-02-17 06:00:00|1391.35|1389.15|1391.85|1389.65|1392.09|1389.89|1391.35|1389.15|0
1739772300000|2025-02-17 06:05:00|1392.09|1389.89|1391.1|1388.9|1392.09|1389.89|1390.97|1388.77|0
1739772600000|2025-02-17 06:10:00|1390.97|1388.77|1391.1|1388.9|1391.1|1388.9|1390.86|1388.66|0
1739772900000|2025-02-17 06:15:00|1391.22|1389.02|1391.35|1389.15|1391.35|1389.15|1391.1|1388.9|0
1739773200000|2025-02-17 06:20:00|1391.1|1388.9|1391.35|1389.15|1391.35|1389.15|1390.86|1388.66|0
1739773500000|2025-02-17 06:25:00|1391.22|1389.02|1391.1|1388.9|1391.6|1389.4|1390.86|1388.66|0
1739773800000|2025-02-17 06:30:00|1391.22|1389.02|1390.11|1387.91|1391.6|1389.4|1390.11|1387.91|0
1739774100000|2025-02-17 06:35:00|1390.36|1388.16|1390.86|1388.66|1390.86|1388.66|1390.11|1387.91|0
1739774400000|2025-02-17 06:40:00|1390.73|1388.53|1390.86|1388.66|1391.1|1388.9|1390.61|1388.41|0
1739774700000|2025-02-17 06:45:00|1391.1|1388.9|1391.6|1389.4|1391.6|1389.4|1390.98|1388.78|0
1739775000000|2025-02-17 06:50:00|1391.35|1389.15|1391.6|1389.4|1391.85|1389.65|1391.35|1389.15|0
1739775300000|2025-02-17 06:55:00|1391.85|1389.65|1391.72|1389.52|1391.85|1389.65|1391.6|1389.4|0
1739775600000|2025-02-17 07:00:00|1391.6|1389.4|1390.86|1388.66|1391.85|1389.65|1390.86|1388.66|0
1739775900000|2025-02-17 07:05:00|1390.61|1388.41|1390.61|1388.41|1390.86|1388.66|1390.36|1388.16|0
1739776200000|2025-02-17 07:10:00|1390.48|1388.28|1390.11|1387.91|1390.61|1388.41|1390.11|1387.91|0
1739776500000|2025-02-17 07:15:00|1389.87|1387.67|1390.47|1388.27|1390.61|1388.41|1389.62|1387.42|0
1739776800000|2025-02-17 07:20:00|1390.34|1388.14|1390.23|1388.03|1390.47|1388.27|1389.73|1387.53|0
1739777100000|2025-02-17 07:25:00|1389.98|1387.78|1389.98|1387.78|1390.47|1388.27|1389.73|1387.53|0
1739777400000|2025-02-17 07:30:00|1389.73|1387.53|1390|1387.8|1390.23|1388.03|1389.73|1387.53|0
1739777700000|2025-02-17 07:35:00|1389.87|1387.67|1389.5|1387.3|1390|1387.8|1389.5|1387.3|0
1739778000000|2025-02-17 07:40:00|1389.62|1387.42|1387.77|1385.57|1389.75|1387.55|1387.52|1385.32|0
1739778300000|2025-02-17 07:45:00|1388.02|1385.82|1386.78|1384.58|1388.02|1385.82|1386.53|1384.33|0
1739778600000|2025-02-17 07:50:00|1386.9|1384.7|1386.78|1384.58|1387.03|1384.83|1386.29|1384.09|0
1739778900000|2025-02-17 07:55:00|1386.53|1384.33|1386.28|1384.08|1387.03|1384.83|1386.04|1383.84|0
1739779200000|2025-02-17 08:00:00|1386.53|1384.33|1387.03|1384.83|1387.27|1385.07|1385.79|1383.59|0
1739779500000|2025-02-17 08:05:00|1387.27|1385.07|1388.26|1386.06|1388.51|1386.31|1387.27|1385.07|0
1739779800000|2025-02-17 08:10:00|1388.51|1386.31|1389.01|1386.81|1389.01|1386.81|1388.02|1385.82|0
1739780100000|2025-02-17 08:15:00|1388.76|1386.56|1388.02|1385.82|1389.01|1386.81|1387.77|1385.57|0
1739780400000|2025-02-17 08:20:00|1387.77|1385.57|1388.26|1386.06|1389.01|1386.81|1387.77|1385.57|0
1739780700000|2025-02-17 08:25:00|1388.51|1386.31|1386.04|1383.84|1388.51|1386.31|1385.79|1383.59|0
1739781000000|2025-02-17 08:30:00|1385.91|1383.71|1386.28|1384.08|1386.53|1384.33|1385.91|1383.71|0
1739781300000|2025-02-17 08:35:00|1386.16|1383.96|1386.53|1384.33|1386.78|1384.58|1386.04|1383.84|0
1739781600000|2025-02-17 08:40:00|1386.78|1384.58|1385.79|1383.59|1387.03|1384.83|1385.79|1383.59|0
1739781900000|2025-02-17 08:45:00|1385.91|1383.71|1386.53|1384.33|1386.78|1384.58|1385.79|1383.59|0
1739782200000|2025-02-17 08:50:00|1386.65|1384.45|1386.04|1383.84|1386.78|1384.58|1386.04|1383.84|0
1739782500000|2025-02-17 08:55:00|1386.16|1383.96|1385.54|1383.34|1386.28|1384.08|1385.17|1382.97|0
1739782800000|2025-02-17 09:00:00|1385.79|1383.59|1385.3|1383.1|1386.53|1384.33|1385.05|1382.85|0
1739783100000|2025-02-17 09:05:00|1385.41|1383.21|1387.03|1384.83|1387.03|1384.83|1385.3|1383.1|0
1739783400000|2025-02-17 09:10:00|1386.9|1384.7|1388.26|1386.06|1388.26|1386.06|1386.78|1384.58|0
1739783700000|2025-02-17 09:15:00|1388.51|1386.31|1388.51|1386.31|1388.76|1386.56|1388.26|1386.06|0
1739784000000|2025-02-17 09:20:00|1388.26|1386.06|1387.52|1385.32|1388.51|1386.31|1387.03|1384.83|0
1739784300000|2025-02-17 09:25:00|1387.77|1385.57|1387.27|1385.07|1387.77|1385.57|1387.03|1384.83|0
1739784600000|2025-02-17 09:30:00|1387.03|1384.83|1386.53|1384.33|1387.03|1384.83|1386.28|1384.08|0
1739784900000|2025-02-17 09:35:00|1386.28|1384.08|1388.02|1385.82|1388.02|1385.82|1386.04|1383.84|0
1739785200000|2025-02-17 09:40:00|1388.26|1386.06|1387.52|1385.32|1388.76|1386.56|1385.91|1383.71|0
1739785500000|2025-02-17 09:45:00|1387.27|1385.07|1388.02|1385.82|1388.26|1386.06|1387.03|1384.83|0
1739785800000|2025-02-17 09:50:00|1387.89|1385.69|1389.25|1387.05|1389.25|1387.05|1387.52|1385.32|0
1739786100000|2025-02-17 09:55:00|1389.5|1387.3|1390.24|1388.04|1390.49|1388.29|1389.25|1387.05|0
1739786400000|2025-02-17 10:00:00|1389.99|1387.79|1390.24|1388.04|1390.98|1388.78|1389.99|1387.79|0
1739786700000|2025-02-17 10:05:00|1389.99|1387.79|1390.24|1388.04|1390.49|1388.29|1389.75|1387.55|0
1739787000000|2025-02-17 10:10:00|1389.99|1387.79|1389.99|1387.79|1390.24|1388.04|1389.75|1387.55|0
1739787300000|2025-02-17 10:15:00|1390.11|1387.91|1389.75|1387.55|1390.11|1387.91|1389.5|1387.3|0
1739787600000|2025-02-17 10:20:00|1389.99|1387.79|1389.5|1387.3|1390.24|1388.04|1389|1386.8|0
1739787900000|2025-02-17 10:25:00|1389.25|1387.05|1389.5|1387.3|1389.99|1387.79|1389.25|1387.05|0
1739788200000|2025-02-17 10:30:00|1389.75|1387.55|1389.98|1387.78|1389.98|1387.78|1389.25|1387.05|0
1739788500000|2025-02-17 10:35:00|1389.85|1387.65|1390.47|1388.27|1390.72|1388.52|1389.73|1387.53|0
1739788800000|2025-02-17 10:40:00|1390.59|1388.39|1390.47|1388.27|1390.72|1388.52|1390.23|1388.03|0
1739789100000|2025-02-17 10:45:00|1390.72|1388.52|1390.72|1388.52|1390.72|1388.52|1390.47|1388.27|0
1739789400000|2025-02-17 10:50:00|1390.84|1388.64|1390.72|1388.52|1390.97|1388.77|1390.23|1388.03|0
1739789700000|2025-02-17 10:55:00|1390.59|1388.39|1391.21|1389.01|1391.21|1389.01|1390.34|1388.14|0
1739790000000|2025-02-17 11:00:00|1391.46|1389.26|1391.96|1389.76|1391.96|1389.76|1391.46|1389.26|0
1739790300000|2025-02-17 11:05:00|1391.71|1389.51|1392.2|1390|1392.45|1390.25|1391.71|1389.51|0
1739790600000|2025-02-17 11:10:00|1392.32|1390.12|1392.2|1390|1392.45|1390.25|1392.2|1390|0
1739790900000|2025-02-17 11:15:00|1392.45|1390.25|1392.45|1390.25|1392.7|1390.5|1392.2|1390|0
1739791200000|2025-02-17 11:20:00|1392.57|1390.37|1390.97|1388.77|1392.7|1390.5|1390.97|1388.77|0
1739791500000|2025-02-17 11:25:00|1390.72|1388.52|1389.36|1387.16|1390.97|1388.77|1388.99|1386.79|0
1739791800000|2025-02-17 11:30:00|1389.48|1387.28|1389.24|1387.04|1389.73|1387.53|1388.99|1386.79|0
1739792100000|2025-02-17 11:35:00|1389.48|1387.28|1388.74|1386.54|1389.73|1387.53|1388.74|1386.54|0
1739792400000|2025-02-17 11:40:00|1388.99|1386.79|1389.24|1387.04|1389.73|1387.53|1388.99|1386.79|0
1739792700000|2025-02-17 11:45:00|1389.48|1387.28|1388.49|1386.29|1389.48|1387.28|1388.49|1386.29|0
1739793000000|2025-02-17 11:50:00|1388.74|1386.54|1388.74|1386.54|1389.24|1387.04|1388.49|1386.29|0
1739793300000|2025-02-17 11:55:00|1388.49|1386.29|1389.24|1387.04|1389.24|1387.04|1388.49|1386.29|0
1739793600000|2025-02-17 12:00:00|1389.73|1387.53|1388.99|1386.79|1389.73|1387.53|1388.99|1386.79|0
1739793900000|2025-02-17 12:05:00|1389.24|1387.04|1390.72|1388.52|1390.72|1388.52|1389.24|1387.04|0
1739794200000|2025-02-17 12:10:00|1390.47|1388.27|1391.46|1389.26|1391.46|1389.26|1390.47|1388.27|0
1739794500000|2025-02-17 12:15:00|1391.71|1389.51|1391.46|1389.26|1391.71|1389.51|1391.46|1389.26|0
1739794800000|2025-02-17 12:20:00|1391.58|1389.38|1391.71|1389.51|1392.2|1390|1391.58|1389.38|0
1739795100000|2025-02-17 12:25:00|1391.95|1389.75|1391.95|1389.75|1392.2|1390|1391.95|1389.75|0
1739795400000|2025-02-17 12:30:00|1392.07|1389.87|1390.97|1388.77|1392.07|1389.87|1390.97|1388.77|0
1739795700000|2025-02-17 12:35:00|1391.21|1389.01|1391.71|1389.51|1392.2|1390|1391.21|1389.01|0
1739796000000|2025-02-17 12:40:00|1391.83|1389.63|1391.5|1389.3|1391.95|1389.75|1391.5|1389.3|0
1739796300000|2025-02-17 12:45:00|1391.37|1389.17|1391.99|1389.79|1392.49|1390.29|1391|1388.8|0
1739796600000|2025-02-17 12:50:00|1391.75|1389.55|1391|1388.8|1391.99|1389.79|1391|1388.8|0
1739796900000|2025-02-17 12:55:00|1391.12|1388.92|1391.5|1389.3|1391.5|1389.3|1390.76|1388.56|0
1739797200000|2025-02-17 13:00:00|1391.25|1389.05|1391.25|1389.05|1391.5|1389.3|1390.76|1388.56|0
1739797500000|2025-02-17 13:05:00|1391.5|1389.3|1391.99|1389.79|1392.24|1390.04|1391.5|1389.3|0
1739797800000|2025-02-17 13:10:00|1392.24|1390.04|1392.24|1390.04|1392.49|1390.29|1391.99|1389.79|0
1739798100000|2025-02-17 13:15:00|1391.99|1389.79|1392.24|1390.04|1392.24|1390.04|1391.99|1389.79|0
1739798400000|2025-02-17 13:20:00|1391.99|1389.79|1392.24|1390.04|1392.73|1390.53|1391.99|1389.79|0
1739798700000|2025-02-17 13:25:00|1392.49|1390.29|1392.49|1390.29|1392.98|1390.78|1392.24|1390.04|0
1739799000000|2025-02-17 13:30:00|1392.24|1390.04|1391.99|1389.79|1392.73|1390.53|1391.5|1389.3|0
1739799300000|2025-02-17 13:35:00|1391.74|1389.54|1391.99|1389.79|1391.99|1389.79|1391.5|1389.3|0
1739799600000|2025-02-17 13:40:00|1391.5|1389.3|1392.49|1390.29|1392.73|1390.53|1391.5|1389.3|0
1739799900000|2025-02-17 13:45:00|1392.24|1390.04|1392.73|1390.53|1392.73|1390.53|1391.99|1389.79|0
1739800200000|2025-02-17 13:50:00|1392.98|1390.78|1392.98|1390.78|1393.23|1391.03|1392.73|1390.53|0
1739800500000|2025-02-17 13:55:00|1392.85|1390.65|1392.98|1390.78|1392.98|1390.78|1392.73|1390.53|0
1739800800000|2025-02-17 14:00:00|1392.73|1390.53|1393.72|1391.52|1393.97|1391.77|1392.73|1390.53|0
1739801100000|2025-02-17 14:05:00|1393.97|1391.77|1393.97|1391.77|1394.22|1392.02|1393.47|1391.27|0
1739801400000|2025-02-17 14:10:00|1394.22|1392.02|1393.1|1390.9|1394.22|1392.02|1392.98|1390.78|0
1739801700000|2025-02-17 14:15:00|1392.98|1390.78|1392.49|1390.29|1393.72|1391.52|1392.49|1390.29|0
1739802000000|2025-02-17 14:20:00|1392.73|1390.53|1391.25|1389.05|1392.73|1390.53|1391.25|1389.05|0
1739802300000|2025-02-17 14:25:00|1391|1388.8|1390.75|1388.55|1391.25|1389.05|1390.26|1388.06|0
1739802600000|2025-02-17 14:30:00|1390.26|1388.06|1387.27|1385.07|1390.26|1388.06|1387.03|1384.83|0
1739802900000|2025-02-17 14:35:00|1386.53|1384.33|1384.55|1382.35|1386.78|1384.58|1383.57|1381.37|0
1739803200000|2025-02-17 14:40:00|1384.8|1382.6|1384.8|1382.6|1385.54|1383.34|1383.57|1381.37|0
1739803500000|2025-02-17 14:45:00|1385.05|1382.85|1385.05|1382.85|1386.04|1383.84|1384.55|1382.35|0
1739803800000|2025-02-17 14:50:00|1385.3|1383.1|1385.3|1383.1|1386.04|1383.84|1385.05|1382.85|0
1739804100000|2025-02-17 14:55:00|1385.54|1383.34|1385.79|1383.59|1386.28|1384.08|1385.3|1383.1|0
1739804400000|2025-02-17 15:00:00|1386.04|1383.84|1386.04|1383.84|1386.04|1383.84|1384.31|1382.11|0
1739804700000|2025-02-17 15:05:00|1385.79|1383.59|1386.28|1384.08|1386.53|1384.33|1385.54|1383.34|0
1739805000000|2025-02-17 15:10:00|1386.53|1384.33|1385.79|1383.59|1386.53|1384.33|1385.05|1382.85|0
1739805300000|2025-02-17 15:15:00|1386.04|1383.84|1387.02|1384.82|1387.27|1385.07|1385.79|1383.59|0
1739805600000|2025-02-17 15:20:00|1387.27|1385.07|1387.02|1384.82|1387.52|1385.32|1386.53|1384.33|0
1739805900000|2025-02-17 15:25:00|1386.78|1384.58|1387.52|1385.32|1387.52|1385.32|1386.53|1384.33|0
1739806200000|2025-02-17 15:30:00|1387.77|1385.57|1388.01|1385.81|1388.01|1385.81|1387.27|1385.07|0
1739806500000|2025-02-17 15:35:00|1387.77|1385.57|1388.51|1386.31|1388.51|1386.31|1387.77|1385.57|0
1739806800000|2025-02-17 15:40:00|1388.26|1386.06|1388.26|1386.06|1388.75|1386.55|1387.77|1385.57|0
1739807100000|2025-02-17 15:45:00|1388.38|1386.18|1388.01|1385.81|1388.51|1386.31|1387.52|1385.32|0
1739807400000|2025-02-17 15:50:00|1387.77|1385.57|1387.52|1385.32|1388.01|1385.81|1387.27|1385.07|0
1739807700000|2025-02-17 15:55:00|1387.27|1385.07|1388.51|1386.31|1388.75|1386.55|1386.78|1384.58|0
1739808000000|2025-02-17 16:00:00|1388.26|1386.06|1389.99|1387.79|1390.24|1388.04|1387.77|1385.57|0
1739808300000|2025-02-17 16:05:00|1390.24|1388.04|1390.73|1388.53|1390.98|1388.78|1389.99|1387.79|0
1739808600000|2025-02-17 16:10:00|1390.98|1388.78|1390.98|1388.78|1390.98|1388.78|1390.24|1388.04|0
1739808900000|2025-02-17 16:15:00|1391.23|1389.03|1392.46|1390.26|1392.46|1390.26|1391.23|1389.03|0
1739809200000|2025-02-17 16:20:00|1392.71|1390.51|1392.75|1390.55|1393|1390.8|1392.25|1390.05|0
1739809500000|2025-02-17 16:25:00|1393|1390.8|1393.52|1391.32|1393.52|1391.32|1392.5|1390.3|0
1739809800000|2025-02-17 16:30:00|1393.27|1391.07|1392.14|1389.74|1394.11|1391.71|1391.89|1389.49|0
1739810100000|2025-02-17 16:35:00|1392.38|1389.98|1393.12|1390.72|1393.12|1390.72|1391.89|1389.49|0
1739810400000|2025-02-17 16:40:00|1393.37|1390.97|1393.62|1391.22|1393.62|1391.22|1393.12|1390.72|0
1739810700000|2025-02-17 16:45:00|1393.74|1391.34|1393.37|1390.97|1394.11|1391.71|1393.12|1390.72|0
1739811000000|2025-02-17 16:50:00|1393.24|1390.84|1393.37|1390.97|1393.87|1391.47|1393.12|1390.72|0
1739811300000|2025-02-17 16:55:00|1393.12|1390.72|1392.13|1389.73|1393.12|1390.72|1392.13|1389.73|0
1739811600000|2025-02-17 17:00:00|1391.89|1389.49|1391.39|1388.99|1392.13|1389.73|1391.39|1388.99|0
1739811900000|2025-02-17 17:05:00|1391.51|1389.11|1391.15|1388.75|1391.64|1389.24|1390.9|1388.5|0
1739812200000|2025-02-17 17:10:00|1390.9|1388.5|1391.15|1388.75|1391.39|1388.99|1390.4|1388|0
1739812500000|2025-02-17 17:15:00|1390.9|1388.5|1391.15|1388.75|1391.39|1388.99|1390.9|1388.5|0
1739812800000|2025-02-17 17:20:00|1391.26|1388.86|1391.64|1389.24|1392.13|1389.73|1391.26|1388.86|0
1739813100000|2025-02-17 17:25:00|1391.89|1389.49|1391.89|1389.49|1392.13|1389.73|1391.64|1389.24|0
1739813400000|2025-02-17 17:30:00|1392.13|1389.73|1392.88|1390.48|1393.12|1390.72|1392.13|1389.73|0
1739813700000|2025-02-17 17:35:00|1393.12|1390.72|1393.12|1390.72|1393.37|1390.97|1392.88|1390.48|0
1739814000000|2025-02-17 17:40:00|1393.37|1390.97|1393.37|1390.97|1393.62|1391.22|1393.12|1390.72|0
1739814300000|2025-02-17 17:45:00|1393.12|1390.72|1393.12|1390.72|1393.37|1390.97|1391.64|1389.24|0
1739814600000|2025-02-17 17:50:00|1393.24|1390.84|1393.12|1390.72|1393.62|1391.22|1392.99|1390.59|0
1739814900000|2025-02-17 17:55:00|1393.24|1390.84|1392.87|1390.47|1393.24|1390.84|1392.38|1389.98|0
1739815200000|2025-02-17 18:00:00|1392.43|1390.03|1392.39|1389.99|1392.43|1390.03|1392.39|1389.99|0
1739815800000|2025-02-17 18:10:00|1391.39|1388.99|1391.39|1388.99|1391.39|1388.99|1391.39|1388.99|0
1739816100000|2025-02-17 18:15:00|1392.39|1389.99|1391.39|1388.99|1392.39|1389.99|1391.39|1388.99|0
1739816400000|2025-02-17 18:20:00|1392.39|1389.99|1391.39|1388.99|1392.39|1389.99|1391.39|1388.99|0
1739816700000|2025-02-17 18:25:00|1390.39|1387.99|1391.39|1388.99|1391.39|1388.99|1390.39|1387.99|0
1739817000000|2025-02-17 18:30:00|1390.39|1387.99|1390.89|1388.49|1390.89|1388.49|1390.39|1387.99|0
1739817300000|2025-02-17 18:35:00|1391.39|1388.99|1391.39|1388.99|1391.39|1388.99|1391.39|1388.99|0
1739817900000|2025-02-17 18:45:00|1392.39|1389.99|1392.39|1389.99|1392.39|1389.99|1392.39|1389.99|0
1739818500000|2025-02-17 18:55:00|1392.41|1390.01|1392.39|1389.99|1392.45|1390.05|1392.39|1389.99|0
1739819100000|2025-02-17 19:05:00|1392.43|1390.03|1392.39|1389.99|1392.43|1390.03|1392.39|1389.99|0
1739819700000|2025-02-17 19:15:00|1393.39|1390.99|1393.39|1390.99|1393.39|1390.99|1392.39|1389.99|0
1739820000000|2025-02-17 19:20:00|1394.39|1391.99|1394.39|1391.99|1394.39|1391.99|1394.39|1391.99|0
1739820300000|2025-02-17 19:25:00|1394.29|1391.89|1395.19|1392.79|1395.19|1392.79|1394.19|1391.79|0
1739820600000|2025-02-17 19:30:00|1394.19|1391.79|1394.19|1391.79|1394.68|1392.28|1394.19|1391.79|0
1739821200000|2025-02-17 19:40:00|1393.19|1390.79|1393.19|1390.79|1393.68|1391.28|1393.19|1390.79|0
1739821500000|2025-02-17 19:45:00|1394.19|1391.79|1394.19|1391.79|1394.19|1391.79|1394.19|1391.79|0
1739821800000|2025-02-17 19:50:00|1393.19|1390.79|1394.19|1391.79|1394.19|1391.79|1393.19|1390.79|0
1739822100000|2025-02-17 19:55:00|1395.19|1392.79|1394.19|1391.79|1395.19|1392.79|1394.19|1391.79|0
1739822700000|2025-02-17 20:05:00|1394.68|1392.28|1395.19|1392.79|1395.19|1392.79|1394.19|1391.79|0
1739823000000|2025-02-17 20:10:00|1394.68|1392.28|1394.19|1391.79|1395.19|1392.79|1394.19|1391.79|0
1739823300000|2025-02-17 20:15:00|1394.68|1392.28|1395.19|1392.79|1395.19|1392.79|1394.68|1392.28|0
1739823600000|2025-02-17 20:20:00|1396.17|1393.77|1397.17|1394.77|1397.17|1394.77|1396.17|1393.77|0
1739824200000|2025-02-17 20:30:00|1396.17|1393.77|1397.17|1394.77|1397.17|1394.77|1396.17|1393.77|0
1739824500000|2025-02-17 20:35:00|1396.17|1393.77|1397.17|1394.77|1397.17|1394.77|1396.17|1393.77|0
1739825100000|2025-02-17 20:45:00|1398.17|1395.77|1398.17|1395.77|1398.17|1395.77|1398.17|1395.77|0
1739825400000|2025-02-17 20:50:00|1397.17|1394.77|1398.17|1395.77|1398.17|1395.77|1397.17|1394.77|0
1739825700000|2025-02-17 20:55:00|1399.17|1396.77|1398.07|1395.67|1399.17|1396.77|1397.07|1394.67|0
1739829300000|2025-02-17 21:55:00|1398.81|1396.41|1398.81|1396.41|1398.81|1396.41|1398.81|1396.41|0
1739830200000|2025-02-17 22:10:00|1398.62|1396.22|1398.62|1396.22|1398.62|1396.22|1398.62|1396.22|0
1739830800000|2025-02-17 22:20:00|1398.61|1396.21|1398.61|1396.21|1398.61|1396.21|1398.61|1396.21|0
1739832900000|2025-02-17 22:55:00|1398.32|1395.92|1397.63|1395.23|1398.32|1395.92|1397.63|1395.23|0
1739833200000|2025-02-17 23:00:00|1392.25|1389.85|1389.9|1387.5|1392.99|1390.59|1389.53|1387.13|0
1739833500000|2025-02-17 23:05:00|1390.15|1387.75|1388.42|1386.02|1390.15|1387.75|1388.42|1386.02|0
1739833800000|2025-02-17 23:10:00|1388.67|1386.27|1388.17|1385.77|1389.65|1387.25|1388.17|1385.77|0
1739834100000|2025-02-17 23:15:00|1388.42|1386.02|1388.17|1385.77|1388.67|1386.27|1387.92|1385.52|0
1739834400000|2025-02-17 23:20:00|1387.92|1385.52|1386.93|1384.53|1387.92|1385.52|1386.44|1384.04|0
1739834700000|2025-02-17 23:25:00|1386.69|1384.29|1386.69|1384.29|1387.43|1385.03|1386.44|1384.04|0
1739835000000|2025-02-17 23:30:00|1386.93|1384.53|1386.69|1384.29|1386.93|1384.53|1385.7|1383.3|0
1739835300000|2025-02-17 23:35:00|1386.44|1384.04|1384.71|1382.31|1386.44|1384.04|1384.46|1382.06|0
1739835600000|2025-02-17 23:40:00|1384.96|1382.56|1385.95|1383.55|1385.95|1383.55|1384.46|1382.06|0
1739835900000|2025-02-17 23:45:00|1385.7|1383.3|1387.79|1385.39|1387.92|1385.52|1385.7|1383.3|0
1739836200000|2025-02-17 23:50:00|1387.68|1385.28|1388.17|1385.77|1388.42|1386.02|1387.68|1385.28|0
1739836500000|2025-02-17 23:55:00|1388.29|1385.89|1388.66|1386.26|1388.66|1386.26|1388.17|1385.77|0
1739836800000|2025-02-18 00:00:00|1388.54|1386.14|1388.42|1386.02|1388.66|1386.26|1387.18|1384.78|0
1739837100000|2025-02-18 00:05:00|1388.29|1385.89|1388.17|1385.77|1389.16|1386.76|1387.92|1385.52|0
1739837400000|2025-02-18 00:10:00|1388.42|1386.02|1388.91|1386.51|1389.03|1386.63|1388.17|1385.77|0
1739837700000|2025-02-18 00:15:00|1389.16|1386.76|1389.16|1386.76|1389.9|1387.5|1389.16|1386.76|0
1739838000000|2025-02-18 00:20:00|1389.28|1386.88|1386.93|1384.53|1389.28|1386.88|1386.44|1384.04|0
1739838300000|2025-02-18 00:25:00|1386.69|1384.29|1387.18|1384.78|1387.67|1385.27|1386.69|1384.29|0
1739838600000|2025-02-18 00:30:00|1387.43|1385.03|1388.66|1386.26|1388.66|1386.26|1386.69|1384.29|0
1739838900000|2025-02-18 00:35:00|1388.42|1386.02|1388.66|1386.26|1389.16|1386.76|1388.29|1385.89|0
1739839200000|2025-02-18 00:40:00|1388.91|1386.51|1388.17|1385.77|1389.16|1386.76|1388.17|1385.77|0
1739839500000|2025-02-18 00:45:00|1388.42|1386.02|1388.42|1386.02|1388.66|1386.26|1388.17|1385.77|0
1739839800000|2025-02-18 00:50:00|1388.17|1385.77|1386.93|1384.53|1388.42|1386.02|1386.8|1384.4|0
1739840100000|2025-02-18 00:55:00|1387.43|1385.03|1389.4|1387|1389.4|1387|1386.69|1384.29|0
1739840400000|2025-02-18 01:00:00|1389.16|1386.76|1389.4|1387|1389.9|1387.5|1389.16|1386.76|0
1739840700000|2025-02-18 01:05:00|1389.28|1386.88|1390.39|1387.99|1390.64|1388.24|1389.16|1386.76|0
1739841000000|2025-02-18 01:10:00|1390.64|1388.24|1389.9|1387.5|1391.38|1388.98|1389.9|1387.5|0
1739841300000|2025-02-18 01:15:00|1390.15|1387.75|1389.69|1387.29|1390.39|1387.99|1389.65|1387.25|0
1739841600000|2025-02-18 01:20:00|1389.93|1387.53|1390.18|1387.78|1390.68|1388.28|1389.93|1387.53|0
1739841900000|2025-02-18 01:25:00|1389.93|1387.53|1389.44|1387.04|1390.18|1387.78|1389.19|1386.79|0
1739842200000|2025-02-18 01:30:00|1389.34|1387.14|1390.08|1387.88|1391.07|1388.87|1389.09|1386.89|0
1739842500000|2025-02-18 01:35:00|1390.33|1388.13|1390.58|1388.38|1390.69|1388.49|1389.95|1387.75|0
1739842800000|2025-02-18 01:40:00|1390.45|1388.25|1390.33|1388.13|1390.58|1388.38|1390.08|1387.88|0
1739843100000|2025-02-18 01:45:00|1390.08|1387.88|1390.33|1388.13|1390.58|1388.38|1389.83|1387.63|0
1739843400000|2025-02-18 01:50:00|1390.58|1388.38|1390.58|1388.38|1390.82|1388.62|1390.08|1387.88|0
1739843700000|2025-02-18 01:55:00|1390.82|1388.62|1390.58|1388.38|1390.82|1388.62|1390.33|1388.13|0
1739844000000|2025-02-18 02:00:00|1390.82|1388.62|1390.08|1387.88|1390.82|1388.62|1390.08|1387.88|0
1739844300000|2025-02-18 02:05:00|1390.2|1388|1389.59|1387.39|1390.2|1388|1389.34|1387.14|0
1739844600000|2025-02-18 02:10:00|1389.34|1387.14|1389.09|1386.89|1389.34|1387.14|1388.84|1386.64|0
1739844900000|2025-02-18 02:15:00|1389.34|1387.14|1390.57|1388.37|1390.82|1388.62|1389.09|1386.89|0
1739845200000|2025-02-18 02:20:00|1390.82|1388.62|1390.57|1388.37|1390.82|1388.62|1390.33|1388.13|0
1739845500000|2025-02-18 02:25:00|1390.82|1388.62|1390.08|1387.88|1390.82|1388.62|1390.08|1387.88|0
1739845800000|2025-02-18 02:30:00|1390.33|1388.13|1390.57|1388.37|1390.82|1388.62|1389.83|1387.63|0
1739846100000|2025-02-18 02:35:00|1390.82|1388.62|1391.93|1389.73|1392.06|1389.86|1390.33|1388.13|0
1739846400000|2025-02-18 02:40:00|1391.81|1389.61|1391.43|1389.23|1391.81|1389.61|1391.32|1389.12|0
1739846700000|2025-02-18 02:45:00|1391.56|1389.36|1391.56|1389.36|1391.56|1389.36|1391.07|1388.87|0
1739847000000|2025-02-18 02:50:00|1391.43|1389.23|1391.81|1389.61|1392.06|1389.86|1391.32|1389.12|0
1739847300000|2025-02-18 02:55:00|1392.06|1389.86|1392.06|1389.86|1392.3|1390.1|1391.81|1389.61|0
1739847600000|2025-02-18 03:00:00|1392.3|1390.1|1392.06|1389.86|1392.3|1390.1|1391.81|1389.61|0
1739847900000|2025-02-18 03:05:00|1391.81|1389.61|1391.56|1389.36|1391.93|1389.73|1391.56|1389.36|0
1739848200000|2025-02-18 03:10:00|1391.68|1389.48|1391.56|1389.36|1391.81|1389.61|1391.56|1389.36|0
1739848500000|2025-02-18 03:15:00|1391.81|1389.61|1391.81|1389.61|1391.81|1389.61|1391.31|1389.11|0
1739848800000|2025-02-18 03:20:00|1392.06|1389.86|1392.3|1390.1|1392.3|1390.1|1392.06|1389.86|0
1739849100000|2025-02-18 03:25:00|1392.55|1390.35|1392.06|1389.86|1392.55|1390.35|1392.06|1389.86|0
1739849400000|2025-02-18 03:30:00|1391.81|1389.61|1392.55|1390.35|1392.8|1390.6|1391.81|1389.61|0
1739849700000|2025-02-18 03:35:00|1392.8|1390.6|1392.3|1390.1|1392.8|1390.6|1392.3|1390.1|0
1739850000000|2025-02-18 03:40:00|1392.17|1389.97|1392.3|1390.1|1392.3|1390.1|1391.81|1389.61|0
1739850300000|2025-02-18 03:45:00|1392.06|1389.86|1392.42|1390.22|1392.55|1390.35|1392.06|1389.86|0
1739850600000|2025-02-18 03:50:00|1392.55|1390.35|1392.67|1390.47|1393.04|1390.84|1392.55|1390.35|0
1739850900000|2025-02-18 03:55:00|1392.55|1390.35|1392.8|1390.6|1392.8|1390.6|1392.3|1390.1|0
1739851200000|2025-02-18 04:00:00|1393.04|1390.84|1392.8|1390.6|1393.04|1390.84|1392.55|1390.35|0
1739851500000|2025-02-18 04:05:00|1392.55|1390.35|1392.55|1390.35|1392.55|1390.35|1392.3|1390.1|0
1739851800000|2025-02-18 04:10:00|1392.3|1390.1|1392.3|1390.1|1392.55|1390.35|1392.3|1390.1|0
1739852100000|2025-02-18 04:15:00|1392.55|1390.35|1392.3|1390.1|1392.55|1390.35|1392.3|1390.1|0
1739852400000|2025-02-18 04:20:00|1392.06|1389.86|1391.81|1389.61|1392.06|1389.86|1391.56|1389.36|0
1739852700000|2025-02-18 04:25:00|1391.68|1389.48|1391.81|1389.61|1392.05|1389.85|1391.56|1389.36|0
1739853000000|2025-02-18 04:30:00|1391.93|1389.73|1392.05|1389.85|1392.05|1389.85|1391.81|1389.61|0
1739853300000|2025-02-18 04:35:00|1391.81|1389.61|1392.05|1389.85|1392.3|1390.1|1391.81|1389.61|0
1739853600000|2025-02-18 04:40:00|1392.3|1390.1|1392.8|1390.6|1392.8|1390.6|1392.05|1389.85|0
1739853900000|2025-02-18 04:45:00|1392.55|1390.35|1392.55|1390.35|1392.55|1390.35|1392.3|1390.1|0
1739854200000|2025-02-18 04:50:00|1392.3|1390.1|1392.55|1390.35|1392.8|1390.6|1392.3|1390.1|0
1739854500000|2025-02-18 04:55:00|1392.67|1390.47|1392.8|1390.6|1392.8|1390.6|1392.55|1390.35|0
1739854800000|2025-02-18 05:00:00|1392.67|1390.47|1392.55|1390.35|1392.8|1390.6|1392.55|1390.35|0
1739855100000|2025-02-18 05:05:00|1392.3|1390.1|1391.56|1389.36|1392.55|1390.35|1391.56|1389.36|0
1739855400000|2025-02-18 05:10:00|1391.68|1389.48|1391.31|1389.11|1391.81|1389.61|1391.06|1388.86|0
1739855700000|2025-02-18 05:15:00|1391.43|1389.23|1391.56|1389.36|1391.56|1389.36|1391.31|1389.11|0
1739856000000|2025-02-18 05:20:00|1391.31|1389.11|1391.56|1389.36|1391.56|1389.36|1391.31|1389.11|0
1739856300000|2025-02-18 05:25:00|1391.31|1389.11|1391.31|1389.11|1391.56|1389.36|1391.31|1389.11|0
1739856600000|2025-02-18 05:30:00|1391.56|1389.36|1391.31|1389.11|1391.81|1389.61|1391.06|1388.86|0
1739856900000|2025-02-18 05:35:00|1391.56|1389.36|1391.31|1389.11|1391.56|1389.36|1391.06|1388.86|0
1739857200000|2025-02-18 05:40:00|1391.06|1388.86|1391.06|1388.86|1391.31|1389.11|1390.82|1388.62|0
1739857500000|2025-02-18 05:45:00|1390.94|1388.74|1390.57|1388.37|1391.06|1388.86|1390.57|1388.37|0
1739857800000|2025-02-18 05:50:00|1390.82|1388.62|1390.57|1388.37|1390.82|1388.62|1390.57|1388.37|0
1739858100000|2025-02-18 05:55:00|1390.32|1388.12|1391.06|1388.86|1391.18|1388.98|1390.32|1388.12|0
1739858400000|2025-02-18 06:00:00|1390.82|1388.62|1390.82|1388.62|1390.82|1388.62|1390.57|1388.37|0
1739858700000|2025-02-18 06:05:00|1391.06|1388.86|1390.82|1388.62|1391.18|1388.98|1390.69|1388.49|0
1739859000000|2025-02-18 06:10:00|1390.57|1388.37|1391.56|1389.36|1391.56|1389.36|1390.57|1388.37|0
1739859300000|2025-02-18 06:15:00|1391.68|1389.48|1392.05|1389.85|1392.3|1390.1|1391.56|1389.36|0
1739859600000|2025-02-18 06:20:00|1392.17|1389.97|1392.79|1390.59|1393.04|1390.84|1392.05|1389.85|0
1739859900000|2025-02-18 06:25:00|1393.04|1390.84|1394.28|1392.08|1394.28|1392.08|1392.79|1390.59|0
1739860200000|2025-02-18 06:30:00|1394.03|1391.83|1394.28|1392.08|1394.53|1392.33|1393.78|1391.58|0
1739860500000|2025-02-18 06:35:00|1394.52|1392.32|1398.48|1396.28|1398.48|1396.28|1394.52|1392.32|0
1739860800000|2025-02-18 06:40:00|1399.72|1397.52|1399.97|1397.77|1401.2|1399|1398.98|1396.78|0
1739861100000|2025-02-18 06:45:00|1400.21|1398.01|1400.21|1398.01|1400.95|1398.75|1399.47|1397.27|0
1739861400000|2025-02-18 06:50:00|1400.08|1397.88|1400.33|1398.13|1400.46|1398.26|1399.97|1397.77|0
1739861700000|2025-02-18 06:55:00|1400.46|1398.26|1400.95|1398.75|1401.45|1399.25|1400.21|1398.01|0
1739862000000|2025-02-18 07:00:00|1401.2|1399|1402.44|1400.24|1402.69|1400.49|1401.2|1399|0
1739862300000|2025-02-18 07:05:00|1402.69|1400.49|1403.18|1400.98|1403.92|1401.72|1402.19|1399.99|0
1739862600000|2025-02-18 07:10:00|1402.93|1400.73|1403.18|1400.98|1403.68|1401.48|1402.44|1400.24|0
1739862900000|2025-02-18 07:15:00|1402.93|1400.73|1402.69|1400.49|1403.18|1400.98|1402.19|1399.99|0
1739863200000|2025-02-18 07:20:00|1402.93|1400.73|1402.24|1400.04|1403.43|1401.23|1402.24|1400.04|0
1739863500000|2025-02-18 07:25:00|1401.99|1399.79|1401.75|1399.55|1402.49|1400.29|1401.5|1399.3|0
1739863800000|2025-02-18 07:30:00|1401.5|1399.3|1402.51|1400.31|1402.76|1400.56|1401.25|1399.05|0
1739864100000|2025-02-18 07:35:00|1402.26|1400.06|1402.26|1400.06|1402.76|1400.56|1402.02|1399.82|0
1739864400000|2025-02-18 07:40:00|1402.51|1400.31|1403.25|1401.05|1403.5|1401.3|1402.02|1399.82|0
1739864700000|2025-02-18 07:45:00|1403.5|1401.3|1402.76|1400.56|1403.5|1401.3|1402.76|1400.56|0
1739865000000|2025-02-18 07:50:00|1403.01|1400.81|1403.01|1400.81|1403.01|1400.81|1401.28|1399.08|0
1739865300000|2025-02-18 07:55:00|1402.76|1400.56|1403.5|1401.3|1403.75|1401.55|1402.26|1400.06|0
1739865600000|2025-02-18 08:00:00|1403.25|1401.05|1399.54|1397.34|1403.5|1401.3|1399.54|1397.34|0
1739865900000|2025-02-18 08:05:00|1399.79|1397.59|1396.82|1394.62|1400.29|1398.09|1396.58|1394.38|0
1739866200000|2025-02-18 08:10:00|1396.58|1394.38|1396.58|1394.38|1397.07|1394.87|1394.85|1392.65|0
1739866500000|2025-02-18 08:15:00|1396.82|1394.62|1397.07|1394.87|1397.32|1395.12|1396.45|1394.25|0
1739866800000|2025-02-18 08:20:00|1396.82|1394.62|1398.8|1396.6|1399.54|1397.34|1396.58|1394.38|0
1739867100000|2025-02-18 08:25:00|1398.55|1396.35|1398.06|1395.86|1399.05|1396.85|1398.06|1395.86|0
1739867400000|2025-02-18 08:30:00|1398.31|1396.11|1396.33|1394.13|1398.8|1396.6|1396.33|1394.13|0
1739867700000|2025-02-18 08:35:00|1396.58|1394.38|1396.82|1394.62|1396.82|1394.62|1394.6|1392.4|0
1739868000000|2025-02-18 08:40:00|1396.58|1394.38|1397.44|1395.24|1398.06|1395.86|1396.33|1394.13|0
1739868300000|2025-02-18 08:45:00|1397.32|1395.12|1397.07|1394.87|1398.55|1396.35|1396.33|1394.13|0
1739868600000|2025-02-18 08:50:00|1397.32|1395.12|1397.56|1395.36|1398.55|1396.35|1397.32|1395.12|0
1739868900000|2025-02-18 08:55:00|1397.81|1395.61|1399.05|1396.85|1399.05|1396.85|1397.56|1395.36|0
1739869200000|2025-02-18 09:00:00|1398.8|1396.6|1399.05|1396.85|1400.78|1398.58|1397.07|1394.87|0
1739869500000|2025-02-18 09:05:00|1398.8|1396.6|1398.8|1396.6|1399.41|1397.21|1398.31|1396.11|0
1739869800000|2025-02-18 09:10:00|1398.55|1396.35|1399.79|1397.59|1400.04|1397.84|1397.81|1395.61|0
1739870100000|2025-02-18 09:15:00|1399.3|1397.1|1400.28|1398.08|1400.28|1398.08|1398.55|1396.35|0
1739870400000|2025-02-18 09:20:00|1400.04|1397.84|1399.79|1397.59|1400.65|1398.45|1399.54|1397.34|0
1739870700000|2025-02-18 09:25:00|1399.91|1397.71|1396.82|1394.62|1400.04|1397.84|1396.58|1394.38|0
1739871000000|2025-02-18 09:30:00|1396.94|1394.74|1396.82|1394.62|1398.06|1395.86|1396.69|1394.49|0
1739871300000|2025-02-18 09:35:00|1396.57|1394.37|1395.59|1393.39|1397.07|1394.87|1395.34|1393.14|0
1739871600000|2025-02-18 09:40:00|1395.83|1393.63|1395.09|1392.89|1396.33|1394.13|1395.09|1392.89|0
1739871900000|2025-02-18 09:45:00|1394.84|1392.64|1394.84|1392.64|1395.59|1393.39|1394.6|1392.4|0
1739872200000|2025-02-18 09:50:00|1394.96|1392.76|1395.09|1392.89|1395.83|1393.63|1394.35|1392.15|0
1739872500000|2025-02-18 09:55:00|1394.84|1392.64|1394.6|1392.4|1394.84|1392.64|1393.61|1391.41|0
1739872800000|2025-02-18 10:00:00|1394.1|1391.9|1392.87|1390.67|1394.6|1392.4|1391.88|1389.68|0
1739873100000|2025-02-18 10:05:00|1393.11|1390.91|1395.34|1393.14|1395.83|1393.63|1393.11|1390.91|0
1739873400000|2025-02-18 10:10:00|1395.59|1393.39|1394.1|1391.9|1395.59|1393.39|1393.36|1391.16|0
1739873700000|2025-02-18 10:15:00|1394.35|1392.15|1394.6|1392.4|1394.84|1392.64|1393.85|1391.65|0
1739874000000|2025-02-18 10:20:00|1394.1|1391.9|1395.58|1393.38|1395.58|1393.38|1393.61|1391.41|0
1739874300000|2025-02-18 10:25:00|1395.34|1393.14|1396.57|1394.37|1396.57|1394.37|1395.34|1393.14|0
1739874600000|2025-02-18 10:30:00|1396.33|1394.13|1396.82|1394.62|1397.81|1395.61|1396.08|1393.88|0
1739874900000|2025-02-18 10:35:00|1396.57|1394.37|1398.06|1395.86|1398.55|1396.35|1396.57|1394.37|0
1739875200000|2025-02-18 10:40:00|1398.18|1395.98|1398.8|1396.6|1398.8|1396.6|1397.81|1395.61|0
1739875500000|2025-02-18 10:45:00|1398.55|1396.35|1398.55|1396.35|1398.8|1396.6|1398.06|1395.86|0
1739875800000|2025-02-18 10:50:00|1398.3|1396.1|1398.55|1396.35|1399.05|1396.85|1398.3|1396.1|0
1739876100000|2025-02-18 10:55:00|1398.67|1396.47|1399.29|1397.09|1399.54|1397.34|1398.55|1396.35|0
1739876400000|2025-02-18 11:00:00|1399.54|1397.34|1399.79|1397.59|1400.03|1397.83|1399.05|1396.85|0
1739876700000|2025-02-18 11:05:00|1400.03|1397.83|1399.79|1397.59|1400.53|1398.33|1399.29|1397.09|0
1739877000000|2025-02-18 11:10:00|1399.66|1397.46|1399.05|1396.85|1399.66|1397.46|1398.55|1396.35|0
1739877300000|2025-02-18 11:15:00|1399.29|1397.09|1400.28|1398.08|1400.53|1398.33|1399.05|1396.85|0
1739877600000|2025-02-18 11:20:00|1400.4|1398.2|1400.53|1398.33|1401.02|1398.82|1400.28|1398.08|0
1739877900000|2025-02-18 11:25:00|1400.28|1398.08|1400.28|1398.08|1400.53|1398.33|1400.03|1397.83|0
1739878200000|2025-02-18 11:30:00|1400.53|1398.33|1400.03|1397.83|1400.53|1398.33|1400.03|1397.83|0
1739878500000|2025-02-18 11:35:00|1399.79|1397.59|1399.29|1397.09|1399.79|1397.59|1399.29|1397.09|0
1739878800000|2025-02-18 11:40:00|1399.54|1397.34|1398.3|1396.1|1399.54|1397.34|1398.3|1396.1|0
1739879100000|2025-02-18 11:45:00|1398.06|1395.86|1398.67|1396.47|1398.8|1396.6|1397.81|1395.61|0
1739879400000|2025-02-18 11:50:00|1398.8|1396.6|1399.04|1396.84|1399.54|1397.34|1398.55|1396.35|0
1739879700000|2025-02-18 11:55:00|1398.8|1396.6|1399.29|1397.09|1399.29|1397.09|1398.3|1396.1|0
1739880000000|2025-02-18 12:00:00|1398.8|1396.6|1398.55|1396.35|1399.16|1396.96|1398.3|1396.1|0
1739880300000|2025-02-18 12:05:00|1398.3|1396.1|1400.53|1398.33|1401.02|1398.82|1398.3|1396.1|0
1739880600000|2025-02-18 12:10:00|1400.78|1398.58|1400.03|1397.83|1401.27|1399.07|1400.03|1397.83|0
1739880900000|2025-02-18 12:15:00|1399.79|1397.59|1399.31|1397.11|1400.28|1398.08|1398.55|1396.35|0
1739881200000|2025-02-18 12:20:00|1399.18|1396.98|1401.04|1398.84|1401.04|1398.84|1399.06|1396.86|0
1739881500000|2025-02-18 12:25:00|1401.29|1399.09|1400.79|1398.59|1401.78|1399.58|1400.79|1398.59|0
1739881800000|2025-02-18 12:30:00|1401.04|1398.84|1403.02|1400.82|1403.02|1400.82|1400.55|1398.35|0
1739882100000|2025-02-18 12:35:00|1402.77|1400.57|1403.02|1400.82|1403.27|1401.07|1402.52|1400.32|0
1739882400000|2025-02-18 12:40:00|1403.27|1401.07|1402.15|1399.95|1403.27|1401.07|1401.53|1399.33|0
1739882700000|2025-02-18 12:45:00|1402.03|1399.83|1401.53|1399.33|1402.77|1400.57|1401.53|1399.33|0
1739883000000|2025-02-18 12:50:00|1401.65|1399.45|1401.78|1399.58|1402.03|1399.83|1401.41|1399.21|0
1739883300000|2025-02-18 12:55:00|1401.53|1399.33|1401.53|1399.33|1401.78|1399.58|1401.29|1399.09|0
1739883600000|2025-02-18 13:00:00|1401.29|1399.09|1400.05|1397.85|1401.29|1399.09|1400.05|1397.85|0
1739883900000|2025-02-18 13:05:00|1399.8|1397.6|1398.61|1396.41|1399.8|1397.6|1398.51|1396.31|0
1739884200000|2025-02-18 13:10:00|1398.36|1396.16|1399.22|1397.02|1399.84|1397.64|1398.23|1396.03|0
1739884500000|2025-02-18 13:15:00|1399.35|1397.15|1402.32|1400.12|1402.32|1400.12|1398.61|1396.41|0
1739884800000|2025-02-18 13:20:00|1402.56|1400.36|1404.3|1402.1|1404.79|1402.59|1402.56|1400.36|0
1739885100000|2025-02-18 13:25:00|1404.54|1402.34|1402.93|1400.73|1404.79|1402.59|1402.56|1400.36|0
1739885400000|2025-02-18 13:30:00|1403.55|1401.35|1402.44|1400.24|1403.8|1401.6|1402.07|1399.87|0
1739885700000|2025-02-18 13:35:00|1402.56|1400.36|1402.81|1400.61|1403.8|1401.6|1402.32|1400.12|0
1739886000000|2025-02-18 13:40:00|1403.06|1400.86|1404.05|1401.85|1404.05|1401.85|1402.56|1400.36|0
1739886300000|2025-02-18 13:45:00|1404.3|1402.1|1404.09|1401.89|1404.3|1402.1|1402.81|1400.61|0
1739886600000|2025-02-18 13:50:00|1404.33|1402.13|1403.34|1401.14|1404.33|1402.13|1402.85|1400.65|0
1739886900000|2025-02-18 13:55:00|1403.1|1400.9|1403.84|1401.64|1404.33|1402.13|1402.6|1400.4|0
1739887200000|2025-02-18 14:00:00|1404.09|1401.89|1403.34|1401.14|1404.33|1402.13|1402.85|1400.65|0
1739887500000|2025-02-18 14:05:00|1403.59|1401.39|1403.84|1401.64|1403.84|1401.64|1402.6|1400.4|0
1739887800000|2025-02-18 14:10:00|1404.09|1401.89|1403.21|1401.01|1404.09|1401.89|1403.1|1400.9|0
1739888100000|2025-02-18 14:15:00|1403.1|1400.9|1401.61|1399.41|1403.34|1401.14|1401.61|1399.41|0
1739888400000|2025-02-18 14:20:00|1401.36|1399.16|1399.88|1397.68|1401.36|1399.16|1399.39|1397.19|0
1739888700000|2025-02-18 14:25:00|1398.65|1396.45|1390.98|1388.78|1399.14|1396.94|1390.49|1388.29|0
1739889000000|2025-02-18 14:30:00|1389.99|1387.79|1388.34|1386.14|1391.72|1389.52|1386.03|1383.83|0
1739889300000|2025-02-18 14:35:00|1387.97|1385.77|1388.96|1386.76|1390.2|1388|1385|1382.8|0
1739889600000|2025-02-18 14:40:00|1389.21|1387.01|1383.52|1381.32|1389.7|1387.5|1383.03|1380.83|0
1739889900000|2025-02-18 14:45:00|1383.77|1381.57|1384.26|1382.06|1386.24|1384.04|1381.54|1379.34|0
1739890200000|2025-02-18 14:50:00|1383.77|1381.57|1385.99|1383.79|1387.72|1385.52|1381.3|1379.1|0
1739890500000|2025-02-18 14:55:00|1385.75|1383.55|1384.26|1382.06|1387.97|1385.77|1382.78|1380.58|0
1739890800000|2025-02-18 15:00:00|1384.01|1381.81|1379.57|1377.37|1384.01|1381.81|1375.61|1373.41|0
1739891100000|2025-02-18 15:05:00|1380.55|1378.35|1381.05|1378.85|1382.04|1379.84|1378.08|1375.88|0
1739891400000|2025-02-18 15:10:00|1380.55|1378.35|1382.99|1380.79|1384.47|1382.27|1378.33|1376.13|0
1739891700000|2025-02-18 15:15:00|1383.23|1381.03|1377.05|1374.85|1383.73|1381.53|1376.31|1374.11|0
1739892000000|2025-02-18 15:20:00|1376.56|1374.36|1379.77|1377.57|1381.75|1379.55|1376.56|1374.36|0
1739892300000|2025-02-18 15:25:00|1380.02|1377.82|1377.8|1375.6|1381.26|1379.06|1376.18|1373.98|0
1739892600000|2025-02-18 15:30:00|1378.04|1375.84|1378.01|1375.81|1380.27|1378.07|1375.82|1373.62|0
1739892900000|2025-02-18 15:35:00|1378.25|1376.05|1381.98|1379.78|1383.21|1381.01|1378.25|1376.05|0
1739893200000|2025-02-18 15:40:00|1382.47|1380.27|1383.43|1381.23|1383.92|1381.72|1380.99|1378.79|0
1739893500000|2025-02-18 15:45:00|1383.18|1380.98|1380.95|1378.75|1383.67|1381.47|1378.48|1376.28|0
1739893800000|2025-02-18 15:50:00|1381.2|1379|1386.39|1384.19|1386.39|1384.19|1379.96|1377.76|0
1739894100000|2025-02-18 15:55:00|1386.64|1384.44|1387.38|1385.18|1387.63|1385.43|1384.91|1382.71|0
1739894400000|2025-02-18 16:00:00|1386.88|1384.68|1386.43|1384.23|1387.7|1385.5|1386.43|1384.23|0
1739894700000|2025-02-18 16:05:00|1386.18|1383.98|1387.17|1384.97|1387.42|1385.22|1384.95|1382.75|0
1739895000000|2025-02-18 16:10:00|1387.42|1385.22|1385.94|1383.74|1388.66|1386.46|1385.44|1383.24|0
1739895300000|2025-02-18 16:15:00|1385.69|1383.49|1385.19|1382.99|1386.68|1384.48|1385.19|1382.99|0
1739895600000|2025-02-18 16:20:00|1385.44|1383.24|1381.43|1379.23|1385.44|1383.24|1379.51|1377.31|0
1739895900000|2025-02-18 16:25:00|1380.93|1378.73|1385.88|1383.68|1386.37|1384.17|1380.93|1378.73|0
1739896200000|2025-02-18 16:30:00|1385.63|1383.43|1383.64|1381.44|1385.63|1383.43|1382.15|1379.95|0
1739896500000|2025-02-18 16:35:00|1383.88|1381.68|1385.62|1383.42|1385.86|1383.66|1382.65|1380.45|0
1739896800000|2025-02-18 16:40:00|1385.37|1383.17|1384.13|1381.93|1385.62|1383.42|1383.14|1380.94|0
1739897100000|2025-02-18 16:45:00|1384.38|1382.18|1388.58|1386.38|1388.58|1386.38|1384.13|1381.93|0
1739897400000|2025-02-18 16:50:00|1388.34|1386.14|1388.83|1386.63|1390.07|1387.87|1388.34|1386.14|0
1739897700000|2025-02-18 16:55:00|1389.08|1386.88|1384.13|1381.93|1389.08|1386.88|1383.64|1381.44|0
1739898000000|2025-02-18 17:00:00|1383.88|1381.68|1384.13|1381.93|1384.13|1381.93|1382.15|1379.95|0
1739898300000|2025-02-18 17:05:00|1384.63|1382.43|1381.91|1379.71|1384.87|1382.67|1380.67|1378.47|0
1739898600000|2025-02-18 17:10:00|1381.41|1379.21|1383.64|1381.44|1384.38|1382.18|1379.93|1377.73|0
1739898900000|2025-02-18 17:15:00|1383.39|1381.19|1381.41|1379.21|1383.39|1381.19|1379.93|1377.73|0
1739899200000|2025-02-18 17:20:00|1381.16|1378.96|1380.88|1378.68|1381.62|1379.42|1379.64|1377.44|0
1739899500000|2025-02-18 17:25:00|1381.13|1378.93|1381.87|1379.67|1382.11|1379.91|1380.63|1378.43|0
1739899800000|2025-02-18 17:30:00|1382.11|1379.91|1382.4|1380.2|1384.59|1382.39|1382.11|1379.91|0
1739900100000|2025-02-18 17:35:00|1382.65|1380.45|1384.13|1381.93|1384.62|1382.42|1382.4|1380.2|0
1739900400000|2025-02-18 17:40:00|1384.38|1382.18|1383.64|1381.44|1385.61|1383.41|1383.14|1380.94|0
1739900700000|2025-02-18 17:45:00|1383.88|1381.68|1383.88|1381.68|1384.62|1382.42|1382.89|1380.69|0
1739901000000|2025-02-18 17:50:00|1383.64|1381.44|1386.36|1384.16|1387.34|1385.14|1383.64|1381.44|0
1739901300000|2025-02-18 17:55:00|1386.11|1383.91|1385.37|1383.17|1386.6|1384.4|1384.62|1382.42|0
1739901600000|2025-02-18 18:00:00|1385.12|1382.92|1387.84|1385.64|1388.33|1386.13|1385.12|1382.92|0
1739901900000|2025-02-18 18:05:00|1388.09|1385.89|1384.13|1381.93|1388.09|1385.89|1383.63|1381.43|0
1739902200000|2025-02-18 18:10:00|1384.38|1382.18|1383.14|1380.94|1384.38|1382.18|1381.66|1379.46|0
1739902500000|2025-02-18 18:15:00|1382.89|1380.69|1380.42|1378.22|1383.39|1381.19|1380.42|1378.22|0
1739902800000|2025-02-18 18:20:00|1380.67|1378.47|1380.63|1378.43|1381.49|1379.29|1377.21|1375.01|0
1739903100000|2025-02-18 18:25:00|1380.88|1378.68|1380.63|1378.43|1382.11|1379.91|1380.14|1377.94|0
1739903400000|2025-02-18 18:30:00|1380.38|1378.18|1379.15|1376.95|1380.38|1378.18|1377.41|1375.21|0
1739903700000|2025-02-18 18:35:00|1378.9|1376.7|1378.16|1375.96|1379.64|1377.44|1376.92|1374.72|0
1739904000000|2025-02-18 18:40:00|1377.91|1375.71|1377.17|1374.97|1377.91|1375.71|1376.43|1374.23|0
1739904300000|2025-02-18 18:45:00|1376.92|1374.72|1379.89|1377.69|1379.89|1377.69|1376.67|1374.47|0
1739904600000|2025-02-18 18:50:00|1379.64|1377.44|1380.13|1377.93|1381.12|1378.92|1378.65|1376.45|0
1739904900000|2025-02-18 18:55:00|1380.38|1378.18|1378.4|1376.2|1380.88|1378.68|1378.16|1375.96|0
1739905200000|2025-02-18 19:00:00|1378.65|1376.45|1378.65|1376.45|1380.13|1377.93|1378.65|1376.45|0
1739905500000|2025-02-18 19:05:00|1378.9|1376.7|1369.5|1367.3|1379.39|1377.19|1366.53|1364.33|0
1739905800000|2025-02-18 19:10:00|1369.75|1367.55|1370.24|1368.04|1372.72|1370.52|1368.76|1366.56|0
1739906100000|2025-02-18 19:15:00|1370.49|1368.29|1368.02|1365.82|1370.74|1368.54|1367.27|1365.07|0
1739906400000|2025-02-18 19:20:00|1367.77|1365.57|1375.93|1373.73|1377.16|1374.96|1365.79|1363.59|0
1739906700000|2025-02-18 19:25:00|1376.42|1374.22|1373.7|1371.5|1376.42|1374.22|1373.45|1371.25|0
1739907000000|2025-02-18 19:30:00|1373.95|1371.75|1376.67|1374.47|1376.67|1374.47|1372.96|1370.76|0
1739907300000|2025-02-18 19:35:00|1376.92|1374.72|1373.21|1371.01|1377.41|1375.21|1373.21|1371.01|0
1739907600000|2025-02-18 19:40:00|1373.45|1371.25|1375.68|1373.48|1376.67|1374.47|1373.45|1371.25|0
1739907900000|2025-02-18 19:45:00|1375.93|1373.73|1379.14|1376.94|1379.14|1376.94|1375.43|1373.23|0
1739908200000|2025-02-18 19:50:00|1379.64|1377.44|1380.91|1378.71|1382.11|1379.91|1378.15|1375.95|0
1739908500000|2025-02-18 19:55:00|1380.67|1378.47|1380.67|1378.47|1382.15|1379.95|1380.17|1377.97|0
1739908800000|2025-02-18 20:00:00|1380.91|1378.71|1380.17|1377.97|1380.91|1378.71|1379.43|1377.23|0
1739909100000|2025-02-18 20:05:00|1380.42|1378.22|1379.68|1377.48|1380.91|1378.71|1378.93|1376.73|0
1739909400000|2025-02-18 20:10:00|1379.43|1377.23|1380.91|1378.71|1381.41|1379.21|1378.69|1376.49|0
1739909700000|2025-02-18 20:15:00|1380.66|1378.46|1379.43|1377.23|1381.16|1378.96|1378.44|1376.24|0
1739910000000|2025-02-18 20:20:00|1379.68|1377.48|1380.91|1378.71|1380.91|1378.71|1378.44|1376.24|0
1739910300000|2025-02-18 20:25:00|1381.16|1378.96|1379.92|1377.72|1381.65|1379.45|1379.43|1377.23|0
1739910600000|2025-02-18 20:30:00|1380.42|1378.22|1380.91|1378.71|1382.89|1380.69|1379.92|1377.72|0
1739910900000|2025-02-18 20:35:00|1381.16|1378.96|1379.92|1377.72|1381.41|1379.21|1379.18|1376.98|0
1739911200000|2025-02-18 20:40:00|1380.17|1377.97|1379.67|1377.47|1381.9|1379.7|1378.44|1376.24|0
1739911500000|2025-02-18 20:45:00|1379.43|1377.23|1378.93|1376.73|1381.16|1378.96|1378.44|1376.24|0
1739911800000|2025-02-18 20:50:00|1380.66|1378.46|1383.14|1380.94|1383.88|1381.68|1379.43|1377.23|0
1739912100000|2025-02-18 20:55:00|1384.62|1382.42|1394.52|1392.32|1394.52|1392.32|1384.62|1382.42|0
1739912400000|2025-02-18 21:00:00|1395.01|1392.81|1394.29|1392.09|1396.32|1394.12|1394.02|1391.82|0
1739912700000|2025-02-18 21:05:00|1394.04|1391.84|1395.53|1393.33|1396.02|1393.82|1394.04|1391.84|0
1739913000000|2025-02-18 21:10:00|1395.28|1393.08|1394.54|1392.34|1396.02|1393.82|1394.29|1392.09|0
1739913300000|2025-02-18 21:15:00|1394.64|1392.24|1394.14|1391.74|1394.64|1392.24|1392.91|1390.51|0
1739913600000|2025-02-18 21:20:00|1394.39|1391.99|1395.13|1392.73|1395.13|1392.73|1393.9|1391.5|0
1739913900000|2025-02-18 21:25:00|1394.89|1392.49|1394.14|1391.74|1394.89|1392.49|1393.4|1391|0
1739914200000|2025-02-18 21:30:00|1394.02|1391.62|1392.91|1390.51|1394.02|1391.62|1392.41|1390.01|0
1739914500000|2025-02-18 21:35:00|1392.66|1390.26|1392.17|1389.77|1392.66|1390.26|1391.67|1389.27|0
1739914800000|2025-02-18 21:40:00|1391.92|1389.52|1391.67|1389.27|1392.17|1389.77|1391.67|1389.27|0
1739915100000|2025-02-18 21:45:00|1391.92|1389.52|1391.18|1388.78|1392.17|1389.77|1391.18|1388.78|0
1739915400000|2025-02-18 21:50:00|1390.93|1388.53|1391.42|1389.02|1391.67|1389.27|1390.93|1388.53|0
1739915700000|2025-02-18 21:55:00|1391.18|1388.78|1391.79|1389.39|1391.92|1389.52|1391.18|1388.78|0
1739916000000|2025-02-18 22:00:00|1391.74|1389.34|1391.63|1389.23|1391.92|1389.52|1391.44|1389.04|0
1739916300000|2025-02-18 22:05:00|1391.66|1389.26|1391.74|1389.34|1391.74|1389.34|1391.55|1389.15|0
1739916600000|2025-02-18 22:10:00|1391.66|1389.26|1391.63|1389.23|1391.74|1389.34|1391.63|1389.23|0
1739916900000|2025-02-18 22:15:00|1391.74|1389.34|1391.85|1389.45|1391.85|1389.45|1391.74|1389.34|0
1739917200000|2025-02-18 22:20:00|1391.88|1389.48|1391.55|1389.15|1391.88|1389.48|1391.55|1389.15|0
1739917500000|2025-02-18 22:25:00|1391.85|1389.45|1391.81|1389.41|1391.85|1389.45|1391.59|1389.19|0
1739917800000|2025-02-18 22:30:00|1391.77|1389.37|1391.81|1389.41|1391.81|1389.41|1391.77|1389.37|0
1739918100000|2025-02-18 22:35:00|1392.07|1389.67|1392.07|1389.67|1392.07|1389.67|1392.07|1389.67|0
1739918400000|2025-02-18 22:40:00|1392.03|1389.63|1392.07|1389.67|1392.07|1389.67|1392.03|1389.63|0
1739918700000|2025-02-18 22:45:00|1391.99|1389.59|1391.99|1389.59|1391.99|1389.59|1391.99|1389.59|0
1739919000000|2025-02-18 22:50:00|1391.92|1389.52|1391.92|1389.52|1391.92|1389.52|1391.92|1389.52|0
1739919300000|2025-02-18 22:55:00|1391.81|1389.41|1391.3|1388.9|1391.81|1389.41|1391.3|1388.9|0
1739919600000|2025-02-18 23:00:00|1392.04|1389.64|1396.12|1393.72|1398.6|1396.2|1392.04|1389.64|0
1739919900000|2025-02-18 23:05:00|1395.99|1393.59|1394.89|1392.49|1396.12|1393.72|1394.64|1392.24|0
1739920200000|2025-02-18 23:10:00|1395.38|1392.98|1395.63|1393.23|1396.12|1393.72|1395.13|1392.73|0
1739920500000|2025-02-18 23:15:00|1395.75|1393.35|1396.37|1393.97|1396.37|1393.97|1394.89|1392.49|0
1739920800000|2025-02-18 23:20:00|1396.12|1393.72|1396.12|1393.72|1396.62|1394.22|1395.87|1393.47|0
1739921100000|2025-02-18 23:25:00|1395.87|1393.47|1394.39|1391.99|1396.12|1393.72|1393.9|1391.5|0
1739921400000|2025-02-18 23:30:00|1394.14|1391.74|1394.39|1391.99|1394.64|1392.24|1393.9|1391.5|0
1739921700000|2025-02-18 23:35:00|1394.88|1392.48|1396.12|1393.72|1396.62|1394.22|1394.64|1392.24|0
1739922000000|2025-02-18 23:40:00|1395.99|1393.59|1395.87|1393.47|1396.12|1393.72|1395.38|1392.98|0
1739922300000|2025-02-18 23:45:00|1396.12|1393.72|1395.63|1393.23|1396.12|1393.72|1394.76|1392.36|0
1739922600000|2025-02-18 23:50:00|1395.75|1393.35|1396.74|1394.34|1397.36|1394.96|1395.63|1393.23|0
1739922900000|2025-02-18 23:55:00|1396.62|1394.22|1396.86|1394.46|1397.11|1394.71|1396.37|1393.97|0
1739923200000|2025-02-19 00:00:00|1396.62|1394.22|1396.12|1393.72|1396.62|1394.22|1395.87|1393.47|0
1739923500000|2025-02-19 00:05:00|1396.37|1393.97|1397.11|1394.71|1397.61|1395.21|1396.24|1393.84|0
1739923800000|2025-02-19 00:10:00|1396.86|1394.46|1397.36|1394.96|1397.85|1395.45|1396.62|1394.22|0
1739924100000|2025-02-19 00:15:00|1397.11|1394.71|1398.84|1396.44|1398.84|1396.44|1396.86|1394.46|0
1739924400000|2025-02-19 00:20:00|1398.71|1396.31|1398.6|1396.2|1399.09|1396.69|1398.6|1396.2|0
1739924700000|2025-02-19 00:25:00|1398.84|1396.44|1398.47|1396.07|1398.84|1396.44|1398.35|1395.95|0
1739925000000|2025-02-19 00:30:00|1398.35|1395.95|1398.6|1396.2|1398.6|1396.2|1397.85|1395.45|0
1739925300000|2025-02-19 00:35:00|1398.84|1396.44|1399.59|1397.19|1400.33|1397.93|1398.84|1396.44|0
1739925600000|2025-02-19 00:40:00|1399.34|1396.94|1399.09|1396.69|1399.34|1396.94|1397.97|1395.57|0
1739925900000|2025-02-19 00:45:00|1399.34|1396.94|1400.33|1397.93|1400.57|1398.17|1399.09|1396.69|0
1739926200000|2025-02-19 00:50:00|1400.45|1398.05|1400.33|1397.93|1401.07|1398.67|1400.08|1397.68|0
1739926500000|2025-02-19 00:55:00|1400.08|1397.68|1401.07|1398.67|1401.07|1398.67|1400.08|1397.68|0
1739926800000|2025-02-19 01:00:00|1401.56|1399.16|1401.56|1399.16|1402.31|1399.91|1401.07|1398.67|0
1739927100000|2025-02-19 01:05:00|1401.81|1399.41|1401.81|1399.41|1402.06|1399.66|1401.32|1398.92|0
1739927400000|2025-02-19 01:10:00|1402.06|1399.66|1401.32|1398.92|1402.06|1399.66|1401.32|1398.92|0
1739927700000|2025-02-19 01:15:00|1401.56|1399.16|1402.05|1399.65|1402.59|1400.19|1401.56|1399.16|0
1739928000000|2025-02-19 01:20:00|1402.16|1399.76|1401.55|1399.15|1402.54|1400.14|1401.3|1398.9|0
1739928300000|2025-02-19 01:25:00|1401.8|1399.4|1402.79|1400.39|1403.04|1400.64|1401.8|1399.4|0
1739928600000|2025-02-19 01:30:00|1402.69|1400.49|1401.2|1399|1402.69|1400.49|1401.2|1399|0
1739928900000|2025-02-19 01:35:00|1400.96|1398.76|1401.7|1399.5|1402.94|1400.74|1400.96|1398.76|0
1739929200000|2025-02-19 01:40:00|1401.95|1399.75|1402.19|1399.99|1402.19|1399.99|1401.2|1399|0
1739929500000|2025-02-19 01:45:00|1401.95|1399.75|1401.7|1399.5|1402.44|1400.24|1401.45|1399.25|0
1739929800000|2025-02-19 01:50:00|1401.82|1399.62|1401.7|1399.5|1402.19|1399.99|1401.7|1399.5|0
1739930100000|2025-02-19 01:55:00|1401.82|1399.62|1401.95|1399.75|1401.95|1399.75|1401.7|1399.5|0
1739930400000|2025-02-19 02:00:00|1401.7|1399.5|1400.96|1398.76|1401.95|1399.75|1400.71|1398.51|0
1739930700000|2025-02-19 02:05:00|1400.71|1398.51|1400.71|1398.51|1400.96|1398.76|1400.21|1398.01|0
1739931000000|2025-02-19 02:10:00|1400.46|1398.26|1400.46|1398.26|1400.71|1398.51|1399.72|1397.52|0
1739931300000|2025-02-19 02:15:00|1400.71|1398.51|1400.96|1398.76|1401.07|1398.87|1400.71|1398.51|0
1739931600000|2025-02-19 02:20:00|1401.07|1398.87|1401.45|1399.25|1401.7|1399.5|1400.96|1398.76|0
1739931900000|2025-02-19 02:25:00|1401.2|1399|1401.45|1399.25|1401.45|1399.25|1400.96|1398.76|0
1739932200000|2025-02-19 02:30:00|1401.32|1399.12|1402.69|1400.49|1402.94|1400.74|1401.32|1399.12|0
1739932500000|2025-02-19 02:35:00|1402.81|1400.61|1403.18|1400.98|1403.43|1401.23|1402.44|1400.24|0
1739932800000|2025-02-19 02:40:00|1403.43|1401.23|1402.94|1400.74|1403.43|1401.23|1402.69|1400.49|0
1739933100000|2025-02-19 02:45:00|1403.18|1400.98|1403.43|1401.23|1403.68|1401.48|1402.44|1400.24|0
1739933400000|2025-02-19 02:50:00|1403.3|1401.1|1403.43|1401.23|1403.68|1401.48|1402.94|1400.74|0
1739933700000|2025-02-19 02:55:00|1403.3|1401.1|1403.18|1400.98|1403.43|1401.23|1402.94|1400.74|0
1739934000000|2025-02-19 03:00:00|1402.94|1400.74|1402.94|1400.74|1403.18|1400.98|1402.94|1400.74|0
1739934300000|2025-02-19 03:05:00|1402.81|1400.61|1403.05|1400.85|1403.43|1401.23|1402.69|1400.49|0
1739934600000|2025-02-19 03:10:00|1402.94|1400.74|1402.94|1400.74|1402.94|1400.74|1402.69|1400.49|0
1739934900000|2025-02-19 03:15:00|1402.81|1400.61|1402.94|1400.74|1403.18|1400.98|1402.69|1400.49|0
1739935200000|2025-02-19 03:20:00|1403.18|1400.98|1403.43|1401.23|1403.68|1401.48|1402.94|1400.74|0
1739935500000|2025-02-19 03:25:00|1403.68|1401.48|1402.94|1400.74|1403.68|1401.48|1402.94|1400.74|0
1739935800000|2025-02-19 03:30:00|1403.18|1400.98|1402.69|1400.49|1403.18|1400.98|1402.69|1400.49|0
1739936100000|2025-02-19 03:35:00|1402.81|1400.61|1403.18|1400.98|1403.18|1400.98|1402.69|1400.49|0
1739936400000|2025-02-19 03:40:00|1403.3|1401.1|1403.68|1401.48|1403.93|1401.73|1403.18|1400.98|0
1739936700000|2025-02-19 03:45:00|1403.43|1401.23|1403.43|1401.23|1403.68|1401.48|1403.18|1400.98|0
1739937000000|2025-02-19 03:50:00|1403.68|1401.48|1403.68|1401.48|1403.68|1401.48|1403.43|1401.23|0
1739937300000|2025-02-19 03:55:00|1403.93|1401.73|1403.18|1400.98|1403.93|1401.73|1403.18|1400.98|0
1739937600000|2025-02-19 04:00:00|1402.93|1400.73|1402.19|1399.99|1402.93|1400.73|1401.94|1399.74|0
1739937900000|2025-02-19 04:05:00|1402.06|1399.86|1401.7|1399.5|1402.19|1399.99|1401.57|1399.37|0
1739938200000|2025-02-19 04:10:00|1401.82|1399.62|1401.7|1399.5|1401.94|1399.74|1401.45|1399.25|0
1739938500000|2025-02-19 04:15:00|1401.57|1399.37|1401.2|1399|1401.7|1399.5|1400.95|1398.75|0
1739938800000|2025-02-19 04:20:00|1401.45|1399.25|1401.2|1399|1401.45|1399.25|1401.2|1399|0
1739939100000|2025-02-19 04:25:00|1400.95|1398.75|1400.95|1398.75|1400.95|1398.75|1400.46|1398.26|0
1739939400000|2025-02-19 04:30:00|1401.07|1398.87|1400.71|1398.51|1401.2|1399|1400.71|1398.51|0
1739939700000|2025-02-19 04:35:00|1400.83|1398.63|1399.96|1397.76|1400.95|1398.75|1399.72|1397.52|0
1739940000000|2025-02-19 04:40:00|1399.72|1397.52|1399.72|1397.52|1400.21|1398.01|1399.72|1397.52|0
1739940300000|2025-02-19 04:45:00|1399.96|1397.76|1399.47|1397.27|1399.96|1397.76|1399.22|1397.02|0
1739940600000|2025-02-19 04:50:00|1399.72|1397.52|1399.72|1397.52|1399.96|1397.76|1399.22|1397.02|0
1739940900000|2025-02-19 04:55:00|1399.84|1397.64|1400.21|1398.01|1400.21|1398.01|1399.72|1397.52|0
1739941200000|2025-02-19 05:00:00|1399.96|1397.76|1399.72|1397.52|1400.21|1398.01|1399.72|1397.52|0
1739941500000|2025-02-19 05:05:00|1399.96|1397.76|1399.72|1397.52|1399.96|1397.76|1399.22|1397.02|0
1739941800000|2025-02-19 05:10:00|1399.59|1397.39|1399.47|1397.27|1399.72|1397.52|1398.97|1396.77|0
1739942100000|2025-02-19 05:15:00|1399.72|1397.52|1399.72|1397.52|1399.72|1397.52|1399.22|1397.02|0
1739942400000|2025-02-19 05:20:00|1399.96|1397.76|1399.47|1397.27|1399.96|1397.76|1399.22|1397.02|0
1739942700000|2025-02-19 05:25:00|1399.72|1397.52|1399.72|1397.52|1399.96|1397.76|1399.47|1397.27|0
1739943000000|2025-02-19 05:30:00|1399.96|1397.76|1400.21|1398.01|1400.21|1398.01|1399.84|1397.64|0
1739943300000|2025-02-19 05:35:00|1400.46|1398.26|1399.47|1397.27|1400.46|1398.26|1399.47|1397.27|0
1739943600000|2025-02-19 05:40:00|1399.34|1397.14|1399.22|1397.02|1399.47|1397.27|1398.23|1396.03|0
1739943900000|2025-02-19 05:45:00|1399.34|1397.14|1399.47|1397.27|1399.72|1397.52|1399.22|1397.02|0
1739944200000|2025-02-19 05:50:00|1399.22|1397.02|1399.96|1397.76|1399.96|1397.76|1399.22|1397.02|0
1739944500000|2025-02-19 05:55:00|1399.84|1397.64|1399.72|1397.52|1399.96|1397.76|1399.72|1397.52|0
1739944800000|2025-02-19 06:00:00|1399.96|1397.76|1400.21|1398.01|1400.21|1398.01|1399.72|1397.52|0
1739945100000|2025-02-19 06:05:00|1399.96|1397.76|1400.21|1398.01|1400.46|1398.26|1399.72|1397.52|0
1739945400000|2025-02-19 06:10:00|1400.08|1397.88|1400.21|1398.01|1400.21|1398.01|1399.96|1397.76|0
1739945700000|2025-02-19 06:15:00|1400.46|1398.26|1400.21|1398.01|1400.46|1398.26|1399.96|1397.76|0
1739946000000|2025-02-19 06:20:00|1400.08|1397.88|1400.21|1398.01|1400.21|1398.01|1399.72|1397.52|0
1739946300000|2025-02-19 06:25:00|1400.46|1398.26|1401.45|1399.25|1401.45|1399.25|1400.21|1398.01|0
1739946600000|2025-02-19 06:30:00|1401.2|1399|1401.45|1399.25|1401.57|1399.37|1400.95|1398.75|0
1739946900000|2025-02-19 06:35:00|1401.57|1399.37|1401.7|1399.5|1401.7|1399.5|1401.2|1399|0
1739947200000|2025-02-19 06:40:00|1401.45|1399.25|1400.95|1398.75|1401.45|1399.25|1400.71|1398.51|0
1739947500000|2025-02-19 06:45:00|1400.83|1398.63|1400.46|1398.26|1400.95|1398.75|1400.21|1398.01|0
1739947800000|2025-02-19 06:50:00|1400.71|1398.51|1400.21|1398.01|1400.71|1398.51|1400.21|1398.01|0
1739948100000|2025-02-19 06:55:00|1400.46|1398.26|1399.22|1397.02|1400.46|1398.26|1399.22|1397.02|0
1739948400000|2025-02-19 07:00:00|1398.97|1396.77|1399.22|1397.02|1399.22|1397.02|1397.49|1395.29|0
1739948700000|2025-02-19 07:05:00|1399.47|1397.27|1399.83|1397.63|1399.96|1397.76|1398.73|1396.53|0
1739949000000|2025-02-19 07:10:00|1399.72|1397.52|1398.48|1396.28|1399.96|1397.76|1397.98|1395.78|0
1739949300000|2025-02-19 07:15:00|1398.73|1396.53|1398.97|1396.77|1399.72|1397.52|1398.73|1396.53|0
1739949600000|2025-02-19 07:20:00|1399.09|1396.89|1398.73|1396.53|1399.47|1397.27|1398.73|1396.53|0
1739949900000|2025-02-19 07:25:00|1398.48|1396.28|1399.47|1397.27|1399.59|1397.39|1398.48|1396.28|0
1739950200000|2025-02-19 07:30:00|1399.22|1397.02|1399.93|1397.73|1400.21|1398.01|1399.22|1397.02|0
1739950500000|2025-02-19 07:35:00|1399.69|1397.49|1398.94|1396.74|1399.93|1397.73|1398.7|1396.5|0
1739950800000|2025-02-19 07:40:00|1399.19|1396.99|1398.94|1396.74|1399.19|1396.99|1398.2|1396|0
1739951100000|2025-02-19 07:45:00|1398.81|1396.61|1399.44|1397.24|1399.93|1397.73|1398.7|1396.5|0
1739951400000|2025-02-19 07:50:00|1399.69|1397.49|1398.45|1396.25|1399.93|1397.73|1397.95|1395.75|0
1739951700000|2025-02-19 07:55:00|1398.2|1396|1397.46|1395.26|1398.32|1396.12|1397.46|1395.26|0
1739952000000|2025-02-19 08:00:00|1397.71|1395.51|1398.94|1396.74|1399.44|1397.24|1397.71|1395.51|0
1739952300000|2025-02-19 08:05:00|1398.7|1396.5|1397.46|1395.26|1399.19|1396.99|1397.46|1395.26|0
1739952600000|2025-02-19 08:10:00|1397.71|1395.51|1398.45|1396.25|1398.7|1396.5|1397.33|1395.13|0
1739952900000|2025-02-19 08:15:00|1398.7|1396.5|1398.7|1396.5|1399.44|1397.24|1398.45|1396.25|0
1739953200000|2025-02-19 08:20:00|1398.94|1396.74|1398.07|1395.87|1399.19|1396.99|1397.95|1395.75|0
1739953500000|2025-02-19 08:25:00|1397.95|1395.75|1397.21|1395.01|1397.95|1395.75|1396.71|1394.51|0
1739953800000|2025-02-19 08:30:00|1397.46|1395.26|1398.81|1396.61|1399.69|1397.49|1397.46|1395.26|0
1739954100000|2025-02-19 08:35:00|1398.7|1396.5|1400.18|1397.98|1400.18|1397.98|1398.57|1396.37|0
1739954400000|2025-02-19 08:40:00|1400.43|1398.23|1400.92|1398.72|1401.42|1399.22|1399.93|1397.73|0
1739954700000|2025-02-19 08:45:00|1400.68|1398.48|1399.19|1396.99|1400.68|1398.48|1399.19|1396.99|0
1739955000000|2025-02-19 08:50:00|1399.44|1397.24|1398.2|1396|1399.44|1397.24|1397.95|1395.75|0
1739955300000|2025-02-19 08:55:00|1397.95|1395.75|1398.94|1396.74|1399.44|1397.24|1397.95|1395.75|0
1739955600000|2025-02-19 09:00:00|1399.06|1396.86|1398.94|1396.74|1400.43|1398.23|1398.45|1396.25|0
1739955900000|2025-02-19 09:05:00|1398.69|1396.49|1398.69|1396.49|1399.44|1397.24|1398.45|1396.25|0
1739956200000|2025-02-19 09:10:00|1398.94|1396.74|1398.2|1396|1398.94|1396.74|1396.71|1394.51|0
1739956500000|2025-02-19 09:15:00|1398.45|1396.25|1399.19|1396.99|1399.69|1397.49|1398.2|1396|0
1739956800000|2025-02-19 09:20:00|1398.94|1396.74|1399.44|1397.24|1399.69|1397.49|1398.69|1396.49|0
1739957100000|2025-02-19 09:25:00|1399.69|1397.49|1400.05|1397.85|1400.68|1398.48|1399.44|1397.24|0
1739957400000|2025-02-19 09:30:00|1399.93|1397.73|1398.94|1396.74|1400.43|1398.23|1398.69|1396.49|0
1739957700000|2025-02-19 09:35:00|1398.69|1396.49|1398.69|1396.49|1398.94|1396.74|1398.2|1396|0
1739958000000|2025-02-19 09:40:00|1398.57|1396.37|1398.69|1396.49|1399.19|1396.99|1398.45|1396.25|0
1739958300000|2025-02-19 09:45:00|1398.45|1396.25|1397.95|1395.75|1398.45|1396.25|1397.46|1395.26|0
1739958600000|2025-02-19 09:50:00|1397.7|1395.5|1396.22|1394.02|1397.7|1395.5|1395.97|1393.77|0
1739958900000|2025-02-19 09:55:00|1395.97|1393.77|1396.47|1394.27|1396.96|1394.76|1395.72|1393.52|0
1739959200000|2025-02-19 10:00:00|1396.96|1394.76|1396.96|1394.76|1396.96|1394.76|1395.84|1393.64|0
1739959500000|2025-02-19 10:05:00|1396.71|1394.51|1395.48|1393.28|1396.96|1394.76|1395.23|1393.03|0
1739959800000|2025-02-19 10:10:00|1395.23|1393.03|1395.48|1393.28|1395.48|1393.28|1394.36|1392.16|0
1739960100000|2025-02-19 10:15:00|1395.23|1393.03|1394.73|1392.53|1395.23|1393.03|1394.49|1392.29|0
1739960400000|2025-02-19 10:20:00|1394.49|1392.29|1392.75|1390.55|1394.73|1392.53|1392.51|1390.31|0
1739960700000|2025-02-19 10:25:00|1393|1390.8|1389.54|1387.34|1393.5|1391.3|1389.29|1387.09|0
1739961000000|2025-02-19 10:30:00|1389.29|1387.09|1388.3|1386.1|1390.28|1388.08|1387.67|1385.47|0
1739961300000|2025-02-19 10:35:00|1388.05|1385.85|1387.56|1385.36|1388.3|1386.1|1387.31|1385.11|0
1739961600000|2025-02-19 10:40:00|1387.31|1385.11|1386.81|1384.61|1388.05|1385.85|1386.81|1384.61|0
1739961900000|2025-02-19 10:45:00|1386.57|1384.37|1387.77|1385.57|1388.55|1386.35|1386.57|1384.37|0
1739962200000|2025-02-19 10:50:00|1387.52|1385.32|1388.01|1385.81|1388.51|1386.31|1387.27|1385.07|0
1739962500000|2025-02-19 10:55:00|1388.26|1386.06|1388.26|1386.06|1389.12|1386.92|1388.01|1385.81|0
1739962800000|2025-02-19 11:00:00|1388.38|1386.18|1387.77|1385.57|1388.76|1386.56|1386.28|1384.08|0
1739963100000|2025-02-19 11:05:00|1387.39|1385.19|1388.51|1386.31|1388.76|1386.56|1387.27|1385.07|0
1739963400000|2025-02-19 11:10:00|1388.26|1386.06|1387.77|1385.57|1388.51|1386.31|1387.52|1385.32|0
1739963700000|2025-02-19 11:15:00|1387.76|1385.56|1388.51|1386.31|1388.76|1386.56|1387.76|1385.56|0
1739964000000|2025-02-19 11:20:00|1388.26|1386.06|1387.14|1384.94|1388.26|1386.06|1387.02|1384.82|0
1739964300000|2025-02-19 11:25:00|1387.27|1385.07|1385.54|1383.34|1387.27|1385.07|1384.79|1382.59|0
1739964600000|2025-02-19 11:30:00|1385.78|1383.58|1385.04|1382.84|1386.53|1384.33|1384.79|1382.59|0
1739964900000|2025-02-19 11:35:00|1385.29|1383.09|1385.04|1382.84|1386.77|1384.57|1384.55|1382.35|0
1739965200000|2025-02-19 11:40:00|1384.79|1382.59|1383.8|1381.6|1386.03|1383.83|1383.8|1381.6|0
1739965500000|2025-02-19 11:45:00|1384.05|1381.85|1383.11|1380.91|1384.05|1381.85|1382.32|1380.12|0
1739965800000|2025-02-19 11:50:00|1383.36|1381.16|1384.07|1381.87|1384.57|1382.37|1383.11|1380.91|0
1739966100000|2025-02-19 11:55:00|1384.32|1382.12|1386.3|1384.1|1386.3|1384.1|1384.07|1381.87|0
1739966400000|2025-02-19 12:00:00|1386.55|1384.35|1390.75|1388.55|1391.25|1389.05|1385.8|1383.6|0
1739966700000|2025-02-19 12:05:00|1390.51|1388.31|1391.5|1389.3|1391.5|1389.3|1388.53|1386.33|0
1739967000000|2025-02-19 12:10:00|1391.74|1389.54|1390.75|1388.55|1391.99|1389.79|1390.51|1388.31|0
1739967300000|2025-02-19 12:15:00|1391|1388.8|1390.26|1388.06|1391.25|1389.05|1389.52|1387.32|0
1739967600000|2025-02-19 12:20:00|1390.01|1387.81|1390.51|1388.31|1390.51|1388.31|1389.76|1387.56|0
1739967900000|2025-02-19 12:25:00|1390.75|1388.55|1390.75|1388.55|1391.25|1389.05|1390.26|1388.06|0
1739968200000|2025-02-19 12:30:00|1391|1388.8|1389.76|1387.56|1391|1388.8|1388.77|1386.57|0
1739968500000|2025-02-19 12:35:00|1390.01|1387.81|1389.52|1387.32|1390.51|1388.31|1389.02|1386.82|0
1739968800000|2025-02-19 12:40:00|1389.76|1387.56|1390.26|1388.06|1390.51|1388.31|1389.64|1387.44|0
1739969100000|2025-02-19 12:45:00|1390.51|1388.31|1392.24|1390.04|1392.98|1390.78|1390.01|1387.81|0
1739969400000|2025-02-19 12:50:00|1392.49|1390.29|1392.49|1390.29|1392.73|1390.53|1391.5|1389.3|0
1739969700000|2025-02-19 12:55:00|1392.24|1390.04|1388.03|1385.83|1392.49|1390.29|1388.03|1385.83|0
1739970000000|2025-02-19 13:00:00|1388.28|1386.08|1390.26|1388.06|1390.26|1388.06|1386.3|1384.1|0
1739970300000|2025-02-19 13:05:00|1390.01|1387.81|1390.29|1388.09|1390.75|1388.55|1389.52|1387.32|0
1739970600000|2025-02-19 13:10:00|1390.54|1388.34|1388.31|1386.11|1391.15|1388.95|1388.06|1385.86|0
1739970900000|2025-02-19 13:15:00|1388.06|1385.86|1385.58|1383.38|1388.31|1386.11|1385.09|1382.89|0
1739971200000|2025-02-19 13:20:00|1385.34|1383.14|1383.72|1381.52|1385.58|1383.38|1383.36|1381.16|0
1739971500000|2025-02-19 13:25:00|1383.6|1381.4|1383.35|1381.15|1385.34|1383.14|1380.14|1377.94|0
1739971800000|2025-02-19 13:30:00|1383.47|1381.27|1381.37|1379.17|1383.47|1381.27|1381.13|1378.93|0
1739972100000|2025-02-19 13:35:00|1381|1378.8|1379.39|1377.19|1382.61|1380.41|1379.15|1376.95|0
1739972400000|2025-02-19 13:40:00|1379.64|1377.44|1381.37|1379.17|1381.62|1379.42|1379.26|1377.06|0
1739972700000|2025-02-19 13:45:00|1381.12|1378.92|1382.86|1380.66|1383.1|1380.9|1381.12|1378.92|0
1739973000000|2025-02-19 13:50:00|1383.35|1381.15|1383.1|1380.9|1383.35|1381.15|1381.62|1379.42|0
1739973300000|2025-02-19 13:55:00|1382.86|1380.66|1382.36|1380.16|1383.35|1381.15|1381.87|1379.67|0
1739973600000|2025-02-19 14:00:00|1382.11|1379.91|1383.35|1381.15|1383.35|1381.15|1380.13|1377.93|0
1739973900000|2025-02-19 14:05:00|1383.1|1380.9|1384.84|1382.64|1385.58|1383.38|1383.1|1380.9|0
1739974200000|2025-02-19 14:10:00|1384.59|1382.39|1382.61|1380.41|1385.58|1383.38|1382.11|1379.91|0
1739974500000|2025-02-19 14:15:00|1382.36|1380.16|1380.13|1377.93|1382.36|1380.16|1379.64|1377.44|0
1739974800000|2025-02-19 14:20:00|1379.89|1377.69|1378.77|1376.57|1380.88|1378.68|1378.28|1376.08|0
1739975100000|2025-02-19 14:25:00|1378.15|1375.95|1381.25|1379.05|1381.74|1379.54|1377.78|1375.58|0
1739975400000|2025-02-19 14:30:00|1381|1378.8|1382.45|1380.25|1382.94|1380.74|1378.77|1376.57|0
1739975700000|2025-02-19 14:35:00|1383.19|1380.99|1381.16|1378.96|1383.69|1381.49|1380.91|1378.71|0
1739976000000|2025-02-19 14:40:00|1380.91|1378.71|1381.77|1379.57|1383.74|1381.54|1380.54|1378.34|0
1739976300000|2025-02-19 14:45:00|1382.01|1379.81|1379.54|1377.34|1383.5|1381.3|1378.55|1376.35|0
1739976600000|2025-02-19 14:50:00|1379.3|1377.1|1382.51|1380.31|1383|1380.8|1379.05|1376.85|0
1739976900000|2025-02-19 14:55:00|1382.26|1380.06|1380.28|1378.08|1383|1380.8|1380.04|1377.84|0
1739977200000|2025-02-19 15:00:00|1380.53|1378.33|1378.31|1376.11|1383.74|1381.54|1377.07|1374.87|0
1739977500000|2025-02-19 15:05:00|1378.8|1376.6|1378.55|1376.35|1381.27|1379.07|1377.07|1374.87|0
1739977800000|2025-02-19 15:10:00|1378.8|1376.6|1378.31|1376.11|1379.79|1377.59|1377.32|1375.12|0
1739978100000|2025-02-19 15:15:00|1378.06|1375.86|1380.78|1378.58|1382.75|1380.55|1377.57|1375.37|0
1739978400000|2025-02-19 15:20:00|1381.02|1378.82|1380.78|1378.58|1381.77|1379.57|1378.55|1376.35|0
1739978700000|2025-02-19 15:25:00|1381.27|1379.07|1381.77|1379.57|1383|1380.8|1380.28|1378.08|0
1739979000000|2025-02-19 15:30:00|1381.52|1379.32|1386.21|1384.01|1388.44|1386.24|1381.52|1379.32|0
1739979300000|2025-02-19 15:35:00|1386.46|1384.26|1385.27|1383.07|1386.96|1384.76|1384.24|1382.04|0
1739979600000|2025-02-19 15:40:00|1385.51|1383.31|1386.5|1384.3|1386.5|1384.3|1384.77|1382.57|0
1739979900000|2025-02-19 15:45:00|1386.75|1384.55|1386.26|1384.06|1387.74|1385.54|1385.51|1383.31|0
1739980200000|2025-02-19 15:50:00|1386.01|1383.81|1385.72|1383.52|1386.26|1384.06|1384.49|1382.29|0
1739980500000|2025-02-19 15:55:00|1385.48|1383.28|1382.51|1380.31|1385.48|1383.28|1379.79|1377.59|0
1739980800000|2025-02-19 16:00:00|1382.76|1380.56|1387.21|1385.01|1388.44|1386.24|1382.76|1380.56|0
1739981100000|2025-02-19 16:05:00|1386.96|1384.76|1388.98|1386.78|1389.23|1387.03|1386.96|1384.76|0
1739981400000|2025-02-19 16:10:00|1389.23|1387.03|1393.64|1391.44|1393.89|1391.69|1387.95|1385.75|0
1739981700000|2025-02-19 16:15:00|1393.39|1391.19|1392.9|1390.7|1394.13|1391.93|1391.66|1389.46|0
1739982000000|2025-02-19 16:20:00|1392.65|1390.45|1392.4|1390.2|1393.14|1390.94|1390.92|1388.72|0
1739982300000|2025-02-19 16:25:00|1392.65|1390.45|1393.19|1390.99|1393.68|1391.48|1392.16|1389.96|0
1739982600000|2025-02-19 16:30:00|1392.69|1390.49|1393.68|1391.48|1394.17|1391.97|1391.46|1389.26|0
1739982900000|2025-02-19 16:35:00|1393.93|1391.73|1393.19|1390.99|1394.42|1392.22|1392.2|1390|0
1739983200000|2025-02-19 16:40:00|1392.94|1390.74|1398.13|1395.93|1398.13|1395.93|1392.94|1390.74|0
1739983500000|2025-02-19 16:45:00|1398.62|1396.42|1396.15|1393.95|1398.87|1396.67|1396.15|1393.95|0
1739983800000|2025-02-19 16:50:00|1396.4|1394.2|1398.38|1396.18|1398.62|1396.42|1396.15|1393.95|0
1739984100000|2025-02-19 16:55:00|1398.62|1396.42|1398.38|1396.18|1398.87|1396.67|1397.63|1395.43|0
1739984400000|2025-02-19 17:00:00|1398.13|1395.93|1399.9|1397.7|1401.14|1398.94|1397.88|1395.68|0
1739984700000|2025-02-19 17:05:00|1400.15|1397.95|1399.9|1397.7|1400.15|1397.95|1398.91|1396.71|0
1739985000000|2025-02-19 17:10:00|1399.65|1397.45|1397.43|1395.23|1399.9|1397.7|1396.19|1393.99|0
1739985300000|2025-02-19 17:15:00|1397.68|1395.48|1396.19|1393.99|1397.68|1395.48|1395.45|1393.25|0
1739985600000|2025-02-19 17:20:00|1395.94|1393.74|1392.98|1390.78|1396.44|1394.24|1392.98|1390.78|0
1739985900000|2025-02-19 17:25:00|1392.73|1390.53|1391.95|1389.75|1393.68|1391.48|1391.45|1389.25|0
1739986200000|2025-02-19 17:30:00|1392.19|1389.99|1390.67|1388.47|1392.69|1390.49|1390.18|1387.98|0
1739986500000|2025-02-19 17:35:00|1390.42|1388.22|1392.65|1390.45|1393.14|1390.94|1390.42|1388.22|0
1739986800000|2025-02-19 17:40:00|1392.4|1390.2|1394.13|1391.93|1394.62|1392.42|1391.91|1389.71|0
1739987100000|2025-02-19 17:45:00|1393.88|1391.68|1395.41|1393.21|1395.41|1393.21|1393.18|1390.98|0
1739987400000|2025-02-19 17:50:00|1395.65|1393.45|1398.62|1396.42|1399.36|1397.16|1395.65|1393.45|0
1739987700000|2025-02-19 17:55:00|1398.37|1396.17|1397.16|1394.96|1399.61|1397.41|1396.91|1394.71|0
1739988000000|2025-02-19 18:00:00|1397.41|1395.21|1395.68|1393.48|1397.41|1395.21|1395.43|1393.23|0
1739988300000|2025-02-19 18:05:00|1395.43|1393.23|1392.42|1390.22|1395.68|1393.48|1391.93|1389.73|0
1739988600000|2025-02-19 18:10:00|1392.17|1389.97|1390.69|1388.49|1392.17|1389.97|1387.97|1385.77|0
1739988900000|2025-02-19 18:15:00|1390.94|1388.74|1396.62|1394.42|1396.62|1394.42|1390.69|1388.49|0
1739989200000|2025-02-19 18:20:00|1396.87|1394.67|1396.13|1393.93|1397.61|1395.41|1395.88|1393.68|0
1739989500000|2025-02-19 18:25:00|1396.38|1394.18|1398.15|1395.95|1398.36|1396.16|1396.13|1393.93|0
1739989800000|2025-02-19 18:30:00|1398.4|1396.2|1399.88|1397.68|1400.87|1398.67|1398.4|1396.2|0
1739990100000|2025-02-19 18:35:00|1400.13|1397.93|1400.37|1398.17|1400.87|1398.67|1399.88|1397.68|0
1739990400000|2025-02-19 18:40:00|1400.87|1398.67|1399.63|1397.43|1401.61|1399.41|1399.14|1396.94|0
1739990700000|2025-02-19 18:45:00|1399.88|1397.68|1398.64|1396.44|1400.37|1398.17|1398.15|1395.95|0
1739991000000|2025-02-19 18:50:00|1398.4|1396.2|1397.41|1395.21|1398.64|1396.44|1396.66|1394.46|0
1739991300000|2025-02-19 18:55:00|1397.65|1395.45|1396.42|1394.22|1398.15|1395.95|1396.17|1393.97|0
1739991600000|2025-02-19 19:00:00|1396.91|1394.71|1396.91|1394.71|1400.37|1398.17|1396.17|1393.97|0
1739991900000|2025-02-19 19:05:00|1397.16|1394.96|1398.64|1396.44|1399.38|1397.18|1396.91|1394.71|0
1739992200000|2025-02-19 19:10:00|1398.89|1396.69|1407.3|1405.1|1407.3|1405.1|1398.89|1396.69|0
1739992500000|2025-02-19 19:15:00|1407.79|1405.59|1408.81|1406.61|1410.02|1407.82|1407.05|1404.85|0
1739992800000|2025-02-19 19:20:00|1409.05|1406.85|1410.75|1408.55|1412.24|1410.04|1409.05|1406.85|0
1739993100000|2025-02-19 19:25:00|1411|1408.8|1409.76|1407.56|1411.25|1409.05|1407.29|1405.09|0
1739993400000|2025-02-19 19:30:00|1409.51|1407.31|1410.01|1407.81|1410.26|1408.06|1408.03|1405.83|0
1739993700000|2025-02-19 19:35:00|1409.76|1407.56|1410.26|1408.06|1411.25|1409.05|1409.76|1407.56|0
1739994000000|2025-02-19 19:40:00|1410.5|1408.3|1410.01|1407.81|1411.49|1409.29|1408.52|1406.32|0
1739994300000|2025-02-19 19:45:00|1409.76|1407.56|1410.01|1407.81|1410.01|1407.81|1408.28|1406.08|0
1739994600000|2025-02-19 19:50:00|1410.26|1408.06|1412.98|1410.78|1413.47|1411.27|1410.26|1408.06|0
1739994900000|2025-02-19 19:55:00|1412.73|1410.53|1412.73|1410.53|1412.98|1410.78|1411.24|1409.04|0
1739995200000|2025-02-19 20:00:00|1412.23|1410.03|1410.01|1407.81|1412.48|1410.28|1409.76|1407.56|0
1739995500000|2025-02-19 20:05:00|1410.26|1408.06|1406.3|1404.1|1410.75|1408.55|1406.3|1404.1|0
1739995800000|2025-02-19 20:10:00|1406.05|1403.85|1408.03|1405.83|1408.28|1406.08|1406.05|1403.85|0
1739996100000|2025-02-19 20:15:00|1407.78|1405.58|1408.52|1406.32|1411.24|1409.04|1407.78|1405.58|0
1739996400000|2025-02-19 20:20:00|1408.28|1406.08|1409.02|1406.82|1409.27|1407.07|1407.04|1404.84|0
1739996700000|2025-02-19 20:25:00|1408.77|1406.57|1402.59|1400.39|1408.77|1406.57|1400.12|1397.92|0
1739997000000|2025-02-19 20:30:00|1403.58|1401.38|1407.04|1404.84|1409.27|1407.07|1402.34|1400.14|0
1739997300000|2025-02-19 20:35:00|1406.79|1404.59|1406.05|1403.85|1408.03|1405.83|1403.82|1401.62|0
1739997600000|2025-02-19 20:40:00|1406.3|1404.1|1404.57|1402.37|1407.78|1405.58|1404.07|1401.87|0
1739997900000|2025-02-19 20:45:00|1404.81|1402.61|1404.57|1402.37|1406.3|1404.1|1403.33|1401.13|0
1739998200000|2025-02-19 20:50:00|1405.06|1402.86|1406.3|1404.1|1408.77|1406.57|1404.81|1402.61|0
1739998500000|2025-02-19 20:55:00|1406.79|1404.59|1410.25|1408.05|1411.49|1409.29|1406.79|1404.59|0
1739998800000|2025-02-19 21:00:00|1410.5|1408.3|1403.33|1401.13|1410.5|1408.3|1403.33|1401.13|0
1739999100000|2025-02-19 21:05:00|1403.08|1400.88|1402.34|1400.14|1404.57|1402.37|1402.34|1400.14|0
1739999400000|2025-02-19 21:10:00|1402.09|1399.89|1401.35|1399.15|1402.09|1399.89|1400.11|1397.91|0
1739999700000|2025-02-19 21:15:00|1401.45|1399.05|1401.7|1399.3|1402.19|1399.79|1401.45|1399.05|0
1740000000000|2025-02-19 21:20:00|1401.45|1399.05|1402.44|1400.04|1402.93|1400.53|1401.45|1399.05|0
1740000300000|2025-02-19 21:25:00|1402.19|1399.79|1401.94|1399.54|1402.44|1400.04|1401.7|1399.3|0
1740000600000|2025-02-19 21:30:00|1402.19|1399.79|1401.7|1399.3|1402.19|1399.79|1401.45|1399.05|0
1740000900000|2025-02-19 21:35:00|1401.45|1399.05|1401.94|1399.54|1402.44|1400.04|1401.45|1399.05|0
1740001200000|2025-02-19 21:40:00|1402.19|1399.79|1402.19|1399.79|1402.69|1400.29|1401.94|1399.54|0
1740001500000|2025-02-19 21:45:00|1402.06|1399.66|1402.44|1400.04|1402.44|1400.04|1401.94|1399.54|0
1740001800000|2025-02-19 21:50:00|1402.31|1399.91|1401.94|1399.54|1402.69|1400.29|1401.45|1399.05|0
1740002100000|2025-02-19 21:55:00|1402.19|1399.79|1402.06|1399.66|1403.18|1400.78|1401.94|1399.54|0
1740002400000|2025-02-19 22:00:00|1402.45|1400.05|1402.69|1400.29|1402.69|1400.29|1402.37|1399.97|0
1740002700000|2025-02-19 22:05:00|1402.45|1400.05|1402.8|1400.4|1402.8|1400.4|1402.45|1400.05|0
1740003000000|2025-02-19 22:10:00|1402.84|1400.44|1402.73|1400.33|1402.88|1400.48|1402.73|1400.33|0
1740003300000|2025-02-19 22:15:00|1402.69|1400.29|1402.69|1400.29|1402.73|1400.33|1402.69|1400.29|0
1740003600000|2025-02-19 22:20:00|1402.73|1400.33|1402.73|1400.33|1402.84|1400.44|1402.69|1400.29|0
1740003900000|2025-02-19 22:25:00|1402.84|1400.44|1402.84|1400.44|1402.84|1400.44|1402.69|1400.29|0
1740004200000|2025-02-19 22:30:00|1402.95|1400.55|1402.84|1400.44|1403.06|1400.66|1402.73|1400.33|0
1740004500000|2025-02-19 22:35:00|1403.1|1400.7|1402.77|1400.37|1403.17|1400.77|1402.66|1400.26|0
1740004800000|2025-02-19 22:40:00|1402.91|1400.51|1402.77|1400.37|1402.91|1400.51|1402.77|1400.37|0
1740005100000|2025-02-19 22:45:00|1402.73|1400.33|1402.62|1400.22|1402.73|1400.33|1402.62|1400.22|0
1740005400000|2025-02-19 22:50:00|1402.66|1400.26|1402.66|1400.26|1402.69|1400.29|1402.66|1400.26|0
1740005700000|2025-02-19 22:55:00|1402.73|1400.33|1402.66|1400.26|1402.73|1400.33|1402.66|1400.26|0
1740006000000|2025-02-19 23:00:00|1401.57|1399.17|1404.41|1402.01|1405.03|1402.63|1401.57|1399.17|0
1740006300000|2025-02-19 23:05:00|1404.53|1402.13|1403.67|1401.27|1404.66|1402.26|1403.67|1401.27|0
1740006600000|2025-02-19 23:10:00|1403.92|1401.52|1404.41|1402.01|1404.91|1402.51|1403.42|1401.02|0
1740006900000|2025-02-19 23:15:00|1404.29|1401.89|1404.41|1402.01|1404.91|1402.51|1404.17|1401.77|0
1740007200000|2025-02-19 23:20:00|1404.66|1402.26|1403.18|1400.78|1404.78|1402.38|1403.18|1400.78|0
1740007500000|2025-02-19 23:25:00|1402.93|1400.53|1402.44|1400.04|1403.18|1400.78|1401.94|1399.54|0
1740007800000|2025-02-19 23:30:00|1402.68|1400.28|1402.93|1400.53|1403.3|1400.9|1402.44|1400.04|0
1740008100000|2025-02-19 23:35:00|1402.8|1400.4|1402.43|1400.03|1403.92|1401.52|1401.94|1399.54|0
1740008400000|2025-02-19 23:40:00|1402.19|1399.79|1402.06|1399.66|1402.68|1400.28|1401.94|1399.54|0
1740008700000|2025-02-19 23:45:00|1402.19|1399.79|1401.45|1399.05|1402.19|1399.79|1400.21|1397.81|0
1740009000000|2025-02-19 23:50:00|1401.2|1398.8|1401.69|1399.29|1401.94|1399.54|1400.95|1398.55|0
1740009300000|2025-02-19 23:55:00|1401.81|1399.41|1402.68|1400.28|1402.93|1400.53|1401.45|1399.05|0
1740009600000|2025-02-20 00:00:00|1402.43|1400.03|1402.68|1400.28|1402.68|1400.28|1400.21|1397.81|0
1740009900000|2025-02-20 00:05:00|1402.43|1400.03|1402.68|1400.28|1403.18|1400.78|1402.19|1399.79|0
1740010200000|2025-02-20 00:10:00|1402.43|1400.03|1402.19|1399.79|1402.8|1400.4|1401.94|1399.54|0
1740010500000|2025-02-20 00:15:00|1402.06|1399.66|1400.7|1398.3|1402.06|1399.66|1400.7|1398.3|0
1740010800000|2025-02-20 00:20:00|1400.95|1398.55|1400.7|1398.3|1401.2|1398.8|1400.7|1398.3|0
1740011100000|2025-02-20 00:25:00|1400.46|1398.06|1400.45|1398.05|1400.7|1398.3|1399.47|1397.07|0
1740011400000|2025-02-20 00:30:00|1400.7|1398.3|1399.71|1397.31|1400.95|1398.55|1399.22|1396.82|0
1740011700000|2025-02-20 00:35:00|1399.96|1397.56|1402.19|1399.79|1402.19|1399.79|1399.71|1397.31|0
1740012000000|2025-02-20 00:40:00|1401.81|1399.41|1401.44|1399.04|1401.94|1399.54|1400.95|1398.55|0
1740012300000|2025-02-20 00:45:00|1401.69|1399.29|1401.94|1399.54|1402.43|1400.03|1401.2|1398.8|0
1740012600000|2025-02-20 00:50:00|1402.19|1399.79|1402.68|1400.28|1402.68|1400.28|1402.19|1399.79|0
1740012900000|2025-02-20 00:55:00|1402.43|1400.03|1404.91|1402.51|1404.91|1402.51|1402.43|1400.03|0
1740013200000|2025-02-20 01:00:00|1404.66|1402.26|1403.42|1401.02|1404.66|1402.26|1403.42|1401.02|0
1740013500000|2025-02-20 01:05:00|1403.17|1400.77|1402.68|1400.28|1403.42|1401.02|1402.68|1400.28|0
1740013800000|2025-02-20 01:10:00|1402.55|1400.15|1401.44|1399.04|1402.68|1400.28|1401.2|1398.8|0
1740014100000|2025-02-20 01:15:00|1401.2|1398.8|1401.69|1399.29|1402.18|1399.78|1400.95|1398.55|0
1740014400000|2025-02-20 01:20:00|1401.44|1399.04|1397.98|1395.58|1401.69|1399.29|1397.98|1395.58|0
1740014700000|2025-02-20 01:25:00|1397.49|1395.09|1399.17|1396.77|1399.42|1397.02|1396.99|1394.59|0
1740015000000|2025-02-20 01:30:00|1399.07|1396.87|1398.08|1395.88|1399.07|1396.87|1397.84|1395.64|0
1740015300000|2025-02-20 01:35:00|1397.95|1395.75|1398.08|1395.88|1398.58|1396.38|1396.85|1394.65|0
1740015600000|2025-02-20 01:40:00|1397.84|1395.64|1396.6|1394.4|1397.84|1395.64|1395.36|1393.16|0
1740015900000|2025-02-20 01:45:00|1396.35|1394.15|1396.35|1394.15|1396.6|1394.4|1395.11|1392.91|0
1740016200000|2025-02-20 01:50:00|1396.1|1393.9|1395.36|1393.16|1396.47|1394.27|1393.88|1391.68|0
1740016500000|2025-02-20 01:55:00|1395.11|1392.91|1394.87|1392.67|1395.36|1393.16|1394.37|1392.17|0
1740016800000|2025-02-20 02:00:00|1394.62|1392.42|1394.99|1392.79|1395.11|1392.91|1392.89|1390.69|0
1740017100000|2025-02-20 02:05:00|1395.11|1392.91|1395.11|1392.91|1395.36|1393.16|1394.37|1392.17|0
1740017400000|2025-02-20 02:10:00|1395.36|1393.16|1396.6|1394.4|1396.85|1394.65|1395.36|1393.16|0
1740017700000|2025-02-20 02:15:00|1396.35|1394.15|1396.1|1393.9|1396.6|1394.4|1395.61|1393.41|0
1740018000000|2025-02-20 02:20:00|1396.35|1394.15|1395.97|1393.77|1396.6|1394.4|1395.86|1393.66|0
1740018300000|2025-02-20 02:25:00|1395.86|1393.66|1395.11|1392.91|1395.97|1393.77|1394.87|1392.67|0
1740018600000|2025-02-20 02:30:00|1395.36|1393.16|1394.87|1392.67|1395.61|1393.41|1394.62|1392.42|0
1740018900000|2025-02-20 02:35:00|1394.62|1392.42|1397.09|1394.89|1397.09|1394.89|1393.88|1391.68|0
1740019200000|2025-02-20 02:40:00|1396.96|1394.76|1396.35|1394.15|1397.09|1394.89|1396.1|1393.9|0
1740019500000|2025-02-20 02:45:00|1396.1|1393.9|1396.1|1393.9|1396.6|1394.4|1395.36|1393.16|0
1740019800000|2025-02-20 02:50:00|1395.85|1393.65|1396.84|1394.64|1396.84|1394.64|1395.61|1393.41|0
1740020100000|2025-02-20 02:55:00|1396.6|1394.4|1396.88|1394.68|1396.88|1394.68|1396.14|1393.94|0
1740020400000|2025-02-20 03:00:00|1396.63|1394.43|1396.14|1393.94|1396.88|1394.68|1395.89|1393.69|0
1740020700000|2025-02-20 03:05:00|1396.38|1394.18|1396.75|1394.55|1396.88|1394.68|1396.14|1393.94|0
1740021000000|2025-02-20 03:10:00|1396.63|1394.43|1395.89|1393.69|1397.12|1394.92|1395.89|1393.69|0
1740021300000|2025-02-20 03:15:00|1396.14|1393.94|1395.64|1393.44|1396.38|1394.18|1395.64|1393.44|0
1740021600000|2025-02-20 03:20:00|1395.39|1393.19|1396.38|1394.18|1396.38|1394.18|1395.39|1393.19|0
1740021900000|2025-02-20 03:25:00|1396.13|1393.93|1396.63|1394.43|1396.63|1394.43|1395.39|1393.19|0
1740022200000|2025-02-20 03:30:00|1396.5|1394.3|1396.88|1394.68|1397.12|1394.92|1396.38|1394.18|0
1740022500000|2025-02-20 03:35:00|1396.63|1394.43|1396.63|1394.43|1397.12|1394.92|1396.63|1394.43|0
1740022800000|2025-02-20 03:40:00|1396.88|1394.68|1396.88|1394.68|1397.37|1395.17|1396.63|1394.43|0
1740023100000|2025-02-20 03:45:00|1396.63|1394.43|1395.89|1393.69|1396.88|1394.68|1395.89|1393.69|0
1740023400000|2025-02-20 03:50:00|1395.39|1393.19|1395.64|1393.44|1396.13|1393.93|1395.39|1393.19|0
1740023700000|2025-02-20 03:55:00|1395.76|1393.56|1394.65|1392.45|1395.89|1393.69|1394.65|1392.45|0
1740024000000|2025-02-20 04:00:00|1394.4|1392.2|1391.93|1389.73|1394.65|1392.45|1391.44|1389.24|0
1740024300000|2025-02-20 04:05:00|1391.68|1389.48|1392.14|1389.94|1392.42|1390.22|1391.44|1389.24|0
1740024600000|2025-02-20 04:10:00|1392.01|1389.81|1392.19|1389.99|1392.44|1390.24|1391.89|1389.69|0
1740024900000|2025-02-20 04:15:00|1392.44|1390.24|1393.18|1390.98|1393.18|1390.98|1392.19|1389.99|0
1740025200000|2025-02-20 04:20:00|1393.43|1391.23|1393.92|1391.72|1393.92|1391.72|1393.42|1391.22|0
1740025500000|2025-02-20 04:25:00|1394.17|1391.97|1394.17|1391.97|1394.17|1391.97|1393.67|1391.47|0
1740025800000|2025-02-20 04:30:00|1393.92|1391.72|1393.18|1390.98|1394.17|1391.97|1392.93|1390.73|0
1740026100000|2025-02-20 04:35:00|1393.42|1391.22|1392.93|1390.73|1393.42|1391.22|1392.93|1390.73|0
1740026400000|2025-02-20 04:40:00|1392.68|1390.48|1393.18|1390.98|1393.18|1390.98|1392.68|1390.48|0
1740026700000|2025-02-20 04:45:00|1393.05|1390.85|1392.68|1390.48|1393.05|1390.85|1392.19|1389.99|0
1740027000000|2025-02-20 04:50:00|1392.43|1390.23|1392.19|1389.99|1392.68|1390.48|1391.94|1389.74|0
1740027300000|2025-02-20 04:55:00|1392.43|1390.23|1392.68|1390.48|1392.68|1390.48|1392.19|1389.99|0
1740027600000|2025-02-20 05:00:00|1392.93|1390.73|1391.94|1389.74|1392.93|1390.73|1391.45|1389.25|0
1740027900000|2025-02-20 05:05:00|1391.69|1389.49|1392.68|1390.48|1393.18|1390.98|1391.69|1389.49|0
1740028200000|2025-02-20 05:10:00|1392.43|1390.23|1392.68|1390.48|1392.93|1390.73|1392.43|1390.23|0
1740028500000|2025-02-20 05:15:00|1392.93|1390.73|1393.67|1391.47|1393.67|1391.47|1392.68|1390.48|0
1740028800000|2025-02-20 05:20:00|1393.92|1391.72|1393.18|1390.98|1393.92|1391.72|1393.18|1390.98|0
1740029100000|2025-02-20 05:25:00|1393.42|1391.22|1392.93|1390.73|1393.42|1391.22|1392.93|1390.73|0
1740029400000|2025-02-20 05:30:00|1393.18|1390.98|1392.43|1390.23|1393.42|1391.22|1392.43|1390.23|0
1740029700000|2025-02-20 05:35:00|1392.3|1390.1|1392.19|1389.99|1392.43|1390.23|1391.69|1389.49|0
1740030000000|2025-02-20 05:40:00|1392.43|1390.23|1392.19|1389.99|1392.43|1390.23|1391.69|1389.49|0
1740030300000|2025-02-20 05:45:00|1391.94|1389.74|1391.94|1389.74|1392.43|1390.23|1391.69|1389.49|0
1740030600000|2025-02-20 05:50:00|1392.19|1389.99|1392.19|1389.99|1392.19|1389.99|1391.94|1389.74|0
1740030900000|2025-02-20 05:55:00|1392.06|1389.86|1391.69|1389.49|1392.06|1389.86|1391.69|1389.49|0
1740031200000|2025-02-20 06:00:00|1391.44|1389.24|1391.44|1389.24|1391.69|1389.49|1390.95|1388.75|0
1740031500000|2025-02-20 06:05:00|1391.2|1389|1390.95|1388.75|1391.44|1389.24|1390.7|1388.5|0
1740031800000|2025-02-20 06:10:00|1390.7|1388.5|1391.94|1389.74|1392.3|1390.1|1390.7|1388.5|0
1740032100000|2025-02-20 06:15:00|1391.81|1389.61|1389.96|1387.76|1391.94|1389.74|1389.96|1387.76|0
1740032400000|2025-02-20 06:20:00|1389.71|1387.51|1390.7|1388.5|1390.7|1388.5|1389.71|1387.51|0
1740032700000|2025-02-20 06:25:00|1390.21|1388.01|1390.32|1388.12|1390.45|1388.25|1389.46|1387.26|0
1740033000000|2025-02-20 06:30:00|1390.45|1388.25|1391.69|1389.49|1391.94|1389.74|1390.45|1388.25|0
1740033300000|2025-02-20 06:35:00|1391.44|1389.24|1390.95|1388.75|1391.94|1389.74|1390.45|1388.25|0
1740033600000|2025-02-20 06:40:00|1390.82|1388.62|1390.95|1388.75|1391.44|1389.24|1390.7|1388.5|0
1740033900000|2025-02-20 06:45:00|1391.07|1388.87|1390.95|1388.75|1391.19|1388.99|1390.57|1388.37|0
1740034200000|2025-02-20 06:50:00|1391.19|1388.99|1391.94|1389.74|1391.94|1389.74|1390.7|1388.5|0
1740034500000|2025-02-20 06:55:00|1392.05|1389.85|1392.05|1389.85|1392.68|1390.48|1391.94|1389.74|0
1740034800000|2025-02-20 07:00:00|1391.94|1389.74|1390.45|1388.25|1392.43|1390.23|1390.45|1388.25|0
1740035100000|2025-02-20 07:05:00|1390.7|1388.5|1390.7|1388.5|1390.95|1388.75|1389.46|1387.26|0
1740035400000|2025-02-20 07:10:00|1390.95|1388.75|1391.56|1389.36|1391.69|1389.49|1390.2|1388|0
1740035700000|2025-02-20 07:15:00|1391.44|1389.24|1391.94|1389.74|1393.17|1390.97|1391.44|1389.24|0
1740036000000|2025-02-20 07:20:00|1392.18|1389.98|1392.92|1390.72|1392.92|1390.72|1391.44|1389.24|0
1740036300000|2025-02-20 07:25:00|1393.04|1390.84|1393.17|1390.97|1393.42|1391.22|1392.92|1390.72|0
1740036600000|2025-02-20 07:30:00|1393.67|1391.47|1392.68|1390.48|1393.67|1391.47|1392.18|1389.98|0
1740036900000|2025-02-20 07:35:00|1392.43|1390.23|1393.42|1391.22|1393.42|1391.22|1392.43|1390.23|0
1740037200000|2025-02-20 07:40:00|1393.29|1391.09|1392.43|1390.23|1393.42|1391.22|1392.18|1389.98|0
1740037500000|2025-02-20 07:45:00|1392.18|1389.98|1390.45|1388.25|1392.43|1390.23|1390.45|1388.25|0
1740037800000|2025-02-20 07:50:00|1390.2|1388|1390.45|1388.25|1390.7|1388.5|1390.2|1388|0
1740038100000|2025-02-20 07:55:00|1390.32|1388.12|1390.2|1388|1390.7|1388.5|1389.96|1387.76|0
1740038400000|2025-02-20 08:00:00|1390.7|1388.5|1391.69|1389.49|1392.43|1390.23|1390.45|1388.25|0
1740038700000|2025-02-20 08:05:00|1391.44|1389.24|1392.3|1390.1|1392.92|1390.72|1390.94|1388.74|0
1740039000000|2025-02-20 08:10:00|1392.18|1389.98|1393.42|1391.22|1393.91|1391.71|1391.44|1389.24|0
1740039300000|2025-02-20 08:15:00|1393.17|1390.97|1392.18|1389.98|1393.66|1391.46|1391.69|1389.49|0
1740039600000|2025-02-20 08:20:00|1392.3|1390.1|1392.68|1390.48|1392.68|1390.48|1391.44|1389.24|0
1740039900000|2025-02-20 08:25:00|1392.43|1390.23|1395.15|1392.95|1395.64|1393.44|1392.43|1390.23|0
1740040200000|2025-02-20 08:30:00|1394.9|1392.7|1395.15|1392.95|1396.38|1394.18|1394.41|1392.21|0
1740040500000|2025-02-20 08:35:00|1394.9|1392.7|1395.15|1392.95|1395.4|1393.2|1394.41|1392.21|0
1740040800000|2025-02-20 08:40:00|1394.9|1392.7|1394.9|1392.7|1395.15|1392.95|1394.16|1391.96|0
1740041100000|2025-02-20 08:45:00|1395.15|1392.95|1394.9|1392.7|1395.89|1393.69|1394.41|1392.21|0
1740041400000|2025-02-20 08:50:00|1394.77|1392.57|1395.39|1393.19|1395.39|1393.19|1394.65|1392.45|0
1740041700000|2025-02-20 08:55:00|1395.64|1393.44|1395.64|1393.44|1396.5|1394.3|1395.51|1393.31|0
1740042000000|2025-02-20 09:00:00|1395.39|1393.19|1395.89|1393.69|1396.63|1394.43|1394.9|1392.7|0
1740042300000|2025-02-20 09:05:00|1396.14|1393.94|1396.88|1394.68|1397.13|1394.93|1395.64|1393.44|0
1740042600000|2025-02-20 09:10:00|1396.63|1394.43|1396.88|1394.68|1397.37|1395.17|1396.26|1394.06|0
1740042900000|2025-02-20 09:15:00|1397.13|1394.93|1397.37|1395.17|1397.62|1395.42|1396.88|1394.68|0
1740043200000|2025-02-20 09:20:00|1397.49|1395.29|1396.63|1394.43|1398.11|1395.91|1396.38|1394.18|0
1740043500000|2025-02-20 09:25:00|1396.38|1394.18|1398.11|1395.91|1398.11|1395.91|1396.38|1394.18|0
1740043800000|2025-02-20 09:30:00|1397.87|1395.67|1396.63|1394.43|1398.11|1395.91|1396.38|1394.18|0
1740044100000|2025-02-20 09:35:00|1396.38|1394.18|1396.63|1394.43|1397.13|1394.93|1396.38|1394.18|0
1740044400000|2025-02-20 09:40:00|1396.38|1394.18|1396.88|1394.68|1397.49|1395.29|1396.38|1394.18|0
1740044700000|2025-02-20 09:45:00|1397.12|1394.92|1396.63|1394.43|1397.62|1395.42|1396.63|1394.43|0
1740045000000|2025-02-20 09:50:00|1396.88|1394.68|1398.11|1395.91|1398.11|1395.91|1396.63|1394.43|0
1740045300000|2025-02-20 09:55:00|1397.87|1395.67|1399.85|1397.65|1400.34|1398.14|1397.87|1395.67|0
1740045600000|2025-02-20 10:00:00|1400.09|1397.89|1401.33|1399.13|1401.58|1399.38|1399.6|1397.4|0
1740045900000|2025-02-20 10:05:00|1401.2|1399|1401.58|1399.38|1402.32|1400.12|1400.83|1398.63|0
1740046200000|2025-02-20 10:10:00|1401.33|1399.13|1400.34|1398.14|1401.33|1399.13|1400.09|1397.89|0
1740046500000|2025-02-20 10:15:00|1400.59|1398.39|1401.08|1398.88|1401.08|1398.88|1399.85|1397.65|0
1740046800000|2025-02-20 10:20:00|1400.95|1398.75|1401.33|1399.13|1401.33|1399.13|1400.83|1398.63|0
1740047100000|2025-02-20 10:25:00|1401.2|1399|1401.08|1398.88|1401.58|1399.38|1401.08|1398.88|0
1740047400000|2025-02-20 10:30:00|1400.83|1398.63|1400.83|1398.63|1401.08|1398.88|1400.83|1398.63|0
1740047700000|2025-02-20 10:35:00|1401.08|1398.88|1401.08|1398.88|1401.08|1398.88|1400.59|1398.39|0
1740048000000|2025-02-20 10:40:00|1400.95|1398.75|1401.08|1398.88|1401.33|1399.13|1400.59|1398.39|0
1740048300000|2025-02-20 10:45:00|1401.33|1399.13|1401.58|1399.38|1401.69|1399.49|1401.08|1398.88|0
1740048600000|2025-02-20 10:50:00|1401.33|1399.13|1400.09|1397.89|1401.33|1399.13|1399.84|1397.64|0
1740048900000|2025-02-20 10:55:00|1399.84|1397.64|1399.1|1396.9|1400.09|1397.89|1399.1|1396.9|0
1740049200000|2025-02-20 11:00:00|1398.85|1396.65|1399.1|1396.9|1399.6|1397.4|1398.36|1396.16|0
1740049500000|2025-02-20 11:05:00|1398.85|1396.65|1398.36|1396.16|1399.84|1397.64|1397.98|1395.78|0
1740049800000|2025-02-20 11:10:00|1398.11|1395.91|1398.11|1395.91|1398.36|1396.16|1397.62|1395.42|0
1740050100000|2025-02-20 11:15:00|1397.86|1395.66|1397.86|1395.66|1398.36|1396.16|1397.37|1395.17|0
1740050400000|2025-02-20 11:20:00|1397.62|1395.42|1397.37|1395.17|1397.62|1395.42|1396.87|1394.67|0
1740050700000|2025-02-20 11:25:00|1397.12|1394.92|1395.94|1393.74|1397.67|1395.47|1395.69|1393.49|0
1740051000000|2025-02-20 11:30:00|1396.18|1393.98|1393.96|1391.76|1396.43|1394.23|1393.96|1391.76|0
1740051300000|2025-02-20 11:35:00|1393.46|1391.26|1392.72|1390.52|1393.46|1391.26|1392.47|1390.27|0
1740051600000|2025-02-20 11:40:00|1392.97|1390.77|1394.45|1392.25|1394.95|1392.75|1392.47|1390.27|0
1740051900000|2025-02-20 11:45:00|1394.7|1392.5|1394.7|1392.5|1395.19|1392.99|1393.96|1391.76|0
1740052200000|2025-02-20 11:50:00|1394.95|1392.75|1396.92|1394.72|1396.92|1394.72|1394.95|1392.75|0
1740052500000|2025-02-20 11:55:00|1396.68|1394.48|1391.73|1389.53|1398.16|1395.96|1390.74|1388.54|0
1740052800000|2025-02-20 12:00:00|1391.48|1389.28|1393.71|1391.51|1395.69|1393.49|1391.48|1389.28|0
1740053100000|2025-02-20 12:05:00|1393.46|1391.26|1392.22|1390.02|1394.07|1391.87|1391.98|1389.78|0
1740053400000|2025-02-20 12:10:00|1391.98|1389.78|1391.48|1389.28|1391.98|1389.78|1388.76|1386.56|0
1740053700000|2025-02-20 12:15:00|1391.23|1389.03|1391.6|1389.4|1392.22|1390.02|1390.74|1388.54|0
1740054000000|2025-02-20 12:20:00|1391.35|1389.15|1391.73|1389.53|1392.22|1390.02|1391.23|1389.03|0
1740054300000|2025-02-20 12:25:00|1391.6|1389.4|1391.48|1389.28|1391.98|1389.78|1390.74|1388.54|0
1740054600000|2025-02-20 12:30:00|1391.23|1389.03|1394.2|1392|1394.7|1392.5|1391.23|1389.03|0
1740054900000|2025-02-20 12:35:00|1394.32|1392.12|1394.94|1392.74|1394.94|1392.74|1392.97|1390.77|0
1740055200000|2025-02-20 12:40:00|1395.19|1392.99|1395.44|1393.24|1396.18|1393.98|1394.94|1392.74|0
1740055500000|2025-02-20 12:45:00|1395.31|1393.11|1394.7|1392.5|1395.44|1393.24|1394.45|1392.25|0
1740055800000|2025-02-20 12:50:00|1394.94|1392.74|1393.95|1391.75|1395.19|1392.99|1393.21|1391.01|0
1740056100000|2025-02-20 12:55:00|1394.2|1392|1395.44|1393.24|1395.93|1393.73|1393.71|1391.51|0
1740056400000|2025-02-20 13:00:00|1395.69|1393.49|1393.21|1391.01|1396.18|1393.98|1392.96|1390.76|0
1740056700000|2025-02-20 13:05:00|1392.96|1390.76|1392.22|1390.02|1393.95|1391.75|1392.22|1390.02|0
1740057000000|2025-02-20 13:10:00|1391.97|1389.77|1392.96|1390.76|1393.33|1391.13|1391.97|1389.77|0
1740057300000|2025-02-20 13:15:00|1393.08|1390.88|1392.47|1390.27|1393.21|1391.01|1392.22|1390.02|0
1740057600000|2025-02-20 13:20:00|1392.72|1390.52|1392.72|1390.52|1393.46|1391.26|1391.97|1389.77|0
1740057900000|2025-02-20 13:25:00|1392.47|1390.27|1392.09|1389.89|1393.21|1391.01|1391.73|1389.53|0
1740058200000|2025-02-20 13:30:00|1392.22|1390.02|1392.22|1390.02|1393.21|1391.01|1391.48|1389.28|0
1740058500000|2025-02-20 13:35:00|1391.97|1389.77|1392.47|1390.27|1392.83|1390.63|1391.23|1389.03|0
1740058800000|2025-02-20 13:40:00|1392.96|1390.76|1394.69|1392.49|1394.94|1392.74|1392.22|1390.02|0
1740059100000|2025-02-20 13:45:00|1394.45|1392.25|1392.96|1390.76|1395.44|1393.24|1392.47|1390.27|0
1740059400000|2025-02-20 13:50:00|1392.72|1390.52|1392.47|1390.27|1392.83|1390.63|1391.23|1389.03|0
1740059700000|2025-02-20 13:55:00|1392.72|1390.52|1393.94|1391.74|1393.94|1391.74|1391.71|1389.51|0
1740060000000|2025-02-20 14:00:00|1394.18|1391.98|1396.16|1393.96|1396.66|1394.46|1394.18|1391.98|0
1740060300000|2025-02-20 14:05:00|1396.41|1394.21|1396.9|1394.7|1397.4|1395.2|1395.42|1393.22|0
1740060600000|2025-02-20 14:10:00|1396.66|1394.46|1396.66|1394.46|1397.89|1395.69|1396.41|1394.21|0
1740060900000|2025-02-20 14:15:00|1396.41|1394.21|1396.66|1394.46|1397.89|1395.69|1396.16|1393.96|0
1740061200000|2025-02-20 14:20:00|1396.9|1394.7|1395.42|1393.22|1397.15|1394.95|1395.17|1392.97|0
1740061500000|2025-02-20 14:25:00|1394.43|1392.23|1396.41|1394.21|1397.76|1395.56|1393.93|1391.73|0
1740061800000|2025-02-20 14:30:00|1396.66|1394.46|1393.19|1390.99|1397.15|1394.95|1392.2|1390|0
1740062100000|2025-02-20 14:35:00|1393.44|1391.24|1394.12|1391.92|1394.61|1392.41|1392.38|1390.18|0
1740062400000|2025-02-20 14:40:00|1393.87|1391.67|1386.94|1384.74|1394.36|1392.16|1386.94|1384.74|0
1740062700000|2025-02-20 14:45:00|1385.7|1383.5|1384.14|1381.94|1386.45|1384.25|1381.99|1379.79|0
1740063000000|2025-02-20 14:50:00|1383.9|1381.7|1374.56|1372.36|1384.21|1382.01|1370.86|1368.66|0
1740063300000|2025-02-20 14:55:00|1375.06|1372.86|1364.4|1362.2|1375.97|1373.77|1364.4|1362.2|0
1740063600000|2025-02-20 15:00:00|1364.89|1362.69|1363.73|1361.09|1364.89|1362.69|1351.11|1348.47|0
1740063900000|2025-02-20 15:05:00|1364.97|1362.33|1359.53|1356.67|1367.44|1364.8|1357.45|1354.81|0
1740064200000|2025-02-20 15:10:00|1358.3|1355.44|1364.86|1362.22|1368.93|1366.07|1357.06|1354.2|0
1740064500000|2025-02-20 15:15:00|1365.6|1362.96|1370.29|1367.65|1372.65|1370.01|1365.36|1362.72|0
1740064800000|2025-02-20 15:20:00|1371.03|1368.39|1368.62|1366.42|1373.75|1371.11|1367.38|1365.18|0
1740065100000|2025-02-20 15:25:00|1369.36|1367.16|1371.59|1369.39|1372.08|1369.88|1368.87|1366.67|0
1740065400000|2025-02-20 15:30:00|1371.09|1368.89|1372.06|1369.86|1375.54|1373.34|1371.09|1368.89|0
1740065700000|2025-02-20 15:35:00|1372.31|1370.11|1367.36|1365.16|1372.31|1370.11|1364.89|1362.69|0
1740066000000|2025-02-20 15:40:00|1367.61|1365.41|1365.65|1363.45|1368.37|1366.17|1363.9|1361.7|0
1740066300000|2025-02-20 15:45:00|1365.15|1362.95|1359.21|1357.01|1366.39|1364.19|1358.71|1356.51|0
1740066600000|2025-02-20 15:50:00|1358.96|1356.76|1356.11|1353.91|1359.35|1357.15|1355.62|1353.42|0
1740066900000|2025-02-20 15:55:00|1356.6|1354.4|1354.38|1352.18|1359.07|1356.87|1352.16|1349.96|0
1740067200000|2025-02-20 16:00:00|1355.61|1353.41|1355.12|1352.92|1359.56|1357.36|1353.64|1351.44|0
1740067500000|2025-02-20 16:05:00|1355.86|1353.66|1362.07|1359.87|1363.06|1360.86|1355.12|1352.92|0
1740067800000|2025-02-20 16:10:00|1362.32|1360.12|1362.81|1360.61|1365.03|1362.83|1362.32|1360.12|0
1740068100000|2025-02-20 16:15:00|1362.32|1360.12|1357.13|1354.93|1362.56|1360.36|1356.14|1353.94|0
1740068400000|2025-02-20 16:20:00|1356.88|1354.68|1360.83|1358.63|1362.07|1359.87|1356.88|1354.68|0
1740068700000|2025-02-20 16:25:00|1360.59|1358.39|1363.54|1361.34|1364.03|1361.83|1359.6|1357.4|0
1740069000000|2025-02-20 16:30:00|1364.28|1362.08|1359.35|1357.15|1365.02|1362.82|1358.36|1356.16|0
1740069300000|2025-02-20 16:35:00|1359.11|1356.91|1357.33|1355.13|1359.11|1356.91|1351.95|1349.75|0
1740069600000|2025-02-20 16:40:00|1356.59|1354.39|1360.63|1358.43|1360.87|1358.67|1355.94|1353.74|0
1740069900000|2025-02-20 16:45:00|1360.87|1358.67|1356.68|1354.48|1360.87|1358.67|1355.69|1353.49|0
1740070200000|2025-02-20 16:50:00|1356.92|1354.72|1357.42|1355.22|1359.89|1357.69|1355.44|1353.24|0
1740070500000|2025-02-20 16:55:00|1357.17|1354.97|1355.44|1353.24|1357.17|1354.97|1355.2|1353|0
1740070800000|2025-02-20 17:00:00|1355.2|1353|1361.12|1358.92|1361.61|1359.41|1353.72|1351.52|0
1740071100000|2025-02-20 17:05:00|1361.37|1359.17|1364.58|1362.38|1365.07|1362.87|1360.87|1358.67|0
1740071400000|2025-02-20 17:10:00|1364.33|1362.13|1366.81|1364.61|1367.3|1365.1|1363.83|1361.63|0
1740071700000|2025-02-20 17:15:00|1366.56|1364.36|1368.29|1366.09|1369.52|1367.32|1365.82|1363.62|0
1740072000000|2025-02-20 17:20:00|1368.54|1366.34|1368.74|1366.54|1369.52|1367.32|1367.06|1364.86|0
1740072300000|2025-02-20 17:25:00|1368.99|1366.79|1368.5|1366.3|1369.98|1367.78|1368|1365.8|0
1740072600000|2025-02-20 17:30:00|1368.25|1366.05|1369.24|1367.04|1370.47|1368.27|1368.25|1366.05|0
1740072900000|2025-02-20 17:35:00|1369.48|1367.28|1367.75|1365.55|1371.46|1369.26|1367.01|1364.81|0
1740073200000|2025-02-20 17:40:00|1368|1365.8|1370.96|1368.76|1371.71|1369.51|1367.01|1364.81|0
1740073500000|2025-02-20 17:45:00|1370.72|1368.52|1366.27|1364.07|1370.96|1368.76|1366.02|1363.82|0
1740073800000|2025-02-20 17:50:00|1366.02|1363.82|1365.78|1363.58|1367.51|1365.31|1364.54|1362.34|0
1740074100000|2025-02-20 17:55:00|1365.53|1363.33|1361.09|1358.89|1365.53|1363.33|1361.09|1358.89|0
1740074400000|2025-02-20 18:00:00|1360.84|1358.64|1360.59|1358.39|1362.07|1359.87|1358.62|1356.42|0
1740074700000|2025-02-20 18:05:00|1360.46|1358.26|1362.57|1360.37|1363.31|1361.11|1359.85|1357.65|0
1740075000000|2025-02-20 18:10:00|1362.07|1359.87|1365.28|1363.08|1365.53|1363.33|1361.58|1359.38|0
1740075300000|2025-02-20 18:15:00|1365.53|1363.33|1360.78|1358.58|1365.53|1363.33|1360.34|1358.14|0
1740075600000|2025-02-20 18:20:00|1361.28|1359.08|1359.06|1356.86|1361.28|1359.08|1357.33|1355.13|0
1740075900000|2025-02-20 18:25:00|1358.81|1356.61|1360.29|1358.09|1361.53|1359.33|1357.33|1355.13|0
1740076200000|2025-02-20 18:30:00|1359.8|1357.6|1363.99|1361.79|1364.73|1362.53|1358.81|1356.61|0
1740076500000|2025-02-20 18:35:00|1363.75|1361.55|1364.24|1362.04|1365.23|1363.03|1362.27|1360.07|0
1740076800000|2025-02-20 18:40:00|1364.49|1362.29|1366.71|1364.51|1366.71|1364.51|1362.51|1360.31|0
1740077100000|2025-02-20 18:45:00|1366.46|1364.26|1365.23|1363.03|1367.45|1365.25|1364.24|1362.04|0
1740077400000|2025-02-20 18:50:00|1364.98|1362.78|1363.75|1361.55|1365.23|1363.03|1362.51|1360.31|0
1740077700000|2025-02-20 18:55:00|1363.5|1361.3|1366.71|1364.51|1368.44|1366.24|1363|1360.8|0
1740078000000|2025-02-20 19:00:00|1365.72|1363.52|1367.82|1365.62|1368.93|1366.73|1365.72|1363.52|0
1740078300000|2025-02-20 19:05:00|1368.19|1365.99|1369.18|1366.98|1369.92|1367.72|1367.45|1365.25|0
1740078600000|2025-02-20 19:10:00|1369.43|1367.23|1373.38|1371.18|1374.61|1372.41|1369.43|1367.23|0
1740078900000|2025-02-20 19:15:00|1373.13|1370.93|1374.37|1372.17|1374.37|1372.17|1372.14|1369.94|0
1740079200000|2025-02-20 19:20:00|1374.61|1372.41|1374.34|1372.14|1375.35|1373.15|1374.34|1372.14|0
1740079500000|2025-02-20 19:25:00|1374.59|1372.39|1372.37|1370.17|1374.59|1372.39|1371.38|1369.18|0
1740079800000|2025-02-20 19:30:00|1372.61|1370.41|1369.4|1367.2|1373.11|1370.91|1368.91|1366.71|0
1740080100000|2025-02-20 19:35:00|1369.65|1367.45|1368.41|1366.21|1370.39|1368.19|1367.92|1365.72|0
1740080400000|2025-02-20 19:40:00|1368.17|1365.97|1372.12|1369.92|1372.12|1369.92|1367.92|1365.72|0
1740080700000|2025-02-20 19:45:00|1371.87|1369.67|1378.79|1376.59|1378.79|1376.59|1371.63|1369.43|0
1740081000000|2025-02-20 19:50:00|1379.53|1377.33|1379.28|1377.08|1381.51|1379.31|1377.06|1374.86|0
1740081300000|2025-02-20 19:55:00|1379.53|1377.33|1379.04|1376.84|1381.76|1379.56|1378.79|1376.59|0
1740081600000|2025-02-20 20:00:00|1379.78|1377.58|1379.28|1377.08|1380.27|1378.07|1377.55|1375.35|0
1740081900000|2025-02-20 20:05:00|1379.53|1377.33|1377.55|1375.35|1380.27|1378.07|1377.06|1374.86|0
1740082200000|2025-02-20 20:10:00|1378.05|1375.85|1377.06|1374.86|1378.79|1376.59|1375.33|1373.13|0
1740082500000|2025-02-20 20:15:00|1376.81|1374.61|1378.29|1376.09|1379.04|1376.84|1373.35|1371.15|0
1740082800000|2025-02-20 20:20:00|1378.54|1376.34|1379.04|1376.84|1381.75|1379.55|1378.54|1376.34|0
1740083100000|2025-02-20 20:25:00|1379.28|1377.08|1379.28|1377.08|1380.02|1377.82|1377.31|1375.11|0
1740083400000|2025-02-20 20:30:00|1379.53|1377.33|1380.27|1378.07|1380.52|1378.32|1378.79|1376.59|0
1740083700000|2025-02-20 20:35:00|1379.53|1377.33|1377.06|1374.86|1379.78|1377.58|1375.58|1373.38|0
1740084000000|2025-02-20 20:40:00|1377.55|1375.35|1380.02|1377.82|1380.52|1378.32|1376.81|1374.61|0
1740084300000|2025-02-20 20:45:00|1379.78|1377.58|1383.98|1381.78|1384.47|1382.27|1378.29|1376.09|0
1740084600000|2025-02-20 20:50:00|1387.19|1384.99|1383.49|1381.29|1387.19|1384.99|1381.26|1379.06|0
1740084900000|2025-02-20 20:55:00|1382.26|1380.06|1385.22|1383.02|1386.21|1384.01|1381.52|1379.32|0
1740085200000|2025-02-20 21:00:00|1384.98|1382.78|1381.76|1379.56|1384.98|1382.78|1381.52|1379.32|0
1740085500000|2025-02-20 21:05:00|1382.01|1379.81|1382.75|1380.55|1383.99|1381.79|1382.01|1379.81|0
1740085800000|2025-02-20 21:10:00|1382.5|1380.3|1378.8|1376.6|1382.75|1380.55|1378.8|1376.6|0
1740086100000|2025-02-20 21:15:00|1378.9|1376.5|1380.38|1377.98|1380.87|1378.47|1378.16|1375.76|0
1740086400000|2025-02-20 21:20:00|1380.13|1377.73|1381.37|1378.97|1381.61|1379.21|1380.13|1377.73|0
1740086700000|2025-02-20 21:25:00|1381.24|1378.84|1381.37|1378.97|1381.37|1378.97|1380.63|1378.23|0
1740087000000|2025-02-20 21:30:00|1381.12|1378.72|1381.61|1379.21|1382.11|1379.71|1381.12|1378.72|0
1740087300000|2025-02-20 21:35:00|1381.86|1379.46|1380.87|1378.47|1381.86|1379.46|1380.87|1378.47|0
1740087600000|2025-02-20 21:40:00|1381.12|1378.72|1381.12|1378.72|1381.37|1378.97|1380.38|1377.98|0
1740087900000|2025-02-20 21:45:00|1380.87|1378.47|1381.12|1378.72|1381.37|1378.97|1380.63|1378.23|0
1740088200000|2025-02-20 21:50:00|1380.87|1378.47|1379.88|1377.48|1381.12|1378.72|1379.64|1377.24|0
1740088500000|2025-02-20 21:55:00|1380.13|1377.73|1381.46|1379.06|1381.61|1379.21|1379.88|1377.48|0
1740088800000|2025-02-20 22:00:00|1381.36|1378.96|1381.1|1378.7|1381.57|1379.17|1381.03|1378.63|0
1740089100000|2025-02-20 22:05:00|1381.29|1378.89|1381.03|1378.63|1381.29|1378.89|1381.03|1378.63|0
1740089400000|2025-02-20 22:10:00|1381.1|1378.7|1381.03|1378.63|1381.1|1378.7|1381.03|1378.63|0
1740089700000|2025-02-20 22:15:00|1380.99|1378.59|1380.99|1378.59|1381.03|1378.63|1380.99|1378.59|0
1740090000000|2025-02-20 22:20:00|1381.03|1378.63|1381.03|1378.63|1381.1|1378.7|1381.03|1378.63|0
1740090900000|2025-02-20 22:35:00|1381.07|1378.67|1381.03|1378.63|1381.1|1378.7|1381.03|1378.63|0
1740091200000|2025-02-20 22:40:00|1380.99|1378.59|1381.03|1378.63|1381.03|1378.63|1380.99|1378.59|0
1740091500000|2025-02-20 22:45:00|1381.1|1378.7|1381.1|1378.7|1381.1|1378.7|1381.1|1378.7|0
1740091800000|2025-02-20 22:50:00|1381.03|1378.63|1380.27|1377.87|1381.03|1378.63|1380.27|1377.87|0
1740092100000|2025-02-20 22:55:00|1380.16|1377.76|1380.77|1378.37|1380.77|1378.37|1380.16|1377.76|0
1740092400000|2025-02-20 23:00:00|1380.99|1378.59|1384.45|1382.05|1384.58|1382.18|1380.99|1378.59|0
1740092700000|2025-02-20 23:05:00|1384.33|1381.93|1383.34|1380.94|1384.33|1381.93|1382.6|1380.2|0
1740093000000|2025-02-20 23:10:00|1383.59|1381.19|1384.58|1382.18|1385.32|1382.92|1383.34|1380.94|0
1740093300000|2025-02-20 23:15:00|1384.82|1382.42|1384.58|1382.18|1385.07|1382.67|1384.33|1381.93|0
1740093600000|2025-02-20 23:20:00|1384.33|1381.93|1383.59|1381.19|1384.33|1381.93|1382.84|1380.44|0
1740093900000|2025-02-20 23:25:00|1383.34|1380.94|1383.59|1381.19|1383.83|1381.43|1382.84|1380.44|0
1740094200000|2025-02-20 23:30:00|1384.33|1381.93|1386.3|1383.9|1386.3|1383.9|1384.33|1381.93|0
1740094500000|2025-02-20 23:35:00|1386.55|1384.15|1386.3|1383.9|1386.8|1384.4|1386.06|1383.66|0
1740094800000|2025-02-20 23:40:00|1386.42|1384.02|1387.05|1384.65|1387.54|1385.14|1386.42|1384.02|0
1740095100000|2025-02-20 23:45:00|1386.8|1384.4|1386.92|1384.52|1387.05|1384.65|1386.55|1384.15|0
1740095400000|2025-02-20 23:50:00|1386.8|1384.4|1386.3|1383.9|1387.05|1384.65|1386.3|1383.9|0
1740095700000|2025-02-20 23:55:00|1386.06|1383.66|1385.31|1382.91|1386.3|1383.9|1385.31|1382.91|0
1740096000000|2025-02-21 00:00:00|1384.82|1382.42|1386.06|1383.66|1386.3|1383.9|1383.83|1381.43|0
1740096300000|2025-02-21 00:05:00|1385.93|1383.53|1386.3|1383.9|1387.04|1384.64|1385.56|1383.16|0
1740096600000|2025-02-21 00:10:00|1386.06|1383.66|1386.8|1384.4|1386.8|1384.4|1385.56|1383.16|0
1740096900000|2025-02-21 00:15:00|1386.67|1384.27|1386.06|1383.66|1387.04|1384.64|1385.81|1383.41|0
1740097200000|2025-02-21 00:20:00|1386.3|1383.9|1384.82|1382.42|1386.3|1383.9|1384.08|1381.68|0
1740097500000|2025-02-21 00:25:00|1385.07|1382.67|1384.69|1382.29|1385.07|1382.67|1384.08|1381.68|0
1740097800000|2025-02-21 00:30:00|1384.82|1382.42|1384.57|1382.17|1385.31|1382.91|1384.32|1381.92|0
1740098100000|2025-02-21 00:35:00|1384.44|1382.04|1383.83|1381.43|1384.82|1382.42|1383.45|1381.05|0
1740098400000|2025-02-21 00:40:00|1384.08|1381.68|1383.58|1381.18|1384.08|1381.68|1383.33|1380.93|0
1740098700000|2025-02-21 00:45:00|1383.33|1380.93|1384.32|1381.92|1384.32|1381.92|1383.33|1380.93|0
1740099000000|2025-02-21 00:50:00|1384.57|1382.17|1384.82|1382.42|1385.06|1382.66|1384.32|1381.92|0
1740099300000|2025-02-21 00:55:00|1384.57|1382.17|1385.06|1382.66|1385.06|1382.66|1384.32|1381.92|0
1740099600000|2025-02-21 01:00:00|1384.57|1382.17|1384.32|1381.92|1385.56|1383.16|1384.32|1381.92|0
1740099900000|2025-02-21 01:05:00|1384.08|1381.68|1383.33|1380.93|1384.82|1382.42|1382.35|1379.95|0
1740100200000|2025-02-21 01:10:00|1383.09|1380.69|1383.09|1380.69|1383.58|1381.18|1382.84|1380.44|0
1740100500000|2025-02-21 01:15:00|1382.96|1380.56|1383.58|1381.18|1383.83|1381.43|1381.85|1379.45|0
1740100800000|2025-02-21 01:20:00|1383.33|1380.93|1382.7|1380.3|1383.33|1380.93|1382.34|1379.94|0
1740101100000|2025-02-21 01:25:00|1382.46|1380.06|1381.96|1379.56|1382.46|1380.06|1381.47|1379.07|0
1740101400000|2025-02-21 01:30:00|1381.73|1379.53|1380.87|1378.67|1381.73|1379.53|1380.38|1378.18|0
1740101700000|2025-02-21 01:35:00|1380.62|1378.42|1383.84|1381.64|1384.33|1382.13|1380.62|1378.42|0
1740102000000|2025-02-21 01:40:00|1384.08|1381.88|1382.85|1380.65|1384.08|1381.88|1381.86|1379.66|0
1740102300000|2025-02-21 01:45:00|1383.1|1380.9|1383.09|1380.89|1383.1|1380.9|1381.86|1379.66|0
1740102600000|2025-02-21 01:50:00|1383.34|1381.14|1383.09|1380.89|1383.59|1381.39|1382.85|1380.65|0
1740102900000|2025-02-21 01:55:00|1382.85|1380.65|1381.61|1379.41|1383.34|1381.14|1381.61|1379.41|0
1740103200000|2025-02-21 02:00:00|1381.48|1379.28|1381.86|1379.66|1382.22|1380.02|1381.48|1379.28|0
1740103500000|2025-02-21 02:05:00|1382.11|1379.91|1382.35|1380.15|1382.6|1380.4|1381.86|1379.66|0
1740103800000|2025-02-21 02:10:00|1382.6|1380.4|1383.09|1380.89|1383.09|1380.89|1382.35|1380.15|0
1740104100000|2025-02-21 02:15:00|1383.34|1381.14|1383.59|1381.39|1383.59|1381.39|1382.35|1380.15|0
1740104400000|2025-02-21 02:20:00|1383.34|1381.14|1383.34|1381.14|1383.83|1381.63|1382.85|1380.65|0
1740104700000|2025-02-21 02:25:00|1383.09|1380.89|1382.1|1379.9|1383.34|1381.14|1382.1|1379.9|0
1740105000000|2025-02-21 02:30:00|1382.35|1380.15|1382.35|1380.15|1382.6|1380.4|1381.86|1379.66|0
1740105300000|2025-02-21 02:35:00|1382.6|1380.4|1382.1|1379.9|1382.85|1380.65|1381.98|1379.78|0
1740105600000|2025-02-21 02:40:00|1382.22|1380.02|1381.86|1379.66|1382.35|1380.15|1381.86|1379.66|0
1740105900000|2025-02-21 02:45:00|1381.97|1379.77|1384.08|1381.88|1384.08|1381.88|1381.61|1379.41|0
1740106200000|2025-02-21 02:50:00|1383.83|1381.63|1383.34|1381.14|1383.83|1381.63|1383.09|1380.89|0
1740106500000|2025-02-21 02:55:00|1383.59|1381.39|1383.09|1380.89|1383.59|1381.39|1382.84|1380.64|0
1740106800000|2025-02-21 03:00:00|1382.84|1380.64|1382.84|1380.64|1383.09|1380.89|1382.6|1380.4|0
1740107100000|2025-02-21 03:05:00|1382.6|1380.4|1382.6|1380.4|1383.09|1380.89|1382.6|1380.4|0
1740107400000|2025-02-21 03:10:00|1382.71|1380.51|1382.84|1380.64|1383.09|1380.89|1382.1|1379.9|0
1740107700000|2025-02-21 03:15:00|1383.09|1380.89|1382.6|1380.4|1383.09|1380.89|1382.35|1380.15|0
1740108000000|2025-02-21 03:20:00|1382.35|1380.15|1383.34|1381.14|1383.34|1381.14|1382.35|1380.15|0
1740108300000|2025-02-21 03:25:00|1383.09|1380.89|1383.09|1380.89|1383.34|1381.14|1382.35|1380.15|0
1740108600000|2025-02-21 03:30:00|1382.84|1380.64|1382.1|1379.9|1383.09|1380.89|1381.85|1379.65|0
1740108900000|2025-02-21 03:35:00|1381.85|1379.65|1381.85|1379.65|1382.1|1379.9|1381.61|1379.41|0
1740109200000|2025-02-21 03:40:00|1381.97|1379.77|1381.61|1379.41|1381.97|1379.77|1381.36|1379.16|0
1740109500000|2025-02-21 03:45:00|1381.85|1379.65|1381.36|1379.16|1381.85|1379.65|1381.36|1379.16|0
1740109800000|2025-02-21 03:50:00|1381.11|1378.91|1381.11|1378.91|1381.11|1378.91|1380.86|1378.66|0
1740110100000|2025-02-21 03:55:00|1381.23|1379.03|1381.11|1378.91|1381.85|1379.65|1381.11|1378.91|0
1740110400000|2025-02-21 04:00:00|1381.36|1379.16|1381.36|1379.16|1381.6|1379.4|1381.36|1379.16|0
1740110700000|2025-02-21 04:05:00|1381.48|1379.28|1381.36|1379.16|1381.48|1379.28|1381.11|1378.91|0
1740111000000|2025-02-21 04:10:00|1381.6|1379.4|1382.1|1379.9|1382.35|1380.15|1381.36|1379.16|0
1740111300000|2025-02-21 04:15:00|1381.85|1379.65|1381.11|1378.91|1381.85|1379.65|1381.11|1378.91|0
1740111600000|2025-02-21 04:20:00|1380.86|1378.66|1380.61|1378.41|1381.11|1378.91|1380.61|1378.41|0
1740111900000|2025-02-21 04:25:00|1380.86|1378.66|1380.61|1378.41|1380.86|1378.66|1380.37|1378.17|0
1740112200000|2025-02-21 04:30:00|1380.37|1378.17|1380.61|1378.41|1380.61|1378.41|1380.37|1378.17|0
1740112500000|2025-02-21 04:35:00|1380.49|1378.29|1380.61|1378.41|1380.86|1378.66|1380.37|1378.17|0
1740112800000|2025-02-21 04:40:00|1380.37|1378.17|1380.61|1378.41|1380.61|1378.41|1380.37|1378.17|0
1740113100000|2025-02-21 04:45:00|1380.49|1378.29|1379.13|1376.93|1380.49|1378.29|1378.88|1376.68|0
1740113400000|2025-02-21 04:50:00|1379.38|1377.18|1379.62|1377.42|1379.87|1377.67|1379.38|1377.18|0
1740113700000|2025-02-21 04:55:00|1379.38|1377.18|1379.38|1377.18|1379.62|1377.42|1379.13|1376.93|0
1740114000000|2025-02-21 05:00:00|1379.62|1377.42|1378.64|1376.44|1379.62|1377.42|1378.39|1376.19|0
1740114300000|2025-02-21 05:05:00|1378.88|1376.68|1377.65|1375.45|1378.88|1376.68|1376.66|1374.46|0
1740114600000|2025-02-21 05:10:00|1377.4|1375.2|1377.65|1375.45|1377.89|1375.69|1377.15|1374.95|0
1740114900000|2025-02-21 05:15:00|1377.89|1375.69|1378.63|1376.43|1379.38|1377.18|1377.65|1375.45|0
1740115200000|2025-02-21 05:20:00|1378.88|1376.68|1378.39|1376.19|1379.13|1376.93|1378.14|1375.94|0
1740115500000|2025-02-21 05:25:00|1378.63|1376.43|1378.88|1376.68|1379.13|1376.93|1378.39|1376.19|0
1740115800000|2025-02-21 05:30:00|1379.13|1376.93|1378.88|1376.68|1379.38|1377.18|1378.63|1376.43|0
1740116100000|2025-02-21 05:35:00|1378.75|1376.55|1379.62|1377.42|1379.62|1377.42|1378.39|1376.19|0
1740116400000|2025-02-21 05:40:00|1379.38|1377.18|1379.37|1377.17|1380.12|1377.92|1378.88|1376.68|0
1740116700000|2025-02-21 05:45:00|1379.13|1376.93|1378.39|1376.19|1379.13|1376.93|1378.39|1376.19|0
1740117000000|2025-02-21 05:50:00|1378.5|1376.3|1378.39|1376.19|1379.37|1377.17|1378.26|1376.06|0
1740117300000|2025-02-21 05:55:00|1378.5|1376.3|1378.39|1376.19|1378.63|1376.43|1377.89|1375.69|0
1740117600000|2025-02-21 06:00:00|1378.14|1375.94|1378.88|1376.68|1378.88|1376.68|1378.14|1375.94|0
1740117900000|2025-02-21 06:05:00|1379.13|1376.93|1380.61|1378.41|1380.61|1378.41|1379.13|1376.93|0
1740118200000|2025-02-21 06:10:00|1380.86|1378.66|1380.73|1378.53|1380.97|1378.77|1380.36|1378.16|0
1740118500000|2025-02-21 06:15:00|1380.86|1378.66|1381.1|1378.9|1381.35|1379.15|1380.86|1378.66|0
1740118800000|2025-02-21 06:20:00|1381.22|1379.02|1380.86|1378.66|1381.22|1379.02|1380.48|1378.28|0
1740119100000|2025-02-21 06:25:00|1380.61|1378.41|1380.85|1378.65|1381.6|1379.4|1380.61|1378.41|0
1740119400000|2025-02-21 06:30:00|1380.61|1378.41|1380.85|1378.65|1381.1|1378.9|1380.36|1378.16|0
1740119700000|2025-02-21 06:35:00|1380.73|1378.53|1381.6|1379.4|1381.6|1379.4|1380.48|1378.28|0
1740120000000|2025-02-21 06:40:00|1381.84|1379.64|1382.58|1380.38|1382.58|1380.38|1381.6|1379.4|0
1740120300000|2025-02-21 06:45:00|1382.34|1380.14|1382.83|1380.63|1383.2|1381|1382.09|1379.89|0
1740120600000|2025-02-21 06:50:00|1382.95|1380.75|1383.08|1380.88|1383.57|1381.37|1382.58|1380.38|0
1740120900000|2025-02-21 06:55:00|1382.95|1380.75|1383.08|1380.88|1383.2|1381|1382.83|1380.63|0
1740121200000|2025-02-21 07:00:00|1383.32|1381.12|1384.07|1381.87|1384.07|1381.87|1383.32|1381.12|0
1740121500000|2025-02-21 07:05:00|1383.94|1381.74|1384.31|1382.11|1384.31|1382.11|1383.82|1381.62|0
1740121800000|2025-02-21 07:10:00|1384.18|1381.98|1383.82|1381.62|1384.31|1382.11|1383.57|1381.37|0
1740122100000|2025-02-21 07:15:00|1383.57|1381.37|1383.82|1381.62|1384.07|1381.87|1383.2|1381|0
1740122400000|2025-02-21 07:20:00|1384.07|1381.87|1384.06|1381.86|1384.56|1382.36|1383.08|1380.88|0
1740122700000|2025-02-21 07:25:00|1384.18|1381.98|1385.05|1382.85|1385.05|1382.85|1384.18|1381.98|0
1740123000000|2025-02-21 07:30:00|1384.81|1382.61|1384.06|1381.86|1385.3|1383.1|1383.57|1381.37|0
1740123300000|2025-02-21 07:35:00|1383.82|1381.62|1383.08|1380.88|1384.06|1381.86|1383.08|1380.88|0
1740123600000|2025-02-21 07:40:00|1383.32|1381.12|1383.44|1381.24|1383.82|1381.62|1383.08|1380.88|0
1740123900000|2025-02-21 07:45:00|1383.57|1381.37|1382.83|1380.63|1383.57|1381.37|1382.83|1380.63|0
1740124200000|2025-02-21 07:50:00|1382.58|1380.38|1382.33|1380.13|1383.07|1380.87|1381.84|1379.64|0
1740124500000|2025-02-21 07:55:00|1382.2|1380|1380.11|1377.91|1382.58|1380.38|1380.11|1377.91|0
1740124800000|2025-02-21 08:00:00|1379.61|1377.41|1378.87|1376.67|1382.09|1379.89|1377.88|1375.68|0
1740125100000|2025-02-21 08:05:00|1378.63|1376.43|1381.84|1379.64|1382.83|1380.63|1378.63|1376.43|0
1740125400000|2025-02-21 08:10:00|1382.09|1379.89|1381.59|1379.39|1382.58|1380.38|1381.59|1379.39|0
1740125700000|2025-02-21 08:15:00|1379.61|1377.41|1380.35|1378.15|1380.6|1378.4|1375.41|1373.21|0
1740126000000|2025-02-21 08:20:00|1379.98|1377.78|1378.38|1376.18|1380.35|1378.15|1376.4|1374.2|0
1740126300000|2025-02-21 08:25:00|1378.62|1376.42|1380.6|1378.4|1381.34|1379.14|1378.38|1376.18|0
1740126600000|2025-02-21 08:30:00|1380.35|1378.15|1381.84|1379.64|1383.19|1380.99|1380.35|1378.15|0
1740126900000|2025-02-21 08:35:00|1381.71|1379.51|1381.84|1379.64|1382.58|1380.38|1381.34|1379.14|0
1740127200000|2025-02-21 08:40:00|1382.33|1380.13|1382.33|1380.13|1383.07|1380.87|1381.09|1378.89|0
1740127500000|2025-02-21 08:45:00|1381.84|1379.64|1383.07|1380.87|1383.57|1381.37|1381.59|1379.39|0
1740127800000|2025-02-21 08:50:00|1383.32|1381.12|1383.07|1380.87|1383.32|1381.12|1382.33|1380.13|0
1740128100000|2025-02-21 08:55:00|1383.32|1381.12|1382.82|1380.62|1383.44|1381.24|1382.33|1380.13|0
1740128400000|2025-02-21 09:00:00|1383.07|1380.87|1383.32|1381.12|1384.8|1382.6|1382.33|1380.13|0
1740128700000|2025-02-21 09:05:00|1383.19|1380.99|1381.95|1379.75|1383.19|1380.99|1381.34|1379.14|0
1740129000000|2025-02-21 09:10:00|1381.83|1379.63|1383.19|1380.99|1383.44|1381.24|1381.83|1379.63|0
1740129300000|2025-02-21 09:15:00|1383.32|1381.12|1384.31|1382.11|1384.55|1382.35|1382.58|1380.38|0
1740129600000|2025-02-21 09:20:00|1384.06|1381.86|1384.06|1381.86|1384.8|1382.6|1383.56|1381.36|0
1740129900000|2025-02-21 09:25:00|1383.81|1381.61|1383.56|1381.36|1384.55|1382.35|1383.32|1381.12|0
1740130200000|2025-02-21 09:30:00|1383.32|1381.12|1384.31|1382.11|1385.29|1383.09|1383.07|1380.87|0
1740130500000|2025-02-21 09:35:00|1384.06|1381.86|1385.05|1382.85|1385.29|1383.09|1384.06|1381.86|0
1740130800000|2025-02-21 09:40:00|1385.29|1383.09|1385.29|1383.09|1385.29|1383.09|1384.8|1382.6|0
1740131100000|2025-02-21 09:45:00|1385.17|1382.97|1385.05|1382.85|1385.29|1383.09|1384.8|1382.6|0
1740131400000|2025-02-21 09:50:00|1385.29|1383.09|1385.41|1383.21|1385.41|1383.21|1385.05|1382.85|0
1740131700000|2025-02-21 09:55:00|1385.29|1383.09|1385.5|1383.3|1385.54|1383.34|1384.76|1382.56|0
1740132000000|2025-02-21 10:00:00|1385.75|1383.55|1384.27|1382.07|1385.75|1383.55|1383.77|1381.57|0
1740132300000|2025-02-21 10:05:00|1384.52|1382.32|1384.27|1382.07|1384.76|1382.56|1383.77|1381.57|0
1740132600000|2025-02-21 10:10:00|1384.52|1382.32|1385.26|1383.06|1385.26|1383.06|1384.52|1382.32|0
1740132900000|2025-02-21 10:15:00|1385.38|1383.18|1386.25|1384.05|1386.49|1384.29|1385.26|1383.06|0
1740133200000|2025-02-21 10:20:00|1386.36|1384.16|1386.25|1384.05|1386.49|1384.29|1386|1383.8|0
1740133500000|2025-02-21 10:25:00|1386|1383.8|1386|1383.8|1386.24|1384.04|1385.75|1383.55|0
1740133800000|2025-02-21 10:30:00|1385.75|1383.55|1385.26|1383.06|1386|1383.8|1385.01|1382.81|0
1740134100000|2025-02-21 10:35:00|1385.5|1383.3|1384.51|1382.31|1385.5|1383.3|1384.27|1382.07|0
1740134400000|2025-02-21 10:40:00|1384.76|1382.56|1384.51|1382.31|1384.76|1382.56|1384.27|1382.07|0
1740134700000|2025-02-21 10:45:00|1384.76|1382.56|1383.77|1381.57|1384.76|1382.56|1383.52|1381.32|0
1740135000000|2025-02-21 10:50:00|1384.02|1381.82|1385.5|1383.3|1385.75|1383.55|1383.77|1381.57|0
1740135300000|2025-02-21 10:55:00|1385.25|1383.05|1386|1383.8|1386|1383.8|1384.51|1382.31|0
1740135600000|2025-02-21 11:00:00|1385.75|1383.55|1385.25|1383.05|1386.49|1384.29|1385.01|1382.81|0
1740135900000|2025-02-21 11:05:00|1385.37|1383.17|1386.49|1384.29|1386.49|1384.29|1385.25|1383.05|0
1740136200000|2025-02-21 11:10:00|1386.24|1384.04|1386|1383.8|1386.74|1384.54|1386|1383.8|0
1740136500000|2025-02-21 11:15:00|1386.11|1383.91|1385.75|1383.55|1386.11|1383.91|1385.5|1383.3|0
1740136800000|2025-02-21 11:20:00|1386|1383.8|1385.5|1383.3|1386.11|1383.91|1385.5|1383.3|0
1740137100000|2025-02-21 11:25:00|1385.62|1383.42|1385.5|1383.3|1385.99|1383.79|1385.25|1383.05|0
1740137400000|2025-02-21 11:30:00|1385.25|1383.05|1385.99|1383.79|1386.24|1384.04|1385.25|1383.05|0
1740137700000|2025-02-21 11:35:00|1385.75|1383.55|1385.5|1383.3|1385.75|1383.55|1385.25|1383.05|0
1740138000000|2025-02-21 11:40:00|1385.25|1383.05|1383.77|1381.57|1385.5|1383.3|1382.9|1380.7|0
1740138300000|2025-02-21 11:45:00|1383.52|1381.32|1384.76|1382.56|1384.88|1382.68|1383.27|1381.07|0
1740138600000|2025-02-21 11:50:00|1384.51|1382.31|1385|1382.8|1385.5|1383.3|1384.51|1382.31|0
1740138900000|2025-02-21 11:55:00|1385.25|1383.05|1384.51|1382.31|1385.25|1383.05|1384.02|1381.82|0
1740139200000|2025-02-21 12:00:00|1384.38|1382.18|1382.78|1380.58|1384.51|1382.31|1380.55|1378.35|0
1740139500000|2025-02-21 12:05:00|1382.9|1380.7|1382.78|1380.58|1384.26|1382.06|1382.53|1380.33|0
1740139800000|2025-02-21 12:10:00|1382.9|1380.7|1383.64|1381.44|1384.51|1382.31|1382.9|1380.7|0
1740140100000|2025-02-21 12:15:00|1383.77|1381.57|1385.99|1383.79|1385.99|1383.79|1383.77|1381.57|0
1740140400000|2025-02-21 12:20:00|1386.24|1384.04|1388.22|1386.02|1389.21|1387.01|1385.99|1383.79|0
1740140700000|2025-02-21 12:25:00|1387.97|1385.77|1388.22|1386.02|1388.71|1386.51|1387.72|1385.52|0
1740141000000|2025-02-21 12:30:00|1387.97|1385.77|1387.72|1385.52|1388.22|1386.02|1387.23|1385.03|0
1740141300000|2025-02-21 12:35:00|1387.84|1385.64|1387.84|1385.64|1387.97|1385.77|1386.73|1384.53|0
1740141600000|2025-02-21 12:40:00|1387.72|1385.52|1388.46|1386.26|1388.46|1386.26|1387.48|1385.28|0
1740141900000|2025-02-21 12:45:00|1388.71|1386.51|1388.22|1386.02|1388.71|1386.51|1387.47|1385.27|0
1740142200000|2025-02-21 12:50:00|1387.97|1385.77|1388.34|1386.14|1388.96|1386.76|1387.72|1385.52|0
1740142500000|2025-02-21 12:55:00|1388.22|1386.02|1388.22|1386.02|1388.46|1386.26|1387.72|1385.52|0
1740142800000|2025-02-21 13:00:00|1387.97|1385.77|1387.23|1385.03|1388.96|1386.76|1386.98|1384.78|0
1740143100000|2025-02-21 13:05:00|1386.73|1384.53|1387.1|1384.9|1387.1|1384.9|1385.74|1383.54|0
1740143400000|2025-02-21 13:10:00|1386.98|1384.78|1387.72|1385.52|1387.72|1385.52|1386.73|1384.53|0
1740143700000|2025-02-21 13:15:00|1387.47|1385.27|1387.47|1385.27|1388.46|1386.26|1387.23|1385.03|0
1740144000000|2025-02-21 13:20:00|1387.72|1385.52|1387.23|1385.03|1387.97|1385.77|1386.73|1384.53|0
1740144300000|2025-02-21 13:25:00|1386.98|1384.78|1387.23|1385.03|1387.72|1385.52|1386.48|1384.28|0
1740144600000|2025-02-21 13:30:00|1387.47|1385.27|1387.23|1385.03|1388.21|1386.01|1386.24|1384.04|0
1740144900000|2025-02-21 13:35:00|1386.98|1384.78|1386.24|1384.04|1386.98|1384.78|1385.74|1383.54|0
1740145200000|2025-02-21 13:40:00|1386.35|1384.15|1388.96|1386.76|1388.96|1386.76|1385.99|1383.79|0
1740145500000|2025-02-21 13:45:00|1389.2|1387|1388.96|1386.76|1389.45|1387.25|1388.46|1386.26|0
1740145800000|2025-02-21 13:50:00|1388.71|1386.51|1388.09|1385.89|1388.71|1386.51|1387.22|1385.02|0
1740146100000|2025-02-21 13:55:00|1387.97|1385.77|1387.47|1385.27|1388.21|1386.01|1387.22|1385.02|0
1740146400000|2025-02-21 14:00:00|1387.22|1385.02|1387.97|1385.77|1390.19|1387.99|1386.23|1384.03|0
1740146700000|2025-02-21 14:05:00|1388.46|1386.26|1388.71|1386.51|1388.71|1386.51|1387.22|1385.02|0
1740147000000|2025-02-21 14:10:00|1388.46|1386.26|1388.71|1386.51|1389.2|1387|1388.21|1386.01|0
1740147300000|2025-02-21 14:15:00|1388.46|1386.26|1388.95|1386.75|1389.94|1387.74|1388.46|1386.26|0
1740147600000|2025-02-21 14:20:00|1389.2|1387|1385.24|1383.04|1389.45|1387.25|1385.24|1383.04|0
1740147900000|2025-02-21 14:25:00|1385.86|1383.66|1380.05|1377.85|1387.22|1385.02|1380.05|1377.85|0
1740148200000|2025-02-21 14:30:00|1378.32|1376.12|1374.57|1372.37|1379.8|1377.6|1374.12|1371.92|0
1740148500000|2025-02-21 14:35:00|1375.07|1372.87|1369.86|1367.66|1377.29|1375.09|1367.4|1365.2|0
1740148800000|2025-02-21 14:40:00|1369.37|1367.17|1370.61|1368.41|1372.09|1369.89|1368.38|1366.18|0
1740149100000|2025-02-21 14:45:00|1370.36|1368.16|1365.91|1363.71|1374.07|1371.87|1365.41|1363.21|0
1740149400000|2025-02-21 14:50:00|1366.16|1363.96|1364.65|1362.01|1366.65|1364.45|1361.21|1359.01|0
1740149700000|2025-02-21 14:55:00|1364.15|1361.51|1363.16|1360.52|1365.39|1362.75|1361.43|1358.79|0
1740150000000|2025-02-21 15:00:00|1353.4|1350.76|1359.92|1357.28|1364.4|1361.76|1353.4|1350.76|0
1740150300000|2025-02-21 15:05:00|1359.67|1357.03|1362.14|1359.5|1362.64|1360|1353.99|1351.35|0
1740150600000|2025-02-21 15:10:00|1362.39|1359.75|1358.22|1356.02|1364.86|1362.22|1356.98|1354.78|0
1740150900000|2025-02-21 15:15:00|1357.72|1355.52|1357.72|1355.52|1360.93|1358.73|1356.49|1354.29|0
1740151200000|2025-02-21 15:20:00|1357.47|1355.27|1350.55|1348.35|1357.72|1355.52|1349.57|1347.37|0
1740151500000|2025-02-21 15:25:00|1351.3|1349.1|1345.86|1343.66|1353.27|1351.07|1343.64|1341.44|0
1740151800000|2025-02-21 15:30:00|1345.37|1343.17|1343.11|1340.91|1348.54|1346.34|1341.62|1339.42|0
1740152100000|2025-02-21 15:35:00|1343.35|1341.15|1346.6|1344.4|1348.33|1346.13|1343.14|1340.94|0
1740152400000|2025-02-21 15:40:00|1346.85|1344.65|1336.23|1334.03|1346.85|1344.65|1336.23|1334.03|0
1740152700000|2025-02-21 15:45:00|1336.97|1334.77|1342.4|1340.2|1346.11|1343.91|1336.48|1334.28|0
1740153000000|2025-02-21 15:50:00|1341.66|1339.46|1340.43|1338.23|1343.88|1341.68|1340.43|1338.23|0
1740153300000|2025-02-21 15:55:00|1339.93|1337.73|1346.11|1343.91|1346.11|1343.91|1339.93|1337.73|0
1740153600000|2025-02-21 16:00:00|1346.85|1344.65|1343.64|1341.44|1350.31|1348.11|1342.4|1340.2|0
1740153900000|2025-02-21 16:05:00|1344.38|1342.18|1344.11|1341.91|1347.09|1344.89|1342.4|1340.2|0
1740154200000|2025-02-21 16:10:00|1343.86|1341.66|1349.55|1347.35|1349.55|1347.35|1340.16|1337.96|0
1740154500000|2025-02-21 16:15:00|1349.79|1347.59|1350.29|1348.09|1351.77|1349.57|1345.59|1343.39|0
1740154800000|2025-02-21 16:20:00|1350.53|1348.33|1351.52|1349.32|1352.76|1350.56|1350.29|1348.09|0
1740155100000|2025-02-21 16:25:00|1351.77|1349.57|1347.83|1345.63|1351.77|1349.57|1345.6|1343.4|0
1740155400000|2025-02-21 16:30:00|1347.33|1345.13|1350.26|1348.06|1351.74|1349.54|1345.6|1343.4|0
1740155700000|2025-02-21 16:35:00|1350.5|1348.3|1352|1349.8|1352.99|1350.79|1348.54|1346.34|0
1740156000000|2025-02-21 16:40:00|1352.25|1350.05|1347.31|1345.11|1352.99|1350.79|1347.06|1344.86|0
1740156300000|2025-02-21 16:45:00|1347.06|1344.86|1346.32|1344.12|1348.05|1345.85|1344.1|1341.9|0
1740156600000|2025-02-21 16:50:00|1345.82|1343.62|1342.86|1340.66|1345.82|1343.62|1341.62|1339.42|0
1740156900000|2025-02-21 16:55:00|1343.11|1340.91|1346.57|1344.37|1349.28|1347.08|1342.61|1340.41|0
1740157200000|2025-02-21 17:00:00|1346.07|1343.87|1348.54|1346.34|1349.78|1347.58|1345.82|1343.62|0
1740157500000|2025-02-21 17:05:00|1348.79|1346.59|1344.32|1342.12|1349.28|1347.08|1344.08|1341.88|0
1740157800000|2025-02-21 17:10:00|1344.82|1342.62|1342.59|1340.39|1344.82|1342.62|1341.11|1338.91|0
1740158100000|2025-02-21 17:15:00|1342.35|1340.15|1335.67|1333.47|1342.84|1340.64|1334.69|1332.49|0
1740158400000|2025-02-21 17:20:00|1334.93|1332.73|1334.45|1332.25|1336.43|1334.23|1330.26|1328.06|0
1740158700000|2025-02-21 17:25:00|1334.95|1332.75|1335.44|1333.24|1337.42|1335.22|1334.21|1332.01|0
1740159000000|2025-02-21 17:30:00|1335.69|1333.49|1331.24|1329.04|1336.43|1334.23|1331.24|1329.04|0
1740159300000|2025-02-21 17:35:00|1331.49|1329.29|1325.56|1323.36|1333.22|1331.02|1324.33|1322.13|0
1740159600000|2025-02-21 17:40:00|1326.06|1323.86|1329.27|1327.07|1330.01|1327.81|1324.58|1322.38|0
1740159900000|2025-02-21 17:45:00|1329.02|1326.82|1324.58|1322.38|1329.02|1326.82|1324.33|1322.13|0
1740160200000|2025-02-21 17:50:00|1324.82|1322.62|1321.37|1319.17|1325.56|1323.36|1321.37|1319.17|0
1740160500000|2025-02-21 17:55:00|1321.61|1319.41|1317.01|1314.81|1323.09|1320.89|1315.19|1312.99|0
1740160800000|2025-02-21 18:00:00|1317.25|1315.05|1310.99|1308.79|1317.25|1315.05|1309.66|1307.46|0
1740161100000|2025-02-21 18:05:00|1311.73|1309.53|1307.26|1305.06|1312.71|1310.51|1306.76|1304.56|0
1740161400000|2025-02-21 18:10:00|1307.5|1305.3|1308.49|1306.29|1308.49|1306.29|1301.84|1299.64|0
1740161700000|2025-02-21 18:15:00|1308.73|1306.53|1307.5|1305.3|1314.03|1311.83|1306.76|1304.56|0
1740162000000|2025-02-21 18:20:00|1307.99|1305.79|1306.02|1303.82|1308.98|1306.78|1304.54|1302.34|0
1740162300000|2025-02-21 18:25:00|1305.78|1303.58|1300.6|1298.4|1309.47|1307.27|1300.6|1298.4|0
1740162600000|2025-02-21 18:30:00|1300.85|1298.65|1300.15|1297.29|1301.14|1298.65|1295.76|1292.9|0
1740162900000|2025-02-21 18:35:00|1300.4|1297.54|1303.35|1300.49|1311.47|1308.61|1299.91|1297.05|0
1740163200000|2025-02-21 18:40:00|1304.83|1301.97|1298.08|1295.22|1306.3|1303.44|1298.08|1295.22|0
1740163500000|2025-02-21 18:45:00|1297.58|1294.72|1298.62|1295.76|1299.61|1296.75|1297.39|1294.53|0
1740163800000|2025-02-21 18:50:00|1298.87|1296.01|1301.57|1298.71|1301.57|1298.71|1297.64|1294.78|0
1740164100000|2025-02-21 18:55:00|1301.33|1298.47|1297.14|1294.28|1301.57|1298.71|1295.91|1293.05|0
1740164400000|2025-02-21 19:00:00|1296.9|1294.04|1292.96|1290.1|1298.62|1295.76|1292.22|1289.36|0
1740164700000|2025-02-21 19:05:00|1293.45|1290.59|1297.14|1294.28|1297.14|1294.28|1292.47|1289.61|0
1740165000000|2025-02-21 19:10:00|1297.39|1294.53|1300.75|1298.55|1302.47|1300.27|1294.1|1291.9|0
1740165300000|2025-02-21 19:15:00|1300.5|1298.3|1293.12|1290.92|1300.5|1298.3|1293.12|1290.92|0
1740165600000|2025-02-21 19:20:00|1291.64|1289.44|1286.25|1284.05|1292.87|1290.67|1284.28|1282.08|0
1740165900000|2025-02-21 19:25:00|1286.5|1284.3|1278.38|1276.18|1286.5|1284.3|1276.41|1274.21|0
1740166200000|2025-02-21 19:30:00|1278.63|1276.43|1281.08|1278.88|1286|1283.8|1278.38|1276.18|0
1740166500000|2025-02-21 19:35:00|1281.33|1279.13|1278.34|1276.14|1282.89|1280.69|1276.62|1274.42|0
1740166800000|2025-02-21 19:40:00|1278.83|1276.63|1281.17|1278.97|1281.66|1279.46|1275.64|1273.44|0
1740167100000|2025-02-21 19:45:00|1281.41|1279.21|1279.63|1277.43|1281.9|1279.7|1277.73|1275.53|0
1740167400000|2025-02-21 19:50:00|1280.12|1277.92|1281.1|1278.9|1286.74|1284.54|1280.12|1277.92|0
1740167700000|2025-02-21 19:55:00|1281.35|1279.15|1280.61|1278.41|1286.01|1283.81|1280.36|1278.16|0
1740168000000|2025-02-21 20:00:00|1279.87|1277.67|1280.61|1278.41|1283.55|1281.35|1277.66|1275.46|0
1740168300000|2025-02-21 20:05:00|1280.36|1278.16|1279.87|1277.67|1282.81|1280.61|1279.13|1276.93|0
1740168600000|2025-02-21 20:10:00|1280.12|1277.92|1281.59|1279.39|1284.78|1282.58|1277.42|1275.22|0
1740168900000|2025-02-21 20:15:00|1281.83|1279.63|1283.06|1280.86|1283.55|1281.35|1279.13|1276.93|0
1740169200000|2025-02-21 20:20:00|1282.32|1280.12|1286.25|1284.05|1286.49|1284.29|1281.34|1279.14|0
1740169500000|2025-02-21 20:25:00|1286.49|1284.29|1286|1283.8|1286.49|1284.29|1283.3|1281.1|0
1740169800000|2025-02-21 20:30:00|1287.23|1285.03|1286.98|1284.78|1289.44|1287.24|1284.53|1282.33|0
1740170100000|2025-02-21 20:35:00|1287.23|1285.03|1286.18|1283.98|1287.23|1285.03|1282.99|1280.79|0
1740170400000|2025-02-21 20:40:00|1286.43|1284.23|1281.03|1278.83|1287.16|1284.96|1281.03|1278.83|0
1740170700000|2025-02-21 20:45:00|1281.27|1279.07|1282.34|1279.48|1283.81|1280.95|1278.17|1275.31|0
1740171000000|2025-02-21 20:50:00|1282.58|1279.72|1284.21|1282.01|1286.02|1283.16|1280.29|1278.09|0
1740171300000|2025-02-21 20:55:00|1283.97|1281.77|1281.27|1279.07|1285.44|1283.24|1275.87|1273.67|0
1740171600000|2025-02-21 21:00:00|1280.78|1278.58|1282.74|1280.54|1284.7|1282.5|1280.04|1277.84|0
1740171900000|2025-02-21 21:05:00|1282.99|1280.79|1283.48|1281.28|1283.97|1281.77|1281.27|1279.07|0
1740172200000|2025-02-21 21:10:00|1283.23|1281.03|1283.23|1281.03|1283.72|1281.52|1281.76|1279.56|0
1740360300000|2025-02-24 01:25:00|1300.13|1297.73|1299.76|1297.36|1300.38|1297.98|1299.64|1297.24|0
1740360600000|2025-02-24 01:30:00|1299.78|1297.58|1299.78|1297.58|1300.28|1298.08|1297.32|1295.12|0
1740360900000|2025-02-24 01:35:00|1299.29|1297.09|1299.78|1297.58|1300.28|1298.08|1298.31|1296.11|0
1740361200000|2025-02-24 01:40:00|1300.03|1297.83|1301.01|1298.81|1301.51|1299.31|1299.78|1297.58|0
1740361500000|2025-02-24 01:45:00|1301.26|1299.06|1302|1299.8|1302.98|1300.78|1301.13|1298.93|0
1740361800000|2025-02-24 01:50:00|1302.12|1299.92|1300.03|1297.83|1302.36|1300.16|1300.03|1297.83|0
1740362100000|2025-02-24 01:55:00|1299.53|1297.33|1300.03|1297.83|1300.64|1298.44|1298.3|1296.1|0
1740362400000|2025-02-24 02:00:00|1300.27|1298.07|1301.26|1299.06|1301.26|1299.06|1299.53|1297.33|0
1740362700000|2025-02-24 02:05:00|1301.5|1299.3|1301.75|1299.55|1302.49|1300.29|1301.26|1299.06|0
1740363000000|2025-02-24 02:10:00|1301.99|1299.79|1304.46|1302.26|1304.46|1302.26|1301.99|1299.79|0
1740363300000|2025-02-24 02:15:00|1304.7|1302.5|1304.7|1302.5|1304.7|1302.5|1303.72|1301.52|0
1740363600000|2025-02-24 02:20:00|1304.46|1302.26|1304.95|1302.75|1305.07|1302.87|1304.46|1302.26|0
1740363900000|2025-02-24 02:25:00|1304.7|1302.5|1305.19|1302.99|1305.2|1303|1304.7|1302.5|0
1740364200000|2025-02-24 02:30:00|1305.69|1303.49|1305.31|1303.11|1306.18|1303.98|1305.19|1302.99|0
1740364500000|2025-02-24 02:35:00|1305.19|1302.99|1305.69|1303.49|1305.93|1303.73|1304.95|1302.75|0
1740364800000|2025-02-24 02:40:00|1305.56|1303.36|1305.44|1303.24|1305.8|1303.6|1305.19|1302.99|0
1740365100000|2025-02-24 02:45:00|1305.69|1303.49|1306.67|1304.47|1307.9|1305.7|1305.44|1303.24|0
1740365400000|2025-02-24 02:50:00|1306.79|1304.59|1307.16|1304.96|1307.53|1305.33|1306.67|1304.47|0
1740365700000|2025-02-24 02:55:00|1307.41|1305.21|1306.42|1304.22|1307.65|1305.45|1306.42|1304.22|0
1740366000000|2025-02-24 03:00:00|1306.67|1304.47|1307.28|1305.08|1307.28|1305.08|1306.18|1303.98|0
1740366300000|2025-02-24 03:05:00|1307.41|1305.21|1307.41|1305.21|1307.65|1305.45|1306.91|1304.71|0
1740366600000|2025-02-24 03:10:00|1307.65|1305.45|1306.42|1304.22|1307.65|1305.45|1306.17|1303.97|0
1740366900000|2025-02-24 03:15:00|1306.67|1304.47|1306.17|1303.97|1306.91|1304.71|1305.43|1303.23|0
1740367200000|2025-02-24 03:20:00|1306.42|1304.22|1306.66|1304.46|1306.66|1304.46|1305.68|1303.48|0
1740367500000|2025-02-24 03:25:00|1306.42|1304.22|1306.66|1304.46|1306.66|1304.46|1306.42|1304.22|0
1740367800000|2025-02-24 03:30:00|1306.17|1303.97|1305.8|1303.6|1306.42|1304.22|1305.8|1303.6|0
1740368100000|2025-02-24 03:35:00|1305.68|1303.48|1306.42|1304.22|1306.66|1304.46|1305.43|1303.23|0
1740368400000|2025-02-24 03:40:00|1306.29|1304.09|1307.65|1305.45|1307.65|1305.45|1306.17|1303.97|0
1740368700000|2025-02-24 03:45:00|1307.89|1305.69|1307.65|1305.45|1307.89|1305.69|1307.15|1304.95|0
1740369000000|2025-02-24 03:50:00|1307.89|1305.69|1307.02|1304.82|1307.89|1305.69|1306.66|1304.46|0
1740369300000|2025-02-24 03:55:00|1307.15|1304.95|1308.38|1306.18|1308.38|1306.18|1306.91|1304.71|0
1740369600000|2025-02-24 04:00:00|1308.14|1305.94|1308.63|1306.43|1309.37|1307.17|1308.14|1305.94|0
1740369900000|2025-02-24 04:05:00|1308.38|1306.18|1308.88|1306.68|1309.12|1306.92|1308.38|1306.18|0
1740370200000|2025-02-24 04:10:00|1309.12|1306.92|1307.89|1305.69|1309.12|1306.92|1307.64|1305.44|0
1740370500000|2025-02-24 04:15:00|1308.14|1305.94|1308.38|1306.18|1308.38|1306.18|1307.89|1305.69|0
1740370800000|2025-02-24 04:20:00|1308.5|1306.3|1308.87|1306.67|1308.87|1306.67|1308.38|1306.18|0
1740371100000|2025-02-24 04:25:00|1309.12|1306.92|1309.37|1307.17|1309.61|1307.41|1309.12|1306.92|0
1740371400000|2025-02-24 04:30:00|1309.24|1307.04|1308.63|1306.43|1309.24|1307.04|1308.63|1306.43|0
1740371700000|2025-02-24 04:35:00|1308.13|1305.93|1308.25|1306.05|1308.63|1306.43|1307.39|1305.19|0
1740372000000|2025-02-24 04:40:00|1308.38|1306.18|1308.62|1306.42|1308.62|1306.42|1307.89|1305.69|0
1740372300000|2025-02-24 04:45:00|1308.74|1306.54|1308.38|1306.18|1308.87|1306.67|1307.88|1305.68|0
1740372600000|2025-02-24 04:50:00|1308.62|1306.42|1308.87|1306.67|1309.36|1307.16|1308.62|1306.42|0
1740372900000|2025-02-24 04:55:00|1308.62|1306.42|1307.64|1305.44|1308.62|1306.42|1307.14|1304.94|0
1740373200000|2025-02-24 05:00:00|1307.88|1305.68|1307.66|1305.46|1308.89|1306.69|1307.64|1305.44|0
1740373500000|2025-02-24 05:05:00|1307.78|1305.58|1307.9|1305.7|1308.4|1306.2|1307.66|1305.46|0
1740373800000|2025-02-24 05:10:00|1308.15|1305.95|1307.9|1305.7|1308.15|1305.95|1307.41|1305.21|0
1740374100000|2025-02-24 05:15:00|1308.15|1305.95|1308.15|1305.95|1308.27|1306.07|1307.9|1305.7|0
1740374400000|2025-02-24 05:20:00|1308.4|1306.2|1309.63|1307.43|1309.63|1307.43|1308.4|1306.2|0
1740374700000|2025-02-24 05:25:00|1309.38|1307.18|1308.89|1306.69|1309.87|1307.67|1308.89|1306.69|0
1740375000000|2025-02-24 05:30:00|1309.13|1306.93|1310.37|1308.17|1310.37|1308.17|1309.13|1306.93|0
1740375300000|2025-02-24 05:35:00|1310.12|1307.92|1310.86|1308.66|1311.35|1309.15|1309.87|1307.67|0
1740375600000|2025-02-24 05:40:00|1310.98|1308.78|1311.84|1309.64|1312.09|1309.89|1310.61|1308.41|0
1740375900000|2025-02-24 05:45:00|1311.6|1309.4|1309.87|1307.67|1311.6|1309.4|1309.87|1307.67|0
1740376200000|2025-02-24 05:50:00|1310.12|1307.92|1310.36|1308.16|1310.61|1308.41|1309.87|1307.67|0
1740376500000|2025-02-24 05:55:00|1310.12|1307.92|1310.85|1308.65|1310.97|1308.77|1309.62|1307.42|0
1740376800000|2025-02-24 06:00:00|1311.1|1308.9|1310.85|1308.65|1311.35|1309.15|1310.61|1308.41|0
1740377100000|2025-02-24 06:05:00|1310.61|1308.41|1311.1|1308.9|1311.59|1309.39|1310.61|1308.41|0
1740377400000|2025-02-24 06:10:00|1310.97|1308.77|1311.59|1309.39|1311.59|1309.39|1310.85|1308.65|0
1740377700000|2025-02-24 06:15:00|1311.35|1309.15|1311.84|1309.64|1312.08|1309.88|1311.1|1308.9|0
1740378000000|2025-02-24 06:20:00|1311.96|1309.76|1312.33|1310.13|1312.58|1310.38|1311.84|1309.64|0
1740378300000|2025-02-24 06:25:00|1312.58|1310.38|1312.33|1310.13|1312.82|1310.62|1312.33|1310.13|0
1740378600000|2025-02-24 06:30:00|1312.08|1309.88|1310.85|1308.65|1312.33|1310.13|1310.6|1308.4|0
1740378900000|2025-02-24 06:35:00|1311.1|1308.9|1309.37|1307.17|1311.1|1308.9|1309.12|1306.92|0
1740379200000|2025-02-24 06:40:00|1309.12|1306.92|1308.88|1306.68|1309.62|1307.42|1308.26|1306.06|0
1740379500000|2025-02-24 06:45:00|1308.99|1306.79|1309.12|1306.92|1309.24|1307.04|1308.14|1305.94|0
1740379800000|2025-02-24 06:50:00|1308.88|1306.68|1309.12|1306.92|1309.37|1307.17|1308.14|1305.94|0
1740380100000|2025-02-24 06:55:00|1308.87|1306.67|1309.37|1307.17|1309.86|1307.66|1308.38|1306.18|0
1740380400000|2025-02-24 07:00:00|1309.61|1307.41|1307.15|1304.95|1310.6|1308.4|1306.16|1303.96|0
1740380700000|2025-02-24 07:05:00|1306.41|1304.21|1308.13|1305.93|1308.13|1305.93|1306.41|1304.21|0
1740381000000|2025-02-24 07:10:00|1308.38|1306.18|1306.65|1304.45|1308.38|1306.18|1306.65|1304.45|0
1740381300000|2025-02-24 07:15:00|1306.28|1304.08|1304.19|1301.99|1306.65|1304.45|1304.19|1301.99|0
1740381600000|2025-02-24 07:20:00|1304.43|1302.23|1302.96|1300.76|1304.93|1302.73|1302.46|1300.26|0
1740381900000|2025-02-24 07:25:00|1302.71|1300.51|1302.95|1300.75|1304.93|1302.73|1302.22|1300.02|0
1740382200000|2025-02-24 07:30:00|1302.71|1300.51|1304.19|1301.99|1304.68|1302.48|1302.71|1300.51|0
1740382500000|2025-02-24 07:35:00|1304.43|1302.23|1303.45|1301.25|1304.43|1302.23|1302.21|1300.01|0
1740382800000|2025-02-24 07:40:00|1303.69|1301.49|1301.97|1299.77|1304.92|1302.72|1301.97|1299.77|0
1740383100000|2025-02-24 07:45:00|1302.21|1300.01|1303.44|1301.24|1303.69|1301.49|1300.49|1298.29|0
1740383400000|2025-02-24 07:50:00|1303.2|1301|1304.18|1301.98|1304.92|1302.72|1303.2|1301|0
1740383700000|2025-02-24 07:55:00|1304.43|1302.23|1304.43|1302.23|1305.66|1303.46|1304.18|1301.98|0
1740384000000|2025-02-24 08:00:00|1304.68|1302.48|1303.69|1301.49|1305.91|1303.71|1302.21|1300.01|0
1740384300000|2025-02-24 08:05:00|1303.81|1301.61|1295.56|1293.36|1303.81|1301.61|1295.56|1293.36|0
1740384600000|2025-02-24 08:10:00|1295.31|1293.11|1296.05|1293.85|1296.79|1294.59|1293.59|1291.39|0
1740384900000|2025-02-24 08:15:00|1295.8|1293.6|1292.11|1289.91|1296.54|1294.34|1291.62|1289.42|0
1740385200000|2025-02-24 08:20:00|1292.35|1290.15|1294.57|1292.37|1296.41|1294.21|1292.35|1290.15|0
1740385500000|2025-02-24 08:25:00|1295.06|1292.86|1298.51|1296.31|1299.74|1297.54|1295.06|1292.86|0
1740385800000|2025-02-24 08:30:00|1298.76|1296.56|1298.76|1296.56|1299.74|1297.54|1296.54|1294.34|0
1740386100000|2025-02-24 08:35:00|1298.63|1296.43|1295.55|1293.35|1299|1296.8|1293.83|1291.63|0
1740386400000|2025-02-24 08:40:00|1296.05|1293.85|1300.97|1298.77|1301.22|1299.02|1295.31|1293.11|0
1740386700000|2025-02-24 08:45:00|1300.6|1298.4|1304.42|1302.22|1305.16|1302.96|1300.48|1298.28|0
1740387000000|2025-02-24 08:50:00|1304.29|1302.09|1306.52|1304.32|1306.52|1304.32|1304.18|1301.98|0
1740387300000|2025-02-24 08:55:00|1306.27|1304.07|1306.63|1304.43|1307.5|1305.3|1305.28|1303.08|0
1740387600000|2025-02-24 09:00:00|1306.52|1304.32|1313.91|1311.71|1314.15|1311.95|1306.02|1303.82|0
1740387900000|2025-02-24 09:05:00|1313.66|1311.46|1314.4|1312.2|1316.12|1313.92|1311.94|1309.74|0
1740388200000|2025-02-24 09:10:00|1314.65|1312.45|1314.02|1311.82|1314.89|1312.69|1312.92|1310.72|0
1740388500000|2025-02-24 09:15:00|1313.78|1311.58|1314.89|1312.69|1316.37|1314.17|1312.43|1310.23|0
1740388800000|2025-02-24 09:20:00|1314.64|1312.44|1316.62|1314.42|1316.86|1314.66|1314.64|1312.44|0
1740389100000|2025-02-24 09:25:00|1316.37|1314.17|1315.75|1313.55|1316.61|1314.41|1315.14|1312.94|0
1740389400000|2025-02-24 09:30:00|1315.88|1313.68|1314.15|1311.95|1316.86|1314.66|1313.66|1311.46|0
1740389700000|2025-02-24 09:35:00|1313.9|1311.7|1313.41|1311.21|1314.4|1312.2|1312.92|1310.72|0
1740390000000|2025-02-24 09:40:00|1313.16|1310.96|1312.67|1310.47|1313.41|1311.21|1311.31|1309.11|0
1740390300000|2025-02-24 09:45:00|1312.42|1310.22|1311.68|1309.48|1313.65|1311.45|1311.55|1309.35|0
1740390600000|2025-02-24 09:50:00|1311.93|1309.73|1311.19|1308.99|1312.67|1310.47|1310.94|1308.74|0
1740390900000|2025-02-24 09:55:00|1311.43|1309.23|1311.43|1309.23|1311.93|1309.73|1310.69|1308.49|0
1740391200000|2025-02-24 10:00:00|1311.19|1308.99|1311.68|1309.48|1312.42|1310.22|1310.69|1308.49|0
1740391500000|2025-02-24 10:05:00|1311.92|1309.72|1309.95|1307.75|1311.92|1309.72|1309.95|1307.75|0
1740391800000|2025-02-24 10:10:00|1309.46|1307.26|1311.92|1309.72|1312.17|1309.97|1308.47|1306.27|0
1740392100000|2025-02-24 10:15:00|1312.04|1309.84|1310.44|1308.24|1312.04|1309.84|1309.21|1307.01|0
1740392400000|2025-02-24 10:20:00|1310.2|1308|1309.7|1307.5|1310.44|1308.24|1308.96|1306.76|0
1740392700000|2025-02-24 10:25:00|1309.82|1307.62|1309.7|1307.5|1310.2|1308|1308.96|1306.76|0
1740393000000|2025-02-24 10:30:00|1309.95|1307.75|1310.69|1308.49|1310.69|1308.49|1309.21|1307.01|0
1740393300000|2025-02-24 10:35:00|1310.56|1308.36|1309.7|1307.5|1310.69|1308.49|1308.71|1306.51|0
1740393600000|2025-02-24 10:40:00|1309.45|1307.25|1308.96|1306.76|1309.7|1307.5|1307.98|1305.78|0
1740393900000|2025-02-24 10:45:00|1309.08|1306.88|1309.21|1307.01|1309.7|1307.5|1308.71|1306.51|0
1740394200000|2025-02-24 10:50:00|1309.45|1307.25|1309.7|1307.5|1309.7|1307.5|1307.73|1305.53|0
1740394500000|2025-02-24 10:55:00|1309.94|1307.74|1308.47|1306.27|1309.94|1307.74|1308.22|1306.02|0
1740394800000|2025-02-24 11:00:00|1308.71|1306.51|1307.97|1305.77|1310.68|1308.48|1306.61|1304.41|0
1740395100000|2025-02-24 11:05:00|1308.22|1306.02|1310.68|1308.48|1310.93|1308.73|1308.22|1306.02|0
1740395400000|2025-02-24 11:10:00|1310.93|1308.73|1309.07|1306.87|1310.93|1308.73|1308.22|1306.02|0
1740395700000|2025-02-24 11:15:00|1309.2|1307|1310.19|1307.99|1310.19|1307.99|1308.96|1306.76|0
1740396000000|2025-02-24 11:20:00|1309.94|1307.74|1311.17|1308.97|1311.42|1309.22|1309.94|1307.74|0
1740396300000|2025-02-24 11:25:00|1310.93|1308.73|1311.42|1309.22|1311.42|1309.22|1310.93|1308.73|0
1740396600000|2025-02-24 11:30:00|1311.17|1308.97|1311.91|1309.71|1311.91|1309.71|1310.68|1308.48|0
1740396900000|2025-02-24 11:35:00|1311.66|1309.46|1312.16|1309.96|1312.4|1310.2|1311.42|1309.22|0
1740397200000|2025-02-24 11:40:00|1312.03|1309.83|1311.42|1309.22|1312.16|1309.96|1310.92|1308.72|0
1740397500000|2025-02-24 11:45:00|1310.92|1308.72|1309.94|1307.74|1311.17|1308.97|1309.69|1307.49|0
1740397800000|2025-02-24 11:50:00|1310.18|1307.98|1309.69|1307.49|1310.3|1308.1|1308.95|1306.75|0
1740398100000|2025-02-24 11:55:00|1309.56|1307.36|1311.17|1308.97|1311.17|1308.97|1308.46|1306.26|0
1740398400000|2025-02-24 12:00:00|1309.93|1307.73|1306.73|1304.53|1311.17|1308.97|1306.48|1304.28|0
1740398700000|2025-02-24 12:05:00|1306.48|1304.28|1307.47|1305.27|1307.96|1305.76|1305.25|1303.05|0
1740399000000|2025-02-24 12:10:00|1307.23|1305.03|1304.02|1301.82|1307.47|1305.27|1303.77|1301.57|0
1740399300000|2025-02-24 12:15:00|1304.27|1302.07|1307.47|1305.27|1307.96|1305.76|1304.27|1302.07|0
1740399600000|2025-02-24 12:20:00|1306.98|1304.78|1305.99|1303.79|1307.72|1305.52|1305.99|1303.79|0
1740399900000|2025-02-24 12:25:00|1305.74|1303.54|1305.99|1303.79|1306.24|1304.04|1304.27|1302.07|0
1740400200000|2025-02-24 12:30:00|1306.24|1304.04|1309.31|1307.11|1309.93|1307.73|1306.24|1304.04|0
1740400500000|2025-02-24 12:35:00|1309.19|1306.99|1309.68|1307.48|1310.05|1307.85|1308.45|1306.25|0
1740400800000|2025-02-24 12:40:00|1309.56|1307.36|1306.23|1304.03|1310.18|1307.98|1306.23|1304.03|0
1740401100000|2025-02-24 12:45:00|1306.48|1304.28|1305.25|1303.05|1307.71|1305.51|1303.52|1301.32|0
1740401400000|2025-02-24 12:50:00|1305.49|1303.29|1305.49|1303.29|1307.96|1305.76|1304.75|1302.55|0
1740401700000|2025-02-24 12:55:00|1305.74|1303.54|1308.45|1306.25|1308.45|1306.25|1305.49|1303.29|0
1740402000000|2025-02-24 13:00:00|1308.2|1306|1309.68|1307.48|1309.8|1307.6|1307.46|1305.26|0
1740402300000|2025-02-24 13:05:00|1309.43|1307.23|1310.17|1307.97|1310.91|1308.71|1309.43|1307.23|0
1740402600000|2025-02-24 13:10:00|1310.29|1308.09|1309.68|1307.48|1311.16|1308.96|1309.43|1307.23|0
1740402900000|2025-02-24 13:15:00|1309.43|1307.23|1310.17|1307.97|1310.91|1308.71|1309.19|1306.99|0
1740403200000|2025-02-24 13:20:00|1310.42|1308.22|1311.16|1308.96|1311.16|1308.96|1309.19|1306.99|0
1740403500000|2025-02-24 13:25:00|1310.91|1308.71|1309.92|1307.72|1311.16|1308.96|1309.92|1307.72|0
1740403800000|2025-02-24 13:30:00|1309.68|1307.48|1307.71|1305.51|1309.92|1307.72|1307.71|1305.51|0
1740404100000|2025-02-24 13:35:00|1307.7|1305.5|1309.92|1307.72|1309.92|1307.72|1307.7|1305.5|0
1740404400000|2025-02-24 13:40:00|1310.17|1307.97|1310.91|1308.71|1311.15|1308.95|1309.43|1307.23|0
1740404700000|2025-02-24 13:45:00|1310.66|1308.46|1309.73|1307.53|1311.4|1309.2|1309.73|1307.53|0
1740405000000|2025-02-24 13:50:00|1309.48|1307.28|1310.22|1308.02|1310.47|1308.27|1309.48|1307.28|0
1740405300000|2025-02-24 13:55:00|1309.98|1307.78|1311.21|1309.01|1311.7|1309.5|1309.98|1307.78|0
1740405600000|2025-02-24 14:00:00|1311.45|1309.25|1308|1305.8|1311.95|1309.75|1308|1305.8|0
1740405900000|2025-02-24 14:05:00|1307.76|1305.56|1304.8|1302.6|1307.88|1305.68|1304.55|1302.35|0
1740406200000|2025-02-24 14:10:00|1305.05|1302.85|1306.03|1303.83|1308.25|1306.05|1304.55|1302.35|0
1740406500000|2025-02-24 14:15:00|1306.28|1304.08|1304.55|1302.35|1307.26|1305.06|1304.31|1302.11|0
1740406800000|2025-02-24 14:20:00|1303.81|1301.61|1302.58|1300.38|1304.31|1302.11|1301.84|1299.64|0
1740407100000|2025-02-24 14:25:00|1301.59|1299.39|1299.38|1297.18|1304.3|1302.1|1298.39|1296.19|0
1740407400000|2025-02-24 14:30:00|1299.87|1297.67|1300.8|1298.6|1309.72|1307.52|1297.65|1295.45|0
1740407700000|2025-02-24 14:35:00|1301.29|1299.09|1292.17|1289.97|1301.29|1299.09|1290.7|1288.5|0
1740408000000|2025-02-24 14:40:00|1291.93|1289.73|1290.08|1287.88|1295.13|1292.93|1286.14|1283.94|0
1740408300000|2025-02-24 14:45:00|1290.57|1288.37|1285.4|1283.2|1292.54|1290.34|1283.68|1281.48|0
1740408600000|2025-02-24 14:50:00|1285.16|1282.96|1276.14|1273.94|1285.4|1283.2|1273.92|1271.72|0
1740408900000|2025-02-24 14:55:00|1275.27|1273.07|1267.66|1265.46|1275.64|1273.44|1266.92|1264.72|0
1740409200000|2025-02-24 15:00:00|1267.41|1265.21|1254.5|1251.64|1271.59|1269.39|1252.05|1249.19|0
1740409500000|2025-02-24 15:05:00|1255.48|1252.62|1260.45|1257.37|1262.9|1259.82|1245.87|1243.01|0
1740409800000|2025-02-24 15:10:00|1260.2|1257.12|1270.03|1266.95|1271.14|1268.06|1259.47|1256.39|0
1740410100000|2025-02-24 15:15:00|1269.29|1266.21|1263.74|1260.66|1274.21|1271.13|1261.72|1258.64|0
1740410400000|2025-02-24 15:20:00|1263.99|1260.91|1271.05|1267.97|1272.16|1269.08|1263.99|1260.91|0
1740410700000|2025-02-24 15:25:00|1271.29|1268.21|1259.93|1256.85|1271.29|1268.21|1258.95|1255.87|0
1740411000000|2025-02-24 15:30:00|1260.17|1257.09|1259.19|1256.11|1264.6|1261.52|1257.47|1254.39|0
1740411300000|2025-02-24 15:35:00|1258.94|1255.86|1259.78|1256.7|1262.39|1259.31|1255.26|1252.18|0
1740411600000|2025-02-24 15:40:00|1260.02|1256.94|1257.02|1253.94|1263.47|1260.39|1256.28|1253.2|0
1740411900000|2025-02-24 15:45:00|1256.89|1253.81|1260.7|1257.62|1260.7|1257.62|1253.58|1250.5|0
1740412200000|2025-02-24 15:50:00|1260.95|1257.87|1253.36|1250.72|1262.67|1259.59|1251.86|1248.78|0
1740412500000|2025-02-24 15:55:00|1252.62|1249.98|1257.34|1254.7|1258.82|1256.18|1247.95|1245.31|0
1740412800000|2025-02-24 16:00:00|1257.59|1254.95|1260.32|1258.12|1261.52|1258.88|1255.38|1252.74|0
1740413100000|2025-02-24 16:05:00|1261.05|1258.85|1261.41|1259.21|1265.83|1263.63|1260.32|1258.12|0
1740413400000|2025-02-24 16:10:00|1260.91|1258.71|1264.11|1261.91|1265.09|1262.89|1259.68|1257.48|0
1740413700000|2025-02-24 16:15:00|1264.6|1262.4|1268.78|1266.58|1269.27|1267.07|1263.62|1261.42|0
1740414000000|2025-02-24 16:20:00|1269.03|1266.83|1271.86|1269.66|1272.47|1270.27|1268.04|1265.84|0
1740414300000|2025-02-24 16:25:00|1271.62|1269.42|1280.53|1278.33|1283|1280.8|1271.13|1268.93|0
1740414600000|2025-02-24 16:30:00|1281.27|1279.07|1282|1279.8|1285.21|1283.01|1281.27|1279.07|0
1740414900000|2025-02-24 16:35:00|1281.76|1279.56|1274.62|1272.42|1284.22|1282.02|1273.88|1271.68|0
1740415200000|2025-02-24 16:40:00|1274.37|1272.17|1282.8|1280.6|1287.33|1285.13|1274.37|1272.17|0
1740415500000|2025-02-24 16:45:00|1282.55|1280.35|1284.28|1282.08|1287.23|1285.03|1282.31|1280.11|0
1740415800000|2025-02-24 16:50:00|1284.52|1282.32|1283.78|1281.58|1286|1283.8|1281.08|1278.88|0
1740416100000|2025-02-24 16:55:00|1283.29|1281.09|1279.11|1276.91|1283.78|1281.58|1278.37|1276.17|0
1740416400000|2025-02-24 17:00:00|1279.35|1277.15|1286|1283.8|1286.49|1284.29|1277.87|1275.67|0
1740416700000|2025-02-24 17:05:00|1286.49|1284.29|1283.78|1281.58|1287.97|1285.77|1280.58|1278.38|0
1740417000000|2025-02-24 17:10:00|1284.03|1281.83|1284.03|1281.83|1287.47|1285.27|1282.06|1279.86|0
1740417300000|2025-02-24 17:15:00|1283.78|1281.58|1292.4|1290.2|1293.14|1290.94|1283.78|1281.58|0
1740417600000|2025-02-24 17:20:00|1292.65|1290.45|1292.31|1290.11|1295.11|1292.91|1291.33|1289.13|0
1740417900000|2025-02-24 17:25:00|1292.56|1290.36|1289.8|1287.6|1294.29|1292.09|1289.36|1287.16|0
1740418200000|2025-02-24 17:30:00|1289.56|1287.36|1287.83|1285.63|1289.8|1287.6|1285.86|1283.66|0
1740418500000|2025-02-24 17:35:00|1288.08|1285.88|1292.56|1290.36|1293|1290.8|1286.35|1284.15|0
1740418800000|2025-02-24 17:40:00|1292.31|1290.11|1294.53|1292.33|1295.27|1293.07|1292.07|1289.87|0
1740419100000|2025-02-24 17:45:00|1294.78|1292.58|1294.04|1291.84|1297.49|1295.29|1291.82|1289.62|0
1740419400000|2025-02-24 17:50:00|1293.54|1291.34|1288.86|1286.66|1294.04|1291.84|1287.87|1285.67|0
1740419700000|2025-02-24 17:55:00|1288.61|1286.41|1285.66|1283.46|1293.05|1290.85|1285.16|1282.96|0
1740420000000|2025-02-24 18:00:00|1285.9|1283.7|1287.13|1284.93|1287.63|1285.43|1284.92|1282.72|0
1740420300000|2025-02-24 18:05:00|1287.38|1285.18|1289.35|1287.15|1290.34|1288.14|1285.66|1283.46|0
1740420600000|2025-02-24 18:10:00|1290.09|1287.89|1289.35|1287.15|1290.83|1288.63|1286.39|1284.19|0
1740420900000|2025-02-24 18:15:00|1289.1|1286.9|1294.52|1292.32|1296.5|1294.3|1288.61|1286.41|0
1740421200000|2025-02-24 18:20:00|1294.03|1291.83|1292.51|1290.31|1294.77|1292.57|1290.29|1288.09|0
1740421500000|2025-02-24 18:25:00|1292.75|1290.55|1293.24|1291.04|1296.2|1294|1292.75|1290.55|0
1740421800000|2025-02-24 18:30:00|1293|1290.8|1293|1290.8|1294.23|1292.03|1290.04|1287.84|0
1740422100000|2025-02-24 18:35:00|1292.26|1290.06|1292.74|1290.54|1294.23|1292.03|1290.29|1288.09|0
1740422400000|2025-02-24 18:40:00|1292.49|1290.29|1293.48|1291.28|1295.45|1293.25|1291.75|1289.55|0
1740422700000|2025-02-24 18:45:00|1294.21|1292.01|1289.53|1287.33|1295.2|1293|1288.55|1286.35|0
1740423000000|2025-02-24 18:50:00|1289.28|1287.08|1290.04|1287.84|1290.53|1288.33|1286.33|1284.13|0
1740423300000|2025-02-24 18:55:00|1290.28|1288.08|1286.09|1283.89|1290.78|1288.58|1283.38|1281.18|0
1740423600000|2025-02-24 19:00:00|1285.6|1283.4|1292.99|1290.79|1292.99|1290.79|1285.6|1283.4|0
1740423900000|2025-02-24 19:05:00|1292.75|1290.55|1288.31|1286.11|1293.48|1291.28|1286.09|1283.89|0
1740424200000|2025-02-24 19:10:00|1287.82|1285.62|1286.34|1284.14|1287.82|1285.62|1283.38|1281.18|0
1740424500000|2025-02-24 19:15:00|1286.09|1283.89|1281.45|1279.25|1287.32|1285.12|1279.97|1277.77|0
1740424800000|2025-02-24 19:20:00|1280.95|1278.75|1281.73|1279.53|1282.71|1280.51|1278.24|1276.04|0
1740425100000|2025-02-24 19:25:00|1281.97|1279.77|1280.25|1278.05|1283.21|1281.01|1279.51|1277.31|0
1740425400000|2025-02-24 19:30:00|1279.76|1277.56|1285.18|1282.98|1286.16|1283.96|1279.76|1277.56|0
1740425700000|2025-02-24 19:35:00|1284.93|1282.73|1282.46|1280.26|1285.18|1282.98|1281.48|1279.28|0
1740426000000|2025-02-24 19:40:00|1282.96|1280.76|1279.02|1276.82|1283.2|1281|1277.79|1275.59|0
1740426300000|2025-02-24 19:45:00|1279.26|1277.06|1279.26|1277.06|1280|1277.8|1276.8|1274.6|0
1740426600000|2025-02-24 19:50:00|1279.02|1276.82|1277.54|1275.34|1281.48|1279.28|1277.04|1274.84|0
1740426900000|2025-02-24 19:55:00|1277.04|1274.84|1277.28|1275.08|1277.54|1275.34|1273.6|1271.4|0
1740427200000|2025-02-24 20:00:00|1277.53|1275.33|1274.08|1271.88|1277.53|1275.33|1270.63|1268.43|0
1740427500000|2025-02-24 20:05:00|1274.82|1272.62|1276.54|1274.34|1278.26|1276.06|1272.6|1270.4|0
1740427800000|2025-02-24 20:10:00|1276.05|1273.85|1276.05|1273.85|1276.54|1274.34|1274.32|1272.12|0
1740428100000|2025-02-24 20:15:00|1276.29|1274.09|1276.54|1274.34|1279.74|1277.54|1274.57|1272.37|0
1740428400000|2025-02-24 20:20:00|1276.29|1274.09|1272.6|1270.4|1279.25|1277.05|1272.6|1270.4|0
1740428700000|2025-02-24 20:25:00|1272.1|1269.9|1270.47|1268.27|1274.07|1271.87|1270.47|1268.27|0
1740429000000|2025-02-24 20:30:00|1271.21|1269.01|1274.81|1272.61|1276.53|1274.33|1270.72|1268.52|0
1740429300000|2025-02-24 20:35:00|1274.56|1272.36|1271.36|1269.16|1276.78|1274.58|1271.36|1269.16|0
1740429600000|2025-02-24 20:40:00|1271.61|1269.41|1267.92|1265.72|1271.61|1269.41|1266.19|1263.99|0
1740429900000|2025-02-24 20:45:00|1267.67|1265.47|1271.2|1269|1272.93|1270.73|1265.95|1263.75|0
1740430200000|2025-02-24 20:50:00|1272.68|1270.48|1253.86|1251.66|1272.68|1270.48|1253.62|1251.42|0
1740430500000|2025-02-24 20:55:00|1254.85|1252.65|1253.32|1250.24|1256.32|1254.12|1247.42|1244.34|0
1740430800000|2025-02-24 21:00:00|1252.58|1249.5|1252.09|1249.01|1254.3|1251.22|1250.37|1247.29|0
1740431100000|2025-02-24 21:05:00|1251.84|1248.76|1255.53|1252.45|1255.53|1252.45|1251.84|1248.76|0
1740431400000|2025-02-24 21:10:00|1255.78|1252.7|1258.23|1255.15|1260.2|1257.12|1255.78|1252.7|0
1740431700000|2025-02-24 21:15:00|1258.62|1255.26|1256.65|1253.29|1258.86|1255.5|1255.67|1252.31|0
1740432000000|2025-02-24 21:20:00|1257.14|1253.78|1255.92|1253.52|1257.63|1254.87|1255.68|1253.28|0
1740432300000|2025-02-24 21:25:00|1256.17|1253.77|1256.17|1253.77|1256.91|1254.51|1255.92|1253.52|0
1740432600000|2025-02-24 21:30:00|1256.41|1254.01|1256.17|1253.77|1257.4|1255|1255.92|1253.52|0
1740432900000|2025-02-24 21:35:00|1256.41|1254.01|1254.94|1252.54|1256.41|1254.01|1254.69|1252.29|0
1740433200000|2025-02-24 21:40:00|1255.18|1252.78|1254.44|1252.04|1255.18|1252.78|1253.22|1250.82|0
1740433500000|2025-02-24 21:45:00|1254.69|1252.29|1255.18|1252.78|1255.43|1253.03|1254.2|1251.8|0
1740433800000|2025-02-24 21:50:00|1255.43|1253.03|1255.18|1252.78|1255.92|1253.52|1254.93|1252.53|0
1740434100000|2025-02-24 21:55:00|1255.05|1252.65|1256.28|1253.88|1256.77|1254.37|1255.05|1252.65|0
1740434400000|2025-02-24 22:00:00|1256.37|1253.97|1255.76|1253.36|1256.37|1253.97|1255.76|1253.36|0
1740434700000|2025-02-24 22:05:00|1255.68|1253.28|1255.25|1252.85|1255.97|1253.57|1254.57|1252.17|0
1740435000000|2025-02-24 22:10:00|1254.82|1252.42|1255.22|1252.82|1255.22|1252.82|1254.82|1252.42|0
1740435300000|2025-02-24 22:15:00|1255.24|1252.84|1255.21|1252.81|1255.24|1252.84|1255|1252.6|0
1740435900000|2025-02-24 22:25:00|1255.04|1252.64|1255.06|1252.66|1255.39|1252.99|1255.04|1252.64|0
1740436200000|2025-02-24 22:30:00|1255.13|1252.73|1255.32|1252.92|1255.71|1253.31|1255.13|1252.73|0
1740436500000|2025-02-24 22:35:00|1255.21|1252.81|1255.21|1252.81|1255.21|1252.81|1255.21|1252.81|0
1740436800000|2025-02-24 22:40:00|1255.28|1252.88|1255.45|1253.05|1255.53|1253.13|1255.21|1252.81|0
1740437100000|2025-02-24 22:45:00|1255.53|1253.13|1255.45|1253.05|1255.53|1253.13|1255.45|1253.05|0
1740437400000|2025-02-24 22:50:00|1255.53|1253.13|1255.53|1253.13|1255.53|1253.13|1255.53|1253.13|0
1740437700000|2025-02-24 22:55:00|1255.71|1253.31|1255.67|1253.27|1255.86|1253.46|1255.45|1253.05|0
1740438000000|2025-02-24 23:00:00|1256.51|1254.11|1255.66|1253.26|1258.97|1256.57|1254.92|1252.52|0
1740438300000|2025-02-24 23:05:00|1256.15|1253.75|1256.39|1253.99|1257.38|1254.98|1254.79|1252.39|0
1740438600000|2025-02-24 23:10:00|1256.15|1253.75|1256.15|1253.75|1257.62|1255.22|1255.66|1253.26|0
1740438900000|2025-02-24 23:15:00|1255.66|1253.26|1256.15|1253.75|1256.88|1254.48|1255.16|1252.76|0
1740439200000|2025-02-24 23:20:00|1256.39|1253.99|1257.37|1254.97|1257.37|1254.97|1256.15|1253.75|0
1740439500000|2025-02-24 23:25:00|1257.13|1254.73|1258.36|1255.96|1258.6|1256.2|1256.64|1254.24|0
1740439800000|2025-02-24 23:30:00|1258.6|1256.2|1252.95|1250.55|1258.6|1256.2|1251.72|1249.32|0
1740440100000|2025-02-24 23:35:00|1253.19|1250.79|1253.31|1250.91|1255.16|1252.76|1252.57|1250.17|0
1740440400000|2025-02-24 23:40:00|1253.44|1251.04|1253.44|1251.04|1254.42|1252.02|1252.7|1250.3|0
1740440700000|2025-02-24 23:45:00|1253.55|1251.15|1250.49|1248.09|1254.42|1252.02|1250.24|1247.84|0
1740441000000|2025-02-24 23:50:00|1250.24|1247.84|1246.06|1243.66|1250.85|1248.45|1246.06|1243.66|0
1740441300000|2025-02-24 23:55:00|1246.18|1243.78|1250.98|1248.58|1250.98|1248.58|1245.82|1243.42|0
1740441600000|2025-02-25 00:00:00|1249.75|1247.35|1254.17|1251.77|1254.66|1252.26|1249.75|1247.35|0
1740441900000|2025-02-25 00:05:00|1253.92|1251.52|1255.15|1252.75|1256.14|1253.74|1253.68|1251.28|0
1740442200000|2025-02-25 00:10:00|1254.91|1252.51|1255.64|1253.24|1257.12|1254.72|1254.66|1252.26|0
1740442500000|2025-02-25 00:15:00|1255.89|1253.49|1255.4|1253|1256.87|1254.47|1255.15|1252.75|0
1740442800000|2025-02-25 00:20:00|1255.15|1252.75|1256.62|1254.22|1256.87|1254.47|1255.15|1252.75|0
1740443100000|2025-02-25 00:25:00|1256.38|1253.98|1259.33|1256.93|1261.54|1259.14|1256.13|1253.73|0
1740443400000|2025-02-25 00:30:00|1259.57|1257.17|1258.59|1256.19|1260.07|1257.67|1258.34|1255.94|0
1740443700000|2025-02-25 00:35:00|1258.34|1255.94|1260.56|1258.16|1260.8|1258.4|1258.34|1255.94|0
1740444000000|2025-02-25 00:40:00|1260.8|1258.4|1260.55|1258.15|1261.78|1259.38|1260.06|1257.66|0
1740444300000|2025-02-25 00:45:00|1260.31|1257.91|1260.31|1257.91|1260.8|1258.4|1259.57|1257.17|0
1740444600000|2025-02-25 00:50:00|1260.55|1258.15|1260.55|1258.15|1261.29|1258.89|1260.31|1257.91|0
1740444900000|2025-02-25 00:55:00|1260.31|1257.91|1260.31|1257.91|1260.55|1258.15|1259.08|1256.68|0
1740445200000|2025-02-25 01:00:00|1259.81|1257.41|1261.78|1259.38|1262.03|1259.63|1258.34|1255.94|0
1740445500000|2025-02-25 01:05:00|1261.53|1259.13|1261.04|1258.64|1262.52|1260.12|1260.3|1257.9|0
1740445800000|2025-02-25 01:10:00|1261.16|1258.76|1259.07|1256.67|1261.29|1258.89|1258.83|1256.43|0
1740446100000|2025-02-25 01:15:00|1258.83|1256.43|1258.83|1256.43|1260.55|1258.15|1258.83|1256.43|0
1740446400000|2025-02-25 01:20:00|1258.7|1256.3|1259.56|1257.16|1259.56|1257.16|1258.33|1255.93|0
1740446700000|2025-02-25 01:25:00|1259.07|1256.67|1258.14|1255.74|1259.07|1256.67|1255.43|1253.03|0
1740447000000|2025-02-25 01:30:00|1258.04|1255.84|1261.24|1259.04|1261.73|1259.53|1258.04|1255.84|0
1740447300000|2025-02-25 01:35:00|1261.11|1258.91|1260.75|1258.55|1261.73|1259.53|1259.76|1257.56|0
1740447600000|2025-02-25 01:40:00|1260.99|1258.79|1261.49|1259.29|1261.98|1259.78|1260.5|1258.3|0
1740447900000|2025-02-25 01:45:00|1261.6|1259.4|1260.5|1258.3|1261.6|1259.4|1259.51|1257.31|0
1740448200000|2025-02-25 01:50:00|1260.25|1258.05|1262.72|1260.52|1263.21|1261.01|1260.25|1258.05|0
1740448500000|2025-02-25 01:55:00|1262.47|1260.27|1263.45|1261.25|1263.7|1261.5|1262.47|1260.27|0
1740448800000|2025-02-25 02:00:00|1263.21|1261.01|1264.19|1261.99|1265.18|1262.98|1263.21|1261.01|0
1740449100000|2025-02-25 02:05:00|1263.95|1261.75|1262.96|1260.76|1264.19|1261.99|1262.71|1260.51|0
1740449400000|2025-02-25 02:10:00|1263.21|1261.01|1264.19|1261.99|1264.68|1262.48|1262.96|1260.76|0
1740449700000|2025-02-25 02:15:00|1263.94|1261.74|1263.7|1261.5|1264.68|1262.48|1263.7|1261.5|0
1740450000000|2025-02-25 02:20:00|1263.82|1261.62|1260.74|1258.54|1264.19|1261.99|1257.66|1255.46|0
1740450300000|2025-02-25 02:25:00|1260.61|1258.41|1260.36|1258.16|1262.22|1260.02|1260.25|1258.05|0
1740450600000|2025-02-25 02:30:00|1260.49|1258.29|1260.49|1258.29|1261.72|1259.52|1259.51|1257.31|0
1740450900000|2025-02-25 02:35:00|1260.74|1258.54|1261.72|1259.52|1261.97|1259.77|1260.36|1258.16|0
1740451200000|2025-02-25 02:40:00|1261.97|1259.77|1262.46|1260.26|1262.95|1260.75|1261.84|1259.64|0
1740451500000|2025-02-25 02:45:00|1262.21|1260.01|1262.21|1260.01|1262.46|1260.26|1261.48|1259.28|0
1740451800000|2025-02-25 02:50:00|1262.09|1259.89|1262.46|1260.26|1262.71|1260.51|1261.72|1259.52|0
1740452100000|2025-02-25 02:55:00|1262.71|1260.51|1263.94|1261.74|1263.94|1261.74|1261.97|1259.77|0
1740452400000|2025-02-25 03:00:00|1263.69|1261.49|1265.17|1262.97|1265.41|1263.21|1263.44|1261.24|0
1740452700000|2025-02-25 03:05:00|1264.92|1262.72|1264.18|1261.98|1265.17|1262.97|1264.18|1261.98|0
1740453000000|2025-02-25 03:10:00|1263.94|1261.74|1264.92|1262.72|1264.92|1262.72|1263.44|1261.24|0
1740453300000|2025-02-25 03:15:00|1264.67|1262.47|1263.44|1261.24|1264.67|1262.47|1263.44|1261.24|0
1740453600000|2025-02-25 03:20:00|1263.69|1261.49|1263.07|1260.87|1263.69|1261.49|1262.7|1260.5|0
1740453900000|2025-02-25 03:25:00|1262.95|1260.75|1262.7|1260.5|1263.8|1261.6|1262.7|1260.5|0
1740454200000|2025-02-25 03:30:00|1262.45|1260.25|1262.45|1260.25|1262.95|1260.75|1262.21|1260.01|0
1740454500000|2025-02-25 03:35:00|1262.21|1260.01|1261.47|1259.27|1262.32|1260.12|1261.09|1258.89|0
1740454800000|2025-02-25 03:40:00|1261.22|1259.02|1261.96|1259.76|1262.21|1260.01|1261.22|1259.02|0
1740455100000|2025-02-25 03:45:00|1261.71|1259.51|1262.94|1260.74|1263.44|1261.24|1261.71|1259.51|0
1740455400000|2025-02-25 03:50:00|1263.19|1260.99|1261.22|1259.02|1263.19|1260.99|1260.97|1258.77|0
1740455700000|2025-02-25 03:55:00|1261.46|1259.26|1260.97|1258.77|1261.96|1259.76|1260.48|1258.28|0
1740456000000|2025-02-25 04:00:00|1261.09|1258.89|1259.49|1257.29|1261.46|1259.26|1258.51|1256.31|0
1740456300000|2025-02-25 04:05:00|1259.74|1257.54|1260.48|1258.28|1260.72|1258.52|1259.61|1257.41|0
1740456600000|2025-02-25 04:10:00|1260.72|1258.52|1260.23|1258.03|1260.97|1258.77|1259.74|1257.54|0
1740456900000|2025-02-25 04:15:00|1260.48|1258.28|1262.2|1260|1262.2|1260|1260.23|1258.03|0
1740457200000|2025-02-25 04:20:00|1261.95|1259.75|1263.18|1260.98|1263.43|1261.23|1261.71|1259.51|0
1740457500000|2025-02-25 04:25:00|1262.94|1260.74|1263.18|1260.98|1263.43|1261.23|1262.94|1260.74|0
1740457800000|2025-02-25 04:30:00|1263.3|1261.1|1262.44|1260.24|1263.3|1261.1|1262.32|1260.12|0
1740458100000|2025-02-25 04:35:00|1262.2|1260|1261.46|1259.26|1263.18|1260.98|1261.21|1259.01|0
1740458400000|2025-02-25 04:40:00|1261.7|1259.5|1260.72|1258.52|1261.7|1259.5|1260.72|1258.52|0
1740458700000|2025-02-25 04:45:00|1260.96|1258.76|1259.73|1257.53|1260.96|1258.76|1259.73|1257.53|0
1740459000000|2025-02-25 04:50:00|1259.98|1257.78|1259.48|1257.28|1260.22|1258.02|1258.74|1256.54|0
1740459300000|2025-02-25 04:55:00|1259.24|1257.04|1258.74|1256.54|1259.48|1257.28|1258.5|1256.3|0
1740459600000|2025-02-25 05:00:00|1258.99|1256.79|1259.73|1257.53|1259.97|1257.77|1258.74|1256.54|0
1740459900000|2025-02-25 05:05:00|1259.97|1257.77|1259.97|1257.77|1260.22|1258.02|1259.48|1257.28|0
1740460200000|2025-02-25 05:10:00|1259.73|1257.53|1259.73|1257.53|1260.22|1258.02|1258.99|1256.79|0
1740460500000|2025-02-25 05:15:00|1259.97|1257.77|1260.22|1258.02|1260.47|1258.27|1259.73|1257.53|0
1740460800000|2025-02-25 05:20:00|1260.47|1258.27|1260.58|1258.38|1260.58|1258.38|1259.73|1257.53|0
1740461100000|2025-02-25 05:25:00|1260.46|1258.26|1260.22|1258.02|1261.2|1259|1259.97|1257.77|0
1740461400000|2025-02-25 05:30:00|1260.46|1258.26|1260.22|1258.02|1260.46|1258.26|1259.35|1257.15|0
1740461700000|2025-02-25 05:35:00|1259.97|1257.77|1260.46|1258.26|1260.46|1258.26|1259.72|1257.52|0
1740462000000|2025-02-25 05:40:00|1260.22|1258.02|1259.72|1257.52|1260.22|1258.02|1259.48|1257.28|0
1740462300000|2025-02-25 05:45:00|1259.97|1257.77|1260.95|1258.75|1260.95|1258.75|1259.72|1257.52|0
1740462600000|2025-02-25 05:50:00|1260.82|1258.62|1261.2|1259|1261.2|1259|1260.46|1258.26|0
1740462900000|2025-02-25 05:55:00|1260.71|1258.51|1260.46|1258.26|1261.2|1259|1260.21|1258.01|0
1740463200000|2025-02-25 06:00:00|1260.21|1258.01|1259.47|1257.27|1260.46|1258.26|1258.98|1256.78|0
1740463500000|2025-02-25 06:05:00|1259.96|1257.76|1261.44|1259.24|1261.44|1259.24|1259.72|1257.52|0
1740463800000|2025-02-25 06:10:00|1261.69|1259.49|1261.44|1259.24|1261.94|1259.74|1261.07|1258.87|0
1740464100000|2025-02-25 06:15:00|1261.69|1259.49|1260.95|1258.75|1261.93|1259.73|1260.95|1258.75|0
1740464400000|2025-02-25 06:20:00|1260.7|1258.5|1259.22|1257.02|1260.7|1258.5|1258.98|1256.78|0
1740464700000|2025-02-25 06:25:00|1258.98|1256.78|1258.24|1256.04|1259.22|1257.02|1257.5|1255.3|0
1740465000000|2025-02-25 06:30:00|1258.73|1256.53|1256.02|1253.82|1258.98|1256.78|1256.02|1253.82|0
1740465300000|2025-02-25 06:35:00|1255.77|1253.57|1255.77|1253.57|1256.02|1253.82|1255.28|1253.08|0
1740465600000|2025-02-25 06:40:00|1255.52|1253.32|1256.26|1254.06|1257.25|1255.05|1255.28|1253.08|0
1740465900000|2025-02-25 06:45:00|1256.76|1254.56|1256.02|1253.82|1257.25|1255.05|1256.02|1253.82|0
1740466200000|2025-02-25 06:50:00|1255.77|1253.57|1255.03|1252.83|1256.02|1253.82|1253.31|1251.11|0
1740466500000|2025-02-25 06:55:00|1255.15|1252.95|1255.52|1253.32|1256.75|1254.55|1254.29|1252.09|0
1740466800000|2025-02-25 07:00:00|1255.28|1253.08|1251.33|1249.13|1255.89|1253.69|1251.09|1248.89|0
1740467100000|2025-02-25 07:05:00|1251.09|1248.89|1250.59|1248.39|1251.83|1249.63|1248.38|1246.18|0
1740467400000|2025-02-25 07:10:00|1250.35|1248.15|1250.96|1248.76|1251.33|1249.13|1249.85|1247.65|0
1740467700000|2025-02-25 07:15:00|1251.09|1248.89|1251.82|1249.62|1254.04|1251.84|1251.09|1248.89|0
1740468000000|2025-02-25 07:20:00|1251.33|1249.13|1250.59|1248.39|1251.82|1249.62|1249.61|1247.41|0
1740468300000|2025-02-25 07:25:00|1250.71|1248.51|1241.63|1239.43|1250.84|1248.64|1241.63|1239.43|0
1740468600000|2025-02-25 07:30:00|1241.26|1239.06|1241.38|1239.18|1244.46|1242.26|1240.52|1238.32|0
1740468900000|2025-02-25 07:35:00|1241.26|1239.06|1242.12|1239.92|1243.23|1241.03|1240.28|1238.08|0
1740469200000|2025-02-25 07:40:00|1242.49|1240.29|1245.2|1243|1246.68|1244.48|1242.49|1240.29|0
1740469500000|2025-02-25 07:45:00|1244.46|1242.26|1240.93|1238.73|1245.2|1243|1240.77|1238.57|0
1740469800000|2025-02-25 07:50:00|1238.6|1236.4|1234.27|1232.07|1239.34|1237.14|1232.92|1230.72|0
1740470100000|2025-02-25 07:55:00|1234.64|1232.44|1233.11|1230.91|1235.21|1233.01|1232.87|1230.67|0
1740470400000|2025-02-25 08:00:00|1232.99|1230.79|1242.83|1240.63|1242.83|1240.63|1232.75|1230.55|0
1740470700000|2025-02-25 08:05:00|1243.08|1240.88|1249.1|1246.9|1249.23|1247.03|1242.83|1240.63|0
1740471000000|2025-02-25 08:10:00|1248.49|1246.29|1254.64|1252.44|1254.64|1252.44|1248.49|1246.29|0
1740471300000|2025-02-25 08:15:00|1253.41|1251.21|1251.91|1249.71|1253.66|1251.46|1250.68|1248.48|0
1740471600000|2025-02-25 08:20:00|1252.4|1250.2|1247.48|1245.28|1252.65|1250.45|1247.48|1245.28|0
1740471900000|2025-02-25 08:25:00|1247.97|1245.77|1247.97|1245.77|1249.45|1247.25|1246.49|1244.29|0
1740472200000|2025-02-25 08:30:00|1248.21|1246.01|1246.24|1244.04|1249.69|1247.49|1246.24|1244.04|0
1740472500000|2025-02-25 08:35:00|1245.75|1243.55|1250.48|1248.28|1252.69|1250.49|1245.75|1243.55|0
1740472800000|2025-02-25 08:40:00|1250.72|1248.52|1247.52|1245.32|1250.72|1248.52|1246.78|1244.58|0
1740473100000|2025-02-25 08:45:00|1248.01|1245.81|1247.39|1245.19|1251.21|1249.01|1247.03|1244.83|0
1740473400000|2025-02-25 08:50:00|1247.27|1245.07|1244.07|1241.87|1248.01|1245.81|1243.09|1240.89|0
1740473700000|2025-02-25 08:55:00|1243.34|1241.14|1237.68|1235.48|1244.07|1241.87|1237.68|1235.48|0
1740474000000|2025-02-25 09:00:00|1238.41|1236.21|1243.58|1241.38|1244.07|1241.87|1234.97|1232.77|0
1740474300000|2025-02-25 09:05:00|1243.09|1240.89|1247.14|1244.94|1247.27|1245.07|1242.35|1240.15|0
1740474600000|2025-02-25 09:10:00|1246.9|1244.7|1248.5|1246.3|1249.11|1246.91|1245.55|1243.35|0
1740474900000|2025-02-25 09:15:00|1247.52|1245.32|1248.99|1246.79|1248.99|1246.79|1247.02|1244.82|0
1740475200000|2025-02-25 09:20:00|1248.13|1245.93|1246.28|1244.08|1248.75|1246.55|1245.66|1243.46|0
1740475500000|2025-02-25 09:25:00|1246.65|1244.45|1244.81|1242.61|1246.65|1244.45|1244.43|1242.23|0
1740475800000|2025-02-25 09:30:00|1244.92|1242.72|1246.4|1244.2|1246.4|1244.2|1242.59|1240.39|0
1740476100000|2025-02-25 09:35:00|1245.05|1242.85|1243.57|1241.37|1246.28|1244.08|1243.08|1240.88|0
1740476400000|2025-02-25 09:40:00|1242.84|1240.64|1238.9|1236.7|1243.57|1241.37|1238.9|1236.7|0
1740476700000|2025-02-25 09:45:00|1237.91|1235.71|1235.94|1233.74|1238.9|1236.7|1235.57|1233.37|0
1740477000000|2025-02-25 09:50:00|1235.7|1233.5|1233.98|1231.78|1235.94|1233.74|1233.98|1231.78|0
1740477300000|2025-02-25 09:55:00|1233.48|1231.28|1230.53|1228.33|1233.73|1231.53|1230.53|1228.33|0
1740477600000|2025-02-25 10:00:00|1231.02|1228.82|1236.43|1234.23|1236.43|1234.23|1230.78|1228.58|0
1740477900000|2025-02-25 10:05:00|1236.19|1233.99|1236.68|1234.48|1237.17|1234.97|1235.81|1233.61|0
1740478200000|2025-02-25 10:10:00|1236.8|1234.6|1236.3|1234.1|1238.15|1235.95|1235.45|1233.25|0
1740478500000|2025-02-25 10:15:00|1236.43|1234.23|1239.63|1237.43|1239.63|1237.43|1236.43|1234.23|0
1740478800000|2025-02-25 10:20:00|1239.14|1236.94|1238.64|1236.44|1239.38|1237.18|1238.15|1235.95|0
1740479100000|2025-02-25 10:25:00|1238.4|1236.2|1238.64|1236.44|1238.89|1236.69|1237.66|1235.46|0
1740479400000|2025-02-25 10:30:00|1237.9|1235.7|1237.66|1235.46|1238.89|1236.69|1236.92|1234.72|0
1740479700000|2025-02-25 10:35:00|1237.9|1235.7|1237.41|1235.21|1238.64|1236.44|1236.92|1234.72|0
1740480000000|2025-02-25 10:40:00|1238.02|1235.82|1237.41|1235.21|1238.39|1236.19|1236.18|1233.98|0
1740480300000|2025-02-25 10:45:00|1237.66|1235.46|1235.93|1233.73|1238.39|1236.19|1235.93|1233.73|0
1740480600000|2025-02-25 10:50:00|1235.69|1233.49|1232.49|1230.29|1235.69|1233.49|1231.5|1229.3|0
1740480900000|2025-02-25 10:55:00|1232.85|1230.65|1230.03|1227.83|1233.22|1231.02|1229.53|1227.33|0
1740481200000|2025-02-25 11:00:00|1230.52|1228.32|1234.25|1233.05|1234.51|1233.05|1229.29|1227.09|0
1740481500000|2025-02-25 11:05:00|1234.5|1233.3|1233.51|1232.31|1234.5|1233.3|1231.52|1230.32|0
1740481800000|2025-02-25 11:10:00|1233.26|1232.06|1234.21|1233.01|1235|1233.8|1232.51|1231.31|0
1740482100000|2025-02-25 11:15:00|1234.7|1233.5|1234.95|1233.75|1236.82|1235.62|1234.45|1233.25|0
1740482400000|2025-02-25 11:20:00|1235.2|1234|1234.5|1233.3|1235.2|1234|1232.73|1231.53|0
1740482700000|2025-02-25 11:25:00|1234.25|1233.05|1235.2|1234|1235.7|1234.5|1233.48|1232.28|0
1740483000000|2025-02-25 11:30:00|1235.45|1234.25|1237.9|1236.7|1238.01|1236.81|1235.45|1234.25|0
1740483300000|2025-02-25 11:35:00|1237.89|1236.69|1239.21|1238.01|1239.89|1238.69|1237.7|1236.5|0
1740483600000|2025-02-25 11:40:00|1239.1|1237.9|1248.45|1247.25|1248.46|1247.26|1238.85|1237.65|0
1740483900000|2025-02-25 11:45:00|1248.24|1247.04|1244.79|1243.59|1248.24|1247.04|1244.49|1243.29|0
1740484200000|2025-02-25 11:50:00|1244.54|1243.34|1245.52|1244.32|1245.52|1244.32|1244.3|1243.1|0
1740484500000|2025-02-25 11:55:00|1245.64|1244.44|1246.23|1245.03|1246.98|1245.78|1244.75|1243.55|0
1740484800000|2025-02-25 12:00:00|1245.99|1244.79|1247.47|1246.27|1247.47|1246.27|1245.23|1244.03|0
1740485100000|2025-02-25 12:05:00|1247.73|1246.53|1248.43|1247.23|1250.79|1249.59|1247.72|1246.52|0
1740485400000|2025-02-25 12:10:00|1248.18|1246.98|1247.93|1246.73|1248.46|1247.26|1246|1244.8|0
1740485700000|2025-02-25 12:15:00|1247.69|1246.49|1249.92|1248.72|1249.92|1248.72|1246.46|1245.26|0
1740486000000|2025-02-25 12:20:00|1249.66|1248.46|1249.17|1247.97|1249.66|1248.46|1246.95|1245.75|0
1740486300000|2025-02-25 12:25:00|1249.66|1248.46|1252.11|1250.91|1252.9|1251.7|1249.43|1248.23|0
1740486600000|2025-02-25 12:30:00|1251.73|1250.53|1249.16|1247.96|1251.73|1250.53|1247.19|1245.99|0
1740486900000|2025-02-25 12:35:00|1249.18|1247.98|1249.44|1248.24|1250.42|1249.22|1247.94|1246.74|0
1740487200000|2025-02-25 12:40:00|1249.42|1248.22|1247.49|1246.29|1249.53|1248.33|1247.45|1246.25|0
1740487500000|2025-02-25 12:45:00|1246.75|1245.55|1247.25|1246.05|1247.75|1246.55|1244.5|1243.3|0
1740487800000|2025-02-25 12:50:00|1247.24|1246.04|1251.41|1250.21|1251.41|1250.21|1247.24|1246.04|0
1740488100000|2025-02-25 12:55:00|1251.42|1250.22|1256.42|1255.22|1256.58|1255.38|1251.3|1250.1|0
1740488400000|2025-02-25 13:00:00|1257.07|1255.87|1256.56|1255.36|1257.55|1256.35|1254.83|1253.63|0
1740488700000|2025-02-25 13:05:00|1256.32|1255.12|1256.31|1255.11|1256.56|1255.36|1255.32|1254.12|0
1740489000000|2025-02-25 13:10:00|1256.06|1254.86|1255.31|1254.11|1256.31|1255.11|1254.33|1253.13|0
1740489300000|2025-02-25 13:15:00|1254.58|1253.38|1255.35|1254.15|1255.35|1254.15|1252.84|1251.64|0
1740489600000|2025-02-25 13:20:00|1255.11|1253.91|1256.07|1254.87|1258.25|1257.05|1254.62|1253.42|0
1740489900000|2025-02-25 13:25:00|1256.11|1254.91|1259.26|1258.06|1259.54|1258.34|1254.13|1252.93|0
1740490200000|2025-02-25 13:30:00|1259.75|1258.55|1258.51|1257.31|1260.5|1259.3|1258.02|1256.82|0
1740490500000|2025-02-25 13:35:00|1258.02|1256.82|1255.33|1254.13|1258.26|1257.06|1254.33|1253.13|0
1740490800000|2025-02-25 13:40:00|1255.57|1254.37|1253.83|1252.63|1256.32|1255.12|1253.83|1252.63|0
1740491100000|2025-02-25 13:45:00|1253.34|1252.14|1252.87|1251.67|1254.86|1253.66|1252.14|1250.94|0
1740491400000|2025-02-25 13:50:00|1253.11|1251.91|1253.62|1252.42|1253.62|1252.42|1250.89|1249.69|0
1740491700000|2025-02-25 13:55:00|1254.36|1253.16|1252.13|1250.93|1255.56|1254.36|1251.64|1250.44|0
1740492000000|2025-02-25 14:00:00|1252.62|1251.42|1251.13|1249.93|1253.36|1252.16|1250.39|1249.19|0
1740492300000|2025-02-25 14:05:00|1251.62|1250.42|1250.18|1248.98|1251.92|1250.72|1250.15|1248.95|0
1740492600000|2025-02-25 14:10:00|1250.42|1249.22|1252.14|1250.94|1252.87|1251.67|1249.69|1248.49|0
1740492900000|2025-02-25 14:15:00|1251.89|1250.69|1250|1248.8|1252.18|1250.98|1250|1248.8|0
1740493200000|2025-02-25 14:20:00|1249.99|1248.79|1248.24|1247.04|1250.97|1249.77|1248.01|1246.81|0
1740493500000|2025-02-25 14:25:00|1248.25|1247.05|1251.05|1248.65|1252.77|1250.37|1242.59|1240.19|0
1740493800000|2025-02-25 14:30:00|1250.23|1249.03|1253.73|1252.53|1257.18|1255.98|1244.33|1243.13|0
1740494100000|2025-02-25 14:35:00|1253.7|1252.5|1256.35|1255.15|1257.17|1255.97|1247.28|1246.08|0
1740494400000|2025-02-25 14:40:00|1255.36|1254.16|1243.13|1241.93|1255.38|1254.18|1243.13|1241.93|0
1740494700000|2025-02-25 14:45:00|1243.37|1242.17|1239.2|1238|1247.31|1246.11|1237.22|1236.02|0
1740495000000|2025-02-25 14:50:00|1239.21|1238.01|1224.7|1223.5|1239.21|1238.01|1222.01|1220.81|0
1740495300000|2025-02-25 14:55:00|1224.47|1223.27|1231.1|1229.9|1236.39|1235.19|1224.46|1223.26|0
1740495600000|2025-02-25 15:00:00|1231.73|1230.53|1218.52|1216.84|1231.73|1230.53|1216.09|1214.89|0
1740495900000|2025-02-25 15:05:00|1219.19|1217.63|1216.67|1215.11|1219.19|1217.63|1212.86|1211.3|0
1740496200000|2025-02-25 15:10:00|1218.13|1216.57|1205.11|1203.55|1219.58|1218.02|1205.11|1203.55|0
1740496500000|2025-02-25 15:15:00|1207.11|1205.55|1201.48|1199.92|1210.02|1208.46|1201.21|1199.65|0
1740496800000|2025-02-25 15:20:00|1193.78|1192.22|1192.57|1191.01|1199.18|1197.62|1192.57|1191.01|0
1740497100000|2025-02-25 15:25:00|1192.54|1190.98|1188.04|1186.36|1194.02|1192.46|1187.55|1185.87|0
1740497400000|2025-02-25 15:30:00|1191.71|1190.03|1188.5|1186.82|1191.71|1190.03|1187.03|1185.35|0
1740497700000|2025-02-25 15:35:00|1193.92|1192.24|1203.19|1201.51|1203.19|1201.51|1193.92|1192.24|0
1740498000000|2025-02-25 15:40:00|1196.49|1194.81|1200.87|1199.19|1206.78|1205.1|1196|1194.32|0
1740498300000|2025-02-25 15:45:00|1202.44|1200.76|1203.72|1202.04|1204.26|1202.58|1195.63|1193.95|0
1740498600000|2025-02-25 15:50:00|1202.48|1200.8|1211|1209.32|1211.94|1210.26|1202.48|1200.8|0
1740498900000|2025-02-25 15:55:00|1211.25|1209.57|1204.82|1203.14|1213.37|1211.69|1204.82|1203.14|0
1740499200000|2025-02-25 16:00:00|1202.16|1200.48|1197.76|1196.08|1202.16|1200.48|1197.25|1195.57|0
1740499500000|2025-02-25 16:05:00|1191.57|1189.89|1194.29|1192.61|1196.99|1195.31|1191.14|1189.46|0
1740499800000|2025-02-25 16:10:00|1200.81|1199.13|1199.09|1197.89|1200.81|1199.13|1197.86|1196.66|0
1740500100000|2025-02-25 16:15:00|1200.06|1198.86|1197.2|1196|1200.8|1199.6|1194.95|1193.75|0
1740500400000|2025-02-25 16:20:00|1194.29|1193.09|1195.97|1194.77|1196.01|1194.81|1194.29|1193.09|0
1740501300000|2025-02-25 16:35:00|1187.36|1186.16|1186.39|1185.19|1187.37|1186.17|1186.21|1185.01|0
1740501600000|2025-02-25 16:40:00|1188.75|1187.55|1189.29|1188.09|1189.78|1188.58|1188.75|1187.55|0
1740501900000|2025-02-25 16:45:00|1194.42|1193.22|1193.93|1192.73|1194.42|1193.22|1193.93|1192.73|0
1740502200000|2025-02-25 16:50:00|1205.2|1204|1202.98|1201.78|1205.2|1204|1202.98|1201.78|0
1740502500000|2025-02-25 16:55:00|1209.57|1208.37|1214.97|1213.77|1214.97|1213.77|1209.57|1208.37|0
1740502800000|2025-02-25 17:00:00|1211.5|1210.3|1210.33|1209.13|1211.5|1210.3|1210.33|1209.13|0
1740503100000|2025-02-25 17:05:00|1205.97|1204.77|1206.46|1205.26|1206.46|1205.26|1205.97|1204.77|0
1740503400000|2025-02-25 17:10:00|1208.47|1207.27|1206.98|1205.78|1208.95|1207.75|1206.98|1205.78|0
1740503700000|2025-02-25 17:15:00|1206.46|1205.26|1206.17|1204.97|1206.46|1205.26|1206.17|1204.97|0
1740504000000|2025-02-25 17:20:00|1205.94|1204.74|1201.86|1200.66|1205.94|1204.74|1201.12|1199.92|0
1740504300000|2025-02-25 17:25:00|1213.33|1212.13|1213.63|1212.43|1213.63|1212.43|1213.1|1211.9|0
1740504600000|2025-02-25 17:30:00|1216.08|1214.88|1216.52|1215.32|1217.79|1216.59|1215.28|1214.08|0
1740504900000|2025-02-25 17:35:00|1218.74|1217.54|1218.99|1217.79|1218.99|1217.79|1218.74|1217.54|0
1740505200000|2025-02-25 17:40:00|1220.24|1219.04|1219.94|1218.74|1223.87|1222.67|1219.9|1218.7|0
1740505500000|2025-02-25 17:45:00|1220.98|1219.78|1218.49|1217.29|1220.98|1219.78|1218.49|1217.29|0
1740505800000|2025-02-25 17:50:00|1220.48|1219.28|1223.13|1221.93|1223.62|1222.42|1220.48|1219.28|0
1740506100000|2025-02-25 17:55:00|1223.64|1222.44|1226.38|1225.18|1226.38|1225.18|1222.9|1221.7|0
1740506400000|2025-02-25 18:00:00|1227.1|1225.9|1233.84|1232.64|1234.62|1233.42|1227.1|1225.9|0
1740506700000|2025-02-25 18:05:00|1233.8|1232.6|1236.01|1234.81|1239.94|1238.74|1232.82|1231.62|0
1740507000000|2025-02-25 18:10:00|1235.96|1234.76|1228.19|1226.99|1237.23|1236.03|1228.19|1226.99|0
1740507300000|2025-02-25 18:15:00|1228.17|1226.97|1224.95|1223.75|1231.15|1229.95|1224.95|1223.75|0
1740507600000|2025-02-25 18:20:00|1225.44|1224.24|1229.18|1227.98|1230.4|1229.2|1225.44|1224.24|0
1740507900000|2025-02-25 18:25:00|1229.17|1227.97|1217.45|1216.25|1229.17|1227.97|1217.45|1216.25|0
1740508200000|2025-02-25 18:30:00|1215.43|1214.23|1219.81|1218.61|1220.85|1219.65|1215.43|1214.23|0
1740508500000|2025-02-25 18:35:00|1220.05|1218.85|1234.79|1233.59|1234.79|1233.59|1219.55|1218.35|0
1740508800000|2025-02-25 18:40:00|1234.05|1232.85|1235.25|1234.05|1237.24|1236.04|1232.83|1231.63|0
1740509100000|2025-02-25 18:45:00|1235.01|1233.81|1234.31|1233.11|1236.74|1235.54|1233.98|1232.78|0
1740509400000|2025-02-25 18:50:00|1235.29|1234.09|1230.08|1228.88|1235.29|1234.09|1227.39|1226.19|0
1740509700000|2025-02-25 18:55:00|1228.85|1227.65|1226.19|1224.99|1229.85|1228.65|1226.15|1224.95|0
1740510000000|2025-02-25 19:00:00|1225.7|1224.5|1223.44|1222.24|1226.94|1225.74|1223.19|1221.99|0
1740510300000|2025-02-25 19:05:00|1224.67|1223.47|1224.94|1223.74|1224.94|1223.74|1222.97|1221.77|0
1740510600000|2025-02-25 19:10:00|1224.69|1223.49|1216.35|1215.15|1224.69|1223.49|1216.35|1215.15|0
1740510900000|2025-02-25 19:15:00|1214.92|1213.72|1217.16|1215.96|1217.63|1216.43|1211.51|1210.31|0
1740511200000|2025-02-25 19:20:00|1215.2|1214|1212.98|1211.78|1215.2|1214|1212.73|1211.53|0
1740511500000|2025-02-25 19:25:00|1210.77|1209.57|1210.03|1208.83|1212.77|1211.57|1210.03|1208.83|0
1740511800000|2025-02-25 19:30:00|1211.26|1210.06|1216.38|1215.18|1216.39|1215.19|1211.26|1210.06|0
1740512100000|2025-02-25 19:35:00|1217.31|1216.11|1229.31|1228.11|1229.31|1228.11|1213.14|1211.94|0
1740512400000|2025-02-25 19:40:00|1229.34|1228.14|1229.34|1228.14|1229.34|1228.14|1229.31|1228.11|0
1740512700000|2025-02-25 19:45:00|1232.47|1231.27|1231.32|1230.12|1232.54|1231.34|1223.24|1222.04|0
1740513000000|2025-02-25 19:50:00|1231.07|1229.87|1231.51|1230.31|1233.06|1231.86|1230.08|1228.88|0
1740513300000|2025-02-25 19:55:00|1231.57|1230.37|1231.24|1230.04|1233.46|1232.26|1230.25|1229.05|0
1740513600000|2025-02-25 20:00:00|1231.97|1230.77|1233.13|1231.93|1235.85|1234.65|1228.01|1226.81|0
1740513900000|2025-02-25 20:05:00|1232.88|1231.68|1231.44|1230.24|1236.88|1235.68|1231.44|1230.24|0
1740514200000|2025-02-25 20:10:00|1231.19|1229.99|1229.33|1228.13|1231.19|1229.99|1227.49|1226.29|0
1740514500000|2025-02-25 20:15:00|1229.83|1228.63|1234.98|1233.78|1235.77|1234.57|1228.81|1227.61|0
1740514800000|2025-02-25 20:20:00|1235.48|1234.28|1244.35|1243.15|1244.35|1243.15|1234.96|1233.76|0
1740515100000|2025-02-25 20:25:00|1244.47|1243.27|1236.95|1235.75|1244.47|1243.27|1235.64|1234.44|0
1740515400000|2025-02-25 20:30:00|1236.97|1235.77|1233.73|1232.53|1236.97|1235.77|1231.98|1230.78|0
1740515700000|2025-02-25 20:35:00|1234.47|1233.27|1222.71|1221.51|1235.96|1234.76|1221.73|1220.53|0
1740516000000|2025-02-25 20:40:00|1221.98|1220.78|1220.8|1219.6|1223.97|1222.77|1218.8|1217.6|0
1740516300000|2025-02-25 20:45:00|1219.78|1218.58|1225.71|1224.51|1225.71|1224.51|1219.78|1218.58|0
1740516600000|2025-02-25 20:50:00|1225.69|1224.49|1215.6|1214.4|1225.71|1224.51|1215.36|1214.16|0
1740516900000|2025-02-25 20:55:00|1217.05|1215.85|1219.17|1217.97|1225.59|1224.39|1216.59|1215.39|0
1740517200000|2025-02-25 21:00:00|1221.85|1220.65|1228.24|1227.04|1228.24|1227.04|1221.13|1219.93|0
1740517500000|2025-02-25 21:05:00|1228.3|1227.1|1230.49|1229.29|1231.24|1230.04|1228.3|1227.1|0
1740517800000|2025-02-25 21:10:00|1231.47|1230.27|1228.05|1226.85|1231.47|1230.27|1227.81|1226.61|0
1740518100000|2025-02-25 21:15:00|1227.81|1226.61|1230.01|1228.81|1230.01|1228.81|1227.56|1226.36|0
1740518400000|2025-02-25 21:20:00|1230.26|1229.06|1230.41|1229.21|1230.41|1229.21|1228.68|1227.48|0
1740518700000|2025-02-25 21:25:00|1230.9|1229.7|1231.03|1229.83|1232.23|1231.03|1230.31|1229.11|0
1740519000000|2025-02-25 21:30:00|1231.13|1229.93|1229.54|1228.34|1231.13|1229.93|1229.44|1228.24|0
1740519300000|2025-02-25 21:35:00|1229.53|1228.33|1228.01|1226.81|1230.48|1229.28|1228.01|1226.81|0
1740519600000|2025-02-25 21:40:00|1228.15|1226.95|1230.08|1228.88|1230.08|1228.88|1227.76|1226.56|0
1740519900000|2025-02-25 21:45:00|1230.22|1229.02|1228.69|1227.49|1231.82|1230.62|1228.69|1227.49|0
1740520200000|2025-02-25 21:50:00|1228.85|1227.65|1229.55|1228.35|1230.29|1229.09|1228.54|1227.34|0
1740520500000|2025-02-25 21:55:00|1229.5|1228.3|1229.64|1227.24|1229.88|1228.35|1226.68|1224.28|0
1740520800000|2025-02-25 22:00:00|1230|1227.6|1229.22|1226.82|1230|1227.6|1229.01|1226.61|0
1740521100000|2025-02-25 22:05:00|1229.04|1226.64|1229.62|1227.22|1229.62|1227.22|1228.87|1226.47|0
1740521400000|2025-02-25 22:10:00|1229.65|1227.25|1229.08|1226.68|1229.73|1227.33|1228.93|1226.53|0
1740521700000|2025-02-25 22:15:00|1229.41|1227.01|1229.47|1227.07|1229.76|1227.36|1229|1226.6|0
1740522000000|2025-02-25 22:20:00|1229.44|1227.04|1229.95|1227.55|1230.27|1227.87|1229.37|1226.97|0
1740522300000|2025-02-25 22:25:00|1229.8|1227.4|1229.91|1227.51|1230.12|1227.72|1229.73|1227.33|0
1740522600000|2025-02-25 22:30:00|1229.9|1227.5|1230.08|1227.68|1230.12|1227.72|1229.84|1227.44|0
1740522900000|2025-02-25 22:35:00|1229.97|1227.57|1229.51|1227.11|1229.97|1227.57|1229.51|1227.11|0
1740523200000|2025-02-25 22:40:00|1229.86|1227.46|1229.75|1227.35|1229.94|1227.54|1229.65|1227.25|0
1740523500000|2025-02-25 22:45:00|1229.73|1227.33|1229.86|1227.46|1229.9|1227.5|1229.73|1227.33|0
1740523800000|2025-02-25 22:50:00|1229.83|1227.43|1230.29|1227.89|1230.72|1228.32|1229.54|1227.14|0
1740524100000|2025-02-25 22:55:00|1230.33|1227.93|1232.31|1229.91|1232.34|1229.94|1230.33|1227.93|0
1740524400000|2025-02-25 23:00:00|1233.93|1231.53|1236.76|1234.36|1238.24|1235.84|1233.93|1231.53|0
1740524700000|2025-02-25 23:05:00|1236.51|1234.11|1235.28|1232.88|1236.63|1234.23|1234.3|1231.9|0
1740525000000|2025-02-25 23:10:00|1235.53|1233.13|1234.54|1232.14|1236.02|1233.62|1234.05|1231.65|0
1740525300000|2025-02-25 23:15:00|1234.79|1232.39|1235.53|1233.13|1235.77|1233.37|1234.54|1232.14|0
1740525600000|2025-02-25 23:20:00|1235.28|1232.88|1235.28|1232.88|1236.26|1233.86|1233.8|1231.4|0
1740525900000|2025-02-25 23:25:00|1235.15|1232.75|1234.17|1231.77|1235.15|1232.75|1234.05|1231.65|0
1740526200000|2025-02-25 23:30:00|1234.05|1231.65|1236.02|1233.62|1236.26|1233.86|1233.55|1231.15|0
1740526500000|2025-02-25 23:35:00|1236.26|1233.86|1234.41|1232.01|1236.51|1234.11|1234.05|1231.65|0
1740526800000|2025-02-25 23:40:00|1234.29|1231.89|1234.65|1232.25|1235.77|1233.37|1234.29|1231.89|0
1740527100000|2025-02-25 23:45:00|1234.78|1232.38|1233.8|1231.4|1234.78|1232.38|1232.57|1230.17|0
1740527400000|2025-02-25 23:50:00|1234.04|1231.64|1234.29|1231.89|1235.03|1232.63|1234.04|1231.64|0
1740527700000|2025-02-25 23:55:00|1234.04|1231.64|1236.01|1233.61|1236.26|1233.86|1234.04|1231.64|0
1740528000000|2025-02-26 00:00:00|1235.76|1233.36|1237.49|1235.09|1237.98|1235.58|1235.27|1232.87|0
1740528300000|2025-02-26 00:05:00|1237.24|1234.84|1234.29|1231.89|1237.49|1235.09|1234.29|1231.89|0
1740528600000|2025-02-26 00:10:00|1234.04|1231.64|1233.79|1231.39|1234.53|1232.13|1233.3|1230.9|0
1740528900000|2025-02-26 00:15:00|1234.04|1231.64|1235.02|1232.62|1235.76|1233.36|1233.3|1230.9|0
1740529200000|2025-02-26 00:20:00|1235.27|1232.87|1236.99|1234.59|1237.73|1235.33|1235.14|1232.74|0
1740529500000|2025-02-26 00:25:00|1236.74|1234.34|1236.99|1234.59|1237.24|1234.84|1235.27|1232.87|0
1740529800000|2025-02-26 00:30:00|1236.74|1234.34|1236.74|1234.34|1238.71|1236.31|1236.74|1234.34|0
1740530100000|2025-02-26 00:35:00|1236.5|1234.1|1235.02|1232.62|1237.48|1235.08|1235.02|1232.62|0
1740530400000|2025-02-26 00:40:00|1235.26|1232.86|1235.26|1232.86|1236.25|1233.85|1235.26|1232.86|0
1740530700000|2025-02-26 00:45:00|1235.02|1232.62|1237.97|1235.57|1237.97|1235.57|1235.02|1232.62|0
1740531000000|2025-02-26 00:50:00|1238.22|1235.82|1237.72|1235.32|1238.22|1235.82|1237.23|1234.83|0
1740531300000|2025-02-26 00:55:00|1237.48|1235.08|1238.95|1236.55|1238.95|1236.55|1236.74|1234.34|0
1740531600000|2025-02-26 01:00:00|1238.71|1236.31|1237.97|1235.57|1239.2|1236.8|1236.98|1234.58|0
1740531900000|2025-02-26 01:05:00|1237.47|1235.07|1236.74|1234.34|1237.47|1235.07|1236|1233.6|0
1740532200000|2025-02-26 01:10:00|1236.85|1234.45|1236|1233.6|1237.23|1234.83|1236|1233.6|0
1740532500000|2025-02-26 01:15:00|1235.4|1234.2|1234.61|1233.41|1235.85|1234.65|1234.61|1233.41|0
1740532800000|2025-02-26 01:20:00|1234.85|1233.65|1234.86|1233.66|1234.86|1233.66|1233.63|1232.43|0
1740533100000|2025-02-26 01:25:00|1235.6|1234.4|1233.62|1232.42|1235.85|1234.65|1233.62|1232.42|0
1740533400000|2025-02-26 01:30:00|1233.61|1232.41|1231.92|1230.72|1233.61|1232.41|1231.12|1229.92|0
1740533700000|2025-02-26 01:35:00|1231.87|1230.67|1230.92|1229.72|1231.87|1230.67|1230.44|1229.24|0
1740534000000|2025-02-26 01:40:00|1231.17|1229.97|1231.13|1229.93|1231.62|1230.42|1230.88|1229.68|0
1740534300000|2025-02-26 01:45:00|1230.88|1229.68|1231.37|1230.17|1231.62|1230.42|1229.9|1228.7|0
1740534600000|2025-02-26 01:50:00|1231.12|1229.92|1231.87|1230.67|1232.61|1231.41|1230.63|1229.43|0
1740534900000|2025-02-26 01:55:00|1231.75|1230.55|1231.37|1230.17|1232.11|1230.91|1230.88|1229.68|0
1740535200000|2025-02-26 02:00:00|1231.61|1230.41|1230.87|1229.67|1232.12|1230.92|1230.14|1228.94|0
1740535500000|2025-02-26 02:05:00|1230.88|1229.68|1228.44|1227.24|1231.12|1229.92|1228.44|1227.24|0
1740535800000|2025-02-26 02:10:00|1229.18|1227.98|1230.14|1228.94|1231.12|1229.92|1229.18|1227.98|0
1740536100000|2025-02-26 02:15:00|1229.89|1228.69|1234.61|1233.41|1234.61|1233.41|1229.65|1228.45|0
1740536400000|2025-02-26 02:20:00|1235.1|1233.9|1233.58|1232.38|1235.11|1233.91|1233.58|1232.38|0
1740536700000|2025-02-26 02:25:00|1233.83|1232.63|1233.83|1232.63|1234.56|1233.36|1233.58|1232.38|0
1740537000000|2025-02-26 02:30:00|1234.08|1232.88|1234.56|1233.36|1234.56|1233.36|1233.57|1232.37|0
1740537300000|2025-02-26 02:35:00|1234.57|1233.37|1235.55|1234.35|1235.55|1234.35|1233.33|1232.13|0
1740537600000|2025-02-26 02:40:00|1235.56|1234.36|1234.87|1233.67|1235.61|1234.41|1234.37|1233.17|0
1740537900000|2025-02-26 02:45:00|1234.62|1233.42|1236.56|1235.36|1236.56|1235.36|1234.62|1233.42|0
1740538200000|2025-02-26 02:50:00|1236.8|1235.6|1236.32|1235.12|1237.06|1235.86|1235.34|1234.14|0
1740538500000|2025-02-26 02:55:00|1236.08|1234.88|1236.57|1235.37|1237.06|1235.86|1236.07|1234.87|0
1740538800000|2025-02-26 03:00:00|1236.32|1235.12|1236.31|1235.11|1236.82|1235.62|1235.82|1234.62|0
1740539100000|2025-02-26 03:05:00|1236.56|1235.36|1236.82|1235.62|1237.56|1236.36|1236.32|1235.12|0
1740539400000|2025-02-26 03:10:00|1237.06|1235.86|1241.71|1240.51|1242.48|1241.28|1237.06|1235.86|0
1740539700000|2025-02-26 03:15:00|1241.72|1240.52|1240.51|1239.31|1241.72|1240.52|1240.02|1238.82|0
1740540000000|2025-02-26 03:20:00|1240.76|1239.56|1240.04|1238.84|1240.76|1239.56|1239.54|1238.34|0
1740540300000|2025-02-26 03:25:00|1239.79|1238.59|1241.01|1239.81|1241.01|1239.81|1239.04|1237.84|0
1740540600000|2025-02-26 03:30:00|1240.76|1239.56|1240.22|1239.02|1241.27|1240.07|1239.73|1238.53|0
1740540900000|2025-02-26 03:35:00|1239.73|1238.53|1239.29|1238.09|1240.04|1238.84|1239.05|1237.85|0
1740541200000|2025-02-26 03:40:00|1239.54|1238.34|1239.49|1238.29|1240.04|1238.84|1238.8|1237.6|0
1740541500000|2025-02-26 03:45:00|1239.25|1238.05|1239.25|1238.05|1239.73|1238.53|1238.51|1237.31|0
1740541800000|2025-02-26 03:50:00|1239.24|1238.04|1238.27|1237.07|1239.24|1238.04|1237.99|1236.79|0
1740542100000|2025-02-26 03:55:00|1238.14|1236.94|1238.26|1237.06|1238.51|1237.31|1237.78|1236.58|0
1740542400000|2025-02-26 04:00:00|1238.02|1236.82|1237.48|1236.28|1238.64|1237.44|1237.23|1236.03|0
1740542700000|2025-02-26 04:05:00|1237.23|1236.03|1237.48|1236.28|1237.72|1236.52|1237.23|1236.03|0
1740543000000|2025-02-26 04:10:00|1237.6|1236.4|1238.09|1236.89|1238.22|1237.02|1237.23|1236.03|0
1740543300000|2025-02-26 04:15:00|1237.97|1236.77|1238.76|1237.56|1238.76|1237.56|1237.49|1236.29|0
1740543600000|2025-02-26 04:20:00|1238.64|1237.44|1238.84|1237.64|1238.97|1237.77|1238.48|1237.28|0
1740543900000|2025-02-26 04:25:00|1238.97|1237.77|1238.23|1237.03|1238.97|1237.77|1238.23|1237.03|0
1740544200000|2025-02-26 04:30:00|1238.47|1237.27|1238.73|1237.53|1239.22|1238.02|1238.23|1237.03|0
1740544500000|2025-02-26 04:35:00|1238.6|1237.4|1238.47|1237.27|1238.73|1237.53|1237.73|1236.53|0
1740544800000|2025-02-26 04:40:00|1238.22|1237.02|1238.48|1237.28|1238.72|1237.52|1238.22|1237.02|0
1740545100000|2025-02-26 04:45:00|1238.72|1237.52|1239.23|1238.03|1239.47|1238.27|1238.6|1237.4|0
1740545400000|2025-02-26 04:50:00|1238.98|1237.78|1239.48|1238.28|1239.48|1238.28|1238.98|1237.78|0
1740545700000|2025-02-26 04:55:00|1239.97|1238.77|1240.45|1239.25|1240.7|1239.5|1239.95|1238.75|0
1740546000000|2025-02-26 05:00:00|1241.19|1239.99|1240.95|1239.75|1241.19|1239.99|1240.7|1239.5|0
1740546300000|2025-02-26 05:05:00|1241.19|1239.99|1241.44|1240.24|1241.44|1240.24|1240.95|1239.75|0
1740546600000|2025-02-26 05:10:00|1241.2|1240|1241.2|1240|1241.44|1240.24|1240.95|1239.75|0
1740546900000|2025-02-26 05:15:00|1240.95|1239.75|1240.95|1239.75|1241.19|1239.99|1240.71|1239.51|0
1740547200000|2025-02-26 05:20:00|1241.44|1240.24|1242.68|1241.48|1243.29|1242.09|1241.07|1239.87|0
1740547500000|2025-02-26 05:25:00|1242.43|1241.23|1242.37|1241.17|1242.92|1241.72|1242.13|1240.93|0
1740547800000|2025-02-26 05:30:00|1242.62|1241.42|1242.13|1240.93|1242.62|1241.42|1241.39|1240.19|0
1740548100000|2025-02-26 05:35:00|1242.37|1241.17|1243.12|1241.92|1243.12|1241.92|1242.25|1241.05|0
1740548400000|2025-02-26 05:40:00|1242.87|1241.67|1244.11|1242.91|1244.11|1242.91|1242.87|1241.67|0
1740548700000|2025-02-26 05:45:00|1243.98|1242.78|1243.62|1242.42|1244.12|1242.92|1243.37|1242.17|0
1740549000000|2025-02-26 05:50:00|1243.87|1242.67|1243.87|1242.67|1244.12|1242.92|1243.62|1242.42|0
1740549300000|2025-02-26 05:55:00|1244.11|1242.91|1244.12|1242.92|1244.12|1242.92|1243.87|1242.67|0
1740549600000|2025-02-26 06:00:00|1243.87|1242.67|1244.37|1243.17|1244.61|1243.41|1243.87|1242.67|0
1740549900000|2025-02-26 06:05:00|1244.49|1243.29|1244.13|1242.93|1244.62|1243.42|1244.12|1242.92|0
1740550200000|2025-02-26 06:10:00|1244.37|1243.17|1243.13|1241.93|1244.37|1243.17|1243.13|1241.93|0
1740550500000|2025-02-26 06:15:00|1243.37|1242.17|1242.63|1241.43|1243.88|1242.68|1242.39|1241.19|0
1740550800000|2025-02-26 06:20:00|1242.51|1241.31|1242.14|1240.94|1242.75|1241.55|1241.39|1240.19|0
1740551100000|2025-02-26 06:25:00|1241.89|1240.69|1242.14|1240.94|1242.62|1241.42|1241.88|1240.68|0
1740551400000|2025-02-26 06:30:00|1242.26|1241.06|1241.64|1240.44|1242.38|1241.18|1241.63|1240.43|0
1740551700000|2025-02-26 06:35:00|1242.13|1240.93|1241.39|1240.19|1242.37|1241.17|1241.14|1239.94|0
1740552000000|2025-02-26 06:40:00|1241.64|1240.44|1241.9|1240.7|1241.91|1240.71|1241.11|1239.91|0
1740552300000|2025-02-26 06:45:00|1242.39|1241.19|1243.16|1241.96|1243.4|1242.2|1242.39|1241.19|0
1740552600000|2025-02-26 06:50:00|1242.91|1241.71|1243.16|1241.96|1243.4|1242.2|1242.42|1241.22|0
1740552900000|2025-02-26 06:55:00|1243.4|1242.2|1243.16|1241.96|1243.4|1242.2|1242.63|1241.43|0
1740553200000|2025-02-26 07:00:00|1242.91|1241.71|1241.4|1240.2|1243.16|1241.96|1240.42|1239.22|0
1740553500000|2025-02-26 07:05:00|1241.41|1240.21|1243.4|1242.2|1243.4|1242.2|1241.16|1239.96|0
1740553800000|2025-02-26 07:10:00|1243.41|1242.21|1243.16|1241.96|1243.7|1242.5|1242.78|1241.58|0
1740554100000|2025-02-26 07:15:00|1242.67|1241.47|1243.78|1242.58|1243.91|1242.71|1242.16|1240.96|0
1740554400000|2025-02-26 07:20:00|1243.66|1242.46|1244.41|1243.21|1244.65|1243.45|1243.41|1242.21|0
1740554700000|2025-02-26 07:25:00|1244.16|1242.96|1244.9|1243.7|1244.9|1243.7|1243.16|1241.96|0
1740555000000|2025-02-26 07:30:00|1244.65|1243.45|1242.73|1241.53|1245.15|1243.95|1242.73|1241.53|0
1740555300000|2025-02-26 07:35:00|1242.71|1241.51|1241.69|1240.49|1242.96|1241.76|1241.41|1240.21|0
1740555600000|2025-02-26 07:40:00|1241.68|1240.48|1243.66|1242.46|1244.19|1242.99|1241.44|1240.24|0
1740555900000|2025-02-26 07:45:00|1243.91|1242.71|1242.71|1241.51|1244.43|1243.23|1242.45|1241.25|0
1740556200000|2025-02-26 07:50:00|1242.66|1241.46|1242.66|1241.46|1242.94|1241.74|1241.7|1240.5|0
1740556500000|2025-02-26 07:55:00|1242.91|1241.71|1242.94|1241.74|1243.18|1241.98|1242.42|1241.22|0
1740556800000|2025-02-26 08:00:00|1242.91|1241.71|1243.58|1242.38|1244.2|1243|1242.23|1241.03|0
1740557100000|2025-02-26 08:05:00|1243.47|1242.27|1243.95|1242.75|1243.95|1242.75|1242.22|1241.02|0
1740557400000|2025-02-26 08:10:00|1243.71|1242.51|1242.23|1241.03|1244.71|1243.51|1242.23|1241.03|0
1740557700000|2025-02-26 08:15:00|1242.48|1241.28|1241.74|1240.54|1242.74|1241.54|1241.26|1240.06|0
1740558000000|2025-02-26 08:20:00|1241.5|1240.3|1243.1|1241.9|1243.23|1242.03|1240.76|1239.56|0
1740558300000|2025-02-26 08:25:00|1243.23|1242.03|1241.74|1240.54|1243.24|1242.04|1240.25|1239.05|0
1740558600000|2025-02-26 08:30:00|1242.72|1241.52|1243.24|1242.04|1244.73|1243.53|1241.49|1240.29|0
1740558900000|2025-02-26 08:35:00|1243|1241.8|1243.21|1242.01|1243.98|1242.78|1242.49|1241.29|0
1740559200000|2025-02-26 08:40:00|1242.48|1241.28|1241.75|1240.55|1242.73|1241.53|1241.5|1240.3|0
1740559500000|2025-02-26 08:45:00|1241.5|1240.3|1241.74|1240.54|1241.99|1240.79|1240.75|1239.55|0
1740559800000|2025-02-26 08:50:00|1241.99|1240.79|1244.74|1243.54|1244.74|1243.54|1241.99|1240.79|0
1740560100000|2025-02-26 08:55:00|1244.98|1243.78|1245.95|1244.75|1245.95|1244.75|1244.34|1243.14|0
1740560400000|2025-02-26 09:00:00|1245.71|1244.51|1246.71|1245.51|1246.96|1245.76|1244.97|1243.77|0
1740560700000|2025-02-26 09:05:00|1246.96|1245.76|1245.97|1244.77|1246.96|1245.76|1245.96|1244.76|0
1740561000000|2025-02-26 09:10:00|1245.84|1244.64|1247.2|1246|1247.2|1246|1245.21|1244.01|0
1740561300000|2025-02-26 09:15:00|1247.7|1246.5|1251.62|1250.42|1251.62|1250.42|1247.7|1246.5|0
1740561600000|2025-02-26 09:20:00|1251.37|1250.17|1251.25|1250.05|1251.87|1250.67|1249.88|1248.68|0
1740561900000|2025-02-26 09:25:00|1251.13|1249.93|1249.88|1248.68|1251.13|1249.93|1249.63|1248.43|0
1740562200000|2025-02-26 09:30:00|1249.63|1248.43|1249.13|1247.93|1249.87|1248.67|1248.14|1246.94|0
1740562500000|2025-02-26 09:35:00|1248.89|1247.69|1248.88|1247.68|1249.37|1248.17|1248.14|1246.94|0
1740562800000|2025-02-26 09:40:00|1248.89|1247.69|1248.13|1246.93|1248.89|1247.69|1246.67|1245.47|0
1740563100000|2025-02-26 09:45:00|1248|1246.8|1248.14|1246.94|1248.37|1247.17|1247.39|1246.19|0
1740563400000|2025-02-26 09:50:00|1248.63|1247.43|1247.89|1246.69|1249.13|1247.93|1247.65|1246.45|0
1740563700000|2025-02-26 09:55:00|1247.64|1246.44|1247.39|1246.19|1248.63|1247.43|1247.02|1245.82|0
1740564000000|2025-02-26 10:00:00|1247.51|1246.31|1249.37|1248.17|1249.37|1248.17|1247.26|1246.06|0
1740564300000|2025-02-26 10:05:00|1249.36|1248.16|1249.88|1248.68|1251.37|1250.17|1249.36|1248.16|0
1740564600000|2025-02-26 10:10:00|1249.64|1248.44|1247.39|1246.19|1249.64|1248.44|1247.39|1246.19|0
1740564900000|2025-02-26 10:15:00|1246.9|1245.7|1247.76|1246.56|1248.67|1247.47|1246.2|1245|0
1740565200000|2025-02-26 10:20:00|1247.64|1246.44|1248.38|1247.18|1248.38|1247.18|1246.9|1245.7|0
1740565500000|2025-02-26 10:25:00|1248.39|1247.19|1248.14|1246.94|1248.39|1247.19|1247.9|1246.7|0
1740565800000|2025-02-26 10:30:00|1248.63|1247.43|1247.68|1246.48|1248.63|1247.43|1247.15|1245.95|0
1740566100000|2025-02-26 10:35:00|1247.44|1246.24|1247.51|1246.31|1248.67|1247.47|1247.15|1245.95|0
1740566400000|2025-02-26 10:40:00|1248.38|1247.18|1249.38|1248.18|1249.38|1248.18|1247.9|1246.7|0
1740566700000|2025-02-26 10:45:00|1249.87|1248.67|1250.37|1249.17|1250.88|1249.68|1249.63|1248.43|0
1740567000000|2025-02-26 10:50:00|1250.12|1248.92|1250.11|1248.91|1251.11|1249.91|1249.62|1248.42|0
1740567300000|2025-02-26 10:55:00|1250.23|1249.03|1250.13|1248.93|1250.23|1249.03|1249.37|1248.17|0
1740567600000|2025-02-26 11:00:00|1249.15|1247.95|1250.88|1249.68|1251.13|1249.93|1248.4|1247.2|0
1740567900000|2025-02-26 11:05:00|1250.76|1249.56|1251.38|1250.18|1251.38|1250.18|1250.51|1249.31|0
1740568200000|2025-02-26 11:10:00|1250.76|1249.56|1251.38|1250.18|1251.87|1250.67|1250.39|1249.19|0
1740568500000|2025-02-26 11:15:00|1251.63|1250.43|1251.86|1250.66|1252.61|1251.41|1251.61|1250.41|0
1740568800000|2025-02-26 11:20:00|1251.87|1250.67|1250.63|1249.43|1251.87|1250.67|1250.14|1248.94|0
1740569100000|2025-02-26 11:25:00|1250.88|1249.68|1249.39|1248.19|1250.88|1249.68|1249.15|1247.95|0
1740569400000|2025-02-26 11:30:00|1249.89|1248.69|1250.89|1249.69|1251.38|1250.18|1249.64|1248.44|0
1740569700000|2025-02-26 11:35:00|1251.14|1249.94|1252.35|1251.15|1252.35|1251.15|1250.76|1249.56|0
1740570000000|2025-02-26 11:40:00|1252.6|1251.4|1252.85|1251.65|1252.85|1251.65|1251.62|1250.42|0
1740570300000|2025-02-26 11:45:00|1252.35|1251.15|1251.36|1250.16|1252.36|1251.16|1251.36|1250.16|0
1740570600000|2025-02-26 11:50:00|1250.87|1249.67|1246.91|1245.71|1250.89|1249.69|1246.78|1245.58|0
1740570900000|2025-02-26 11:55:00|1246.95|1245.75|1245.73|1244.53|1246.95|1245.75|1243.37|1242.17|0
1740571200000|2025-02-26 12:00:00|1246.34|1245.14|1245.23|1244.03|1246.34|1245.14|1244.98|1243.78|0
1740571500000|2025-02-26 12:05:00|1245.72|1244.52|1247.73|1246.53|1248.96|1247.76|1245.48|1244.28|0
1740571800000|2025-02-26 12:10:00|1247.98|1246.78|1248.47|1247.27|1248.47|1247.27|1245.98|1244.78|0
1740572100000|2025-02-26 12:15:00|1248.43|1247.23|1247.49|1246.29|1249.16|1247.96|1247.44|1246.24|0
1740572400000|2025-02-26 12:20:00|1247.48|1246.28|1248.97|1247.77|1248.97|1247.77|1247.48|1246.28|0
1740572700000|2025-02-26 12:25:00|1248.93|1247.73|1246.98|1245.78|1249.41|1248.21|1246.74|1245.54|0
1740573000000|2025-02-26 12:30:00|1247.23|1246.03|1248.68|1247.48|1249.18|1247.98|1246.98|1245.78|0
1740573300000|2025-02-26 12:35:00|1249.17|1247.97|1249.18|1247.98|1249.42|1248.22|1248.43|1247.23|0
1740573600000|2025-02-26 12:40:00|1249.42|1248.22|1248.47|1247.27|1249.42|1248.22|1247.44|1246.24|0
1740573900000|2025-02-26 12:45:00|1248.43|1247.23|1244|1242.8|1248.47|1247.27|1244|1242.8|0
1740574200000|2025-02-26 12:50:00|1244.49|1243.29|1243.52|1242.32|1245.24|1244.04|1241.03|1239.83|0
1740574500000|2025-02-26 12:55:00|1244.01|1242.81|1245.37|1244.17|1246.51|1245.31|1243.52|1242.32|0
1740574800000|2025-02-26 13:00:00|1245.36|1244.16|1244.23|1243.03|1247.72|1246.52|1243.01|1241.81|0
1740575100000|2025-02-26 13:05:00|1243.98|1242.78|1243.75|1242.55|1245.48|1244.28|1243.75|1242.55|0
1740575400000|2025-02-26 13:10:00|1244.73|1243.53|1248.23|1247.03|1248.23|1247.03|1244.5|1243.3|0
1740575700000|2025-02-26 13:15:00|1248.47|1247.27|1247.49|1246.29|1248.47|1247.27|1247.24|1246.04|0
1740576000000|2025-02-26 13:20:00|1247.48|1246.28|1251.15|1249.95|1251.66|1250.46|1247.48|1246.28|0
1740576300000|2025-02-26 13:25:00|1250.9|1249.7|1252.64|1251.44|1252.64|1251.44|1249.91|1248.71|0
1740576600000|2025-02-26 13:30:00|1253.14|1251.94|1252.89|1251.69|1253.64|1252.44|1251.65|1250.45|0
1740576900000|2025-02-26 13:35:00|1252.65|1251.45|1251.14|1249.94|1252.65|1251.45|1250.41|1249.21|0
1740577200000|2025-02-26 13:40:00|1251.64|1250.44|1247.47|1246.27|1251.89|1250.69|1247.47|1246.27|0
1740577500000|2025-02-26 13:45:00|1247.71|1246.51|1244.24|1243.04|1248.7|1247.5|1243.76|1242.56|0
1740577800000|2025-02-26 13:50:00|1244.25|1243.05|1243.26|1242.06|1244.25|1243.05|1241.04|1239.84|0
1740578100000|2025-02-26 13:55:00|1242.77|1241.57|1242.65|1241.45|1242.77|1241.57|1240.27|1239.07|0
1740578400000|2025-02-26 14:00:00|1242.77|1241.57|1244.27|1243.07|1246.02|1244.82|1241.54|1240.34|0
1740578700000|2025-02-26 14:05:00|1244.76|1243.56|1245.48|1244.28|1246.24|1245.04|1243.75|1242.55|0
1740579000000|2025-02-26 14:10:00|1245.5|1244.3|1241.03|1239.83|1245.5|1244.3|1240.54|1239.34|0
1740579300000|2025-02-26 14:15:00|1241.52|1240.32|1241.76|1240.56|1242.64|1241.44|1236.12|1234.92|0
1740579600000|2025-02-26 14:20:00|1241.77|1240.57|1239.66|1238.46|1243.02|1241.82|1239.66|1238.46|0
1740579900000|2025-02-26 14:25:00|1238.31|1237.11|1238.71|1236.31|1240.43|1238.03|1236.25|1233.85|0
1740580200000|2025-02-26 14:30:00|1237.97|1235.57|1229.76|1228.56|1237.97|1235.57|1228.67|1227.47|0
1740580500000|2025-02-26 14:35:00|1230.25|1229.05|1241.71|1240.51|1242.2|1241|1229.48|1228.28|0
1740580800000|2025-02-26 14:40:00|1241.46|1240.26|1235.82|1234.62|1241.71|1240.51|1230.98|1229.78|0
1740581100000|2025-02-26 14:45:00|1236.56|1235.36|1249.01|1247.81|1249.01|1247.81|1234.06|1232.86|0
1740581400000|2025-02-26 14:50:00|1249.26|1248.06|1253.93|1252.73|1254.42|1253.22|1248.26|1247.06|0
1740581700000|2025-02-26 14:55:00|1254.92|1253.72|1254.42|1253.22|1254.92|1253.72|1247.75|1246.55|0
1740582000000|2025-02-26 15:00:00|1254.18|1252.98|1255.12|1253.92|1257.12|1255.92|1252.22|1251.02|0
1740582300000|2025-02-26 15:05:00|1254.88|1253.68|1257.35|1256.15|1257.35|1256.15|1249.96|1248.76|0
1740582600000|2025-02-26 15:10:00|1257.59|1256.39|1262.72|1261.52|1263.95|1262.75|1256.09|1254.89|0
1740582900000|2025-02-26 15:15:00|1262.97|1261.77|1267.86|1266.66|1268.86|1267.66|1259.98|1258.78|0
1740583200000|2025-02-26 15:20:00|1267.62|1266.42|1263.17|1261.97|1269.6|1268.4|1261.44|1260.24|0
1740583500000|2025-02-26 15:25:00|1263.2|1262|1255.57|1254.37|1265.42|1264.22|1254.34|1253.14|0
1740583800000|2025-02-26 15:30:00|1256.56|1255.36|1259.98|1258.78|1263.71|1262.51|1256.55|1255.35|0
1740584100000|2025-02-26 15:35:00|1260.72|1259.52|1259.48|1258.28|1266.41|1265.21|1258.04|1256.84|0
1740584400000|2025-02-26 15:40:00|1258.98|1257.78|1264.88|1263.68|1267.49|1266.29|1258.98|1257.78|0
1740584700000|2025-02-26 15:45:00|1264.63|1263.43|1264.87|1263.67|1266.34|1265.14|1262.43|1261.23|0
1740585000000|2025-02-26 15:50:00|1264.62|1263.42|1265.07|1263.87|1268.82|1267.62|1260.19|1258.99|0
1740585300000|2025-02-26 15:55:00|1263.1|1261.9|1265.33|1264.13|1266.31|1265.11|1262.86|1261.66|0
1740585600000|2025-02-26 16:00:00|1265.34|1264.14|1268.31|1267.11|1271.03|1269.83|1265.33|1264.13|0
1740585900000|2025-02-26 16:05:00|1268.29|1267.09|1270.46|1269.26|1271.7|1270.5|1267.06|1265.86|0
1740586200000|2025-02-26 16:10:00|1271.45|1270.25|1271.69|1270.49|1272.44|1271.24|1269.46|1268.26|0
1740586500000|2025-02-26 16:15:00|1271.19|1269.99|1269.94|1268.74|1271.68|1270.48|1269.2|1268|0
1740586800000|2025-02-26 16:20:00|1270.19|1268.99|1267.99|1266.79|1271.67|1270.47|1265.29|1264.09|0
1740587100000|2025-02-26 16:25:00|1268.48|1267.28|1264.48|1263.28|1268.49|1267.29|1264.48|1263.28|0
1740587400000|2025-02-26 16:30:00|1263.99|1262.79|1262.27|1261.07|1264|1262.8|1259.06|1257.86|0
1740587700000|2025-02-26 16:35:00|1264|1262.8|1269.67|1268.47|1270.66|1269.46|1263.72|1262.52|0
1740588000000|2025-02-26 16:40:00|1269.42|1268.22|1264|1262.8|1270.9|1269.7|1260.06|1258.86|0
1740588300000|2025-02-26 16:45:00|1265.97|1264.77|1265|1263.8|1266.25|1265.05|1264|1262.8|0
1740588600000|2025-02-26 16:50:00|1265.25|1264.05|1268.48|1267.28|1269.96|1268.76|1264.76|1263.56|0
1740588900000|2025-02-26 16:55:00|1267.24|1266.04|1256.86|1255.66|1267.74|1266.54|1255.36|1254.16|0
1740589200000|2025-02-26 17:00:00|1256.85|1255.65|1262.03|1260.83|1262.03|1260.83|1253.89|1252.69|0
1740589500000|2025-02-26 17:05:00|1262.04|1260.84|1261.58|1260.38|1266.76|1265.56|1261.05|1259.85|0
1740589800000|2025-02-26 17:10:00|1261.57|1260.37|1267.5|1266.3|1267.76|1266.56|1261.57|1260.37|0
1740590100000|2025-02-26 17:15:00|1267.25|1266.05|1263.08|1261.88|1270.72|1269.52|1259.36|1258.16|0
1740590400000|2025-02-26 17:20:00|1263.07|1261.87|1260.86|1259.66|1264.32|1263.12|1257.65|1256.45|0
1740590700000|2025-02-26 17:25:00|1260.85|1259.65|1263.07|1261.87|1264.05|1262.85|1258.13|1256.93|0
1740591000000|2025-02-26 17:30:00|1263.31|1262.11|1255.41|1254.21|1264.79|1263.59|1255.41|1254.21|0
1740591300000|2025-02-26 17:35:00|1256.4|1255.2|1249.73|1248.53|1256.4|1255.2|1249.71|1248.51|0
1740591600000|2025-02-26 17:40:00|1248.99|1247.79|1251.44|1250.24|1251.44|1250.24|1245.26|1244.06|0
1740591900000|2025-02-26 17:45:00|1250.21|1249.01|1246.76|1245.56|1250.91|1249.71|1245|1243.8|0
1740592200000|2025-02-26 17:50:00|1246.78|1245.58|1240.4|1239.2|1246.78|1245.58|1235.45|1234.25|0
1740592500000|2025-02-26 17:55:00|1240.65|1239.45|1233.67|1232.23|1240.65|1239.45|1228.98|1227.54|0
1740592800000|2025-02-26 18:00:00|1233.69|1232.25|1230.98|1229.54|1234.92|1233.48|1228.75|1227.31|0
1740593100000|2025-02-26 18:05:00|1230.96|1229.52|1230.99|1229.55|1231.97|1230.53|1226.77|1225.33|0
1740593400000|2025-02-26 18:10:00|1232.22|1230.78|1231.68|1230.24|1234.17|1232.73|1227.21|1225.77|0
1740593700000|2025-02-26 18:15:00|1231.7|1230.26|1228.52|1227.08|1231.7|1230.26|1223.31|1221.87|0
1740594000000|2025-02-26 18:20:00|1228.49|1227.05|1230.17|1228.73|1232.88|1231.44|1226.51|1225.07|0
1740594300000|2025-02-26 18:25:00|1229.92|1228.48|1216.93|1215.13|1229.92|1228.48|1216.15|1214.35|0
1740594600000|2025-02-26 18:30:00|1216.88|1215.08|1221.29|1219.04|1223.55|1221.3|1216.88|1215.08|0
1740594900000|2025-02-26 18:35:00|1220.8|1218.55|1215.11|1212.86|1221.79|1219.54|1215.11|1212.86|0
1740595200000|2025-02-26 18:40:00|1215.12|1212.87|1213.67|1211.42|1217.36|1215.11|1210.49|1208.24|0
1740595500000|2025-02-26 18:45:00|1214.4|1212.15|1209.69|1207.44|1216.38|1214.13|1208.98|1206.73|0
1740595800000|2025-02-26 18:50:00|1209.7|1207.45|1208.46|1206.21|1211.42|1209.17|1205.48|1203.23|0
1740596100000|2025-02-26 18:55:00|1208.44|1206.19|1204.52|1202.27|1209.2|1206.95|1199.31|1197.06|0
1740596400000|2025-02-26 19:00:00|1203.78|1201.53|1203.22|1200.97|1210.16|1207.91|1200.32|1198.07|0
1740596700000|2025-02-26 19:05:00|1203.26|1201.01|1199.58|1197.33|1203.26|1201.01|1196.91|1194.66|0
1740597000000|2025-02-26 19:10:00|1199.6|1197.35|1203.74|1201.49|1204.26|1202.01|1198.6|1196.35|0
1740597300000|2025-02-26 19:15:00|1202.51|1200.26|1207.93|1205.68|1207.93|1205.68|1198.09|1195.84|0
1740597600000|2025-02-26 19:20:00|1207.86|1205.61|1212.24|1209.99|1215.97|1213.72|1206.87|1204.62|0
1740597900000|2025-02-26 19:25:00|1212.26|1210.01|1211.5|1209.25|1215.7|1213.45|1210.78|1208.53|0
1740598200000|2025-02-26 19:30:00|1211.48|1209.23|1216.23|1213.98|1216.23|1213.98|1210|1207.75|0
1740598500000|2025-02-26 19:35:00|1216.47|1214.22|1218.61|1216.36|1218.62|1216.37|1214.9|1212.65|0
1740598800000|2025-02-26 19:40:00|1217.38|1215.13|1218.6|1216.35|1222.83|1220.58|1216.9|1214.65|0
1740599100000|2025-02-26 19:45:00|1218.84|1216.59|1217.88|1215.63|1222.35|1220.1|1217.38|1215.13|0
1740599400000|2025-02-26 19:50:00|1217.38|1215.13|1216.9|1214.65|1218.59|1216.34|1214.66|1212.41|0
1740599700000|2025-02-26 19:55:00|1217.14|1214.89|1204.4|1202.15|1217.14|1214.89|1203.87|1201.62|0
1740600000000|2025-02-26 20:00:00|1205.14|1202.89|1204.42|1202.17|1209.36|1207.11|1202.91|1200.66|0
1740600300000|2025-02-26 20:05:00|1204.41|1202.16|1211.26|1209.01|1212.01|1209.76|1204.41|1202.16|0
1740600600000|2025-02-26 20:10:00|1212.24|1209.99|1210.03|1207.78|1214.25|1212|1209.55|1207.3|0
1740600900000|2025-02-26 20:15:00|1210.02|1207.77|1211.46|1209.21|1211.53|1209.28|1207.81|1205.56|0
1740601200000|2025-02-26 20:20:00|1212.2|1209.95|1214.66|1212.41|1215.9|1213.65|1208.04|1205.79|0
1740601500000|2025-02-26 20:25:00|1213.92|1211.67|1213.43|1211.18|1216.85|1214.6|1213.43|1211.18|0
1740601800000|2025-02-26 20:30:00|1212.94|1210.69|1214.9|1212.65|1215.9|1213.65|1209.22|1206.97|0
1740602100000|2025-02-26 20:35:00|1214.91|1212.66|1217.64|1215.39|1217.89|1215.64|1211.96|1209.71|0
1740602400000|2025-02-26 20:40:00|1217.66|1215.41|1226.65|1224.7|1226.65|1224.7|1216.15|1213.9|0
1740602700000|2025-02-26 20:45:00|1226.62|1224.67|1225.84|1223.89|1230.06|1228.11|1222.64|1220.69|0
1740603000000|2025-02-26 20:50:00|1226.08|1224.13|1224.54|1222.59|1226.08|1224.13|1220.62|1218.67|0
1740603300000|2025-02-26 20:55:00|1226.51|1224.56|1221.02|1219.07|1226.51|1224.56|1214.62|1212.67|0
1740603600000|2025-02-26 21:00:00|1221.04|1219.09|1224.08|1222.13|1227.95|1226|1217.99|1216.04|0
1740603900000|2025-02-26 21:05:00|1223.95|1222|1228.05|1226.1|1228.05|1226.1|1223.95|1222|0
1740604200000|2025-02-26 21:10:00|1227.8|1225.85|1225.27|1223.32|1230.73|1228.78|1225.27|1223.32|0
1740604500000|2025-02-26 21:15:00|1225.28|1223.33|1226.25|1224.3|1228.11|1226.16|1224.72|1222.77|0
1740604800000|2025-02-26 21:20:00|1226.26|1224.31|1227.16|1225.21|1243.74|1241.79|1215.55|1213.6|0
1740605100000|2025-02-26 21:25:00|1227.14|1225.19|1221.87|1219.92|1230.24|1228.29|1220.3|1218.35|0
1740605400000|2025-02-26 21:30:00|1221.89|1219.94|1218.41|1216.46|1225.31|1223.36|1216.93|1214.98|0
1740606000000|2025-02-26 21:40:00|1228.03|1226.08|1228.03|1226.08|1228.03|1226.08|1228.03|1226.08|0
1740606300000|2025-02-26 21:45:00|1229.38|1227.43|1229.28|1227.33|1229.56|1227.61|1228.77|1226.82|0
1740606600000|2025-02-26 21:50:00|1229.44|1227.49|1236.89|1234.94|1236.89|1234.94|1228.97|1227.02|0
1740606900000|2025-02-26 21:55:00|1237.67|1235.72|1239.74|1237.34|1241.46|1238.34|1237.67|1235.49|0
1740607200000|2025-02-26 22:00:00|1239.12|1236.72|1239.9|1237.5|1240.53|1238.13|1238.03|1235.63|0
1740607500000|2025-02-26 22:05:00|1239.55|1237.15|1241.39|1238.99|1241.57|1239.17|1239.33|1236.93|0
1740607800000|2025-02-26 22:10:00|1241.49|1239.09|1239.51|1237.11|1242.5|1240.1|1239.51|1237.11|0
1740608100000|2025-02-26 22:15:00|1239.62|1237.22|1237.89|1235.49|1239.66|1237.26|1237.39|1234.99|0
1740608400000|2025-02-26 22:20:00|1238.07|1235.67|1235.79|1233.39|1239.04|1236.64|1235.36|1232.96|0
1740608700000|2025-02-26 22:25:00|1235.9|1233.5|1237.2|1234.8|1237.34|1234.94|1234.93|1232.53|0
1740609000000|2025-02-26 22:30:00|1236.51|1234.11|1237.27|1234.87|1237.85|1235.45|1235.97|1233.57|0
1740609300000|2025-02-26 22:35:00|1237.02|1234.62|1236.95|1234.55|1237.02|1234.62|1236.62|1234.22|0
1740609600000|2025-02-26 22:40:00|1237.13|1234.73|1236.59|1234.19|1237.45|1235.05|1235.97|1233.57|0
1740609900000|2025-02-26 22:45:00|1236.62|1234.22|1235.11|1232.71|1236.76|1234.36|1235.11|1232.71|0
1740610200000|2025-02-26 22:50:00|1235.72|1233.32|1235.96|1233.56|1236.05|1233.65|1235.14|1232.74|0
1740610500000|2025-02-26 22:55:00|1235.88|1233.48|1232.21|1229.81|1235.88|1233.48|1232.17|1229.77|0
1740610800000|2025-02-26 23:00:00|1229.86|1227.46|1229.36|1226.96|1233.44|1231.04|1227.76|1225.36|0
1740611100000|2025-02-26 23:05:00|1229.24|1226.84|1230.23|1227.83|1232.08|1229.68|1228.26|1225.86|0
1740611400000|2025-02-26 23:10:00|1230.48|1228.08|1226.04|1223.64|1230.97|1228.57|1225.79|1223.39|0
1740611700000|2025-02-26 23:15:00|1226.28|1223.88|1229.49|1227.09|1229.98|1227.58|1225.54|1223.14|0
1740612000000|2025-02-26 23:20:00|1228.75|1226.35|1220.85|1218.45|1229.24|1226.84|1217.4|1215|0
1740612300000|2025-02-26 23:25:00|1221.1|1218.7|1223.07|1220.67|1224.18|1221.78|1220.48|1218.08|0
1740612600000|2025-02-26 23:30:00|1223.81|1221.41|1225.54|1223.14|1226.53|1224.13|1223.07|1220.67|0
1740612900000|2025-02-26 23:35:00|1225.79|1223.39|1225.41|1223.01|1226.03|1223.63|1222.83|1220.43|0
1740613200000|2025-02-26 23:40:00|1225.29|1222.89|1222.33|1219.93|1226.03|1223.63|1222.08|1219.68|0
1740613500000|2025-02-26 23:45:00|1222.45|1220.05|1227.02|1224.62|1227.26|1224.86|1222.45|1220.05|0
1740613800000|2025-02-26 23:50:00|1227.26|1224.86|1228.74|1226.34|1228.99|1226.59|1226.03|1223.63|0
1740614100000|2025-02-26 23:55:00|1228.99|1226.59|1228.25|1225.85|1228.99|1226.59|1226.77|1224.37|0
1740614400000|2025-02-27 00:00:00|1228.5|1226.1|1227.26|1224.86|1228.99|1226.59|1227.02|1224.62|0
1740614700000|2025-02-27 00:05:00|1227.51|1225.11|1226.03|1223.63|1231.7|1229.3|1225.04|1222.64|0
1740615000000|2025-02-27 00:10:00|1226.15|1223.75|1225.53|1223.13|1227.26|1224.86|1225.04|1222.64|0
1740615300000|2025-02-27 00:15:00|1225.9|1223.5|1223.56|1221.16|1226.27|1223.87|1222.08|1219.68|0
1740615600000|2025-02-27 00:20:00|1222.33|1219.93|1219.12|1216.72|1222.57|1220.17|1217.15|1214.75|0
1740615900000|2025-02-27 00:25:00|1218.62|1216.22|1219.73|1217.33|1219.86|1217.46|1215.91|1213.51|0
1740616200000|2025-02-27 00:30:00|1219.61|1217.21|1218.62|1216.22|1220.6|1218.2|1217.64|1215.24|0
1740616500000|2025-02-27 00:35:00|1218.13|1215.73|1219.12|1216.72|1220.35|1217.95|1216.9|1214.5|0
1740616800000|2025-02-27 00:40:00|1219.36|1216.96|1219.85|1217.45|1220.1|1217.7|1218.62|1216.22|0
1740617100000|2025-02-27 00:45:00|1220.1|1217.7|1219.11|1216.71|1221.09|1218.69|1218.37|1215.97|0
1740617400000|2025-02-27 00:50:00|1219.36|1216.96|1218.37|1215.97|1220.59|1218.19|1217.14|1214.74|0
1740617700000|2025-02-27 00:55:00|1218.13|1215.73|1214.43|1212.03|1218.13|1215.73|1214.18|1211.78|0
1740618000000|2025-02-27 01:00:00|1214.92|1212.52|1214.67|1212.27|1216.15|1213.75|1213.19|1210.79|0
1740618300000|2025-02-27 01:05:00|1214.43|1212.03|1212.7|1210.3|1214.43|1212.03|1211.34|1208.94|0
1740618600000|2025-02-27 01:10:00|1212.45|1210.05|1217.38|1214.98|1217.38|1214.98|1211.96|1209.56|0
1740618900000|2025-02-27 01:15:00|1217.63|1215.23|1219.16|1217.66|1219.16|1217.66|1216.97|1214.98|0
1740619200000|2025-02-27 01:20:00|1218.91|1217.41|1219.16|1217.66|1219.16|1217.66|1218.42|1216.92|0
1740619500000|2025-02-27 01:25:00|1218.67|1217.17|1219.66|1218.16|1221.28|1219.78|1218.67|1217.17|0
1740619800000|2025-02-27 01:30:00|1219.9|1218.4|1221.63|1220.13|1223.24|1221.74|1219.9|1218.4|0
1740620100000|2025-02-27 01:35:00|1221.88|1220.38|1221.38|1219.88|1223.24|1221.74|1220.14|1218.64|0
1740620400000|2025-02-27 01:40:00|1221.88|1220.38|1220.9|1219.4|1223.12|1221.62|1220.9|1219.4|0
1740620700000|2025-02-27 01:45:00|1221.14|1219.64|1221.14|1219.64|1221.88|1220.38|1220.65|1219.15|0
1740621000000|2025-02-27 01:50:00|1221.39|1219.89|1221.66|1220.16|1222.38|1220.88|1221.14|1219.64|0
1740621300000|2025-02-27 01:55:00|1222.15|1220.65|1219.92|1218.42|1222.15|1220.65|1219.92|1218.42|0
1740621600000|2025-02-27 02:00:00|1220.29|1218.79|1220.66|1219.16|1222.16|1220.66|1220.16|1218.66|0
1740621900000|2025-02-27 02:05:00|1220.9|1219.4|1220.66|1219.16|1220.91|1219.41|1218.42|1216.92|0
1740622200000|2025-02-27 02:10:00|1221.27|1219.77|1222.16|1220.66|1222.65|1221.15|1221.16|1219.66|0
1740622500000|2025-02-27 02:15:00|1222.4|1220.9|1224.65|1223.15|1224.65|1223.15|1221.42|1219.92|0
1740622800000|2025-02-27 02:20:00|1224.89|1223.39|1227.83|1226.33|1227.84|1226.34|1224.85|1223.35|0
1740623100000|2025-02-27 02:25:00|1227.84|1226.34|1229.04|1227.54|1230.3|1228.8|1227.84|1226.34|0
1740623400000|2025-02-27 02:30:00|1229.05|1227.55|1229.79|1228.29|1230.16|1228.66|1229.04|1227.54|0
1740623700000|2025-02-27 02:35:00|1229.55|1228.05|1230.05|1228.55|1230.91|1229.41|1229.17|1227.67|0
1740624000000|2025-02-27 02:40:00|1229.8|1228.3|1229.8|1228.3|1231.03|1229.53|1229.55|1228.05|0
1740624300000|2025-02-27 02:45:00|1229.55|1228.05|1228.08|1226.58|1229.55|1228.05|1226.83|1225.33|0
1740624600000|2025-02-27 02:50:00|1227.83|1226.33|1225.34|1223.84|1227.83|1226.33|1225.21|1223.71|0
1740624900000|2025-02-27 02:55:00|1225.33|1223.83|1224.6|1223.1|1225.35|1223.85|1223.62|1222.12|0
1740625200000|2025-02-27 03:00:00|1224.85|1223.35|1224.62|1223.12|1226.1|1224.6|1224.12|1222.62|0
1740625500000|2025-02-27 03:05:00|1224.73|1223.23|1225.36|1223.86|1225.61|1224.11|1224.61|1223.11|0
1740625800000|2025-02-27 03:10:00|1225.97|1224.47|1225.36|1223.86|1226.1|1224.6|1224.86|1223.36|0
1740626100000|2025-02-27 03:15:00|1225.11|1223.61|1225.1|1223.6|1225.61|1224.11|1224.13|1222.63|0
1740626400000|2025-02-27 03:20:00|1224.98|1223.48|1225.11|1223.61|1225.11|1223.61|1224.11|1222.61|0
1740626700000|2025-02-27 03:25:00|1225.23|1223.73|1225.61|1224.11|1226.35|1224.85|1225.11|1223.61|0
1740627000000|2025-02-27 03:30:00|1225.86|1224.36|1227.58|1226.08|1227.7|1226.2|1224.62|1223.12|0
1740627300000|2025-02-27 03:35:00|1227.33|1225.83|1227.34|1225.84|1229.3|1227.8|1227.32|1225.82|0
1740627600000|2025-02-27 03:40:00|1227.09|1225.59|1229.05|1227.55|1229.05|1227.55|1227.09|1225.59|0
1740627900000|2025-02-27 03:45:00|1228.31|1226.81|1227.7|1226.2|1228.82|1227.32|1227.34|1225.84|0
1740628200000|2025-02-27 03:50:00|1227.58|1226.08|1227.2|1225.7|1227.58|1226.08|1226.22|1224.72|0
1740628500000|2025-02-27 03:55:00|1227.21|1225.71|1222.63|1221.13|1227.33|1225.83|1222.63|1221.13|0
1740628800000|2025-02-27 04:00:00|1221.64|1220.14|1222.12|1220.62|1222.63|1221.13|1221.26|1219.76|0
1740629100000|2025-02-27 04:05:00|1222.37|1220.87|1221.62|1220.12|1223.12|1221.62|1221.15|1219.65|0
1740629400000|2025-02-27 04:10:00|1221.38|1219.88|1222.24|1220.74|1222.37|1220.87|1221.13|1219.63|0
1740629700000|2025-02-27 04:15:00|1222.13|1220.63|1221.38|1219.88|1222.62|1221.12|1221.38|1219.88|0
1740630000000|2025-02-27 04:20:00|1220.89|1219.39|1220.63|1219.13|1221.87|1220.37|1220.38|1218.88|0
1740630300000|2025-02-27 04:25:00|1221.12|1219.62|1221.13|1219.63|1221.62|1220.12|1220.39|1218.89|0
1740630600000|2025-02-27 04:30:00|1220.88|1219.38|1221.38|1219.88|1221.87|1220.37|1220.26|1218.76|0
1740630900000|2025-02-27 04:35:00|1220.88|1219.38|1222.37|1220.87|1222.37|1220.87|1220.88|1219.38|0
1740631200000|2025-02-27 04:40:00|1222.49|1220.99|1222|1220.5|1222.87|1221.37|1221.64|1220.14|0
1740631500000|2025-02-27 04:45:00|1222.13|1220.63|1223.12|1221.62|1223.12|1221.62|1222.13|1220.63|0
1740631800000|2025-02-27 04:50:00|1222.87|1221.37|1222.72|1221.22|1222.88|1221.38|1221.88|1220.38|0
1740632100000|2025-02-27 04:55:00|1222.11|1220.61|1224.1|1222.6|1224.1|1222.6|1222.11|1220.61|0
1740632400000|2025-02-27 05:00:00|1224.34|1222.84|1224.23|1222.73|1224.6|1223.1|1222.98|1221.48|0
1740632700000|2025-02-27 05:05:00|1224.6|1223.1|1227.56|1226.06|1227.81|1226.31|1224.6|1223.1|0
1740633000000|2025-02-27 05:10:00|1227.81|1226.31|1228.51|1227.01|1228.51|1227.01|1227.07|1225.57|0
1740633300000|2025-02-27 05:15:00|1228.26|1226.76|1231.48|1229.98|1231.74|1230.24|1228.26|1226.76|0
1740633600000|2025-02-27 05:20:00|1230.99|1229.49|1232.71|1231.21|1233.69|1232.19|1230.71|1229.21|0
1740633900000|2025-02-27 05:25:00|1233.45|1231.95|1233.93|1232.43|1234.19|1232.69|1233.19|1231.69|0
1740634200000|2025-02-27 05:30:00|1234.05|1232.55|1232.94|1231.44|1234.18|1232.68|1232.69|1231.19|0
1740634500000|2025-02-27 05:35:00|1233.18|1231.68|1233.43|1231.93|1233.43|1231.93|1232.69|1231.19|0
1740634800000|2025-02-27 05:40:00|1233.18|1231.68|1238.34|1236.84|1238.34|1236.84|1233.18|1231.68|0
1740635100000|2025-02-27 05:45:00|1238.59|1237.09|1239.05|1237.55|1239.58|1238.08|1238.22|1236.72|0
1740635400000|2025-02-27 05:50:00|1239.3|1237.8|1240.05|1238.55|1242.28|1240.78|1239.05|1237.55|0
1740635700000|2025-02-27 05:55:00|1239.8|1238.3|1239.05|1237.55|1240.04|1238.54|1238.3|1236.8|0
1740636000000|2025-02-27 06:00:00|1239.3|1237.8|1241.54|1240.04|1242.03|1240.53|1238.55|1237.05|0
1740636300000|2025-02-27 06:05:00|1241.79|1240.29|1241.04|1239.54|1241.79|1240.29|1240.55|1239.05|0
1740636600000|2025-02-27 06:10:00|1240.55|1239.05|1240.31|1238.81|1241.29|1239.79|1240.3|1238.8|0
1740636900000|2025-02-27 06:15:00|1240.3|1238.8|1242.55|1241.05|1243.54|1242.04|1240.3|1238.8|0
1740637200000|2025-02-27 06:20:00|1241.81|1240.31|1244.04|1242.54|1245.02|1243.52|1241.81|1240.31|0
1740637500000|2025-02-27 06:25:00|1244.29|1242.79|1244.29|1242.79|1244.79|1243.29|1244.02|1242.52|0
1740637800000|2025-02-27 06:30:00|1243.3|1241.8|1242.79|1241.29|1244.29|1242.79|1242.3|1240.8|0
1740638100000|2025-02-27 06:35:00|1242.54|1241.04|1242.05|1240.55|1243.29|1241.79|1241.05|1239.55|0
1740638400000|2025-02-27 06:40:00|1242.3|1240.8|1243.29|1241.79|1243.54|1242.04|1241.8|1240.3|0
1740638700000|2025-02-27 06:45:00|1243.54|1242.04|1243.41|1241.91|1244.53|1243.03|1243.04|1241.54|0
1740639000000|2025-02-27 06:50:00|1243.29|1241.79|1241.05|1239.55|1243.54|1242.04|1240.55|1239.05|0
1740639300000|2025-02-27 06:55:00|1240.8|1239.3|1243.05|1241.55|1243.79|1242.29|1240.56|1239.06|0
1740639600000|2025-02-27 07:00:00|1242.8|1241.3|1242.06|1240.56|1244.03|1242.53|1242.06|1240.56|0
1740639900000|2025-02-27 07:05:00|1242.55|1241.05|1242.92|1241.42|1244.53|1243.03|1242.55|1241.05|0
1740640200000|2025-02-27 07:10:00|1242.8|1241.3|1244.79|1243.29|1245.28|1243.78|1242.55|1241.05|0
1740640500000|2025-02-27 07:15:00|1246.03|1244.53|1248.26|1246.76|1248.75|1247.25|1245.79|1244.29|0
1740640800000|2025-02-27 07:20:00|1248.5|1247|1250.25|1248.75|1250.25|1248.75|1248.01|1246.51|0
1740641100000|2025-02-27 07:25:00|1250.49|1248.99|1248.27|1246.77|1251.36|1249.86|1248.27|1246.77|0
1740641400000|2025-02-27 07:30:00|1248.02|1246.52|1250|1248.5|1250.61|1249.11|1248.01|1246.51|0
1740641700000|2025-02-27 07:35:00|1249.87|1248.37|1250.63|1249.13|1251.87|1250.37|1249.87|1248.37|0
1740642000000|2025-02-27 07:40:00|1249.77|1248.27|1249.77|1248.27|1251.25|1249.75|1249.76|1248.26|0
1740642300000|2025-02-27 07:45:00|1249.76|1248.26|1246.77|1245.27|1250.75|1249.25|1246.77|1245.27|0
1740642600000|2025-02-27 07:50:00|1247.02|1245.52|1246.78|1245.28|1248.51|1247.01|1246.76|1245.26|0
1740642900000|2025-02-27 07:55:00|1246.76|1245.26|1243.56|1242.06|1247.26|1245.76|1243.56|1242.06|0
1740643200000|2025-02-27 08:00:00|1242.82|1241.32|1242.82|1241.32|1243.05|1241.55|1239.56|1238.06|0
1740643500000|2025-02-27 08:05:00|1241.83|1240.33|1242.83|1241.33|1244.07|1242.57|1241.09|1239.59|0
1740643800000|2025-02-27 08:10:00|1242.84|1241.34|1241.6|1240.1|1243.58|1242.08|1240.11|1238.61|0
1740644100000|2025-02-27 08:15:00|1241.35|1239.85|1242.6|1241.1|1242.6|1241.1|1240.86|1239.36|0
1740644400000|2025-02-27 08:20:00|1242.47|1240.97|1247.31|1245.81|1247.31|1245.81|1241.36|1239.86|0
1740644700000|2025-02-27 08:25:00|1247.07|1245.57|1244.34|1242.84|1247.56|1246.06|1244.34|1242.84|0
1740645000000|2025-02-27 08:30:00|1244.83|1243.33|1247.43|1245.93|1248.81|1247.31|1244.83|1243.33|0
1740645300000|2025-02-27 08:35:00|1247.31|1245.81|1249.56|1248.06|1250.05|1248.55|1247.31|1245.81|0
1740645600000|2025-02-27 08:40:00|1249.07|1247.57|1249.26|1247.76|1250.17|1248.67|1249.04|1247.54|0
1740645900000|2025-02-27 08:45:00|1249.27|1247.77|1249.76|1248.26|1250.26|1248.76|1248.89|1247.39|0
1740646200000|2025-02-27 08:50:00|1249.51|1248.01|1250.01|1248.51|1250.75|1249.25|1249.51|1248.01|0
1740646500000|2025-02-27 08:55:00|1249.76|1248.26|1252.26|1250.76|1252.26|1250.76|1249.76|1248.26|0
1740646800000|2025-02-27 09:00:00|1253|1251.5|1250.76|1249.26|1253.25|1251.75|1250.02|1248.52|0
1740647100000|2025-02-27 09:05:00|1251|1249.5|1249.51|1248.01|1252.99|1251.49|1249.02|1247.52|0
1740647400000|2025-02-27 09:10:00|1249.76|1248.26|1248.53|1247.03|1251.26|1249.76|1248.28|1246.78|0
1740647700000|2025-02-27 09:15:00|1247.54|1246.04|1250.51|1249.01|1250.51|1249.01|1247.03|1245.53|0
1740648000000|2025-02-27 09:20:00|1250.26|1248.76|1250.39|1248.89|1251.01|1249.51|1248.78|1247.28|0
1740648300000|2025-02-27 09:25:00|1251.01|1249.51|1253.99|1252.49|1253.99|1252.49|1251.01|1249.51|0
1740648600000|2025-02-27 09:30:00|1254|1252.5|1252.99|1251.49|1254.24|1252.74|1252.76|1251.26|0
1740648900000|2025-02-27 09:35:00|1252.25|1250.75|1253.73|1252.23|1253.73|1252.23|1251.99|1250.49|0
1740649200000|2025-02-27 09:40:00|1254.22|1252.72|1253.6|1252.1|1255.22|1253.72|1252.74|1251.24|0
1740649500000|2025-02-27 09:45:00|1253.73|1252.23|1254.22|1252.72|1254.23|1252.73|1252.98|1251.48|0
1740649800000|2025-02-27 09:50:00|1254.23|1252.73|1254.72|1253.22|1255.73|1254.23|1253.61|1252.11|0
1740650100000|2025-02-27 09:55:00|1254.97|1253.47|1254.23|1252.73|1254.97|1253.47|1253|1251.5|0
1740650400000|2025-02-27 10:00:00|1254.72|1253.22|1252.98|1251.48|1255.22|1253.72|1252.24|1250.74|0
1740650700000|2025-02-27 10:05:00|1252.49|1250.99|1252.99|1251.49|1253.85|1252.35|1251.24|1249.74|0
1740651000000|2025-02-27 10:10:00|1253.48|1251.98|1253.48|1251.98|1254.73|1253.23|1253.24|1251.74|0
1740651300000|2025-02-27 10:15:00|1253.24|1251.74|1254.71|1253.21|1254.96|1253.46|1253.24|1251.74|0
1740651600000|2025-02-27 10:20:00|1254.22|1252.72|1256.96|1255.46|1256.96|1255.46|1252.72|1251.22|0
1740651900000|2025-02-27 10:25:00|1256.46|1254.96|1254.21|1252.71|1256.46|1254.96|1253.72|1252.22|0
1740652200000|2025-02-27 10:30:00|1254.33|1252.83|1252.59|1251.09|1254.33|1252.83|1250.74|1249.24|0
1740652500000|2025-02-27 10:35:00|1252.58|1251.08|1253.21|1251.71|1253.71|1252.21|1252.47|1250.97|0
1740652800000|2025-02-27 10:40:00|1253.08|1251.58|1253.09|1251.59|1253.96|1252.46|1252.72|1251.22|0
1740653100000|2025-02-27 10:45:00|1252.97|1251.47|1251.32|1249.82|1253.47|1251.97|1251.32|1249.82|0
1740653400000|2025-02-27 10:50:00|1251.45|1249.95|1254.07|1252.57|1254.07|1252.57|1251.2|1249.7|0
1740653700000|2025-02-27 10:55:00|1254.31|1252.81|1253.82|1252.32|1254.31|1252.81|1253.57|1252.07|0
1740654000000|2025-02-27 11:00:00|1253.69|1252.19|1256.04|1254.54|1256.04|1254.54|1253.69|1252.19|0
1740654300000|2025-02-27 11:05:00|1256.16|1254.66|1257.53|1256.03|1257.77|1256.27|1256.16|1254.66|0
1740654600000|2025-02-27 11:10:00|1257.77|1256.27|1256.78|1255.28|1258.02|1256.52|1256.54|1255.04|0
1740654900000|2025-02-27 11:15:00|1256.29|1254.79|1256.04|1254.54|1256.78|1255.28|1255.05|1253.55|0
1740655200000|2025-02-27 11:20:00|1255.79|1254.29|1256.78|1255.28|1257.52|1256.02|1255.79|1254.29|0
1740655500000|2025-02-27 11:25:00|1256.54|1255.04|1255.91|1254.41|1257.4|1255.9|1255.55|1254.05|0
1740655800000|2025-02-27 11:30:00|1256.04|1254.54|1254.56|1253.06|1256.78|1255.28|1254.06|1252.56|0
1740656100000|2025-02-27 11:35:00|1254.06|1252.56|1255.54|1254.04|1255.54|1254.04|1253.32|1251.82|0
1740656400000|2025-02-27 11:40:00|1255.3|1253.8|1255.3|1253.8|1255.79|1254.29|1254.8|1253.3|0
1740656700000|2025-02-27 11:45:00|1255.54|1254.04|1258.02|1256.52|1258.26|1256.76|1255.54|1254.04|0
1740657000000|2025-02-27 11:50:00|1257.52|1256.02|1255.17|1253.67|1257.77|1256.27|1255.17|1253.67|0
1740657300000|2025-02-27 11:55:00|1255.41|1253.91|1259.25|1257.75|1259.25|1257.75|1255.41|1253.91|0
1740657600000|2025-02-27 12:00:00|1259.75|1258.25|1259.12|1257.62|1261.1|1259.6|1258.26|1256.76|0
1740657900000|2025-02-27 12:05:00|1259.25|1257.75|1259.75|1258.25|1260.49|1258.99|1259.25|1257.75|0
1740658200000|2025-02-27 12:10:00|1259.99|1258.49|1258.13|1256.63|1259.99|1258.49|1257.77|1256.27|0
1740658500000|2025-02-27 12:15:00|1258.01|1256.51|1259.53|1258.03|1259.62|1258.12|1256.78|1255.28|0
1740658800000|2025-02-27 12:20:00|1259.28|1257.78|1260.52|1259.02|1260.52|1259.02|1259.28|1257.78|0
1740659100000|2025-02-27 12:25:00|1260.27|1258.77|1259.53|1258.03|1260.27|1258.77|1258.79|1257.29|0
1740659400000|2025-02-27 12:30:00|1259.78|1258.28|1259.28|1257.78|1260.77|1259.27|1259.03|1257.53|0
1740659700000|2025-02-27 12:35:00|1258.79|1257.29|1262.37|1260.87|1262.37|1260.87|1258.04|1256.54|0
1740660000000|2025-02-27 12:40:00|1262|1260.5|1261.01|1259.51|1262.5|1261|1258.9|1257.4|0
1740660300000|2025-02-27 12:45:00|1261.26|1259.76|1259.53|1258.03|1262|1260.5|1258.79|1257.29|0
1740660600000|2025-02-27 12:50:00|1260.02|1258.52|1255.82|1254.32|1260.02|1258.52|1255.57|1254.07|0
1740660900000|2025-02-27 12:55:00|1255.57|1254.07|1255.57|1254.07|1257.3|1255.8|1254.7|1253.2|0
1740661200000|2025-02-27 13:00:00|1255.82|1254.32|1255.07|1253.57|1257.05|1255.55|1254.83|1253.33|0
1740661500000|2025-02-27 13:05:00|1254.95|1253.45|1257.05|1255.55|1257.05|1255.55|1254.09|1252.59|0
1740661800000|2025-02-27 13:10:00|1256.68|1255.18|1257.05|1255.55|1257.55|1256.05|1255.32|1253.82|0
1740662100000|2025-02-27 13:15:00|1256.31|1254.81|1257.91|1256.41|1258.53|1257.03|1255.82|1254.32|0
1740662400000|2025-02-27 13:20:00|1258.29|1256.79|1254.58|1253.08|1258.53|1257.03|1253.84|1252.34|0
1740662700000|2025-02-27 13:25:00|1255.07|1253.57|1253.59|1252.09|1255.07|1253.57|1252.6|1251.1|0
1740663000000|2025-02-27 13:30:00|1253.71|1252.21|1249.63|1248.13|1255.07|1253.57|1248.02|1246.52|0
1740663300000|2025-02-27 13:35:00|1247.77|1246.27|1253.33|1251.83|1253.33|1251.83|1245.43|1243.93|0
1740663600000|2025-02-27 13:40:00|1253.58|1252.08|1255.56|1254.06|1256.79|1255.29|1253.58|1252.08|0
1740663900000|2025-02-27 13:45:00|1255.8|1254.3|1236.52|1235.02|1258.28|1256.78|1236.28|1234.78|0
1740664200000|2025-02-27 13:50:00|1235.78|1234.28|1229.41|1227.91|1239.98|1238.48|1227.19|1225.69|0
1740664500000|2025-02-27 13:55:00|1232.13|1230.63|1235.86|1234.36|1237.59|1236.09|1232.13|1230.63|0
1740664800000|2025-02-27 14:00:00|1235.37|1233.87|1241.05|1239.55|1244.02|1242.52|1232.9|1231.4|0
1740665100000|2025-02-27 14:05:00|1240.92|1239.42|1245.5|1244|1248.46|1246.96|1239.82|1238.32|0
1740665400000|2025-02-27 14:10:00|1245.25|1243.75|1247.23|1245.73|1247.48|1245.98|1243.77|1242.27|0
1740665700000|2025-02-27 14:15:00|1246.98|1245.48|1243.77|1242.27|1248.46|1246.96|1243.77|1242.27|0
1740666000000|2025-02-27 14:20:00|1244.51|1243.01|1246.24|1244.74|1247.23|1245.73|1243.64|1242.14|0
1740666300000|2025-02-27 14:25:00|1245.75|1244.25|1245.7|1243.3|1246.94|1244.54|1242.25|1239.85|0
1740666600000|2025-02-27 14:30:00|1245.75|1244.25|1247.73|1246.23|1248.96|1247.46|1242.04|1240.54|0
1740666900000|2025-02-27 14:35:00|1247.48|1245.98|1247.44|1245.94|1255.68|1254.18|1246.99|1245.49|0
1740667200000|2025-02-27 14:40:00|1243.49|1241.99|1231.7|1229.75|1246.79|1245.29|1227.77|1226.27|0
1740667500000|2025-02-27 14:45:00|1231.21|1229.26|1232.19|1230.24|1239.6|1237.65|1228.73|1226.78|0
1740667800000|2025-02-27 14:50:00|1231.89|1229.94|1214.55|1212.3|1232.63|1230.68|1213.66|1211.71|0
1740668100000|2025-02-27 14:55:00|1214.06|1211.81|1201.12|1198.87|1214.62|1212.37|1198.9|1196.65|0
1740668400000|2025-02-27 15:00:00|1197.18|1194.93|1195.45|1193.2|1198.65|1196.4|1183.63|1181.38|0
1740668700000|2025-02-27 15:05:00|1195.2|1192.95|1197.79|1195.54|1201.36|1199.11|1193.35|1191.1|0
1740669000000|2025-02-27 15:10:00|1197.54|1195.29|1217.14|1214.89|1219.74|1217.49|1197.54|1195.29|0
1740669300000|2025-02-27 15:15:00|1216.78|1214.53|1222.28|1220.03|1223.76|1221.51|1216.11|1213.86|0
1740669600000|2025-02-27 15:20:00|1221.79|1219.54|1233.81|1231.71|1241.22|1239.12|1218.01|1215.91|0
1740669900000|2025-02-27 15:25:00|1232.82|1230.72|1231.09|1228.99|1233.56|1231.46|1228.13|1226.03|0
1740670200000|2025-02-27 15:30:00|1230.35|1228.25|1219.57|1217.47|1232.57|1230.47|1214.39|1212.29|0
1740670500000|2025-02-27 15:35:00|1219.32|1217.22|1228.39|1226.29|1233.58|1231.48|1213.9|1211.8|0
1740670800000|2025-02-27 15:40:00|1227.16|1225.06|1227.6|1225.5|1230.07|1227.97|1221.97|1219.87|0
1740671100000|2025-02-27 15:45:00|1226.86|1224.76|1229.33|1227.23|1232.54|1230.44|1222.42|1220.32|0
1740671400000|2025-02-27 15:50:00|1228.34|1226.24|1216.74|1214.64|1228.84|1226.74|1216.25|1214.15|0
1740671700000|2025-02-27 15:55:00|1215.87|1213.77|1210.04|1207.94|1218.96|1216.86|1210.04|1207.94|0
1740672000000|2025-02-27 16:00:00|1210.78|1208.68|1212.68|1211.18|1220.65|1218.55|1209.55|1207.45|0
1740672300000|2025-02-27 16:05:00|1212.43|1210.93|1215.08|1213.58|1218.04|1216.54|1212.43|1210.93|0
1740672600000|2025-02-27 16:10:00|1217.79|1216.29|1228.4|1226.9|1228.9|1227.4|1216.81|1215.31|0
1740672900000|2025-02-27 16:15:00|1229.15|1227.65|1234.1|1232.6|1236.58|1235.08|1228.9|1227.4|0
1740673200000|2025-02-27 16:20:00|1234.6|1233.1|1230.43|1228.93|1237.57|1236.07|1229.09|1227.59|0
1740673500000|2025-02-27 16:25:00|1229.93|1228.43|1217.41|1215.91|1231.17|1229.67|1214.45|1212.95|0
1740673800000|2025-02-27 16:30:00|1216.92|1215.42|1222.6|1221.1|1223.83|1222.33|1215.93|1214.43|0
1740674100000|2025-02-27 16:35:00|1222.1|1220.6|1219.2|1217.7|1225.13|1223.63|1216.72|1215.22|0
1740674400000|2025-02-27 16:40:00|1218.7|1217.2|1214.13|1212.63|1220.43|1218.93|1211.79|1210.29|0
1740674700000|2025-02-27 16:45:00|1213.77|1212.27|1213.77|1212.27|1216.73|1215.23|1211.79|1210.29|0
1740675000000|2025-02-27 16:50:00|1214.01|1212.51|1204.38|1202.88|1214.01|1212.51|1201.66|1200.16|0
1740675300000|2025-02-27 16:55:00|1204.13|1202.63|1200.2|1198.7|1206.11|1204.61|1198.71|1197.21|0
1740675600000|2025-02-27 17:00:00|1199.95|1198.45|1204.15|1202.65|1205.38|1203.88|1197.97|1196.47|0
1740675900000|2025-02-27 17:05:00|1204.39|1202.89|1199.7|1198.2|1205.14|1203.64|1198.96|1197.46|0
1740676200000|2025-02-27 17:10:00|1199.95|1198.45|1199.21|1197.71|1202.17|1200.67|1197.23|1195.73|0
1740676500000|2025-02-27 17:15:00|1199.45|1197.95|1193.03|1191.53|1200.81|1199.31|1192.54|1191.04|0
1740676800000|2025-02-27 17:20:00|1192.29|1190.79|1201.92|1200.42|1202.17|1200.67|1190.07|1188.57|0
1740677100000|2025-02-27 17:25:00|1202.17|1200.67|1215.26|1213.76|1215.26|1213.76|1200.93|1199.43|0
1740677400000|2025-02-27 17:30:00|1216.25|1214.75|1215.25|1213.75|1219.7|1218.2|1212.29|1210.79|0
1740677700000|2025-02-27 17:35:00|1215.5|1214|1214.51|1213.01|1218.96|1217.46|1214.51|1213.01|0
1740678000000|2025-02-27 17:40:00|1214.76|1213.26|1203.96|1202.46|1214.76|1213.26|1199.68|1198.18|0
1740678300000|2025-02-27 17:45:00|1203.71|1202.21|1203.14|1201.64|1209.88|1208.38|1202.64|1201.14|0
1740678600000|2025-02-27 17:50:00|1203.38|1201.88|1207.83|1206.33|1210.55|1209.05|1199.68|1198.18|0
1740678900000|2025-02-27 17:55:00|1208.08|1206.58|1209.56|1208.06|1210.05|1208.55|1206.35|1204.85|0
1740679200000|2025-02-27 18:00:00|1209.81|1208.31|1213.51|1212.01|1218.7|1217.2|1209.81|1208.31|0
1740679500000|2025-02-27 18:05:00|1212.77|1211.27|1213.76|1212.26|1214.75|1213.25|1209.06|1207.56|0
1740679800000|2025-02-27 18:10:00|1213.02|1211.52|1221.08|1219.58|1224.3|1222.8|1211.29|1209.79|0
1740680100000|2025-02-27 18:15:00|1221.45|1219.95|1221.58|1220.08|1223.8|1222.3|1217.37|1215.87|0
1740680400000|2025-02-27 18:20:00|1221.08|1219.58|1226.03|1224.53|1226.53|1225.03|1217.87|1216.37|0
1740680700000|2025-02-27 18:25:00|1225.78|1224.28|1221.08|1219.58|1226.77|1225.27|1220.34|1218.84|0
1740681000000|2025-02-27 18:30:00|1221.82|1220.32|1224.05|1222.55|1224.79|1223.29|1219.35|1217.85|0
1740681300000|2025-02-27 18:35:00|1224.3|1222.8|1223.8|1222.3|1224.79|1223.29|1220.09|1218.59|0
1740681600000|2025-02-27 18:40:00|1224.05|1222.55|1218.86|1217.36|1224.79|1223.29|1217.12|1215.62|0
1740681900000|2025-02-27 18:45:00|1219.1|1217.6|1220.09|1218.59|1220.59|1219.09|1215.39|1213.89|0
1740682200000|2025-02-27 18:50:00|1219.1|1217.6|1220.83|1219.33|1221.08|1219.58|1214.16|1212.66|0
1740682500000|2025-02-27 18:55:00|1221.33|1219.83|1213.17|1211.67|1222.32|1220.82|1212.67|1211.17|0
1740682800000|2025-02-27 19:00:00|1212.67|1211.17|1211.19|1209.69|1213.66|1212.16|1208.47|1206.97|0
1740683100000|2025-02-27 19:05:00|1210.94|1209.44|1207.73|1206.23|1211.19|1209.69|1206.49|1204.99|0
1740683400000|2025-02-27 19:10:00|1207.97|1206.47|1200.8|1199.3|1209.46|1207.96|1199.82|1198.32|0
1740683700000|2025-02-27 19:15:00|1201.05|1199.55|1200.8|1199.3|1201.05|1199.55|1195.12|1193.62|0
1740684000000|2025-02-27 19:20:00|1200.67|1199.17|1192.69|1191.19|1202.29|1200.79|1190.96|1189.46|0
1740684300000|2025-02-27 19:25:00|1191.95|1190.45|1183.72|1181.92|1193.43|1191.93|1183.47|1181.67|0
1740684600000|2025-02-27 19:30:00|1182.98|1181.18|1169.82|1167.72|1183.23|1181.43|1164.89|1162.79|0
1740684900000|2025-02-27 19:35:00|1169.33|1167.23|1170.35|1168.25|1175.53|1173.43|1169.33|1167.23|0
1740685200000|2025-02-27 19:40:00|1170.71|1168.61|1166.18|1164.08|1170.84|1168.74|1159.49|1157.39|0
1740685500000|2025-02-27 19:45:00|1166.67|1164.57|1166.92|1164.82|1172.6|1170.5|1163.71|1161.61|0
1740685800000|2025-02-27 19:50:00|1168.64|1166.54|1170.35|1168.25|1174.82|1172.72|1163.71|1161.61|0
1740686100000|2025-02-27 19:55:00|1170.6|1168.5|1168.38|1166.28|1174.3|1172.2|1167.39|1165.29|0
1740686400000|2025-02-27 20:00:00|1168.62|1166.52|1153.56|1151.46|1169.12|1167.02|1148.63|1146.53|0
1740686700000|2025-02-27 20:05:00|1153.81|1151.71|1152.22|1150.12|1157.51|1155.41|1150.66|1148.56|0
1740687000000|2025-02-27 20:10:00|1152.46|1150.36|1149.08|1146.98|1154.68|1152.58|1144.15|1142.05|0
1740687300000|2025-02-27 20:15:00|1151.05|1148.95|1144.89|1142.79|1151.05|1148.95|1143.41|1141.31|0
1740687600000|2025-02-27 20:20:00|1144.15|1142.05|1149.57|1147.47|1155.49|1153.39|1142.18|1140.08|0
1740687900000|2025-02-27 20:25:00|1150.55|1148.45|1139.32|1137.22|1153.76|1151.66|1139.13|1137.03|0
1740688200000|2025-02-27 20:30:00|1139.82|1137.72|1146.6|1144.5|1151.28|1149.18|1139.82|1137.72|0
1740688500000|2025-02-27 20:35:00|1146.35|1144.25|1141.67|1139.57|1151.04|1148.94|1141.67|1139.57|0
1740688800000|2025-02-27 20:40:00|1141.42|1139.32|1139.74|1137.64|1143.15|1141.05|1136.54|1134.44|0
1740689100000|2025-02-27 20:45:00|1139.25|1137.15|1141.9|1139.95|1144.11|1142.16|1135.74|1133.79|0
1740689400000|2025-02-27 20:50:00|1142.63|1140.68|1133.38|1131.43|1146.08|1144.13|1133.38|1131.43|0
1740689700000|2025-02-27 20:55:00|1133.14|1131.19|1125.53|1123.58|1133.14|1131.19|1123.78|1121.83|0
1740690000000|2025-02-27 21:00:00|1128|1126.05|1128.86|1126.91|1130.1|1128.15|1124.18|1122.23|0
1740690300000|2025-02-27 21:05:00|1128.62|1126.67|1127.65|1126.15|1128.86|1127.14|1125.66|1123.71|0
1740690600000|2025-02-27 21:10:00|1127.9|1126.4|1128.88|1127.38|1128.88|1127.38|1125.68|1124.18|0
1740690900000|2025-02-27 21:15:00|1128.39|1126.89|1134.06|1132.56|1134.55|1133.05|1127.9|1126.4|0
1740691200000|2025-02-27 21:20:00|1134.3|1132.8|1134.55|1133.05|1134.8|1133.3|1131.84|1130.34|0
1740691500000|2025-02-27 21:25:00|1134.3|1132.8|1133.56|1132.06|1134.8|1133.3|1133.32|1131.82|0
1740691800000|2025-02-27 21:30:00|1133.32|1131.82|1136.27|1134.77|1136.77|1135.27|1133.32|1131.82|0
1740692100000|2025-02-27 21:35:00|1136.52|1135.02|1134.05|1132.55|1137.01|1135.51|1134.05|1132.55|0
1740692400000|2025-02-27 21:40:00|1133.81|1132.31|1134.79|1133.29|1136.03|1134.53|1133.81|1132.31|0
1740692700000|2025-02-27 21:45:00|1135.53|1134.03|1134.79|1133.29|1136.77|1135.27|1134.79|1133.29|0
1740693000000|2025-02-27 21:50:00|1135.04|1133.54|1131.09|1129.59|1135.53|1134.03|1131.09|1129.59|0
1740693300000|2025-02-27 21:55:00|1130.6|1129.1|1132.04|1129.64|1133.27|1130.87|1130.56|1128.16|0
1740693600000|2025-02-27 22:00:00|1132.15|1129.75|1131.34|1128.94|1132.59|1130.19|1131.34|1128.94|0
1740693900000|2025-02-27 22:05:00|1131.08|1128.68|1130.06|1127.66|1131.08|1128.68|1129.74|1127.34|0
1740694200000|2025-02-27 22:10:00|1129.89|1127.49|1130.5|1128.1|1130.5|1128.1|1129.89|1127.49|0
1740694500000|2025-02-27 22:15:00|1130.54|1128.14|1130.6|1128.2|1130.68|1128.28|1130.25|1127.85|0
1740694800000|2025-02-27 22:20:00|1130.68|1128.28|1130.57|1128.17|1130.75|1128.35|1130.57|1128.17|0
1740695100000|2025-02-27 22:25:00|1130.6|1128.2|1130.97|1128.57|1131.14|1128.74|1130.46|1128.06|0
1740695400000|2025-02-27 22:30:00|1130.53|1128.13|1130.35|1127.95|1130.68|1128.28|1130.28|1127.88|0
1740695700000|2025-02-27 22:35:00|1130.21|1127.81|1130.53|1128.13|1130.57|1128.17|1129.99|1127.59|0
1740696000000|2025-02-27 22:40:00|1130.68|1128.28|1130.98|1128.58|1131.45|1129.05|1130.68|1128.28|0
1740696300000|2025-02-27 22:45:00|1131.01|1128.61|1132|1129.6|1132.53|1130.13|1131.01|1128.61|0
1740696600000|2025-02-27 22:50:00|1132.18|1129.78|1132|1129.6|1132.22|1129.82|1131.78|1129.38|0
1740696900000|2025-02-27 22:55:00|1131.85|1129.45|1132|1129.6|1132.21|1129.81|1131.78|1129.38|0
1740697200000|2025-02-27 23:00:00|1133.62|1131.22|1138.19|1135.79|1140.16|1137.76|1133.62|1131.22|0
1740697500000|2025-02-27 23:05:00|1137.7|1135.3|1138.19|1135.79|1138.93|1136.53|1136.96|1134.56|0
1740697800000|2025-02-27 23:10:00|1137.94|1135.54|1134.74|1132.34|1139.17|1136.77|1134.24|1131.84|0
1740698100000|2025-02-27 23:15:00|1134.49|1132.09|1136.09|1133.69|1136.71|1134.31|1133.5|1131.1|0
1740698400000|2025-02-27 23:20:00|1135.97|1133.57|1135.23|1132.83|1136.71|1134.31|1134.98|1132.58|0
1740698700000|2025-02-27 23:25:00|1135.47|1133.07|1135.47|1133.07|1136.21|1133.81|1133.75|1131.35|0
1740699000000|2025-02-27 23:30:00|1135.72|1133.32|1135.47|1133.07|1138.3|1135.9|1134.98|1132.58|0
1740699300000|2025-02-27 23:35:00|1135.72|1133.32|1138.92|1136.52|1139.17|1136.77|1135.72|1133.32|0
1740699600000|2025-02-27 23:40:00|1139.17|1136.77|1135.47|1133.07|1139.66|1137.26|1135.47|1133.07|0
1740699900000|2025-02-27 23:45:00|1134.73|1132.33|1136.21|1133.81|1137.44|1135.04|1133.5|1131.1|0
1740700200000|2025-02-27 23:50:00|1136.46|1134.06|1136.45|1134.05|1137.07|1134.67|1135.47|1133.07|0
1740700500000|2025-02-27 23:55:00|1136.7|1134.3|1137.69|1135.29|1138.18|1135.78|1136.45|1134.05|0
1740700800000|2025-02-28 00:00:00|1138.18|1135.78|1137.69|1135.29|1139.91|1137.51|1137.44|1135.04|0
1740701100000|2025-02-28 00:05:00|1137.56|1135.16|1138.42|1136.02|1139.41|1137.01|1137.44|1135.04|0
1740701400000|2025-02-28 00:10:00|1137.93|1135.53|1136.7|1134.3|1139.66|1137.26|1136.7|1134.3|0
1740701700000|2025-02-28 00:15:00|1136.57|1134.17|1136.45|1134.05|1137.19|1134.79|1135.71|1133.31|0
1740702000000|2025-02-28 00:20:00|1136.2|1133.8|1133.98|1131.58|1137.19|1134.79|1133.74|1131.34|0
1740702300000|2025-02-28 00:25:00|1133.49|1131.09|1132.13|1129.73|1133.74|1131.34|1130.78|1128.38|0
1740702600000|2025-02-28 00:30:00|1132.26|1129.86|1131.27|1128.87|1133|1130.6|1130.78|1128.38|0
1740702900000|2025-02-28 00:35:00|1131.52|1129.12|1134.23|1131.83|1134.23|1131.83|1130.78|1128.38|0
1740703200000|2025-02-28 00:40:00|1134.1|1131.7|1129.05|1126.65|1134.1|1131.7|1128.07|1125.67|0
1740703500000|2025-02-28 00:45:00|1128.92|1126.52|1129.17|1126.77|1129.66|1127.26|1127.57|1125.17|0
1740703800000|2025-02-28 00:50:00|1129.05|1126.65|1128.31|1125.91|1129.54|1127.14|1126.83|1124.43|0
1740704100000|2025-02-28 00:55:00|1128.06|1125.66|1125.6|1123.2|1128.56|1126.16|1125.6|1123.2|0
1740704400000|2025-02-28 01:00:00|1126.09|1123.69|1130.03|1127.63|1130.53|1128.13|1125.1|1122.7|0
1740704700000|2025-02-28 01:05:00|1129.79|1127.39|1131.51|1129.11|1131.51|1129.11|1128.31|1125.91|0
1740705000000|2025-02-28 01:10:00|1131.63|1129.23|1132.99|1130.59|1133.98|1131.58|1130.03|1127.63|0
1740705300000|2025-02-28 01:15:00|1133.24|1130.84|1133.03|1131.53|1134.76|1133.26|1132.79|1130.59|0
1740705600000|2025-02-28 01:20:00|1133.28|1131.78|1134.62|1133.12|1136.09|1134.59|1132.79|1131.29|0
1740705900000|2025-02-28 01:25:00|1134.37|1132.87|1128.95|1127.45|1134.37|1132.87|1128.95|1127.45|0
1740706200000|2025-02-28 01:30:00|1127.97|1126.47|1122.8|1121|1127.97|1126.47|1112.58|1110.86|0
1740706500000|2025-02-28 01:35:00|1122.55|1120.75|1128.7|1126.9|1129.2|1127.4|1122.31|1120.51|0
1740706800000|2025-02-28 01:40:00|1128.95|1127.15|1132.64|1130.84|1132.64|1130.84|1128.08|1126.28|0
1740707100000|2025-02-28 01:45:00|1132.39|1130.59|1129.93|1128.13|1132.64|1130.84|1129.44|1127.64|0
1740707400000|2025-02-28 01:50:00|1130.18|1128.38|1130.67|1128.87|1132.39|1130.59|1129.44|1127.64|0
1740707700000|2025-02-28 01:55:00|1130.54|1128.74|1127.96|1126.16|1131.9|1130.1|1127.96|1126.16|0
1740708000000|2025-02-28 02:00:00|1127.71|1125.91|1129.44|1127.64|1130.18|1128.38|1125.99|1124.19|0
1740708300000|2025-02-28 02:05:00|1129.68|1127.88|1129.8|1128|1132.63|1130.83|1128.2|1126.4|0
1740708600000|2025-02-28 02:10:00|1129.43|1127.63|1128.7|1126.9|1130.04|1128.24|1128.2|1126.4|0
1740708900000|2025-02-28 02:15:00|1128.94|1127.14|1127.96|1126.16|1129.31|1127.51|1126.73|1124.93|0
1740709200000|2025-02-28 02:20:00|1127.46|1125.66|1128.2|1126.4|1128.2|1126.4|1125.12|1123.32|0
1740709500000|2025-02-28 02:25:00|1126.97|1125.17|1130.91|1129.11|1130.91|1129.11|1126.97|1125.17|0
1740709800000|2025-02-28 02:30:00|1131.15|1129.35|1130.91|1129.11|1132.38|1130.58|1130.17|1128.37|0
1740710100000|2025-02-28 02:35:00|1130.17|1128.37|1124.75|1122.95|1131.02|1129.22|1123.28|1121.48|0
1740710400000|2025-02-28 02:40:00|1124.51|1122.71|1119.22|1117.72|1124.75|1122.95|1119.22|1117.72|0
1740710700000|2025-02-28 02:45:00|1119.71|1118.21|1118.48|1116.98|1123.76|1122.26|1117.74|1116.24|0
1740711000000|2025-02-28 02:50:00|1118.73|1117.23|1121.06|1119.56|1121.68|1120.18|1118.73|1117.23|0
1740711300000|2025-02-28 02:55:00|1120.45|1118.95|1120.45|1118.95|1122.41|1120.91|1120.2|1118.7|0
1740711600000|2025-02-28 03:00:00|1121.67|1120.17|1119.71|1118.21|1122.17|1120.67|1119.46|1117.96|0
1740711900000|2025-02-28 03:05:00|1119.46|1117.96|1120.93|1119.43|1122.9|1121.4|1119.46|1117.96|0
1740712200000|2025-02-28 03:10:00|1121.18|1119.68|1118.72|1117.22|1121.43|1119.93|1116.75|1115.25|0
1740712500000|2025-02-28 03:15:00|1118.97|1117.47|1115.6|1114.1|1119.08|1117.58|1113.56|1112.06|0
1740712800000|2025-02-28 03:20:00|1115.11|1113.61|1114.86|1113.36|1117.08|1115.58|1112.65|1111.15|0
1740713100000|2025-02-28 03:25:00|1115.11|1113.61|1117.81|1116.31|1119.16|1117.66|1115.11|1113.61|0
1740713400000|2025-02-28 03:30:00|1117.07|1115.57|1113.49|1111.99|1119.53|1118.03|1113.39|1111.89|0
1740713700000|2025-02-28 03:35:00|1113.12|1111.62|1113.49|1111.99|1114.72|1113.22|1111.28|1109.78|0
1740714000000|2025-02-28 03:40:00|1113.98|1112.48|1116.19|1114.69|1116.44|1114.94|1113.98|1112.48|0
1740714300000|2025-02-28 03:45:00|1114.96|1113.46|1110.54|1109.04|1117.42|1115.92|1110.54|1109.04|0
1740714600000|2025-02-28 03:50:00|1110.29|1108.79|1116.93|1115.43|1119.38|1117.88|1110.29|1108.79|0
1740714900000|2025-02-28 03:55:00|1117.17|1115.67|1116.92|1115.42|1117.17|1115.67|1114.96|1113.46|0
1740715200000|2025-02-28 04:00:00|1117.17|1115.67|1116.55|1115.05|1118.15|1116.65|1115.45|1113.95|0
1740715500000|2025-02-28 04:05:00|1116.68|1115.18|1117.17|1115.67|1120.23|1118.73|1115.2|1113.7|0
1740715800000|2025-02-28 04:10:00|1117.9|1116.4|1118.15|1116.65|1118.64|1117.14|1116.18|1114.68|0
1740716100000|2025-02-28 04:15:00|1118.64|1117.14|1120.85|1119.35|1121.1|1119.6|1118.39|1116.89|0
1740716400000|2025-02-28 04:20:00|1120.72|1119.22|1126.26|1124.76|1126.26|1124.76|1120.61|1119.11|0
1740716700000|2025-02-28 04:25:00|1126.01|1124.51|1127.81|1126.31|1127.81|1126.31|1125.27|1123.77|0
1740717000000|2025-02-28 04:30:00|1128.3|1126.8|1127.07|1125.57|1129.77|1128.27|1126.33|1124.83|0
1740717300000|2025-02-28 04:35:00|1126.82|1125.32|1127.56|1126.06|1128.79|1127.29|1126.57|1125.07|0
1740717600000|2025-02-28 04:40:00|1127.8|1126.3|1129.77|1128.27|1130.02|1128.52|1127.06|1125.56|0
1740717900000|2025-02-28 04:45:00|1130.75|1129.25|1129.77|1128.27|1132.97|1131.47|1129.77|1128.27|0
1740718200000|2025-02-28 04:50:00|1130.26|1128.76|1131.74|1130.24|1131.86|1130.36|1128.05|1126.55|0
1740718500000|2025-02-28 04:55:00|1131.49|1129.99|1129.64|1128.14|1131.74|1130.24|1128.29|1126.79|0
1740718800000|2025-02-28 05:00:00|1130.01|1128.51|1131.3|1129.8|1132.47|1130.97|1130.01|1128.51|0
1740719100000|2025-02-28 05:05:00|1131.55|1130.05|1133.27|1131.77|1134.01|1132.51|1131.55|1130.05|0
1740719400000|2025-02-28 05:10:00|1133.39|1131.89|1131.79|1130.29|1133.51|1132.01|1131.79|1130.29|0
1740719700000|2025-02-28 05:15:00|1132.04|1130.54|1131.05|1129.55|1132.28|1130.78|1130.56|1129.06|0
1740720000000|2025-02-28 05:20:00|1130.81|1129.31|1130.8|1129.3|1132.04|1130.54|1130.07|1128.57|0
1740720300000|2025-02-28 05:25:00|1130.56|1129.06|1129.57|1128.07|1130.56|1129.06|1128.59|1127.09|0
1740720600000|2025-02-28 05:30:00|1129.44|1127.94|1128.71|1127.21|1129.44|1127.94|1127.6|1126.1|0
1740720900000|2025-02-28 05:35:00|1128.59|1127.09|1130.06|1128.56|1130.56|1129.06|1128.59|1127.09|0
1740721200000|2025-02-28 05:40:00|1130.55|1129.05|1132.77|1131.27|1132.77|1131.27|1129.82|1128.32|0
1740721500000|2025-02-28 05:45:00|1132.52|1131.02|1132.03|1130.53|1132.77|1131.27|1131.16|1129.66|0
1740721800000|2025-02-28 05:50:00|1132.28|1130.78|1131.29|1129.79|1133.26|1131.76|1130.8|1129.3|0
1740722100000|2025-02-28 05:55:00|1131.16|1129.66|1130.55|1129.05|1131.78|1130.28|1130.06|1128.56|0
1740722400000|2025-02-28 06:00:00|1130.3|1128.8|1130.8|1129.3|1130.8|1129.3|1128.58|1127.08|0
1740722700000|2025-02-28 06:05:00|1130.67|1129.17|1131.04|1129.54|1132.03|1130.53|1130.06|1128.56|0
1740723000000|2025-02-28 06:10:00|1130.79|1129.29|1131.53|1130.03|1131.65|1130.15|1129.07|1127.57|0
1740723300000|2025-02-28 06:15:00|1131.29|1129.79|1135.09|1133.59|1135.09|1133.59|1131.29|1129.79|0
1740723600000|2025-02-28 06:20:00|1134.73|1133.23|1133.99|1132.49|1135.71|1134.21|1133.99|1132.49|0
1740723900000|2025-02-28 06:25:00|1134.24|1132.74|1133.74|1132.24|1134.73|1133.23|1133.5|1132|0
1740724200000|2025-02-28 06:30:00|1133.5|1132|1131.04|1129.54|1133.74|1132.24|1130.3|1128.8|0
1740724500000|2025-02-28 06:35:00|1131.28|1129.78|1131.53|1130.03|1131.77|1130.27|1128.57|1127.07|0
1740724800000|2025-02-28 06:40:00|1132.02|1130.52|1130.29|1128.79|1132.26|1130.76|1129.8|1128.3|0
1740725100000|2025-02-28 06:45:00|1130.05|1128.55|1131.68|1130.18|1132.26|1130.76|1128.82|1127.32|0
1740725400000|2025-02-28 06:50:00|1131.92|1130.42|1127.25|1125.75|1132.17|1130.67|1127.25|1125.75|0
1740725700000|2025-02-28 06:55:00|1127.49|1125.99|1126.01|1124.51|1127.49|1125.99|1125.03|1123.53|0
1740726000000|2025-02-28 07:00:00|1125.89|1124.39|1128.97|1127.47|1131.05|1129.55|1124.65|1123.15|0
1740726300000|2025-02-28 07:05:00|1128.72|1127.22|1126.5|1125|1129.46|1127.96|1125.03|1123.53|0
1740726600000|2025-02-28 07:10:00|1126.26|1124.76|1124.65|1123.15|1128.59|1127.09|1123.8|1122.3|0
1740726900000|2025-02-28 07:15:00|1124.78|1123.28|1126.01|1124.51|1126.75|1125.25|1123.06|1121.56|0
1740727200000|2025-02-28 07:20:00|1125.76|1124.26|1126.7|1125.2|1128.67|1127.17|1124.48|1122.98|0
1740727500000|2025-02-28 07:25:00|1126.95|1125.45|1124.9|1123.4|1128.3|1126.8|1124.48|1122.98|0
1740727800000|2025-02-28 07:30:00|1123.91|1122.41|1122.13|1120.63|1125.39|1123.89|1120.9|1119.4|0
1740728100000|2025-02-28 07:35:00|1122|1120.5|1127.05|1125.55|1127.05|1125.55|1122|1120.5|0
1740728400000|2025-02-28 07:40:00|1127.3|1125.8|1131.23|1129.73|1132.22|1130.72|1127.05|1125.55|0
1740728700000|2025-02-28 07:45:00|1132.58|1131.08|1132.22|1130.72|1133.32|1131.82|1131.72|1130.22|0
1740729000000|2025-02-28 07:50:00|1132.09|1130.59|1134.68|1133.18|1135.17|1133.67|1131.6|1130.1|0
1740729300000|2025-02-28 07:55:00|1135.17|1133.67|1134.43|1132.93|1135.91|1134.41|1133.94|1132.44|0
1740729600000|2025-02-28 08:00:00|1134.18|1132.68|1137.14|1135.64|1137.88|1136.38|1133.2|1131.7|0
1740729900000|2025-02-28 08:05:00|1136.64|1135.14|1138.12|1136.62|1138.12|1136.62|1134.92|1133.42|0
1740730200000|2025-02-28 08:10:00|1138.37|1136.87|1133.2|1131.7|1138.61|1137.11|1132.21|1130.71|0
1740730500000|2025-02-28 08:15:00|1133.69|1132.19|1136.64|1135.14|1137.38|1135.88|1133.44|1131.94|0
1740730800000|2025-02-28 08:20:00|1136.4|1134.9|1140.83|1139.33|1141.57|1140.07|1136.4|1134.9|0
1740731100000|2025-02-28 08:25:00|1141.32|1139.82|1141.07|1139.57|1142.55|1141.05|1140.33|1138.83|0
1740731400000|2025-02-28 08:30:00|1140.7|1139.2|1143.51|1142.01|1143.51|1142.01|1139.59|1138.09|0
1740731700000|2025-02-28 08:35:00|1143.24|1141.74|1143.08|1141.58|1144.23|1142.73|1141.85|1140.35|0
1740732000000|2025-02-28 08:40:00|1143.33|1141.83|1141.11|1139.61|1143.33|1141.83|1139.88|1138.38|0
1740732300000|2025-02-28 08:45:00|1140.86|1139.36|1139.63|1138.13|1141.6|1140.1|1139.14|1137.64|0
1740732600000|2025-02-28 08:50:00|1139.88|1138.38|1142.34|1140.84|1143.32|1141.82|1139.38|1137.88|0
1740732900000|2025-02-28 08:55:00|1142.09|1140.59|1142.09|1140.59|1143.57|1142.07|1141.6|1140.1|0
1740733200000|2025-02-28 09:00:00|1142.58|1141.08|1140.12|1138.62|1142.58|1141.08|1138.89|1137.39|0
1740733500000|2025-02-28 09:05:00|1140.61|1139.11|1142.83|1141.33|1143.81|1142.31|1140.12|1138.62|0
1740733800000|2025-02-28 09:10:00|1142.58|1141.08|1144.06|1142.56|1144.31|1142.81|1141.35|1139.85|0
1740734100000|2025-02-28 09:15:00|1143.81|1142.31|1143.32|1141.82|1147.01|1145.51|1143.32|1141.82|0
1740734400000|2025-02-28 09:20:00|1143.19|1141.69|1145.78|1144.28|1146.27|1144.77|1143.19|1141.69|0
1740734700000|2025-02-28 09:25:00|1145.54|1144.04|1146.03|1144.53|1146.27|1144.77|1144.3|1142.8|0
1740735000000|2025-02-28 09:30:00|1146.27|1144.77|1144.06|1142.56|1146.27|1144.77|1143.07|1141.57|0
1740735300000|2025-02-28 09:35:00|1144.3|1142.8|1144.42|1142.92|1145.16|1143.66|1142.69|1141.19|0
1740735600000|2025-02-28 09:40:00|1144.17|1142.67|1143.68|1142.18|1144.17|1142.67|1141.71|1140.21|0
1740735900000|2025-02-28 09:45:00|1143.43|1141.93|1143.92|1142.42|1144.29|1142.79|1142.2|1140.7|0
1740736200000|2025-02-28 09:50:00|1143.43|1141.93|1142.69|1141.19|1144.66|1143.16|1142.44|1140.94|0
1740736500000|2025-02-28 09:55:00|1142.93|1141.43|1142.93|1141.43|1142.93|1141.43|1141.21|1139.71|0
1740736800000|2025-02-28 10:00:00|1143.67|1142.17|1143.92|1142.42|1145.15|1143.65|1141.82|1140.32|0
1740737100000|2025-02-28 10:05:00|1143.79|1142.29|1143.18|1141.68|1145.15|1143.65|1143.18|1141.68|0
1740737400000|2025-02-28 10:10:00|1142.69|1141.19|1142.44|1140.94|1143.67|1142.17|1141.82|1140.32|0
1740737700000|2025-02-28 10:15:00|1142.19|1140.69|1144.28|1142.78|1144.9|1143.4|1141.45|1139.95|0
1740738000000|2025-02-28 10:20:00|1144.66|1143.16|1145.39|1143.89|1146.13|1144.63|1143.92|1142.42|0
1740738300000|2025-02-28 10:25:00|1145.15|1143.65|1142.93|1141.43|1145.27|1143.77|1142.19|1140.69|0
1740738600000|2025-02-28 10:30:00|1143.42|1141.92|1144.77|1143.27|1145.39|1143.89|1142.68|1141.18|0
1740738900000|2025-02-28 10:35:00|1144.9|1143.4|1146.13|1144.63|1146.87|1145.37|1144.16|1142.66|0
1740739200000|2025-02-28 10:40:00|1146.38|1144.88|1147.61|1146.11|1147.61|1146.11|1146.38|1144.88|0
1740739500000|2025-02-28 10:45:00|1147.36|1145.86|1148.35|1146.85|1148.84|1147.34|1146.87|1145.37|0
1740739800000|2025-02-28 10:50:00|1148.59|1147.09|1147.11|1145.61|1148.59|1147.09|1147.11|1145.61|0
1740740100000|2025-02-28 10:55:00|1146.62|1145.12|1144.89|1143.39|1146.87|1145.37|1144.89|1143.39|0
1740740400000|2025-02-28 11:00:00|1145.14|1143.64|1146.87|1145.37|1147.11|1145.61|1145.14|1143.64|0
1740740700000|2025-02-28 11:05:00|1146.62|1145.12|1147.6|1146.1|1147.6|1146.1|1145.63|1144.13|0
1740741000000|2025-02-28 11:10:00|1147.36|1145.86|1145.88|1144.38|1147.85|1146.35|1145.63|1144.13|0
1740741300000|2025-02-28 11:15:00|1146.12|1144.62|1146.86|1145.36|1146.86|1145.36|1145.38|1143.88|0
1740741600000|2025-02-28 11:20:00|1146.37|1144.87|1147.47|1145.97|1147.6|1146.1|1146.24|1144.74|0
1740741900000|2025-02-28 11:25:00|1147.85|1146.35|1148.09|1146.59|1148.83|1147.33|1147.6|1146.1|0
1740742200000|2025-02-28 11:30:00|1148.34|1146.84|1146.61|1145.11|1148.59|1147.09|1144.15|1142.65|0
1740742500000|2025-02-28 11:35:00|1146.12|1144.62|1146.86|1145.36|1146.98|1145.48|1145.13|1143.63|0
1740742800000|2025-02-28 11:40:00|1147.11|1145.61|1148.34|1146.84|1150.31|1148.81|1146.86|1145.36|0
1740743100000|2025-02-28 11:45:00|1148.58|1147.08|1146.61|1145.11|1148.58|1147.08|1146.37|1144.87|0
1740743400000|2025-02-28 11:50:00|1146.86|1145.36|1145.38|1143.88|1146.86|1145.36|1145.38|1143.88|0
1740743700000|2025-02-28 11:55:00|1145.87|1144.37|1146.61|1145.11|1147.1|1145.6|1145.38|1143.88|0
1740744000000|2025-02-28 12:00:00|1145.62|1144.12|1140.2|1138.7|1146.12|1144.62|1138.72|1137.22|0
1740744300000|2025-02-28 12:05:00|1139.71|1138.21|1140.08|1138.58|1140.33|1138.83|1135.9|1134.4|0
1740744600000|2025-02-28 12:10:00|1140.58|1139.08|1139.1|1137.6|1141.81|1140.31|1138.36|1136.86|0
1740744900000|2025-02-28 12:15:00|1138.11|1136.61|1142.3|1140.8|1144.02|1142.52|1138.11|1136.61|0
1740745200000|2025-02-28 12:20:00|1141.92|1140.42|1143.73|1142.23|1144.02|1142.52|1140.57|1139.07|0
1740745500000|2025-02-28 12:25:00|1143.98|1142.48|1140.97|1139.47|1143.98|1142.48|1140.97|1139.47|0
1740745800000|2025-02-28 12:30:00|1141.21|1139.71|1138.26|1136.76|1141.33|1139.83|1136.78|1135.28|0
1740746100000|2025-02-28 12:35:00|1137.76|1136.26|1136.1|1134.6|1139.06|1137.56|1134.63|1133.13|0
1740746400000|2025-02-28 12:40:00|1136.35|1134.85|1137.34|1135.84|1139.55|1138.05|1135.37|1133.87|0
1740746700000|2025-02-28 12:45:00|1137.21|1135.71|1139.55|1138.05|1140.54|1139.04|1137.21|1135.71|0
1740747000000|2025-02-28 12:50:00|1140.04|1138.54|1139.55|1138.05|1141.03|1139.53|1136.84|1135.34|0
1740747300000|2025-02-28 12:55:00|1139.67|1138.17|1140.78|1139.28|1142.01|1140.51|1139.06|1137.56|0
1740747600000|2025-02-28 13:00:00|1140.29|1138.79|1143|1141.5|1143|1141.5|1139.67|1138.17|0
1740747900000|2025-02-28 13:05:00|1142.75|1141.25|1140.29|1138.79|1142.75|1141.25|1138.81|1137.31|0
1740748200000|2025-02-28 13:10:00|1140.78|1139.28|1138.31|1136.81|1143|1141.5|1137.69|1136.19|0
1740748500000|2025-02-28 13:15:00|1137.58|1136.08|1136.34|1134.84|1138.81|1137.31|1135.97|1134.47|0
1740748800000|2025-02-28 13:20:00|1136.59|1135.09|1135.11|1133.61|1138.31|1136.81|1135.11|1133.61|0
1740749100000|2025-02-28 13:25:00|1135.36|1133.86|1135.47|1133.97|1135.72|1134.22|1131.66|1130.16|0
1740749400000|2025-02-28 13:30:00|1135.36|1133.86|1143.24|1141.74|1148.91|1147.41|1135.36|1133.86|0
1740749700000|2025-02-28 13:35:00|1141.76|1140.26|1143.69|1142.19|1148.13|1146.63|1141.22|1139.72|0
1740750000000|2025-02-28 13:40:00|1143.44|1141.94|1142.95|1141.45|1147.38|1145.88|1141.47|1139.97|0
1740750300000|2025-02-28 13:45:00|1143.69|1142.19|1141.96|1140.46|1144.43|1142.93|1140.24|1138.74|0
1740750600000|2025-02-28 13:50:00|1141.22|1139.72|1139|1137.5|1141.34|1139.84|1138.26|1136.76|0
1740750900000|2025-02-28 13:55:00|1138.51|1137.01|1136.78|1135.28|1139.74|1138.24|1136.54|1135.04|0
1740751200000|2025-02-28 14:00:00|1137.03|1135.53|1138.13|1136.63|1140.48|1138.98|1133.58|1132.08|0
1740751500000|2025-02-28 14:05:00|1138.26|1136.76|1139|1137.5|1139.74|1138.24|1136.78|1135.28|0
1740751800000|2025-02-28 14:10:00|1138.75|1137.25|1138.75|1137.25|1138.75|1137.25|1135.3|1133.8|0
1740752100000|2025-02-28 14:15:00|1139.25|1137.75|1139|1137.5|1141.22|1139.72|1137.39|1135.89|0
1740752400000|2025-02-28 14:20:00|1138.75|1137.25|1135.3|1133.8|1138.75|1137.25|1134.81|1133.31|0
1740752700000|2025-02-28 14:25:00|1135.05|1133.55|1130.58|1128.18|1136.74|1134.34|1129.84|1127.44|0
1740753000000|2025-02-28 14:30:00|1130.13|1128.63|1109.46|1107.36|1130.13|1128.63|1108.23|1106.13|0
1740753300000|2025-02-28 14:35:00|1109.96|1107.86|1129.09|1126.99|1132.33|1130.23|1109.96|1107.86|0
1740753600000|2025-02-28 14:40:00|1129.33|1127.23|1133.5|1131.4|1137.4|1135.3|1121.03|1118.93|0
1740753900000|2025-02-28 14:45:00|1133.26|1131.16|1127.06|1124.96|1134.98|1132.88|1123.9|1121.8|0
1740754200000|2025-02-28 14:50:00|1127.3|1125.2|1131.51|1129.41|1134.69|1132.59|1125.83|1123.73|0
1740754500000|2025-02-28 14:55:00|1132.74|1130.64|1135.59|1133.49|1135.59|1133.49|1123.03|1120.93|0
1740754800000|2025-02-28 15:00:00|1134.36|1132.26|1136.3|1134.2|1144.19|1142.09|1127.19|1125.09|0
1740755100000|2025-02-28 15:05:00|1136.05|1133.95|1140.35|1138.55|1141.97|1139.87|1128.91|1126.81|0
1740755400000|2025-02-28 15:10:00|1138.87|1137.07|1148.86|1147.06|1148.86|1147.06|1137.39|1135.59|0
1740755700000|2025-02-28 15:15:00|1149.6|1147.8|1135.54|1133.74|1149.6|1147.8|1135.29|1133.49|0
1740756000000|2025-02-28 15:20:00|1135.04|1133.24|1151.39|1149.59|1152.87|1151.07|1133.32|1131.52|0
1740756300000|2025-02-28 15:25:00|1150.9|1149.1|1157.1|1155.3|1157.35|1155.55|1150.41|1148.61|0
1740756600000|2025-02-28 15:30:00|1157.35|1155.55|1157.59|1155.79|1160.31|1158.51|1153.4|1151.6|0
1740756900000|2025-02-28 15:35:00|1157.35|1155.55|1151.42|1149.62|1158.33|1156.53|1146.74|1144.94|0
1740757200000|2025-02-28 15:40:00|1150.93|1149.13|1148.46|1146.66|1153.89|1152.09|1145.51|1143.71|0
1740757500000|2025-02-28 15:45:00|1147.72|1145.92|1149.4|1147.6|1156.31|1154.51|1146.69|1144.89|0
1740757800000|2025-02-28 15:50:00|1149.65|1147.85|1156.8|1155|1159.76|1157.96|1149.65|1147.85|0
1740758100000|2025-02-28 15:55:00|1155.81|1154.01|1162.82|1161.02|1162.82|1161.02|1155.57|1153.77|0
1740758400000|2025-02-28 16:00:00|1162.32|1160.52|1159.49|1157.69|1163.44|1161.64|1157.77|1155.97|0
1740758700000|2025-02-28 16:05:00|1159.74|1157.94|1158.26|1156.46|1163.44|1161.64|1155.79|1153.99|0
1740759000000|2025-02-28 16:10:00|1159.25|1157.45|1149.87|1148.07|1159.25|1157.45|1147.89|1146.09|0
1740759300000|2025-02-28 16:15:00|1150.11|1148.31|1145.48|1143.68|1150.11|1148.31|1137.54|1135.74|0
1740759600000|2025-02-28 16:20:00|1146.22|1144.42|1142.77|1140.97|1151.89|1150.09|1142.77|1140.97|0
1740759900000|2025-02-28 16:25:00|1144.12|1142.32|1134.91|1133.11|1144.99|1143.19|1134.42|1132.62|0
1740760200000|2025-02-28 16:30:00|1134.67|1132.87|1146.5|1144.7|1146.99|1145.19|1132.45|1130.65|0
1740760500000|2025-02-28 16:35:00|1147.24|1145.44|1149.46|1147.66|1152.66|1150.86|1144.52|1142.72|0
1740760800000|2025-02-28 16:40:00|1149.21|1147.41|1152.88|1151.08|1155.64|1153.84|1148.47|1146.67|0
1740761100000|2025-02-28 16:45:00|1152.64|1150.84|1154.91|1153.11|1156.88|1155.08|1149.43|1147.63|0
1740761400000|2025-02-28 16:50:00|1155.15|1153.35|1154.13|1152.33|1156.39|1154.59|1149.48|1147.68|0
1740761700000|2025-02-28 16:55:00|1154.37|1152.57|1146.72|1144.92|1154.37|1152.57|1145.6|1143.8|0
1740762000000|2025-02-28 17:00:00|1147.7|1145.9|1141.04|1139.24|1148.94|1147.14|1141.02|1139.22|0
1740762300000|2025-02-28 17:05:00|1140.8|1139|1142.46|1140.66|1145.67|1143.87|1139.01|1137.21|0
1740762600000|2025-02-28 17:10:00|1142.22|1140.42|1150.13|1148.33|1150.85|1149.05|1141.72|1139.92|0
1740762900000|2025-02-28 17:15:00|1149.14|1147.34|1155.31|1153.51|1155.8|1154|1146.67|1144.87|0
1740763200000|2025-02-28 17:20:00|1154.81|1153.01|1143.49|1141.69|1156.05|1154.25|1139.52|1137.72|0
1740763500000|2025-02-28 17:25:00|1143.98|1142.18|1144.23|1142.43|1147.93|1146.13|1142.75|1140.95|0
1740763800000|2025-02-28 17:30:00|1145.46|1143.66|1141.14|1139.34|1145.46|1143.66|1138.31|1136.51|0
1740764100000|2025-02-28 17:35:00|1140.65|1138.85|1140.03|1138.23|1142.5|1140.7|1136.58|1134.78|0
1740764400000|2025-02-28 17:40:00|1140.28|1138.48|1124.51|1122.71|1141.02|1139.22|1123.52|1121.72|0
1740764700000|2025-02-28 17:45:00|1127.22|1125.42|1117.45|1115.5|1130.19|1128.39|1116.96|1115.01|0
1740765000000|2025-02-28 17:50:00|1116.71|1114.76|1124.6|1122.65|1128.29|1126.34|1114.01|1112.06|0
1740765300000|2025-02-28 17:55:00|1123.37|1121.42|1110.32|1108.37|1123.61|1121.66|1110.32|1108.37|0
1740765600000|2025-02-28 18:00:00|1111.05|1109.1|1115.31|1113.36|1120.97|1119.02|1111.05|1109.1|0
1740765900000|2025-02-28 18:05:00|1114.32|1112.37|1114.07|1112.12|1117.03|1115.08|1111.86|1109.91|0
1740766200000|2025-02-28 18:10:00|1113.34|1111.39|1115.34|1113.39|1115.34|1113.39|1110.38|1108.43|0
1740766500000|2025-02-28 18:15:00|1115.83|1113.88|1101.64|1099.69|1119.77|1117.82|1100.16|1098.21|0
1740766800000|2025-02-28 18:20:00|1101.15|1099.2|1100.24|1098.29|1107.05|1105.1|1099.67|1097.72|0
1740767100000|2025-02-28 18:25:00|1100.98|1099.03|1121.47|1119.52|1121.71|1119.76|1100.98|1099.03|0
1740767400000|2025-02-28 18:30:00|1118.27|1116.32|1127.45|1125.5|1127.94|1125.99|1118.02|1116.07|0
1740767700000|2025-02-28 18:35:00|1128.44|1126.49|1132.62|1130.67|1133.61|1131.66|1126.71|1124.76|0
1740768000000|2025-02-28 18:40:00|1133.36|1131.41|1133.83|1131.88|1138.89|1136.94|1125.95|1124|0
1740768300000|2025-02-28 18:45:00|1133.58|1131.63|1131.36|1129.41|1135.06|1133.11|1128.41|1126.46|0
1740768600000|2025-02-28 18:50:00|1130.62|1128.67|1130.12|1128.17|1137.22|1135.27|1129.15|1127.2|0
1740768900000|2025-02-28 18:55:00|1131.11|1129.16|1111.23|1109.28|1131.85|1129.9|1110.49|1108.54|0
1740769200000|2025-02-28 19:00:00|1110.49|1108.54|1117.62|1115.67|1123.04|1121.09|1110.49|1108.54|0
1740769500000|2025-02-28 19:05:00|1118.12|1116.17|1122.66|1120.86|1127.55|1125.75|1118.12|1116.17|0
1740769800000|2025-02-28 19:10:00|1122.91|1121.11|1121.51|1119.71|1124.44|1122.64|1119.32|1117.52|0
1740770100000|2025-02-28 19:15:00|1121.27|1119.47|1133.47|1131.67|1133.96|1132.16|1121.27|1119.47|0
1740770400000|2025-02-28 19:20:00|1133.89|1132.09|1128.52|1126.72|1133.92|1132.12|1122.27|1120.47|0
1740770700000|2025-02-28 19:25:00|1129.25|1127.45|1132.87|1131.07|1134.62|1132.82|1129.25|1127.45|0
1740771000000|2025-02-28 19:30:00|1129.94|1128.14|1138|1136.2|1142.4|1140.6|1129.7|1127.9|0
1740771300000|2025-02-28 19:35:00|1138.49|1136.69|1146.46|1144.66|1149.64|1147.84|1136.54|1134.74|0
1740771600000|2025-02-28 19:40:00|1146.7|1144.9|1149.67|1147.87|1152.33|1150.53|1144.5|1142.7|0
1740771900000|2025-02-28 19:45:00|1150.4|1148.6|1153.34|1151.54|1155.29|1153.49|1148.2|1146.4|0
1740772200000|2025-02-28 19:50:00|1153.09|1151.29|1152.6|1150.8|1157.74|1155.94|1148.68|1146.88|0
1740772500000|2025-02-28 19:55:00|1153.09|1151.29|1157.56|1155.76|1157.8|1156|1150.95|1149.15|0
1740772800000|2025-02-28 20:00:00|1156.58|1154.78|1163.32|1161.52|1164.3|1162.5|1154.37|1152.57|0
1740773100000|2025-02-28 20:05:00|1164.06|1162.26|1165.77|1163.97|1168.22|1166.42|1161.61|1159.81|0
1740773400000|2025-02-28 20:10:00|1166.75|1164.95|1162.29|1160.49|1167.24|1165.44|1159.6|1157.8|0
1740773700000|2025-02-28 20:15:00|1162.54|1160.74|1159.11|1157.31|1165.23|1163.43|1159.11|1157.31|0
1740774000000|2025-02-28 20:20:00|1157.64|1155.84|1159.23|1157.43|1161.06|1159.26|1153.11|1151.31|0
1740774300000|2025-02-28 20:25:00|1158.98|1157.18|1171.72|1169.92|1171.72|1169.92|1158.98|1157.18|0
1740774600000|2025-02-28 20:30:00|1168.78|1166.98|1159.73|1157.93|1170.75|1168.95|1158.99|1157.19|0
1740774900000|2025-02-28 20:35:00|1158.01|1156.21|1165.4|1163.6|1168.1|1166.3|1155.07|1153.27|0
1740775200000|2025-02-28 20:40:00|1165.89|1164.09|1173.76|1171.96|1176.46|1174.66|1165.89|1164.09|0
1740775500000|2025-02-28 20:45:00|1173.27|1171.47|1181.93|1180.13|1181.93|1180.13|1171.55|1169.75|0
1740775800000|2025-02-28 20:50:00|1185.86|1184.06|1200.39|1198.44|1200.64|1198.69|1183.97|1182.02|0
1740776100000|2025-02-28 20:55:00|1199.9|1197.95|1213.15|1210.75|1222.01|1219.61|1199.9|1197.95|0
1740776400000|2025-02-28 21:00:00|1213.64|1211.24|1208.97|1206.57|1215.61|1213.21|1208.97|1206.57|0
1740776700000|2025-02-28 21:05:00|1207.99|1205.59|1211.43|1209.03|1213.4|1211|1205.29|1202.89|0
1740777000000|2025-02-28 21:10:00|1211.68|1209.28|1207.74|1205.34|1211.68|1209.28|1207.74|1205.34|0
1740964500000|2025-03-03 01:15:00|1207.4|1205.9|1207.4|1205.9|1207.4|1205.9|1207.4|1205.9|0
1740964800000|2025-03-03 01:20:00|1207.77|1206.27|1209.86|1208.36|1209.86|1208.36|1207.16|1205.66|0
1740965100000|2025-03-03 01:25:00|1209.98|1208.48|1211.09|1209.59|1212.07|1210.57|1209.12|1207.62|0
1740965400000|2025-03-03 01:30:00|1211.34|1209.84|1210.47|1208.97|1211.58|1210.08|1208.5|1207|0
1740965700000|2025-03-03 01:35:00|1210.35|1208.85|1208.38|1206.88|1210.84|1209.34|1205.92|1204.42|0
1740966000000|2025-03-03 01:40:00|1207.76|1206.26|1207.64|1206.14|1208.14|1206.64|1205.92|1204.42|0
1740966300000|2025-03-03 01:45:00|1207.76|1206.26|1212.31|1210.81|1213.3|1211.8|1207.15|1205.65|0
1740966600000|2025-03-03 01:50:00|1212.43|1210.93|1215.02|1213.52|1215.26|1213.76|1212.43|1210.93|0
1740966900000|2025-03-03 01:55:00|1215.26|1213.76|1216.49|1214.99|1217.47|1215.97|1214.77|1213.27|0
1740967200000|2025-03-03 02:00:00|1216.98|1215.48|1217.23|1215.73|1217.96|1216.46|1215.75|1214.25|0
1740967500000|2025-03-03 02:05:00|1216.98|1215.48|1217.96|1216.46|1219.69|1218.19|1216.73|1215.23|0
1740967800000|2025-03-03 02:10:00|1218.21|1216.71|1217.71|1216.21|1218.95|1217.45|1216.73|1215.23|0
1740968100000|2025-03-03 02:15:00|1218.21|1216.71|1216.98|1215.48|1218.21|1216.71|1215.99|1214.49|0
1740968400000|2025-03-03 02:20:00|1217.22|1215.72|1215.12|1213.62|1217.22|1215.72|1214.02|1212.52|0
1740968700000|2025-03-03 02:25:00|1215.25|1213.75|1213.65|1212.15|1216.24|1214.74|1213.53|1212.03|0
1740969000000|2025-03-03 02:30:00|1213.28|1211.78|1214.02|1212.52|1214.63|1213.13|1211.93|1210.43|0
1740969300000|2025-03-03 02:35:00|1214.14|1212.64|1215.74|1214.24|1216.72|1215.22|1214.02|1212.52|0
1740969600000|2025-03-03 02:40:00|1215.49|1213.99|1215.74|1214.24|1216.23|1214.73|1215.25|1213.75|0
1740969900000|2025-03-03 02:45:00|1216.72|1215.22|1215.74|1214.24|1216.72|1215.22|1214.51|1213.01|0
1740970200000|2025-03-03 02:50:00|1215.98|1214.48|1218.4|1216.9|1219.14|1217.64|1215.74|1214.24|0
1740970500000|2025-03-03 02:55:00|1218.16|1216.66|1215.45|1213.95|1218.4|1216.9|1214.71|1213.21|0
1740970800000|2025-03-03 03:00:00|1215.2|1213.7|1213.48|1211.98|1215.45|1213.95|1212.01|1210.51|0
1740971100000|2025-03-03 03:05:00|1213.73|1212.23|1211.76|1210.26|1213.73|1212.23|1211.27|1209.77|0
1740971400000|2025-03-03 03:10:00|1211.27|1209.77|1211.26|1209.76|1212.25|1210.75|1211.02|1209.52|0
1740971700000|2025-03-03 03:15:00|1211.63|1210.13|1211.02|1209.52|1212.74|1211.24|1210.77|1209.27|0
1740972000000|2025-03-03 03:20:00|1211.38|1209.88|1209.54|1208.04|1212.98|1211.48|1208.56|1207.06|0
1740972300000|2025-03-03 03:25:00|1209.05|1207.55|1211.51|1210.01|1212|1210.5|1208.92|1207.42|0
1740972600000|2025-03-03 03:30:00|1210.64|1209.14|1212.24|1210.74|1212.49|1210.99|1210.52|1209.02|0
1740972900000|2025-03-03 03:35:00|1212.73|1211.23|1213.72|1212.22|1213.96|1212.46|1212.24|1210.74|0
1740973200000|2025-03-03 03:40:00|1213.96|1212.46|1213.22|1211.72|1214.08|1212.58|1212.49|1210.99|0
1740973500000|2025-03-03 03:45:00|1213.09|1211.59|1214.32|1212.82|1214.7|1213.2|1213.09|1211.59|0
1740973800000|2025-03-03 03:50:00|1214.2|1212.7|1214.94|1213.44|1215.43|1213.93|1214.2|1212.7|0
1740974100000|2025-03-03 03:55:00|1215.19|1213.69|1215.92|1214.42|1216.42|1214.92|1214.94|1213.44|0
1740974400000|2025-03-03 04:00:00|1215.43|1213.93|1217.4|1215.9|1217.64|1216.14|1215.43|1213.93|0
1740974700000|2025-03-03 04:05:00|1216.66|1215.16|1218.14|1216.64|1218.14|1216.64|1215.43|1213.93|0
1740975000000|2025-03-03 04:10:00|1217.64|1216.14|1220.1|1218.6|1220.35|1218.85|1217.64|1216.14|0
1740975300000|2025-03-03 04:15:00|1220.22|1218.72|1219.93|1218.43|1220.59|1219.09|1219.36|1217.86|0
1740975600000|2025-03-03 04:20:00|1219.68|1218.18|1219.98|1218.48|1220.48|1218.98|1218.4|1216.9|0
1740975900000|2025-03-03 04:25:00|1220.23|1218.73|1220.35|1218.85|1220.72|1219.22|1219.24|1217.74|0
1740976200000|2025-03-03 04:30:00|1219.98|1218.48|1219.73|1218.23|1220.1|1218.6|1218.75|1217.25|0
1740976500000|2025-03-03 04:35:00|1219.98|1218.48|1219.11|1217.61|1220.72|1219.22|1219.11|1217.61|0
1740976800000|2025-03-03 04:40:00|1219.24|1217.74|1220.23|1218.73|1220.72|1219.22|1219.11|1217.61|0
1740977100000|2025-03-03 04:45:00|1220.1|1218.6|1220.72|1219.22|1220.72|1219.22|1219.49|1217.99|0
1740977400000|2025-03-03 04:50:00|1220.97|1219.47|1220.23|1218.73|1221.21|1219.71|1219.98|1218.48|0
1740977700000|2025-03-03 04:55:00|1220.47|1218.97|1221.95|1220.45|1222.2|1220.7|1220.47|1218.97|0
1740978000000|2025-03-03 05:00:00|1221.58|1220.08|1222.69|1221.19|1222.94|1221.44|1220.72|1219.22|0
1740978300000|2025-03-03 05:05:00|1222.81|1221.31|1220.96|1219.46|1223.06|1221.56|1220.72|1219.22|0
1740978600000|2025-03-03 05:10:00|1221.21|1219.71|1222.69|1221.19|1222.94|1221.44|1221.21|1219.71|0
1740978900000|2025-03-03 05:15:00|1222.81|1221.31|1223.93|1222.43|1224.42|1222.92|1222.69|1221.19|0
1740979200000|2025-03-03 05:20:00|1223.8|1222.3|1223.93|1222.43|1224.17|1222.67|1222.2|1220.7|0
1740979500000|2025-03-03 05:25:00|1224.17|1222.67|1225.03|1223.53|1225.9|1224.4|1223.93|1222.43|0
1740979800000|2025-03-03 05:30:00|1224.91|1223.41|1225.41|1223.91|1225.66|1224.16|1222.94|1221.44|0
1740980100000|2025-03-03 05:35:00|1225.66|1224.16|1227.14|1225.64|1227.14|1225.64|1225.53|1224.03|0
1740980400000|2025-03-03 05:40:00|1227.38|1225.88|1228.13|1226.63|1228.87|1227.37|1227.14|1225.64|0
1740980700000|2025-03-03 05:45:00|1227.63|1226.13|1225.85|1224.35|1227.63|1226.13|1225.85|1224.35|0
1740981000000|2025-03-03 05:50:00|1225.76|1224.26|1225.72|1224.22|1226.71|1225.21|1225.72|1224.22|0
1740981300000|2025-03-03 05:55:00|1225.84|1224.34|1226.96|1225.46|1227.21|1225.71|1225.84|1224.34|0
1740981600000|2025-03-03 06:00:00|1226.47|1224.97|1226.22|1224.72|1226.47|1224.97|1224.49|1222.99|0
1740981900000|2025-03-03 06:05:00|1226.46|1224.96|1223.61|1222.11|1226.46|1224.96|1223.25|1221.75|0
1740982200000|2025-03-03 06:10:00|1223.74|1222.24|1223|1221.5|1223.99|1222.49|1222.01|1220.51|0
1740982500000|2025-03-03 06:15:00|1222.87|1221.37|1222.51|1221.01|1223.49|1221.99|1222.26|1220.76|0
1740982800000|2025-03-03 06:20:00|1222.75|1221.25|1222.75|1221.25|1223.25|1221.75|1221.27|1219.77|0
1740983100000|2025-03-03 06:25:00|1222.5|1221|1223.49|1221.99|1223.99|1222.49|1222.5|1221|0
1740983400000|2025-03-03 06:30:00|1224.35|1222.85|1222.26|1220.76|1224.35|1222.85|1222.01|1220.51|0
1740983700000|2025-03-03 06:35:00|1222.75|1221.25|1224.98|1223.48|1225.34|1223.84|1222.5|1221|0
1740984000000|2025-03-03 06:40:00|1224.85|1223.35|1226.3|1224.8|1226.3|1224.8|1223.74|1222.24|0
1740984300000|2025-03-03 06:45:00|1226.33|1224.83|1228.7|1227.2|1228.95|1227.45|1225.49|1223.99|0
1740984600000|2025-03-03 06:50:00|1228.21|1226.71|1229.94|1228.44|1231.67|1230.17|1227.22|1225.72|0
1740984900000|2025-03-03 06:55:00|1229.44|1227.94|1228.95|1227.45|1229.94|1228.44|1228.08|1226.58|0
1740985200000|2025-03-03 07:00:00|1229.44|1227.94|1225.73|1224.23|1229.44|1227.94|1224.99|1223.49|0
1740985500000|2025-03-03 07:05:00|1225.24|1223.74|1223.75|1222.25|1225.98|1224.48|1222.88|1221.38|0
1740985800000|2025-03-03 07:10:00|1224|1222.5|1222.76|1221.26|1224.25|1222.75|1222.27|1220.77|0
1740986100000|2025-03-03 07:15:00|1223.01|1221.51|1223.53|1222.03|1224.03|1222.53|1222.27|1220.77|0
1740986400000|2025-03-03 07:20:00|1223.4|1221.9|1220.07|1218.57|1224.03|1222.53|1219.58|1218.08|0
1740986700000|2025-03-03 07:25:00|1220.19|1218.69|1215.62|1214.12|1220.44|1218.94|1214.75|1213.25|0
1740987000000|2025-03-03 07:30:00|1215.74|1214.24|1220.81|1219.31|1220.81|1219.31|1215.62|1214.12|0
1740987300000|2025-03-03 07:35:00|1221.06|1219.56|1223.53|1222.03|1223.53|1222.03|1220.32|1218.82|0
1740987600000|2025-03-03 07:40:00|1223.28|1221.78|1224.27|1222.77|1225.26|1223.76|1223.04|1221.54|0
1740987900000|2025-03-03 07:45:00|1224.52|1223.02|1223.28|1221.78|1225.01|1223.51|1222.79|1221.29|0
1740988200000|2025-03-03 07:50:00|1223.53|1222.03|1224.02|1222.52|1225.26|1223.76|1222.66|1221.16|0
1740988500000|2025-03-03 07:55:00|1223.28|1221.78|1221.17|1219.67|1223.28|1221.78|1219.57|1218.07|0
1740988800000|2025-03-03 08:00:00|1221.05|1219.55|1225.75|1224.25|1226|1224.5|1219.57|1218.07|0
1740989100000|2025-03-03 08:05:00|1226.25|1224.75|1226.25|1224.75|1227.48|1225.98|1223.53|1222.03|0
1740989400000|2025-03-03 08:10:00|1226|1224.5|1224.02|1222.52|1226.99|1225.49|1223.28|1221.78|0
1740989700000|2025-03-03 08:15:00|1223.89|1222.39|1217.46|1215.96|1224.27|1222.77|1217.09|1215.59|0
1740990000000|2025-03-03 08:20:00|1217.59|1216.09|1213.63|1212.13|1218.58|1217.08|1213.63|1212.13|0
1740990300000|2025-03-03 08:25:00|1213.39|1211.89|1209.92|1208.42|1214.13|1212.63|1206.22|1204.72|0
1740990600000|2025-03-03 08:30:00|1210.17|1208.67|1211.1|1209.6|1212.64|1211.14|1207.45|1205.95|0
1740990900000|2025-03-03 08:35:00|1210.98|1209.48|1214.8|1213.3|1215.18|1213.68|1209.99|1208.49|0
1740991200000|2025-03-03 08:40:00|1214.93|1213.43|1219.13|1217.63|1221.11|1219.61|1214.44|1212.94|0
1740991500000|2025-03-03 08:45:00|1220.37|1218.87|1216.04|1214.54|1220.73|1219.23|1214.43|1212.93|0
1740991800000|2025-03-03 08:50:00|1215.92|1214.42|1213.81|1212.31|1216.91|1215.41|1213.81|1212.31|0
1740992100000|2025-03-03 08:55:00|1213.94|1212.44|1216.41|1214.91|1216.66|1215.16|1213.94|1212.44|0
1740992400000|2025-03-03 09:00:00|1214.68|1213.18|1214.55|1213.05|1216.66|1215.16|1212.95|1211.45|0
1740992700000|2025-03-03 09:05:00|1214.93|1213.43|1212.82|1211.32|1215.92|1214.42|1211.96|1210.46|0
1740993000000|2025-03-03 09:10:00|1212.95|1211.45|1215.67|1214.17|1216.66|1215.16|1212.95|1211.45|0
1740993300000|2025-03-03 09:15:00|1215.42|1213.92|1220.61|1219.11|1221.1|1219.6|1215.42|1213.92|0
1740993600000|2025-03-03 09:20:00|1220.86|1219.36|1221.1|1219.6|1221.6|1220.1|1219.13|1217.63|0
1740993900000|2025-03-03 09:25:00|1220.86|1219.36|1221.1|1219.6|1222.34|1220.84|1219.87|1218.37|0
1740994200000|2025-03-03 09:30:00|1221.6|1220.1|1224.07|1222.57|1224.07|1222.57|1221.35|1219.85|0
1740994500000|2025-03-03 09:35:00|1223.82|1222.32|1224.56|1223.06|1225.31|1223.81|1222.34|1220.84|0
1740994800000|2025-03-03 09:40:00|1224.32|1222.82|1225.42|1223.92|1225.8|1224.3|1223.82|1222.32|0
1740995100000|2025-03-03 09:45:00|1225.3|1223.8|1227.53|1226.03|1228.52|1227.02|1224.56|1223.06|0
1740995400000|2025-03-03 09:50:00|1227.78|1226.28|1231.24|1229.74|1231.6|1230.1|1227.28|1225.78|0
1740995700000|2025-03-03 09:55:00|1231.49|1229.99|1231.6|1230.1|1232.23|1230.73|1230.25|1228.75|0
1740996000000|2025-03-03 10:00:00|1231.73|1230.23|1230|1228.5|1232.97|1231.47|1229.01|1227.51|0
1740996300000|2025-03-03 10:05:00|1230.25|1228.75|1228.02|1226.52|1230.25|1228.75|1227.77|1226.27|0
1740996600000|2025-03-03 10:10:00|1227.77|1226.27|1226.04|1224.54|1228.52|1227.02|1226.04|1224.54|0
1740996900000|2025-03-03 10:15:00|1226.29|1224.79|1225.05|1223.55|1227.77|1226.27|1225.05|1223.55|0
1740997200000|2025-03-03 10:20:00|1225.42|1223.92|1225.3|1223.8|1227.52|1226.02|1224.92|1223.42|0
1740997500000|2025-03-03 10:25:00|1224.92|1223.42|1226.29|1224.79|1226.53|1225.03|1224.56|1223.06|0
1740997800000|2025-03-03 10:30:00|1226.53|1225.03|1228.26|1226.76|1228.26|1226.76|1226.04|1224.54|0
1740998100000|2025-03-03 10:35:00|1227.52|1226.02|1231.23|1229.73|1231.23|1229.73|1227.52|1226.02|0
1740998400000|2025-03-03 10:40:00|1230.98|1229.48|1230.24|1228.74|1231.48|1229.98|1230.24|1228.74|0
1740998700000|2025-03-03 10:45:00|1230.11|1228.61|1231.23|1229.73|1231.23|1229.73|1229.99|1228.49|0
1740999000000|2025-03-03 10:50:00|1231.1|1229.6|1231.23|1229.73|1231.72|1230.22|1230.24|1228.74|0
1740999300000|2025-03-03 10:55:00|1230.98|1229.48|1231.48|1229.98|1231.72|1230.22|1229.99|1228.49|0
1740999600000|2025-03-03 11:00:00|1231.72|1230.22|1232.22|1230.72|1232.22|1230.72|1230.24|1228.74|0
1740999900000|2025-03-03 11:05:00|1231.97|1230.47|1234.94|1233.44|1235.43|1233.93|1231.84|1230.34|0
1741000200000|2025-03-03 11:10:00|1234.69|1233.19|1234.44|1232.94|1235.06|1233.56|1231.97|1230.47|0
1741000500000|2025-03-03 11:15:00|1234.69|1233.19|1233.45|1231.95|1234.69|1233.19|1232.71|1231.21|0
1741000800000|2025-03-03 11:20:00|1233.7|1232.2|1234.94|1233.44|1235.18|1233.68|1232.71|1231.21|0
1741001100000|2025-03-03 11:25:00|1234.44|1232.94|1235.92|1234.42|1236.17|1234.67|1234.19|1232.69|0
1741001400000|2025-03-03 11:30:00|1235.68|1234.18|1235.18|1233.68|1236.29|1234.79|1234.69|1233.19|0
1741001700000|2025-03-03 11:35:00|1235.05|1233.55|1232.46|1230.96|1235.05|1233.55|1232.21|1230.71|0
1741002000000|2025-03-03 11:40:00|1232.71|1231.21|1235.18|1233.68|1235.68|1234.18|1232.71|1231.21|0
1741002300000|2025-03-03 11:45:00|1234.93|1233.43|1235.43|1233.93|1235.43|1233.93|1234.19|1232.69|0
1741002600000|2025-03-03 11:50:00|1235.18|1233.68|1236.66|1235.16|1236.66|1235.16|1234.68|1233.18|0
1741002900000|2025-03-03 11:55:00|1236.91|1235.41|1237.9|1236.4|1238.64|1237.14|1235.18|1233.68|0
1741003200000|2025-03-03 12:00:00|1236.91|1235.41|1244.09|1242.59|1244.09|1242.59|1236.17|1234.67|0
1741003500000|2025-03-03 12:05:00|1244.33|1242.83|1244.2|1242.7|1246.31|1244.81|1243.34|1241.84|0
1741003800000|2025-03-03 12:10:00|1244.08|1242.58|1248.29|1246.79|1248.78|1247.28|1242.35|1240.85|0
1741004100000|2025-03-03 12:15:00|1248.54|1247.04|1245.07|1243.57|1249.53|1248.03|1244.33|1242.83|0
1741004400000|2025-03-03 12:20:00|1244.82|1243.32|1247.79|1246.29|1249.03|1247.53|1244.82|1243.32|0
1741004700000|2025-03-03 12:25:00|1248.29|1246.79|1244.08|1242.58|1248.29|1246.79|1242.84|1241.34|0
1741005000000|2025-03-03 12:30:00|1243.83|1242.33|1241.85|1240.35|1245.32|1243.82|1240.86|1239.36|0
1741005300000|2025-03-03 12:35:00|1242.1|1240.6|1242.1|1240.6|1242.84|1241.34|1240.61|1239.11|0
1741005600000|2025-03-03 12:40:00|1241.85|1240.35|1241.97|1240.47|1242.34|1240.84|1240.36|1238.86|0
1741005900000|2025-03-03 12:45:00|1242.34|1240.84|1242.34|1240.84|1243.09|1241.59|1241.6|1240.1|0
1741006200000|2025-03-03 12:50:00|1242.59|1241.09|1241.1|1239.6|1243.83|1242.33|1240.61|1239.11|0
1741006500000|2025-03-03 12:55:00|1240.86|1239.36|1241.8|1239.4|1243.29|1240.89|1239.37|1237.79|0
1741006800000|2025-03-03 13:00:00|1242.54|1240.14|1239.57|1237.17|1243.04|1240.64|1239.33|1236.93|0
1741007100000|2025-03-03 13:05:00|1239.82|1237.42|1238.21|1236.56|1240.3|1238.43|1237.96|1236.31|0
1741007400000|2025-03-03 13:10:00|1237.96|1236.31|1235.98|1234.33|1238.21|1236.56|1235.11|1233.46|0
1741007700000|2025-03-03 13:15:00|1235.73|1234.08|1235.98|1234.33|1236.72|1235.07|1234.74|1233.09|0
1741008000000|2025-03-03 13:20:00|1236.23|1234.58|1238.7|1237.05|1238.95|1237.3|1234.25|1232.6|0
1741008300000|2025-03-03 13:25:00|1238.95|1237.3|1239.19|1237.54|1239.94|1238.29|1238.45|1236.8|0
1741008600000|2025-03-03 13:30:00|1238.95|1237.3|1235.73|1234.08|1238.95|1237.3|1233.01|1231.36|0
1741008900000|2025-03-03 13:35:00|1235.48|1233.83|1232.62|1230.97|1235.48|1233.83|1232.01|1230.36|0
1741009200000|2025-03-03 13:40:00|1232.5|1230.85|1233.24|1231.59|1233.74|1232.09|1230.52|1228.87|0
1741009500000|2025-03-03 13:45:00|1232.5|1230.85|1234.73|1233.08|1234.97|1233.32|1232.5|1230.85|0
1741009800000|2025-03-03 13:50:00|1234.84|1233.19|1234.97|1233.32|1235.83|1234.18|1230.77|1229.12|0
1741010100000|2025-03-03 13:55:00|1234.48|1232.83|1234.97|1233.32|1236.21|1234.56|1232.99|1231.34|0
1741010400000|2025-03-03 14:00:00|1233.98|1232.33|1239.67|1238.02|1239.92|1238.27|1233.49|1231.84|0
1741010700000|2025-03-03 14:05:00|1239.92|1238.27|1240.17|1238.52|1242.15|1240.5|1239.43|1237.78|0
1741011000000|2025-03-03 14:10:00|1239.92|1238.27|1238.19|1236.54|1240.42|1238.77|1236.46|1234.81|0
1741011300000|2025-03-03 14:15:00|1238.68|1237.03|1240.64|1238.99|1241.9|1240.25|1238.19|1236.54|0
1741011600000|2025-03-03 14:20:00|1240.89|1239.24|1238.25|1236.6|1241.11|1239.46|1237.64|1235.99|0
1741011900000|2025-03-03 14:25:00|1238.75|1236.11|1234.67|1232.03|1238.75|1236.11|1233.18|1230.54|0
1741012200000|2025-03-03 14:30:00|1232.69|1231.04|1242.34|1240.69|1246.06|1244.41|1230.71|1229.06|0
1741012500000|2025-03-03 14:35:00|1242.1|1240.45|1226.25|1224.6|1243.09|1241.44|1224.27|1222.62|0
1741012800000|2025-03-03 14:40:00|1226.75|1225.1|1222.58|1220.93|1229.97|1228.32|1219.82|1218.17|0
1741013100000|2025-03-03 14:45:00|1221.71|1220.06|1216.15|1214.5|1229.5|1227.85|1214.66|1213.01|0
1741013400000|2025-03-03 14:50:00|1216.39|1214.74|1212.92|1211.27|1219.35|1217.7|1210.45|1208.8|0
1741013700000|2025-03-03 14:55:00|1214.41|1212.76|1200.16|1198.51|1214.41|1212.76|1198.92|1197.27|0
1741014000000|2025-03-03 15:00:00|1196.45|1194.8|1200.52|1198.57|1202.25|1200.3|1181.26|1179.61|0
1741014300000|2025-03-03 15:05:00|1202|1200.05|1192.84|1190.89|1207.43|1205.48|1191.54|1189.59|0
1741014600000|2025-03-03 15:10:00|1192.17|1190.22|1192.66|1190.71|1204.77|1202.82|1190.19|1188.24|0
1741014900000|2025-03-03 15:15:00|1190.69|1188.74|1194.64|1192.69|1197.11|1195.16|1188.46|1186.51|0
1741015200000|2025-03-03 15:20:00|1194.14|1192.19|1204.96|1203.01|1211.14|1209.19|1194.14|1192.19|0
1741015500000|2025-03-03 15:25:00|1204.47|1202.52|1213.78|1211.98|1214.28|1212.48|1204.22|1202.27|0
1741015800000|2025-03-03 15:30:00|1213.04|1211.24|1213.26|1211.46|1218.98|1217.18|1208.1|1206.3|0
1741016100000|2025-03-03 15:35:00|1213.76|1211.96|1209.55|1207.75|1213.76|1211.96|1200.16|1198.36|0
1741016400000|2025-03-03 15:40:00|1209.8|1208|1223.9|1222.1|1223.9|1222.1|1205.6|1203.8|0
1741016700000|2025-03-03 15:45:00|1223.16|1221.36|1206.32|1204.52|1223.16|1221.36|1203.85|1202.05|0
1741017000000|2025-03-03 15:50:00|1207.31|1205.51|1211.12|1209.32|1214.22|1212.42|1204.59|1202.79|0
1741017300000|2025-03-03 15:55:00|1213.23|1211.43|1197.16|1195.36|1213.23|1211.43|1195.43|1193.63|0
1741017600000|2025-03-03 16:00:00|1197.9|1196.1|1204.31|1202.51|1206.31|1204.51|1197.9|1196.1|0
1741017900000|2025-03-03 16:05:00|1204.81|1203.01|1202.09|1200.29|1208.52|1206.72|1200.11|1198.31|0
1741018200000|2025-03-03 16:10:00|1203.08|1201.28|1205.55|1203.75|1208.02|1206.22|1196.15|1194.35|0
1741018500000|2025-03-03 16:15:00|1206.04|1204.24|1209.5|1207.7|1210|1208.2|1201.59|1199.79|0
1741018800000|2025-03-03 16:20:00|1209.01|1207.21|1216.97|1215.17|1218.46|1216.66|1207.77|1205.97|0
1741019100000|2025-03-03 16:25:00|1216.72|1214.92|1197.7|1195.9|1217.22|1215.42|1197.21|1195.41|0
1741019400000|2025-03-03 16:30:00|1199.18|1197.38|1196.46|1194.66|1201.16|1199.36|1195.23|1193.43|0
1741019700000|2025-03-03 16:35:00|1195.97|1194.17|1189.79|1187.99|1200.42|1198.62|1187.82|1186.02|0
1741020000000|2025-03-03 16:40:00|1190.29|1188.49|1186.56|1184.76|1191.75|1189.95|1185.08|1183.28|0
1741020300000|2025-03-03 16:45:00|1186.31|1184.51|1199.45|1197.65|1199.69|1197.89|1185.82|1184.02|0
1741020600000|2025-03-03 16:50:00|1199.2|1197.4|1202.86|1201.06|1205.58|1203.78|1198.7|1196.9|0
1741020900000|2025-03-03 16:55:00|1204.84|1203.04|1203.6|1201.8|1207.06|1205.26|1201.87|1200.07|0
1741021200000|2025-03-03 17:00:00|1202.61|1200.81|1203.85|1202.05|1205.33|1203.53|1200.14|1198.34|0
1741021500000|2025-03-03 17:05:00|1203.6|1201.8|1205.33|1203.53|1210.03|1208.23|1203.11|1201.31|0
1741021800000|2025-03-03 17:10:00|1205.08|1203.28|1209.04|1207.24|1211.26|1209.46|1205.08|1203.28|0
1741022100000|2025-03-03 17:15:00|1209.53|1207.73|1212.99|1211.19|1214.23|1212.43|1205.58|1203.78|0
1741022400000|2025-03-03 17:20:00|1213.49|1211.69|1212.45|1210.65|1214.48|1212.68|1210.52|1208.72|0
1741022700000|2025-03-03 17:25:00|1211.96|1210.16|1210.72|1208.92|1213.93|1212.13|1207.5|1205.7|0
1741023000000|2025-03-03 17:30:00|1210.97|1209.17|1208|1206.2|1212.7|1210.9|1206.76|1204.96|0
1741023300000|2025-03-03 17:35:00|1207.75|1205.95|1209.72|1207.92|1210.99|1209.19|1204.53|1202.73|0
1741023600000|2025-03-03 17:40:00|1210.46|1208.66|1209.47|1207.67|1215.03|1213.23|1208.73|1206.93|0
1741023900000|2025-03-03 17:45:00|1209.97|1208.17|1205.76|1203.96|1209.97|1208.17|1200.32|1198.52|0
1741024200000|2025-03-03 17:50:00|1205.52|1203.72|1196.12|1194.32|1206.26|1204.46|1195.87|1194.07|0
1741024500000|2025-03-03 17:55:00|1195.62|1193.82|1193.68|1191.88|1197.11|1195.31|1187.66|1185.86|0
1741024800000|2025-03-03 18:00:00|1192.7|1190.9|1187.51|1185.71|1194.3|1192.5|1186.76|1184.96|0
1741025100000|2025-03-03 18:05:00|1185.78|1183.98|1173.35|1171.55|1185.78|1183.98|1171.75|1169.95|0
1741025400000|2025-03-03 18:10:00|1172.49|1170.69|1166.81|1165.01|1172.73|1170.93|1165.08|1163.28|0
1741025700000|2025-03-03 18:15:00|1166.43|1164.63|1170.51|1168.71|1173.47|1171.67|1165.82|1164.02|0
1741026000000|2025-03-03 18:20:00|1170.76|1168.96|1173.47|1171.67|1175.69|1173.89|1166.31|1164.51|0
1741026300000|2025-03-03 18:25:00|1172.24|1170.44|1153.67|1151.87|1172.24|1170.44|1152.22|1150.42|0
1741026600000|2025-03-03 18:30:00|1153.92|1152.12|1150.07|1148.27|1160.69|1158.89|1149.33|1147.53|0
1741026900000|2025-03-03 18:35:00|1151.55|1149.75|1150.07|1148.27|1156.24|1154.44|1148.34|1146.54|0
1741027200000|2025-03-03 18:40:00|1149.58|1147.78|1157.58|1155.78|1160.69|1158.89|1149.33|1147.53|0
1741027500000|2025-03-03 18:45:00|1155.86|1154.06|1160.05|1158.25|1171.92|1170.12|1151.9|1150.1|0
1741027800000|2025-03-03 18:50:00|1158.57|1156.77|1160.79|1158.99|1166.97|1165.17|1157.34|1155.54|0
1741028100000|2025-03-03 18:55:00|1160.05|1158.25|1164.99|1163.19|1166.97|1165.17|1155.61|1153.81|0
1741028400000|2025-03-03 19:00:00|1163.26|1161.46|1170.3|1168.5|1175.13|1173.33|1163.02|1161.22|0
1741028700000|2025-03-03 19:05:00|1170.18|1168.38|1170.68|1168.88|1173.15|1171.35|1166.72|1164.92|0
1741029000000|2025-03-03 19:10:00|1170.18|1168.38|1166.47|1164.67|1172.65|1170.85|1165.49|1163.69|0
1741029300000|2025-03-03 19:15:00|1167.46|1165.66|1158.05|1156.25|1168.2|1166.4|1156.32|1154.52|0
1741029600000|2025-03-03 19:20:00|1157.56|1155.76|1161.51|1159.71|1165.46|1163.66|1157.56|1155.76|0
1741029900000|2025-03-03 19:25:00|1161.76|1159.96|1158.13|1156.33|1161.76|1159.96|1155.58|1153.78|0
1741030200000|2025-03-03 19:30:00|1158.08|1156.28|1167.91|1166.11|1170.93|1169.13|1158.08|1156.28|0
1741030500000|2025-03-03 19:35:00|1167.66|1165.86|1169.14|1167.34|1169.89|1168.09|1160.49|1158.69|0
1741030800000|2025-03-03 19:40:00|1170.38|1168.58|1175.57|1173.77|1179.28|1177.48|1170.38|1168.58|0
1741031100000|2025-03-03 19:45:00|1173.84|1172.04|1158.76|1156.96|1174.58|1172.78|1158.76|1156.96|0
1741031400000|2025-03-03 19:50:00|1159.01|1157.21|1141.72|1139.92|1163.21|1161.41|1134.31|1132.51|0
1741031700000|2025-03-03 19:55:00|1141.47|1139.67|1133.96|1131.86|1149.12|1147.32|1133.47|1131.37|0
1741032000000|2025-03-03 20:00:00|1133.22|1131.12|1117.18|1115.08|1133.22|1131.12|1110.53|1108.43|0
1741032300000|2025-03-03 20:05:00|1117.43|1115.33|1109.62|1107.52|1120.88|1118.78|1108.51|1106.41|0
1741032600000|2025-03-03 20:10:00|1110.61|1108.51|1103.35|1101.1|1112.33|1110.23|1095.48|1093.23|0
1741032900000|2025-03-03 20:15:00|1102.62|1100.37|1100.73|1098.48|1111.98|1109.73|1100.49|1098.24|0
1741033200000|2025-03-03 20:20:00|1100.98|1098.73|1093.59|1091.34|1104.67|1102.42|1093.1|1090.85|0
1741033500000|2025-03-03 20:25:00|1094.58|1092.33|1086.47|1084.22|1096.3|1094.05|1083.52|1081.27|0
1741033800000|2025-03-03 20:30:00|1087.94|1085.69|1087.2|1084.95|1099.01|1096.76|1086.47|1084.22|0
1741034100000|2025-03-03 20:35:00|1087.7|1085.45|1079.68|1077.43|1090.65|1088.4|1078.94|1076.69|0
1741034400000|2025-03-03 20:40:00|1080.41|1078.16|1081.92|1079.67|1081.92|1079.67|1074.3|1072.05|0
1741034700000|2025-03-03 20:45:00|1079.71|1077.46|1092.78|1090.53|1096.72|1094.47|1079.21|1076.96|0
1741035000000|2025-03-03 20:50:00|1091.55|1089.3|1097.7|1095.45|1098.19|1095.94|1088.59|1086.34|0
1741035300000|2025-03-03 20:55:00|1096.96|1094.71|1114.66|1112.41|1114.66|1112.41|1096.96|1094.71|0
1741035600000|2025-03-03 21:00:00|1115.15|1112.9|1122.05|1119.8|1122.05|1119.8|1115.02|1112.77|0
1741035900000|2025-03-03 21:05:00|1121.31|1119.06|1119.59|1117.34|1121.56|1119.31|1118.35|1116.1|0
1741036200000|2025-03-03 21:10:00|1120.57|1118.32|1121.06|1118.81|1122.79|1120.54|1118.35|1116.1|0
1741036500000|2025-03-03 21:15:00|1121.31|1119.06|1124.63|1122.38|1126.98|1124.73|1120.82|1118.57|0
1741036800000|2025-03-03 21:20:00|1124.52|1122.27|1124.76|1122.51|1124.76|1122.51|1122.54|1120.29|0
1741037100000|2025-03-03 21:25:00|1124.14|1121.89|1125.5|1123.25|1125.75|1123.5|1124.14|1121.89|0
1741037400000|2025-03-03 21:30:00|1125.75|1123.5|1124.51|1122.26|1126.85|1124.6|1123.77|1121.52|0
1741037700000|2025-03-03 21:35:00|1124.76|1122.51|1125.62|1123.37|1127.22|1124.97|1124.27|1122.02|0
1741038000000|2025-03-03 21:40:00|1125.74|1123.49|1125.74|1123.49|1126.24|1123.99|1125.25|1123|0
1741038300000|2025-03-03 21:45:00|1125.99|1123.74|1125.74|1123.49|1125.99|1123.74|1124.51|1122.26|0
1741038600000|2025-03-03 21:50:00|1125.49|1123.24|1125|1122.75|1125.74|1123.49|1124.87|1122.62|0
1741038900000|2025-03-03 21:55:00|1125.68|1122.08|1126.53|1122.93|1126.91|1123.31|1125.43|1121.83|0
1741039200000|2025-03-03 22:00:00|1126.03|1122.43|1125.77|1122.17|1126.35|1122.75|1125.63|1122.03|0
1741039500000|2025-03-03 22:05:00|1125.66|1122.06|1125.13|1121.53|1126.18|1122.58|1125.05|1121.45|0
1741039800000|2025-03-03 22:10:00|1125.59|1121.99|1124.94|1121.34|1125.63|1122.03|1124.94|1121.34|0
1741040100000|2025-03-03 22:15:00|1124.83|1121.23|1124.98|1121.38|1125.31|1121.71|1124.8|1121.2|0
1741040400000|2025-03-03 22:20:00|1124.94|1121.34|1124.65|1121.05|1125.2|1121.6|1124.61|1121.01|0
1741040700000|2025-03-03 22:25:00|1124.72|1121.12|1124.26|1120.66|1124.94|1121.34|1124.26|1120.66|0
1741041000000|2025-03-03 22:30:00|1124.15|1120.55|1124.11|1120.51|1124.87|1121.27|1124.11|1120.51|0
1741041300000|2025-03-03 22:35:00|1123.96|1120.36|1124.25|1120.65|1125.19|1121.59|1123.51|1119.91|0
1741041600000|2025-03-03 22:40:00|1124.28|1120.68|1123.85|1120.25|1124.28|1120.68|1123.79|1120.19|0
1741041900000|2025-03-03 22:45:00|1124.07|1120.47|1123.89|1120.29|1124.07|1120.47|1123.5|1119.9|0
1741042200000|2025-03-03 22:50:00|1123.85|1120.25|1124.45|1120.85|1124.49|1120.89|1123.41|1119.81|0
1741042500000|2025-03-03 22:55:00|1124.49|1120.89|1124.55|1120.95|1124.84|1121.24|1124.05|1120.45|0
1741042800000|2025-03-03 23:00:00|1124.05|1120.45|1122.21|1118.61|1124.55|1120.95|1119.37|1115.77|0
1741043100000|2025-03-03 23:05:00|1122.45|1118.85|1122.45|1118.85|1125.41|1121.81|1121.71|1118.11|0
1741043400000|2025-03-03 23:10:00|1122.7|1119.1|1122.94|1119.34|1124.18|1120.58|1120.97|1117.37|0
1741043700000|2025-03-03 23:15:00|1123.19|1119.59|1125.66|1122.06|1127.14|1123.54|1123.19|1119.59|0
1741044000000|2025-03-03 23:20:00|1125.16|1121.56|1128.37|1124.77|1128.62|1125.02|1123.44|1119.84|0
1741044300000|2025-03-03 23:25:00|1128.24|1124.64|1129.85|1126.25|1132.07|1128.47|1127.87|1124.27|0
1741044600000|2025-03-03 23:30:00|1130.09|1126.49|1129.11|1125.51|1132.31|1128.71|1127.87|1124.27|0
1741044900000|2025-03-03 23:35:00|1129.35|1125.75|1127.63|1124.03|1129.35|1125.75|1126.89|1123.29|0
1741045200000|2025-03-03 23:40:00|1127.38|1123.78|1123.92|1120.32|1127.99|1124.39|1122.94|1119.34|0
1741045500000|2025-03-03 23:45:00|1124.04|1120.44|1119.98|1116.38|1124.17|1120.57|1119.98|1116.38|0
1741045800000|2025-03-03 23:50:00|1120.1|1116.5|1122.2|1118.6|1122.44|1118.84|1120.1|1116.5|0
1741046100000|2025-03-03 23:55:00|1122.44|1118.84|1121.95|1118.35|1124.41|1120.81|1120.22|1116.62|0
1741046400000|2025-03-04 00:00:00|1121.82|1118.22|1121.21|1117.61|1123.05|1119.45|1119.48|1115.88|0
1741046700000|2025-03-04 00:05:00|1121.45|1117.85|1118.74|1115.14|1125.4|1121.8|1118.74|1115.14|0
1741047000000|2025-03-04 00:10:00|1119.73|1116.13|1120.22|1116.62|1120.46|1116.86|1118|1114.4|0
1741047300000|2025-03-04 00:15:00|1120.46|1116.86|1124.9|1121.3|1125.4|1121.8|1118.25|1114.65|0
1741047600000|2025-03-04 00:20:00|1125.15|1121.55|1126.5|1122.9|1128.36|1124.76|1124.41|1120.81|0
1741047900000|2025-03-04 00:25:00|1126.63|1123.03|1125.39|1121.79|1126.63|1123.03|1124.03|1120.43|0
1741048200000|2025-03-04 00:30:00|1125.27|1121.67|1122.68|1119.08|1125.89|1122.29|1122.19|1118.59|0
1741048500000|2025-03-04 00:35:00|1122.8|1119.2|1125.88|1122.28|1126.13|1122.53|1122.19|1118.59|0
1741048800000|2025-03-04 00:40:00|1125.64|1122.04|1121.2|1117.6|1126.13|1122.53|1120.95|1117.35|0
1741049100000|2025-03-04 00:45:00|1121.32|1117.72|1122.18|1118.58|1122.79|1119.19|1114.79|1111.19|0
1741049400000|2025-03-04 00:50:00|1122.3|1118.7|1127.12|1123.52|1127.86|1124.26|1120.46|1116.86|0
1741049700000|2025-03-04 00:55:00|1126.62|1123.02|1128.59|1124.99|1130.81|1127.21|1126|1122.4|0
1741050000000|2025-03-04 01:00:00|1129.83|1126.23|1126.87|1123.27|1132.79|1129.19|1125.63|1122.03|0
1741050300000|2025-03-04 01:05:00|1126.62|1123.02|1125.88|1122.28|1127.85|1124.25|1125.14|1121.54|0
1741050600000|2025-03-04 01:10:00|1126.12|1122.52|1121.8|1118.2|1128.35|1124.75|1120.94|1117.34|0
1741050900000|2025-03-04 01:15:00|1122.05|1118.45|1120.26|1118.01|1124.96|1122.71|1119.89|1117.59|0
1741051200000|2025-03-04 01:20:00|1120.38|1118.13|1119.42|1117.62|1122.38|1120.58|1117.79|1115.54|0
1741051500000|2025-03-04 01:25:00|1119.17|1117.37|1118.43|1116.63|1119.91|1118.11|1117.2|1115.4|0
1741051800000|2025-03-04 01:30:00|1118.68|1116.88|1114.73|1112.93|1119.66|1117.86|1111.78|1109.98|0
1741052100000|2025-03-04 01:35:00|1114.98|1113.18|1113.75|1111.95|1116.95|1115.15|1112.02|1110.22|0
1741052400000|2025-03-04 01:40:00|1114.49|1112.69|1117.35|1115.55|1118.96|1117.16|1113.99|1112.19|0
1741052700000|2025-03-04 01:45:00|1117.97|1116.17|1119.45|1117.65|1120.68|1118.88|1116.99|1115.19|0
1741053000000|2025-03-04 01:50:00|1119.08|1117.28|1117.73|1115.93|1119.7|1117.9|1116.49|1114.69|0
1741053300000|2025-03-04 01:55:00|1118.58|1116.78|1112.55|1110.75|1119.2|1117.4|1111.81|1110.01|0
1741053600000|2025-03-04 02:00:00|1112.42|1110.62|1113.81|1112.01|1118.71|1116.91|1110.94|1109.14|0
1741053900000|2025-03-04 02:05:00|1113.57|1111.77|1114.55|1112.75|1114.55|1112.75|1111.35|1109.55|0
1741054200000|2025-03-04 02:10:00|1114.42|1112.62|1117.51|1115.71|1118.25|1116.45|1114.3|1112.5|0
1741054500000|2025-03-04 02:15:00|1117.87|1116.07|1118.24|1116.44|1119.23|1117.43|1117.26|1115.46|0
1741054800000|2025-03-04 02:20:00|1118|1116.2|1118.74|1116.94|1120.46|1118.66|1117.26|1115.46|0
1741055100000|2025-03-04 02:25:00|1118.85|1117.05|1119.72|1117.92|1120.21|1118.41|1118.24|1116.44|0
1741055400000|2025-03-04 02:30:00|1119.47|1117.67|1121.69|1119.89|1121.94|1120.14|1118.98|1117.18|0
1741055700000|2025-03-04 02:35:00|1122.06|1120.26|1122.18|1120.38|1123.42|1121.62|1121.2|1119.4|0
1741056000000|2025-03-04 02:40:00|1121.94|1120.14|1122.3|1120.5|1124.4|1122.6|1121.94|1120.14|0
1741056300000|2025-03-04 02:45:00|1121.94|1120.14|1122.43|1120.63|1123.91|1122.11|1121.94|1120.14|0
1741056600000|2025-03-04 02:50:00|1122.92|1121.12|1121.93|1120.13|1123.41|1121.61|1120.45|1118.65|0
1741056900000|2025-03-04 02:55:00|1121.8|1120|1121.68|1119.88|1123.66|1121.86|1121.68|1119.88|0
1741057200000|2025-03-04 03:00:00|1122.18|1120.38|1120.7|1118.9|1123.41|1121.61|1119.22|1117.42|0
1741057500000|2025-03-04 03:05:00|1121.19|1119.39|1120.2|1118.4|1123.66|1121.86|1120.08|1118.28|0
1741057800000|2025-03-04 03:10:00|1119.34|1117.54|1118.48|1116.68|1122.17|1120.37|1117.98|1116.18|0
1741058100000|2025-03-04 03:15:00|1118.72|1116.92|1127.45|1125.95|1128.06|1126.56|1118.23|1116.43|0
1741058400000|2025-03-04 03:20:00|1127.57|1126.07|1126.44|1124.94|1127.57|1126.07|1124.71|1123.21|0
1741058700000|2025-03-04 03:25:00|1126.55|1125.05|1125.7|1124.2|1127.79|1126.29|1123.23|1121.73|0
1741059000000|2025-03-04 03:30:00|1125.94|1124.44|1124.21|1122.71|1126.19|1124.69|1123.35|1121.85|0
1741059300000|2025-03-04 03:35:00|1123.97|1122.47|1123.23|1121.73|1124.46|1122.96|1122.98|1121.48|0
1741059600000|2025-03-04 03:40:00|1122.98|1121.48|1122.73|1121.23|1123.47|1121.97|1120.76|1119.26|0
1741059900000|2025-03-04 03:45:00|1122.49|1120.99|1123.47|1121.97|1124.21|1122.71|1121.25|1119.75|0
1741060200000|2025-03-04 03:50:00|1123.72|1122.22|1123.96|1122.46|1124.21|1122.71|1122.24|1120.74|0
1741060500000|2025-03-04 03:55:00|1123.47|1121.97|1124.46|1122.96|1124.95|1123.45|1122.73|1121.23|0
1741060800000|2025-03-04 04:00:00|1124.95|1123.45|1122.73|1121.23|1126.3|1124.8|1121.25|1119.75|0
1741061100000|2025-03-04 04:05:00|1123.22|1121.72|1123.22|1121.72|1123.83|1122.33|1121.86|1120.36|0
1741061400000|2025-03-04 04:10:00|1123.47|1121.97|1124.21|1122.71|1125.19|1123.69|1122.97|1121.47|0
1741061700000|2025-03-04 04:15:00|1123.96|1122.46|1123.96|1122.46|1124.94|1123.44|1122.48|1120.98|0
1741062000000|2025-03-04 04:20:00|1124.2|1122.7|1127.03|1125.53|1128.15|1126.65|1123.96|1122.46|0
1741062300000|2025-03-04 04:25:00|1127.28|1125.78|1127.41|1125.91|1128.15|1126.65|1126.67|1125.17|0
1741062600000|2025-03-04 04:30:00|1127.65|1126.15|1127.65|1126.15|1128.39|1126.89|1127.28|1125.78|0
1741062900000|2025-03-04 04:35:00|1127.41|1125.91|1121.11|1119.61|1127.41|1125.91|1120.99|1119.49|0
1741063200000|2025-03-04 04:40:00|1120.99|1119.49|1121.24|1119.74|1122.23|1120.73|1119.51|1118.01|0
1741063500000|2025-03-04 04:45:00|1121.11|1119.61|1120.5|1119|1121.49|1119.99|1119.51|1118.01|0
1741063800000|2025-03-04 04:50:00|1120.25|1118.75|1119.76|1118.26|1121.24|1119.74|1119.27|1117.77|0
1741064100000|2025-03-04 04:55:00|1119.88|1118.38|1120.74|1119.24|1122.72|1121.22|1119.26|1117.76|0
1741064400000|2025-03-04 05:00:00|1120.99|1119.49|1127.55|1125.75|1131.5|1129.7|1113.22|1111.72|0
1741064700000|2025-03-04 05:05:00|1126.56|1124.76|1128.04|1126.24|1134.7|1132.9|1126.32|1124.52|0
1741065000000|2025-03-04 05:10:00|1127.67|1125.87|1122.56|1120.76|1127.67|1125.87|1121.38|1119.58|0
1741065300000|2025-03-04 05:15:00|1122.69|1120.89|1124.78|1122.98|1125.9|1124.1|1121.95|1120.15|0
1741065600000|2025-03-04 05:20:00|1124.54|1122.74|1129.1|1127.3|1129.84|1128.04|1124.42|1122.62|0
1741065900000|2025-03-04 05:25:00|1128.85|1127.05|1130.33|1128.53|1131.07|1129.27|1128.61|1126.81|0
1741066200000|2025-03-04 05:30:00|1130.58|1128.78|1130.58|1128.78|1130.58|1128.78|1128.61|1126.81|0
1741066500000|2025-03-04 05:35:00|1130.33|1128.53|1128.85|1127.05|1130.82|1129.02|1128.6|1126.8|0
1741066800000|2025-03-04 05:40:00|1128.72|1126.92|1127.62|1125.82|1129.84|1128.04|1127.37|1125.57|0
1741067100000|2025-03-04 05:45:00|1127.37|1125.57|1127.12|1125.32|1129.59|1127.79|1126.38|1124.58|0
1741067400000|2025-03-04 05:50:00|1126.88|1125.08|1128.23|1126.43|1129.95|1128.15|1126.88|1125.08|0
1741067700000|2025-03-04 05:55:00|1128.11|1126.31|1128.6|1126.8|1129.34|1127.54|1127.12|1125.32|0
1741068000000|2025-03-04 06:00:00|1128.85|1127.05|1127.12|1125.32|1129.09|1127.29|1126.13|1124.33|0
1741068300000|2025-03-04 06:05:00|1126.63|1124.83|1122.43|1120.63|1127.61|1125.81|1122.43|1120.63|0
1741068600000|2025-03-04 06:10:00|1122.19|1120.39|1120.71|1118.91|1123.17|1121.37|1120.21|1118.41|0
1741068900000|2025-03-04 06:15:00|1121.2|1119.4|1126.38|1124.58|1126.38|1124.58|1120.95|1119.15|0
1741069200000|2025-03-04 06:20:00|1126.62|1124.82|1130.68|1128.88|1130.81|1129.01|1126.62|1124.82|0
1741069500000|2025-03-04 06:25:00|1130.44|1128.64|1129.33|1127.53|1132.05|1130.25|1129.33|1127.53|0
1741069800000|2025-03-04 06:30:00|1129.45|1127.65|1124.82|1123.02|1131.92|1130.12|1124.57|1122.77|0
1741070100000|2025-03-04 06:35:00|1124.57|1122.77|1124.07|1122.27|1124.57|1122.77|1121.85|1120.05|0
1741070400000|2025-03-04 06:40:00|1124.19|1122.39|1125.4|1123.9|1126.54|1124.74|1123.45|1121.65|0
1741070700000|2025-03-04 06:45:00|1125.16|1123.66|1129.1|1127.6|1129.1|1127.6|1124.66|1123.16|0
1741071000000|2025-03-04 06:50:00|1128.97|1127.47|1128.36|1126.86|1131.57|1130.07|1127.87|1126.37|0
1741071300000|2025-03-04 06:55:00|1128.11|1126.61|1128.61|1127.11|1130.33|1128.83|1127.87|1126.37|0
1741071600000|2025-03-04 07:00:00|1129.1|1127.6|1126.88|1125.38|1129.84|1128.34|1124.91|1123.41|0
1741071900000|2025-03-04 07:05:00|1127.13|1125.63|1117.01|1115.51|1127.62|1126.12|1116.88|1115.38|0
1741072200000|2025-03-04 07:10:00|1116.77|1115.27|1115.76|1114.26|1118.25|1116.75|1112.82|1111.32|0
1741072500000|2025-03-04 07:15:00|1115.88|1114.38|1119.7|1118.2|1119.7|1118.2|1114.53|1113.03|0
1741072800000|2025-03-04 07:20:00|1119.2|1117.7|1117.6|1116.1|1119.2|1117.7|1115.76|1114.26|0
1741073100000|2025-03-04 07:25:00|1116.5|1115|1116.99|1115.49|1118.22|1116.72|1115.87|1114.37|0
1741073400000|2025-03-04 07:30:00|1116.74|1115.24|1117.48|1115.98|1119.2|1117.7|1114.77|1113.27|0
1741073700000|2025-03-04 07:35:00|1117.72|1116.22|1115.26|1113.76|1118.95|1117.45|1114.28|1112.78|0
1741074000000|2025-03-04 07:40:00|1115.13|1113.63|1118.21|1116.71|1118.21|1116.71|1112.06|1110.56|0
1741074300000|2025-03-04 07:45:00|1117.72|1116.22|1117.23|1115.73|1118.82|1117.32|1115.26|1113.76|0
1741074600000|2025-03-04 07:50:00|1116.98|1115.48|1115.99|1114.49|1119.44|1117.94|1115.87|1114.37|0
1741074900000|2025-03-04 07:55:00|1114.88|1113.38|1114.27|1112.77|1116.49|1114.99|1111.32|1109.82|0
1741075200000|2025-03-04 08:00:00|1114.52|1113.02|1113.53|1112.03|1117.47|1115.97|1111.32|1109.82|0
1741075500000|2025-03-04 08:05:00|1112.79|1111.29|1111.56|1110.06|1116.24|1114.74|1108.61|1107.11|0
1741075800000|2025-03-04 08:10:00|1111.07|1109.57|1119.43|1117.93|1120.17|1118.67|1111.07|1109.57|0
1741076100000|2025-03-04 08:15:00|1119.55|1118.05|1117.58|1116.08|1120.66|1119.16|1114.27|1112.77|0
1741076400000|2025-03-04 08:20:00|1117.71|1116.21|1120.04|1118.54|1121.4|1119.9|1116.23|1114.73|0
1741076700000|2025-03-04 08:25:00|1119.92|1118.42|1120.78|1119.28|1121.89|1120.39|1116.97|1115.47|0
1741077000000|2025-03-04 08:30:00|1120.66|1119.16|1125.7|1124.2|1129.03|1127.53|1118.94|1117.44|0
1741077300000|2025-03-04 08:35:00|1125.58|1124.08|1128.16|1126.66|1128.54|1127.04|1124.35|1122.85|0
1741077600000|2025-03-04 08:40:00|1128.29|1126.79|1128.65|1127.15|1129.28|1127.78|1125.83|1124.33|0
1741077900000|2025-03-04 08:45:00|1128.54|1127.04|1117.85|1116.35|1128.54|1127.04|1117.85|1116.35|0
1741078200000|2025-03-04 08:50:00|1117.11|1115.61|1116.49|1114.99|1117.11|1115.61|1113.42|1111.92|0
1741078500000|2025-03-04 08:55:00|1116.37|1114.87|1118.83|1117.33|1120.56|1119.06|1116.37|1114.87|0
1741078800000|2025-03-04 09:00:00|1117.6|1116.1|1124.5|1123|1126.72|1125.22|1117.36|1115.86|0
1741079100000|2025-03-04 09:05:00|1124.86|1123.36|1124.74|1123.24|1124.86|1123.36|1122.03|1120.53|0
1741079400000|2025-03-04 09:10:00|1124.5|1123|1120.55|1119.05|1127.32|1125.82|1119.44|1117.94|0
1741079700000|2025-03-04 09:15:00|1120.8|1119.3|1117.72|1116.22|1121.05|1119.55|1115.87|1114.37|0
1741080000000|2025-03-04 09:20:00|1118.09|1116.59|1119.32|1117.82|1120.67|1119.17|1116.86|1115.36|0
1741080300000|2025-03-04 09:25:00|1119.07|1117.57|1120.51|1119.01|1121.41|1119.91|1116.61|1115.11|0
1741080600000|2025-03-04 09:30:00|1120.26|1118.76|1117.06|1115.56|1120.63|1119.13|1116.81|1115.31|0
1741080900000|2025-03-04 09:35:00|1116.93|1115.43|1116.07|1114.57|1117.55|1116.05|1113.86|1112.36|0
1741081200000|2025-03-04 09:40:00|1115.58|1114.08|1119.52|1118.02|1119.77|1118.27|1111.39|1109.89|0
1741081500000|2025-03-04 09:45:00|1118.65|1117.15|1119.52|1118.02|1122.47|1120.97|1118.53|1117.03|0
1741081800000|2025-03-04 09:50:00|1119.64|1118.14|1115.39|1113.51|1119.64|1118.14|1112.07|1110.2|0
1741082100000|2025-03-04 09:55:00|1115.52|1113.64|1114.16|1112.28|1117.24|1115.37|1113.79|1111.92|0
1741082400000|2025-03-04 10:00:00|1114.28|1112.41|1108.74|1106.86|1114.4|1112.53|1102.22|1100.35|0
1741082700000|2025-03-04 10:05:00|1108.49|1106.62|1112.43|1110.55|1114.77|1112.9|1107.88|1106.01|0
1741083000000|2025-03-04 10:10:00|1112.56|1110.68|1114.77|1112.9|1115.27|1113.39|1112.31|1110.44|0
1741083300000|2025-03-04 10:15:00|1115.02|1113.14|1113.9|1112.03|1116.99|1115.11|1112.8|1110.93|0
1741083600000|2025-03-04 10:20:00|1113.79|1111.91|1109.35|1107.48|1114.28|1112.4|1109.35|1107.48|0
1741083900000|2025-03-04 10:25:00|1109.23|1107.35|1103.69|1101.82|1110.58|1108.71|1103.69|1101.82|0
1741084200000|2025-03-04 10:30:00|1103.94|1102.06|1103.87|1102.37|1108.86|1106.98|1101.78|1100.28|0
1741084500000|2025-03-04 10:35:00|1104.11|1102.61|1102.88|1101.38|1104.24|1102.74|1101.29|1099.79|0
1741084800000|2025-03-04 10:40:00|1103.13|1101.63|1103.25|1101.75|1106.94|1105.44|1102.27|1100.77|0
1741085100000|2025-03-04 10:45:00|1103.01|1101.51|1104.24|1102.74|1105.96|1104.46|1101.53|1100.03|0
1741085400000|2025-03-04 10:50:00|1104.97|1103.47|1108.42|1106.92|1108.91|1107.41|1104.11|1102.61|0
1741085700000|2025-03-04 10:55:00|1107.68|1106.18|1107.16|1105.66|1108.64|1107.14|1105.44|1103.94|0
1741086000000|2025-03-04 11:00:00|1107.03|1105.53|1103.96|1102.46|1109.13|1107.63|1103.96|1102.46|0
1741086300000|2025-03-04 11:05:00|1104.45|1102.95|1108.14|1106.64|1110.85|1109.35|1104.2|1102.7|0
1741086600000|2025-03-04 11:10:00|1107.9|1106.4|1107.65|1106.15|1111.34|1109.84|1107.16|1105.66|0
1741086900000|2025-03-04 11:15:00|1106.42|1104.92|1105.06|1103.56|1106.42|1104.92|1103.22|1101.72|0
1741087200000|2025-03-04 11:20:00|1104.94|1103.44|1106.66|1105.16|1107.15|1105.65|1104.2|1102.7|0
1741087500000|2025-03-04 11:25:00|1106.41|1104.91|1109.86|1108.36|1109.86|1108.36|1106.04|1104.54|0
1741087800000|2025-03-04 11:30:00|1109.61|1108.11|1106.66|1105.16|1111.34|1109.84|1105.67|1104.17|0
1741088100000|2025-03-04 11:35:00|1106.9|1105.4|1103.21|1101.71|1106.9|1105.4|1101.24|1099.74|0
1741088400000|2025-03-04 11:40:00|1103.57|1102.07|1108.13|1106.63|1108.5|1107|1103.57|1102.07|0
1741088700000|2025-03-04 11:45:00|1107.89|1106.39|1107.88|1106.38|1110.59|1109.09|1107.64|1106.14|0
1741089000000|2025-03-04 11:50:00|1108|1106.5|1107.64|1106.14|1111.09|1109.59|1106.16|1104.66|0
1741089300000|2025-03-04 11:55:00|1107.76|1106.26|1106.65|1105.15|1108.13|1106.63|1105.78|1104.28|0
1741089600000|2025-03-04 12:00:00|1105.17|1103.67|1098.15|1096.65|1106.16|1104.66|1097.54|1096.04|0
1741089900000|2025-03-04 12:05:00|1098.03|1096.53|1099.14|1097.64|1101.35|1099.85|1095.57|1094.07|0
1741090200000|2025-03-04 12:10:00|1099.02|1097.52|1096.31|1094.81|1102.58|1101.08|1096.06|1094.56|0
1741090500000|2025-03-04 12:15:00|1096.06|1094.56|1089.91|1088.41|1098.03|1096.53|1089.91|1088.41|0
1741090800000|2025-03-04 12:20:00|1090.16|1088.66|1083.88|1082.38|1091.63|1090.13|1082.53|1081.03|0
1741091100000|2025-03-04 12:25:00|1084.25|1082.75|1074.4|1072.53|1085.48|1083.98|1072.92|1071.42|0
1741091400000|2025-03-04 12:30:00|1073.88|1072.01|1081.74|1079.86|1083.34|1081.47|1073.88|1072.01|0
1741091700000|2025-03-04 12:35:00|1081.62|1079.75|1080.75|1078.87|1085.42|1083.55|1079.52|1077.65|0
1741092000000|2025-03-04 12:40:00|1081|1079.12|1082.47|1080.59|1084.93|1083.05|1079.27|1077.4|0
1741092300000|2025-03-04 12:45:00|1082.22|1080.35|1082.71|1080.84|1087.01|1085.14|1079.88|1078.01|0
1741092600000|2025-03-04 12:50:00|1082.96|1081.08|1078.29|1076.41|1085.17|1083.3|1077.55|1075.67|0
1741092900000|2025-03-04 12:55:00|1078.53|1076.66|1075.34|1073.46|1079.52|1077.64|1074.84|1072.97|0
1741093200000|2025-03-04 13:00:00|1075.58|1073.71|1069.44|1067.56|1077.79|1075.92|1068.7|1066.83|0
1741093500000|2025-03-04 13:05:00|1069.68|1067.81|1072.37|1070.49|1077.28|1075.41|1069.19|1067.32|0
1741093800000|2025-03-04 13:10:00|1071.38|1069.51|1069.66|1067.79|1073.84|1071.96|1069.42|1067.54|0
1741094100000|2025-03-04 13:15:00|1069.42|1067.54|1068.58|1066.7|1075.7|1073.83|1067.84|1065.97|0
1741094400000|2025-03-04 13:20:00|1068.33|1066.46|1069.85|1067.98|1072.06|1070.19|1067.6|1065.72|0
1741094700000|2025-03-04 13:25:00|1070.1|1068.22|1066.17|1064.3|1071.08|1069.21|1064.21|1062.33|0
1741095000000|2025-03-04 13:30:00|1066.29|1064.41|1072.67|1070.79|1075.5|1073.62|1065.93|1064.05|0
1741095300000|2025-03-04 13:35:00|1073.29|1071.41|1075.74|1073.87|1077.71|1075.83|1072.31|1070.43|0
1741095600000|2025-03-04 13:40:00|1075.5|1073.62|1077.6|1075.72|1079.81|1077.93|1073.78|1071.9|0
1741095900000|2025-03-04 13:45:00|1077.11|1075.23|1078.09|1076.21|1079.07|1077.19|1074.17|1072.29|0
1741096200000|2025-03-04 13:50:00|1078.33|1076.46|1078.82|1076.95|1080.54|1078.66|1073.92|1072.04|0
1741096500000|2025-03-04 13:55:00|1078.58|1076.7|1073.23|1071.36|1078.82|1076.95|1071.77|1069.89|0
1741096800000|2025-03-04 14:00:00|1072.74|1070.87|1082.54|1080.67|1084.75|1082.88|1072.5|1070.62|0
1741097100000|2025-03-04 14:05:00|1082.91|1081.03|1086.71|1084.83|1086.71|1084.83|1081.56|1079.69|0
1741097400000|2025-03-04 14:10:00|1086.95|1085.08|1084.48|1082.61|1087.69|1085.81|1083.75|1081.87|0
1741097700000|2025-03-04 14:15:00|1084.73|1082.85|1077.13|1075.25|1084.73|1082.85|1076.39|1074.52|0
1741098000000|2025-03-04 14:20:00|1076.15|1074.27|1077.62|1075.74|1078.11|1076.23|1073.21|1071.33|0
1741098300000|2025-03-04 14:25:00|1077.69|1074.69|1071.32|1068.32|1086.02|1083.02|1071.32|1068.32|0
1741098600000|2025-03-04 14:30:00|1069.65|1067.77|1061.53|1059.43|1072.71|1070.84|1055.69|1053.59|0
1741098900000|2025-03-04 14:35:00|1061.04|1058.94|1066.96|1064.86|1076.7|1074.6|1060.55|1058.45|0
1741099200000|2025-03-04 14:40:00|1065.74|1063.64|1059.62|1057.52|1074.29|1072.19|1051.61|1049.51|0
1741099500000|2025-03-04 14:45:00|1059.38|1057.28|1055.42|1053.32|1070.95|1068.85|1055.42|1053.32|0
1741099800000|2025-03-04 14:50:00|1055.91|1053.81|1045.59|1043.49|1055.91|1053.81|1040.99|1038.89|0
1741100100000|2025-03-04 14:55:00|1047.06|1044.96|1032.12|1030.02|1051.46|1049.36|1032.12|1030.02|0
1741100400000|2025-03-04 15:00:00|1029.68|1027.58|1031.39|1029.29|1036.27|1034.17|1023.33|1021.23|0
1741100700000|2025-03-04 15:05:00|1029.92|1027.82|1021.34|1019.54|1034.81|1032.71|1020.25|1018.45|0
1741101000000|2025-03-04 15:10:00|1020.12|1018.32|1021.84|1020.04|1029.15|1027.35|1015.98|1014.18|0
1741101300000|2025-03-04 15:15:00|1022.57|1020.77|1003.58|1001.78|1022.57|1020.77|1000.42|998.62|0
1741101600000|2025-03-04 15:20:00|1005.53|1003.73|1010|1008.2|1011.7|1009.9|999.3|997.5|0
1741101900000|2025-03-04 15:25:00|1009.63|1007.83|1021.39|1019.59|1025.29|1023.49|1005.83|1004.03|0
1741102200000|2025-03-04 15:30:00|1019.92|1018.12|1029.58|1027.78|1035.19|1033.39|1018.46|1016.66|0
1741102500000|2025-03-04 15:35:00|1029.82|1028.02|1023.83|1022.03|1033.97|1032.17|1021.15|1019.35|0
1741102800000|2025-03-04 15:40:00|1022.12|1020.32|1027.35|1025.55|1030.03|1028.23|1017.1|1015.3|0
1741103100000|2025-03-04 15:45:00|1028.32|1026.52|1025.33|1023.53|1032.23|1030.43|1014.87|1013.07|0
1741103400000|2025-03-04 15:50:00|1027.52|1025.72|1013.9|1012.1|1027.52|1025.72|1012.2|1010.4|0
1741103700000|2025-03-04 15:55:00|1014.63|1012.83|1017.45|1015.65|1018.42|1016.62|1010.5|1008.7|0
1741104000000|2025-03-04 16:00:00|1015.5|1013.7|1015.61|1013.81|1022.42|1020.62|1010.75|1008.95|0
1741104300000|2025-03-04 16:05:00|1015.12|1013.32|1002.74|1000.94|1015.61|1013.81|1002.25|1000.45|0
1741104600000|2025-03-04 16:10:00|1004.92|1003.12|1022.77|1020.97|1022.77|1020.97|1002.01|1000.21|0
1741104900000|2025-03-04 16:15:00|1022.04|1020.24|1013.25|1011.45|1026.42|1024.62|1012.76|1010.96|0
1741105200000|2025-03-04 16:20:00|1013|1011.2|1010.58|1008.78|1019.3|1017.5|1008.4|1006.6|0
1741105500000|2025-03-04 16:25:00|1010.34|1008.54|1007.41|1005.61|1011.3|1009.5|1001.37|999.57|0
1741105800000|2025-03-04 16:30:00|1011.29|1009.49|1013.95|1012.15|1018.55|1016.75|1010.8|1009|0
1741106100000|2025-03-04 16:35:00|1013.46|1011.66|1014.15|1012.42|1020.93|1019.21|1011.52|1009.72|0
1741106400000|2025-03-04 16:40:00|1013.9|1012.18|1027.96|1026.23|1029.9|1028.17|1012.69|1010.97|0
1741106700000|2025-03-04 16:45:00|1028.44|1026.72|1034.02|1032.3|1035.23|1033.51|1023.59|1021.87|0
1741107000000|2025-03-04 16:50:00|1033.53|1031.81|1036.2|1034.48|1039.36|1037.63|1026.25|1024.53|0
1741107300000|2025-03-04 16:55:00|1035.96|1034.23|1036.11|1034.39|1041.79|1040.06|1034.99|1033.26|0
1741107600000|2025-03-04 17:00:00|1037.81|1036.09|1039.27|1037.54|1041.33|1039.6|1032.47|1030.74|0
1741107900000|2025-03-04 17:05:00|1039.02|1037.3|1033.43|1031.71|1039.27|1037.54|1030.28|1028.55|0
1741108200000|2025-03-04 17:10:00|1033.19|1031.47|1038.53|1036.81|1042.66|1040.94|1033.19|1031.47|0
1741108500000|2025-03-04 17:15:00|1038.77|1037.05|1043.39|1041.66|1044.6|1042.88|1036.83|1035.11|0
1741108800000|2025-03-04 17:20:00|1042.66|1040.93|1047.28|1045.55|1052.87|1051.14|1041.69|1039.96|0
1741109100000|2025-03-04 17:25:00|1047.52|1045.8|1054.34|1052.61|1060.67|1058.94|1047.28|1045.55|0
1741109400000|2025-03-04 17:30:00|1052.87|1051.15|1051.9|1050.17|1053.12|1051.39|1043.62|1041.9|0
1741109700000|2025-03-04 17:35:00|1051.41|1049.69|1052.87|1051.14|1056.28|1054.55|1049.71|1047.98|0
1741110000000|2025-03-04 17:40:00|1052.14|1050.41|1048.97|1047.24|1056.52|1054.8|1043.01|1041.28|0
1741110300000|2025-03-04 17:45:00|1048.48|1046.76|1050.91|1049.19|1057.49|1055.77|1047.51|1045.78|0
1741110600000|2025-03-04 17:50:00|1050.43|1048.7|1046.38|1044.65|1050.43|1048.7|1036.54|1034.82|0
1741110900000|2025-03-04 17:55:00|1046.75|1045.02|1041.64|1039.91|1046.75|1045.02|1038.48|1036.75|0
1741111200000|2025-03-04 18:00:00|1040.42|1038.7|1045.04|1043.31|1048.44|1046.72|1037.62|1035.9|0
1741111500000|2025-03-04 18:05:00|1044.55|1042.83|1061.1|1059.37|1062.31|1060.59|1043.45|1041.73|0
1741111800000|2025-03-04 18:10:00|1060.36|1058.64|1073.24|1071.51|1076.15|1074.43|1059.63|1057.91|0
1741112100000|2025-03-04 18:15:00|1072.75|1071.02|1062.51|1060.78|1073.48|1071.75|1056.42|1054.7|0
1741112400000|2025-03-04 18:20:00|1063.24|1061.51|1055.69|1053.96|1064.21|1062.49|1051.79|1050.07|0
1741112700000|2025-03-04 18:25:00|1055.44|1053.72|1051.49|1049.76|1056.66|1054.94|1049.14|1047.41|0
1741113000000|2025-03-04 18:30:00|1051.73|1050.01|1059.03|1057.3|1059.27|1057.55|1046.87|1045.14|0
1741113300000|2025-03-04 18:35:00|1058.54|1056.82|1063.16|1061.44|1063.41|1061.68|1054.16|1052.44|0
1741113600000|2025-03-04 18:40:00|1064.14|1062.41|1066.81|1065.09|1071.07|1069.35|1062.43|1060.71|0
1741113900000|2025-03-04 18:45:00|1066.44|1064.72|1065.84|1064.11|1072.66|1070.93|1064.62|1062.9|0
1741114200000|2025-03-04 18:50:00|1065.59|1063.87|1072.45|1070.73|1074.85|1073.13|1063.89|1062.16|0
1741114500000|2025-03-04 18:55:00|1071.97|1070.24|1078.25|1076.53|1083.38|1081.65|1071.97|1070.24|0
1741114800000|2025-03-04 19:00:00|1077.39|1075.67|1090.7|1088.98|1092.9|1091.18|1077.39|1075.67|0
1741115100000|2025-03-04 19:05:00|1089.24|1087.51|1096.15|1094.42|1100.18|1098.46|1088.75|1087.02|0
1741115400000|2025-03-04 19:10:00|1096.27|1094.55|1090.65|1088.93|1097.25|1095.53|1087.48|1085.76|0
1741115700000|2025-03-04 19:15:00|1091.14|1089.42|1092.6|1090.88|1095.05|1093.32|1088.21|1086.49|0
1741116000000|2025-03-04 19:20:00|1092.85|1091.12|1101.4|1099.67|1104.09|1102.36|1091.87|1090.15|0
1741116300000|2025-03-04 19:25:00|1102.62|1100.89|1088.98|1087.26|1104.08|1102.36|1088.98|1087.26|0
1741116600000|2025-03-04 19:30:00|1091.42|1089.7|1086.54|1084.81|1092.4|1090.67|1084.1|1082.37|0
1741116900000|2025-03-04 19:35:00|1086.78|1085.06|1094.83|1093.11|1095.32|1093.6|1086.54|1084.81|0
1741117200000|2025-03-04 19:40:00|1094.1|1092.38|1097.1|1095.37|1099.05|1097.33|1090.98|1089.26|0
1741117500000|2025-03-04 19:45:00|1097.58|1095.86|1096.24|1094.51|1104.18|1102.46|1094.65|1092.93|0
1741117800000|2025-03-04 19:50:00|1096.72|1095|1097.94|1096.22|1102.59|1100.86|1095.5|1093.78|0
1741118100000|2025-03-04 19:55:00|1097.45|1095.73|1103.92|1102.2|1106.01|1104.28|1097.45|1095.73|0
1741118400000|2025-03-04 20:00:00|1102.83|1101.1|1099.89|1098.17|1110.65|1108.93|1096.96|1095.24|0
1741118700000|2025-03-04 20:05:00|1099.4|1097.68|1105.02|1103.3|1107.96|1106.23|1097.2|1095.48|0
1741119000000|2025-03-04 20:10:00|1105.27|1103.54|1109.38|1107.65|1112.56|1110.83|1103.8|1102.08|0
1741119300000|2025-03-04 20:15:00|1109.13|1107.41|1114.27|1112.54|1115.25|1113.52|1104.48|1102.76|0
1741119600000|2025-03-04 20:20:00|1115.25|1113.52|1127.24|1125.52|1127.98|1126.25|1113.78|1112.05|0
1741119900000|2025-03-04 20:25:00|1126.75|1125.03|1114.26|1112.54|1126.75|1125.03|1112.79|1111.07|0
1741120200000|2025-03-04 20:30:00|1113.28|1111.56|1085.06|1083.34|1114.51|1112.78|1079.58|1077.85|0
1741120500000|2025-03-04 20:35:00|1087.01|1085.29|1076.29|1074.56|1090.43|1088.7|1076.04|1074.32|0
1741120800000|2025-03-04 20:40:00|1075.07|1073.34|1075.8|1074.07|1079.45|1077.73|1065.2|1063.47|0
1741121100000|2025-03-04 20:45:00|1079.45|1077.73|1060.78|1058.98|1081.64|1079.92|1058.83|1057.03|0
1741121400000|2025-03-04 20:50:00|1054.21|1052.41|1042.8|1041|1054.21|1052.41|1024.72|1022.92|0
1741121700000|2025-03-04 20:55:00|1045.23|1043.43|1043|1041.2|1048.1|1046.3|1039.11|1037.31|0
1741122000000|2025-03-04 21:00:00|1054.67|1052.87|1054.18|1052.38|1064.41|1062.61|1045.91|1044.11|0
1741122300000|2025-03-04 21:05:00|1054.42|1052.62|1060.13|1058.33|1062.69|1060.89|1051.99|1050.19|0
1741122600000|2025-03-04 21:10:00|1058.43|1056.63|1065.73|1063.93|1072.8|1071|1056.48|1054.68|0
1741122900000|2025-03-04 21:15:00|1064.4|1062.6|1076.33|1074.53|1076.58|1074.78|1061.72|1059.92|0
1741123200000|2025-03-04 21:20:00|1076.82|1075.02|1089.99|1088.19|1092.68|1090.88|1072.31|1070.51|0
1741123500000|2025-03-04 21:25:00|1089.87|1088.07|1085.8|1084.08|1093|1091.28|1085.19|1083.46|0
1741123800000|2025-03-04 21:30:00|1085.43|1083.71|1077.75|1076.03|1087.39|1085.66|1077.51|1075.78|0
1741124100000|2025-03-04 21:35:00|1077.87|1076.14|1071.65|1069.93|1081.65|1079.93|1071.65|1069.93|0
1741124400000|2025-03-04 21:40:00|1071.53|1069.8|1073.47|1071.75|1075.67|1073.94|1067.27|1065.54|0
1741124700000|2025-03-04 21:45:00|1073.6|1071.88|1080.79|1079.06|1081.03|1079.31|1073.6|1071.88|0
1741125000000|2025-03-04 21:50:00|1080.3|1078.57|1077.01|1075.28|1080.91|1079.19|1075.91|1074.18|0
1741125300000|2025-03-04 21:55:00|1077.53|1074.77|1079.9|1077.14|1081.67|1078.91|1077.53|1074.77|0
1741125600000|2025-03-04 22:00:00|1079.82|1077.06|1079.1|1076.34|1080.83|1078.07|1078.85|1076.09|0
1741125900000|2025-03-04 22:05:00|1078.91|1076.15|1079.1|1076.34|1079.38|1076.62|1078.38|1075.62|0
1741126200000|2025-03-04 22:10:00|1079.09|1076.33|1078.67|1075.91|1079.12|1076.36|1077.88|1075.12|0
1741126500000|2025-03-04 22:15:00|1078.31|1075.55|1078.63|1075.87|1078.63|1075.87|1077.88|1075.12|0
1741126800000|2025-03-04 22:20:00|1077.92|1075.16|1077.66|1074.9|1078.67|1075.91|1077.38|1074.62|0
1741127100000|2025-03-04 22:25:00|1077.62|1074.86|1078.26|1075.5|1078.56|1075.8|1077.38|1074.62|0
1741127400000|2025-03-04 22:30:00|1078.23|1075.47|1078.15|1075.39|1078.45|1075.69|1078.15|1075.39|0
1741127700000|2025-03-04 22:35:00|1078.23|1075.47|1078.89|1076.13|1079.19|1076.43|1078.23|1075.47|0
1741128000000|2025-03-04 22:40:00|1079.08|1076.32|1080.15|1077.39|1080.57|1077.81|1078.89|1076.13|0
1741128300000|2025-03-04 22:45:00|1080.18|1077.42|1080.56|1077.8|1081|1078.24|1079.82|1077.06|0
1741128600000|2025-03-04 22:50:00|1080.54|1077.78|1081.45|1078.69|1081.66|1078.9|1080.53|1077.77|0
1741128900000|2025-03-04 22:55:00|1081.6|1078.84|1084.46|1081.7|1084.61|1081.85|1080.67|1077.91|0
1741129200000|2025-03-04 23:00:00|1082.3|1079.54|1088.52|1085.76|1088.52|1085.76|1078.27|1075.51|0
1741129500000|2025-03-04 23:05:00|1088.28|1085.52|1087.54|1084.78|1088.52|1085.76|1084.61|1081.85|0
1741129800000|2025-03-04 23:10:00|1087.3|1084.54|1087.29|1084.53|1089.25|1086.49|1086.56|1083.8|0
1741130100000|2025-03-04 23:15:00|1087.05|1084.29|1084.85|1082.09|1087.65|1084.89|1083.88|1081.12|0
1741130400000|2025-03-04 23:20:00|1084.61|1081.85|1082.65|1079.89|1084.97|1082.21|1082.65|1079.89|0
1741130700000|2025-03-04 23:25:00|1082.9|1080.14|1089.97|1087.21|1090.22|1087.46|1082.65|1079.89|0
1741131000000|2025-03-04 23:30:00|1089.73|1086.97|1089.24|1086.48|1091.92|1089.16|1088.75|1085.99|0
1741131300000|2025-03-04 23:35:00|1089.6|1086.84|1088.13|1085.37|1090.46|1087.7|1087.77|1085.01|0
1741131600000|2025-03-04 23:40:00|1088.5|1085.74|1086.55|1083.79|1090.33|1087.57|1085.81|1083.05|0
1741131900000|2025-03-04 23:45:00|1087.03|1084.27|1085.81|1083.05|1088.01|1085.25|1083.98|1081.22|0
1741132200000|2025-03-04 23:50:00|1086.05|1083.29|1084.83|1082.07|1087.03|1084.27|1084.59|1081.83|0
1741132500000|2025-03-04 23:55:00|1085.08|1082.32|1088.25|1085.49|1088.49|1085.73|1084.1|1081.34|0
1741132800000|2025-03-05 00:00:00|1088|1085.24|1088.73|1085.97|1089.22|1086.46|1085.32|1082.56|0
1741133100000|2025-03-05 00:05:00|1089.71|1086.95|1089.22|1086.46|1090.68|1087.92|1085.56|1082.8|0
1741133400000|2025-03-05 00:10:00|1089.46|1086.7|1087.5|1084.74|1089.95|1087.19|1085.8|1083.04|0
1741133700000|2025-03-05 00:15:00|1087.02|1084.26|1084.08|1081.32|1087.5|1084.74|1082.62|1079.86|0
1741134000000|2025-03-05 00:20:00|1083.84|1081.08|1080.54|1077.78|1084.08|1081.32|1078.96|1076.2|0
1741134300000|2025-03-05 00:25:00|1080.29|1077.53|1080.91|1078.15|1080.91|1078.15|1076.03|1073.27|0
1741134600000|2025-03-05 00:30:00|1081.27|1078.51|1076.76|1074|1082.37|1079.61|1076.03|1073.27|0
1741134900000|2025-03-05 00:35:00|1076.51|1073.75|1071.63|1068.87|1076.76|1074|1071.39|1068.63|0
1741135200000|2025-03-05 00:40:00|1070.66|1067.9|1078.95|1076.19|1079.19|1076.43|1069.93|1067.17|0
1741135500000|2025-03-05 00:45:00|1079.68|1076.92|1077.48|1074.72|1082.36|1079.6|1077.24|1074.48|0
1741135800000|2025-03-05 00:50:00|1077.35|1074.59|1079.55|1076.79|1079.92|1077.16|1076.99|1074.23|0
1741136100000|2025-03-05 00:55:00|1079.67|1076.91|1080.89|1078.13|1081.87|1079.11|1078.45|1075.69|0
1741136400000|2025-03-05 01:00:00|1081.62|1078.86|1074.79|1072.03|1082.11|1079.35|1074.79|1072.03|0
1741136700000|2025-03-05 01:05:00|1075.52|1072.76|1079.42|1076.66|1080.15|1077.39|1073.32|1070.56|0
1741137000000|2025-03-05 01:10:00|1079.54|1076.78|1077.71|1074.95|1080.76|1078|1076.98|1074.22|0
1741137300000|2025-03-05 01:15:00|1077.95|1075.19|1076.95|1075.23|1079.9|1077.66|1074.88|1073.16|0
1741137600000|2025-03-05 01:20:00|1077.08|1075.35|1078.29|1076.57|1081.22|1079.5|1072.07|1070.35|0
1741137900000|2025-03-05 01:25:00|1078.41|1076.69|1077.31|1075.59|1081.22|1079.49|1074.88|1073.15|0
1741138200000|2025-03-05 01:30:00|1078.29|1076.57|1075.23|1073.51|1078.53|1076.81|1062.21|1060.48|0
1741138500000|2025-03-05 01:35:00|1075.72|1074|1077.67|1075.94|1079.62|1077.9|1075.72|1074|0
1741138800000|2025-03-05 01:40:00|1078.04|1076.32|1081.08|1079.36|1082.43|1080.7|1077.31|1075.58|0
1741139100000|2025-03-05 01:45:00|1081.21|1079.48|1081.21|1079.48|1082.18|1080.46|1079.5|1077.78|0
1741139400000|2025-03-05 01:50:00|1081.45|1079.72|1079.78|1077.98|1082.22|1080.42|1079.53|1077.73|0
1741139700000|2025-03-05 01:55:00|1079.53|1077.73|1073.92|1072.12|1080.51|1078.71|1073.43|1071.63|0
1741140000000|2025-03-05 02:00:00|1073.79|1071.99|1074.65|1072.85|1075.14|1073.34|1068.92|1067.12|0
1741140300000|2025-03-05 02:05:00|1074.89|1073.09|1073.68|1071.88|1075.88|1074.08|1072.1|1070.3|0
1741140600000|2025-03-05 02:10:00|1073.56|1071.76|1067.38|1065.28|1074.54|1072.74|1066.01|1064.21|0
1741140900000|2025-03-05 02:15:00|1066.89|1064.79|1070.3|1068.2|1072.49|1070.39|1065.67|1063.57|0
1741141200000|2025-03-05 02:20:00|1070.78|1068.68|1072.85|1070.75|1074.31|1072.21|1070.29|1068.19|0
1741141500000|2025-03-05 02:25:00|1072.97|1070.87|1068.1|1066|1072.97|1070.87|1066.27|1064.17|0
1741141800000|2025-03-05 02:30:00|1068.46|1066.36|1063.71|1061.61|1069.07|1066.97|1063.71|1061.61|0
1741142100000|2025-03-05 02:35:00|1063.95|1061.85|1070.77|1068.67|1071.5|1069.4|1063.1|1061|0
1741142400000|2025-03-05 02:40:00|1070.64|1068.54|1072.72|1070.62|1073.32|1071.22|1069.79|1067.69|0
1741142700000|2025-03-05 02:45:00|1072.83|1070.73|1072.71|1070.61|1074.29|1072.19|1071.13|1069.03|0
1741143000000|2025-03-05 02:50:00|1072.23|1070.13|1075.63|1073.53|1076.86|1074.76|1072.23|1070.13|0
1741143300000|2025-03-05 02:55:00|1075.88|1073.78|1068.43|1066.33|1076.12|1074.02|1068.43|1066.33|0
1741143600000|2025-03-05 03:00:00|1067.7|1065.6|1069.64|1067.54|1072.69|1070.59|1063.67|1061.57|0
1741143900000|2025-03-05 03:05:00|1069.76|1067.66|1076.58|1074.48|1079.76|1077.66|1068.91|1066.81|0
1741144200000|2025-03-05 03:10:00|1076.7|1074.6|1084.39|1082.29|1085.61|1083.51|1075.6|1073.5|0
1741144500000|2025-03-05 03:15:00|1084.63|1082.53|1081.16|1079.06|1084.88|1082.78|1080.97|1078.87|0
1741144800000|2025-03-05 03:20:00|1082.14|1080.04|1081.16|1079.06|1082.74|1080.64|1080.19|1078.09|0
1741145100000|2025-03-05 03:25:00|1081.77|1079.67|1080.43|1078.33|1082.14|1080.04|1080.18|1078.08|0
1741145400000|2025-03-05 03:30:00|1080.18|1078.08|1078.34|1076.24|1082.62|1080.52|1077.85|1075.75|0
1741145700000|2025-03-05 03:35:00|1078.23|1076.13|1071.88|1069.78|1078.71|1076.61|1071.39|1069.29|0
1741146000000|2025-03-05 03:40:00|1071.75|1069.65|1072.21|1070.41|1074.41|1072.61|1070.26|1068.46|0
1741146300000|2025-03-05 03:45:00|1071.73|1069.93|1078.8|1077|1081.97|1080.17|1069.89|1068.09|0
1741146600000|2025-03-05 03:50:00|1079.04|1077.24|1078.67|1076.87|1080.13|1078.33|1076.72|1074.92|0
1741146900000|2025-03-05 03:55:00|1078.55|1076.75|1082.21|1080.41|1083.92|1082.12|1078.55|1076.75|0
1741147200000|2025-03-05 04:00:00|1082.46|1080.66|1082.06|1080.56|1083.92|1082.12|1078.79|1076.99|0
1741147500000|2025-03-05 04:05:00|1082.3|1080.8|1086.45|1084.95|1086.94|1085.44|1080.84|1079.34|0
1741147800000|2025-03-05 04:10:00|1085.84|1084.34|1085.23|1083.73|1085.84|1084.34|1084.01|1082.51|0
1741148100000|2025-03-05 04:15:00|1084.98|1083.48|1083.27|1081.77|1085.72|1084.22|1082.78|1081.28|0
1741148400000|2025-03-05 04:20:00|1083.52|1082.02|1081.68|1080.18|1084.49|1082.99|1081.32|1079.82|0
1741148700000|2025-03-05 04:25:00|1081.92|1080.42|1081.07|1079.57|1082.65|1081.15|1080.34|1078.84|0
1741149000000|2025-03-05 04:30:00|1080.34|1078.84|1079.36|1077.86|1081.07|1079.57|1079.36|1077.86|0
1741149300000|2025-03-05 04:35:00|1079.11|1077.61|1081.06|1079.56|1081.31|1079.81|1078.87|1077.37|0
1741149600000|2025-03-05 04:40:00|1081.31|1079.81|1080.33|1078.83|1081.31|1079.81|1079.6|1078.1|0
1741149900000|2025-03-05 04:45:00|1080.2|1078.7|1079.84|1078.34|1080.57|1079.07|1078.86|1077.36|0
1741150200000|2025-03-05 04:50:00|1079.59|1078.09|1079.35|1077.85|1080.57|1079.07|1078.86|1077.36|0
1741150500000|2025-03-05 04:55:00|1079.59|1078.09|1080.32|1078.82|1080.81|1079.31|1079.59|1078.09|0
1741150800000|2025-03-05 05:00:00|1080.56|1079.06|1081.05|1079.55|1082.03|1080.53|1079.34|1077.84|0
1741151100000|2025-03-05 05:05:00|1081.29|1079.79|1082.51|1081.01|1082.51|1081.01|1081.05|1079.55|0
1741151400000|2025-03-05 05:10:00|1082.27|1080.77|1079.82|1078.32|1082.27|1080.77|1079.58|1078.08|0
1741151700000|2025-03-05 05:15:00|1079.7|1078.2|1075.67|1074.17|1079.7|1078.2|1074.69|1073.19|0
1741152000000|2025-03-05 05:20:00|1075.79|1074.29|1075.67|1074.17|1076.4|1074.9|1072.74|1071.24|0
1741152300000|2025-03-05 05:25:00|1075.78|1074.28|1072.49|1070.99|1076.15|1074.65|1072.49|1070.99|0
1741152600000|2025-03-05 05:30:00|1071.76|1070.26|1074.2|1072.7|1074.8|1073.3|1071.76|1070.26|0
1741152900000|2025-03-05 05:35:00|1074.44|1072.94|1076.63|1075.13|1076.63|1075.13|1074.2|1072.7|0
1741153200000|2025-03-05 05:40:00|1076.88|1075.38|1078.58|1077.08|1079.07|1077.57|1076.39|1074.89|0
1741153500000|2025-03-05 05:45:00|1078.34|1076.84|1079.07|1077.57|1079.8|1078.3|1078.34|1076.84|0
1741153800000|2025-03-05 05:50:00|1079.19|1077.69|1080.53|1079.03|1081.02|1079.52|1078.58|1077.08|0
1741154100000|2025-03-05 05:55:00|1080.78|1079.28|1080.4|1078.9|1080.78|1079.28|1079.31|1077.81|0
1741154400000|2025-03-05 06:00:00|1080.29|1078.79|1079.55|1078.05|1080.53|1079.03|1079.31|1077.81|0
1741154700000|2025-03-05 06:05:00|1079.42|1077.92|1080.15|1078.65|1081.26|1079.76|1078.82|1077.32|0
1741155000000|2025-03-05 06:10:00|1079.91|1078.41|1082.72|1081.22|1082.97|1081.47|1079.55|1078.05|0
1741155300000|2025-03-05 06:15:00|1082.48|1080.98|1079.05|1077.55|1082.59|1081.09|1078.81|1077.31|0
1741155600000|2025-03-05 06:20:00|1078.81|1077.31|1076.37|1074.87|1079.79|1078.29|1075.88|1074.38|0
1741155900000|2025-03-05 06:25:00|1076.48|1074.98|1073.03|1071.53|1076.61|1075.11|1072.3|1070.8|0
1741156200000|2025-03-05 06:30:00|1073.28|1071.78|1073.28|1071.78|1074.74|1073.24|1072.05|1070.55|0
1741156500000|2025-03-05 06:35:00|1073.39|1071.89|1075.47|1073.97|1077.67|1076.17|1073.39|1071.89|0
1741156800000|2025-03-05 06:40:00|1075.59|1074.09|1077.67|1076.17|1079.74|1078.24|1075.59|1074.09|0
1741157100000|2025-03-05 06:45:00|1077.91|1076.41|1077.66|1076.16|1079|1077.5|1076.69|1075.19|0
1741157400000|2025-03-05 06:50:00|1077.78|1076.28|1080.84|1079.34|1081.08|1079.58|1077.42|1075.92|0
1741157700000|2025-03-05 06:55:00|1080.71|1079.21|1079.24|1077.74|1081.57|1080.07|1079|1077.5|0
1741158000000|2025-03-05 07:00:00|1080.1|1078.6|1079.61|1078.11|1085.23|1083.73|1079.12|1077.62|0
1741158300000|2025-03-05 07:05:00|1079.12|1077.62|1080.58|1079.08|1082.66|1081.16|1078.88|1077.38|0
1741158600000|2025-03-05 07:10:00|1080.83|1079.33|1077.77|1076.27|1080.83|1079.33|1076.18|1074.68|0
1741158900000|2025-03-05 07:15:00|1077.41|1075.91|1077.4|1075.9|1078.99|1077.49|1076.43|1074.93|0
1741159200000|2025-03-05 07:20:00|1077.28|1075.78|1078.78|1077.28|1079.89|1078.39|1077.16|1075.66|0
1741159500000|2025-03-05 07:25:00|1078.67|1077.17|1079.15|1077.65|1080.13|1078.63|1077.2|1075.7|0
1741159800000|2025-03-05 07:30:00|1078.66|1077.16|1078.42|1076.92|1079.02|1077.52|1076.71|1075.21|0
1741160100000|2025-03-05 07:35:00|1078.29|1076.79|1078.17|1076.67|1080.13|1078.63|1077.93|1076.43|0
1741160400000|2025-03-05 07:40:00|1077.68|1076.18|1077.19|1075.69|1078.41|1076.91|1074.99|1073.49|0
1741160700000|2025-03-05 07:45:00|1076.95|1075.45|1078.28|1076.78|1079.39|1077.89|1075.6|1074.1|0
1741161000000|2025-03-05 07:50:00|1078.16|1076.66|1076.21|1074.71|1078.41|1076.91|1074.99|1073.49|0
1741161300000|2025-03-05 07:55:00|1075.96|1074.46|1075.72|1074.22|1079.87|1078.37|1075.23|1073.73|0
1741161600000|2025-03-05 08:00:00|1075.47|1073.97|1074.12|1072.62|1076.2|1074.7|1072.41|1070.91|0
1741161900000|2025-03-05 08:05:00|1074.36|1072.86|1071.07|1069.57|1076.2|1074.7|1071.07|1069.57|0
1741162200000|2025-03-05 08:10:00|1071.56|1070.06|1076.2|1074.7|1076.44|1074.94|1071.07|1069.57|0
1741162500000|2025-03-05 08:15:00|1076.44|1074.94|1084.26|1082.76|1084.5|1083|1076.2|1074.7|0
1741162800000|2025-03-05 08:20:00|1084.5|1083|1083.28|1081.78|1084.99|1083.49|1081.32|1079.82|0
1741163100000|2025-03-05 08:25:00|1082.79|1081.29|1088.9|1087.4|1089.14|1087.64|1081.32|1079.82|0
1741163400000|2025-03-05 08:30:00|1089.14|1087.64|1084.01|1082.51|1089.39|1087.89|1083.52|1082.02|0
1741163700000|2025-03-05 08:35:00|1084.25|1082.75|1081.68|1080.18|1085.47|1083.97|1078.01|1076.51|0
1741164000000|2025-03-05 08:40:00|1081.56|1080.06|1081.31|1079.81|1082.53|1081.03|1079.36|1077.86|0
1741164300000|2025-03-05 08:45:00|1081.56|1080.06|1077.89|1076.39|1082.41|1080.91|1076.42|1074.92|0
1741164600000|2025-03-05 08:50:00|1077.64|1076.14|1079.11|1077.61|1079.11|1077.61|1075.44|1073.94|0
1741164900000|2025-03-05 08:55:00|1078.86|1077.36|1077.64|1076.14|1078.86|1077.36|1074.82|1073.32|0
1741165200000|2025-03-05 09:00:00|1077.15|1075.65|1075.44|1073.94|1077.64|1076.14|1074.22|1072.72|0
1741165500000|2025-03-05 09:05:00|1074.95|1073.45|1079.22|1077.72|1079.59|1078.09|1073.97|1072.47|0
1741165800000|2025-03-05 09:10:00|1079.34|1077.84|1081.78|1080.28|1082.52|1081.02|1078.36|1076.86|0
1741166100000|2025-03-05 09:15:00|1082.03|1080.53|1081.05|1079.55|1082.52|1081.02|1078.85|1077.35|0
1741166400000|2025-03-05 09:20:00|1081.78|1080.28|1088.5|1087|1088.87|1087.37|1081.78|1080.28|0
1741166700000|2025-03-05 09:25:00|1088.38|1086.88|1089.6|1088.1|1091.31|1089.81|1088.38|1086.88|0
1741167000000|2025-03-05 09:30:00|1089.36|1087.86|1090.82|1089.32|1092.29|1090.79|1089.11|1087.61|0
1741167300000|2025-03-05 09:35:00|1091.07|1089.57|1090.33|1088.83|1093.27|1091.77|1089.6|1088.1|0
1741167600000|2025-03-05 09:40:00|1090.45|1088.95|1093.75|1092.25|1093.75|1092.25|1089.59|1088.09|0
1741167900000|2025-03-05 09:45:00|1094|1092.5|1095.46|1093.96|1096.93|1095.43|1092.53|1091.03|0
1741168200000|2025-03-05 09:50:00|1095.71|1094.21|1092.28|1090.78|1096.69|1095.19|1092.28|1090.78|0
1741168500000|2025-03-05 09:55:00|1092.15|1090.65|1092.52|1091.02|1093.01|1091.51|1090.44|1088.94|0
1741168800000|2025-03-05 10:00:00|1092.64|1091.14|1090.32|1088.82|1094.72|1093.22|1089.83|1088.33|0
1741169100000|2025-03-05 10:05:00|1090.56|1089.06|1092.27|1090.77|1095.7|1094.2|1090.32|1088.82|0
1741169400000|2025-03-05 10:10:00|1092.03|1090.53|1084.69|1083.19|1092.52|1091.02|1081.51|1080.01|0
1741169700000|2025-03-05 10:15:00|1084.44|1082.94|1082.97|1081.47|1085.42|1083.92|1079.55|1078.05|0
1741170000000|2025-03-05 10:20:00|1082.84|1081.34|1079.3|1077.8|1082.84|1081.34|1079.06|1077.56|0
1741170300000|2025-03-05 10:25:00|1079.55|1078.05|1077.34|1075.84|1080.52|1079.02|1076.12|1074.62|0
1741170600000|2025-03-05 10:30:00|1077.1|1075.6|1078.99|1077.49|1080.82|1079.32|1076.61|1075.11|0
1741170900000|2025-03-05 10:35:00|1078.62|1077.12|1083.27|1081.77|1083.27|1081.77|1078.5|1077|0
1741171200000|2025-03-05 10:40:00|1083.14|1081.64|1084|1082.5|1085.22|1083.72|1082.04|1080.54|0
1741171500000|2025-03-05 10:45:00|1083.51|1082.01|1080.82|1079.32|1087.17|1085.67|1080.82|1079.32|0
1741171800000|2025-03-05 10:50:00|1080.57|1079.07|1079.35|1077.85|1082.04|1080.54|1078.61|1077.11|0
1741172100000|2025-03-05 10:55:00|1079.1|1077.6|1076.66|1075.16|1079.1|1077.6|1076.04|1074.54|0
1741172400000|2025-03-05 11:00:00|1077.14|1075.64|1076.16|1074.66|1077.88|1076.38|1073.48|1071.98|0
1741172700000|2025-03-05 11:05:00|1076.65|1075.15|1076.03|1074.53|1076.65|1075.15|1072.5|1071|0
1741173000000|2025-03-05 11:10:00|1076.41|1074.91|1075.54|1074.04|1078.36|1076.86|1073.47|1071.97|0
1741173300000|2025-03-05 11:15:00|1075.43|1073.93|1075.67|1074.17|1077.62|1076.12|1074.45|1072.95|0
1741173600000|2025-03-05 11:20:00|1076.16|1074.66|1074.93|1073.43|1078.35|1076.85|1073.95|1072.45|0
1741173900000|2025-03-05 11:25:00|1074.69|1073.19|1076.4|1074.9|1077.37|1075.87|1073.09|1071.59|0
1741174200000|2025-03-05 11:30:00|1076.15|1074.65|1074.93|1073.43|1078.35|1076.85|1074.68|1073.18|0
1741174500000|2025-03-05 11:35:00|1074.44|1072.94|1076.15|1074.65|1076.39|1074.89|1072.85|1071.35|0
1741174800000|2025-03-05 11:40:00|1076.39|1074.89|1076.75|1075.25|1077.37|1075.87|1074.43|1072.93|0
1741175100000|2025-03-05 11:45:00|1076.88|1075.38|1076.63|1075.13|1077.61|1076.11|1075.41|1073.91|0
1741175400000|2025-03-05 11:50:00|1076.87|1075.37|1053.8|1052.3|1076.87|1075.37|1051.6|1050.1|0
1741175700000|2025-03-05 11:55:00|1053.55|1052.05|1063.08|1061.58|1063.68|1062.18|1052.58|1051.08|0
1741176000000|2025-03-05 12:00:00|1062.97|1061.47|1061.99|1060.49|1068.34|1066.84|1061.38|1059.88|0
1741176300000|2025-03-05 12:05:00|1061.74|1060.24|1066.87|1065.37|1068.09|1066.59|1060.4|1058.9|0
1741176600000|2025-03-05 12:10:00|1066.62|1065.12|1063.45|1061.95|1069.8|1068.3|1061.86|1060.36|0
1741176900000|2025-03-05 12:15:00|1062.83|1061.33|1058.43|1056.93|1063.45|1061.95|1057.88|1056.38|0
1741177200000|2025-03-05 12:20:00|1058.55|1057.05|1059.16|1057.66|1060.63|1059.13|1051.61|1050.11|0
1741177500000|2025-03-05 12:25:00|1059.41|1057.91|1060.38|1058.88|1061.11|1059.61|1056.72|1055.22|0
1741177800000|2025-03-05 12:30:00|1060.62|1059.12|1064.1|1062.6|1065.21|1063.71|1060.38|1058.88|0
1741178100000|2025-03-05 12:35:00|1064.23|1062.73|1065.94|1064.44|1067.16|1065.66|1063.5|1062|0
1741178400000|2025-03-05 12:40:00|1065.69|1064.19|1067.89|1066.39|1068.13|1066.63|1064.96|1063.46|0
1741178700000|2025-03-05 12:45:00|1068.13|1066.63|1059.59|1058.09|1068.62|1067.12|1056.29|1054.79|0
1741179000000|2025-03-05 12:50:00|1059.34|1057.84|1059.21|1057.71|1062.63|1061.13|1058.61|1057.11|0
1741179300000|2025-03-05 12:55:00|1059.09|1057.59|1056.16|1054.66|1059.46|1057.96|1054.46|1052.96|0
1741179600000|2025-03-05 13:00:00|1057.63|1056.13|1064.75|1063.25|1066.95|1065.45|1051.58|1050.08|0
1741179900000|2025-03-05 13:05:00|1063.53|1062.03|1059.25|1057.75|1064.87|1063.37|1054.75|1053.25|0
1741180200000|2025-03-05 13:10:00|1059.74|1058.24|1057.67|1056.17|1063.4|1061.9|1056.08|1054.58|0
1741180500000|2025-03-05 13:15:00|1057.79|1056.29|1046.91|1045.41|1057.79|1056.29|1043.86|1042.36|0
1741180800000|2025-03-05 13:20:00|1046.18|1044.68|1050.32|1048.82|1052.63|1051.13|1046.18|1044.68|0
1741181100000|2025-03-05 13:25:00|1050.81|1049.31|1042.88|1041.38|1051.78|1050.28|1038.62|1037.12|0
1741181400000|2025-03-05 13:30:00|1043.01|1041.51|1051.53|1050.03|1052.26|1050.76|1043.01|1041.51|0
1741181700000|2025-03-05 13:35:00|1050.8|1049.3|1044.56|1043.06|1050.8|1049.3|1044.08|1042.58|0
1741182000000|2025-03-05 13:40:00|1044.32|1042.82|1041.15|1039.65|1050.16|1048.66|1040.91|1039.41|0
1741182300000|2025-03-05 13:45:00|1040.66|1039.16|1044.8|1043.3|1048.21|1046.71|1040.42|1038.92|0
1741182600000|2025-03-05 13:50:00|1044.67|1043.17|1048.32|1046.82|1048.94|1047.44|1043.34|1041.84|0
1741182900000|2025-03-05 13:55:00|1048.57|1047.07|1042.88|1041.38|1048.57|1047.07|1041.79|1040.29|0
1741183200000|2025-03-05 14:00:00|1042.76|1041.26|1034.97|1033.47|1042.76|1041.26|1034.35|1032.85|0
1741183500000|2025-03-05 14:05:00|1035.08|1033.58|1038.13|1036.63|1041.05|1039.55|1034.72|1033.22|0
1741183800000|2025-03-05 14:10:00|1037.89|1036.39|1046.9|1045.4|1046.9|1045.4|1036.67|1035.17|0
1741184100000|2025-03-05 14:15:00|1047.03|1045.53|1048.49|1046.99|1053.36|1051.86|1047.03|1045.53|0
1741184400000|2025-03-05 14:20:00|1048|1046.5|1042.64|1041.14|1048.36|1046.86|1042.64|1041.14|0
1741184700000|2025-03-05 14:25:00|1042.85|1040.45|1041.38|1038.98|1048.2|1045.8|1039.43|1037.03|0
1741185000000|2025-03-05 14:30:00|1040.93|1039.43|1050.15|1048.65|1050.64|1049.14|1039.71|1038.21|0
1741185300000|2025-03-05 14:35:00|1051.12|1049.62|1051.11|1049.61|1053.32|1051.82|1039.33|1037.83|0
1741185600000|2025-03-05 14:40:00|1053.18|1051.68|1060.51|1059.01|1065.52|1064.02|1052.8|1051.3|0
1741185900000|2025-03-05 14:45:00|1059.78|1058.28|1043.64|1042.14|1061.66|1060.16|1043.4|1041.9|0
1741186200000|2025-03-05 14:50:00|1042.67|1041.17|1041.56|1040.06|1054.21|1052.71|1040.1|1038.6|0
1741186500000|2025-03-05 14:55:00|1041.68|1040.18|1034.57|1033.07|1045.45|1043.95|1025.95|1024.45|0
1741186800000|2025-03-05 15:00:00|1043.44|1041.94|1058.77|1056.89|1067.29|1065.79|1043.44|1041.94|0
1741187100000|2025-03-05 15:05:00|1059.99|1058.11|1063.98|1062.11|1070.08|1068.2|1055.11|1053.24|0
1741187400000|2025-03-05 15:10:00|1062.52|1060.64|1057.79|1055.91|1066.42|1064.54|1054|1052.12|0
1741187700000|2025-03-05 15:15:00|1058.03|1056.15|1043.68|1041.8|1059|1057.13|1041.49|1039.61|0
1741188000000|2025-03-05 15:20:00|1043.19|1041.32|1037.5|1035.63|1046.85|1044.97|1030.29|1028.41|0
1741188300000|2025-03-05 15:25:00|1034.83|1032.95|1033.4|1031.52|1039.73|1037.86|1029.51|1027.63|0
1741188600000|2025-03-05 15:30:00|1034.86|1032.98|1040.94|1039.07|1045.33|1043.45|1030.23|1028.36|0
1741188900000|2025-03-05 15:35:00|1041.06|1039.19|1053.68|1051.8|1057.66|1055.79|1039.73|1037.85|0
1741189200000|2025-03-05 15:40:00|1052.94|1051.07|1047.32|1045.44|1052.94|1051.07|1041.61|1039.74|0
1741189500000|2025-03-05 15:45:00|1046.83|1044.95|1041.46|1039.59|1053.9|1052.03|1038.54|1036.66|0
1741189800000|2025-03-05 15:50:00|1040.98|1039.1|1049.02|1047.14|1049.02|1047.15|1033.18|1031.3|0
1741190100000|2025-03-05 15:55:00|1048.78|1046.9|1043.65|1041.78|1052.68|1050.8|1042.68|1040.8|0
1741190400000|2025-03-05 16:00:00|1041.94|1040.07|1034.81|1032.93|1042.19|1040.31|1030.18|1028.31|0
1741190700000|2025-03-05 16:05:00|1035.3|1033.42|1028.96|1027.09|1036.27|1034.4|1027.01|1025.14|0
1741191000000|2025-03-05 16:10:00|1029.45|1027.57|1024.41|1022.53|1029.45|1027.57|1014.07|1012.2|0
1741191300000|2025-03-05 16:15:00|1023.68|1021.8|1018.47|1016.6|1025.62|1023.75|1016.77|1014.9|0
1741191600000|2025-03-05 16:20:00|1018.23|1016.36|1023.48|1021.6|1023.48|1021.6|1014.1|1012.22|0
1741191900000|2025-03-05 16:25:00|1024.69|1022.82|1023.63|1021.76|1025.18|1023.31|1014.39|1012.51|0
1741192200000|2025-03-05 16:30:00|1022.66|1020.78|1010.25|1008.38|1022.66|1020.78|1009.52|1007.65|0
1741192500000|2025-03-05 16:35:00|1011.95|1010.08|1019.09|1017.21|1022.74|1020.86|1009.52|1007.65|0
1741192800000|2025-03-05 16:40:00|1017.39|1015.51|1009.51|1008.01|1017.39|1015.51|1007.74|1006.24|0
1741193100000|2025-03-05 16:45:00|1010.73|1009.23|1013.15|1011.65|1015.34|1013.84|1006.11|1004.61|0
1741193400000|2025-03-05 16:50:00|1011.94|1010.44|1014.85|1013.35|1016.79|1015.29|1007.08|1005.58|0
1741193700000|2025-03-05 16:55:00|1015.82|1014.32|1033.82|1031.94|1042.41|1040.53|1015.09|1013.59|0
1741194000000|2025-03-05 17:00:00|1035.77|1033.89|1035.88|1034|1049.3|1047.42|1035.14|1033.27|0
1741194300000|2025-03-05 17:05:00|1035.63|1033.76|1041.73|1039.85|1041.73|1039.85|1035.39|1033.51|0
1741194600000|2025-03-05 17:10:00|1041.48|1039.61|1038.8|1036.92|1045.63|1043.75|1038.07|1036.19|0
1741194900000|2025-03-05 17:15:00|1039.77|1037.9|1044.06|1042.18|1048.92|1047.05|1039.04|1037.16|0
1741195200000|2025-03-05 17:20:00|1044.55|1042.67|1054.61|1052.74|1057.48|1055.6|1042.59|1040.72|0
1741195500000|2025-03-05 17:25:00|1054.37|1052.49|1060.57|1058.7|1061.06|1059.19|1051.79|1049.91|0
1741195800000|2025-03-05 17:30:00|1061.3|1059.43|1062.34|1060.84|1064.05|1062.55|1059.59|1057.72|0
1741196100000|2025-03-05 17:35:00|1062.58|1061.08|1065.82|1064.32|1066.44|1064.94|1059.89|1058.39|0
1741196400000|2025-03-05 17:40:00|1066.19|1064.69|1065.7|1064.2|1068.15|1066.65|1062.53|1061.03|0
1741196700000|2025-03-05 17:45:00|1065.46|1063.96|1064.77|1063.27|1065.46|1063.96|1053.3|1051.8|0
1741197000000|2025-03-05 17:50:00|1065.5|1064|1074.46|1072.96|1079.83|1078.33|1064.77|1063.27|0
1741197300000|2025-03-05 17:55:00|1073.97|1072.47|1081.08|1079.58|1082.4|1080.9|1073.48|1071.98|0
1741197600000|2025-03-05 18:00:00|1080.84|1079.34|1081.45|1079.95|1083.41|1081.91|1075.83|1074.33|0
1741197900000|2025-03-05 18:05:00|1080.72|1079.22|1055.5|1053.63|1084.87|1083.37|1052.46|1050.58|0
1741198200000|2025-03-05 18:10:00|1056.23|1054.36|1063.49|1061.61|1072.47|1070.59|1056.23|1054.36|0
1741198500000|2025-03-05 18:15:00|1061.76|1059.88|1066.71|1064.83|1069.8|1067.92|1059.89|1058.02|0
1741198800000|2025-03-05 18:20:00|1066.46|1064.59|1066.94|1065.06|1070.17|1068.3|1062.37|1060.49|0
1741199100000|2025-03-05 18:25:00|1067.18|1065.31|1063.03|1061.53|1067.74|1066.24|1058.82|1057.32|0
1741199400000|2025-03-05 18:30:00|1062.79|1061.29|1057.59|1056.09|1066|1064.5|1049.91|1048.41|0
1741199700000|2025-03-05 18:35:00|1058.08|1056.58|1063.39|1061.89|1064.75|1063.25|1053.61|1052.11|0
1741200000000|2025-03-05 18:40:00|1064.01|1062.51|1056.09|1054.59|1064.01|1062.51|1053.86|1052.36|0
1741200300000|2025-03-05 18:45:00|1057.82|1056.32|1071.47|1069.97|1072.96|1071.46|1057.57|1056.07|0
1741200600000|2025-03-05 18:50:00|1071.72|1070.22|1075.9|1074.4|1077.63|1076.13|1071.47|1069.97|0
1741200900000|2025-03-05 18:55:00|1076.14|1074.64|1085.04|1083.54|1085.66|1084.16|1075.65|1074.15|0
1741201200000|2025-03-05 19:00:00|1084.3|1082.8|1093.71|1092.21|1093.96|1092.46|1078.58|1077.08|0
1741201500000|2025-03-05 19:05:00|1093.46|1091.96|1108.6|1107.1|1108.6|1107.1|1090.98|1089.48|0
1741201800000|2025-03-05 19:10:00|1108.11|1106.61|1109.32|1107.82|1112.05|1110.55|1104.39|1102.89|0
1741202100000|2025-03-05 19:15:00|1110.06|1108.56|1097.41|1095.91|1113.29|1111.79|1097.16|1095.66|0
1741202400000|2025-03-05 19:20:00|1098.15|1096.65|1109.07|1107.57|1110.06|1108.56|1094.43|1092.93|0
1741202700000|2025-03-05 19:25:00|1109.56|1108.06|1097.7|1096.2|1109.56|1108.06|1097.7|1096.2|0
1741203000000|2025-03-05 19:30:00|1098.69|1097.19|1101.66|1100.16|1104.15|1102.65|1098.19|1096.69|0
1741203300000|2025-03-05 19:35:00|1101.91|1100.41|1100.18|1098.68|1104.89|1103.39|1091.25|1089.75|0
1741203600000|2025-03-05 19:40:00|1099.68|1098.18|1099.18|1097.68|1105.63|1104.13|1097.45|1095.95|0
1741203900000|2025-03-05 19:45:00|1099.93|1098.43|1106.62|1105.12|1107.62|1106.12|1096.95|1095.45|0
1741204200000|2025-03-05 19:50:00|1106.87|1105.37|1107.62|1106.12|1109.11|1107.61|1102.9|1101.4|0
1741204500000|2025-03-05 19:55:00|1107.37|1105.87|1100.64|1099.14|1111.8|1110.3|1099.9|1098.4|0
1741204800000|2025-03-05 20:00:00|1100.39|1098.89|1113.29|1111.79|1116.89|1115.39|1100.39|1098.89|0
1741205100000|2025-03-05 20:05:00|1112.8|1111.3|1116.64|1115.14|1118.5|1117|1111.06|1109.56|0
1741205400000|2025-03-05 20:10:00|1115.28|1113.78|1116.27|1114.77|1117.51|1116.01|1112.55|1111.05|0
1741205700000|2025-03-05 20:15:00|1115.53|1114.03|1102.6|1100.73|1117.76|1116.26|1093.2|1091.7|0
1741206000000|2025-03-05 20:20:00|1104.09|1102.22|1100.62|1098.74|1105.83|1103.95|1093.18|1091.3|0
1741206300000|2025-03-05 20:25:00|1100.37|1098.5|1111.28|1109.41|1113.27|1111.39|1099.13|1097.26|0
1741206600000|2025-03-05 20:30:00|1110.54|1108.66|1102.66|1101.16|1110.54|1108.66|1098.69|1097.19|0
1741206900000|2025-03-05 20:35:00|1103.16|1101.66|1104.3|1102.8|1104.83|1103.33|1096.96|1095.46|0
1741207200000|2025-03-05 20:40:00|1104.55|1103.05|1107.05|1105.55|1109.28|1107.78|1101.84|1100.34|0
1741207500000|2025-03-05 20:45:00|1106.55|1105.05|1100.84|1099.34|1106.55|1105.05|1096.99|1095.49|0
1741207800000|2025-03-05 20:50:00|1099.11|1097.61|1106.55|1105.05|1108.66|1107.16|1083.98|1082.48|0
1741208100000|2025-03-05 20:55:00|1103.08|1101.58|1099.58|1098.08|1107.05|1105.55|1098.59|1097.09|0
1741208400000|2025-03-05 21:00:00|1100.08|1098.58|1098.37|1096.87|1101.32|1099.82|1095.61|1094.11|0
1741208700000|2025-03-05 21:05:00|1098.62|1097.12|1097.13|1095.63|1100.61|1099.11|1091.18|1089.68|0
1741209000000|2025-03-05 21:10:00|1097.38|1095.88|1094.4|1092.9|1098.24|1096.74|1093.66|1092.16|0
1741209300000|2025-03-05 21:15:00|1095.02|1093.52|1099.98|1098.48|1101.35|1099.85|1094.65|1093.15|0
1741209600000|2025-03-05 21:20:00|1099.86|1098.36|1096.01|1094.51|1100.85|1099.35|1095.89|1094.39|0
1741209900000|2025-03-05 21:25:00|1096.14|1094.64|1098.62|1097.12|1098.62|1097.12|1095.15|1093.65|0
1741210200000|2025-03-05 21:30:00|1097.87|1096.37|1097.38|1095.88|1098.37|1096.87|1095.15|1093.65|0
1741210500000|2025-03-05 21:35:00|1096.75|1095.25|1098.12|1096.62|1098.12|1096.62|1096.75|1095.25|0
1741210800000|2025-03-05 21:40:00|1098.62|1097.12|1097.38|1095.88|1099.36|1097.86|1096.88|1095.38|0
1741211100000|2025-03-05 21:45:00|1097.25|1095.75|1095.64|1094.14|1097.87|1096.37|1093.77|1092.27|0
1741211400000|2025-03-05 21:50:00|1095.39|1093.89|1095.39|1093.89|1095.39|1093.89|1094.4|1092.9|0
1741211700000|2025-03-05 21:55:00|1095.84|1093.44|1095.28|1092.88|1096.83|1094.43|1093.11|1090.71|0
1741212000000|2025-03-05 22:00:00|1094.95|1092.55|1095.1|1092.7|1095.85|1093.45|1094.8|1092.4|0
1741212300000|2025-03-05 22:05:00|1095.28|1092.88|1095.56|1093.16|1095.64|1093.24|1095.28|1092.88|0
1741212600000|2025-03-05 22:10:00|1095.64|1093.24|1095.89|1093.49|1096.18|1093.78|1095.42|1093.02|0
1741212900000|2025-03-05 22:15:00|1095.96|1093.56|1095.96|1093.56|1095.96|1093.56|1095.78|1093.38|0
1741213200000|2025-03-05 22:20:00|1096.07|1093.67|1095.82|1093.42|1096.11|1093.71|1095.82|1093.42|0
1741213500000|2025-03-05 22:25:00|1096.11|1093.71|1096.11|1093.71|1096.15|1093.75|1095.71|1093.31|0
1741213800000|2025-03-05 22:30:00|1096.15|1093.75|1095.96|1093.56|1096.18|1093.78|1095.93|1093.53|0
1741214100000|2025-03-05 22:35:00|1096.15|1093.75|1095.89|1093.49|1096.15|1093.75|1095.89|1093.49|0
1741214400000|2025-03-05 22:40:00|1096.07|1093.67|1096|1093.6|1096.28|1093.88|1096|1093.6|0
1741214700000|2025-03-05 22:45:00|1096.07|1093.67|1095.49|1093.09|1096.11|1093.71|1095.49|1093.09|0
1741215000000|2025-03-05 22:50:00|1095.31|1092.91|1094.69|1092.29|1096.07|1093.67|1093.9|1091.5|0
1741215300000|2025-03-05 22:55:00|1094.55|1092.15|1094.66|1092.26|1095.34|1092.94|1093.82|1091.42|0
1741215600000|2025-03-05 23:00:00|1096.95|1094.55|1100.55|1098.15|1100.8|1098.4|1095.21|1092.81|0
1741215900000|2025-03-05 23:05:00|1100.92|1098.52|1099.06|1096.66|1101.05|1098.65|1099.06|1096.66|0
1741216200000|2025-03-05 23:10:00|1099.18|1096.78|1102.16|1099.76|1103.28|1100.88|1099.18|1096.78|0
1741216500000|2025-03-05 23:15:00|1101.66|1099.26|1100.42|1098.02|1102.16|1099.76|1099.92|1097.52|0
1741216800000|2025-03-05 23:20:00|1100.05|1097.65|1098.32|1095.92|1101.79|1099.39|1097.57|1095.17|0
1741217100000|2025-03-05 23:25:00|1098.81|1096.41|1098.43|1096.03|1099.8|1097.4|1098.19|1095.79|0
1741217400000|2025-03-05 23:30:00|1098.56|1096.16|1093.35|1090.95|1098.68|1096.28|1092.61|1090.21|0
1741217700000|2025-03-05 23:35:00|1093.22|1090.82|1095.34|1092.94|1095.34|1092.94|1091.86|1089.46|0
1741218000000|2025-03-05 23:40:00|1095.09|1092.69|1096.83|1094.43|1097.07|1094.67|1095.09|1092.69|0
1741218300000|2025-03-05 23:45:00|1097.07|1094.67|1096.33|1093.93|1097.32|1094.92|1095.21|1092.81|0
1741218600000|2025-03-05 23:50:00|1096.45|1094.05|1095.7|1093.3|1097.82|1095.42|1095.58|1093.18|0
1741218900000|2025-03-05 23:55:00|1095.95|1093.55|1095.21|1092.81|1096.33|1093.93|1094.84|1092.44|0
1741219200000|2025-03-06 00:00:00|1094.84|1092.44|1096.08|1093.68|1097.44|1095.04|1092.61|1090.21|0
1741219500000|2025-03-06 00:05:00|1096.33|1093.93|1095.21|1092.81|1097.57|1095.17|1094.46|1092.06|0
1741219800000|2025-03-06 00:10:00|1095.33|1092.93|1099.06|1096.66|1099.42|1097.02|1094.71|1092.31|0
1741220100000|2025-03-06 00:15:00|1099.3|1096.9|1098.56|1096.16|1099.8|1097.4|1098.18|1095.78|0
1741220400000|2025-03-06 00:20:00|1098.43|1096.03|1097.07|1094.67|1099.3|1096.9|1096.44|1094.04|0
1741220700000|2025-03-06 00:25:00|1097.19|1094.79|1099.05|1096.65|1099.3|1096.9|1097.07|1094.67|0
1741221000000|2025-03-06 00:30:00|1099.3|1096.9|1098.81|1096.41|1099.55|1097.15|1098.56|1096.16|0
1741221300000|2025-03-06 00:35:00|1098.56|1096.16|1096.57|1094.17|1098.81|1096.41|1096.32|1093.92|0
1741221600000|2025-03-06 00:40:00|1096.82|1094.42|1097.07|1094.67|1097.81|1095.41|1096.32|1093.92|0
1741221900000|2025-03-06 00:45:00|1096.57|1094.17|1094.59|1092.19|1097.32|1094.92|1094.34|1091.94|0
1741222200000|2025-03-06 00:50:00|1094.84|1092.44|1092.6|1090.2|1096.08|1093.68|1092.6|1090.2|0
1741222500000|2025-03-06 00:55:00|1093.1|1090.7|1089.74|1087.34|1093.22|1090.82|1088.38|1085.98|0
1741222800000|2025-03-06 01:00:00|1090.37|1087.97|1089.13|1086.73|1092.35|1089.95|1089|1086.6|0
1741223100000|2025-03-06 01:05:00|1089.62|1087.22|1091.98|1089.58|1092.35|1089.95|1089.25|1086.85|0
1741223400000|2025-03-06 01:10:00|1092.85|1090.45|1094.09|1091.69|1094.34|1091.94|1092.85|1090.45|0
1741223700000|2025-03-06 01:15:00|1093.84|1091.44|1091.9|1090.4|1094.38|1092.88|1091.65|1090.15|0
1741224000000|2025-03-06 01:20:00|1092.02|1090.52|1092.89|1091.39|1093.39|1091.89|1091.9|1090.4|0
1741224300000|2025-03-06 01:25:00|1092.27|1090.77|1093.14|1091.64|1093.89|1092.39|1092.15|1090.65|0
1741224600000|2025-03-06 01:30:00|1093.26|1091.76|1090.66|1089.16|1093.39|1091.89|1089.67|1088.17|0
1741224900000|2025-03-06 01:35:00|1090.53|1089.03|1089.42|1087.92|1091.4|1089.9|1088.92|1087.42|0
1741225200000|2025-03-06 01:40:00|1089.54|1088.04|1089.67|1088.17|1090.66|1089.16|1088.18|1086.68|0
1741225500000|2025-03-06 01:45:00|1089.42|1087.92|1089.17|1087.67|1089.67|1088.17|1089.17|1087.67|0
1741225800000|2025-03-06 01:50:00|1088.43|1086.93|1093.64|1092.14|1093.64|1092.14|1088.43|1086.93|0
1741226100000|2025-03-06 01:55:00|1093.88|1092.38|1092.89|1091.39|1094.13|1092.63|1092.15|1090.65|0
1741226400000|2025-03-06 02:00:00|1093.14|1091.64|1094.38|1092.88|1094.88|1093.38|1092.89|1091.39|0
1741226700000|2025-03-06 02:05:00|1094.75|1093.25|1095.37|1093.87|1096.12|1094.62|1094.13|1092.63|0
1741227000000|2025-03-06 02:10:00|1095.24|1093.74|1093.63|1092.13|1095.37|1093.87|1093.01|1091.51|0
1741227300000|2025-03-06 02:15:00|1093.88|1092.38|1091.9|1090.4|1093.88|1092.38|1091.65|1090.15|0
1741227600000|2025-03-06 02:20:00|1091.65|1090.15|1090.66|1089.16|1092.02|1090.52|1089.17|1087.67|0
1741227900000|2025-03-06 02:25:00|1090.9|1089.4|1090.41|1088.91|1091.4|1089.9|1090.28|1088.78|0
1741228200000|2025-03-06 02:30:00|1089.91|1088.41|1093.88|1092.38|1094.13|1092.63|1089.91|1088.41|0
1741228500000|2025-03-06 02:35:00|1093.63|1092.13|1091.9|1090.4|1093.63|1092.13|1091.02|1089.52|0
1741228800000|2025-03-06 02:40:00|1091.77|1090.27|1090.16|1088.66|1091.77|1090.27|1089.66|1088.16|0
1741229100000|2025-03-06 02:45:00|1090.28|1088.78|1090.41|1088.91|1090.9|1089.4|1089.66|1088.16|0
1741229400000|2025-03-06 02:50:00|1090.65|1089.15|1090.9|1089.4|1091.65|1090.15|1090.16|1088.66|0
1741229700000|2025-03-06 02:55:00|1090.65|1089.15|1090.41|1088.91|1091.52|1090.02|1090.16|1088.66|0
1741230000000|2025-03-06 03:00:00|1090.65|1089.15|1090.65|1089.15|1090.9|1089.4|1088.67|1087.17|0
1741230300000|2025-03-06 03:05:00|1090.52|1089.02|1088.92|1087.42|1090.65|1089.15|1088.17|1086.67|0
1741230600000|2025-03-06 03:10:00|1089.03|1087.53|1088.92|1087.42|1090.4|1088.9|1088.92|1087.42|0
1741230900000|2025-03-06 03:15:00|1088.67|1087.17|1090.65|1089.15|1091.02|1089.52|1088.67|1087.17|0
1741231200000|2025-03-06 03:20:00|1090.9|1089.4|1089.66|1088.16|1091.15|1089.65|1089.16|1087.66|0
1741231500000|2025-03-06 03:25:00|1089.41|1087.91|1091.64|1090.14|1091.89|1090.39|1089.16|1087.66|0
1741231800000|2025-03-06 03:30:00|1091.15|1089.65|1091.64|1090.14|1091.89|1090.39|1089.91|1088.41|0
1741232100000|2025-03-06 03:35:00|1091.89|1090.39|1092.39|1090.89|1092.75|1091.25|1091.89|1090.39|0
1741232400000|2025-03-06 03:40:00|1092.64|1091.14|1093.88|1092.38|1094.37|1092.87|1091.89|1090.39|0
1741232700000|2025-03-06 03:45:00|1094.12|1092.62|1094.12|1092.62|1094.87|1093.37|1093.63|1092.13|0
1741233000000|2025-03-06 03:50:00|1094.37|1092.87|1095.12|1093.62|1095.61|1094.11|1093.87|1092.37|0
1741233300000|2025-03-06 03:55:00|1095.48|1093.98|1095.86|1094.36|1096.6|1095.1|1095.23|1093.73|0
1741233600000|2025-03-06 04:00:00|1095.61|1094.11|1096.11|1094.61|1097.35|1095.85|1095.61|1094.11|0
1741233900000|2025-03-06 04:05:00|1095.86|1094.36|1096.85|1095.35|1096.85|1095.35|1095.86|1094.36|0
1741234200000|2025-03-06 04:10:00|1096.6|1095.1|1097.6|1096.1|1097.6|1096.1|1096.36|1094.86|0
1741234500000|2025-03-06 04:15:00|1097.35|1095.85|1099.08|1097.58|1099.33|1097.83|1097.1|1095.6|0
1741234800000|2025-03-06 04:20:00|1098.84|1097.34|1097.84|1096.34|1098.84|1097.34|1096.35|1094.85|0
1741235100000|2025-03-06 04:25:00|1097.71|1096.21|1096.85|1095.35|1098.34|1096.84|1096.85|1095.35|0
1741235400000|2025-03-06 04:30:00|1096.97|1095.47|1098.59|1097.09|1099.33|1097.83|1096.97|1095.47|0
1741235700000|2025-03-06 04:35:00|1098.46|1096.96|1098.83|1097.33|1099.08|1097.58|1098.34|1096.84|0
1741236000000|2025-03-06 04:40:00|1099.08|1097.58|1098.59|1097.09|1099.33|1097.83|1098.59|1097.09|0
1741236300000|2025-03-06 04:45:00|1098.83|1097.33|1099.33|1097.83|1099.33|1097.83|1098.83|1097.33|0
1741236600000|2025-03-06 04:50:00|1099.08|1097.58|1098.59|1097.09|1099.33|1097.83|1098.59|1097.09|0
1741236900000|2025-03-06 04:55:00|1098.46|1096.96|1098.59|1097.09|1098.83|1097.33|1098.09|1096.59|0
1741237200000|2025-03-06 05:00:00|1098.34|1096.84|1098.58|1097.08|1099.33|1097.83|1098.09|1096.59|0
1741237500000|2025-03-06 05:05:00|1098.34|1096.84|1098.83|1097.33|1098.83|1097.33|1097.84|1096.34|0
1741237800000|2025-03-06 05:10:00|1098.95|1097.45|1099.08|1097.58|1099.33|1097.83|1098.09|1096.59|0
1741238100000|2025-03-06 05:15:00|1098.95|1097.45|1099.08|1097.58|1099.33|1097.83|1098.7|1097.2|0
1741238400000|2025-03-06 05:20:00|1098.83|1097.33|1098.34|1096.84|1099.08|1097.58|1098.09|1096.59|0
1741238700000|2025-03-06 05:25:00|1098.09|1096.59|1097.59|1096.09|1098.09|1096.59|1097.59|1096.09|0
1741239000000|2025-03-06 05:30:00|1097.34|1095.84|1097.34|1095.84|1098.33|1096.83|1097.09|1095.59|0
1741239300000|2025-03-06 05:35:00|1097.46|1095.96|1097.09|1095.59|1098.09|1096.59|1096.85|1095.35|0
1741239600000|2025-03-06 05:40:00|1097.21|1095.71|1096.84|1095.34|1097.34|1095.84|1096.72|1095.22|0
1741239900000|2025-03-06 05:45:00|1097.09|1095.59|1093.74|1092.24|1097.09|1095.59|1093.37|1091.87|0
1741240200000|2025-03-06 05:50:00|1093.87|1092.37|1093.37|1091.87|1094.36|1092.86|1092.87|1091.37|0
1741240500000|2025-03-06 05:55:00|1093.62|1092.12|1092.38|1090.88|1093.87|1092.37|1092.25|1090.75|0
1741240800000|2025-03-06 06:00:00|1092.13|1090.63|1091.25|1089.75|1092.38|1090.88|1090.39|1088.89|0
1741241100000|2025-03-06 06:05:00|1091.38|1089.88|1091.63|1090.13|1091.75|1090.25|1090.14|1088.64|0
1741241400000|2025-03-06 06:10:00|1091.88|1090.38|1094.61|1093.11|1095.35|1093.85|1090.64|1089.14|0
1741241700000|2025-03-06 06:15:00|1094.86|1093.36|1095.6|1094.1|1095.6|1094.1|1094.11|1092.61|0
1741242000000|2025-03-06 06:20:00|1095.85|1094.35|1096.84|1095.34|1097.59|1096.09|1095.85|1094.35|0
1741242300000|2025-03-06 06:25:00|1096.59|1095.09|1097.09|1095.59|1097.09|1095.59|1095.85|1094.35|0
1741242600000|2025-03-06 06:30:00|1096.84|1095.34|1097.09|1095.59|1098.33|1096.83|1096.59|1095.09|0
1741242900000|2025-03-06 06:35:00|1096.96|1095.46|1097.09|1095.59|1097.83|1096.33|1096.96|1095.46|0
1741243200000|2025-03-06 06:40:00|1097.34|1095.84|1098.58|1097.08|1098.58|1097.08|1096.84|1095.34|0
1741243500000|2025-03-06 06:45:00|1098.33|1096.83|1097.58|1096.08|1099.07|1097.57|1097.34|1095.84|0
1741243800000|2025-03-06 06:50:00|1097.34|1095.84|1097.34|1095.84|1098.33|1096.83|1097.09|1095.59|0
1741244100000|2025-03-06 06:55:00|1097.46|1095.96|1097.83|1096.33|1098.33|1096.83|1097.09|1095.59|0
1741244400000|2025-03-06 07:00:00|1098.08|1096.58|1097.83|1096.33|1099.32|1097.82|1097.09|1095.59|0
1741244700000|2025-03-06 07:05:00|1098.08|1096.58|1099.32|1097.82|1099.32|1097.82|1097.83|1096.33|0
1741245000000|2025-03-06 07:10:00|1099.07|1097.57|1096.59|1095.09|1099.32|1097.82|1096.34|1094.84|0
1741245300000|2025-03-06 07:15:00|1096.34|1094.84|1094.6|1093.1|1096.84|1095.34|1093.61|1092.11|0
1741245600000|2025-03-06 07:20:00|1094.72|1093.22|1095.84|1094.34|1097.45|1095.95|1094.6|1093.1|0
1741245900000|2025-03-06 07:25:00|1096.09|1094.59|1092.62|1091.12|1096.09|1094.59|1092.62|1091.12|0
1741246200000|2025-03-06 07:30:00|1092.37|1090.87|1092.84|1091.34|1095.6|1094.1|1091.35|1089.85|0
1741246500000|2025-03-06 07:35:00|1093.09|1091.59|1091.47|1089.97|1093.34|1091.84|1090.86|1089.36|0
1741246800000|2025-03-06 07:40:00|1091.35|1089.85|1085.15|1083.65|1091.47|1089.97|1084.4|1082.9|0
1741247100000|2025-03-06 07:45:00|1085.4|1083.9|1084.65|1083.15|1086.39|1084.89|1082.17|1080.67|0
1741247400000|2025-03-06 07:50:00|1084.16|1082.66|1080.91|1079.41|1084.86|1083.36|1079.04|1077.54|0
1741247700000|2025-03-06 07:55:00|1081.03|1079.53|1074.7|1073.2|1081.4|1079.9|1074.7|1073.2|0
1741248000000|2025-03-06 08:00:00|1074.21|1072.71|1074.45|1072.95|1076.19|1074.69|1069.24|1067.74|0
1741248300000|2025-03-06 08:05:00|1075.45|1073.95|1074.21|1072.71|1079.91|1078.41|1073.71|1072.21|0
1741248600000|2025-03-06 08:10:00|1073.71|1072.21|1068|1066.5|1076.69|1075.19|1061.06|1059.56|0
1741248900000|2025-03-06 08:15:00|1068.12|1066.62|1074.96|1073.46|1076.94|1075.44|1068|1066.5|0
1741249200000|2025-03-06 08:20:00|1074.71|1073.21|1069.75|1068.25|1074.96|1073.46|1069.5|1068|0
1741249500000|2025-03-06 08:25:00|1069|1067.5|1070.24|1068.74|1070.49|1068.99|1062.31|1060.81|0
1741249800000|2025-03-06 08:30:00|1069.75|1068.25|1069.37|1067.87|1072.97|1071.47|1066.52|1065.02|0
1741250100000|2025-03-06 08:35:00|1069.5|1068|1068.41|1066.61|1072.63|1070.98|1066.77|1065.27|0
1741250400000|2025-03-06 08:40:00|1068.28|1066.48|1061.14|1059.34|1068.41|1066.61|1059.35|1057.55|0
1741250700000|2025-03-06 08:45:00|1062.63|1060.83|1061.42|1059.62|1064.64|1062.84|1059.19|1057.39|0
1741251000000|2025-03-06 08:50:00|1061.67|1059.87|1061.29|1059.49|1063.4|1061.6|1058.81|1057.01|0
1741251300000|2025-03-06 08:55:00|1061.92|1060.12|1053.58|1052.08|1062.41|1060.61|1051.22|1049.72|0
1741251600000|2025-03-06 09:00:00|1052.84|1051.34|1058.49|1056.69|1061.22|1059.42|1048.18|1046.53|0
1741251900000|2025-03-06 09:05:00|1058.74|1056.94|1059.74|1057.94|1062.72|1060.92|1058.74|1056.94|0
1741252200000|2025-03-06 09:10:00|1060.24|1058.44|1055.53|1053.73|1060.36|1058.56|1055.53|1053.73|0
1741252500000|2025-03-06 09:15:00|1055.28|1053.48|1050|1048.2|1057.13|1055.33|1049.51|1047.71|0
1741252800000|2025-03-06 09:20:00|1050.25|1048.45|1047.64|1045.84|1054.72|1052.92|1047.52|1045.72|0
1741253100000|2025-03-06 09:25:00|1047.52|1045.72|1041.1|1039.3|1048.27|1046.47|1040.47|1038.67|0
1741253400000|2025-03-06 09:30:00|1041.34|1039.54|1047.54|1045.74|1048.4|1046.6|1036.63|1034.83|0
1741253700000|2025-03-06 09:35:00|1046.55|1044.75|1047.04|1045.24|1048.04|1046.24|1044.32|1042.52|0
1741254000000|2025-03-06 09:40:00|1047.16|1045.36|1050.02|1048.22|1050.76|1048.96|1046.55|1044.75|0
1741254300000|2025-03-06 09:45:00|1050.27|1048.47|1043.81|1042.01|1052|1050.2|1043.07|1041.27|0
1741254600000|2025-03-06 09:50:00|1044.06|1042.26|1042.08|1040.28|1047.04|1045.24|1039.85|1038.05|0
1741254900000|2025-03-06 09:55:00|1041.83|1040.03|1042.33|1040.53|1042.82|1041.02|1038.61|1036.81|0
1741255200000|2025-03-06 10:00:00|1042.2|1040.4|1038.97|1037.17|1042.2|1040.4|1032.66|1030.86|0
1741255500000|2025-03-06 10:05:00|1038.73|1036.93|1041.58|1039.78|1042.82|1041.02|1038.73|1036.93|0
1741255800000|2025-03-06 10:10:00|1041.95|1040.15|1041.45|1039.65|1043.68|1041.88|1040.84|1039.04|0
1741256100000|2025-03-06 10:15:00|1041.33|1039.53|1044.43|1042.63|1045.3|1043.5|1039.85|1038.05|0
1741256400000|2025-03-06 10:20:00|1044.8|1043|1046.54|1044.74|1047.03|1045.23|1044.06|1042.26|0
1741256700000|2025-03-06 10:25:00|1046.66|1044.86|1045.3|1043.5|1047.53|1045.73|1044.43|1042.63|0
1741257000000|2025-03-06 10:30:00|1045.05|1043.25|1041.7|1039.9|1045.05|1043.25|1041.58|1039.78|0
1741257300000|2025-03-06 10:35:00|1042.32|1040.52|1037.12|1035.32|1043.31|1041.51|1036.62|1034.82|0
1741257600000|2025-03-06 10:40:00|1037.36|1035.56|1036.96|1035.16|1038.45|1036.65|1035.38|1033.58|0
1741257900000|2025-03-06 10:45:00|1036.71|1034.91|1036.22|1034.42|1038.45|1036.65|1034.98|1033.18|0
1741258200000|2025-03-06 10:50:00|1036.46|1034.66|1031.26|1029.46|1037.7|1035.9|1031.01|1029.21|0
1741258500000|2025-03-06 10:55:00|1031.38|1029.58|1031.76|1029.96|1035.22|1033.42|1029.65|1027.85|0
1741258800000|2025-03-06 11:00:00|1031.63|1029.83|1028.37|1026.87|1032.25|1030.45|1025.66|1024.16|0
1741259100000|2025-03-06 11:05:00|1028.12|1026.62|1031.61|1030.11|1034.83|1033.33|1028.12|1026.62|0
1741259400000|2025-03-06 11:10:00|1031.73|1030.23|1031.98|1030.48|1033.35|1031.85|1029.88|1028.38|0
1741259700000|2025-03-06 11:15:00|1032.36|1030.86|1036.07|1034.57|1036.32|1034.82|1030.99|1029.49|0
1741260000000|2025-03-06 11:20:00|1035.82|1034.32|1036.32|1034.82|1037.31|1035.81|1033.84|1032.34|0
1741260300000|2025-03-06 11:25:00|1036.44|1034.94|1034.09|1032.59|1036.56|1035.06|1033.34|1031.84|0
1741260600000|2025-03-06 11:30:00|1033.96|1032.46|1037.31|1035.81|1037.31|1035.81|1033.84|1032.34|0
1741260900000|2025-03-06 11:35:00|1036.93|1035.43|1037.55|1036.05|1039.78|1038.28|1036.31|1034.81|0
1741261200000|2025-03-06 11:40:00|1037.42|1035.92|1043.75|1042.25|1043.87|1042.37|1036.81|1035.31|0
1741261500000|2025-03-06 11:45:00|1043.5|1042|1045.7|1044.2|1046.2|1044.7|1042.01|1040.51|0
1741261800000|2025-03-06 11:50:00|1046.07|1044.57|1046.31|1044.81|1047.33|1045.83|1045.06|1043.56|0
1741262100000|2025-03-06 11:55:00|1046.43|1044.93|1047.78|1046.28|1048.03|1046.53|1045.7|1044.2|0
1741262400000|2025-03-06 12:00:00|1047.9|1046.4|1043.59|1042.09|1048.52|1047.02|1043.34|1041.84|0
1741262700000|2025-03-06 12:05:00|1043.34|1041.84|1039.89|1038.39|1043.46|1041.96|1039.89|1038.39|0
1741263000000|2025-03-06 12:10:00|1040.01|1038.51|1038.9|1037.4|1040.63|1039.13|1038.16|1036.66|0
1741263300000|2025-03-06 12:15:00|1038.66|1037.16|1039.91|1038.41|1039.91|1038.41|1034.47|1032.97|0
1741263600000|2025-03-06 12:20:00|1039.79|1038.29|1036.71|1035.21|1040.16|1038.66|1035.72|1034.22|0
1741263900000|2025-03-06 12:25:00|1036.83|1035.33|1043.48|1041.98|1044.22|1042.72|1036.83|1035.33|0
1741264200000|2025-03-06 12:30:00|1043.36|1041.86|1037.56|1036.06|1044.59|1043.09|1035.23|1033.73|0
1741264500000|2025-03-06 12:35:00|1037.44|1035.94|1032.27|1030.77|1037.44|1035.94|1032.02|1030.52|0
1741264800000|2025-03-06 12:40:00|1032.02|1030.52|1038.43|1036.93|1038.92|1037.42|1031.78|1030.28|0
1741265100000|2025-03-06 12:45:00|1038.18|1036.68|1036.7|1035.2|1040.89|1039.39|1035.71|1034.21|0
1741265400000|2025-03-06 12:50:00|1036.95|1035.45|1037.44|1035.94|1039.66|1038.16|1036.21|1034.71|0
1741265700000|2025-03-06 12:55:00|1037.8|1036.3|1035.96|1034.46|1040.89|1039.39|1035.96|1034.46|0
1741266000000|2025-03-06 13:00:00|1036.7|1035.2|1029.56|1028.06|1036.82|1035.32|1029.31|1027.81|0
1741266300000|2025-03-06 13:05:00|1029.31|1027.81|1031.53|1030.03|1033.74|1032.24|1027.83|1026.33|0
1741266600000|2025-03-06 13:10:00|1032.14|1030.64|1029.18|1027.68|1032.14|1030.64|1027.21|1025.71|0
1741266900000|2025-03-06 13:15:00|1029.43|1027.93|1024.38|1022.88|1032.02|1030.52|1024.13|1022.63|0
1741267200000|2025-03-06 13:20:00|1023.64|1022.14|1023.39|1021.89|1026.35|1024.85|1020.8|1019.3|0
1741267500000|2025-03-06 13:25:00|1023.51|1022.01|1025.44|1023.94|1027.79|1026.29|1022.49|1020.99|0
1741267800000|2025-03-06 13:30:00|1025.32|1023.82|1035.67|1034.17|1035.92|1034.42|1025.32|1023.82|0
1741268100000|2025-03-06 13:35:00|1035.43|1033.93|1038.87|1037.37|1041.59|1040.09|1034.31|1032.81|0
1741268400000|2025-03-06 13:40:00|1038.63|1037.13|1034.22|1032.72|1039.24|1037.74|1030.74|1029.24|0
1741268700000|2025-03-06 13:45:00|1033.48|1031.98|1036.19|1034.69|1036.19|1034.69|1028.8|1027.3|0
1741269000000|2025-03-06 13:50:00|1035.94|1034.44|1030.52|1029.02|1035.94|1034.44|1028.55|1027.05|0
1741269300000|2025-03-06 13:55:00|1030.27|1028.77|1031.51|1030.01|1032.98|1031.48|1028.18|1026.68|0
1741269600000|2025-03-06 14:00:00|1030.77|1029.27|1033.23|1031.73|1033.97|1032.47|1026.33|1024.83|0
1741269900000|2025-03-06 14:05:00|1033.1|1031.6|1035.44|1033.94|1039.14|1037.64|1032|1030.5|0
1741270200000|2025-03-06 14:10:00|1035.69|1034.19|1037.42|1035.92|1038.03|1036.53|1034.95|1033.45|0
1741270500000|2025-03-06 14:15:00|1037.29|1035.79|1032.98|1031.48|1037.29|1035.79|1030.63|1029.13|0
1741270800000|2025-03-06 14:20:00|1032.73|1031.23|1028.17|1026.67|1032.73|1031.23|1027.56|1026.06|0
1741271100000|2025-03-06 14:25:00|1027.27|1024.87|1024.31|1021.91|1029.48|1027.08|1023.32|1020.92|0
1741271400000|2025-03-06 14:30:00|1024.11|1022.61|1021.68|1020.18|1027.31|1025.81|1016.23|1014.73|0
1741271700000|2025-03-06 14:35:00|1019.96|1018.46|1018.45|1016.95|1021.78|1020.28|1008.64|1007.14|0
1741272000000|2025-03-06 14:40:00|1019.19|1017.69|1008.07|1006.34|1022.39|1020.89|1005.14|1003.42|0
1741272300000|2025-03-06 14:45:00|1006.72|1005|1017.68|1015.95|1020.38|1018.66|1006.47|1004.75|0
1741272600000|2025-03-06 14:50:00|1017.18|1015.46|1019.63|1017.9|1029.74|1028.01|1015.95|1014.23|0
1741272900000|2025-03-06 14:55:00|1019.14|1017.41|1015.44|1013.72|1021.6|1019.87|1012|1010.27|0
1741273200000|2025-03-06 15:00:00|1014.46|1012.73|1033.74|1032.01|1036.94|1035.22|1011.51|1009.78|0
1741273500000|2025-03-06 15:05:00|1033|1031.27|1043.58|1041.85|1047.27|1045.55|1032.51|1030.78|0
1741273800000|2025-03-06 15:10:00|1043.08|1041.36|1044.56|1042.83|1047.27|1045.55|1039.88|1038.15|0
1741274100000|2025-03-06 15:15:00|1044.19|1042.47|1050.6|1048.87|1053.56|1051.83|1043.45|1041.73|0
1741274400000|2025-03-06 15:20:00|1049.36|1047.64|1051.88|1050.15|1057.07|1055.34|1049.36|1047.64|0
1741274700000|2025-03-06 15:25:00|1051.14|1049.42|1055.32|1053.6|1056.56|1054.83|1041.05|1039.33|0
1741275000000|2025-03-06 15:30:00|1055.08|1053.35|1052.61|1050.89|1056.56|1054.83|1048.68|1046.95|0
1741275300000|2025-03-06 15:35:00|1052.12|1050.4|1067.45|1065.73|1067.95|1066.22|1049.41|1047.69|0
1741275600000|2025-03-06 15:40:00|1066.22|1064.5|1068.81|1067.09|1070.9|1069.18|1062.77|1061.05|0
1741275900000|2025-03-06 15:45:00|1068.07|1066.35|1061.92|1060.19|1070.54|1068.81|1061.3|1059.57|0
1741276200000|2025-03-06 15:50:00|1062.66|1060.93|1048.33|1046.6|1062.66|1060.93|1047.59|1045.87|0
1741276500000|2025-03-06 15:55:00|1049.81|1048.08|1057.51|1055.78|1058.98|1057.26|1046.12|1044.39|0
1741276800000|2025-03-06 16:00:00|1059.97|1058.24|1062.13|1060.41|1067.06|1065.33|1059.97|1058.24|0
1741277100000|2025-03-06 16:05:00|1061.64|1059.92|1071.24|1069.52|1071.73|1070.01|1058.19|1056.47|0
1741277400000|2025-03-06 16:10:00|1070.5|1068.78|1064.35|1062.63|1071.73|1070.01|1061.15|1059.43|0
1741277700000|2025-03-06 16:15:00|1064.1|1062.38|1061.33|1059.6|1066.75|1065.02|1059.11|1057.39|0
1741278000000|2025-03-06 16:20:00|1061.08|1059.36|1056.31|1054.59|1062.81|1061.08|1048.04|1046.31|0
1741278300000|2025-03-06 16:25:00|1057.3|1055.57|1056.31|1054.58|1060.5|1058.77|1042.77|1041.05|0
1741278600000|2025-03-06 16:30:00|1055.82|1054.09|1061.84|1060.12|1071.03|1069.31|1053.23|1051.5|0
1741278900000|2025-03-06 16:35:00|1063.07|1061.35|1042.02|1040.29|1063.68|1061.96|1040.54|1038.82|0
1741279200000|2025-03-06 16:40:00|1041.28|1039.55|1038.44|1036.72|1042.75|1041.03|1034.62|1032.9|0
1741279500000|2025-03-06 16:45:00|1038.93|1037.21|1034.26|1032.53|1041.89|1040.16|1033.03|1031.3|0
1741279800000|2025-03-06 16:50:00|1032.78|1031.06|1023.19|1021.46|1033.52|1031.79|1020.73|1019.01|0
1741280100000|2025-03-06 16:55:00|1022.7|1020.97|1016.13|1014.41|1023.43|1021.71|1015.03|1013.31|0
1741280400000|2025-03-06 17:00:00|1015.53|1013.8|1004.07|1002.35|1020.04|1018.31|1003.58|1001.86|0
1741280700000|2025-03-06 17:05:00|1003.83|1002.1|1008.22|1006.49|1009.44|1007.72|997.45|995.72|0
1741281000000|2025-03-06 17:10:00|1009.44|1007.72|1000.36|998.63|1009.44|1007.72|999.87|998.14|0
1741281300000|2025-03-06 17:15:00|1000.85|999.12|1005.51|1003.79|1006.74|1005.01|997.66|995.93|0
1741281600000|2025-03-06 17:20:00|1005.27|1003.54|1004.36|1002.63|1015.58|1013.85|1004.11|1002.39|0
1741281900000|2025-03-06 17:25:00|1003.37|1001.65|996.24|994.51|1003.37|1001.65|991.08|989.36|0
1741282200000|2025-03-06 17:30:00|995.99|994.27|999.77|998.04|1007.38|1005.65|995.59|993.87|0
1741282500000|2025-03-06 17:35:00|1000.26|998.53|993.07|991.35|1000.99|999.27|993.07|991.35|0
1741282800000|2025-03-06 17:40:00|992.83|991.1|997.16|995.43|1005.35|1003.63|992.09|990.37|0
1741283100000|2025-03-06 17:45:00|996.42|994.7|984.68|982.96|997.16|995.43|981.74|980.02|0
1741283400000|2025-03-06 17:50:00|983.7|981.98|989.83|988.1|990.57|988.84|982.97|981.24|0
1741283700000|2025-03-06 17:55:00|989.34|987.61|1002.09|1000.37|1006.51|1004.78|989.09|987.37|0
1741284000000|2025-03-06 18:00:00|1000.86|999.14|994.32|992.59|1003.32|1001.59|993.2|991.48|0
1741284300000|2025-03-06 18:05:00|995.55|993.82|995.1|993.37|1001.21|999.48|992.11|990.38|0
1741284600000|2025-03-06 18:10:00|995.84|994.11|1000.01|998.29|1000.75|999.03|990.18|988.46|0
1741284900000|2025-03-06 18:15:00|1000.26|998.54|1008.38|1006.65|1009.61|1007.89|1000.26|998.54|0
1741285200000|2025-03-06 18:20:00|1007.89|1006.16|1009.49|1007.76|1011.08|1009.36|1004.69|1002.96|0
1741285500000|2025-03-06 18:25:00|1009.24|1007.52|995.57|993.85|1010.23|1008.5|993.49|991.76|0
1741285800000|2025-03-06 18:30:00|995.7|993.98|995.48|993.76|1001.63|999.91|992.5|990.78|0
1741286100000|2025-03-06 18:35:00|995.24|993.51|982.94|981.21|998.19|996.46|982.45|980.72|0
1741286400000|2025-03-06 18:40:00|982.2|980.48|982.42|980.69|982.67|980.94|975.14|973.41|0
1741286700000|2025-03-06 18:45:00|982.91|981.19|987.83|986.1|992.01|990.28|979.96|978.24|0
1741287000000|2025-03-06 18:50:00|987.34|985.61|992.5|990.77|997.67|995.94|987.34|985.61|0
1741287300000|2025-03-06 18:55:00|992.01|990.28|991.93|990.21|995.45|993.73|988.74|987.01|0
1741287600000|2025-03-06 19:00:00|991.2|989.47|980.86|979.14|992.92|991.19|979.88|978.16|0
1741287900000|2025-03-06 19:05:00|982.09|980.37|986.14|984.42|987.49|985.76|979.26|977.54|0
1741288200000|2025-03-06 19:10:00|985.9|984.17|986.14|984.41|993.52|991.79|985.65|983.92|0
1741288500000|2025-03-06 19:15:00|985.65|983.92|979.75|978.02|988.6|986.87|977.54|975.81|0
1741288800000|2025-03-06 19:20:00|980.24|978.51|983.43|981.71|983.43|981.71|976.55|974.83|0
1741289100000|2025-03-06 19:25:00|983.06|981.33|976.8|975.07|983.06|981.33|972.37|970.65|0
1741289400000|2025-03-06 19:30:00|977.04|975.32|977.28|975.56|981.46|979.74|972.37|970.65|0
1741289700000|2025-03-06 19:35:00|978.27|976.54|979.12|977.4|983.18|981.46|975.07|973.35|0
1741290000000|2025-03-06 19:40:00|978.76|977.03|988.34|986.62|992.89|991.16|977.77|976.05|0
1741290300000|2025-03-06 19:45:00|987.85|986.13|1007.04|1005.32|1011.72|1010|987.85|986.13|0
1741290600000|2025-03-06 19:50:00|1008.14|1006.42|1008.31|1006.58|1019.39|1017.67|1006.3|1004.58|0
1741290900000|2025-03-06 19:55:00|1008.06|1006.34|981.34|979.61|1008.06|1006.34|979.74|978.01|0
1741291200000|2025-03-06 20:00:00|980.85|979.12|992.12|990.4|994.34|992.61|976.18|974.46|0
1741291500000|2025-03-06 20:05:00|992.86|991.14|994.58|992.85|999.99|998.27|988.93|987.2|0
1741291800000|2025-03-06 20:10:00|994.33|992.61|1002.46|1000.74|1002.95|1001.23|993.59|991.87|0
1741292100000|2025-03-06 20:15:00|1001.48|999.75|1003.44|1001.72|1005.91|1004.18|995.57|993.85|0
1741292400000|2025-03-06 20:20:00|1001.97|1000.24|987.56|985.84|1005.78|1004.05|983.13|981.41|0
1741292700000|2025-03-06 20:25:00|988.05|986.33|1001.02|999.29|1002.25|1000.52|986.08|984.36|0
1741293000000|2025-03-06 20:30:00|1001.26|999.54|1000.52|998.8|1012.83|1011.1|999.05|997.32|0
1741293300000|2025-03-06 20:35:00|998.31|996.58|995.24|993.51|1007.66|1005.93|995.24|993.51|0
1741293600000|2025-03-06 20:40:00|996.34|994.61|989.5|987.77|997.7|995.97|987.29|985.56|0
1741293900000|2025-03-06 20:45:00|987.53|985.81|999.33|997.6|999.82|998.1|987.04|985.32|0
1741294200000|2025-03-06 20:50:00|999.58|997.85|1004.56|1002.84|1005.97|1004.25|995.89|994.16|0
1741294500000|2025-03-06 20:55:00|1005.05|1003.33|997.92|996.2|1006.53|1004.81|993.25|991.53|0
1741294800000|2025-03-06 21:00:00|998.41|996.69|1006.77|1005.05|1007.02|1005.29|996.2|994.48|0
1741295100000|2025-03-06 21:05:00|1007.02|1005.29|1009.48|1007.75|1010.46|1008.74|1006.77|1005.05|0
1741295400000|2025-03-06 21:10:00|1009.72|1008|1010.46|1008.73|1012.68|1010.95|1008.49|1006.77|0
1741295700000|2025-03-06 21:15:00|1008.98|1007.26|1019.57|1017.84|1023.01|1021.29|1008.98|1007.26|0
1741296000000|2025-03-06 21:20:00|1020.06|1018.33|1017.22|1015.5|1021.54|1019.81|1017.22|1015.5|0
1741296300000|2025-03-06 21:25:00|1018.33|1016.61|1016.88|1015.15|1020.55|1018.82|1016.36|1014.64|0
1741296600000|2025-03-06 21:30:00|1017.13|1015.4|1014.46|1012.73|1017.62|1015.89|1013.84|1012.11|0
1741296900000|2025-03-06 21:35:00|1014.95|1013.22|1011.5|1009.78|1015.44|1013.71|1011.25|1009.53|0
1741297200000|2025-03-06 21:40:00|1011.37|1009.65|1012.98|1011.25|1013.22|1011.5|1010.14|1008.42|0
1741297500000|2025-03-06 21:45:00|1013.47|1011.74|1015.19|1013.46|1015.93|1014.2|1013.47|1011.74|0
1741297800000|2025-03-06 21:50:00|1014.57|1012.84|1014.94|1013.22|1016.91|1015.19|1014.57|1012.84|0
1741298100000|2025-03-06 21:55:00|1015.7|1012.94|1013.81|1011.05|1017.67|1014.91|1013.11|1010.35|0
1741298400000|2025-03-06 22:00:00|1013.78|1011.02|1012.75|1009.99|1015.41|1012.65|1012.64|1009.88|0
1741298700000|2025-03-06 22:05:00|1012.79|1010.03|1014.54|1011.78|1014.71|1011.95|1011.95|1009.19|0
1741299000000|2025-03-06 22:10:00|1014.1|1011.34|1016.26|1013.5|1016.87|1014.11|1014.1|1011.34|0
1741299300000|2025-03-06 22:15:00|1016.69|1013.93|1016.98|1014.22|1016.98|1014.22|1015.97|1013.21|0
1741299600000|2025-03-06 22:20:00|1017.02|1014.26|1017.73|1014.97|1017.95|1015.19|1016.91|1014.15|0
1741299900000|2025-03-06 22:25:00|1017.8|1015.04|1016.65|1013.89|1018.48|1015.72|1016.65|1013.89|0
1741300200000|2025-03-06 22:30:00|1016.58|1013.82|1017.08|1014.32|1017.19|1014.43|1015.97|1013.21|0
1741300500000|2025-03-06 22:35:00|1017.23|1014.47|1017.4|1014.64|1018.48|1015.72|1016.68|1013.92|0
1741300800000|2025-03-06 22:40:00|1017.47|1014.71|1016.79|1014.03|1017.69|1014.93|1016.64|1013.88|0
1741301100000|2025-03-06 22:45:00|1016.68|1013.92|1017|1014.24|1017.01|1014.25|1016.32|1013.56|0
1741301400000|2025-03-06 22:50:00|1017.18|1014.42|1017.22|1014.46|1017.37|1014.61|1016.68|1013.92|0
1741301700000|2025-03-06 22:55:00|1016.53|1013.77|1016.1|1013.34|1017.54|1014.78|1016.1|1013.34|0
1741302000000|2025-03-06 23:00:00|1019.25|1016.49|1020.48|1017.72|1021.59|1018.83|1016.29|1013.53|0
1741302300000|2025-03-06 23:05:00|1020.36|1017.6|1018.39|1015.63|1020.36|1017.6|1016.29|1013.53|0
1741302600000|2025-03-06 23:10:00|1018.5|1015.74|1019.93|1017.53|1021.52|1019.12|1017.83|1015.43|0
1741302900000|2025-03-06 23:15:00|1019.68|1017.28|1018.7|1016.3|1020.29|1017.89|1018.7|1016.3|0
1741303200000|2025-03-06 23:20:00|1018.08|1015.68|1015.25|1012.85|1018.08|1015.68|1014.51|1012.11|0
1741303500000|2025-03-06 23:25:00|1015.37|1012.97|1013.89|1011.49|1015.74|1013.34|1013.77|1011.37|0
1741303800000|2025-03-06 23:30:00|1014.02|1011.62|1017.33|1014.93|1017.82|1015.42|1014.02|1011.62|0
1741304100000|2025-03-06 23:35:00|1017.46|1015.06|1017.46|1015.06|1017.82|1015.42|1016.72|1014.32|0
1741304400000|2025-03-06 23:40:00|1017.58|1015.18|1017.21|1014.81|1017.7|1015.3|1015.98|1013.58|0
1741304700000|2025-03-06 23:45:00|1016.96|1014.56|1014.75|1012.35|1016.96|1014.56|1014.01|1011.61|0
1741305000000|2025-03-06 23:50:00|1014.99|1012.59|1014.25|1011.85|1016.47|1014.07|1013.88|1011.48|0
1741305300000|2025-03-06 23:55:00|1014.01|1011.61|1016.71|1014.31|1016.83|1014.43|1013.51|1011.11|0
1741305600000|2025-03-07 00:00:00|1016.47|1014.07|1016.22|1013.82|1017.45|1015.05|1012.77|1010.37|0
1741305900000|2025-03-07 00:05:00|1016.09|1013.69|1015.84|1013.44|1017.81|1015.41|1014.99|1012.59|0
1741306200000|2025-03-07 00:10:00|1015.48|1013.08|1017.69|1015.29|1017.94|1015.54|1015.35|1012.95|0
1741306500000|2025-03-07 00:15:00|1016.71|1014.31|1019.66|1017.26|1019.78|1017.38|1016.71|1014.31|0
1741306800000|2025-03-07 00:20:00|1019.91|1017.51|1014.74|1012.34|1019.91|1017.51|1014.24|1011.84|0
1741307100000|2025-03-07 00:25:00|1014.85|1012.45|1012.52|1010.12|1014.85|1012.45|1008.83|1006.43|0
1741307400000|2025-03-07 00:30:00|1012.14|1009.74|1015.72|1013.32|1016.21|1013.81|1011.53|1009.13|0
1741307700000|2025-03-07 00:35:00|1015.96|1013.56|1013.99|1011.59|1016.21|1013.81|1013.25|1010.85|0
1741308000000|2025-03-07 00:40:00|1014.48|1012.08|1019.41|1017.01|1021.13|1018.73|1013.99|1011.59|0
1741308300000|2025-03-07 00:45:00|1019.16|1016.76|1018.67|1016.27|1019.16|1016.76|1015.47|1013.07|0
1741308600000|2025-03-07 00:50:00|1019.16|1016.76|1017.43|1015.03|1020.39|1017.99|1016.7|1014.3|0
1741308900000|2025-03-07 00:55:00|1016.94|1014.54|1015.71|1013.31|1017.68|1015.28|1015.71|1013.31|0
1741309200000|2025-03-07 01:00:00|1016.45|1014.05|1016.2|1013.8|1016.69|1014.29|1013.25|1010.85|0
1741309500000|2025-03-07 01:05:00|1015.71|1013.31|1023.09|1020.69|1023.83|1021.43|1015.21|1012.81|0
1741309800000|2025-03-07 01:10:00|1023.34|1020.94|1025.43|1023.03|1026.05|1023.65|1023.34|1020.94|0
1741310100000|2025-03-07 01:15:00|1024.82|1022.42|1022.89|1021.39|1025.06|1023.11|1022.39|1020.89|0
1741310400000|2025-03-07 01:20:00|1022.39|1020.89|1020.91|1019.41|1022.89|1021.39|1019.93|1018.43|0
1741310700000|2025-03-07 01:25:00|1020.67|1019.17|1019.68|1018.18|1022.39|1020.89|1019.43|1017.93|0
1741311000000|2025-03-07 01:30:00|1018.94|1017.44|1018.69|1017.19|1020.67|1019.17|1018.2|1016.7|0
1741311300000|2025-03-07 01:35:00|1018.45|1016.95|1018.56|1017.06|1019.92|1018.42|1017.71|1016.21|0
1741311600000|2025-03-07 01:40:00|1018.69|1017.19|1020.41|1018.91|1020.41|1018.91|1017.46|1015.96|0
1741311900000|2025-03-07 01:45:00|1020.17|1018.67|1019.92|1018.42|1020.66|1019.16|1018.94|1017.44|0
1741312200000|2025-03-07 01:50:00|1019.55|1018.05|1019.18|1017.68|1020.17|1018.67|1017.7|1016.2|0
1741312500000|2025-03-07 01:55:00|1019.3|1017.8|1019.92|1018.42|1021.4|1019.9|1019.3|1017.8|0
1741312800000|2025-03-07 02:00:00|1018.44|1016.94|1019.18|1017.68|1020.41|1018.91|1017.45|1015.95|0
1741313100000|2025-03-07 02:05:00|1019.05|1017.55|1018.55|1017.05|1019.92|1018.42|1018.06|1016.56|0
1741313400000|2025-03-07 02:10:00|1018.8|1017.3|1020.65|1019.15|1020.65|1019.15|1018.44|1016.94|0
1741313700000|2025-03-07 02:15:00|1020.4|1018.9|1022.62|1021.12|1025.58|1024.08|1020.4|1018.9|0
1741314000000|2025-03-07 02:20:00|1022.37|1020.87|1019.66|1018.16|1022.37|1020.87|1018.43|1016.93|0
1741314300000|2025-03-07 02:25:00|1019.42|1017.92|1017.94|1016.44|1019.42|1017.92|1017.69|1016.19|0
1741314600000|2025-03-07 02:30:00|1018.06|1016.56|1018.18|1016.68|1018.18|1016.68|1014.73|1013.23|0
1741314900000|2025-03-07 02:35:00|1018.05|1016.55|1018.92|1017.42|1019.66|1018.16|1017.44|1015.94|0
1741315200000|2025-03-07 02:40:00|1019.17|1017.67|1019.9|1018.4|1020.15|1018.65|1018.18|1016.68|0
1741315500000|2025-03-07 02:45:00|1020.15|1018.65|1019.9|1018.4|1021.13|1019.63|1019.65|1018.15|0
1741315800000|2025-03-07 02:50:00|1020.15|1018.65|1019.53|1018.03|1021.13|1019.63|1019.16|1017.66|0
1741316100000|2025-03-07 02:55:00|1019.41|1017.91|1019.41|1017.91|1019.9|1018.4|1018.67|1017.17|0
1741316400000|2025-03-07 03:00:00|1019.65|1018.15|1018.66|1017.16|1020.14|1018.64|1018.17|1016.67|0
1741316700000|2025-03-07 03:05:00|1018.91|1017.41|1018.66|1017.16|1019.4|1017.9|1016.94|1015.44|0
1741317000000|2025-03-07 03:10:00|1018.42|1016.92|1015.21|1013.71|1018.42|1016.92|1014.97|1013.47|0
1741317300000|2025-03-07 03:15:00|1015.33|1013.83|1015.7|1014.2|1017.18|1015.68|1014.23|1012.73|0
1741317600000|2025-03-07 03:20:00|1015.46|1013.96|1016.2|1014.7|1016.2|1014.7|1013.24|1011.74|0
1741317900000|2025-03-07 03:25:00|1015.95|1014.45|1016.44|1014.94|1017.18|1015.68|1015.21|1013.71|0
1741318200000|2025-03-07 03:30:00|1016.56|1015.06|1015.7|1014.2|1016.69|1015.19|1013.98|1012.48|0
1741318500000|2025-03-07 03:35:00|1015.95|1014.45|1014.96|1013.46|1015.95|1014.45|1013.73|1012.23|0
1741318800000|2025-03-07 03:40:00|1015.21|1013.71|1015.08|1013.58|1015.21|1013.71|1013.73|1012.23|0
1741319100000|2025-03-07 03:45:00|1014.96|1013.46|1013.48|1011.98|1015.2|1013.7|1012.74|1011.24|0
1741319400000|2025-03-07 03:50:00|1013.23|1011.73|1013.23|1011.73|1014.71|1013.21|1012.74|1011.24|0
1741319700000|2025-03-07 03:55:00|1013.35|1011.85|1012.54|1011.04|1014.5|1013|1012.05|1010.55|0
1741320000000|2025-03-07 04:00:00|1012.05|1010.55|1015.25|1013.75|1015.74|1014.24|1011.8|1010.3|0
1741320300000|2025-03-07 04:05:00|1015|1013.5|1015.49|1013.99|1016.23|1014.73|1014.76|1013.26|0
1741320600000|2025-03-07 04:10:00|1015.25|1013.75|1013.77|1012.27|1015.74|1014.24|1013.52|1012.02|0
1741320900000|2025-03-07 04:15:00|1013.27|1011.77|1012.29|1010.79|1013.27|1011.77|1011.06|1009.56|0
1741321200000|2025-03-07 04:20:00|1012.53|1011.03|1012.04|1010.54|1012.53|1011.03|1011.3|1009.8|0
1741321500000|2025-03-07 04:25:00|1012.29|1010.79|1011.3|1009.8|1012.29|1010.79|1009.33|1007.83|0
1741321800000|2025-03-07 04:30:00|1011.54|1010.04|1013.27|1011.77|1013.76|1012.26|1011.54|1010.04|0
1741322100000|2025-03-07 04:35:00|1013.51|1012.01|1014.25|1012.75|1014.99|1013.49|1012.53|1011.03|0
1741322400000|2025-03-07 04:40:00|1014.37|1012.87|1014.86|1013.36|1015.48|1013.98|1014.01|1012.51|0
1741322700000|2025-03-07 04:45:00|1014.62|1013.12|1014.74|1013.24|1015.24|1013.74|1014.25|1012.75|0
1741323000000|2025-03-07 04:50:00|1014|1012.5|1014|1012.5|1014.99|1013.49|1014|1012.5|0
1741323300000|2025-03-07 04:55:00|1014.12|1012.62|1015.23|1013.73|1015.97|1014.47|1014|1012.5|0
1741323600000|2025-03-07 05:00:00|1014.99|1013.49|1012.27|1010.77|1015.73|1014.23|1012.03|1010.53|0
1741323900000|2025-03-07 05:05:00|1012.14|1010.64|1011.04|1009.54|1013.26|1011.76|1010.79|1009.29|0
1741324200000|2025-03-07 05:10:00|1011.29|1009.79|1011.04|1009.54|1012.52|1011.02|1009.81|1008.31|0
1741324500000|2025-03-07 05:15:00|1011.16|1009.66|1013.75|1012.25|1014.24|1012.74|1010.54|1009.04|0
1741324800000|2025-03-07 05:20:00|1013.87|1012.37|1011.28|1009.78|1013.99|1012.49|1010.05|1008.55|0
1741325100000|2025-03-07 05:25:00|1011.53|1010.03|1012.51|1011.01|1013.5|1012|1011.53|1010.03|0
1741325400000|2025-03-07 05:30:00|1012.76|1011.26|1015.22|1013.72|1015.47|1013.97|1012.76|1011.26|0
1741325700000|2025-03-07 05:35:00|1014.73|1013.23|1014.37|1012.87|1015.16|1013.66|1013.88|1012.38|0
1741326000000|2025-03-07 05:40:00|1014.25|1012.75|1012.52|1011.02|1015.11|1013.61|1012.4|1010.9|0
1741326300000|2025-03-07 05:45:00|1012.65|1011.15|1010.67|1009.17|1012.89|1011.39|1010.67|1009.17|0
1741326600000|2025-03-07 05:50:00|1010.43|1008.93|1008.82|1007.32|1010.92|1009.42|1007.96|1006.46|0
1741326900000|2025-03-07 05:55:00|1008.7|1007.2|1007.96|1006.46|1009.44|1007.94|1005.99|1004.49|0
1741327200000|2025-03-07 06:00:00|1008.45|1006.95|1004.75|1003.25|1008.94|1007.44|1003.27|1001.77|0
1741327500000|2025-03-07 06:05:00|1005|1003.5|1004.01|1002.51|1005.61|1004.11|1002.29|1000.79|0
1741327800000|2025-03-07 06:10:00|1003.65|1002.15|1004.24|1002.74|1004.49|1002.99|1001.53|1000.03|0
1741328100000|2025-03-07 06:15:00|1004.12|1002.62|1006.46|1004.96|1006.46|1004.96|1003.51|1002.01|0
1741328400000|2025-03-07 06:20:00|1006.22|1004.72|1003.5|1002|1006.22|1004.72|1003.5|1002|0
1741328700000|2025-03-07 06:25:00|1003.75|1002.25|1004.49|1002.99|1005.23|1003.73|1003.5|1002|0
1741329000000|2025-03-07 06:30:00|1004.73|1003.23|1003.25|1001.75|1005.34|1003.84|1002.14|1000.64|0
1741329300000|2025-03-07 06:35:00|1002.76|1001.26|1001.53|1000.03|1003.5|1002|1001.53|1000.03|0
1741329600000|2025-03-07 06:40:00|1001.28|999.78|1002.26|1000.76|1003.12|1001.62|1001.28|999.78|0
1741329900000|2025-03-07 06:45:00|1002.51|1001.01|1002.26|1000.76|1003.99|1002.49|1002.26|1000.76|0
1741330200000|2025-03-07 06:50:00|1002.63|1001.13|1001.52|1000.02|1003|1001.5|1001.28|999.78|0
1741330500000|2025-03-07 06:55:00|1001.64|1000.14|1003.25|1001.75|1003.25|1001.75|1001.27|999.77|0
1741330800000|2025-03-07 07:00:00|1002.75|1001.25|1008.42|1006.92|1009.9|1008.4|1002.75|1001.25|0
1741331100000|2025-03-07 07:05:00|1008.91|1007.41|1011.37|1009.87|1012.37|1010.87|1007.93|1006.43|0
1741331400000|2025-03-07 07:10:00|1011.12|1009.62|1011.37|1009.87|1013.83|1012.33|1011.12|1009.62|0
1741331700000|2025-03-07 07:15:00|1011.12|1009.62|1010.13|1008.63|1011.73|1010.23|1009.64|1008.14|0
1741332000000|2025-03-07 07:20:00|1009.14|1007.64|1009.39|1007.89|1011.73|1010.23|1008.9|1007.4|0
1741332300000|2025-03-07 07:25:00|1009.64|1008.14|1011.61|1010.11|1012.84|1011.34|1009.39|1007.89|0
1741332600000|2025-03-07 07:30:00|1011.36|1009.86|1011.23|1009.73|1012.1|1010.6|1009.14|1007.64|0
1741332900000|2025-03-07 07:35:00|1010.62|1009.12|1005.19|1003.69|1012.35|1010.85|1005.19|1003.69|0
1741333200000|2025-03-07 07:40:00|1004.95|1003.45|1007.41|1005.91|1007.41|1005.91|1004.7|1003.2|0
1741333500000|2025-03-07 07:45:00|1007.66|1006.16|1014.22|1012.72|1014.22|1012.72|1006.67|1005.17|0
1741333800000|2025-03-07 07:50:00|1014.47|1012.97|1011.26|1009.76|1015.45|1013.95|1011.02|1009.52|0
1741334100000|2025-03-07 07:55:00|1011.76|1010.26|1013.6|1012.1|1014.46|1012.96|1011.51|1010.01|0
1741334400000|2025-03-07 08:00:00|1013.23|1011.73|1014.46|1012.96|1015.2|1013.7|1009.54|1008.04|0
1741334700000|2025-03-07 08:05:00|1014.22|1012.72|1012.98|1011.48|1017.17|1015.67|1012|1010.5|0
1741335000000|2025-03-07 08:10:00|1013.23|1011.73|1016.18|1014.68|1016.43|1014.93|1011.01|1009.51|0
1741335300000|2025-03-07 08:15:00|1015.94|1014.44|1014.46|1012.96|1016.43|1014.93|1012.49|1010.99|0
1741335600000|2025-03-07 08:20:00|1015.2|1013.7|1013.1|1011.6|1015.2|1013.7|1011.75|1010.25|0
1741335900000|2025-03-07 08:25:00|1013.22|1011.72|1013.71|1012.21|1013.96|1012.46|1011.01|1009.51|0
1741336200000|2025-03-07 08:30:00|1014.21|1012.71|1012.24|1010.74|1017.66|1016.16|1012.11|1010.61|0
1741336500000|2025-03-07 08:35:00|1012.48|1010.98|1007.8|1006.3|1013.34|1011.84|1007.06|1005.56|0
1741336800000|2025-03-07 08:40:00|1007.56|1006.06|1011.49|1009.99|1011.74|1010.24|1005.83|1004.33|0
1741337100000|2025-03-07 08:45:00|1011.74|1010.24|1012.97|1011.47|1013.46|1011.96|1008.54|1007.04|0
1741337400000|2025-03-07 08:50:00|1013.22|1011.72|1010.26|1008.76|1014.45|1012.95|1009.03|1007.53|0
1741337700000|2025-03-07 08:55:00|1010.5|1009|1011.73|1010.23|1014.69|1013.19|1010.5|1009|0
1741338000000|2025-03-07 09:00:00|1011.49|1009.99|1018.88|1017.38|1019.86|1018.36|1009.64|1008.14|0
1741338300000|2025-03-07 09:05:00|1018.63|1017.13|1020.11|1018.61|1020.35|1018.85|1018.63|1017.13|0
1741338600000|2025-03-07 09:10:00|1019.86|1018.36|1023.8|1022.3|1024.05|1022.55|1019.37|1017.87|0
1741338900000|2025-03-07 09:15:00|1023.31|1021.81|1021.83|1020.33|1023.31|1021.81|1018.87|1017.37|0
1741339200000|2025-03-07 09:20:00|1021.58|1020.08|1017.64|1016.14|1021.58|1020.08|1017.64|1016.14|0
1741339500000|2025-03-07 09:25:00|1017.76|1016.26|1019.61|1018.11|1020.35|1018.85|1016.65|1015.15|0
1741339800000|2025-03-07 09:30:00|1019.85|1018.35|1020.59|1019.09|1022.07|1020.57|1018.62|1017.12|0
1741340100000|2025-03-07 09:35:00|1020.1|1018.6|1018.87|1017.37|1021.7|1020.2|1018.74|1017.24|0
1741340400000|2025-03-07 09:40:00|1018.62|1017.12|1018.62|1017.12|1019.36|1017.86|1016.65|1015.15|0
1741340700000|2025-03-07 09:45:00|1018.37|1016.87|1022.07|1020.57|1022.07|1020.57|1018.37|1016.87|0
1741341000000|2025-03-07 09:50:00|1022.31|1020.81|1021.57|1020.07|1023.3|1021.8|1020.46|1018.96|0
1741341300000|2025-03-07 09:55:00|1021.82|1020.32|1019.11|1017.61|1022.06|1020.56|1018.86|1017.36|0
1741341600000|2025-03-07 10:00:00|1019.35|1017.85|1014.67|1013.17|1019.6|1018.1|1014.67|1013.17|0
1741341900000|2025-03-07 10:05:00|1014.29|1012.79|1008.14|1006.64|1014.67|1013.17|1007.89|1006.39|0
1741342200000|2025-03-07 10:10:00|1008.02|1006.52|1014.91|1013.41|1015.16|1013.66|1008.02|1006.52|0
1741342500000|2025-03-07 10:15:00|1014.67|1013.17|1016.14|1014.64|1016.39|1014.89|1013.68|1012.18|0
1741342800000|2025-03-07 10:20:00|1015.4|1013.9|1015.4|1013.9|1016.63|1015.13|1014.17|1012.67|0
1741343100000|2025-03-07 10:25:00|1015.65|1014.15|1014.66|1013.16|1016.63|1015.13|1012.81|1011.31|0
1741343400000|2025-03-07 10:30:00|1015.03|1013.53|1015.15|1013.65|1015.64|1014.14|1012.44|1010.94|0
1741343700000|2025-03-07 10:35:00|1015.4|1013.9|1015.64|1014.14|1017.73|1016.23|1015.27|1013.77|0
1741344000000|2025-03-07 10:40:00|1015.76|1014.26|1014.9|1013.4|1018.6|1017.1|1014.77|1013.27|0
1741344300000|2025-03-07 10:45:00|1014.66|1013.16|1015.39|1013.89|1016.13|1014.63|1014.16|1012.66|0
1741344600000|2025-03-07 10:50:00|1015.51|1014.01|1014.41|1012.91|1015.89|1014.39|1012.44|1010.94|0
1741344900000|2025-03-07 10:55:00|1014.16|1012.66|1014.65|1013.15|1014.65|1013.15|1012.19|1010.69|0
1741345200000|2025-03-07 11:00:00|1014.52|1013.02|1015.63|1014.13|1015.88|1014.38|1009.48|1007.98|0
1741345500000|2025-03-07 11:05:00|1015.39|1013.89|1014.4|1012.9|1017.61|1016.11|1014.4|1012.9|0
1741345800000|2025-03-07 11:10:00|1014.65|1013.15|1013.66|1012.16|1014.65|1013.15|1011.94|1010.44|0
1741346100000|2025-03-07 11:15:00|1013.29|1011.79|1014.89|1013.39|1015.88|1014.38|1012.92|1011.42|0
1741346400000|2025-03-07 11:20:00|1014.64|1013.14|1016.37|1014.87|1017.35|1015.85|1014.4|1012.9|0
1741346700000|2025-03-07 11:25:00|1015.87|1014.37|1015.63|1014.13|1016.37|1014.87|1014.4|1012.9|0
1741347000000|2025-03-07 11:30:00|1015.5|1014|1018.34|1016.84|1019.32|1017.82|1015.13|1013.63|0
1741347300000|2025-03-07 11:35:00|1018.58|1017.08|1019.57|1018.07|1020.18|1018.68|1018.58|1017.08|0
1741347600000|2025-03-07 11:40:00|1019.07|1017.57|1015.87|1014.37|1019.32|1017.82|1014.39|1012.89|0
1741347900000|2025-03-07 11:45:00|1015.62|1014.12|1015.87|1014.37|1017.1|1015.6|1015.25|1013.75|0
1741348200000|2025-03-07 11:50:00|1015.13|1013.63|1014.63|1013.13|1015.62|1014.12|1013.4|1011.9|0
1741348500000|2025-03-07 11:55:00|1014.39|1012.89|1016.11|1014.61|1016.11|1014.61|1013.89|1012.39|0
1741348800000|2025-03-07 12:00:00|1014.88|1013.38|1014.99|1013.49|1015.86|1014.36|1012.91|1011.41|0
1741349100000|2025-03-07 12:05:00|1015.12|1013.62|1012.41|1010.91|1016.85|1015.35|1011.92|1010.42|0
1741349400000|2025-03-07 12:10:00|1012.66|1011.16|1014.13|1012.63|1014.63|1013.13|1010.93|1009.43|0
1741349700000|2025-03-07 12:15:00|1014.38|1012.88|1008.58|1007.08|1014.63|1013.13|1007.48|1005.98|0
1741350000000|2025-03-07 12:20:00|1008.47|1006.97|1008.22|1006.72|1009.45|1007.95|1007.48|1005.98|0
1741350300000|2025-03-07 12:25:00|1007.97|1006.47|1004.39|1002.89|1008.46|1006.96|1004.03|1002.53|0
1741350600000|2025-03-07 12:30:00|1004.52|1003.02|1005.75|1004.25|1006.98|1005.48|1002.31|1000.81|0
1741350900000|2025-03-07 12:35:00|1006|1004.5|1002.8|1001.3|1007.72|1006.22|1002.8|1001.3|0
1741351200000|2025-03-07 12:40:00|1003.04|1001.54|997.62|996.12|1004.03|1002.53|997.62|996.12|0
1741351500000|2025-03-07 12:45:00|997.38|995.88|1000.69|999.19|1001.31|999.81|997.38|995.88|0
1741351800000|2025-03-07 12:50:00|1000.58|999.08|1000.08|998.58|1001.31|999.81|998.61|997.11|0
1741352100000|2025-03-07 12:55:00|999.84|998.34|1002.91|1001.41|1004.02|1002.52|999.84|998.34|0
1741352400000|2025-03-07 13:00:00|1002.79|1001.29|1000.57|999.07|1003.03|1001.53|999.59|998.09|0
1741352700000|2025-03-07 13:05:00|1000.32|998.82|1001.43|999.93|1003.77|1002.27|999.09|997.59|0
1741353000000|2025-03-07 13:10:00|1001.55|1000.05|997.61|996.11|1002.05|1000.55|996.88|995.38|0
1741353300000|2025-03-07 13:15:00|997.37|995.87|998.6|997.1|999.09|997.59|993.92|992.42|0
1741353600000|2025-03-07 13:20:00|999.58|998.08|998.1|996.6|1000.32|998.82|996.87|995.37|0
1741353900000|2025-03-07 13:25:00|997.86|996.36|1000.05|998.18|1001.79|1000.29|996.63|995.13|0
1741354200000|2025-03-07 13:30:00|990.83|988.95|1012.51|1010.49|1035.93|1034.06|990.83|988.95|0
1741354500000|2025-03-07 13:35:00|1013.01|1010.98|1011.25|1009.22|1021.15|1019.13|1004.97|1002.95|0
1741354800000|2025-03-07 13:40:00|1011.62|1009.6|1011.13|1009.1|1011.62|1009.6|996.84|994.82|0
1741355100000|2025-03-07 13:45:00|1010.63|1008.61|1003.97|1002.47|1012.11|1010.09|1002.24|1000.74|0
1741355400000|2025-03-07 13:50:00|1004.46|1002.96|1002.49|1000.99|1004.95|1003.45|999.53|998.03|0
1741355700000|2025-03-07 13:55:00|1002.36|1000.86|985.99|984.49|1002.49|1000.99|982.55|981.05|0
1741356000000|2025-03-07 14:00:00|986.11|984.61|993.86|992.36|994.85|993.35|983.53|982.03|0
1741356300000|2025-03-07 14:05:00|993.37|991.87|984.27|982.77|995.59|994.09|979.71|978.21|0
1741356600000|2025-03-07 14:10:00|984.76|983.26|980.82|979.32|984.76|983.26|973.45|971.95|0
1741356900000|2025-03-07 14:15:00|981.07|979.57|984.76|983.26|986.97|985.47|980.21|978.71|0
1741357200000|2025-03-07 14:20:00|986.48|984.98|986.72|985.22|988.45|986.95|983.4|981.9|0
1741357500000|2025-03-07 14:25:00|985.45|983.05|977.95|975.55|987.42|985.02|977.34|974.94|0
1741357800000|2025-03-07 14:30:00|978.11|976.61|995.58|994.08|995.58|994.08|977.87|976.37|0
1741358100000|2025-03-07 14:35:00|996.32|994.82|990.41|988.91|998.54|997.04|981.8|980.3|0
1741358400000|2025-03-07 14:40:00|990.16|988.66|1005.93|1004.43|1016.04|1014.54|990.16|988.66|0
1741358700000|2025-03-07 14:45:00|1005.68|1004.18|1021.95|1020.45|1025.65|1024.15|1005.68|1004.18|0
1741359000000|2025-03-07 14:50:00|1021.7|1020.2|1024.65|1023.15|1027.62|1026.12|1018.01|1016.51|0
1741359300000|2025-03-07 14:55:00|1024.9|1023.4|1009.11|1007.61|1028.1|1026.6|1007.39|1005.89|0
1741359600000|2025-03-07 15:00:00|1007.88|1006.38|1013.8|1012.3|1017.25|1015.75|996.06|994.56|0
1741359900000|2025-03-07 15:05:00|1015.01|1013.51|1013.83|1012.33|1018.52|1017.02|1010.45|1008.95|0
1741360200000|2025-03-07 15:10:00|1014.32|1012.82|1000.53|999.03|1016.41|1014.91|999.3|997.8|0
1741360500000|2025-03-07 15:15:00|1000.03|998.53|990.78|989.28|1000.77|999.27|986.35|984.85|0
1741360800000|2025-03-07 15:20:00|991.52|990.02|1000.14|998.64|1003.84|1002.34|988.07|986.57|0
1741361100000|2025-03-07 15:25:00|998.91|997.41|992.01|990.51|999.16|997.66|988.32|986.82|0
1741361400000|2025-03-07 15:30:00|991.52|990.02|969.76|967.74|991.52|990.02|964.21|962.57|0
1741361700000|2025-03-07 15:35:00|968.78|966.75|960.91|958.88|968.78|966.75|956.73|954.7|0
1741362000000|2025-03-07 15:40:00|960.41|958.39|964.89|962.87|966.86|964.84|954.14|952.12|0
1741362300000|2025-03-07 15:45:00|964.4|962.38|986.66|984.64|997.14|995.11|962.43|960.41|0
1741362600000|2025-03-07 15:50:00|987.16|985.13|977.99|975.97|989.25|987.23|968.4|966.38|0
1741362900000|2025-03-07 15:55:00|977.5|975.47|977.5|975.47|983.16|981.13|971.1|969.08|0
1741363200000|2025-03-07 16:00:00|976.27|974.24|972.82|970.8|979.22|977.19|967.9|965.88|0
1741363500000|2025-03-07 16:05:00|972.45|970.42|974.54|972.52|980.94|978.91|969.62|967.6|0
1741363800000|2025-03-07 16:10:00|975.77|973.75|971.83|969.81|976.87|974.85|968.76|966.73|0
1741364100000|2025-03-07 16:15:00|973.56|971.53|959.54|957.52|973.56|971.53|959.05|957.03|0
1741364400000|2025-03-07 16:20:00|959.79|957.76|955.01|952.98|961.75|959.73|954.51|952.49|0
1741364700000|2025-03-07 16:25:00|954.76|952.73|945.19|943.17|955.01|952.98|943.48|941.45|0
1741365000000|2025-03-07 16:30:00|946.42|944.4|945.19|943.17|949.37|947.34|942.98|940.96|0
1741365300000|2025-03-07 16:35:00|944.95|942.92|941.51|939.48|946.42|944.39|938.81|936.78|0
1741365600000|2025-03-07 16:40:00|941.02|938.99|940.06|938.03|941.26|939.24|933.68|931.65|0
1741365900000|2025-03-07 16:45:00|939.57|937.54|935.15|933.12|942.76|940.73|931.72|929.69|0
1741366200000|2025-03-07 16:50:00|935.39|933.37|932.6|930.57|935.39|933.37|926.11|924.08|0
1741366500000|2025-03-07 16:55:00|933.46|931.44|940.08|938.06|941.06|939.04|930.28|928.25|0
1741366800000|2025-03-07 17:00:00|941.55|939.53|944.01|941.98|954.57|952.54|940.08|938.06|0
1741367100000|2025-03-07 17:05:00|943.76|941.74|933.95|931.92|948.43|946.4|931.25|929.22|0
1741367400000|2025-03-07 17:10:00|934.44|932.41|938.36|936.33|940.32|938.3|928.06|926.04|0
1741367700000|2025-03-07 17:15:00|940.08|938.05|930.02|927.99|940.08|938.05|927.81|925.79|0
1741368000000|2025-03-07 17:20:00|930.75|928.73|944.73|942.71|944.73|942.71|930.26|928.24|0
1741368300000|2025-03-07 17:25:00|944.49|942.46|949.74|947.72|949.74|947.72|941.79|939.76|0
1741368600000|2025-03-07 17:30:00|946.68|944.65|963.12|961.1|964.35|962.32|943.98|941.96|0
1741368900000|2025-03-07 17:35:00|962.88|960.85|964.32|962.29|972.43|970.4|957.47|955.45|0
1741369200000|2025-03-07 17:40:00|963.45|961.43|980.98|978.95|981.47|979.44|962.6|960.57|0
1741369500000|2025-03-07 17:45:00|981.1|979.07|982.7|980.67|991.31|989.29|979.62|977.59|0
1741369800000|2025-03-07 17:50:00|983.68|981.66|996.98|994.95|997.96|995.94|981.71|979.69|0
1741370100000|2025-03-07 17:55:00|997.47|995.44|970.55|968.52|999.19|997.17|966.13|964.1|0
1741370400000|2025-03-07 18:00:00|971.28|969.26|996.49|994.47|997.48|995.45|970.79|968.77|0
1741370700000|2025-03-07 18:05:00|995.51|993.48|996.15|994.12|1009.29|1007.26|995.01|992.99|0
1741371000000|2025-03-07 18:10:00|995.9|993.88|1002.79|1000.77|1003.78|1001.75|986.8|984.77|0
1741371300000|2025-03-07 18:15:00|1003.04|1001.01|1005.75|1003.72|1005.75|1003.72|999.84|997.81|0
1741371600000|2025-03-07 18:20:00|1004.02|1002|994.54|992.51|1010.92|1008.9|993.55|991.53|0
1741371900000|2025-03-07 18:25:00|994.17|992.15|994.91|992.88|998.6|996.58|990.23|988.21|0
1741372200000|2025-03-07 18:30:00|995.4|993.38|997.24|995.22|1000.57|998.55|991.46|989.44|0
1741372500000|2025-03-07 18:35:00|997.62|995.59|1013.87|1011.85|1014.61|1012.59|995.65|993.62|0
1741372800000|2025-03-07 18:40:00|1013.63|1011.6|1010.67|1008.64|1017.57|1015.54|1004.02|1001.99|0
1741373100000|2025-03-07 18:45:00|1010.17|1008.15|1012.64|1010.61|1017.81|1015.79|1009.19|1007.16|0
1741373400000|2025-03-07 18:50:00|1013.62|1011.6|1019.99|1017.97|1020.73|1018.71|1010.42|1008.39|0
1741373700000|2025-03-07 18:55:00|1020.24|1018.21|1020.73|1018.71|1021.22|1019.2|1014.07|1012.05|0
1741374000000|2025-03-07 19:00:00|1021.22|1019.2|1025.17|1023.14|1029.86|1027.83|1019.74|1017.72|0
1741374300000|2025-03-07 19:05:00|1024.92|1022.9|1010.24|1008.22|1024.92|1022.9|1010|1007.97|0
1741374600000|2025-03-07 19:10:00|1011.36|1009.33|1018.63|1016.6|1021.71|1019.69|1011.36|1009.33|0
1741374900000|2025-03-07 19:15:00|1019.37|1017.34|1027.63|1025.61|1028.24|1026.22|1018.51|1016.48|0
1741375200000|2025-03-07 19:20:00|1027.88|1025.85|1039.97|1037.95|1041.21|1039.18|1027.88|1025.85|0
1741375500000|2025-03-07 19:25:00|1039.73|1037.7|1033.55|1031.53|1039.97|1037.95|1027.38|1025.36|0
1741375800000|2025-03-07 19:30:00|1034.79|1032.76|1033.3|1031.28|1039.84|1037.82|1031.08|1029.06|0
1741376100000|2025-03-07 19:35:00|1033.55|1031.53|1035.03|1033.01|1039.23|1037.2|1025.41|1023.38|0
1741376400000|2025-03-07 19:40:00|1035.52|1033.5|1025.08|1023.05|1037.42|1035.4|1023.35|1021.33|0
1741376700000|2025-03-07 19:45:00|1025.69|1023.67|1017.92|1015.9|1025.69|1023.67|1016.94|1014.91|0
1741377000000|2025-03-07 19:50:00|1016.94|1014.91|1020.63|1018.61|1022.86|1020.83|1015.21|1013.18|0
1741377300000|2025-03-07 19:55:00|1021.62|1019.6|1020.39|1018.36|1025.32|1023.3|1017.67|1015.65|0
1741377600000|2025-03-07 20:00:00|1019.89|1017.87|1018.22|1016.19|1021.87|1019.84|1015.44|1013.42|0
1741377900000|2025-03-07 20:05:00|1018.47|1016.44|1031.8|1029.78|1032.54|1030.52|1017.72|1015.7|0
1741378200000|2025-03-07 20:10:00|1031.56|1029.53|1026.12|1024.09|1035.02|1032.99|1025.63|1023.6|0
1741378500000|2025-03-07 20:15:00|1025.63|1023.6|1031.55|1029.53|1034.27|1032.25|1015.25|1013.23|0
1741378800000|2025-03-07 20:20:00|1031.31|1029.28|1023.4|1021.37|1031.31|1029.28|1020.93|1018.9|0
1741379100000|2025-03-07 20:25:00|1022.41|1020.39|1027.6|1025.57|1030.07|1028.04|1022.41|1020.39|0
1741379400000|2025-03-07 20:30:00|1026.86|1024.83|1027.84|1025.82|1030.81|1028.78|1021.92|1019.89|0
1741379700000|2025-03-07 20:35:00|1028.83|1026.81|1007.35|1005.32|1028.95|1026.93|1002.41|1000.39|0
1741380000000|2025-03-07 20:40:00|1006.11|1004.09|1013.52|1011.49|1014.75|1012.73|996.49|994.47|0
1741380300000|2025-03-07 20:45:00|1012.53|1010.5|1026.72|1024.7|1026.97|1024.95|1012.28|1010.26|0
1741380600000|2025-03-07 20:50:00|1020.68|1018.65|1033.15|1031.12|1033.15|1031.12|1016.48|1014.45|0
1741380900000|2025-03-07 20:55:00|1034.51|1032.49|1026.34|1024.32|1041.43|1039.41|1026.34|1024.32|0
1741381200000|2025-03-07 21:00:00|1025.6|1023.58|1019.43|1017.4|1025.6|1023.58|1011.77|1009.75|0
1741381500000|2025-03-07 21:05:00|1019.92|1017.9|1025.35|1023.33|1025.35|1023.33|1017.2|1015.18|0
1741381800000|2025-03-07 21:10:00|1025.23|1023.2|1024.86|1022.83|1025.23|1023.2|1020.17|1018.14|0
1741566300000|2025-03-10 00:25:00|979.32|977.52|980.19|978.39|980.43|978.63|977.47|975.67|0
1741566600000|2025-03-10 00:30:00|980.68|978.88|982.16|980.36|984.63|982.83|979.56|977.76|0
1741566900000|2025-03-10 00:35:00|981.67|979.87|983.89|982.09|984.14|982.34|981.67|979.87|0
1741567200000|2025-03-10 00:40:00|984.14|982.34|985.74|983.94|986.86|985.06|983.4|981.6|0
1741567500000|2025-03-10 00:45:00|985.62|983.82|985.62|983.82|986.36|984.56|984.38|982.58|0
1741567800000|2025-03-10 00:50:00|985.37|983.57|987.35|985.55|987.35|985.55|984.14|982.34|0
1741568100000|2025-03-10 00:55:00|987.6|985.8|989.44|987.64|989.57|987.77|986.85|985.05|0
1741568400000|2025-03-10 01:00:00|988.58|986.78|994.77|992.97|995.02|993.22|988.58|986.78|0
1741568700000|2025-03-10 01:05:00|995.26|993.46|993.53|991.73|995.88|994.08|993.53|991.73|0
1741569000000|2025-03-10 01:10:00|993.28|991.48|994.03|992.23|994.77|992.97|992.29|990.49|0
1741569300000|2025-03-10 01:15:00|994.28|992.48|992.91|991.11|994.52|992.72|992.05|990.25|0
1741569600000|2025-03-10 01:20:00|992.79|990.99|993.04|991.24|993.78|991.98|991.55|989.75|0
1741569900000|2025-03-10 01:25:00|992.54|990.74|991.67|989.87|994.03|992.23|991.31|989.51|0
1741570200000|2025-03-10 01:30:00|991.55|989.75|997.24|995.44|997.74|995.94|991.55|989.75|0
1741570500000|2025-03-10 01:35:00|996.99|995.19|998.72|996.92|999.22|997.42|996.5|994.7|0
1741570800000|2025-03-10 01:40:00|999.47|997.67|997.49|995.69|1001.2|999.4|997.49|995.69|0
1741571100000|2025-03-10 01:45:00|997.61|995.81|996.5|994.7|1000.21|998.41|996.25|994.45|0
1741571400000|2025-03-10 01:50:00|996.61|994.81|999.83|998.03|999.83|998.03|996.12|994.32|0
1741571700000|2025-03-10 01:55:00|999.71|997.91|1002.68|1000.88|1003.18|1001.38|999.09|997.29|0
1741572000000|2025-03-10 02:00:00|1002.43|1000.63|1001.94|1000.14|1003.42|1001.62|1000.95|999.15|0
1741572300000|2025-03-10 02:05:00|1001.69|999.89|999.96|998.16|1001.81|1000.01|999.46|997.66|0
1741572600000|2025-03-10 02:10:00|999.71|997.91|1000.94|999.14|1001.19|999.39|999.21|997.41|0
1741572900000|2025-03-10 02:15:00|999.95|998.15|1001.69|999.89|1001.93|1000.13|999.21|997.41|0
1741573200000|2025-03-10 02:20:00|1001.93|1000.13|1002.43|1000.63|1002.92|1001.12|1001.19|999.39|0
1741573500000|2025-03-10 02:25:00|1002.18|1000.38|1000.2|998.4|1002.67|1000.87|999.21|997.41|0
1741573800000|2025-03-10 02:30:00|999.95|998.15|1002.92|1001.12|1002.92|1001.12|998.96|997.16|0
1741574100000|2025-03-10 02:35:00|1002.67|1000.87|1004.9|1003.1|1005.64|1003.84|1002.42|1000.62|0
1741574400000|2025-03-10 02:40:00|1005.02|1003.22|1003.41|1001.61|1005.64|1003.84|1003.16|1001.36|0
1741574700000|2025-03-10 02:45:00|1003.16|1001.36|1002.67|1000.87|1003.66|1001.86|1001.43|999.63|0
1741575000000|2025-03-10 02:50:00|1002.79|1000.99|1005.14|1003.34|1005.14|1003.34|1002.42|1000.62|0
1741575300000|2025-03-10 02:55:00|1004.9|1003.1|1003.16|1001.36|1004.9|1003.1|1002.42|1000.62|0
1741575600000|2025-03-10 03:00:00|1002.91|1001.11|1003.9|1002.1|1004.89|1003.09|1002.42|1000.62|0
1741575900000|2025-03-10 03:05:00|1004.27|1002.47|1003.9|1002.1|1004.4|1002.6|1003.16|1001.36|0
1741576200000|2025-03-10 03:10:00|1004.15|1002.35|998.82|997.02|1004.15|1002.35|997.71|995.91|0
1741576500000|2025-03-10 03:15:00|998.95|997.15|999.69|997.89|1000.19|998.39|998.95|997.15|0
1741576800000|2025-03-10 03:20:00|999.56|997.76|996.97|995.17|999.56|997.76|995.98|994.18|0
1741577100000|2025-03-10 03:25:00|997.46|995.66|995.98|994.18|997.71|995.91|995.73|993.93|0
1741577400000|2025-03-10 03:30:00|995.73|993.93|998.7|996.9|998.94|997.14|995.35|993.55|0
1741577700000|2025-03-10 03:35:00|998.45|996.65|1000.92|999.12|1001.42|999.62|997.71|995.91|0
1741578000000|2025-03-10 03:40:00|1001.17|999.37|1003.15|1001.35|1003.15|1001.35|1000.68|998.88|0
1741578300000|2025-03-10 03:45:00|1003.02|1001.22|1003.15|1001.35|1004.01|1002.21|1002.65|1000.85|0
1741578600000|2025-03-10 03:50:00|1003.4|1001.6|1002.9|1001.1|1003.64|1001.84|1002.41|1000.61|0
1741578900000|2025-03-10 03:55:00|1003.15|1001.35|1001.53|999.73|1005.38|1003.58|1001.17|999.37|0
1741579200000|2025-03-10 04:00:00|1001.66|999.86|1001.91|1000.11|1001.91|1000.11|1000.92|999.12|0
1741579500000|2025-03-10 04:05:00|1002.16|1000.36|1003.64|1001.84|1004.14|1002.34|1002.15|1000.35|0
1741579800000|2025-03-10 04:10:00|1003.39|1001.59|1005.12|1003.32|1005.37|1003.57|1003.02|1001.22|0
1741580100000|2025-03-10 04:15:00|1005.24|1003.44|1004.75|1002.95|1005.62|1003.82|1004.38|1002.58|0
1741580400000|2025-03-10 04:20:00|1004.63|1002.83|1007.27|1005.77|1007.63|1006.13|1004.63|1002.83|0
1741580700000|2025-03-10 04:25:00|1007.02|1005.52|1006.77|1005.27|1007.27|1005.77|1005.29|1003.79|0
1741581000000|2025-03-10 04:30:00|1006.52|1005.02|1005.04|1003.54|1006.77|1005.27|1004.54|1003.04|0
1741581300000|2025-03-10 04:35:00|1005.28|1003.78|1002.56|1001.06|1005.28|1003.78|1001.32|999.82|0
1741581600000|2025-03-10 04:40:00|1002.31|1000.81|1000.83|999.33|1003.3|1001.8|1000.33|998.83|0
1741581900000|2025-03-10 04:45:00|1000.58|999.08|1001.07|999.57|1001.94|1000.44|1000.58|999.08|0
1741582200000|2025-03-10 04:50:00|1001.32|999.82|998.84|997.34|1001.57|1000.07|996.87|995.37|0
1741582500000|2025-03-10 04:55:00|999.09|997.59|996.12|994.62|999.09|997.59|995.99|994.49|0
1741582800000|2025-03-10 05:00:00|996.49|994.99|998.47|996.97|999.83|998.33|996.49|994.99|0
1741583100000|2025-03-10 05:05:00|998.35|996.85|998.84|997.34|999.34|997.84|998.1|996.6|0
1741583400000|2025-03-10 05:10:00|998.96|997.46|999.58|998.08|1000.57|999.07|998.84|997.34|0
1741583700000|2025-03-10 05:15:00|999.7|998.2|999.33|997.83|1000.57|999.07|999.09|997.59|0
1741584000000|2025-03-10 05:20:00|999.58|998.08|1002.05|1000.55|1002.8|1001.3|999.33|997.83|0
1741584300000|2025-03-10 05:25:00|1001.56|1000.06|1002.3|1000.8|1003.16|1001.66|1000.57|999.07|0
1741584600000|2025-03-10 05:30:00|1002.55|1001.05|999.82|998.32|1003.04|1001.54|999.08|997.58|0
1741584900000|2025-03-10 05:35:00|999.94|998.44|998.59|997.09|1001.56|1000.06|998.09|996.59|0
1741585200000|2025-03-10 05:40:00|998.83|997.33|997.35|995.85|1000.32|998.82|997.35|995.85|0
1741585500000|2025-03-10 05:45:00|997.47|995.97|993.75|992.25|999.08|997.58|993.75|992.25|0
1741585800000|2025-03-10 05:50:00|994|992.5|993.39|991.89|994.13|992.63|992.15|990.65|0
1741586100000|2025-03-10 05:55:00|993.63|992.13|994.37|992.87|994.37|992.87|992.64|991.14|0
1741586400000|2025-03-10 06:00:00|995.36|993.86|998.38|996.88|998.38|996.88|994.87|993.37|0
1741586700000|2025-03-10 06:05:00|998.63|997.13|998.63|997.13|999.86|998.36|998.13|996.63|0
1741587000000|2025-03-10 06:10:00|998.74|997.24|999.86|998.36|1000.11|998.61|998.13|996.63|0
1741587300000|2025-03-10 06:15:00|999.73|998.23|1001.59|1000.09|1002.58|1001.08|999.61|998.11|0
1741587600000|2025-03-10 06:20:00|1001.46|999.96|1000.35|998.85|1002.58|1001.08|999.86|998.36|0
1741587900000|2025-03-10 06:25:00|1000.11|998.61|999.61|998.11|1001.59|1000.09|999.12|997.62|0
1741588200000|2025-03-10 06:30:00|1000.11|998.61|1001.09|999.59|1001.59|1000.09|998.62|997.12|0
1741588500000|2025-03-10 06:35:00|1000.85|999.35|1000.1|998.6|1002.08|1000.58|999.86|998.36|0
1741588800000|2025-03-10 06:40:00|999.86|998.36|999.85|998.35|1000.85|999.35|997.99|996.49|0
1741589100000|2025-03-10 06:45:00|1000.1|998.6|998.37|996.87|1000.84|999.34|998.12|996.62|0
1741589400000|2025-03-10 06:50:00|998.24|996.74|999.72|998.22|1001.09|999.59|998.12|996.62|0
1741589700000|2025-03-10 06:55:00|999.85|998.35|998.61|997.11|999.85|998.35|997.87|996.37|0
1741590000000|2025-03-10 07:00:00|999.36|997.86|1003.31|1001.81|1004.06|1002.56|999.11|997.61|0
1741590300000|2025-03-10 07:05:00|1003.56|1002.06|1002.08|1000.58|1004.3|1002.8|1000.59|999.09|0
1741590600000|2025-03-10 07:10:00|1001.83|1000.33|1000.34|998.84|1003.07|1001.57|999.22|997.72|0
1741590900000|2025-03-10 07:15:00|1000.21|998.71|997.89|996.39|1000.46|998.96|996.38|994.88|0
1741591200000|2025-03-10 07:20:00|997.65|996.15|994.18|992.68|997.65|996.15|993.19|991.69|0
1741591500000|2025-03-10 07:25:00|994.05|992.55|994.92|993.42|995.91|994.41|992.95|991.45|0
1741591800000|2025-03-10 07:30:00|995.17|993.67|997.44|995.94|997.56|996.06|993.48|991.98|0
1741592100000|2025-03-10 07:35:00|997.69|996.19|998.92|997.42|1001.52|1000.02|996.7|995.2|0
1741592400000|2025-03-10 07:40:00|998.68|997.18|999.42|997.92|1000.41|998.91|998.3|996.8|0
1741592700000|2025-03-10 07:45:00|998.67|997.17|995.21|993.71|998.79|997.29|995.21|993.71|0
1741593000000|2025-03-10 07:50:00|995.95|994.45|997.19|995.69|997.19|995.69|994.71|993.21|0
1741593300000|2025-03-10 07:55:00|996.94|995.44|993.97|992.47|997.43|995.93|993.97|992.47|0
1741593600000|2025-03-10 08:00:00|993.72|992.22|988.03|986.53|998.79|997.29|988.03|986.53|0
1741593900000|2025-03-10 08:05:00|987.79|986.29|985.06|983.56|990.26|988.76|983.83|982.33|0
1741594200000|2025-03-10 08:10:00|984.82|983.32|980.91|979.41|987.46|985.96|980.67|979.17|0
1741594500000|2025-03-10 08:15:00|980.67|979.17|979.18|977.68|983.88|982.38|976.22|974.72|0
1741594800000|2025-03-10 08:20:00|978.94|977.44|980.78|979.28|983.88|982.38|978.94|977.44|0
1741595100000|2025-03-10 08:25:00|980.91|979.41|983.5|982|984.86|983.36|980.91|979.41|0
1741595400000|2025-03-10 08:30:00|983.63|982.13|976.21|974.71|983.63|982.13|975.59|974.09|0
1741595700000|2025-03-10 08:35:00|975.84|974.34|972.63|971.13|975.84|974.34|972.26|970.76|0
1741596000000|2025-03-10 08:40:00|972.75|971.25|966.58|965.08|977.2|975.7|965.34|963.84|0
1741596300000|2025-03-10 08:45:00|966.33|964.83|966.4|964.9|968.5|967|962.78|961.28|0
1741596600000|2025-03-10 08:50:00|966.52|965.02|959.86|958.36|970.23|968.73|959.86|958.36|0
1741596900000|2025-03-10 08:55:00|961.34|959.84|957.39|955.89|961.34|959.84|954.79|953.29|0
1741597200000|2025-03-10 09:00:00|956.4|954.9|959.61|958.11|961.83|960.33|954.67|953.17|0
1741597500000|2025-03-10 09:05:00|960.59|959.09|962.32|960.82|966.77|965.27|959.48|957.98|0
1741597800000|2025-03-10 09:10:00|962.44|960.94|957.87|956.37|962.81|961.31|956.15|954.65|0
1741598100000|2025-03-10 09:15:00|957.25|955.75|968|966.5|968.98|967.48|957.25|955.75|0
1741598400000|2025-03-10 09:20:00|967.75|966.25|972.44|970.94|973.68|972.18|966.51|965.01|0
1741598700000|2025-03-10 09:25:00|972.94|971.44|971.7|970.2|975.41|973.91|970.46|968.96|0
1741599000000|2025-03-10 09:30:00|971.95|970.45|975.4|973.9|977.13|975.63|971.45|969.95|0
1741599300000|2025-03-10 09:35:00|975.65|974.15|974.91|973.41|976.89|975.39|974.17|972.67|0
1741599600000|2025-03-10 09:40:00|975.15|973.65|979.88|978.38|981.58|980.08|975.15|973.65|0
1741599900000|2025-03-10 09:45:00|980.62|979.12|979.88|978.38|982.59|981.09|978.15|976.65|0
1741600200000|2025-03-10 09:50:00|979.63|978.13|968.77|967.27|981.48|979.98|967.78|966.28|0
1741600500000|2025-03-10 09:55:00|969.02|967.52|970|968.5|973.33|971.83|965.81|964.31|0
1741600800000|2025-03-10 10:00:00|971.24|969.74|974.31|972.81|975.93|974.43|970.5|969|0
1741601100000|2025-03-10 10:05:00|974.2|972.7|968.27|966.77|974.69|973.19|967.04|965.54|0
1741601400000|2025-03-10 10:10:00|966.79|965.29|968.76|967.26|971.97|970.47|966.3|964.8|0
1741601700000|2025-03-10 10:15:00|968.64|967.14|967.4|965.9|969.5|968|964.57|963.07|0
1741602000000|2025-03-10 10:20:00|967.04|965.54|963.58|962.08|969.26|967.76|963.33|961.83|0
1741602300000|2025-03-10 10:25:00|963.83|962.33|964.81|963.31|967.77|966.27|963.83|962.33|0
1741602600000|2025-03-10 10:30:00|965.06|963.56|967.03|965.53|969.99|968.49|964.07|962.57|0
1741602900000|2025-03-10 10:35:00|966.78|965.28|963.69|962.19|967.03|965.53|963.57|962.07|0
1741603200000|2025-03-10 10:40:00|963.57|962.07|960.48|958.98|964.56|963.06|959.13|957.63|0
1741603500000|2025-03-10 10:45:00|960.61|959.11|960.12|958.62|962.95|961.45|958.15|956.65|0
1741603800000|2025-03-10 10:50:00|960.36|958.86|962.83|961.33|965.54|964.04|960.36|958.86|0
1741604100000|2025-03-10 10:55:00|962.34|960.84|960.36|958.86|963.32|961.82|959.62|958.12|0
1741604400000|2025-03-10 11:00:00|960.48|958.98|957.65|956.15|967.76|966.26|957.03|955.53|0
1741604700000|2025-03-10 11:05:00|955.92|954.42|965.65|964.15|966.03|964.53|955.43|953.93|0
1741605000000|2025-03-10 11:10:00|965.78|964.28|966.27|964.77|967.51|966.01|963.93|962.43|0
1741605300000|2025-03-10 11:15:00|965.53|964.03|967.26|965.76|968.99|967.49|962.82|961.32|0
1741605600000|2025-03-10 11:20:00|967.01|965.51|972.8|971.3|972.93|971.43|966.27|964.77|0
1741605900000|2025-03-10 11:25:00|972.93|971.43|971.2|969.7|974.17|972.67|970.22|968.72|0
1741606200000|2025-03-10 11:30:00|971.7|970.2|966.76|965.26|972.44|970.94|966.39|964.89|0
1741606500000|2025-03-10 11:35:00|966.51|965.01|963.55|962.05|966.76|965.26|963.18|961.68|0
1741606800000|2025-03-10 11:40:00|963.3|961.8|962.07|960.57|964.78|963.28|960.1|958.6|0
1741607100000|2025-03-10 11:45:00|962.32|960.82|959.11|957.61|966.02|964.52|959.11|957.61|0
1741607400000|2025-03-10 11:50:00|958.73|957.23|957.38|955.88|960.09|958.59|956.89|955.39|0
1741607700000|2025-03-10 11:55:00|957.63|956.13|957.87|956.37|959.35|957.85|953.44|951.94|0
1741608000000|2025-03-10 12:00:00|958.36|956.86|955.66|954.16|958.61|957.11|954.18|952.68|0
1741608300000|2025-03-10 12:05:00|955.42|953.92|948.76|947.26|955.66|954.16|947.28|945.78|0
1741608600000|2025-03-10 12:10:00|948.27|946.77|948.26|946.76|949.99|948.49|943.34|941.84|0
1741608900000|2025-03-10 12:15:00|948.51|947.01|947.52|946.02|949.99|948.49|945.8|944.3|0
1741609200000|2025-03-10 12:20:00|947.77|946.27|948.51|947.01|954.67|953.17|946.9|945.4|0
1741609500000|2025-03-10 12:25:00|948.38|946.88|945.32|943.82|948.87|947.37|945.08|943.58|0
1741609800000|2025-03-10 12:30:00|946.06|944.56|940.89|939.39|946.06|944.56|940.15|938.65|0
1741610100000|2025-03-10 12:35:00|940.64|939.14|945.07|943.57|946.06|944.56|939.41|937.91|0
1741610400000|2025-03-10 12:40:00|945.32|943.82|947.78|946.28|948.77|947.27|943.84|942.34|0
1741610700000|2025-03-10 12:45:00|947.41|945.91|945.56|944.06|948.77|947.27|945.32|943.82|0
1741611000000|2025-03-10 12:50:00|945.81|944.31|951.97|950.47|952.46|950.96|945.32|943.82|0
1741611300000|2025-03-10 12:55:00|952.21|950.71|952.46|950.96|953.56|952.06|948.52|947.02|0
1741611600000|2025-03-10 13:00:00|952.7|951.2|946.29|944.79|953.44|951.94|946.29|944.79|0
1741611900000|2025-03-10 13:05:00|946.05|944.55|947.77|946.27|949|947.5|943.09|941.59|0
1741612200000|2025-03-10 13:10:00|948.02|946.52|951.47|949.97|952.7|951.2|946.54|945.04|0
1741612500000|2025-03-10 13:15:00|950.97|949.47|949.36|947.86|952.45|950.95|949.36|947.86|0
1741612800000|2025-03-10 13:20:00|949.25|947.75|947.52|946.02|949.25|947.75|946.04|944.54|0
1741613100000|2025-03-10 13:25:00|945.75|943.35|943.53|941.13|947.23|944.83|942.55|940.15|0
1741613400000|2025-03-10 13:30:00|943.57|942.07|938.61|937.11|954.66|953.16|931.71|930.21|0
1741613700000|2025-03-10 13:35:00|939.1|937.6|950.92|949.42|951.91|950.41|939.1|937.6|0
1741614000000|2025-03-10 13:40:00|949.44|947.94|958.19|956.69|962.39|960.89|948.21|946.71|0
1741614300000|2025-03-10 13:45:00|958.93|957.43|951.78|950.28|961.65|960.15|945.38|943.88|0
1741614600000|2025-03-10 13:50:00|950.55|949.05|937.89|936.39|956.47|954.97|934.44|932.94|0
1741614900000|2025-03-10 13:55:00|938.38|936.88|940.86|939.36|950.91|949.41|938.34|936.84|0
1741615200000|2025-03-10 14:00:00|939.63|938.13|927.06|925.56|939.63|938.13|924.84|923.34|0
1741615500000|2025-03-10 14:05:00|927.3|925.8|926.07|924.57|931.24|929.74|924.84|923.34|0
1741615800000|2025-03-10 14:10:00|926.44|924.94|931.48|929.98|934.31|932.81|923.48|921.98|0
1741616100000|2025-03-10 14:15:00|930.01|928.51|925.01|923.51|936.77|935.27|923.89|922.39|0
1741616400000|2025-03-10 14:20:00|926.73|925.23|931.41|929.91|932.64|931.14|919.6|918.1|0
1741616700000|2025-03-10 14:25:00|930.91|929.41|922.79|921.29|932.88|931.38|921.81|920.31|0
1741617000000|2025-03-10 14:30:00|922.54|921.04|915.16|913.66|927.47|925.97|913.07|911.57|0
1741617300000|2025-03-10 14:35:00|914.55|913.05|917.46|915.96|923.49|921.99|911.1|909.6|0
1741617600000|2025-03-10 14:40:00|917.71|916.21|913.52|912.02|919.19|917.69|912.66|911.16|0
1741617900000|2025-03-10 14:45:00|913.28|911.78|914.69|913.19|920.84|919.34|908.85|907.35|0
1741618200000|2025-03-10 14:50:00|914.44|912.94|904.12|902.62|915.43|913.93|901.66|900.16|0
1741618500000|2025-03-10 14:55:00|904.36|902.86|907.5|906|908.78|907.28|899.2|897.7|0
1741618800000|2025-03-10 15:00:00|908.98|907.48|915.06|913.56|919.12|917.62|908.8|907.3|0
1741619100000|2025-03-10 15:05:00|914.94|913.44|921.04|919.54|921.53|920.03|911.5|910|0
1741619400000|2025-03-10 15:10:00|919.81|918.31|919.56|918.06|921.53|920.03|914.15|912.65|0
1741619700000|2025-03-10 15:15:00|918.45|916.95|910.46|908.96|920.79|919.29|908.61|907.11|0
1741620000000|2025-03-10 15:20:00|909.47|907.97|916.54|915.04|920.23|918.73|907.87|906.37|0
1741620300000|2025-03-10 15:25:00|915.56|914.06|919|917.5|920.23|918.73|912.72|911.22|0
1741620600000|2025-03-10 15:30:00|918.76|917.26|927.24|925.74|929.83|928.33|918.76|917.26|0
1741620900000|2025-03-10 15:35:00|927.12|925.62|923.43|921.93|933.52|932.02|922.2|920.7|0
1741621200000|2025-03-10 15:40:00|922.81|921.31|907.86|906.06|924.17|922.67|905.28|903.48|0
1741621500000|2025-03-10 15:45:00|908.6|906.8|918.76|916.96|920.35|918.55|907.86|906.06|0
1741621800000|2025-03-10 15:50:00|919.01|917.21|914.27|912.47|919.5|917.7|911.08|909.28|0
1741622100000|2025-03-10 15:55:00|913.53|911.73|907.15|905.35|915.5|913.7|905.43|903.63|0
1741622400000|2025-03-10 16:00:00|906.41|904.61|904.2|902.4|913.29|911.49|903.71|901.91|0
1741622700000|2025-03-10 16:05:00|903.95|902.15|904.13|902.33|908.24|906.44|902.41|900.61|0
1741623000000|2025-03-10 16:10:00|904.37|902.57|912.72|910.92|912.97|911.17|903.88|902.08|0
1741623300000|2025-03-10 16:15:00|912.48|910.68|899.21|897.41|912.72|910.92|897|895.2|0
1741623600000|2025-03-10 16:20:00|899.95|898.15|899.17|897.37|900.69|898.89|893.08|891.28|0
1741623900000|2025-03-10 16:25:00|898.93|897.13|905.06|903.26|905.67|903.87|896.96|895.16|0
1741624200000|2025-03-10 16:30:00|906.29|904.49|918.5|916.7|918.99|917.19|903.48|901.68|0
1741624500000|2025-03-10 16:35:00|917.27|915.47|895.89|894.09|917.27|915.47|895.89|894.09|0
1741624800000|2025-03-10 16:40:00|896.13|894.33|898.09|896.29|903.01|901.21|896.13|894.33|0
1741625100000|2025-03-10 16:45:00|898.59|896.79|899.81|898.01|903.74|901.94|897.85|896.05|0
1741625400000|2025-03-10 16:50:00|900.79|898.99|902.51|900.71|905.46|903.66|898.09|896.29|0
1741625700000|2025-03-10 16:55:00|901.77|899.97|898.09|896.29|906.2|904.4|897.84|896.04|0
1741626000000|2025-03-10 17:00:00|898.33|896.53|889.25|887.45|899.81|898.01|889|887.2|0
1741626300000|2025-03-10 17:05:00|889.49|887.69|886.54|884.74|893.17|891.37|886.3|884.5|0
1741626600000|2025-03-10 17:10:00|884.09|882.29|888.5|886.7|889|887.2|879.92|878.12|0
1741626900000|2025-03-10 17:15:00|888.01|886.21|890.22|888.42|892.43|890.63|886.54|884.74|0
1741627200000|2025-03-10 17:20:00|890.47|888.67|895.37|893.57|898.07|896.27|888.99|887.19|0
1741627500000|2025-03-10 17:25:00|894.39|892.59|887.02|885.22|894.88|893.08|885.8|884|0
1741627800000|2025-03-10 17:30:00|886.53|884.73|880.64|878.84|887.51|885.71|880.4|878.6|0
1741628100000|2025-03-10 17:35:00|880.4|878.6|878.34|876.54|883.83|882.03|872.31|870.51|0
1741628400000|2025-03-10 17:40:00|878.51|876.71|876.3|874.5|880.71|878.91|876.3|874.5|0
1741628700000|2025-03-10 17:45:00|876.06|874.26|874.38|872.58|882.92|881.12|872.38|870.58|0
1741629000000|2025-03-10 17:50:00|875.36|873.56|878.79|876.99|879.15|877.35|870.22|868.42|0
1741629300000|2025-03-10 17:55:00|878.54|876.74|873.33|871.53|879.28|877.48|872.36|870.56|0
1741629600000|2025-03-10 18:00:00|875.05|873.25|869.92|868.12|875.29|873.49|869.43|867.63|0
1741629900000|2025-03-10 18:05:00|870.41|868.61|870.41|868.61|870.41|868.61|863.56|861.76|0
1741630200000|2025-03-10 18:10:00|870.9|869.1|873.21|871.41|883|881.2|869.54|867.74|0
1741630500000|2025-03-10 18:15:00|871.5|869.7|871.25|869.45|879.32|877.52|871.25|869.45|0
1741630800000|2025-03-10 18:20:00|871.49|869.69|871.36|869.56|874.92|873.12|869.05|867.25|0
1741631100000|2025-03-10 18:25:00|871|869.2|867.33|865.53|873.2|871.4|863.91|862.11|0
1741631400000|2025-03-10 18:30:00|867.82|866.02|867.08|865.28|873.93|872.13|866.35|864.55|0
1741631700000|2025-03-10 18:35:00|866.95|865.15|862.68|860.88|867.81|866.01|861.7|859.9|0
1741632000000|2025-03-10 18:40:00|861.95|860.15|861.94|860.14|863.9|862.1|856.2|854.4|0
1741632300000|2025-03-10 18:45:00|862.43|860.63|859.21|857.41|864.35|862.55|858.72|856.92|0
1741632600000|2025-03-10 18:50:00|858.97|857.17|851.15|849.35|861.65|859.85|850.66|848.86|0
1741632900000|2025-03-10 18:55:00|851.64|849.84|842.59|840.79|851.64|849.84|840.39|838.59|0
1741633200000|2025-03-10 19:00:00|841.85|840.05|837.97|836.17|847.24|845.44|834.07|832.27|0
1741633500000|2025-03-10 19:05:00|837.36|835.56|830.44|828.64|841.25|839.45|828.34|826.54|0
1741633800000|2025-03-10 19:10:00|830.93|829.13|846.26|844.46|846.74|844.94|826.66|824.86|0
1741634100000|2025-03-10 19:15:00|845.04|843.24|857.82|856.02|858.38|856.58|844.55|842.75|0
1741634400000|2025-03-10 19:20:00|858.06|856.26|867.82|866.02|868.83|867.03|856.6|854.8|0
1741634700000|2025-03-10 19:25:00|867.94|866.14|866.19|864.39|882.07|880.27|865.45|863.65|0
1741635000000|2025-03-10 19:30:00|867.16|865.36|889.11|887.31|890.33|888.53|867.16|865.36|0
1741635300000|2025-03-10 19:35:00|888.86|887.06|882.01|880.21|893.76|891.96|872.23|870.43|0
1741635600000|2025-03-10 19:40:00|882.5|880.7|861.42|859.62|884.46|882.66|861.42|859.62|0
1741635900000|2025-03-10 19:45:00|860.93|859.13|872.87|871.07|877.06|875.26|860.93|859.13|0
1741636200000|2025-03-10 19:50:00|877.95|876.15|871.77|869.97|885.23|883.43|864.2|862.4|0
1741636500000|2025-03-10 19:55:00|872.01|870.21|876.9|875.1|882.03|880.23|867.61|865.81|0
1741636800000|2025-03-10 20:00:00|877.5|875.7|876.06|874.26|878.02|876.22|867.86|866.06|0
1741637100000|2025-03-10 20:05:00|875.58|873.78|878.26|876.46|879.97|878.17|870.69|868.89|0
1741637400000|2025-03-10 20:10:00|878.02|876.22|878.75|876.95|879.97|878.17|874.59|872.79|0
1741637700000|2025-03-10 20:15:00|878.5|876.7|882.41|880.61|882.9|881.1|877.52|875.72|0
1741638000000|2025-03-10 20:20:00|882.17|880.37|880.94|879.14|882.17|880.37|879.97|878.17|0
1741638300000|2025-03-10 20:25:00|881.19|879.39|882.9|881.1|884.61|882.81|879.96|878.16|0
1741638600000|2025-03-10 20:30:00|882.41|880.61|880.45|878.65|883.39|881.59|880.2|878.4|0
1741638900000|2025-03-10 20:35:00|880.2|878.4|880.44|878.64|881.67|879.87|879.71|877.91|0
1741639200000|2025-03-10 20:40:00|880.69|878.89|881.29|879.49|882.15|880.35|880.2|878.4|0
1741639500000|2025-03-10 20:45:00|881.42|879.62|881.41|879.61|882.15|880.35|880.68|878.88|0
1741639800000|2025-03-10 20:50:00|881.66|879.86|881.17|879.37|883.62|881.82|881.17|879.37|0
1741640100000|2025-03-10 20:55:00|881.71|878.83|882.61|879.73|883.66|880.78|881.46|878.58|0
1741640400000|2025-03-10 21:00:00|882.75|879.87|881.9|879.02|883.68|880.8|881.4|878.52|0
1741640700000|2025-03-10 21:05:00|881.87|878.99|883.14|880.26|883.14|880.26|880.75|877.87|0
1741641000000|2025-03-10 21:10:00|882.43|879.55|881.82|878.94|882.93|880.05|881.65|878.77|0
1741641300000|2025-03-10 21:15:00|881.93|879.05|881.6|878.72|882.47|879.59|881.46|878.58|0
1741641600000|2025-03-10 21:20:00|881.78|878.9|879.82|876.94|881.78|878.9|879.5|876.62|0
1741641900000|2025-03-10 21:25:00|879.99|877.11|881.02|878.14|881.02|878.14|879.92|877.04|0
1741642200000|2025-03-10 21:30:00|881.06|878.18|879.63|876.75|881.06|878.18|879.38|876.5|0
1741642500000|2025-03-10 21:35:00|880.27|877.39|877.65|874.77|880.66|877.78|877.65|874.77|0
1741642800000|2025-03-10 21:40:00|877.76|874.88|879.73|876.85|879.73|876.85|877.76|874.88|0
1741643100000|2025-03-10 21:45:00|879.8|876.92|877.65|874.77|879.87|876.99|877.65|874.77|0
1741643400000|2025-03-10 21:50:00|878.19|875.31|876.25|873.37|878.4|875.52|875.51|872.63|0
1741643700000|2025-03-10 21:55:00|876.23|873.35|875.47|872.59|876.68|873.8|875.47|872.59|0
1741644000000|2025-03-10 22:00:00|874.69|871.81|878.6|875.72|879.33|876.45|872.73|869.85|0
1741644300000|2025-03-10 22:05:00|878.48|875.6|863.19|860.31|878.84|875.96|863.19|860.31|0
1741644600000|2025-03-10 22:10:00|863.56|860.68|867.1|864.22|868.56|865.68|860.14|857.26|0
1741644900000|2025-03-10 22:15:00|866.36|863.48|869.18|866.3|870.16|867.28|865.27|862.39|0
1741645200000|2025-03-10 22:20:00|868.2|865.32|870.64|867.76|872.35|869.47|867.58|864.7|0
1741645500000|2025-03-10 22:25:00|870.4|867.52|872.46|869.58|874.42|871.54|869.42|866.54|0
1741645800000|2025-03-10 22:30:00|873.57|870.69|871.86|868.98|875.77|872.89|871.37|868.49|0
1741646100000|2025-03-10 22:35:00|871.73|868.85|875.03|872.15|875.52|872.64|870.63|867.75|0
1741646400000|2025-03-10 22:40:00|874.9|872.02|875.52|872.64|878.33|875.45|874.66|871.78|0
1741646700000|2025-03-10 22:45:00|875.63|872.75|873.07|870.19|876.74|873.86|872.09|869.21|0
1741647000000|2025-03-10 22:50:00|872.94|870.06|869.4|866.52|874.29|871.41|868.17|865.29|0
1741647300000|2025-03-10 22:55:00|869.51|866.63|865.36|862.48|870|867.12|865.36|862.48|0
1741647600000|2025-03-10 23:00:00|867.19|864.31|867.43|864.55|869.39|866.51|867.19|864.31|0
1741647900000|2025-03-10 23:05:00|867.55|864.67|861.57|858.69|867.92|865.04|860.59|857.71|0
1741648200000|2025-03-10 23:10:00|861.68|858.8|859.12|856.24|861.81|858.93|857.9|855.02|0
1741648500000|2025-03-10 23:15:00|859.36|856.48|847.16|844.28|860.59|857.71|847.16|844.28|0
1741648800000|2025-03-10 23:20:00|848.01|845.13|856.43|853.55|856.67|853.79|847.28|844.4|0
1741649100000|2025-03-10 23:25:00|856.3|853.42|854.47|851.59|858.87|855.99|854.47|851.59|0
1741649400000|2025-03-10 23:30:00|854.96|852.08|846.9|844.02|855.2|852.32|843.74|840.86|0
1741649700000|2025-03-10 23:35:00|847.39|844.51|849.83|846.95|850.19|847.31|839.1|836.22|0
1741650000000|2025-03-10 23:40:00|850.07|847.19|853.73|850.85|855.07|852.19|848.72|845.84|0
1741650300000|2025-03-10 23:45:00|854.09|851.21|858.61|855.73|859.58|856.7|853.11|850.23|0
1741650600000|2025-03-10 23:50:00|858.36|855.48|856.52|853.64|858.72|855.84|856.52|853.64|0
1741650900000|2025-03-10 23:55:00|856.65|853.77|856.16|853.28|858.36|855.48|855.18|852.3|0
1741651200000|2025-03-11 00:00:00|856.4|853.52|859.45|856.57|860.8|857.92|856.4|853.52|0
1741651500000|2025-03-11 00:05:00|859.57|856.69|853.34|850.46|859.82|856.94|852.98|850.1|0
1741651800000|2025-03-11 00:10:00|853.22|850.34|849.67|846.79|853.82|850.94|848.83|845.95|0
1741652100000|2025-03-11 00:15:00|847.85|844.97|853.37|851.57|853.62|851.82|847.85|844.97|0
1741652400000|2025-03-11 00:20:00|853.25|851.45|848.09|846.29|856.15|854.35|847.48|845.68|0
1741652700000|2025-03-11 00:25:00|848.34|846.54|852.48|850.68|852.97|851.17|847.6|845.8|0
1741653000000|2025-03-11 00:30:00|853.7|851.9|848.82|847.02|854.92|853.12|847.84|846.04|0
1741653300000|2025-03-11 00:35:00|848.45|846.65|847.35|845.55|850.04|848.24|846.62|844.82|0
1741653600000|2025-03-11 00:40:00|847.84|846.04|840.64|838.84|847.84|846.04|840.03|838.23|0
1741653900000|2025-03-11 00:45:00|839.91|838.11|836.78|834.9|842.51|840.67|834.71|832.84|0
1741654200000|2025-03-11 00:50:00|837.51|835.63|819.99|817.14|837.51|835.63|814.89|812.04|0
1741654500000|2025-03-11 00:55:00|820.23|817.38|828.77|825.92|831.57|828.72|818.77|815.92|0
1741654800000|2025-03-11 01:00:00|830.47|827.62|824.28|821.43|832.78|829.93|824.28|821.43|0
1741655100000|2025-03-11 01:05:00|824.16|821.31|817.25|814.4|825.5|822.65|814.21|811.36|0
1741655400000|2025-03-11 01:10:00|817|814.15|819.93|817.68|822.06|819.81|816.39|813.54|0
1741655700000|2025-03-11 01:15:00|820.54|818.29|822.84|820.59|823.69|821.44|818.35|816.1|0
1741656000000|2025-03-11 01:20:00|823.08|820.83|831.09|828.84|831.34|829.09|822.11|819.86|0
1741656300000|2025-03-11 01:25:00|830.85|828.6|830.36|828.11|831.58|829.33|828.53|826.28|0
1741656600000|2025-03-11 01:30:00|830.85|828.6|836.31|834.06|837.9|835.65|830.85|828.6|0
1741656900000|2025-03-11 01:35:00|836.43|834.18|840.08|837.83|840.93|838.68|836.19|833.94|0
1741657200000|2025-03-11 01:40:00|839.84|837.59|840.67|838.42|842.51|840.26|838.38|836.13|0
1741657500000|2025-03-11 01:45:00|840.92|838.67|840.79|838.54|841.16|838.91|838.24|835.99|0
1741657800000|2025-03-11 01:50:00|840.54|838.29|839.93|837.68|843.71|841.46|839.69|837.44|0
1741658100000|2025-03-11 01:55:00|839.08|836.83|840.66|838.41|841.02|838.77|833.48|831.23|0
1741658400000|2025-03-11 02:00:00|841.02|838.77|845.89|843.64|846.87|844.62|839.2|836.95|0
1741658700000|2025-03-11 02:05:00|846.02|843.77|859.67|857.42|861.5|859.25|846.02|843.77|0
1741659000000|2025-03-11 02:10:00|859.54|857.29|859.45|857.2|862.43|860.18|857.79|855.54|0
1741659300000|2025-03-11 02:15:00|859.08|856.83|870.32|868.07|872.52|870.27|858.47|856.22|0
1741659600000|2025-03-11 02:20:00|869.96|867.71|866.89|864.64|873.62|871.37|866.77|864.52|0
1741659900000|2025-03-11 02:25:00|867.02|864.77|866.28|864.03|868|865.75|857.97|855.72|0
1741660200000|2025-03-11 02:30:00|866.04|863.79|863.59|861.34|866.77|864.52|861.26|859.01|0
1741660500000|2025-03-11 02:35:00|863.34|861.09|869.33|867.08|870.19|867.94|862.36|860.11|0
1741660800000|2025-03-11 02:40:00|868.84|866.59|865.9|863.65|869.45|867.2|864.43|862.18|0
1741661100000|2025-03-11 02:45:00|865.78|863.53|861.74|859.49|866.02|863.77|859.67|857.42|0
1741661400000|2025-03-11 02:50:00|861.49|859.24|866.38|864.13|867.49|865.24|860.76|858.51|0
1741661700000|2025-03-11 02:55:00|866.51|864.26|866.99|864.74|868.82|866.57|865.77|863.52|0
1741662000000|2025-03-11 03:00:00|867.73|865.48|878.49|876.24|882.04|879.79|867.73|865.48|0
1741662300000|2025-03-11 03:05:00|877.87|875.62|886.44|884.19|889.25|887|876.81|874.56|0
1741662600000|2025-03-11 03:10:00|886.31|884.06|885.95|883.7|887.42|885.17|883.5|881.25|0
1741662900000|2025-03-11 03:15:00|886.06|883.81|883.22|881.27|889.34|887.39|882.63|880.38|0
1741663200000|2025-03-11 03:20:00|883.46|881.51|881.01|879.06|884.2|882.25|879.05|877.1|0
1741663500000|2025-03-11 03:25:00|881.14|879.19|879.78|877.83|881.14|879.19|878.56|876.61|0
1741663800000|2025-03-11 03:30:00|879.91|877.96|880.4|878.45|880.76|878.81|877.22|875.27|0
1741664100000|2025-03-11 03:35:00|879.91|877.96|879.29|877.34|883.94|881.99|879.04|877.09|0
1741664400000|2025-03-11 03:40:00|879.17|877.22|880.39|878.44|880.75|878.8|876.84|874.89|0
1741664700000|2025-03-11 03:45:00|880.63|878.68|878.79|876.84|880.88|878.93|877.81|875.86|0
1741665000000|2025-03-11 03:50:00|878.55|876.6|878.18|876.23|879.28|877.33|877.2|875.25|0
1741665300000|2025-03-11 03:55:00|878.05|876.1|877.44|875.49|878.79|876.84|877.2|875.25|0
1741665600000|2025-03-11 04:00:00|877.07|875.12|876.22|874.27|877.07|875.12|874.02|872.07|0
1741665900000|2025-03-11 04:05:00|876.7|874.75|879.15|877.2|880.37|878.42|873.52|871.57|0
1741666200000|2025-03-11 04:10:00|879.64|877.69|881.22|879.27|881.84|879.89|878.66|876.71|0
1741666500000|2025-03-11 04:15:00|881.47|879.52|886.36|884.41|887.96|886.01|881.1|879.15|0
1741666800000|2025-03-11 04:20:00|886.25|884.3|887.58|885.63|888.69|886.74|884.53|882.58|0
1741667100000|2025-03-11 04:25:00|887.34|885.39|889.91|887.96|890.03|888.08|887.34|885.39|0
1741667400000|2025-03-11 04:30:00|889.42|887.47|889.05|887.1|890.4|888.45|887.58|885.63|0
1741667700000|2025-03-11 04:35:00|889.18|887.23|886.65|884.7|889.78|887.83|886.52|884.57|0
1741668000000|2025-03-11 04:40:00|886.77|884.82|883.82|881.87|887.38|885.43|883.46|881.51|0
1741668300000|2025-03-11 04:45:00|883.71|881.76|883.08|881.13|884.56|882.61|882.72|880.77|0
1741668600000|2025-03-11 04:50:00|883.21|881.26|882.72|880.77|883.7|881.75|882.47|880.52|0
1741668900000|2025-03-11 04:55:00|882.84|880.89|883.45|881.5|885.41|883.46|882.47|880.52|0
1741669200000|2025-03-11 05:00:00|883.57|881.62|882.22|880.27|885.04|883.09|881.61|879.66|0
1741669500000|2025-03-11 05:05:00|882.59|880.64|882.95|881|883.81|881.86|880.62|878.67|0
1741669800000|2025-03-11 05:10:00|883.07|881.12|884.67|882.72|884.78|882.83|880.99|879.04|0
1741670100000|2025-03-11 05:15:00|884.91|882.96|886.38|884.43|888.83|886.88|884.67|882.72|0
1741670400000|2025-03-11 05:20:00|886.25|884.3|885.89|883.94|886.74|884.79|884.78|882.83|0
1741670700000|2025-03-11 05:25:00|886.25|884.3|886.25|884.3|886.62|884.67|884.66|882.71|0
1741671000000|2025-03-11 05:30:00|886.62|884.67|888.69|886.74|889.18|887.23|885.39|883.44|0
1741671300000|2025-03-11 05:35:00|888.33|886.38|883.54|881.59|889.31|887.36|882.94|880.99|0
1741671600000|2025-03-11 05:40:00|883.67|881.72|882.31|880.36|883.67|881.72|880.48|878.53|0
1741671900000|2025-03-11 05:45:00|881.82|879.87|880.6|878.65|882.31|880.36|879.01|877.06|0
1741672200000|2025-03-11 05:50:00|880.48|878.53|883.78|881.83|884.15|882.2|879.99|878.04|0
1741672500000|2025-03-11 05:55:00|883.91|881.96|886.6|884.65|886.84|884.89|882.55|880.6|0
1741672800000|2025-03-11 06:00:00|886.11|884.16|881.69|879.74|886.72|884.77|881.45|879.5|0
1741673100000|2025-03-11 06:05:00|881.45|879.5|886.47|884.52|886.71|884.76|880.96|879.01|0
1741673400000|2025-03-11 06:10:00|886.1|884.15|886.84|884.89|887.08|885.13|884.01|882.06|0
1741673700000|2025-03-11 06:15:00|886.46|884.51|886.1|884.15|887.08|885.13|884.5|882.55|0
1741674000000|2025-03-11 06:20:00|886.21|884.26|889.77|887.82|891.49|889.54|885.23|883.28|0
1741674300000|2025-03-11 06:25:00|889.89|887.94|887.68|885.73|890.63|888.68|886.83|884.88|0
1741674600000|2025-03-11 06:30:00|889.52|887.57|885.22|883.27|891.24|889.29|884.62|882.67|0
1741674900000|2025-03-11 06:35:00|885.6|883.65|885.59|883.64|886.7|884.75|882.53|880.58|0
1741675200000|2025-03-11 06:40:00|885.71|883.76|888.29|886.34|888.29|886.34|884.61|882.66|0
1741675500000|2025-03-11 06:45:00|888.16|886.21|886.32|884.37|888.41|886.46|884.24|882.29|0
1741675800000|2025-03-11 06:50:00|886.2|884.25|884.72|882.77|887.42|885.47|884.36|882.41|0
1741676100000|2025-03-11 06:55:00|883.74|881.79|882.81|881.01|884.36|882.41|882.27|880.32|0
1741676400000|2025-03-11 07:00:00|883.17|881.37|882.81|881.01|884.03|882.23|879.13|877.33|0
1741676700000|2025-03-11 07:05:00|882.68|880.88|883.54|881.74|884.03|882.23|879.62|877.82|0
1741677000000|2025-03-11 07:10:00|883.41|881.61|882.18|880.38|885.86|884.06|881.09|879.29|0
1741677300000|2025-03-11 07:15:00|881.94|880.14|880.46|878.66|883.65|881.85|879.24|877.44|0
1741677600000|2025-03-11 07:20:00|880.59|878.79|883.4|881.6|885.12|883.32|879.61|877.81|0
1741677900000|2025-03-11 07:25:00|883.28|881.48|881.57|879.77|884.26|882.46|880.34|878.54|0
1741678200000|2025-03-11 07:30:00|881.08|879.28|876.16|874.36|882.55|880.75|874.21|872.41|0
1741678500000|2025-03-11 07:35:00|876.03|874.23|874.31|872.51|876.16|874.36|871.01|869.21|0
1741678800000|2025-03-11 07:40:00|874.07|872.27|874.06|872.26|875.54|873.74|869.54|867.74|0
1741679100000|2025-03-11 07:45:00|874.19|872.39|878.11|876.31|881.41|879.61|872.48|870.68|0
1741679400000|2025-03-11 07:50:00|877.86|876.06|880.43|878.63|880.43|878.63|875.17|873.37|0
1741679700000|2025-03-11 07:55:00|880.31|878.51|886.68|884.88|889.14|887.34|880.07|878.27|0
1741680000000|2025-03-11 08:00:00|885.95|884.15|884.72|882.92|887.91|886.11|882.27|880.47|0
1741680300000|2025-03-11 08:05:00|885.21|883.41|886.8|885|888.64|886.84|883.25|881.45|0
1741680600000|2025-03-11 08:10:00|886.68|884.88|893.3|891.5|893.55|891.75|886.68|884.88|0
1741680900000|2025-03-11 08:15:00|892.56|890.76|890.11|888.31|894.28|892.48|887.9|886.1|0
1741681200000|2025-03-11 08:20:00|889.86|888.06|892.56|890.76|892.68|890.88|887.41|885.61|0
1741681500000|2025-03-11 08:25:00|892.43|890.63|895.99|894.19|896.24|894.44|892.43|890.63|0
1741681800000|2025-03-11 08:30:00|895.62|893.82|894.02|892.22|896.24|894.44|890.34|888.54|0
1741682100000|2025-03-11 08:35:00|895.37|893.57|893.16|891.36|895.5|893.7|892.18|890.38|0
1741682400000|2025-03-11 08:40:00|892.79|890.99|893.36|891.56|893.97|892.17|890.29|888.49|0
1741682700000|2025-03-11 08:45:00|893.72|891.92|893.36|891.56|894.95|893.15|890.17|888.37|0
1741683000000|2025-03-11 08:50:00|893.6|891.8|894.21|892.41|894.58|892.78|890.17|888.37|0
1741683300000|2025-03-11 08:55:00|894.45|892.65|896.54|894.74|896.54|894.74|892.62|890.82|0
1741683600000|2025-03-11 09:00:00|896.3|894.5|898.75|896.95|899|897.2|894.58|892.78|0
1741683900000|2025-03-11 09:05:00|898.99|897.19|892.36|890.56|899.48|897.68|892.36|890.56|0
1741684200000|2025-03-11 09:10:00|892.12|890.32|894.08|892.28|895.06|893.26|890.64|888.84|0
1741684500000|2025-03-11 09:15:00|894.2|892.4|894.04|892.24|896.98|895.18|892.81|891.01|0
1741684800000|2025-03-11 09:20:00|894.28|892.48|894.64|892.84|897.23|895.43|891.45|889.65|0
1741685100000|2025-03-11 09:25:00|894.15|892.35|897.32|895.82|897.81|896.31|894.03|892.23|0
1741685400000|2025-03-11 09:30:00|896.83|895.33|896.58|895.08|897.32|895.82|892.41|890.91|0
1741685700000|2025-03-11 09:35:00|896.33|894.83|895.59|894.09|897.18|895.68|894.37|892.87|0
1741686000000|2025-03-11 09:40:00|895.1|893.6|893.38|891.88|895.59|894.09|890.68|889.18|0
1741686300000|2025-03-11 09:45:00|893.74|892.24|892.89|891.39|894.85|893.35|890.19|888.69|0
1741686600000|2025-03-11 09:50:00|892.64|891.14|894.72|893.22|895.83|894.33|891.78|890.28|0
1741686900000|2025-03-11 09:55:00|894.85|893.35|893.37|891.87|895.34|893.84|892.63|891.13|0
1741687200000|2025-03-11 10:00:00|893.13|891.63|885.52|884.02|895.58|894.08|885.14|883.64|0
1741687500000|2025-03-11 10:05:00|885.76|884.26|890.17|888.67|891.76|890.26|885.76|884.26|0
1741687800000|2025-03-11 10:10:00|890.91|889.41|891.64|890.14|892.87|891.37|888.46|886.96|0
1741688100000|2025-03-11 10:15:00|891.4|889.9|892.38|890.88|894.1|892.6|891.15|889.65|0
1741688400000|2025-03-11 10:20:00|892.62|891.12|892.49|890.99|893.85|892.35|891.64|890.14|0
1741688700000|2025-03-11 10:25:00|893.23|891.73|895.56|894.06|896.55|895.05|892.13|890.63|0
1741689000000|2025-03-11 10:30:00|896.05|894.55|893.6|892.1|897.04|895.54|892.37|890.87|0
1741689300000|2025-03-11 10:35:00|893.47|891.97|893.1|891.6|894.2|892.7|891.63|890.13|0
1741689600000|2025-03-11 10:40:00|892.61|891.11|891.5|890|894.82|893.32|890.89|889.39|0
1741689900000|2025-03-11 10:45:00|891.63|890.13|891.38|889.88|892.97|891.47|890.4|888.9|0
1741690200000|2025-03-11 10:50:00|891.25|889.75|892.36|890.86|892.6|891.1|888.06|886.56|0
1741690500000|2025-03-11 10:55:00|891.62|890.12|892.11|890.61|894.32|892.82|891.62|890.12|0
1741690800000|2025-03-11 11:00:00|891.49|889.99|884.5|883|891.49|889.99|884.5|883|0
1741691100000|2025-03-11 11:05:00|883.76|882.26|882.04|880.54|886.58|885.08|880.32|878.82|0
1741691400000|2025-03-11 11:10:00|882.29|880.79|887.8|886.3|888.54|887.04|882.29|880.79|0
1741691700000|2025-03-11 11:15:00|887.93|886.43|891.36|889.86|892.83|891.33|887.93|886.43|0
1741692000000|2025-03-11 11:20:00|891.61|890.11|891.36|889.86|892.83|891.33|890.13|888.63|0
1741692300000|2025-03-11 11:25:00|891.11|889.61|891.85|890.35|893.81|892.31|890.13|888.63|0
1741692600000|2025-03-11 11:30:00|891.47|889.97|897.74|896.24|899.7|898.2|890.86|889.36|0
1741692900000|2025-03-11 11:35:00|897.85|896.35|897.24|895.74|901.67|900.17|896.75|895.25|0
1741693200000|2025-03-11 11:40:00|897.36|895.86|901.42|899.92|901.66|900.16|897.36|895.86|0
1741693500000|2025-03-11 11:45:00|901.66|900.16|897.73|896.23|901.91|900.41|896.5|895|0
1741693800000|2025-03-11 11:50:00|896.99|895.49|899.45|897.95|899.94|898.44|896.74|895.24|0
1741694100000|2025-03-11 11:55:00|899.94|898.44|903.13|901.63|903.13|901.63|898.71|897.21|0
1741694400000|2025-03-11 12:00:00|902.64|901.14|898.95|897.45|903.37|901.87|897.72|896.22|0
1741694700000|2025-03-11 12:05:00|899.19|897.69|891.58|890.08|900.05|898.55|891.45|889.95|0
1741695000000|2025-03-11 12:10:00|891.33|889.83|878.44|876.94|892.68|891.18|878.32|876.82|0
1741695300000|2025-03-11 12:15:00|876.61|875.11|886.91|885.41|887.4|885.9|876.61|875.11|0
1741695600000|2025-03-11 12:20:00|887.15|885.65|891.81|890.31|892.06|890.56|887.02|885.52|0
1741695900000|2025-03-11 12:25:00|891.69|890.19|886.16|884.66|893.16|891.66|885.92|884.42|0
1741696200000|2025-03-11 12:30:00|885.55|884.05|878.67|877.17|885.67|884.17|878.31|876.81|0
1741696500000|2025-03-11 12:35:00|878.55|877.05|880.76|879.26|881.5|880|878.55|877.05|0
1741696800000|2025-03-11 12:40:00|880.02|878.52|878.06|876.56|881|879.5|875.12|873.62|0
1741697100000|2025-03-11 12:45:00|877.81|876.31|871.68|870.18|878.06|876.56|869.97|868.47|0
1741697400000|2025-03-11 12:50:00|871.93|870.43|870.27|868.77|877.62|876.12|870.27|868.77|0
1741697700000|2025-03-11 12:55:00|870.63|869.13|872.14|870.64|873.97|872.47|869.28|867.78|0
1741698000000|2025-03-11 13:00:00|872.38|870.88|874.83|873.33|874.83|873.33|869.2|867.7|0
1741698300000|2025-03-11 13:05:00|875.32|873.82|871.15|869.65|878.76|877.26|870.42|868.92|0
1741698600000|2025-03-11 13:10:00|870.91|869.41|871.55|870.05|872.78|871.28|869.93|868.43|0
1741698900000|2025-03-11 13:15:00|871.31|869.81|870.57|869.07|872.29|870.79|867.63|866.13|0
1741699200000|2025-03-11 13:20:00|870.69|869.19|868.36|866.86|872.04|870.54|868.36|866.86|0
1741699500000|2025-03-11 13:25:00|868.81|866.41|862.07|859.67|869.66|867.26|860.73|858.33|0
1741699800000|2025-03-11 13:30:00|861.26|859.76|858.59|856.79|870.07|868.57|854.41|852.76|0
1741700100000|2025-03-11 13:35:00|856.76|854.96|875.45|873.65|875.94|874.14|852.11|850.31|0
1741700400000|2025-03-11 13:40:00|874.96|873.16|874.22|872.42|877.4|875.6|861.49|859.69|0
1741700700000|2025-03-11 13:45:00|875.2|873.4|882.22|880.42|884.43|882.63|865.4|863.6|0
1741701000000|2025-03-11 13:50:00|882.96|881.16|865.36|863.56|884.92|883.12|862.91|861.11|0
1741701300000|2025-03-11 13:55:00|865.61|863.81|865.72|863.92|870.02|868.22|861.93|860.13|0
1741701600000|2025-03-11 14:00:00|860.7|858.9|837.73|835.78|887.19|885.39|831.73|829.78|0
1741701900000|2025-03-11 14:05:00|836.75|834.8|865.32|863.37|867.41|865.46|836.75|834.8|0
1741702200000|2025-03-11 14:10:00|865.68|863.73|848.13|846.18|865.99|864.04|844.48|842.53|0
1741702500000|2025-03-11 14:15:00|848.37|846.42|850.08|848.13|856.2|854.25|838.59|836.64|0
1741702800000|2025-03-11 14:20:00|849.1|847.15|839.23|837.28|852.77|850.82|834.59|832.64|0
1741703100000|2025-03-11 14:25:00|838.86|836.91|828.61|826.66|839.83|837.88|825.59|823.64|0
1741703400000|2025-03-11 14:30:00|828.12|826.17|829.1|827.15|839.84|837.89|827.39|825.44|0
1741703700000|2025-03-11 14:35:00|830.32|828.37|815.93|813.98|832.63|830.68|812.52|810.57|0
1741704000000|2025-03-11 14:40:00|816.66|814.71|821.77|819.82|826.89|824.94|809.58|807.63|0
1741704300000|2025-03-11 14:45:00|821.03|819.08|818.35|816.4|829.09|827.14|814.45|812.5|0
1741704600000|2025-03-11 14:50:00|817.86|815.91|838.14|836.19|838.14|836.19|815.66|813.71|0
1741704900000|2025-03-11 14:55:00|837.65|835.7|816.77|814.82|838.27|836.32|815.06|813.11|0
1741705200000|2025-03-11 15:00:00|813.35|811.4|817.91|815.96|826.17|824.22|810.67|808.72|0
1741705500000|2025-03-11 15:05:00|817.18|815.23|847.59|845.64|849.55|847.6|817.18|815.23|0
1741705800000|2025-03-11 15:10:00|847.84|845.89|846.36|844.41|855.68|853.73|841.58|839.63|0
1741706100000|2025-03-11 15:15:00|853.72|851.77|851.76|849.81|854.49|852.54|845.63|843.68|0
1741706400000|2025-03-11 15:20:00|852.12|850.17|840.85|838.9|854.08|852.13|838.89|836.94|0
1741706700000|2025-03-11 15:25:00|840.6|838.65|839.62|837.67|852.36|850.41|838.64|836.69|0
1741707000000|2025-03-11 15:30:00|840.35|838.4|849.9|847.95|854.32|852.37|837.42|835.47|0
1741707300000|2025-03-11 15:35:00|849.17|847.22|852.35|850.4|852.6|850.65|839.61|837.66|0
1741707600000|2025-03-11 15:40:00|852.84|850.89|861.65|859.7|867.1|865.15|851.62|849.67|0
1741707900000|2025-03-11 15:45:00|861.4|859.45|860.42|858.47|863.12|861.17|850.36|848.41|0
1741708200000|2025-03-11 15:50:00|860.17|858.22|857.91|855.96|862.08|860.13|851.29|849.34|0
1741708500000|2025-03-11 15:55:00|857.66|855.71|839.52|837.57|859.87|857.92|837.81|835.86|0
1741708800000|2025-03-11 16:00:00|838.78|836.83|837.21|835.26|844.04|842.09|833.89|831.94|0
1741709100000|2025-03-11 16:05:00|836.48|834.53|828.61|826.66|838.68|836.73|825.46|823.51|0
1741709400000|2025-03-11 16:10:00|828.12|826.17|817.2|815.25|828.12|826.17|815.73|813.78|0
1741709700000|2025-03-11 16:15:00|816.71|814.76|822.83|820.88|824.3|822.35|815.73|813.78|0
1741710000000|2025-03-11 16:20:00|824.05|822.1|827.23|825.28|831.15|829.2|820.62|818.67|0
1741710300000|2025-03-11 16:25:00|826.98|825.03|825.75|823.95|832.62|830.67|824.16|822.21|0
1741710600000|2025-03-11 16:30:00|830.16|828.36|831.87|830.07|833.83|832.03|825.51|823.71|0
1741710900000|2025-03-11 16:35:00|831.63|829.83|822.22|820.42|836.1|834.3|821.73|819.93|0
1741711200000|2025-03-11 16:40:00|822.96|821.16|819.76|817.96|832.51|830.71|815.85|814.05|0
1741711500000|2025-03-11 16:45:00|820.74|818.94|823.43|821.63|825.39|823.59|818.29|816.49|0
1741711800000|2025-03-11 16:50:00|823.68|821.88|812.89|811.09|824.9|823.1|808.73|806.93|0
1741712100000|2025-03-11 16:55:00|813.63|811.83|810.23|808.43|817.06|815.26|803.62|801.82|0
1741712400000|2025-03-11 17:00:00|809.98|808.18|804.64|802.84|810.96|809.16|802.15|800.35|0
1741712700000|2025-03-11 17:05:00|804.4|802.6|804.72|802.92|807.33|805.53|799.75|797.95|0
1741713000000|2025-03-11 17:10:00|804.47|802.67|802.02|800.22|806.92|805.12|800.31|798.51|0
1741713300000|2025-03-11 17:15:00|801.9|800.1|804.42|802.62|810.05|808.25|799.58|797.78|0
1741713600000|2025-03-11 17:20:00|802.95|801.15|795.84|794.04|806.86|805.06|790.96|789.16|0
1741713900000|2025-03-11 17:25:00|796.08|794.28|790.22|788.42|797.55|795.75|788.76|786.96|0
1741714200000|2025-03-11 17:30:00|789|787.2|792.41|790.61|799.75|797.95|789|787.2|0
1741714500000|2025-03-11 17:35:00|793.15|791.35|796.81|795.01|797.3|795.5|789.73|787.93|0
1741714800000|2025-03-11 17:40:00|797.66|795.86|806.34|804.54|806.34|804.54|796.81|795.01|0
1741715100000|2025-03-11 17:45:00|804.87|803.07|814.97|813.17|821.09|819.29|803.89|802.09|0
1741715400000|2025-03-11 17:50:00|814.48|812.68|814.96|813.16|820.11|818.31|809.7|807.9|0
1741715700000|2025-03-11 17:55:00|815.7|813.9|810.06|808.26|815.94|814.14|800.28|798.48|0
1741716000000|2025-03-11 18:00:00|809.82|808.02|831.22|829.42|837.02|835.22|809.33|807.53|0
1741716300000|2025-03-11 18:05:00|831.95|830.15|833.91|832.11|840.05|838.25|825.45|823.65|0
1741716600000|2025-03-11 18:10:00|833.67|831.87|845.08|843.28|845.69|843.89|833.67|831.87|0
1741716900000|2025-03-11 18:15:00|845.32|843.52|843.9|842.1|845.32|843.52|837.77|835.97|0
1741717200000|2025-03-11 18:20:00|844.39|842.59|851.76|849.96|860.12|858.32|841.2|839.4|0
1741717500000|2025-03-11 18:25:00|851.38|849.58|851.77|849.97|856.67|854.87|846.6|844.8|0
1741717800000|2025-03-11 18:30:00|850.9|849.1|844.64|842.84|852.5|850.7|840.72|838.92|0
1741718100000|2025-03-11 18:35:00|844.89|843.09|853.48|851.68|854.96|853.16|841.2|839.4|0
1741718400000|2025-03-11 18:40:00|854.96|853.16|872.68|870.88|875.88|874.08|852.5|850.7|0
1741718700000|2025-03-11 18:45:00|875.88|874.08|878.58|876.78|880.92|879.12|870.95|869.15|0
1741719000000|2025-03-11 18:50:00|879.32|877.52|887.96|886.16|894.87|893.07|877.6|875.8|0
1741719300000|2025-03-11 18:55:00|887.1|885.3|882.05|880.25|889.94|888.14|878.35|876.55|0
1741719600000|2025-03-11 19:00:00|882.54|880.74|874.65|872.85|884.51|882.71|864.81|863.01|0
1741719900000|2025-03-11 19:05:00|874.89|873.09|884.36|882.56|892.49|890.69|874.89|873.09|0
1741720200000|2025-03-11 19:10:00|883.26|881.46|870.07|868.27|885.47|883.67|869.22|867.42|0
1741720500000|2025-03-11 19:15:00|869.09|867.29|864.28|862.48|869.71|867.91|858.38|856.58|0
1741720800000|2025-03-11 19:20:00|864.77|862.97|855.67|853.87|875.85|874.05|855.18|853.38|0
1741721100000|2025-03-11 19:25:00|854.19|852.39|862.8|861|868.71|866.91|854.19|852.39|0
1741721400000|2025-03-11 19:30:00|863.54|861.74|860.58|858.78|867.47|865.67|858.62|856.82|0
1741721700000|2025-03-11 19:35:00|859.84|858.04|858.37|856.57|869.19|867.39|856.65|854.85|0
1741722000000|2025-03-11 19:40:00|857.99|856.19|862.17|860.37|863.04|861.24|849.27|847.47|0
1741722300000|2025-03-11 19:45:00|862.05|860.25|866.35|864.55|866.73|864.93|854.92|853.12|0
1741722600000|2025-03-11 19:50:00|861.56|859.76|846.85|845.05|862.54|860.74|839.96|838.16|0
1741722900000|2025-03-11 19:55:00|843.77|841.97|829.02|827.22|845.62|843.82|828.04|826.24|0
1741723200000|2025-03-11 20:00:00|827.79|825.99|837.13|835.33|837.62|835.82|827.79|825.99|0
1741723500000|2025-03-11 20:05:00|837.49|835.69|837.62|835.82|840.32|838.52|831.72|829.92|0
1741723800000|2025-03-11 20:10:00|837.86|836.06|839.43|837.93|841.15|839.65|834.14|832.64|0
1741724100000|2025-03-11 20:15:00|837.46|835.96|834.02|832.52|838.2|836.7|832.79|831.29|0
1741724400000|2025-03-11 20:20:00|833.28|831.78|832.3|830.8|834.02|832.52|829.35|827.85|0
1741724700000|2025-03-11 20:25:00|832.54|831.04|831.06|829.56|832.54|831.04|830.33|828.83|0
1741725000000|2025-03-11 20:30:00|831.56|830.06|830.82|829.32|832.05|830.55|829.84|828.34|0
1741725300000|2025-03-11 20:35:00|830.93|829.43|825.65|824.15|831.55|830.05|825.41|823.91|0
1741725600000|2025-03-11 20:40:00|825.9|824.4|830.81|829.31|831.55|830.05|825.9|824.4|0
1741725900000|2025-03-11 20:45:00|831.17|829.67|831.42|829.92|833.51|832.01|831.05|829.55|0
1741726200000|2025-03-11 20:50:00|831.55|830.05|825.89|824.39|831.79|830.29|825.15|823.65|0
1741726500000|2025-03-11 20:55:00|826.59|824.19|829.23|826.83|830.52|828.12|826.59|824.19|0
1741726800000|2025-03-11 21:00:00|829.21|826.81|829.84|827.44|830.06|827.66|828.84|826.44|0
1741727100000|2025-03-11 21:05:00|830.02|827.62|831.02|828.62|831.38|828.98|829.12|826.72|0
1741727400000|2025-03-11 21:10:00|830.92|828.52|828.9|826.5|830.92|828.52|828.51|826.11|0
1741727700000|2025-03-11 21:15:00|828.8|826.4|828.87|826.47|828.87|826.47|828.18|825.78|0
1741728000000|2025-03-11 21:20:00|828.98|826.58|828.97|826.57|829.01|826.61|828.43|826.03|0
1741728300000|2025-03-11 21:25:00|828.93|826.53|828.97|826.57|828.97|826.57|828.93|826.53|0
1741728600000|2025-03-11 21:30:00|829.04|826.64|829.96|827.56|830|827.6|828.93|826.53|0
1741728900000|2025-03-11 21:35:00|830|827.6|830.29|827.89|830.72|828.32|829.82|827.42|0
1741729200000|2025-03-11 21:40:00|830.39|827.99|830.18|827.78|830.39|827.99|829.93|827.53|0
1741729500000|2025-03-11 21:45:00|829.85|827.45|829.85|827.45|830.28|827.88|829.85|827.45|0
1741729800000|2025-03-11 21:50:00|829.78|827.38|829.6|827.2|829.78|827.38|828.78|826.38|0
1741730100000|2025-03-11 21:55:00|829.71|827.31|830.1|827.7|830.42|828.02|829.14|826.74|0
1741730400000|2025-03-11 22:00:00|833.05|830.65|828.87|826.47|836.87|834.47|827.76|825.36|0
1741730700000|2025-03-11 22:05:00|828.62|826.22|833.92|831.52|833.92|831.52|828.62|826.22|0
1741731000000|2025-03-11 22:10:00|833.79|831.39|839.33|836.93|839.33|836.93|833.79|831.39|0
1741731300000|2025-03-11 22:15:00|839.08|836.68|835.51|833.11|839.2|836.8|833.91|831.51|0
1741731600000|2025-03-11 22:20:00|835.39|832.99|835.01|832.61|836.98|834.58|834.89|832.49|0
1741731900000|2025-03-11 22:25:00|835.14|832.74|836.12|833.72|836.37|833.97|832.68|830.28|0
1741732200000|2025-03-11 22:30:00|836.37|833.97|835.38|832.98|836.37|833.97|834.89|832.49|0
1741732500000|2025-03-11 22:35:00|835.5|833.1|840.55|838.15|840.55|838.15|834.02|831.62|0
1741732800000|2025-03-11 22:40:00|840.42|838.02|842.15|839.75|844|841.6|840.42|838.02|0
1741733100000|2025-03-11 22:45:00|842.39|839.99|843.75|841.35|845.23|842.83|842.39|839.99|0
1741733400000|2025-03-11 22:50:00|844|841.6|844.49|842.09|845.35|842.95|843.26|840.86|0
1741733700000|2025-03-11 22:55:00|844.73|842.33|843.75|841.35|846.58|844.18|843.5|841.1|0
1741734000000|2025-03-11 23:00:00|843.25|840.85|842.88|840.48|845.1|842.7|840.54|838.14|0
1741734300000|2025-03-11 23:05:00|843|840.6|843.37|840.97|844.73|842.33|842.63|840.23|0
1741734600000|2025-03-11 23:10:00|843.12|840.72|843.61|841.21|844.23|841.83|841.64|839.24|0
1741734900000|2025-03-11 23:15:00|843.86|841.46|841.03|838.63|843.86|841.46|837.94|835.54|0
1741735200000|2025-03-11 23:20:00|840.65|838.25|839.79|837.39|842.87|840.47|839.42|837.02|0
1741735500000|2025-03-11 23:25:00|839.55|837.15|839.66|837.26|840.04|837.64|837.69|835.29|0
1741735800000|2025-03-11 23:30:00|839.17|836.77|837.08|834.68|839.79|837.39|834.86|832.46|0
1741736100000|2025-03-11 23:35:00|836.95|834.55|837.69|835.29|838.43|836.03|836.34|833.94|0
1741736400000|2025-03-11 23:40:00|837.82|835.42|839.04|836.64|839.9|837.5|836.09|833.69|0
1741736700000|2025-03-11 23:45:00|839.29|836.89|839.9|837.5|841.02|838.62|838.8|836.4|0
1741737000000|2025-03-11 23:50:00|840.03|837.63|844.46|842.06|844.71|842.31|840.03|837.63|0
1741737300000|2025-03-11 23:55:00|844.83|842.43|845.56|843.16|845.56|843.16|843.72|841.32|0
1741737600000|2025-03-12 00:00:00|845.45|843.05|844.7|842.3|846.8|844.4|843.1|840.7|0
1741737900000|2025-03-12 00:05:00|845.07|842.67|843.83|841.43|845.69|843.29|841.75|839.35|0
1741738200000|2025-03-12 00:10:00|843.47|841.07|845.69|843.29|847.91|845.51|843.22|840.82|0
1741738500000|2025-03-12 00:15:00|845.44|843.04|844.12|842.62|846.47|844.97|843.51|841.81|0
1741738800000|2025-03-12 00:20:00|844.37|842.87|849.67|848.17|849.67|848.17|843.63|842.13|0
1741739100000|2025-03-12 00:25:00|849.54|848.04|847.7|846.2|849.92|848.42|847.2|845.7|0
1741739400000|2025-03-12 00:30:00|847.45|845.95|845.23|843.73|847.94|846.44|845.23|843.73|0
1741739700000|2025-03-12 00:35:00|844.98|843.48|839.92|838.42|845.23|843.73|839.8|838.3|0
1741740000000|2025-03-12 00:40:00|839.43|837.93|840.29|838.79|840.79|839.29|837.83|836.33|0
1741740300000|2025-03-12 00:45:00|840.17|838.67|839.8|838.3|841.03|839.53|838.08|836.58|0
1741740600000|2025-03-12 00:50:00|839.92|838.42|841.15|839.65|841.77|840.27|839.67|838.17|0
1741740900000|2025-03-12 00:55:00|841.28|839.78|843.98|842.48|843.98|842.48|841.03|839.53|0
1741741200000|2025-03-12 01:00:00|843.86|842.36|845.71|844.21|846.2|844.7|842.51|841.01|0
1741741500000|2025-03-12 01:05:00|845.58|844.08|842.75|841.25|845.71|844.21|842.01|840.51|0
1741741800000|2025-03-12 01:10:00|842.99|841.49|842.01|840.51|843.73|842.23|841.63|840.13|0
1741742100000|2025-03-12 01:15:00|842.25|840.75|841.26|839.76|843.73|842.23|840.77|839.27|0
1741742400000|2025-03-12 01:20:00|841.38|839.88|842.5|841|843.11|841.61|840.64|839.14|0
1741742700000|2025-03-12 01:25:00|842.37|840.87|839.65|838.15|843.48|841.98|839.29|837.79|0
1741743000000|2025-03-12 01:30:00|840.03|838.53|839.29|837.79|841.26|839.76|837.56|836.06|0
1741743300000|2025-03-12 01:35:00|839.04|837.54|843.35|841.85|844.71|843.21|838.42|836.92|0
1741743600000|2025-03-12 01:40:00|843.23|841.73|843.72|842.22|844.95|843.45|842.61|841.11|0
1741743900000|2025-03-12 01:45:00|843.97|842.47|845.69|844.19|845.94|844.44|843.72|842.22|0
1741744200000|2025-03-12 01:50:00|845.44|843.94|846.43|844.93|847.17|845.67|845.2|843.7|0
1741744500000|2025-03-12 01:55:00|846.18|844.68|845.31|843.81|847.17|845.67|844.45|842.95|0
1741744800000|2025-03-12 02:00:00|845.19|843.69|845.93|844.43|846.54|845.04|844.7|843.2|0
1741745100000|2025-03-12 02:05:00|845.56|844.06|845.19|843.69|846.54|845.04|844.2|842.7|0
1741745400000|2025-03-12 02:10:00|845.31|843.81|849.13|847.63|849.38|847.88|845.31|843.81|0
1741745700000|2025-03-12 02:15:00|847.9|846.4|849.5|848|850.12|848.62|847.41|845.91|0
1741746000000|2025-03-12 02:20:00|849.62|848.12|848.14|846.64|849.62|848.12|848.14|846.64|0
1741746300000|2025-03-12 02:25:00|848.26|846.76|847.27|845.77|848.39|846.89|846.91|845.41|0
1741746600000|2025-03-12 02:30:00|847.4|845.9|845.92|844.42|847.65|846.15|845.79|844.29|0
1741746900000|2025-03-12 02:35:00|846.16|844.66|844.19|842.69|846.9|845.4|843.94|842.44|0
1741747200000|2025-03-12 02:40:00|844.31|842.81|844.43|842.93|844.44|842.94|842.95|841.45|0
1741747500000|2025-03-12 02:45:00|844.68|843.18|844.43|842.93|844.93|843.43|843.69|842.19|0
1741747800000|2025-03-12 02:50:00|844.3|842.8|842.95|841.45|844.68|843.18|842.95|841.45|0
1741748100000|2025-03-12 02:55:00|842.7|841.2|841.83|840.33|842.7|841.2|841.22|839.72|0
1741748400000|2025-03-12 03:00:00|842.33|840.83|843.93|842.43|844.43|842.93|842.33|840.83|0
1741748700000|2025-03-12 03:05:00|843.56|842.06|843.56|842.06|844.18|842.68|843.19|841.69|0
1741749000000|2025-03-12 03:10:00|843.68|842.18|841.96|840.46|844.18|842.68|841.58|840.08|0
1741749300000|2025-03-12 03:15:00|842.2|840.7|838.99|837.49|842.2|840.7|838.5|837|0
1741749600000|2025-03-12 03:20:00|838.75|837.25|837.76|836.26|839.24|837.74|836.77|835.27|0
1741749900000|2025-03-12 03:25:00|837.51|836.01|840.47|838.97|840.96|839.46|837.51|836.01|0
1741750200000|2025-03-12 03:30:00|839.98|838.48|838.25|836.75|840.34|838.84|836.77|835.27|0
1741750500000|2025-03-12 03:35:00|838|836.5|841.95|840.45|842.19|840.69|838|836.5|0
1741750800000|2025-03-12 03:40:00|842.19|840.69|841.7|840.2|842.19|840.69|841.21|839.71|0
1741751100000|2025-03-12 03:45:00|841.94|840.44|842.55|841.05|842.55|841.05|841.57|840.07|0
1741751400000|2025-03-12 03:50:00|842.43|840.93|842.68|841.18|842.93|841.43|841.69|840.19|0
1741751700000|2025-03-12 03:55:00|842.43|840.93|840.46|838.96|842.43|840.93|839.96|838.46|0
1741752000000|2025-03-12 04:00:00|840.21|838.71|839.96|838.46|841.44|839.94|839.34|837.84|0
1741752300000|2025-03-12 04:05:00|839.72|838.22|839.47|837.97|840.21|838.71|838.35|836.85|0
1741752600000|2025-03-12 04:10:00|839.22|837.72|842.42|840.92|842.42|840.92|839.22|837.72|0
1741752900000|2025-03-12 04:15:00|841.93|840.43|844.89|843.39|845.14|843.64|841.93|840.43|0
1741753200000|2025-03-12 04:20:00|845.14|843.64|846.12|844.62|846.37|844.87|844.64|843.14|0
1741753500000|2025-03-12 04:25:00|845.63|844.13|846.12|844.62|847.11|845.61|845.38|843.88|0
1741753800000|2025-03-12 04:30:00|845.99|844.49|846.12|844.62|846.24|844.74|844.39|842.89|0
1741754100000|2025-03-12 04:35:00|846.36|844.86|845.25|843.75|846.61|845.11|844.26|842.76|0
1741754400000|2025-03-12 04:40:00|845.37|843.87|843.89|842.39|845.37|843.87|843.4|841.9|0
1741754700000|2025-03-12 04:45:00|844.01|842.51|843.4|841.9|844.14|842.64|842.66|841.16|0
1741755000000|2025-03-12 04:50:00|843.15|841.65|842.77|841.27|844.14|842.64|842.77|841.27|0
1741755300000|2025-03-12 04:55:00|842.9|841.4|842.28|840.78|844.01|842.51|841.42|839.92|0
1741755600000|2025-03-12 05:00:00|842.65|841.15|842.77|841.27|843.76|842.26|841.67|840.17|0
1741755900000|2025-03-12 05:05:00|842.65|841.15|842.52|841.02|842.9|841.4|841.17|839.67|0
1741756200000|2025-03-12 05:10:00|843.14|841.64|843.39|841.89|843.88|842.38|842.4|840.9|0
1741756500000|2025-03-12 05:15:00|843.51|842.01|842.89|841.39|843.51|842.01|841.41|839.91|0
1741756800000|2025-03-12 05:20:00|842.76|841.26|843.38|841.88|843.38|841.88|842.15|840.65|0
1741757100000|2025-03-12 05:25:00|843.25|841.75|842.15|840.65|844.12|842.62|841.41|839.91|0
1741757400000|2025-03-12 05:30:00|842.76|841.26|845.85|844.35|845.96|844.46|842.76|841.26|0
1741757700000|2025-03-12 05:35:00|846.09|844.59|847.08|845.58|847.08|845.58|844.86|843.36|0
1741758000000|2025-03-12 05:40:00|847.2|845.7|847.32|845.82|847.57|846.07|846.34|844.84|0
1741758300000|2025-03-12 05:45:00|847.08|845.58|847.07|845.57|847.32|845.82|846.33|844.83|0
1741758600000|2025-03-12 05:50:00|847.32|845.82|847.32|845.82|848.31|846.81|847.07|845.57|0
1741758900000|2025-03-12 05:55:00|847.57|846.07|848.55|847.05|849.05|847.55|847.32|845.82|0
1741759200000|2025-03-12 06:00:00|848.06|846.56|846.33|844.83|848.3|846.8|845.95|844.45|0
1741759500000|2025-03-12 06:05:00|846.08|844.58|846.33|844.83|846.82|845.32|845.34|843.84|0
1741759800000|2025-03-12 06:10:00|846.08|844.58|843.61|842.11|846.08|844.58|843.36|841.86|0
1741760100000|2025-03-12 06:15:00|843.86|842.36|843.61|842.11|843.86|842.36|842.62|841.12|0
1741760400000|2025-03-12 06:20:00|843.48|841.98|842.62|841.12|843.85|842.35|840.89|839.39|0
1741760700000|2025-03-12 06:25:00|842.74|841.24|841.14|839.64|843.72|842.22|841.14|839.64|0
1741761000000|2025-03-12 06:30:00|841.88|840.38|842.12|840.62|843.85|842.35|840.89|839.39|0
1741761300000|2025-03-12 06:35:00|842.24|840.74|844.21|842.71|845.08|843.58|842.12|840.62|0
1741761600000|2025-03-12 06:40:00|843.85|842.35|842.48|840.98|844.34|842.84|842.36|840.86|0
1741761900000|2025-03-12 06:45:00|842.61|841.11|835.95|834.45|843.35|841.85|835.95|834.45|0
1741762200000|2025-03-12 06:50:00|835.7|834.2|832.37|830.87|836.56|835.06|832.25|830.75|0
1741762500000|2025-03-12 06:55:00|832.25|830.75|833.48|831.98|834.96|833.46|830.89|829.39|0
1741762800000|2025-03-12 07:00:00|833.97|832.47|837.05|835.55|837.42|835.92|830.77|829.27|0
1741763100000|2025-03-12 07:05:00|836.93|835.43|831.87|830.37|838.41|836.91|831.5|830|0
1741763400000|2025-03-12 07:10:00|832.24|830.74|831.01|829.51|835.07|833.57|829.53|828.03|0
1741763700000|2025-03-12 07:15:00|830.88|829.38|834.21|832.71|834.46|832.96|830.76|829.26|0
1741764000000|2025-03-12 07:20:00|834.33|832.83|834.82|833.32|835.2|833.7|829.77|828.27|0
1741764300000|2025-03-12 07:25:00|834.95|833.45|835.29|833.79|837.64|836.14|834.95|833.45|0
1741764600000|2025-03-12 07:30:00|835.17|833.67|836.65|835.15|837.88|836.38|834.92|833.42|0
1741764900000|2025-03-12 07:35:00|836.4|834.9|835.17|833.67|836.52|835.02|831.22|829.72|0
1741765200000|2025-03-12 07:40:00|835.04|833.54|840.59|839.09|841.33|839.83|835.04|833.54|0
1741765500000|2025-03-12 07:45:00|840.35|838.85|843.42|841.92|843.67|842.17|840.35|838.85|0
1741765800000|2025-03-12 07:50:00|843.55|842.05|847.5|846|848.61|847.11|843.31|841.81|0
1741766100000|2025-03-12 07:55:00|847.25|845.75|847.25|845.75|848.24|846.74|846.51|845.01|0
1741766400000|2025-03-12 08:00:00|847.12|845.62|847.62|846.12|853.67|852.17|846.76|845.26|0
1741766700000|2025-03-12 08:05:00|847.5|846|846.87|845.37|847.86|846.36|844.78|843.28|0
1741767000000|2025-03-12 08:10:00|846.75|845.25|845.27|843.77|848.73|847.23|841.57|840.07|0
1741767300000|2025-03-12 08:15:00|845.77|844.27|844.53|843.03|846.5|845|840.95|839.45|0
1741767600000|2025-03-12 08:20:00|845.02|843.52|840.58|839.08|845.02|843.52|840.08|838.58|0
1741767900000|2025-03-12 08:25:00|841.07|839.57|840.94|839.44|841.32|839.82|837.49|835.99|0
1741768200000|2025-03-12 08:30:00|840.82|839.32|844.77|843.27|846.25|844.75|840.82|839.32|0
1741768500000|2025-03-12 08:35:00|844.64|843.14|851.44|849.94|852.05|850.55|842.55|841.05|0
1741768800000|2025-03-12 08:40:00|851.55|850.05|854.76|853.26|855.51|854.01|850.94|849.44|0
1741769100000|2025-03-12 08:45:00|854.89|853.39|860.08|858.58|860.08|858.58|853.66|852.16|0
1741769400000|2025-03-12 08:50:00|860.2|858.7|860.69|859.19|860.94|859.44|856.62|855.12|0
1741769700000|2025-03-12 08:55:00|860.82|859.32|862.3|860.8|864.15|862.65|859.46|857.96|0
1741770000000|2025-03-12 09:00:00|862.42|860.92|862.79|861.29|864.53|863.03|861.06|859.56|0
1741770300000|2025-03-12 09:05:00|863.04|861.54|862.05|860.55|863.04|861.54|859.2|857.7|0
1741770600000|2025-03-12 09:10:00|862.3|860.8|860.07|858.57|862.55|861.05|858.84|857.34|0
1741770900000|2025-03-12 09:15:00|860.44|858.94|860.81|859.31|862.3|860.8|858.84|857.34|0
1741771200000|2025-03-12 09:20:00|860.93|859.43|863.03|861.53|864.02|862.52|860.56|859.06|0
1741771500000|2025-03-12 09:25:00|863.15|861.65|863.03|861.53|863.78|862.28|859.94|858.44|0
1741771800000|2025-03-12 09:30:00|863.28|861.78|865.26|863.76|866.49|864.99|862.78|861.28|0
1741772100000|2025-03-12 09:35:00|864.76|863.26|864.88|863.38|865.87|864.37|863.4|861.9|0
1741772400000|2025-03-12 09:40:00|864.76|863.26|859.31|857.81|866|864.5|859.31|857.81|0
1741772700000|2025-03-12 09:45:00|859.19|857.69|861.88|860.38|862|860.5|858.67|857.17|0
1741773000000|2025-03-12 09:50:00|861.63|860.13|866.32|864.82|866.44|864.94|861.63|860.13|0
1741773300000|2025-03-12 09:55:00|866.2|864.7|866.61|865.11|867.31|865.81|864.84|863.34|0
1741773600000|2025-03-12 10:00:00|866.86|865.36|864.88|863.38|867.85|866.35|864.88|863.38|0
1741773900000|2025-03-12 10:05:00|865|863.5|860.55|859.05|865|863.5|860.43|858.93|0
1741774200000|2025-03-12 10:10:00|860.68|859.18|859.19|857.69|861.91|860.41|857.71|856.21|0
1741774500000|2025-03-12 10:15:00|859.31|857.81|859.06|857.56|859.69|858.19|856.97|855.47|0
1741774800000|2025-03-12 10:20:00|859.44|857.94|859.19|857.69|860.3|858.8|857.71|856.21|0
1741775100000|2025-03-12 10:25:00|859.44|857.94|858.81|857.31|859.55|858.05|857.95|856.45|0
1741775400000|2025-03-12 10:30:00|858.94|857.44|860.42|858.92|861.77|860.27|858.69|857.19|0
1741775700000|2025-03-12 10:35:00|860.04|858.54|864.87|863.37|865.48|863.98|859.06|857.56|0
1741776000000|2025-03-12 10:40:00|864.98|863.48|862.76|861.26|865.36|863.86|862.39|860.89|0
1741776300000|2025-03-12 10:45:00|862.89|861.39|864.62|863.12|864.86|863.36|862.39|860.89|0
1741776600000|2025-03-12 10:50:00|864.49|862.99|867.83|866.33|868.07|866.57|864.49|862.99|0
1741776900000|2025-03-12 10:55:00|867.58|866.08|864.86|863.36|868.07|866.57|864.12|862.62|0
1741777200000|2025-03-12 11:00:00|865.47|863.97|868.93|867.43|870.3|868.8|865.22|863.72|0
1741777500000|2025-03-12 11:05:00|868.81|867.31|869.06|867.56|869.8|868.3|867.94|866.44|0
1741777800000|2025-03-12 11:10:00|868.81|867.31|872.02|870.52|872.88|871.38|868.56|867.06|0
1741778100000|2025-03-12 11:15:00|871.4|869.9|874.25|872.75|875.35|873.85|870.79|869.29|0
1741778400000|2025-03-12 11:20:00|873.75|872.25|875.48|873.98|876.47|874.97|872.27|870.77|0
1741778700000|2025-03-12 11:25:00|875.73|874.23|873.75|872.25|876.47|874.97|873.01|871.51|0
1741779000000|2025-03-12 11:30:00|874|872.5|877.46|875.96|877.95|876.45|872.38|870.88|0
1741779300000|2025-03-12 11:35:00|877.95|876.45|875.87|874.37|878.15|876.65|874.88|873.38|0
1741779600000|2025-03-12 11:40:00|875.75|874.25|875.01|873.51|877.73|876.23|874.76|873.26|0
1741779900000|2025-03-12 11:45:00|874.52|873.02|873.28|871.78|875.26|873.76|872.29|870.79|0
1741780200000|2025-03-12 11:50:00|873.03|871.53|871.05|869.55|873.28|871.78|870.67|869.17|0
1741780500000|2025-03-12 11:55:00|870.8|869.3|872.78|871.28|874.51|873.01|870.8|869.3|0
1741780800000|2025-03-12 12:00:00|871.91|870.41|868.65|867.15|871.91|870.41|868.4|866.9|0
1741781100000|2025-03-12 12:05:00|868.89|867.39|868.65|867.15|871.37|869.87|868.27|866.77|0
1741781400000|2025-03-12 12:10:00|868.89|867.39|870.87|869.37|871.12|869.62|867.9|866.4|0
1741781700000|2025-03-12 12:15:00|870.37|868.87|875.32|873.82|876.8|875.3|869.88|868.38|0
1741782000000|2025-03-12 12:20:00|875.07|873.57|875.07|873.57|875.56|874.06|872.35|870.85|0
1741782300000|2025-03-12 12:25:00|875.31|873.81|875.33|873.53|875.56|874.06|871.36|869.86|0
1741782600000|2025-03-12 12:30:00|906.02|904.22|889.73|887.78|924.85|923.05|889.48|887.53|0
1741782900000|2025-03-12 12:35:00|891.46|889.51|883.54|881.59|899.37|897.42|883.54|881.59|0
1741783200000|2025-03-12 12:40:00|882.55|880.6|880.69|878.74|889.97|888.02|879.33|877.38|0
1741783500000|2025-03-12 12:45:00|880.44|878.49|887.49|885.54|888.73|886.78|876.62|874.67|0
1741783800000|2025-03-12 12:50:00|888.35|886.4|893.32|891.52|895.62|893.67|888.35|886.4|0
1741784100000|2025-03-12 12:55:00|893.07|891.27|894.8|893|896.78|894.98|889.72|887.92|0
1741784400000|2025-03-12 13:00:00|894.92|893.12|895.29|893.49|896.03|894.23|888.12|886.32|0
1741784700000|2025-03-12 13:05:00|895.04|893.24|890.95|889.15|897.27|895.47|890.59|888.79|0
1741785000000|2025-03-12 13:10:00|891.45|889.65|885.89|884.09|891.45|889.65|883.91|882.11|0
1741785300000|2025-03-12 13:15:00|885.14|883.34|881.55|879.75|887.12|885.32|880.2|878.4|0
1741785600000|2025-03-12 13:20:00|881.19|879.39|881.9|880.1|883.38|881.58|879.67|877.87|0
1741785900000|2025-03-12 13:25:00|883.18|880.3|887.38|884.5|888.37|885.49|882.93|880.05|0
1741786200000|2025-03-12 13:30:00|886.6|884.8|888.19|886.39|896.1|894.3|880.16|878.36|0
1741786500000|2025-03-12 13:35:00|889.43|887.63|887.98|886.18|895.11|893.31|878.66|876.86|0
1741786800000|2025-03-12 13:40:00|888.22|886.42|870.41|868.61|890.45|888.65|866.07|864.27|0
1741787100000|2025-03-12 13:45:00|871.15|869.35|867.65|865.85|878.16|876.36|859.74|857.94|0
1741787400000|2025-03-12 13:50:00|868.4|866.6|861.68|859.88|879.37|877.57|861.55|859.75|0
1741787700000|2025-03-12 13:55:00|861.43|859.63|858.81|857.01|864.65|862.85|848.83|847.03|0
1741788000000|2025-03-12 14:00:00|858.19|856.39|857.95|856.15|861.9|860.1|844.6|842.8|0
1741788300000|2025-03-12 14:05:00|858.69|856.89|866.92|865.12|868.08|866.28|857.7|855.9|0
1741788600000|2025-03-12 14:10:00|867.66|865.86|858.76|856.96|870.38|868.58|854.81|853.01|0
1741788900000|2025-03-12 14:15:00|856.04|854.24|857.2|855.4|857.53|855.73|847.56|845.76|0
1741789200000|2025-03-12 14:20:00|856.46|854.66|849.78|847.98|861.9|860.1|845.58|843.78|0
1741789500000|2025-03-12 14:25:00|850.77|848.97|855.43|853.63|860.37|858.57|849.16|847.36|0
1741789800000|2025-03-12 14:30:00|855.18|853.38|839.78|837.98|857.16|855.36|837.88|836.08|0
1741790100000|2025-03-12 14:35:00|838.79|836.99|835.83|834.03|843.49|841.69|835.83|834.03|0
1741790400000|2025-03-12 14:40:00|836.57|834.77|830.76|828.96|838.05|836.25|828.42|826.62|0
1741790700000|2025-03-12 14:45:00|830.14|828.34|827.24|825.44|834.4|832.6|825.02|823.22|0
1741791000000|2025-03-12 14:50:00|826.25|824.45|838.84|837.04|840.08|838.28|825.02|823.22|0
1741791300000|2025-03-12 14:55:00|838.35|836.55|821.02|819.22|838.35|836.55|820.04|818.24|0
1741791600000|2025-03-12 15:00:00|822.01|820.21|814.2|812.4|823.24|821.44|812.35|810.55|0
1741791900000|2025-03-12 15:05:00|815.31|813.51|810.6|808.8|816.05|814.25|802.55|800.75|0
1741792200000|2025-03-12 15:10:00|811.45|809.65|814.05|812.25|815.89|814.09|809.12|807.32|0
1741792500000|2025-03-12 15:15:00|814.29|812.49|821.87|820.07|825.46|823.66|809.18|807.38|0
1741792800000|2025-03-12 15:20:00|821.76|819.96|828.49|826.69|832.12|830.32|815.71|813.91|0
1741793100000|2025-03-12 15:25:00|828.73|826.93|833.92|832.12|836.88|835.08|827.25|825.45|0
1741793400000|2025-03-12 15:30:00|834.66|832.86|836.88|835.08|841.08|839.28|831.45|829.65|0
1741793700000|2025-03-12 15:35:00|836.63|834.83|842.82|841.02|846.15|844.35|836.63|834.83|0
1741794000000|2025-03-12 15:40:00|843.56|841.76|843.56|841.76|846.03|844.23|840.71|838.91|0
1741794300000|2025-03-12 15:45:00|843.8|842|850.61|848.81|853.21|851.41|840.09|838.29|0
1741794600000|2025-03-12 15:50:00|850.49|848.69|853.65|851.85|855.88|854.08|848.76|846.96|0
1741794900000|2025-03-12 15:55:00|853.9|852.1|856.37|854.57|856.87|855.07|842.26|840.46|0
1741795200000|2025-03-12 16:00:00|855.88|854.08|851.42|849.62|856.37|854.57|847.33|845.53|0
1741795500000|2025-03-12 16:05:00|852.16|850.36|862.81|861.01|863.06|861.26|850.43|848.63|0
1741795800000|2025-03-12 16:10:00|860.33|858.53|869.07|867.27|870.06|868.26|856.55|854.75|0
1741796100000|2025-03-12 16:15:00|869.32|867.52|868.32|866.52|870.06|868.26|862.62|860.82|0
1741796400000|2025-03-12 16:20:00|869.31|867.51|870.77|868.97|872.26|870.46|868.57|866.77|0
1741796700000|2025-03-12 16:25:00|869.78|867.98|866.06|864.26|872.26|870.46|862.84|861.04|0
1741797000000|2025-03-12 16:30:00|868.16|866.36|875.2|873.4|875.7|873.9|868.16|866.36|0
1741797300000|2025-03-12 16:35:00|874.71|872.91|868.73|866.93|877.19|875.39|868.73|866.93|0
1741797600000|2025-03-12 16:40:00|868.48|866.68|854.11|852.31|868.48|866.68|852.12|850.32|0
1741797900000|2025-03-12 16:45:00|854.72|852.92|871.19|869.39|872.18|870.38|852.24|850.44|0
1741798200000|2025-03-12 16:50:00|870.94|869.14|868.46|866.66|873.67|871.87|860.77|858.97|0
1741798500000|2025-03-12 16:55:00|869.2|867.4|854.82|853.02|870.94|869.14|854.82|853.02|0
1741798800000|2025-03-12 17:00:00|857.55|855.75|857.55|855.75|859.78|857.98|852.1|850.3|0
1741799100000|2025-03-12 17:05:00|857.05|855.25|864.24|862.44|864.73|862.93|851.85|850.05|0
1741799400000|2025-03-12 17:10:00|864.49|862.69|869.69|867.89|869.94|868.14|859.78|857.98|0
1741799700000|2025-03-12 17:15:00|869.44|867.64|868.32|866.52|871.18|869.38|863|861.2|0
1741800000000|2025-03-12 17:20:00|868.7|866.9|874.73|872.93|876.22|874.42|867.46|865.66|0
1741800300000|2025-03-12 17:25:00|874.49|872.69|878.7|876.9|878.95|877.15|871.01|869.21|0
1741800600000|2025-03-12 17:30:00|878.45|876.65|876.22|874.42|882.17|880.37|873.99|872.19|0
1741800900000|2025-03-12 17:35:00|876.83|875.03|874.6|872.8|880.93|879.13|873.74|871.94|0
1741801200000|2025-03-12 17:40:00|874.98|873.18|871.51|869.71|877.95|876.15|871.51|869.71|0
1741801500000|2025-03-12 17:45:00|871.26|869.46|868.03|866.23|877.21|875.41|868.03|866.23|0
1741801800000|2025-03-12 17:50:00|868.28|866.48|858.56|856.76|869.77|867.97|857.07|855.27|0
1741802100000|2025-03-12 17:55:00|858.31|856.51|843.89|842.09|859.05|857.25|843.89|842.09|0
1741802400000|2025-03-12 18:00:00|844.38|842.58|852.3|850.5|859.5|857.7|843.89|842.09|0
1741802700000|2025-03-12 18:05:00|851.06|849.26|849.31|847.51|852.29|850.49|845.35|843.55|0
1741803000000|2025-03-12 18:10:00|851.04|849.24|858.48|856.68|860.22|858.42|850.8|849|0
1741803300000|2025-03-12 18:15:00|857.74|855.94|861.35|859.55|861.6|859.8|856|854.2|0
1741803600000|2025-03-12 18:20:00|862.47|860.67|860.48|858.68|864.21|862.41|856.14|854.34|0
1741803900000|2025-03-12 18:25:00|860.98|859.18|866.44|864.64|866.68|864.88|858.5|856.7|0
1741804200000|2025-03-12 18:30:00|867.05|865.25|869.66|867.86|870.16|868.36|863.46|861.66|0
1741804500000|2025-03-12 18:35:00|869.91|868.11|868.42|866.62|870.65|868.85|864.95|863.15|0
1741804800000|2025-03-12 18:40:00|868.91|867.11|876.33|874.53|877.32|875.52|868.54|866.74|0
1741805100000|2025-03-12 18:45:00|875.83|874.03|880.55|878.75|883.28|881.48|874.59|872.79|0
1741805400000|2025-03-12 18:50:00|880.05|878.25|875.08|873.28|880.3|878.5|871.36|869.56|0
1741805700000|2025-03-12 18:55:00|873.59|871.79|876.82|875.02|879.55|877.75|868.63|866.83|0
1741806000000|2025-03-12 19:00:00|876.32|874.52|871.2|869.4|876.32|874.52|863.92|862.12|0
1741806300000|2025-03-12 19:05:00|870.84|869.04|870.84|869.04|872.08|870.28|865.87|864.07|0
1741806600000|2025-03-12 19:10:00|869.84|868.04|865.87|864.07|872.32|870.52|865.87|864.07|0
1741806900000|2025-03-12 19:15:00|865.62|863.82|868.1|866.3|869.46|867.66|859.17|857.37|0
1741807200000|2025-03-12 19:20:00|867.61|865.81|858.62|856.82|869.34|867.54|854.71|852.91|0
1741807500000|2025-03-12 19:25:00|859.37|857.57|860.61|858.81|865.57|863.77|859.37|857.57|0
1741807800000|2025-03-12 19:30:00|860.85|859.05|859.12|857.32|867.06|865.26|857.63|855.83|0
1741808100000|2025-03-12 19:35:00|858.37|856.57|855.39|853.59|859.86|858.06|849.19|847.39|0
1741808400000|2025-03-12 19:40:00|856.26|854.46|857.12|855.32|858.12|856.32|849.19|847.39|0
1741808700000|2025-03-12 19:45:00|857.37|855.57|860.35|858.55|860.6|858.8|852.66|850.86|0
1741809000000|2025-03-12 19:50:00|855.39|853.59|858.73|856.93|859.85|858.05|846.7|844.9|0
1741809300000|2025-03-12 19:55:00|862.09|860.29|853.67|851.87|864.07|862.27|853.67|851.87|0
1741809600000|2025-03-12 20:00:00|853.17|851.37|852.18|850.38|854.66|852.86|849.95|848.15|0
1741809900000|2025-03-12 20:05:00|851.93|850.13|849.95|848.15|853.92|852.12|847.22|845.42|0
1741810200000|2025-03-12 20:10:00|850.19|848.39|847.71|845.91|852.43|850.63|846.97|845.17|0
1741810500000|2025-03-12 20:15:00|847.96|846.16|849.45|847.65|850.19|848.39|847.71|845.91|0
1741810800000|2025-03-12 20:20:00|849.7|847.9|850.19|848.39|850.69|848.89|848.21|846.41|0
1741811100000|2025-03-12 20:25:00|850.06|848.26|849.89|848.09|850.63|848.83|849.39|847.59|0
1741811400000|2025-03-12 20:30:00|850.14|848.34|849.89|848.09|852.12|850.32|849.39|847.59|0
1741811700000|2025-03-12 20:35:00|850.01|848.21|848.65|846.85|850.14|848.34|848.02|846.22|0
1741812000000|2025-03-12 20:40:00|848.89|847.09|847.41|845.61|849.14|847.34|845.67|843.87|0
1741812300000|2025-03-12 20:45:00|847.16|845.36|848.15|846.35|848.65|846.85|846.66|844.86|0
1741812600000|2025-03-12 20:50:00|848.4|846.6|846.66|844.86|849.14|847.34|846.41|844.61|0
1741812900000|2025-03-12 20:55:00|847.2|844.32|849.05|846.17|849.05|846.17|847.2|844.32|0
1741813200000|2025-03-12 21:00:00|848.99|846.11|849.57|846.69|849.57|846.69|848.92|846.04|0
1741813500000|2025-03-12 21:05:00|849.53|846.65|849.53|846.65|849.79|846.91|849.14|846.26|0
1741813800000|2025-03-12 21:10:00|849.39|846.51|849.68|846.8|849.89|847.01|849.31|846.43|0
1741814100000|2025-03-12 21:15:00|850.04|847.16|849.82|846.94|850.04|847.16|849.75|846.87|0
1741814400000|2025-03-12 21:20:00|849.74|846.86|849.57|846.69|850.04|847.16|849.24|846.36|0
1741814700000|2025-03-12 21:25:00|849.6|846.72|849.52|846.64|849.82|846.94|849.31|846.43|0
1741815000000|2025-03-12 21:30:00|849.85|846.97|849.85|846.97|849.89|847.01|849.82|846.94|0
1741815300000|2025-03-12 21:35:00|850|847.12|850.33|847.45|850.44|847.56|849.89|847.01|0
1741815600000|2025-03-12 21:40:00|850.44|847.56|849.89|847.01|850.65|847.77|849.85|846.97|0
1741815900000|2025-03-12 21:45:00|850.04|847.16|850.25|847.37|850.35|847.47|849.82|846.94|0
1741816200000|2025-03-12 21:50:00|850.22|847.34|850.21|847.33|850.39|847.51|849.63|846.75|0
1741816500000|2025-03-12 21:55:00|850.28|847.4|849.63|846.75|850.39|847.51|849.23|846.35|0
1741816800000|2025-03-12 22:00:00|849.79|846.91|852.15|849.27|852.89|850.01|847.19|844.31|0
1741817100000|2025-03-12 22:05:00|851.9|849.02|851.03|848.15|852.27|849.39|850.16|847.28|0
1741817400000|2025-03-12 22:10:00|850.91|848.03|854.63|851.75|855.37|852.49|850.16|847.28|0
1741817700000|2025-03-12 22:15:00|854.88|852|858.35|855.47|858.72|855.84|854.88|852|0
1741818000000|2025-03-12 22:20:00|858.97|856.09|859.59|856.71|862.08|859.2|858.47|855.59|0
1741818300000|2025-03-12 22:25:00|859.34|856.46|858.97|856.09|861.2|858.32|858.85|855.97|0
1741818600000|2025-03-12 22:30:00|859.09|856.21|855.87|852.99|860.09|857.21|855.62|852.74|0
1741818900000|2025-03-12 22:35:00|856.11|853.23|858.35|855.47|859.59|856.71|855.99|853.11|0
1741819200000|2025-03-12 22:40:00|858.47|855.59|859.46|856.58|859.59|856.71|858.1|855.22|0
1741819500000|2025-03-12 22:45:00|859.21|856.33|856.61|853.73|861.57|858.69|856.11|853.23|0
1741819800000|2025-03-12 22:50:00|856.48|853.6|856.97|854.09|857.85|854.97|855.73|852.85|0
1741820100000|2025-03-12 22:55:00|857.1|854.22|860.33|857.45|860.33|857.45|857.1|854.22|0
1741820400000|2025-03-12 23:00:00|860.95|858.07|865.05|862.17|866.29|863.41|859.83|856.95|0
1741820700000|2025-03-12 23:05:00|864.8|861.92|866.29|863.41|866.79|863.91|864.67|861.79|0
1741821000000|2025-03-12 23:10:00|866.41|863.53|865.05|862.17|867.15|864.27|864.55|861.67|0
1741821300000|2025-03-12 23:15:00|865.17|862.29|864.05|861.17|865.17|862.29|863.56|860.68|0
1741821600000|2025-03-12 23:20:00|864.17|861.29|864.05|861.17|866.04|863.16|864.05|861.17|0
1741821900000|2025-03-12 23:25:00|863.92|861.04|865.29|862.41|865.29|862.41|863.06|860.18|0
1741822200000|2025-03-12 23:30:00|865.04|862.16|869.51|866.63|869.76|866.88|864.17|861.29|0
1741822500000|2025-03-12 23:35:00|869.63|866.75|865.41|862.53|869.76|866.88|864.79|861.91|0
1741822800000|2025-03-12 23:40:00|865.79|862.91|867.15|864.27|868.14|865.26|865.29|862.41|0
1741823100000|2025-03-12 23:45:00|867.03|864.15|868.89|866.01|869.14|866.26|866.53|863.65|0
1741823400000|2025-03-12 23:50:00|868.77|865.89|872|869.12|872.24|869.36|868.64|865.76|0
1741823700000|2025-03-12 23:55:00|871.75|868.87|871.75|868.87|872.24|869.36|869.76|866.88|0
1741824000000|2025-03-13 00:00:00|871.5|868.62|871.37|868.49|873.73|870.85|871|868.12|0
1741824300000|2025-03-13 00:05:00|871.25|868.37|872.74|869.86|873.98|871.1|871|868.12|0
1741824600000|2025-03-13 00:10:00|872.86|869.98|872.24|869.36|873.73|870.85|871.5|868.62|0
1741824900000|2025-03-13 00:15:00|871.99|869.11|869.22|867.42|871.99|869.4|868.84|867.04|0
1741825200000|2025-03-13 00:20:00|868.97|867.17|869.22|867.42|870.21|868.41|868.47|866.67|0
1741825500000|2025-03-13 00:25:00|869.09|867.29|867.23|865.43|870.46|868.66|867.23|865.43|0
1741825800000|2025-03-13 00:30:00|866.98|865.18|865.98|864.18|867.72|865.92|865.24|863.44|0
1741826100000|2025-03-13 00:35:00|866.23|864.43|864.99|863.19|866.48|864.68|864|862.2|0
1741826400000|2025-03-13 00:40:00|864.74|862.94|864.49|862.69|865.49|863.69|864.24|862.44|0
1741826700000|2025-03-13 00:45:00|864.61|862.81|863.62|861.82|864.61|862.81|861.26|859.46|0
1741827000000|2025-03-13 00:50:00|863.5|861.7|864.99|863.19|865.11|863.31|860.77|858.97|0
1741827300000|2025-03-13 00:55:00|865.24|863.44|861.76|859.96|865.98|864.18|861.51|859.71|0
1741827600000|2025-03-13 01:00:00|861.51|859.71|859.77|857.97|863.99|862.19|859.52|857.72|0
1741827900000|2025-03-13 01:05:00|859.27|857.47|858.53|856.73|860.76|858.96|858.15|856.35|0
1741828200000|2025-03-13 01:10:00|858.28|856.48|860.38|858.58|860.76|858.96|858.28|856.48|0
1741828500000|2025-03-13 01:15:00|860.27|858.47|862.25|860.45|862.75|860.95|859.77|857.97|0
1741828800000|2025-03-13 01:20:00|862|860.2|861.62|859.82|863.36|861.56|860.51|858.71|0
1741829100000|2025-03-13 01:25:00|861.38|859.58|861.01|859.21|862|860.2|860.26|858.46|0
1741829400000|2025-03-13 01:30:00|860.63|858.83|857.78|855.98|861.13|859.33|856.54|854.74|0
1741829700000|2025-03-13 01:35:00|858.03|856.23|856.54|854.74|858.03|856.23|854.55|852.75|0
1741830000000|2025-03-13 01:40:00|856.78|854.98|858.27|856.47|858.52|856.72|855.79|853.99|0
1741830300000|2025-03-13 01:45:00|858.03|856.23|857.53|855.73|858.52|856.72|856.41|854.61|0
1741830600000|2025-03-13 01:50:00|857.78|855.98|861.12|859.32|861.25|859.45|857.28|855.48|0
1741830900000|2025-03-13 01:55:00|861|859.2|862.74|860.94|863.49|861.69|861|859.2|0
1741831200000|2025-03-13 02:00:00|862.49|860.69|861.5|859.7|862.49|860.69|861.25|859.45|0
1741831500000|2025-03-13 02:05:00|861.62|859.82|862|860.2|862.49|860.69|861.25|859.45|0
1741831800000|2025-03-13 02:10:00|861.75|859.95|862.36|860.56|863.49|861.69|861.75|859.95|0
1741832100000|2025-03-13 02:15:00|862.49|860.69|859.26|857.46|863.48|861.68|859.26|857.46|0
1741832400000|2025-03-13 02:20:00|859.01|857.21|857.52|855.72|859.63|857.83|857.03|855.23|0
1741832700000|2025-03-13 02:25:00|857.03|855.23|857.52|855.72|857.77|855.97|856.78|854.98|0
1741833000000|2025-03-13 02:30:00|857.27|855.47|857.02|855.22|857.52|855.72|855.78|853.98|0
1741833300000|2025-03-13 02:35:00|856.78|854.98|857.27|855.47|858.02|856.22|856.4|854.6|0
1741833600000|2025-03-13 02:40:00|857.39|855.59|857.02|855.22|858.02|856.22|856.28|854.48|0
1741833900000|2025-03-13 02:45:00|857.14|855.34|856.28|854.48|857.77|855.97|856.03|854.23|0
1741834200000|2025-03-13 02:50:00|855.78|853.98|855.28|853.48|856.64|854.84|855.28|853.48|0
1741834500000|2025-03-13 02:55:00|855.53|853.73|854.04|852.24|855.53|853.73|853.29|851.49|0
1741834800000|2025-03-13 03:00:00|853.91|852.11|852.3|850.5|854.29|852.49|851.56|849.76|0
1741835100000|2025-03-13 03:05:00|852.05|850.25|849.82|848.02|853.29|851.49|848.45|846.65|0
1741835400000|2025-03-13 03:10:00|850.06|848.26|851.06|849.26|852.05|850.25|849.69|847.89|0
1741835700000|2025-03-13 03:15:00|851.18|849.38|850.81|849.01|851.8|850|850.18|848.38|0
1741836000000|2025-03-13 03:20:00|851.06|849.26|851.05|849.25|852.3|850.5|850.18|848.38|0
1741836300000|2025-03-13 03:25:00|850.81|849.01|847.33|845.53|851.3|849.5|846.83|845.03|0
1741836600000|2025-03-13 03:30:00|847.08|845.28|844.63|842.83|847.83|846.03|844.1|842.3|0
1741836900000|2025-03-13 03:35:00|844.38|842.58|842.51|840.71|844.63|842.83|837.18|835.38|0
1741837200000|2025-03-13 03:40:00|842.64|840.84|842.64|840.84|843.38|841.58|841.65|839.85|0
1741837500000|2025-03-13 03:45:00|842.39|840.59|841.15|839.35|842.76|840.96|840.65|838.85|0
1741837800000|2025-03-13 03:50:00|841.27|839.47|841.15|839.35|842.14|840.34|839.91|838.11|0
1741838100000|2025-03-13 03:55:00|841.27|839.47|839.16|837.36|841.4|839.6|837.92|836.12|0
1741838400000|2025-03-13 04:00:00|839.03|837.23|840.77|838.97|841.15|839.35|838.29|836.49|0
1741838700000|2025-03-13 04:05:00|840.52|838.72|843.13|841.33|843.13|841.33|839.66|837.86|0
1741839000000|2025-03-13 04:10:00|842.88|841.08|842.38|840.58|843.87|842.07|842.26|840.46|0
1741839300000|2025-03-13 04:15:00|842.26|840.46|840.4|838.6|843.13|841.33|839.9|838.1|0
1741839600000|2025-03-13 04:20:00|840.52|838.72|840.89|839.09|841.64|839.84|839.65|837.85|0
1741839900000|2025-03-13 04:25:00|840.65|838.85|838.41|836.61|840.65|838.85|837.42|835.62|0
1741840200000|2025-03-13 04:30:00|838.16|836.36|833.2|831.4|838.28|836.48|832.46|830.66|0
1741840500000|2025-03-13 04:35:00|833.45|831.65|833.2|831.4|834.44|832.64|831.96|830.16|0
1741840800000|2025-03-13 04:40:00|832.95|831.15|833.45|831.65|833.45|831.65|828.24|826.44|0
1741841100000|2025-03-13 04:45:00|833.2|831.4|833.56|831.76|835.18|833.38|832.57|830.77|0
1741841400000|2025-03-13 04:50:00|833.69|831.89|833.44|831.64|834.19|832.39|830.96|829.16|0
1741841700000|2025-03-13 04:55:00|833.2|831.4|831.33|829.53|833.2|831.4|828.48|826.68|0
1741842000000|2025-03-13 05:00:00|831.46|829.66|831.46|829.66|832.95|831.15|829.22|827.42|0
1741842300000|2025-03-13 05:05:00|831.58|829.78|829.77|827.97|832.01|830.21|829.53|827.73|0
1741842600000|2025-03-13 05:10:00|829.89|828.09|830.52|828.72|831.76|829.96|828.78|826.98|0
1741842900000|2025-03-13 05:15:00|830.39|828.59|829.03|827.23|831.01|829.21|826.67|824.87|0
1741843200000|2025-03-13 05:20:00|829.15|827.35|834.23|832.43|834.23|832.43|828.78|826.98|0
1741843500000|2025-03-13 05:25:00|834.48|832.68|833.24|831.44|835.23|833.43|832.75|830.95|0
1741843800000|2025-03-13 05:30:00|833.74|831.94|824.31|822.51|833.74|831.94|824.31|822.51|0
1741844100000|2025-03-13 05:35:00|824.81|823.01|823.82|822.02|825.8|824|822.33|820.53|0
1741844400000|2025-03-13 05:40:00|823.57|821.77|826.29|824.49|826.54|824.74|822.82|821.02|0
1741844700000|2025-03-13 05:45:00|826.54|824.74|828.28|826.48|828.28|826.48|823.57|821.77|0
1741845000000|2025-03-13 05:50:00|828.52|826.72|827.04|825.24|828.64|826.84|826.29|824.49|0
1741845300000|2025-03-13 05:55:00|826.91|825.11|828.52|826.72|828.89|827.09|826.91|825.11|0
1741845600000|2025-03-13 06:00:00|828.64|826.84|826.04|824.24|830.26|828.46|825.3|823.5|0
1741845900000|2025-03-13 06:05:00|826.29|824.49|817.61|815.81|826.29|824.49|816.87|815.07|0
1741846200000|2025-03-13 06:10:00|818.11|816.31|822.81|821.01|824.05|822.25|818.11|816.31|0
1741846500000|2025-03-13 06:15:00|823.06|821.26|818.59|816.79|823.31|821.51|816.86|815.06|0
1741846800000|2025-03-13 06:20:00|818.84|817.04|814.99|813.19|819.83|818.03|814.63|812.83|0
1741847100000|2025-03-13 06:25:00|815.74|813.94|824.66|822.86|825.16|823.36|815.74|813.94|0
1741847400000|2025-03-13 06:30:00|824.54|822.74|825.04|823.24|827.27|825.47|822.06|820.26|0
1741847700000|2025-03-13 06:35:00|825.29|823.49|821.56|819.76|826.28|824.48|820.82|819.02|0
1741848000000|2025-03-13 06:40:00|821.32|819.52|824.04|822.24|825.04|823.24|821.32|819.52|0
1741848300000|2025-03-13 06:45:00|824.29|822.49|832.23|830.43|832.97|831.17|823.3|821.5|0
1741848600000|2025-03-13 06:50:00|832.35|830.55|832.72|830.92|835.57|833.77|831.35|829.55|0
1741848900000|2025-03-13 06:55:00|832.84|831.04|832.47|830.67|834.08|832.28|831.48|829.68|0
1741849200000|2025-03-13 07:00:00|832.97|831.17|832.28|830.48|835.2|833.4|831.23|829.43|0
1741849500000|2025-03-13 07:05:00|832.52|830.72|824.59|822.79|832.52|830.72|824.34|822.54|0
1741849800000|2025-03-13 07:10:00|824.96|823.16|826.44|824.64|826.94|825.14|822.85|821.05|0
1741850100000|2025-03-13 07:15:00|826.82|825.02|827.07|825.27|829.79|827.99|824.34|822.54|0
1741850400000|2025-03-13 07:20:00|827.31|825.51|833.26|831.46|835.99|834.19|827.31|825.51|0
1741850700000|2025-03-13 07:25:00|833.13|831.33|832.27|830.47|834.01|832.21|829.54|827.74|0
1741851000000|2025-03-13 07:30:00|832.77|830.97|830.29|828.49|834.5|832.7|830.04|828.24|0
1741851300000|2025-03-13 07:35:00|830.53|828.73|821.61|819.81|830.53|828.73|821.61|819.81|0
1741851600000|2025-03-13 07:40:00|821.85|820.05|820.48|818.68|825.57|823.77|820.12|818.32|0
1741851900000|2025-03-13 07:45:00|821.23|819.43|827.8|826|827.8|826|820.61|818.81|0
1741852200000|2025-03-13 07:50:00|827.55|825.75|816.65|814.85|827.67|825.87|816.15|814.35|0
1741852500000|2025-03-13 07:55:00|817.26|815.46|817.39|815.59|818.38|816.58|815.65|813.85|0
1741852800000|2025-03-13 08:00:00|817.88|816.08|822.1|820.3|824.58|822.78|815.41|813.61|0
1741853100000|2025-03-13 08:05:00|822.34|820.54|823.45|821.65|823.83|822.03|815.65|813.85|0
1741853400000|2025-03-13 08:10:00|822.21|820.41|819.37|817.57|824.94|823.14|818.87|817.07|0
1741853700000|2025-03-13 08:15:00|819.12|817.32|813.91|812.11|821.85|820.05|811.68|809.88|0
1741854000000|2025-03-13 08:20:00|813.17|811.37|819.24|817.44|821.1|819.3|813.17|811.37|0
1741854300000|2025-03-13 08:25:00|819.48|817.68|824.82|823.02|825.56|823.76|819.48|817.68|0
1741854600000|2025-03-13 08:30:00|825.07|823.27|824.57|822.77|826.8|825|822.83|821.03|0
1741854900000|2025-03-13 08:35:00|824.32|822.52|820.47|818.67|825.56|823.76|820.35|818.55|0
1741855200000|2025-03-13 08:40:00|820.6|818.8|824.32|822.52|825.18|823.38|819.11|817.31|0
1741855500000|2025-03-13 08:45:00|825.31|823.51|827.79|825.99|828.53|826.73|824.07|822.27|0
1741855800000|2025-03-13 08:50:00|827.66|825.86|827.04|825.24|830.27|828.47|826.3|824.5|0
1741856100000|2025-03-13 08:55:00|826.55|824.75|830.76|828.96|831.01|829.21|825.8|824|0
1741856400000|2025-03-13 09:00:00|830.51|828.71|826.3|824.5|832.25|830.45|826.3|824.5|0
1741856700000|2025-03-13 09:05:00|826.79|824.99|825.55|823.75|827.54|825.74|823.32|821.52|0
1741857000000|2025-03-13 09:10:00|825.8|824|834.23|832.43|834.6|832.8|825.8|824|0
1741857300000|2025-03-13 09:15:00|834.48|832.68|840.19|838.39|840.68|838.88|834.23|832.43|0
1741857600000|2025-03-13 09:20:00|839.94|838.14|842.42|840.62|844.16|842.36|839.81|838.01|0
1741857900000|2025-03-13 09:25:00|842.67|840.87|842.17|840.37|842.67|840.87|839.81|838.01|0
1741858200000|2025-03-13 09:30:00|841.67|839.87|842.91|841.11|845.15|843.35|841.67|839.87|0
1741858500000|2025-03-13 09:35:00|842.66|840.86|846.88|845.08|848.12|846.32|842.04|840.24|0
1741858800000|2025-03-13 09:40:00|847.13|845.33|849.36|847.56|849.61|847.81|845.89|844.09|0
1741859100000|2025-03-13 09:45:00|849.48|847.68|850.11|848.31|852.21|850.41|848.87|847.07|0
1741859400000|2025-03-13 09:50:00|849.73|847.93|851.6|849.8|852.59|850.79|849.73|847.93|0
1741859700000|2025-03-13 09:55:00|851.85|850.05|855.32|853.52|855.82|854.02|850.6|848.8|0
1741860000000|2025-03-13 10:00:00|855.82|854.02|854.82|853.02|858.55|856.75|854.58|852.78|0
1741860300000|2025-03-13 10:05:00|854.58|852.78|853.08|851.28|855.07|853.27|852.59|850.79|0
1741860600000|2025-03-13 10:10:00|852.84|851.04|856.56|854.76|856.56|854.76|852.84|851.04|0
1741860900000|2025-03-13 10:15:00|856.81|855.01|854.57|852.77|857.06|855.26|853.58|851.78|0
1741861200000|2025-03-13 10:20:00|854.32|852.52|856.43|854.63|856.56|854.76|854.08|852.28|0
1741861500000|2025-03-13 10:25:00|856.31|854.51|857.3|855.5|860.04|858.24|856.31|854.51|0
1741861800000|2025-03-13 10:30:00|857.55|855.75|856.18|854.38|858.66|856.86|856.18|854.38|0
1741862100000|2025-03-13 10:35:00|856.31|854.51|857.55|855.75|858.55|856.75|855.57|853.77|0
1741862400000|2025-03-13 10:40:00|857.8|856|859.04|857.24|859.54|857.74|856.81|855.01|0
1741862700000|2025-03-13 10:45:00|859.16|857.36|859.29|857.49|859.91|858.11|858.55|856.75|0
1741863000000|2025-03-13 10:50:00|859.16|857.36|853.08|851.28|859.16|857.36|852.34|850.54|0
1741863300000|2025-03-13 10:55:00|852.83|851.03|850.35|848.55|854.32|852.52|847.62|845.82|0
1741863600000|2025-03-13 11:00:00|850.6|848.8|848.36|846.56|853.33|851.53|847.49|845.69|0
1741863900000|2025-03-13 11:05:00|848.11|846.31|844.39|842.59|850.84|849.04|843.89|842.09|0
1741864200000|2025-03-13 11:10:00|844.88|843.08|847.07|845.27|848.31|846.51|844.88|843.08|0
1741864500000|2025-03-13 11:15:00|846.82|845.02|844.84|843.04|852.04|850.24|843.59|841.79|0
1741864800000|2025-03-13 11:20:00|844.59|842.79|842.85|841.05|844.59|842.79|841.86|840.06|0
1741865100000|2025-03-13 11:25:00|842.97|841.17|842.85|841.05|843.1|841.3|837.63|835.83|0
1741865400000|2025-03-13 11:30:00|842.6|840.8|844.09|842.29|846.82|845.02|842.1|840.3|0
1741865700000|2025-03-13 11:35:00|843.84|842.04|836.39|834.59|845.2|843.4|834.65|832.85|0
1741866000000|2025-03-13 11:40:00|836.89|835.09|834.9|833.1|839.49|837.69|834.4|832.6|0
1741866300000|2025-03-13 11:45:00|835.64|833.84|835.89|834.09|836.14|834.34|830.93|829.13|0
1741866600000|2025-03-13 11:50:00|835.64|833.84|842.35|840.55|842.35|840.55|835.64|833.84|0
1741866900000|2025-03-13 11:55:00|842.84|841.04|841.45|839.95|845.45|843.68|833.75|832.25|0
1741867200000|2025-03-13 12:00:00|841.95|840.45|834.99|833.49|841.95|840.45|831.27|829.77|0
1741867500000|2025-03-13 12:05:00|834.74|833.24|828.04|826.54|835.98|834.48|827.79|826.29|0
1741867800000|2025-03-13 12:10:00|827.79|826.29|827.29|825.79|831.02|829.52|826.3|824.8|0
1741868100000|2025-03-13 12:15:00|827.05|825.55|830.52|829.02|834.24|832.74|827.05|825.55|0
1741868400000|2025-03-13 12:20:00|830.02|828.52|835.98|834.48|836.48|834.98|828.04|826.54|0
1741868700000|2025-03-13 12:25:00|835.73|834.23|834.61|833.11|836.48|834.98|832.75|831.25|0
1741869000000|2025-03-13 12:30:00|834.99|833.49|844.69|843.19|851.63|850.13|834.99|833.49|0
1741869300000|2025-03-13 12:35:00|845.68|844.18|842.21|840.71|847.42|845.92|838.73|837.23|0
1741869600000|2025-03-13 12:40:00|842.95|841.45|842.57|841.07|847.17|845.67|841.46|839.96|0
1741869900000|2025-03-13 12:45:00|842.45|840.95|837.49|835.99|842.45|840.95|835.75|834.25|0
1741870200000|2025-03-13 12:50:00|837.98|836.48|841.33|839.83|844.94|843.44|837.49|835.99|0
1741870500000|2025-03-13 12:55:00|841.21|839.71|845.18|843.68|845.18|843.68|841.08|839.58|0
1741870800000|2025-03-13 13:00:00|846.05|844.55|852.14|850.64|852.63|851.13|846.05|844.55|0
1741871100000|2025-03-13 13:05:00|851.76|850.26|851.16|849.66|853.13|851.63|847.67|846.17|0
1741871400000|2025-03-13 13:10:00|850.91|849.41|845.2|843.7|850.91|849.41|844.95|843.45|0
1741871700000|2025-03-13 13:15:00|845.45|843.95|848.43|846.93|849.92|848.42|843.71|842.21|0
1741872000000|2025-03-13 13:20:00|848.05|846.55|850.16|848.66|851.16|849.66|845.69|844.19|0
1741872300000|2025-03-13 13:25:00|851.11|848.71|848.63|846.23|853.35|850.95|848.38|845.98|0
1741872600000|2025-03-13 13:30:00|848.18|846.68|846.64|845.14|848.18|846.68|836.75|835.25|0
1741872900000|2025-03-13 13:35:00|845.65|844.15|842.79|841.29|849.13|847.63|836.95|835.45|0
1741873200000|2025-03-13 13:40:00|843.66|842.16|835.09|833.59|850.12|848.62|834.34|832.84|0
1741873500000|2025-03-13 13:45:00|834.59|833.09|830.82|829.32|838.19|836.69|830.7|829.2|0
1741873800000|2025-03-13 13:50:00|830.45|828.95|818.53|817.03|833.43|831.93|816.8|815.3|0
1741874100000|2025-03-13 13:55:00|819.53|818.03|814.53|813.03|820.77|819.27|808.86|807.36|0
1741874400000|2025-03-13 14:00:00|812.05|810.55|820.14|818.34|824.36|822.56|808.83|807.33|0
1741874700000|2025-03-13 14:05:00|819.9|818.1|827.23|825.43|830.59|828.79|819.9|818.1|0
1741875000000|2025-03-13 14:10:00|827.86|826.06|839.28|837.48|839.53|837.73|823.14|821.34|0
1741875300000|2025-03-13 14:15:00|840.28|838.48|845.48|843.68|847.72|845.92|837.05|835.25|0
1741875600000|2025-03-13 14:20:00|844.99|843.19|847.47|845.67|847.72|845.92|838.52|836.72|0
1741875900000|2025-03-13 14:25:00|847.09|845.29|834.42|832.62|853.44|851.64|833.55|831.75|0
1741876200000|2025-03-13 14:30:00|835.79|833.99|835.27|833.47|845.73|843.93|833.92|832.12|0
1741876500000|2025-03-13 14:35:00|836.02|834.22|827.54|825.74|838.87|837.07|824.06|822.26|0
1741876800000|2025-03-13 14:40:00|827.04|825.24|827.79|825.99|828.78|826.98|821.33|819.53|0
1741877100000|2025-03-13 14:45:00|826.55|824.75|823.81|822.01|831.52|829.72|821.08|819.28|0
1741877400000|2025-03-13 14:50:00|823.32|821.52|830.27|828.47|836.73|834.93|823.32|821.52|0
1741877700000|2025-03-13 14:55:00|830.02|828.22|823.29|821.49|830.02|828.22|819.09|817.29|0
1741878000000|2025-03-13 15:00:00|826.03|824.23|829.5|827.7|830.75|828.95|826.03|824.23|0
1741878300000|2025-03-13 15:05:00|827.52|825.72|814.84|813.04|832.53|830.73|813.84|812.04|0
1741878600000|2025-03-13 15:10:00|815.83|814.03|813.35|811.55|818.81|817.01|810.12|808.32|0
1741878900000|2025-03-13 15:15:00|813.59|811.79|815.83|814.03|815.83|814.03|809.62|807.82|0
1741879200000|2025-03-13 15:20:00|814.59|812.79|814.29|812.49|815.08|813.28|809.37|807.57|0
1741879500000|2025-03-13 15:25:00|814.79|812.99|806.46|804.66|817.03|815.23|804.85|803.05|0
1741879800000|2025-03-13 15:30:00|805.85|804.05|806.84|805.04|811.06|809.26|804.23|802.43|0
1741880100000|2025-03-13 15:35:00|806.59|804.79|792.92|791.12|806.59|804.79|789.71|787.91|0
1741880400000|2025-03-13 15:40:00|793.67|791.87|806.33|804.53|812.54|810.74|788.7|786.9|0
1741880700000|2025-03-13 15:45:00|805.83|804.03|806.1|804.3|807.09|805.29|797.41|795.61|0
1741881000000|2025-03-13 15:50:00|805.11|803.31|793.06|791.26|805.6|803.8|792.44|790.64|0
1741881300000|2025-03-13 15:55:00|794.68|792.88|788.47|786.67|794.68|792.88|787.48|785.68|0
1741881600000|2025-03-13 16:00:00|789.46|787.66|796.16|794.36|798.15|796.35|786.24|784.44|0
1741881900000|2025-03-13 16:05:00|796.53|794.73|802.37|800.57|803.12|801.32|788.97|787.17|0
1741882200000|2025-03-13 16:10:00|801.38|799.58|793.18|791.38|802.37|800.57|792.93|791.13|0
1741882500000|2025-03-13 16:15:00|792.93|791.13|794.21|792.41|795.2|793.4|788.22|786.42|0
1741882800000|2025-03-13 16:20:00|793.71|791.91|789.74|787.94|796.44|794.64|788.99|787.19|0
1741883100000|2025-03-13 16:25:00|790.73|788.93|788.99|787.19|792.59|790.79|787.26|785.46|0
1741883400000|2025-03-13 16:30:00|788.25|786.45|802.15|800.35|802.64|800.84|786.63|784.83|0
1741883700000|2025-03-13 16:35:00|801.15|799.35|807.46|805.66|808.34|806.54|796.93|795.13|0
1741884000000|2025-03-13 16:40:00|808.59|806.79|794.93|793.13|808.84|807.04|793.94|792.14|0
1741884300000|2025-03-13 16:45:00|795.92|794.12|783.33|781.53|797.16|795.36|777.31|775.51|0
1741884600000|2025-03-13 16:50:00|783.83|782.03|785.19|783.39|793.5|791.7|780.36|778.56|0
1741884900000|2025-03-13 16:55:00|785.56|783.76|789.65|787.85|789.65|787.85|782.09|780.29|0
1741885200000|2025-03-13 17:00:00|789.53|787.73|792.03|790.23|792.28|790.48|783.85|782.05|0
1741885500000|2025-03-13 17:05:00|794.51|792.71|784.1|782.3|796.75|794.95|782.86|781.06|0
1741885800000|2025-03-13 17:10:00|783.97|782.17|779.01|777.21|784.84|783.04|776.41|774.61|0
1741886100000|2025-03-13 17:15:00|779.14|777.34|769.2|767.4|779.14|777.34|767.22|765.42|0
1741886400000|2025-03-13 17:20:00|770.19|768.39|772.42|770.62|777.38|775.58|768.95|767.15|0
1741886700000|2025-03-13 17:25:00|771.68|769.88|775.39|773.59|776.88|775.08|770.44|768.64|0
1741887000000|2025-03-13 17:30:00|773.41|771.61|767.46|765.66|775.64|773.84|766.97|765.17|0
1741887300000|2025-03-13 17:35:00|766.72|764.92|765.48|763.68|769.69|767.89|764.49|762.69|0
1741887600000|2025-03-13 17:40:00|766.22|764.42|764.24|762.44|770.19|768.39|763.74|761.94|0
1741887900000|2025-03-13 17:45:00|764.49|762.69|763.69|761.89|765.23|763.43|760.97|759.17|0
1741888200000|2025-03-13 17:50:00|762.95|761.15|772.12|770.32|772.37|770.57|762.95|761.15|0
1741888500000|2025-03-13 17:55:00|770.88|769.08|764.47|762.67|772.37|770.57|762.98|761.18|0
1741888800000|2025-03-13 18:00:00|763.23|761.43|777.61|775.81|780.08|778.28|763.23|761.43|0
1741889100000|2025-03-13 18:05:00|777.85|776.05|781.86|780.06|785.82|784.02|775.62|773.82|0
1741889400000|2025-03-13 18:10:00|781.36|779.56|792.02|790.22|794.75|792.95|780.86|779.06|0
1741889700000|2025-03-13 18:15:00|791.53|789.73|784.53|782.73|791.78|789.98|782.3|780.5|0
1741890000000|2025-03-13 18:20:00|782.55|780.75|789.74|787.94|790.74|788.94|782.55|780.75|0
1741890300000|2025-03-13 18:25:00|790.49|788.69|793.71|791.91|793.71|791.91|787.01|785.21|0
1741890600000|2025-03-13 18:30:00|794.08|792.28|793.96|792.16|800.17|798.37|788.75|786.95|0
1741890900000|2025-03-13 18:35:00|794.46|792.66|799.45|797.65|801.66|799.86|793.96|792.16|0
1741891200000|2025-03-13 18:40:00|798.71|796.91|803.61|801.81|804.91|803.11|796.97|795.17|0
1741891500000|2025-03-13 18:45:00|804.1|802.3|804.1|802.3|806.09|804.29|798.39|796.59|0
1741891800000|2025-03-13 18:50:00|804.35|802.55|797.89|796.09|805.59|803.79|792.18|790.38|0
1741892100000|2025-03-13 18:55:00|798.39|796.59|803.11|801.31|803.11|801.31|794.66|792.86|0
1741892400000|2025-03-13 19:00:00|801.62|799.82|798.14|796.34|809.07|807.27|797.15|795.35|0
1741892700000|2025-03-13 19:05:00|797.15|795.35|788.7|786.9|798.39|796.59|785.97|784.17|0
1741893000000|2025-03-13 19:10:00|787.46|785.66|791.93|790.13|794.91|793.11|786.72|784.92|0
1741893300000|2025-03-13 19:15:00|793.67|791.87|794.53|792.73|795.9|794.1|790.56|788.76|0
1741893600000|2025-03-13 19:20:00|794.16|792.36|788.95|787.15|794.16|792.36|788.21|786.41|0
1741893900000|2025-03-13 19:25:00|788.7|786.9|778.28|776.48|789.69|787.89|773.07|771.27|0
1741894200000|2025-03-13 19:30:00|776.29|774.49|781.87|780.07|783.61|781.81|773.32|771.52|0
1741894500000|2025-03-13 19:35:00|781.01|779.21|767.36|765.56|781.75|779.95|767.36|765.56|0
1741894800000|2025-03-13 19:40:00|767.61|765.81|774.17|772.37|775.55|773.75|767.61|765.81|0
1741895100000|2025-03-13 19:45:00|773.67|771.87|775.41|773.61|777.65|775.85|769.95|768.15|0
1741895400000|2025-03-13 19:50:00|770.94|769.14|772.43|770.63|774.42|772.62|765.23|763.43|0
1741895700000|2025-03-13 19:55:00|773.42|771.62|778.14|776.34|779.63|777.83|771.93|770.13|0
1741896000000|2025-03-13 20:00:00|779.88|778.08|789.32|787.52|789.32|787.52|778.39|776.59|0
1741896300000|2025-03-13 20:05:00|789.07|787.27|790.81|789.01|790.81|789.01|787.33|785.53|0
1741896600000|2025-03-13 20:10:00|789.57|787.77|794.04|792.24|794.53|792.73|789.57|787.77|0
1741896900000|2025-03-13 20:15:00|793.79|791.99|790.56|788.76|795.28|793.48|790.56|788.76|0
1741897200000|2025-03-13 20:20:00|790.81|789.01|792.3|790.5|792.55|790.75|789.32|787.52|0
1741897500000|2025-03-13 20:25:00|792.05|790.25|791.8|790|793.29|791.49|791.8|790|0
1741897800000|2025-03-13 20:30:00|792.05|790.25|790.56|788.76|793.04|791.24|790.31|788.51|0
1741898100000|2025-03-13 20:35:00|790.8|789|789.56|787.76|791.55|789.75|789.06|787.26|0
1741898400000|2025-03-13 20:40:00|789.81|788.01|788.32|786.52|789.81|788.01|787.82|786.02|0
1741898700000|2025-03-13 20:45:00|788.07|786.27|789.16|787.66|790.55|788.75|788.07|786.27|0
1741899000000|2025-03-13 20:50:00|789.03|787.53|789.66|788.16|790.4|788.9|788.91|787.41|0
1741899300000|2025-03-13 20:55:00|790.11|787.71|788.73|786.33|790.23|787.83|788.49|786.09|0
1741899600000|2025-03-13 21:00:00|788.96|786.56|787.87|785.47|788.96|786.56|786.87|784.47|0
1741899900000|2025-03-13 21:05:00|787.8|785.4|786.5|784.1|787.8|785.4|786.17|783.77|0
1741900200000|2025-03-13 21:10:00|786.72|784.32|784.65|782.25|786.82|784.42|784.47|782.07|0
1741900500000|2025-03-13 21:15:00|784.87|782.47|784.03|781.63|785.37|782.97|783.89|781.49|0
1741900800000|2025-03-13 21:20:00|784.14|781.74|784.18|781.78|784.72|782.32|783.89|781.49|0
1741901100000|2025-03-13 21:25:00|784.14|781.74|784|781.6|784.54|782.14|783.59|781.19|0
1741901400000|2025-03-13 21:30:00|784.25|781.85|785.59|783.19|785.62|783.22|784.25|781.85|0
1741901700000|2025-03-13 21:35:00|785.41|783.01|784.78|782.38|785.59|783.19|784.78|782.38|0
1741902000000|2025-03-13 21:40:00|785.08|782.68|785.22|782.82|785.33|782.93|784.78|782.38|0
1741902300000|2025-03-13 21:45:00|785.26|782.86|785.77|783.37|785.98|783.58|785.26|782.86|0
1741902600000|2025-03-13 21:50:00|785.8|783.4|785.94|783.54|786.2|783.8|785.59|783.19|0
1741902900000|2025-03-13 21:55:00|786.05|783.65|787.94|785.54|787.94|785.54|785.69|783.29|0
1741903200000|2025-03-13 22:00:00|790.22|787.82|792.58|790.18|793.45|791.05|790.22|787.82|0
1741903500000|2025-03-13 22:05:00|792.2|789.8|798.8|796.4|799.04|796.64|792.09|789.69|0
1741903800000|2025-03-13 22:10:00|799.04|796.64|801.53|799.13|802.4|800|797.8|795.4|0
1741904100000|2025-03-13 22:15:00|801.65|799.25|798.05|795.65|802.03|799.63|796.81|794.41|0
1741904400000|2025-03-13 22:20:00|797.8|795.4|795.31|792.91|798.79|796.39|794.94|792.54|0
1741904700000|2025-03-13 22:25:00|795.56|793.16|798.3|795.9|798.3|795.9|794.32|791.92|0
1741905000000|2025-03-13 22:30:00|798.55|796.15|800.53|798.13|802.27|799.87|797.67|795.27|0
1741905300000|2025-03-13 22:35:00|801.03|798.63|804.51|802.11|804.76|802.36|800.53|798.13|0
1741905600000|2025-03-13 22:40:00|804.63|802.23|804.01|801.61|805.76|803.36|801.78|799.38|0
1741905900000|2025-03-13 22:45:00|803.52|801.12|804.51|802.11|804.76|802.36|803.14|800.74|0
1741906200000|2025-03-13 22:50:00|804.76|802.36|806.87|804.47|807.49|805.09|804.51|802.11|0
1741906500000|2025-03-13 22:55:00|807.12|804.72|803.51|801.11|807.74|805.34|802.27|799.87|0
1741906800000|2025-03-13 23:00:00|803.76|801.36|802.77|800.37|804.76|802.36|801.64|799.24|0
1741907100000|2025-03-13 23:05:00|802.89|800.49|807.24|804.84|807.49|805.09|802.27|799.87|0
1741907400000|2025-03-13 23:10:00|807|804.6|806.99|804.59|808.86|806.46|806.99|804.59|0
1741907700000|2025-03-13 23:15:00|806.75|804.35|804.51|802.11|806.75|804.35|802.52|800.12|0
1741908000000|2025-03-13 23:20:00|804.26|801.86|806.12|803.72|807.24|804.84|803.01|800.61|0
1741908300000|2025-03-13 23:25:00|806.25|803.85|805.12|802.72|806.99|804.59|805|802.6|0
1741908600000|2025-03-13 23:30:00|804.87|802.47|806.74|804.34|806.99|804.59|804.62|802.22|0
1741908900000|2025-03-13 23:35:00|806.49|804.09|802.02|799.62|806.49|804.09|801.14|798.74|0
1741909200000|2025-03-13 23:40:00|802.14|799.74|803.51|801.11|805.25|802.85|802.14|799.74|0
1741909500000|2025-03-13 23:45:00|803.76|801.36|805|802.6|805.25|802.85|802.88|800.48|0
1741909800000|2025-03-13 23:50:00|805.12|802.72|806|803.6|806.36|803.96|804.25|801.85|0
1741910100000|2025-03-13 23:55:00|806.24|803.84|803.51|801.11|806.74|804.34|803.38|800.98|0
1741910400000|2025-03-14 00:00:00|803.76|801.36|802.13|799.73|806.36|803.96|798.28|795.88|0
1741910700000|2025-03-14 00:05:00|802.26|799.86|805.5|803.1|806.49|804.09|802.26|799.86|0
1741911000000|2025-03-14 00:10:00|805.37|802.97|806.99|804.59|807.49|805.09|805.25|802.85|0
1741911300000|2025-03-14 00:15:00|806.24|803.84|807.03|805.53|808.03|806.53|804.55|803.05|0
1741911600000|2025-03-14 00:20:00|806.79|805.29|808.78|807.28|809.77|808.27|805.54|804.04|0
1741911900000|2025-03-14 00:25:00|809.27|807.77|807.53|806.03|810.52|809.02|806.78|805.28|0
1741912200000|2025-03-14 00:30:00|807.78|806.28|814.5|813|814.99|813.49|807.53|806.03|0
1741912500000|2025-03-14 00:35:00|814.75|813.25|815.61|814.11|815.99|814.49|812.76|811.26|0
1741912800000|2025-03-14 00:40:00|815.49|813.99|815.99|814.49|816.98|815.48|814|812.5|0
1741913100000|2025-03-14 00:45:00|815.74|814.24|814.99|813.49|815.74|814.24|813.75|812.25|0
1741913400000|2025-03-14 00:50:00|815.24|813.74|815.49|813.99|816.24|814.74|814.25|812.75|0
1741913700000|2025-03-14 00:55:00|815.24|813.74|812.01|810.51|815.49|813.99|811.76|810.26|0
1741914000000|2025-03-14 01:00:00|812.25|810.75|812.25|810.75|812.75|811.25|811.13|809.63|0
1741914300000|2025-03-14 01:05:00|812.01|810.51|812.5|811|813|811.5|810.02|808.52|0
1741914600000|2025-03-14 01:10:00|813|811.5|814.99|813.49|816.23|814.73|812.5|811|0
1741914900000|2025-03-14 01:15:00|815.49|813.99|811.51|810.01|815.49|813.99|810.76|809.26|0
1741915200000|2025-03-14 01:20:00|811.26|809.76|813.25|811.75|813.99|812.49|810.51|809.01|0
1741915500000|2025-03-14 01:25:00|813.5|812|812|810.5|813.5|812|811.51|810.01|0
1741915800000|2025-03-14 01:30:00|811.62|810.12|810.84|809.34|811.75|810.25|809.27|807.77|0
1741916100000|2025-03-14 01:35:00|811.33|809.83|812.2|810.7|813.07|811.57|811.08|809.58|0
1741916400000|2025-03-14 01:40:00|812.33|810.83|816.31|814.81|818.79|817.29|812.2|810.7|0
1741916700000|2025-03-14 01:45:00|816.06|814.56|814.81|813.31|816.8|815.3|814.07|812.57|0
1741917000000|2025-03-14 01:50:00|814.68|813.18|816.92|815.42|817.3|815.8|813.57|812.07|0
1741917300000|2025-03-14 01:55:00|817.05|815.55|812.08|810.58|817.05|815.55|811.83|810.33|0
1741917600000|2025-03-14 02:00:00|812.57|811.07|812.82|811.32|813.57|812.07|811.83|810.33|0
1741917900000|2025-03-14 02:05:00|813.07|811.57|813.07|811.57|815.06|813.56|812.57|811.07|0
1741918200000|2025-03-14 02:10:00|813.19|811.69|816.05|814.55|816.05|814.55|813.19|811.69|0
1741918500000|2025-03-14 02:15:00|816.3|814.8|815.67|814.17|816.55|815.05|814.56|813.06|0
1741918800000|2025-03-14 02:20:00|815.56|814.06|817.54|816.04|817.54|816.04|815.56|814.06|0
1741919100000|2025-03-14 02:25:00|817.3|815.8|815.92|814.42|817.3|815.8|815.55|814.05|0
1741919400000|2025-03-14 02:30:00|816.05|814.55|815.55|814.05|817.3|815.8|815.3|813.8|0
1741919700000|2025-03-14 02:35:00|815.8|814.3|816.05|814.55|817.41|815.91|814.81|813.31|0
1741920000000|2025-03-14 02:40:00|816.17|814.67|814.81|813.31|816.17|814.67|813.81|812.31|0
1741920300000|2025-03-14 02:45:00|814.93|813.43|814.81|813.31|815.8|814.3|814.06|812.56|0
1741920600000|2025-03-14 02:50:00|815.05|813.55|819.53|818.03|819.78|818.28|815.05|813.55|0
1741920900000|2025-03-14 02:55:00|819.28|817.78|818.54|817.04|819.28|817.78|818.04|816.54|0
1741921200000|2025-03-14 03:00:00|818.29|816.79|820.28|818.78|821.02|819.52|818.04|816.54|0
1741921500000|2025-03-14 03:05:00|820.53|819.03|819.03|817.53|821.77|820.27|818.9|817.4|0
1741921800000|2025-03-14 03:10:00|818.9|817.4|819.53|818.03|820.52|819.02|818.04|816.54|0
1741922100000|2025-03-14 03:15:00|819.78|818.28|822.02|820.52|822.51|821.01|819.78|818.28|0
1741922400000|2025-03-14 03:20:00|821.77|820.27|821.27|819.77|822.14|820.64|820.77|819.27|0
1741922700000|2025-03-14 03:25:00|821.02|819.52|821.02|819.52|822.26|820.76|820.77|819.27|0
1741923000000|2025-03-14 03:30:00|821.27|819.77|821.14|819.64|822.26|820.76|821.02|819.52|0
1741923300000|2025-03-14 03:35:00|821.27|819.77|821.27|819.77|821.77|820.27|820.52|819.02|0
1741923600000|2025-03-14 03:40:00|821.14|819.64|821.02|819.52|821.27|819.77|820.14|818.64|0
1741923900000|2025-03-14 03:45:00|821.14|819.64|820.52|819.02|821.14|819.64|819.53|818.03|0
1741924200000|2025-03-14 03:50:00|820.64|819.14|820.77|819.27|821.27|819.77|820.02|818.52|0
1741924500000|2025-03-14 03:55:00|821.02|819.52|820.52|819.02|821.02|819.52|819.28|817.78|0
1741924800000|2025-03-14 04:00:00|820.02|818.52|820.02|818.52|821.02|819.52|819.77|818.27|0
1741925100000|2025-03-14 04:05:00|819.77|818.27|820.02|818.52|820.39|818.89|819.03|817.53|0
1741925400000|2025-03-14 04:10:00|819.89|818.39|820.27|818.77|820.52|819.02|819.03|817.53|0
1741925700000|2025-03-14 04:15:00|820.52|819.02|820.27|818.77|821.26|819.76|820.02|818.52|0
1741926000000|2025-03-14 04:20:00|820.14|818.64|821.01|819.51|821.26|819.76|819.89|818.39|0
1741926300000|2025-03-14 04:25:00|821.26|819.76|817.53|816.03|821.26|819.76|817.28|815.78|0
1741926600000|2025-03-14 04:30:00|817.4|815.9|817.28|815.78|818.77|817.27|817.03|815.53|0
1741926900000|2025-03-14 04:35:00|817.4|815.9|816.29|814.79|817.78|816.28|816.16|814.66|0
1741927200000|2025-03-14 04:40:00|816.53|815.03|818.28|816.78|818.77|817.27|816.53|815.03|0
1741927500000|2025-03-14 04:45:00|818.39|816.89|818.03|816.53|819.52|818.02|817.53|816.03|0
1741927800000|2025-03-14 04:50:00|818.15|816.65|818.52|817.02|819.27|817.77|818.03|816.53|0
1741928100000|2025-03-14 04:55:00|818.64|817.14|819.39|817.89|819.39|817.89|818.52|817.02|0
1741928400000|2025-03-14 05:00:00|819.27|817.77|820.01|818.51|820.26|818.76|819.02|817.52|0
1741928700000|2025-03-14 05:05:00|819.77|818.27|819.52|818.02|820.51|819.01|819.02|817.52|0
1741929000000|2025-03-14 05:10:00|820.01|818.51|821.26|819.76|821.51|820.01|819.52|818.02|0
1741929300000|2025-03-14 05:15:00|821.76|820.26|822.75|821.25|822.75|821.25|821.51|820.01|0
1741929600000|2025-03-14 05:20:00|822.5|821|816.53|815.03|822.75|821.25|816.53|815.03|0
1741929900000|2025-03-14 05:25:00|817.03|815.53|816.78|815.28|819.27|817.77|816.78|815.28|0
1741930200000|2025-03-14 05:30:00|817.03|815.53|815.28|813.78|817.03|815.53|815.04|813.54|0
1741930500000|2025-03-14 05:35:00|815.53|814.03|814.29|812.79|815.78|814.28|814.29|812.79|0
1741930800000|2025-03-14 05:40:00|814.54|813.04|814.79|813.29|815.78|814.28|814.54|813.04|0
1741931100000|2025-03-14 05:45:00|815.03|813.53|814.54|813.04|815.4|813.9|813.79|812.29|0
1741931400000|2025-03-14 05:50:00|814.29|812.79|814.29|812.79|814.66|813.16|814.04|812.54|0
1741931700000|2025-03-14 05:55:00|814.04|812.54|813.04|811.54|814.78|813.28|812.05|810.55|0
1741932000000|2025-03-14 06:00:00|812.54|811.04|810.06|808.56|813.79|812.29|810.06|808.56|0
1741932300000|2025-03-14 06:05:00|809.81|808.31|811.8|810.3|812.05|810.55|809.06|807.56|0
1741932600000|2025-03-14 06:10:00|811.05|809.55|811.05|809.55|811.3|809.8|809.06|807.56|0
1741932900000|2025-03-14 06:15:00|811.3|809.8|810.3|808.8|811.8|810.3|810.05|808.55|0
1741933200000|2025-03-14 06:20:00|810.55|809.05|810.55|809.05|810.8|809.3|809.56|808.06|0
1741933500000|2025-03-14 06:25:00|810.42|808.92|810.05|808.55|811.17|809.67|809.56|808.06|0
1741933800000|2025-03-14 06:30:00|809.56|808.06|808.06|806.56|811.3|809.8|807.07|805.57|0
1741934100000|2025-03-14 06:35:00|807.81|806.31|811.54|810.04|812.04|810.54|807.81|806.31|0
1741934400000|2025-03-14 06:40:00|811.79|810.29|813.29|811.79|813.78|812.28|811.54|810.04|0
1741934700000|2025-03-14 06:45:00|813.04|811.54|813.29|811.79|815.28|813.78|812.79|811.29|0
1741935000000|2025-03-14 06:50:00|813.53|812.03|813.78|812.28|813.78|812.28|812.04|810.54|0
1741935300000|2025-03-14 06:55:00|813.53|812.03|813.53|812.03|814.53|813.03|812.54|811.04|0
1741935600000|2025-03-14 07:00:00|813.4|811.9|808.31|806.81|813.53|812.03|807.06|805.56|0
1741935900000|2025-03-14 07:05:00|808.56|807.06|806.32|804.82|809.05|807.55|805.32|803.82|0
1741936200000|2025-03-14 07:10:00|805.69|804.19|806.81|805.31|806.81|805.31|804.2|802.7|0
1741936500000|2025-03-14 07:15:00|807.18|805.68|807.31|805.81|807.81|806.31|805.57|804.07|0
1741936800000|2025-03-14 07:20:00|807.56|806.06|808.06|806.56|808.92|807.42|806.81|805.31|0
1741937100000|2025-03-14 07:25:00|808.31|806.81|807.81|806.31|809.8|808.3|807.56|806.06|0
1741937400000|2025-03-14 07:30:00|807.31|805.81|803.83|802.33|807.81|806.31|803.58|802.08|0
1741937700000|2025-03-14 07:35:00|803.95|802.45|807.06|805.56|807.06|805.56|803.95|802.45|0
1741938000000|2025-03-14 07:40:00|807.43|805.93|811.54|810.04|811.54|810.04|807.06|805.56|0
1741938300000|2025-03-14 07:45:00|811.04|809.54|811.41|809.91|814.27|812.77|810.79|809.29|0
1741938600000|2025-03-14 07:50:00|811.54|810.04|811.16|809.66|811.54|810.04|807.68|806.18|0
1741938900000|2025-03-14 07:55:00|811.29|809.79|807.18|805.68|811.29|809.79|806.06|804.56|0
1741939200000|2025-03-14 08:00:00|807.55|806.05|806.81|805.31|808.92|807.42|803.57|802.07|0
1741939500000|2025-03-14 08:05:00|806.56|805.06|809.05|807.55|809.66|808.16|806.31|804.81|0
1741939800000|2025-03-14 08:10:00|808.67|807.17|812.28|810.78|812.53|811.03|807.06|805.56|0
1741940100000|2025-03-14 08:15:00|811.78|810.28|813.03|811.53|814.77|813.27|811.04|809.54|0
1741940400000|2025-03-14 08:20:00|813.28|811.78|816.26|814.76|817.75|816.25|813.03|811.53|0
1741940700000|2025-03-14 08:25:00|816.51|815.01|820.11|818.61|822.11|820.61|815.76|814.26|0
1741941000000|2025-03-14 08:30:00|819.99|818.49|815.02|813.52|821.74|820.24|815.02|813.52|0
1741941300000|2025-03-14 08:35:00|814.89|813.39|816.26|814.76|816.76|815.26|813.77|812.27|0
1741941600000|2025-03-14 08:40:00|816.13|814.63|817.5|816|817.87|816.37|814.39|812.89|0
1741941900000|2025-03-14 08:45:00|817.25|815.75|819.99|818.49|820.24|818.74|817.25|815.75|0
1741942200000|2025-03-14 08:50:00|820.49|818.99|818|816.5|820.49|818.99|815.51|814.01|0
1741942500000|2025-03-14 08:55:00|817.26|815.76|817.62|816.12|818.75|817.25|816.26|814.76|0
1741942800000|2025-03-14 09:00:00|818.25|816.75|819.5|818|820.24|818.74|818|816.5|0
1741943100000|2025-03-14 09:05:00|819.74|818.24|821.61|820.11|822.98|821.48|819.25|817.75|0
1741943400000|2025-03-14 09:10:00|821.74|820.24|819.86|818.36|821.74|820.24|818.5|817|0
1741943700000|2025-03-14 09:15:00|819.99|818.49|822.48|820.98|822.48|820.98|819.25|817.75|0
1741944000000|2025-03-14 09:20:00|822.23|820.73|822.73|821.23|823.85|822.35|820.99|819.49|0
1741944300000|2025-03-14 09:25:00|822.85|821.35|820.49|818.99|823.97|822.47|819.49|817.99|0
1741944600000|2025-03-14 09:30:00|820.61|819.11|818.5|817|820.99|819.49|817.5|816|0
1741944900000|2025-03-14 09:35:00|818.75|817.25|819.49|817.99|820.74|819.24|817.5|816|0
1741945200000|2025-03-14 09:40:00|819.11|817.61|818.74|817.24|822.1|820.6|818.25|816.75|0
1741945500000|2025-03-14 09:45:00|818.86|817.36|819.99|818.49|820.24|818.74|817|815.5|0
1741945800000|2025-03-14 09:50:00|819.74|818.24|820.74|819.24|822.85|821.35|819.74|818.24|0
1741946100000|2025-03-14 09:55:00|820.24|818.74|819.61|818.11|820.24|818.74|818.74|817.24|0
1741946400000|2025-03-14 10:00:00|819.74|818.24|819.49|817.99|820.49|818.99|817.5|816|0
1741946700000|2025-03-14 10:05:00|819.36|817.86|820.24|818.74|820.98|819.48|818.24|816.74|0
1741947000000|2025-03-14 10:10:00|819.99|818.49|815.01|813.51|821.23|819.73|814.51|813.01|0
1741947300000|2025-03-14 10:15:00|815.26|813.76|816|814.5|817.25|815.75|813.51|812.01|0
1741947600000|2025-03-14 10:20:00|816.12|814.62|814.76|813.26|816.25|814.75|813.51|812.01|0
1741947900000|2025-03-14 10:25:00|815.01|813.51|815.26|813.76|816.25|814.75|815.01|813.51|0
1741948200000|2025-03-14 10:30:00|815.01|813.51|811.27|809.77|815.26|813.76|811.27|809.77|0
1741948500000|2025-03-14 10:35:00|810.89|809.39|814.01|812.51|815.01|813.51|809.15|807.65|0
1741948800000|2025-03-14 10:40:00|814.51|813.01|814.51|813.01|815.25|813.75|811.77|810.27|0
1741949100000|2025-03-14 10:45:00|814.76|813.26|822.22|820.72|822.47|820.97|814.01|812.51|0
1741949400000|2025-03-14 10:50:00|822.47|820.97|827.7|826.2|829.07|827.57|822.09|820.59|0
1741949700000|2025-03-14 10:55:00|828.2|826.7|823.34|821.84|828.2|826.7|822.97|821.47|0
1741950000000|2025-03-14 11:00:00|823.72|822.22|823.47|821.97|824.46|822.96|821.48|819.98|0
1741950300000|2025-03-14 11:05:00|823.72|822.22|821.48|819.98|825.96|824.46|819.73|818.23|0
1741950600000|2025-03-14 11:10:00|821.84|820.34|819.85|818.35|821.97|820.47|819.11|817.61|0
1741950900000|2025-03-14 11:15:00|819.73|818.23|815.5|814|820.73|819.23|815.25|813.75|0
1741951200000|2025-03-14 11:20:00|815.25|813.75|817.49|815.99|818.49|816.99|815.25|813.75|0
1741951500000|2025-03-14 11:25:00|817.61|816.11|819.98|818.48|820.23|818.73|816|814.5|0
1741951800000|2025-03-14 11:30:00|820.1|818.6|821.84|820.34|822.59|821.09|818.98|817.48|0
1741952100000|2025-03-14 11:35:00|821.72|820.22|824.46|822.96|824.58|823.08|820.73|819.23|0
1741952400000|2025-03-14 11:40:00|824.71|823.21|825.71|824.21|826.32|824.82|823.46|821.96|0
1741952700000|2025-03-14 11:45:00|825.46|823.96|829.19|827.69|829.44|827.94|824.71|823.21|0
1741953000000|2025-03-14 11:50:00|828.94|827.44|826.2|824.7|829.44|827.94|825.08|823.58|0
1741953300000|2025-03-14 11:55:00|826.45|824.95|825.95|824.45|828.44|826.94|825.7|824.2|0
1741953600000|2025-03-14 12:00:00|826.2|824.7|826.57|825.07|827.95|826.45|824.96|823.46|0
1741953900000|2025-03-14 12:05:00|826.95|825.45|827.32|825.82|829.44|827.94|826.2|824.7|0
1741954200000|2025-03-14 12:10:00|827.7|826.2|826.95|825.45|828.31|826.81|824.21|822.71|0
1741954500000|2025-03-14 12:15:00|827.2|825.7|828.94|827.44|829.19|827.69|826.2|824.7|0
1741954800000|2025-03-14 12:20:00|829.06|827.56|834.17|832.67|834.17|832.67|829.06|827.56|0
1741955100000|2025-03-14 12:25:00|834.92|833.42|837.16|835.66|837.16|835.66|833.17|831.67|0
1741955400000|2025-03-14 12:30:00|836.66|835.16|836.16|834.66|838.16|836.66|834.04|832.54|0
1741955700000|2025-03-14 12:35:00|836.41|834.91|832.18|830.68|836.41|834.91|831.93|830.43|0
1741956000000|2025-03-14 12:40:00|831.8|830.3|829.69|828.19|834.04|832.54|828.94|827.44|0
1741956300000|2025-03-14 12:45:00|829.93|828.43|833.92|832.42|834.92|833.42|829.93|828.43|0
1741956600000|2025-03-14 12:50:00|833.67|832.17|832.18|830.68|834.29|832.79|832.18|830.68|0
1741956900000|2025-03-14 12:55:00|832.05|830.55|831.93|830.43|833.17|831.67|830.18|828.68|0
1741957200000|2025-03-14 13:00:00|831.68|830.18|832.67|831.17|833.04|831.54|828.69|827.19|0
1741957500000|2025-03-14 13:05:00|832.42|830.92|831.18|829.68|833.67|832.17|830.68|829.18|0
1741957800000|2025-03-14 13:10:00|830.93|829.43|827.94|826.44|831.43|829.93|827.69|826.19|0
1741958100000|2025-03-14 13:15:00|827.81|826.31|823.96|822.46|828.06|826.56|823.58|822.08|0
1741958400000|2025-03-14 13:20:00|823.71|822.21|826.94|825.44|827.44|825.94|823.71|822.21|0
1741958700000|2025-03-14 13:25:00|827.39|824.99|822.16|819.76|827.89|825.49|821.16|818.76|0
1741959000000|2025-03-14 13:30:00|823.2|821.7|827.19|825.69|829.3|827.8|819.22|817.72|0
1741959300000|2025-03-14 13:35:00|828.19|826.69|837.9|836.4|841.64|840.14|826.44|824.94|0
1741959600000|2025-03-14 13:40:00|839.39|837.89|842.87|841.37|843.6|842.1|837.65|836.15|0
1741959900000|2025-03-14 13:45:00|844.36|842.86|852.34|850.84|853.83|852.33|843.86|842.36|0
1741960200000|2025-03-14 13:50:00|852.83|851.33|856.82|855.32|857.82|856.32|847.85|846.35|0
1741960500000|2025-03-14 13:55:00|857.07|855.57|845.48|843.98|857.07|855.57|842.87|841.37|0
1741960800000|2025-03-14 14:00:00|838.26|836.76|839.27|837.47|841.51|839.71|821.2|819.7|0
1741961100000|2025-03-14 14:05:00|839.02|837.22|832.79|830.99|849.73|847.93|832.79|830.99|0
1741961400000|2025-03-14 14:10:00|832.41|830.61|828.28|826.48|837.51|835.71|824.06|822.26|0
1741961700000|2025-03-14 14:15:00|827.04|825.24|830.03|828.23|831.64|829.84|826.04|824.24|0
1741962000000|2025-03-14 14:20:00|829.28|827.48|836.01|834.21|837.25|835.45|820.31|818.51|0
1741962300000|2025-03-14 14:25:00|837.25|835.45|831.02|829.22|837.25|835.45|828.15|826.35|0
1741962600000|2025-03-14 14:30:00|830.52|828.72|837|835.2|839|837.2|830.27|828.47|0
1741962900000|2025-03-14 14:35:00|838|836.2|847.72|845.92|847.72|845.92|831.52|829.72|0
1741963200000|2025-03-14 14:40:00|846.72|844.92|847.69|845.89|849.22|847.42|840.46|838.66|0
1741963500000|2025-03-14 14:45:00|848.94|847.14|850.69|848.89|853.68|851.88|848.19|846.39|0
1741963800000|2025-03-14 14:50:00|850.94|849.14|851.44|849.64|856.18|854.38|850.94|849.14|0
1741964100000|2025-03-14 14:55:00|851.69|849.89|862.66|860.86|862.66|860.86|847.2|845.4|0
1741964400000|2025-03-14 15:00:00|864.16|862.36|866.16|864.36|869.9|868.1|864.16|862.36|0
1741964700000|2025-03-14 15:05:00|866.91|865.11|862.29|860.49|867.41|865.61|861.42|859.62|0
1741965000000|2025-03-14 15:10:00|862.17|860.37|864.17|862.37|867.66|865.86|861.18|859.38|0
1741965300000|2025-03-14 15:15:00|864.92|863.12|870.65|868.85|871.4|869.6|864.42|862.62|0
1741965600000|2025-03-14 15:20:00|870.9|869.1|874.14|872.34|875.14|873.34|870.65|868.85|0
1741965900000|2025-03-14 15:25:00|874.89|873.09|871.4|869.6|876.14|874.34|868.66|866.86|0
1741966200000|2025-03-14 15:30:00|871.9|870.1|877.01|875.21|879.63|877.83|871.9|870.1|0
1741966500000|2025-03-14 15:35:00|876.64|874.84|879.14|877.34|879.39|877.59|873.9|872.1|0
1741966800000|2025-03-14 15:40:00|878.39|876.59|884.13|882.33|884.13|882.33|877.89|876.09|0
1741967100000|2025-03-14 15:45:00|885.13|883.33|878.89|877.09|885.13|883.33|874.4|872.6|0
1741967400000|2025-03-14 15:50:00|879.14|877.34|879.14|877.34|879.39|877.59|873.52|871.72|0
1741967700000|2025-03-14 15:55:00|878.39|876.59|882.38|880.58|884.13|882.33|877.89|876.09|0
1741968000000|2025-03-14 16:00:00|882.63|880.83|876.9|875.1|883.13|881.33|876.9|875.1|0
1741968300000|2025-03-14 16:05:00|876.4|874.6|871.66|869.86|878.4|876.6|871.66|869.86|0
1741968600000|2025-03-14 16:10:00|872.16|870.36|869.16|867.36|873.66|871.86|867.17|865.37|0
1741968900000|2025-03-14 16:15:00|868.41|866.61|865.67|863.87|869.41|867.61|862.92|861.12|0
1741969200000|2025-03-14 16:20:00|866.17|864.37|871.15|869.35|873.4|871.6|865.42|863.62|0
1741969500000|2025-03-14 16:25:00|871.9|870.1|863.39|861.89|873.15|871.35|861.03|859.53|0
1741969800000|2025-03-14 16:30:00|863.27|861.77|867.51|866.01|867.51|866.01|861.53|860.03|0
1741970100000|2025-03-14 16:35:00|867.76|866.26|871.25|869.75|878.24|876.74|867.26|865.76|0
1741970400000|2025-03-14 16:40:00|872|870.5|877.36|875.86|878.49|876.99|872|870.5|0
1741970700000|2025-03-14 16:45:00|877.24|875.74|877.74|876.24|877.74|876.24|874|872.5|0
1741971000000|2025-03-14 16:50:00|878.24|876.74|883.48|881.98|885.23|883.73|877.74|876.24|0
1741971300000|2025-03-14 16:55:00|882.73|881.23|881.98|880.48|884.23|882.73|878.99|877.49|0
1741971600000|2025-03-14 17:00:00|879.24|877.74|881.23|879.73|888.72|887.22|879.24|877.74|0
1741971900000|2025-03-14 17:05:00|881.11|879.61|884.73|883.23|887.34|885.84|879.74|878.24|0
1741972200000|2025-03-14 17:10:00|885.23|883.73|879.99|878.49|885.23|883.73|878.74|877.24|0
1741972500000|2025-03-14 17:15:00|879.74|878.24|878.49|876.99|884.73|883.23|877.49|875.99|0
1741972800000|2025-03-14 17:20:00|877.99|876.49|877.74|876.24|883.23|881.73|877.24|875.74|0
1741973100000|2025-03-14 17:25:00|878.36|876.86|875.5|874|881.24|879.74|873.25|871.75|0
1741973400000|2025-03-14 17:30:00|876.5|875|872.75|871.25|879.99|878.49|871.26|869.76|0
1741973700000|2025-03-14 17:35:00|873|871.5|875.5|874|876.99|875.49|868.51|867.01|0
1741974000000|2025-03-14 17:40:00|875.25|873.75|869.01|867.51|876|874.5|868.51|867.01|0
1741974300000|2025-03-14 17:45:00|868.26|866.76|868.26|866.76|870.01|868.51|866.02|864.52|0
1741974600000|2025-03-14 17:50:00|869.01|867.51|873.75|872.25|875|873.5|868.26|866.76|0
1741974900000|2025-03-14 17:55:00|873.25|871.75|867.27|865.77|874.25|872.75|866.27|864.77|0
1741975200000|2025-03-14 18:00:00|867.76|866.26|875.25|873.75|875.75|874.25|867.52|866.02|0
1741975500000|2025-03-14 18:05:00|875|873.5|874.5|873|878.24|876.74|872.5|871|0
1741975800000|2025-03-14 18:10:00|873.75|872.25|868.51|867.01|876.25|874.75|867.52|866.02|0
1741976100000|2025-03-14 18:15:00|868.63|867.13|868.26|866.76|870.51|869.01|866.02|864.52|0
1741976400000|2025-03-14 18:20:00|867.76|866.26|864.52|863.02|869.51|868.01|863.27|861.77|0
1741976700000|2025-03-14 18:25:00|864.02|862.52|867.52|866.02|870.52|869.02|864.02|862.52|0
1741977000000|2025-03-14 18:30:00|868.27|866.77|876.5|875|876.75|875.25|868.27|866.77|0
1741977300000|2025-03-14 18:35:00|876.25|874.75|882.74|881.24|882.99|881.49|873.88|872.38|0
1741977600000|2025-03-14 18:40:00|882.49|880.99|881.24|879.74|883.49|881.99|877.25|875.75|0
1741977900000|2025-03-14 18:45:00|881.49|879.99|881.74|880.24|885.73|884.23|880.49|878.99|0
1741978200000|2025-03-14 18:50:00|882.24|880.74|879.5|878|883.24|881.74|877.75|876.25|0
1741978500000|2025-03-14 18:55:00|878.5|877|879.01|877.51|880.51|879.01|873.51|872.01|0
1741978800000|2025-03-14 19:00:00|878.26|876.76|882.25|880.75|882.25|880.75|875.64|874.14|0
1741979100000|2025-03-14 19:05:00|882|880.5|884.22|882.72|885.72|884.22|881.01|879.51|0
1741979400000|2025-03-14 19:10:00|884.47|882.97|887.97|886.47|888.47|886.97|882.23|880.73|0
1741979700000|2025-03-14 19:15:00|887.72|886.22|883.73|882.23|887.97|886.47|882.48|880.98|0
1741980000000|2025-03-14 19:20:00|883.48|881.98|882.73|881.23|885.72|884.22|878.99|877.49|0
1741980300000|2025-03-14 19:25:00|883.23|881.73|878.98|877.48|884.72|883.22|878.23|876.73|0
1741980600000|2025-03-14 19:30:00|879.23|877.73|881.72|880.22|883.72|882.22|879.23|877.73|0
1741980900000|2025-03-14 19:35:00|880.73|879.23|877.48|875.98|882.09|880.59|876.73|875.23|0
1741981200000|2025-03-14 19:40:00|876.48|874.98|880.23|878.73|880.73|879.23|874.74|873.24|0
1741981500000|2025-03-14 19:45:00|879.98|878.48|885.84|884.34|886.22|884.72|878.23|876.73|0
1741981800000|2025-03-14 19:50:00|885.97|884.47|894.7|893.2|895.95|894.45|878.73|877.23|0
1741982100000|2025-03-14 19:55:00|895.95|894.45|888.71|887.21|898.69|897.19|888.71|887.21|0
1741982400000|2025-03-14 20:00:00|888.21|886.71|880.98|879.48|888.21|886.71|878.48|876.98|0
1741982700000|2025-03-14 20:05:00|881.48|879.98|878.98|877.48|882.22|880.72|878.23|876.73|0
1741983000000|2025-03-14 20:10:00|878.73|877.23|876.49|874.99|879.98|878.48|875.86|874.36|0
1742170500000|2025-03-17 00:15:00|857.19|855.69|857.44|855.94|858.19|856.69|856.44|854.94|0
1742170800000|2025-03-17 00:20:00|857.69|856.19|858.69|857.19|859.19|857.69|856.94|855.44|0
1742171100000|2025-03-17 00:25:00|858.56|857.06|861.44|859.94|861.56|860.06|858.45|856.95|0
1742171400000|2025-03-17 00:30:00|861.19|859.69|864.31|862.81|864.44|862.94|861.19|859.69|0
1742171700000|2025-03-17 00:35:00|864.44|862.94|864.31|862.81|866.19|864.69|863.81|862.31|0
1742172000000|2025-03-17 00:40:00|864.44|862.94|864.19|862.69|865.69|864.19|862.69|861.19|0
1742172300000|2025-03-17 00:45:00|863.94|862.44|864.94|863.44|865.19|863.69|863.56|862.06|0
1742172600000|2025-03-17 00:50:00|865.06|863.56|865.94|864.44|867.18|865.68|864.69|863.19|0
1742172900000|2025-03-17 00:55:00|865.69|864.19|863.94|862.44|867.3|865.8|863.69|862.19|0
1742173200000|2025-03-17 01:00:00|863.44|861.94|863.94|862.44|866.94|865.44|863.44|861.94|0
1742173500000|2025-03-17 01:05:00|863.81|862.31|865.19|863.69|865.56|864.06|863.19|861.69|0
1742173800000|2025-03-17 01:10:00|865.44|863.94|863.31|861.81|865.44|863.94|863.19|861.69|0
1742174100000|2025-03-17 01:15:00|863.19|861.69|865.69|864.19|865.69|864.19|862.56|861.06|0
1742174400000|2025-03-17 01:20:00|865.81|864.31|866.94|865.44|867.93|866.43|865.69|864.19|0
1742174700000|2025-03-17 01:25:00|867.19|865.69|865.69|864.19|867.19|865.69|865.69|864.19|0
1742175000000|2025-03-17 01:30:00|865.81|864.31|865.19|863.69|866.44|864.94|864.44|862.94|0
1742175300000|2025-03-17 01:35:00|864.94|863.44|864.69|863.19|866.06|864.56|864.44|862.94|0
1742175600000|2025-03-17 01:40:00|864.94|863.44|866.94|865.44|866.94|865.44|864.44|862.94|0
1742175900000|2025-03-17 01:45:00|866.81|865.31|867.44|865.94|867.94|866.44|866.19|864.69|0
1742176200000|2025-03-17 01:50:00|867.31|865.81|866.19|864.69|867.44|865.94|864.44|862.94|0
1742176500000|2025-03-17 01:55:00|866.06|864.56|864.69|863.19|866.69|865.19|863.44|861.94|0
1742176800000|2025-03-17 02:00:00|864.56|863.06|861.19|859.69|865.06|863.56|860.44|858.94|0
1742177100000|2025-03-17 02:05:00|861.31|859.81|862.19|860.69|862.94|861.44|860.69|859.19|0
1742177400000|2025-03-17 02:10:00|862.31|860.81|860.45|858.95|862.31|860.81|859.95|858.45|0
1742177700000|2025-03-17 02:15:00|860.69|859.19|863.44|861.94|863.44|861.94|860.32|858.82|0
1742178000000|2025-03-17 02:20:00|863.56|862.06|863.19|861.69|863.81|862.31|862.94|861.44|0
1742178300000|2025-03-17 02:25:00|862.94|861.44|863.19|861.69|863.44|861.94|861.44|859.94|0
1742178600000|2025-03-17 02:30:00|863.44|861.94|862.19|860.69|863.44|861.94|862.19|860.69|0
1742178900000|2025-03-17 02:35:00|861.69|860.19|862.69|861.19|862.94|861.44|861.19|859.69|0
1742179200000|2025-03-17 02:40:00|862.81|861.31|861.81|860.31|863.06|861.56|861.56|860.06|0
1742179500000|2025-03-17 02:45:00|861.94|860.44|861.94|860.44|861.94|860.44|860.7|859.2|0
1742179800000|2025-03-17 02:50:00|861.69|860.19|861.2|859.7|862.69|861.19|860.7|859.2|0
1742180100000|2025-03-17 02:55:00|861.44|859.94|860.95|859.45|862.94|861.44|860.95|859.45|0
1742180400000|2025-03-17 03:00:00|860.7|859.2|858.45|856.95|861.69|860.19|858.45|856.95|0
1742180700000|2025-03-17 03:05:00|857.95|856.45|859.45|857.95|859.7|858.2|857.45|855.95|0
1742181000000|2025-03-17 03:10:00|859.2|857.7|860.95|859.45|861.2|859.7|858.7|857.2|0
1742181300000|2025-03-17 03:15:00|861.07|859.57|860.32|858.82|861.95|860.45|860.2|858.7|0
1742181600000|2025-03-17 03:20:00|860.45|858.95|859.82|858.32|860.7|859.2|858.7|857.2|0
1742181900000|2025-03-17 03:25:00|859.95|858.45|859.57|858.07|859.95|858.45|859.32|857.82|0
1742182200000|2025-03-17 03:30:00|859.7|858.2|859.2|857.7|860.82|859.32|858.7|857.2|0
1742182500000|2025-03-17 03:35:00|858.95|857.45|859.95|858.45|860.07|858.57|858.95|857.45|0
1742182800000|2025-03-17 03:40:00|860.07|858.57|860.07|858.57|860.32|858.82|859.2|857.7|0
1742183100000|2025-03-17 03:45:00|860.2|858.7|861.95|860.45|862.2|860.7|859.95|858.45|0
1742183400000|2025-03-17 03:50:00|861.82|860.32|860.2|858.7|861.95|860.45|859.95|858.45|0
1742183700000|2025-03-17 03:55:00|860.32|858.82|859.7|858.2|860.95|859.45|859.32|857.82|0
1742184000000|2025-03-17 04:00:00|859.2|857.7|861.45|859.95|862.32|860.82|859.2|857.7|0
1742184300000|2025-03-17 04:05:00|861.7|860.2|860.45|858.95|862.95|861.45|859.7|858.2|0
1742184600000|2025-03-17 04:10:00|860.2|858.7|861.32|859.82|861.32|859.82|859.7|858.2|0
1742184900000|2025-03-17 04:15:00|861.2|859.7|860.45|858.95|861.57|860.07|860.2|858.7|0
1742185200000|2025-03-17 04:20:00|860.7|859.2|860.45|858.95|861.32|859.82|860.32|858.82|0
1742185500000|2025-03-17 04:25:00|860.7|859.2|858.95|857.45|860.7|859.2|858.95|857.45|0
1742185800000|2025-03-17 04:30:00|858.7|857.2|858.95|857.45|859.45|857.95|858.7|857.2|0
1742186100000|2025-03-17 04:35:00|859.2|857.7|861.45|859.95|861.7|860.2|859.2|857.7|0
1742186400000|2025-03-17 04:40:00|861.2|859.7|860.7|859.2|861.45|859.95|860.32|858.82|0
1742186700000|2025-03-17 04:45:00|860.57|859.07|860.45|858.95|860.82|859.32|860.2|858.7|0
1742187000000|2025-03-17 04:50:00|860.7|859.2|861.45|859.95|861.45|859.95|860.7|859.2|0
1742187300000|2025-03-17 04:55:00|861.32|859.82|860.45|858.95|861.45|859.95|859.45|857.95|0
1742187600000|2025-03-17 05:00:00|860.57|859.07|860.45|858.95|860.95|859.45|859.7|858.2|0
1742187900000|2025-03-17 05:05:00|860.2|858.7|860.82|859.32|861.32|859.82|860.2|858.7|0
1742188200000|2025-03-17 05:10:00|860.7|859.2|860.95|859.45|861.7|860.2|860.45|858.95|0
1742188500000|2025-03-17 05:15:00|861.07|859.57|861.57|860.07|861.95|860.45|860.95|859.45|0
1742188800000|2025-03-17 05:20:00|861.7|860.2|860.57|859.07|861.7|860.2|860.45|858.95|0
1742189100000|2025-03-17 05:25:00|860.7|859.2|860.95|859.45|861.2|859.7|860.2|858.7|0
1742189400000|2025-03-17 05:30:00|861.07|859.57|861.45|859.95|861.7|860.2|861.07|859.57|0
1742189700000|2025-03-17 05:35:00|861.07|859.57|860.7|859.2|861.45|859.95|860.7|859.2|0
1742190000000|2025-03-17 05:40:00|860.95|859.45|860.2|858.7|860.95|859.45|859.45|857.95|0
1742190300000|2025-03-17 05:45:00|860.45|858.95|860.2|858.7|860.57|859.07|859.07|857.57|0
1742190600000|2025-03-17 05:50:00|860.45|858.95|860.2|858.7|860.45|858.95|859.57|858.07|0
1742190900000|2025-03-17 05:55:00|859.95|858.45|859.82|858.32|860.45|858.95|859.7|858.2|0
1742191200000|2025-03-17 06:00:00|859.57|858.07|859.95|858.45|860.95|859.45|859.57|858.07|0
1742191500000|2025-03-17 06:05:00|859.7|858.2|858.7|857.2|860.07|858.57|858.45|856.95|0
1742191800000|2025-03-17 06:10:00|858.82|857.32|858.95|857.45|859.32|857.82|858.2|856.7|0
1742192100000|2025-03-17 06:15:00|858.45|856.95|855.58|854.08|858.7|857.2|855.58|854.08|0
1742192400000|2025-03-17 06:20:00|855.71|854.21|853.46|851.96|855.71|854.21|852.96|851.46|0
1742192700000|2025-03-17 06:25:00|853.71|852.21|852.71|851.21|855.46|853.96|851.96|850.46|0
1742193000000|2025-03-17 06:30:00|852.58|851.08|853.96|852.46|855.21|853.71|852.46|850.96|0
1742193300000|2025-03-17 06:35:00|854.21|852.71|855.21|853.71|855.21|853.71|854.21|852.71|0
1742193600000|2025-03-17 06:40:00|854.96|853.46|854.96|853.46|855.71|854.21|854.71|853.21|0
1742193900000|2025-03-17 06:45:00|854.71|853.21|855.96|854.46|856.96|855.46|854.58|853.08|0
1742194200000|2025-03-17 06:50:00|855.71|854.21|855.21|853.71|856.08|854.58|854.96|853.46|0
1742194500000|2025-03-17 06:55:00|855.46|853.96|855.96|854.46|855.96|854.46|854.96|853.46|0
1742194800000|2025-03-17 07:00:00|855.46|853.96|853.46|851.96|855.46|853.96|852.71|851.21|0
1742195100000|2025-03-17 07:05:00|853.71|852.21|853.46|851.96|854.21|852.71|852.71|851.21|0
1742195400000|2025-03-17 07:10:00|853.21|851.71|853.72|852.22|854.22|852.72|851.59|850.09|0
1742195700000|2025-03-17 07:15:00|853.59|852.09|850.47|848.97|854.09|852.59|849.72|848.22|0
1742196000000|2025-03-17 07:20:00|850.34|848.84|852.22|850.72|852.47|850.97|849.47|847.97|0
1742196300000|2025-03-17 07:25:00|852.47|850.97|854.97|853.47|856.71|855.21|852.47|850.97|0
1742196600000|2025-03-17 07:30:00|855.09|853.59|854.47|852.97|855.72|854.22|853.22|851.72|0
1742196900000|2025-03-17 07:35:00|854.09|852.59|851.72|850.22|854.22|852.72|850.09|848.59|0
1742197200000|2025-03-17 07:40:00|851.47|849.97|853.59|852.09|853.97|852.47|851.47|849.97|0
1742197500000|2025-03-17 07:45:00|853.84|852.34|854.97|853.47|856.22|854.72|853.72|852.22|0
1742197800000|2025-03-17 07:50:00|854.72|853.22|857.21|855.71|858.46|856.96|854.72|853.22|0
1742198100000|2025-03-17 07:55:00|857.33|855.83|859.08|857.58|859.71|858.21|856.71|855.21|0
1742198400000|2025-03-17 08:00:00|859.71|858.21|855.96|854.46|860.71|859.21|855.96|854.46|0
1742198700000|2025-03-17 08:05:00|856.21|854.71|857.71|856.21|857.71|856.21|853.47|851.97|0
1742199000000|2025-03-17 08:10:00|858.21|856.71|858.46|856.96|859.71|858.21|855.47|853.97|0
1742199300000|2025-03-17 08:15:00|858.71|857.21|855.59|854.09|859.71|858.21|854.22|852.72|0
1742199600000|2025-03-17 08:20:00|855.47|853.97|861.71|860.21|861.96|860.46|855.34|853.84|0
1742199900000|2025-03-17 08:25:00|861.46|859.96|861.96|860.46|863.71|862.21|861.21|859.71|0
1742200200000|2025-03-17 08:30:00|861.58|860.08|857.46|855.96|861.58|860.08|856.96|855.46|0
1742200500000|2025-03-17 08:35:00|857.71|856.21|861.46|859.96|861.46|859.96|857.21|855.71|0
1742200800000|2025-03-17 08:40:00|861.96|860.46|862.96|861.46|862.96|861.46|860.46|858.96|0
1742201100000|2025-03-17 08:45:00|862.46|860.96|863.83|862.33|864.58|863.08|861.58|860.08|0
1742201400000|2025-03-17 08:50:00|863.96|862.46|863.46|861.96|864.21|862.71|861.83|860.33|0
1742201700000|2025-03-17 08:55:00|863.21|861.71|863.58|862.08|865.21|863.71|861.96|860.46|0
1742202000000|2025-03-17 09:00:00|863.46|861.96|865.21|863.71|865.46|863.96|861.21|859.71|0
1742202300000|2025-03-17 09:05:00|865.71|864.21|862.46|860.96|867.21|865.71|862.46|860.96|0
1742202600000|2025-03-17 09:10:00|862.21|860.71|863.96|862.46|864.21|862.71|860.71|859.21|0
1742202900000|2025-03-17 09:15:00|864.08|862.58|861.46|859.96|864.08|862.58|860.58|859.08|0
1742203200000|2025-03-17 09:20:00|861.71|860.21|862.21|860.71|864.58|863.08|861.21|859.71|0
1742203500000|2025-03-17 09:25:00|862.08|860.58|865.21|863.71|865.46|863.96|861.71|860.21|0
1742203800000|2025-03-17 09:30:00|865.46|863.96|865.46|863.96|866.96|865.46|862.71|861.21|0
1742204100000|2025-03-17 09:35:00|865.33|863.83|866.71|865.21|866.71|865.21|863.46|861.96|0
1742204400000|2025-03-17 09:40:00|866.83|865.33|865.46|863.96|866.83|865.33|864.96|863.46|0
1742204700000|2025-03-17 09:45:00|865.21|863.71|866.58|865.08|867.83|866.33|864.21|862.71|0
1742205000000|2025-03-17 09:50:00|866.71|865.21|864.71|863.21|867.21|865.71|864.21|862.71|0
1742205300000|2025-03-17 09:55:00|864.46|862.96|864.46|862.96|865.71|864.21|863.71|862.21|0
1742205600000|2025-03-17 10:00:00|864.21|862.71|863.96|862.46|864.71|863.21|862.58|861.08|0
1742205900000|2025-03-17 10:05:00|864.71|863.21|867.71|866.21|867.96|866.46|862.96|861.46|0
1742206200000|2025-03-17 10:10:00|867.83|866.33|869.46|867.96|869.71|868.21|866.96|865.46|0
1742206500000|2025-03-17 10:15:00|869.21|867.71|870.46|868.96|870.46|868.96|868.71|867.21|0
1742206800000|2025-03-17 10:20:00|870.71|869.21|869.96|868.46|870.96|869.46|869.21|867.71|0
1742207100000|2025-03-17 10:25:00|869.83|868.33|871.82|870.32|871.95|870.45|869.46|867.96|0
1742207400000|2025-03-17 10:30:00|871.46|869.96|872.7|871.2|872.7|871.2|870.58|869.08|0
1742207700000|2025-03-17 10:35:00|872.45|870.95|875.2|873.7|875.2|873.7|872.07|870.57|0
1742208000000|2025-03-17 10:40:00|875.7|874.2|873.2|871.7|876.2|874.7|872.7|871.2|0
1742208300000|2025-03-17 10:45:00|873.45|871.95|877.7|876.2|878.2|876.7|873.45|871.95|0
1742208600000|2025-03-17 10:50:00|877.95|876.45|878.2|876.7|878.7|877.2|877.7|876.2|0
1742208900000|2025-03-17 10:55:00|878.45|876.95|877.7|876.2|879.2|877.7|877.7|876.2|0
1742209200000|2025-03-17 11:00:00|877.95|876.45|882.95|881.45|883.2|881.7|877.95|876.45|0
1742209500000|2025-03-17 11:05:00|882.7|881.2|881.45|879.95|882.7|881.2|880.95|879.45|0
1742209800000|2025-03-17 11:10:00|881.2|879.7|882.2|880.7|882.95|881.45|881.2|879.7|0
1742210100000|2025-03-17 11:15:00|882.32|880.82|883.7|882.2|883.82|882.32|881.2|879.7|0
1742210400000|2025-03-17 11:20:00|883.45|881.95|881.7|880.2|884.7|883.2|880.95|879.45|0
1742210700000|2025-03-17 11:25:00|881.95|880.45|879.95|878.45|882.2|880.7|879.7|878.2|0
1742211000000|2025-03-17 11:30:00|880.07|878.57|877.95|876.45|880.45|878.95|876.95|875.45|0
1742211300000|2025-03-17 11:35:00|878.07|876.57|880.95|879.45|881.2|879.7|877.45|875.95|0
1742211600000|2025-03-17 11:40:00|880.7|879.2|879.45|877.95|883.95|882.45|879.32|877.82|0
1742211900000|2025-03-17 11:45:00|880.2|878.7|875.95|874.45|880.2|878.7|875.95|874.45|0
1742212200000|2025-03-17 11:50:00|876.2|874.7|878.2|876.7|878.45|876.95|875.33|873.83|0
1742212500000|2025-03-17 11:55:00|877.7|876.2|874.58|873.08|878.45|876.95|874.33|872.83|0
1742212800000|2025-03-17 12:00:00|874.71|873.21|870.46|868.96|875.71|874.21|869.96|868.46|0
1742213100000|2025-03-17 12:05:00|870.71|869.21|871.96|870.46|871.96|870.46|868.71|867.21|0
1742213400000|2025-03-17 12:10:00|872.21|870.71|872.21|870.71|874.71|873.21|870.71|869.21|0
1742213700000|2025-03-17 12:15:00|872.71|871.21|871.46|869.96|872.83|871.33|870.21|868.71|0
1742214000000|2025-03-17 12:20:00|871.58|870.08|872.71|871.21|874.83|873.33|870.71|869.21|0
1742214300000|2025-03-17 12:25:00|872.46|870.96|870.71|869.21|873.96|872.46|870.21|868.71|0
1742214600000|2025-03-17 12:30:00|874.08|872.58|887.2|885.7|887.2|885.7|867.71|866.21|0
1742214900000|2025-03-17 12:35:00|887.45|885.95|890.56|889.06|890.94|889.44|882.2|880.7|0
1742215200000|2025-03-17 12:40:00|890.94|889.44|895.56|894.06|898.94|897.44|888.69|887.19|0
1742215500000|2025-03-17 12:45:00|895.69|894.19|892.44|890.94|897.19|895.69|892.19|890.69|0
1742215800000|2025-03-17 12:50:00|891.94|890.44|892.69|891.19|894.94|893.44|890.94|889.44|0
1742216100000|2025-03-17 12:55:00|892.94|891.44|891.94|890.44|894.31|892.81|889.94|888.44|0
1742216400000|2025-03-17 13:00:00|891.69|890.19|886.45|884.95|891.69|890.19|886.2|884.7|0
1742216700000|2025-03-17 13:05:00|886.57|885.07|890.94|889.44|890.94|889.44|884.95|883.45|0
1742217000000|2025-03-17 13:10:00|890.69|889.19|890.2|888.7|893.19|891.69|888.7|887.2|0
1742217300000|2025-03-17 13:15:00|890.56|889.06|886.7|885.2|890.56|889.06|886.2|884.7|0
1742217600000|2025-03-17 13:20:00|886.2|884.7|885.45|883.95|886.7|885.2|884.7|883.2|0
1742217900000|2025-03-17 13:25:00|885.9|883.5|887.02|884.62|887.65|885.25|882.65|880.25|0
1742218200000|2025-03-17 13:30:00|886.45|884.95|904.44|902.94|904.44|902.94|883.45|881.95|0
1742218500000|2025-03-17 13:35:00|904.19|902.69|915.68|914.18|916.43|914.93|904.06|902.56|0
1742218800000|2025-03-17 13:40:00|915.93|914.43|918.68|917.18|921.18|919.68|914.93|913.43|0
1742219100000|2025-03-17 13:45:00|919.18|917.68|908.19|906.69|923.18|921.68|907.44|905.94|0
1742219400000|2025-03-17 13:50:00|907.44|905.94|921.43|919.93|921.8|920.3|904.56|903.06|0
1742219700000|2025-03-17 13:55:00|921.18|919.68|917.18|915.68|923.68|922.18|915.93|914.43|0
1742220000000|2025-03-17 14:00:00|914.93|913.43|908.44|906.94|918.18|916.68|904.19|902.69|0
1742220300000|2025-03-17 14:05:00|908.31|906.81|913.3|911.8|916.18|914.68|904.69|903.19|0
1742220600000|2025-03-17 14:10:00|912.93|911.43|921.43|919.93|923.43|921.93|912.05|910.55|0
1742220900000|2025-03-17 14:15:00|922.43|920.93|917.68|916.18|922.93|921.43|915.18|913.68|0
1742221200000|2025-03-17 14:20:00|917.93|916.43|919.43|917.93|921.43|919.93|915.93|914.43|0
1742221500000|2025-03-17 14:25:00|919.55|918.05|906.44|904.94|921.43|919.93|906.44|904.94|0
1742221800000|2025-03-17 14:30:00|905.69|904.19|905.94|904.44|909.93|908.43|901.44|899.94|0
1742222100000|2025-03-17 14:35:00|906.19|904.69|913.43|911.93|914.93|913.43|899.94|898.44|0
1742222400000|2025-03-17 14:40:00|913.05|911.55|915.93|914.43|916.93|915.43|909.69|908.19|0
1742222700000|2025-03-17 14:45:00|915.68|914.18|914.43|912.93|916.18|914.68|909.94|908.44|0
1742223000000|2025-03-17 14:50:00|914.3|912.8|905.69|904.19|914.3|912.8|904.56|903.06|0
1742223300000|2025-03-17 14:55:00|905.06|903.56|899.19|897.69|905.06|903.56|897.69|896.19|0
1742223600000|2025-03-17 15:00:00|900.44|898.94|898.69|897.19|906.19|904.69|896.32|894.82|0
1742223900000|2025-03-17 15:05:00|899.06|897.56|900.19|898.69|901.19|899.69|895.32|893.82|0
1742224200000|2025-03-17 15:10:00|900.44|898.94|905.19|903.69|906.06|904.56|896.7|895.2|0
1742224500000|2025-03-17 15:15:00|905.44|903.94|912.06|910.56|912.06|910.56|900.95|899.45|0
1742224800000|2025-03-17 15:20:00|911.69|910.19|909.94|908.44|912.44|910.94|908.06|906.56|0
1742225100000|2025-03-17 15:25:00|910.31|908.81|901.94|900.44|910.69|909.19|901.2|899.7|0
1742225400000|2025-03-17 15:30:00|901.07|899.57|892.45|890.95|904.94|903.44|888.7|887.2|0
1742225700000|2025-03-17 15:35:00|893.2|891.7|891.95|890.45|897.82|896.32|890.7|889.2|0
1742226000000|2025-03-17 15:40:00|892.45|890.95|893.2|891.7|895.45|893.95|890.45|888.95|0
1742226300000|2025-03-17 15:45:00|893.7|892.2|899.45|897.95|899.82|898.32|892.2|890.7|0
1742226600000|2025-03-17 15:50:00|899.2|897.7|902.32|900.82|903.07|901.57|896.57|895.07|0
1742226900000|2025-03-17 15:55:00|902.95|901.45|898.7|897.2|903.94|902.44|896.95|895.45|0
1742227200000|2025-03-17 16:00:00|898.45|896.95|901.95|900.45|902.57|901.07|893.2|891.7|0
1742227500000|2025-03-17 16:05:00|902.2|900.7|910.44|908.94|912.44|910.94|901.95|900.45|0
1742227800000|2025-03-17 16:10:00|910.69|909.19|910.06|908.56|912.94|911.44|907.19|905.69|0
1742228100000|2025-03-17 16:15:00|910.19|908.69|903.7|902.2|910.94|909.44|902.45|900.95|0
1742228400000|2025-03-17 16:20:00|903.95|902.45|901.2|899.7|904.7|903.2|897.7|896.2|0
1742228700000|2025-03-17 16:25:00|900.7|899.2|898.57|897.07|902.45|900.95|897.45|895.95|0
1742229000000|2025-03-17 16:30:00|898.7|897.2|900.7|899.2|902.45|900.95|897.2|895.7|0
1742229300000|2025-03-17 16:35:00|901.2|899.7|903.7|902.2|907.2|905.7|899.45|897.95|0
1742229600000|2025-03-17 16:40:00|903.2|901.7|899.2|897.7|903.2|901.7|896.7|895.2|0
1742229900000|2025-03-17 16:45:00|899.07|897.57|903.45|901.95|903.7|902.2|895.2|893.7|0
1742230200000|2025-03-17 16:50:00|903.7|902.2|907.57|906.07|908.32|906.82|900.45|898.95|0
1742230500000|2025-03-17 16:55:00|907.7|906.2|906.7|905.2|909.69|908.19|905.07|903.57|0
1742230800000|2025-03-17 17:00:00|906.45|904.95|900.7|899.2|907.7|906.2|899.95|898.45|0
1742231100000|2025-03-17 17:05:00|900.95|899.45|908.45|906.95|909.2|907.7|900.95|899.45|0
1742231400000|2025-03-17 17:10:00|908.95|907.45|911.69|910.19|911.69|910.19|906.95|905.45|0
1742231700000|2025-03-17 17:15:00|911.44|909.94|910.95|909.45|912.19|910.69|908.95|907.45|0
1742232000000|2025-03-17 17:20:00|910.7|909.2|915.19|913.69|916.19|914.69|908.45|906.95|0
1742232300000|2025-03-17 17:25:00|914.94|913.44|917.94|916.44|920.19|918.69|914.69|913.19|0
1742232600000|2025-03-17 17:30:00|918.44|916.94|922.31|920.81|922.31|920.81|916.69|915.19|0
1742232900000|2025-03-17 17:35:00|922.44|920.94|928.19|926.69|928.94|927.44|920.69|919.19|0
1742233200000|2025-03-17 17:40:00|927.69|926.19|929.69|928.19|931.69|930.19|927.19|925.69|0
1742233500000|2025-03-17 17:45:00|930.44|928.94|930.19|928.69|930.69|929.19|925.44|923.94|0
1742233800000|2025-03-17 17:50:00|930.44|928.94|933.19|931.69|933.94|932.44|930.19|928.69|0
1742234100000|2025-03-17 17:55:00|933.44|931.94|931.69|930.19|933.94|932.44|930.94|929.44|0
1742234400000|2025-03-17 18:00:00|931.44|929.94|933.69|932.19|939.3|937.8|931.44|929.94|0
1742234700000|2025-03-17 18:05:00|934.44|932.94|938.18|936.68|938.93|937.43|933.94|932.44|0
1742235000000|2025-03-17 18:10:00|937.8|936.3|944.68|943.18|945.43|943.93|935.94|934.44|0
1742235300000|2025-03-17 18:15:00|944.18|942.68|945.68|944.18|948.18|946.68|942.43|940.93|0
1742235600000|2025-03-17 18:20:00|945.8|944.3|945.3|943.8|946.68|945.18|941.68|940.18|0
1742235900000|2025-03-17 18:25:00|945.18|943.68|947.18|945.68|949.55|948.05|945.05|943.55|0
1742236200000|2025-03-17 18:30:00|946.93|945.43|951.8|950.3|951.93|950.43|946.43|944.93|0
1742236500000|2025-03-17 18:35:00|951.93|950.43|950.3|948.8|951.93|950.43|946.43|944.93|0
1742236800000|2025-03-17 18:40:00|950.18|948.68|950.18|948.68|951.18|949.68|947.93|946.43|0
1742237100000|2025-03-17 18:45:00|950.68|949.18|954.68|953.18|956.68|955.18|949.43|947.93|0
1742237400000|2025-03-17 18:50:00|954.93|953.43|954.93|953.43|957.68|956.18|953.43|951.93|0
1742237700000|2025-03-17 18:55:00|955.3|953.8|952.43|950.93|957.43|955.93|952.43|950.93|0
1742238000000|2025-03-17 19:00:00|951.43|949.93|949.93|948.43|952.18|950.68|948.18|946.68|0
1742238300000|2025-03-17 19:05:00|950.43|948.93|948.93|947.43|953.43|951.93|948.18|946.68|0
1742238600000|2025-03-17 19:10:00|949.18|947.68|947.68|946.18|949.43|947.93|945.19|943.69|0
1742238900000|2025-03-17 19:15:00|947.93|946.43|947.44|945.94|947.93|946.43|944.81|943.31|0
1742239200000|2025-03-17 19:20:00|947.19|945.69|948.19|946.69|950.18|948.68|947.19|945.69|0
1742239500000|2025-03-17 19:25:00|948.44|946.94|951.18|949.68|951.68|950.18|946.19|944.69|0
1742239800000|2025-03-17 19:30:00|951.05|949.55|947.69|946.19|953.18|951.68|947.19|945.69|0
1742240100000|2025-03-17 19:35:00|947.44|945.94|947.69|946.19|950.19|948.69|945.69|944.19|0
1742240400000|2025-03-17 19:40:00|947.94|946.44|949.19|947.69|949.44|947.94|945.69|944.19|0
1742240700000|2025-03-17 19:45:00|948.94|947.44|946.19|944.69|949.69|948.19|945.44|943.94|0
1742241000000|2025-03-17 19:50:00|944.94|943.44|940.94|939.44|948.19|946.69|938.94|937.44|0
1742241300000|2025-03-17 19:55:00|941.69|940.19|930.2|928.7|941.69|940.19|928.95|927.45|0
1742241600000|2025-03-17 20:00:00|931.45|929.95|927.57|926.07|931.45|929.95|924.45|922.95|0
1742241900000|2025-03-17 20:05:00|926.95|925.45|928.2|926.7|929.95|928.45|926.7|925.2|0
1742242200000|2025-03-17 20:10:00|928.07|926.57|927.45|925.95|929.7|928.2|926.95|925.45|0
1742242500000|2025-03-17 20:15:00|927.7|926.2|927.07|925.57|928.2|926.7|925.7|924.2|0
1742242800000|2025-03-17 20:20:00|926.95|925.45|928.45|926.95|929.2|927.7|926.95|925.45|0
1742243100000|2025-03-17 20:25:00|927.95|926.45|930.45|928.95|930.45|928.95|927.7|926.2|0
1742243400000|2025-03-17 20:30:00|930.2|928.7|930.2|928.7|930.2|928.7|929.2|927.7|0
1742243700000|2025-03-17 20:35:00|930.45|928.95|931.7|930.2|931.82|930.32|930.45|928.95|0
1742244000000|2025-03-17 20:40:00|931.45|929.95|929.82|928.32|931.45|929.95|929.45|927.95|0
1742244300000|2025-03-17 20:45:00|929.2|927.7|930.2|928.7|930.7|929.2|928.45|926.95|0
1742244600000|2025-03-17 20:50:00|929.95|928.45|931.2|929.7|931.2|929.7|929.7|928.2|0
1742244900000|2025-03-17 20:55:00|931.65|929.25|930.91|928.51|931.65|929.25|930.27|927.87|0
1742245200000|2025-03-17 21:00:00|930.8|928.4|930.8|928.4|930.8|928.4|930.72|928.32|0
1742245500000|2025-03-17 21:05:00|930.83|928.43|930.83|928.43|930.91|928.51|930.8|928.4|0
1742245800000|2025-03-17 21:10:00|930.8|928.4|930.76|928.36|930.8|928.4|930.72|928.32|0
1742246100000|2025-03-17 21:15:00|930.8|928.4|930.83|928.43|930.94|928.54|930.8|928.4|0
1742246400000|2025-03-17 21:20:00|930.91|928.51|929.85|927.45|931.09|928.69|929.85|927.45|0
1742246700000|2025-03-17 21:25:00|929.82|927.42|927.99|925.59|930.72|928.32|927.99|925.59|0
1742247000000|2025-03-17 21:30:00|928.43|926.03|929.38|926.98|929.45|927.05|928.43|926.03|0
1742247300000|2025-03-17 21:35:00|929.2|926.8|929.71|927.31|929.85|927.45|929.09|926.69|0
1742247600000|2025-03-17 21:40:00|929.78|927.38|929.74|927.34|929.96|927.56|929.71|927.31|0
1742247900000|2025-03-17 21:45:00|929.75|927.35|929.79|927.39|930.11|927.71|929.72|927.32|0
1742248200000|2025-03-17 21:50:00|929.68|927.28|929.83|927.43|929.9|927.5|929.65|927.25|0
1742248500000|2025-03-17 21:55:00|930.12|927.72|929.86|927.46|930.3|927.9|929.75|927.35|0
1742248800000|2025-03-17 22:00:00|929.78|927.38|933.4|931|934.02|931.62|929.78|927.38|0
1742249100000|2025-03-17 22:05:00|933.65|931.25|934.52|932.12|934.65|932.25|933.52|931.12|0
1742249400000|2025-03-17 22:10:00|934.4|932|933.66|931.26|935.9|933.5|933.41|931.01|0
1742249700000|2025-03-17 22:15:00|933.41|931.01|932.41|930.01|933.91|931.51|932.41|930.01|0
1742250000000|2025-03-17 22:20:00|931.66|929.26|932.91|930.51|933.16|930.76|930.66|928.26|0
1742250300000|2025-03-17 22:25:00|933.16|930.76|933.66|931.26|934.66|932.26|932.91|930.51|0
1742250600000|2025-03-17 22:30:00|934.16|931.76|935.78|933.38|935.91|933.51|933.91|931.51|0
1742250900000|2025-03-17 22:35:00|935.53|933.13|935.91|933.51|936.66|934.26|935.41|933.01|0
1742251200000|2025-03-17 22:40:00|935.78|933.38|936.16|933.76|936.66|934.26|934.91|932.51|0
1742251500000|2025-03-17 22:45:00|936.28|933.88|935.41|933.01|936.66|934.26|934.66|932.26|0
1742251800000|2025-03-17 22:50:00|935.66|933.26|935.66|933.26|936.16|933.76|935.41|933.01|0
1742252100000|2025-03-17 22:55:00|935.91|933.51|936.16|933.76|936.16|933.76|934.66|932.26|0
1742252400000|2025-03-17 23:00:00|936.53|934.13|934.66|932.26|936.53|934.13|934.41|932.01|0
1742252700000|2025-03-17 23:05:00|934.78|932.38|933.78|931.38|934.78|932.38|933.03|930.63|0
1742253000000|2025-03-17 23:10:00|933.91|931.51|929.41|927.01|934.41|932.01|929.41|927.01|0
1742253300000|2025-03-17 23:15:00|929.16|926.76|930.66|928.26|931.91|929.51|928.91|926.51|0
1742253600000|2025-03-17 23:20:00|930.91|928.51|931.66|929.26|932.16|929.76|930.41|928.01|0
1742253900000|2025-03-17 23:25:00|931.41|929.01|931.28|928.88|931.66|929.26|930.91|928.51|0
1742254200000|2025-03-17 23:30:00|931.41|929.01|931.16|928.76|932.16|929.76|930.91|928.51|0
1742254500000|2025-03-17 23:35:00|931.41|929.01|930.91|928.51|931.91|929.51|930.91|928.51|0
1742254800000|2025-03-17 23:40:00|931.03|928.63|931.66|929.26|931.91|929.51|930.41|928.01|0
1742255100000|2025-03-17 23:45:00|931.91|929.51|932.16|929.76|933.66|931.26|931.91|929.51|0
1742255400000|2025-03-17 23:50:00|932.41|930.01|931.91|929.51|932.41|930.01|930.66|928.26|0
1742255700000|2025-03-17 23:55:00|932.03|929.63|930.41|928.01|932.03|929.63|930.04|927.64|0
1742256000000|2025-03-18 00:00:00|930.04|927.64|929.92|927.52|931.91|929.51|928.04|925.64|0
1742256300000|2025-03-18 00:05:00|929.67|927.27|927.17|924.77|929.92|927.52|926.92|924.52|0
1742256600000|2025-03-18 00:10:00|927.67|925.27|928.42|926.02|928.79|926.39|926.17|923.77|0
1742256900000|2025-03-18 00:15:00|928.29|925.89|925.47|923.97|929.17|926.97|925.22|923.72|0
1742257200000|2025-03-18 00:20:00|925.59|924.09|925.22|923.72|926.72|925.22|924.59|923.09|0
1742257500000|2025-03-18 00:25:00|925.47|923.97|925.47|923.97|925.47|923.97|922.47|920.97|0
1742257800000|2025-03-18 00:30:00|925.72|924.22|925.47|923.97|926.47|924.97|924.59|923.09|0
1742258100000|2025-03-18 00:35:00|925.22|923.72|924.72|923.22|925.22|923.72|923.72|922.22|0
1742258400000|2025-03-18 00:40:00|924.59|923.09|924.47|922.97|925.72|924.22|924.22|922.72|0
1742258700000|2025-03-18 00:45:00|924.22|922.72|925.22|923.72|925.72|924.22|924.22|922.72|0
1742259000000|2025-03-18 00:50:00|925.09|923.59|926.09|924.59|926.22|924.72|924.22|922.72|0
1742259300000|2025-03-18 00:55:00|925.47|923.97|925.47|923.97|926.47|924.97|924.47|922.97|0
1742259600000|2025-03-18 01:00:00|925.72|924.22|924.72|923.22|925.72|924.22|923.72|922.22|0
1742259900000|2025-03-18 01:05:00|925.47|923.97|927.22|925.72|927.47|925.97|925.22|923.72|0
1742260200000|2025-03-18 01:10:00|927.47|925.97|926.22|924.72|927.72|926.22|924.72|923.22|0
1742260500000|2025-03-18 01:15:00|926.72|925.22|923.97|922.47|926.97|925.47|921.97|920.47|0
1742260800000|2025-03-18 01:20:00|924.22|922.72|923.97|922.47|924.22|922.72|922.97|921.47|0
1742261100000|2025-03-18 01:25:00|923.84|922.34|924.22|922.72|924.97|923.47|923.84|922.34|0
1742261400000|2025-03-18 01:30:00|924.09|922.59|920.1|918.6|924.09|922.59|919.35|917.85|0
1742261700000|2025-03-18 01:35:00|920.23|918.73|918.23|916.73|920.48|918.98|917.48|915.98|0
1742262000000|2025-03-18 01:40:00|918.48|916.98|917.73|916.23|919.23|917.73|917.48|915.98|0
1742262300000|2025-03-18 01:45:00|917.98|916.48|915.98|914.48|918.73|917.23|915.6|914.1|0
1742262600000|2025-03-18 01:50:00|915.73|914.23|916.98|915.48|916.98|915.48|915.73|914.23|0
1742262900000|2025-03-18 01:55:00|916.73|915.23|915.6|914.1|916.73|915.23|914.73|913.23|0
1742263200000|2025-03-18 02:00:00|915.73|914.23|916.98|915.48|917.23|915.73|914.48|912.98|0
1742263500000|2025-03-18 02:05:00|917.1|915.6|916.98|915.48|917.98|916.48|916.98|915.48|0
1742263800000|2025-03-18 02:10:00|917.1|915.6|916.48|914.98|917.23|915.73|914.73|913.23|0
1742264100000|2025-03-18 02:15:00|916.6|915.1|915.73|914.23|917.6|916.1|915.73|914.23|0
1742264400000|2025-03-18 02:20:00|915.48|913.98|915.73|914.23|917.1|915.6|915.23|913.73|0
1742264700000|2025-03-18 02:25:00|915.48|913.98|914.98|913.48|916.73|915.23|914.73|913.23|0
1742265000000|2025-03-18 02:30:00|914.48|912.98|915.98|914.48|916.1|914.6|914.23|912.73|0
1742265300000|2025-03-18 02:35:00|916.23|914.73|916.6|915.1|916.73|915.23|915.73|914.23|0
1742265600000|2025-03-18 02:40:00|916.48|914.98|915.98|914.48|916.48|914.98|915.23|913.73|0
1742265900000|2025-03-18 02:45:00|916.23|914.73|916.73|915.23|916.73|915.23|915.73|914.23|0
1742266200000|2025-03-18 02:50:00|916.85|915.35|917.48|915.98|917.6|916.1|916.23|914.73|0
1742266500000|2025-03-18 02:55:00|917.35|915.85|916.74|915.24|917.48|915.98|916.49|914.99|0
1742266800000|2025-03-18 03:00:00|916.24|914.74|916.49|914.99|917.48|915.98|916.24|914.74|0
1742267100000|2025-03-18 03:05:00|916.36|914.86|913.49|911.99|916.49|914.99|912.24|910.74|0
1742267400000|2025-03-18 03:10:00|913.61|912.11|914.49|912.99|914.49|912.99|913.49|911.99|0
1742267700000|2025-03-18 03:15:00|914.24|912.74|912.49|910.99|914.24|912.74|910.74|909.24|0
1742268000000|2025-03-18 03:20:00|912.61|911.11|913.24|911.74|913.24|911.74|911.86|910.36|0
1742268300000|2025-03-18 03:25:00|912.99|911.49|912.74|911.24|912.99|911.49|912.11|910.61|0
1742268600000|2025-03-18 03:30:00|912.61|911.11|912.11|910.61|912.74|911.24|911.86|910.36|0
1742268900000|2025-03-18 03:35:00|911.74|910.24|911.99|910.49|912.24|910.74|910.74|909.24|0
1742269200000|2025-03-18 03:40:00|912.11|910.61|911.99|910.49|912.74|911.24|911.74|910.24|0
1742269500000|2025-03-18 03:45:00|911.86|910.36|910.99|909.49|912.24|910.74|909.74|908.24|0
1742269800000|2025-03-18 03:50:00|911.24|909.74|911.49|909.99|911.74|910.24|910.36|908.86|0
1742270100000|2025-03-18 03:55:00|911.61|910.11|910.74|909.24|911.86|910.36|910.74|909.24|0
1742270400000|2025-03-18 04:00:00|910.61|909.11|911.49|909.99|911.74|910.24|910.49|908.99|0
1742270700000|2025-03-18 04:05:00|911.24|909.74|911.74|910.24|912.49|910.99|911.11|909.61|0
1742271000000|2025-03-18 04:10:00|911.49|909.99|912.99|911.49|912.99|911.49|911.49|909.99|0
1742271300000|2025-03-18 04:15:00|912.86|911.36|913.74|912.24|913.74|912.24|912.74|911.24|0
1742271600000|2025-03-18 04:20:00|913.61|912.11|912.24|910.74|913.74|912.24|912.24|910.74|0
1742271900000|2025-03-18 04:25:00|912.36|910.86|911.99|910.49|912.49|910.99|911.61|910.11|0
1742272200000|2025-03-18 04:30:00|912.24|910.74|911.61|910.11|912.36|910.86|911.24|909.74|0
1742272500000|2025-03-18 04:35:00|911.74|910.24|910.75|909.25|911.99|910.49|909.5|908|0
1742272800000|2025-03-18 04:40:00|910.5|909|908.25|906.75|910.75|909.25|906|904.5|0
1742273100000|2025-03-18 04:45:00|908.12|906.62|908.5|907|908.62|907.12|907.5|906|0
1742273400000|2025-03-18 04:50:00|908.62|907.12|909.25|907.75|909.25|907.75|908.5|907|0
1742273700000|2025-03-18 04:55:00|909|907.5|908.25|906.75|909.12|907.62|907|905.5|0
1742274000000|2025-03-18 05:00:00|908|906.5|909.75|908.25|910|908.5|907.75|906.25|0
1742274300000|2025-03-18 05:05:00|909.62|908.12|910.37|908.87|910.37|908.87|908.75|907.25|0
1742274600000|2025-03-18 05:10:00|910.25|908.75|910.5|909|911.75|910.25|909.75|908.25|0
1742274900000|2025-03-18 05:15:00|910.62|909.12|909.75|908.25|911.25|909.75|909.5|908|0
1742275200000|2025-03-18 05:20:00|909.5|908|909.25|907.75|910|908.5|909|907.5|0
1742275500000|2025-03-18 05:25:00|909.12|907.62|909|907.5|910.25|908.75|908.5|907|0
1742275800000|2025-03-18 05:30:00|909.25|907.75|909|907.5|909.25|907.75|908.25|906.75|0
1742276100000|2025-03-18 05:35:00|909.12|907.62|909.12|907.62|909.75|908.25|908.62|907.12|0
1742276400000|2025-03-18 05:40:00|909|907.5|909|907.5|909.25|907.75|908.5|907|0
1742276700000|2025-03-18 05:45:00|909.25|907.75|911.75|910.25|912|910.5|909.25|907.75|0
1742277000000|2025-03-18 05:50:00|911.87|910.37|912.12|910.62|912.12|910.62|910.5|909|0
1742277300000|2025-03-18 05:55:00|912|910.5|912|910.5|912.5|911|911.5|910|0
1742277600000|2025-03-18 06:00:00|912.5|911|911.25|909.75|912.5|911|910.25|908.75|0
1742277900000|2025-03-18 06:05:00|911.37|909.87|911.5|910|911.75|910.25|911|909.5|0
1742278200000|2025-03-18 06:10:00|911.37|909.87|912|910.5|912.87|911.37|910.87|909.37|0
1742278500000|2025-03-18 06:15:00|911.87|910.37|912.25|910.75|912.5|911|911.75|910.25|0
1742278800000|2025-03-18 06:20:00|912.75|911.25|914.5|913|914.87|913.37|912.5|911|0
1742279100000|2025-03-18 06:25:00|914.37|912.87|916|914.5|916|914.5|914.25|912.75|0
1742279400000|2025-03-18 06:30:00|915.62|914.12|915.75|914.25|916.25|914.75|914.62|913.12|0
1742279700000|2025-03-18 06:35:00|915.87|914.37|914.62|913.12|916|914.5|913.75|912.25|0
1742280000000|2025-03-18 06:40:00|914.75|913.25|917.25|915.75|917.5|916|914.75|913.25|0
1742280300000|2025-03-18 06:45:00|917.37|915.87|916.75|915.25|917.5|916|916|914.5|0
1742280600000|2025-03-18 06:50:00|916.62|915.12|917|915.5|918.62|917.12|916.5|915|0
1742280900000|2025-03-18 06:55:00|917.12|915.62|917.75|916.25|918|916.5|916.75|915.25|0
1742281200000|2025-03-18 07:00:00|917|915.5|915.5|914|917.62|916.12|915.25|913.75|0
1742281500000|2025-03-18 07:05:00|915.25|913.75|919|917.5|919.25|917.75|915.25|913.75|0
1742281800000|2025-03-18 07:10:00|919.25|917.75|915.63|914.13|919.25|917.75|915.26|913.76|0
1742282100000|2025-03-18 07:15:00|915.26|913.76|916.13|914.63|916.51|915.01|915.13|913.63|0
1742282400000|2025-03-18 07:20:00|916.26|914.76|916.01|914.51|916.88|915.38|915.01|913.51|0
1742282700000|2025-03-18 07:25:00|915.76|914.26|919.26|917.76|920.01|918.51|915.51|914.01|0
1742283000000|2025-03-18 07:30:00|919.51|918.01|921.13|919.63|921.5|920|918.38|916.88|0
1742283300000|2025-03-18 07:35:00|921.25|919.75|920.76|919.26|921.5|920|920.26|918.76|0
1742283600000|2025-03-18 07:40:00|920.88|919.38|920.26|918.76|921.01|919.51|919.63|918.13|0
1742283900000|2025-03-18 07:45:00|919.88|918.38|918.51|917.01|920.01|918.51|918.13|916.63|0
1742284200000|2025-03-18 07:50:00|918.38|916.88|918.26|916.76|919.76|918.26|918.26|916.76|0
1742284500000|2025-03-18 07:55:00|918.01|916.51|918.76|917.26|919.51|918.01|917.26|915.76|0
1742284800000|2025-03-18 08:00:00|918.88|917.38|917.38|915.88|918.88|917.38|916.13|914.63|0
1742285100000|2025-03-18 08:05:00|917.26|915.76|922.26|920.76|922.76|921.26|917.26|915.76|0
1742285400000|2025-03-18 08:10:00|922.13|920.63|923.13|921.63|923.26|921.76|920.88|919.38|0
1742285700000|2025-03-18 08:15:00|923.51|922.01|925.76|924.26|925.88|924.38|922.63|921.13|0
1742286000000|2025-03-18 08:20:00|925.88|924.38|925.76|924.26|927.76|926.26|924.38|922.88|0
1742286300000|2025-03-18 08:25:00|925.63|924.13|927.01|925.51|927.26|925.76|924.51|923.01|0
1742286600000|2025-03-18 08:30:00|926.76|925.26|930.76|929.26|931.51|930.01|926.76|925.26|0
1742286900000|2025-03-18 08:35:00|930.51|929.01|933.37|931.87|933.37|931.87|929.63|928.13|0
1742287200000|2025-03-18 08:40:00|933|931.5|927.51|926.01|933.25|931.75|927.26|925.76|0
1742287500000|2025-03-18 08:45:00|927.26|925.76|926.26|924.76|927.76|926.26|924.76|923.26|0
1742287800000|2025-03-18 08:50:00|926.01|924.51|926.26|924.76|927.13|925.63|925.38|923.88|0
1742288100000|2025-03-18 08:55:00|926.13|924.63|930.26|928.76|930.26|928.76|925.01|923.51|0
1742288400000|2025-03-18 09:00:00|930.13|928.63|929.51|928.01|931.26|929.76|928.26|926.76|0
1742288700000|2025-03-18 09:05:00|929.63|928.13|929.26|927.76|930.13|928.63|927.26|925.76|0
1742289000000|2025-03-18 09:10:00|929.13|927.63|930.26|928.76|930.26|928.76|929.13|927.63|0
1742289300000|2025-03-18 09:15:00|930.13|928.63|932.76|931.26|933.26|931.76|930.13|928.63|0
1742289600000|2025-03-18 09:20:00|932.63|931.13|929.76|928.26|932.63|931.13|929.51|928.01|0
1742289900000|2025-03-18 09:25:00|929.51|928.01|930.63|929.13|930.63|929.13|928.26|926.76|0
1742290200000|2025-03-18 09:30:00|930.76|929.26|928.51|927.01|931.26|929.76|928.51|927.01|0
1742290500000|2025-03-18 09:35:00|928.26|926.76|927.26|925.76|929.26|927.76|927.26|925.76|0
1742290800000|2025-03-18 09:40:00|927.51|926.01|927.88|926.38|928.13|926.63|925.76|924.26|0
1742291100000|2025-03-18 09:45:00|927.76|926.26|926.51|925.01|928.51|927.01|925.26|923.76|0
1742291400000|2025-03-18 09:50:00|926.38|924.88|924.76|923.26|926.76|925.26|923.51|922.01|0
1742291700000|2025-03-18 09:55:00|924.88|923.38|921.27|919.77|925.26|923.76|920.89|919.39|0
1742292000000|2025-03-18 10:00:00|921.77|920.27|918.77|917.27|921.89|920.39|918.02|916.52|0
1742292300000|2025-03-18 10:05:00|919.27|917.77|913.52|912.02|919.27|917.77|912.77|911.27|0
1742292600000|2025-03-18 10:10:00|914.02|912.52|913.52|912.02|914.77|913.27|910.52|909.02|0
1742292900000|2025-03-18 10:15:00|913.39|911.89|907.52|906.02|913.52|912.02|903.78|902.28|0
1742293200000|2025-03-18 10:20:00|907.77|906.27|912.89|911.39|913.02|911.52|906.02|904.52|0
1742293500000|2025-03-18 10:25:00|913.77|912.27|914.02|912.52|915.77|914.27|912.52|911.02|0
1742293800000|2025-03-18 10:30:00|913.89|912.39|908.52|907.02|914.02|912.52|906.78|905.28|0
1742294100000|2025-03-18 10:35:00|909.39|907.89|911.27|909.77|911.52|910.02|908.77|907.27|0
1742294400000|2025-03-18 10:40:00|911.52|910.02|913.77|912.27|914.52|913.02|911.27|909.77|0
1742294700000|2025-03-18 10:45:00|914.39|912.89|915.27|913.77|916.14|914.64|913.52|912.02|0
1742295000000|2025-03-18 10:50:00|915.77|914.27|916.02|914.52|916.14|914.64|913.39|911.89|0
1742295300000|2025-03-18 10:55:00|915.89|914.39|917.64|916.14|918.52|917.02|914.52|913.02|0
1742295600000|2025-03-18 11:00:00|918.02|916.52|916.14|914.64|918.27|916.77|915.77|914.27|0
1742295900000|2025-03-18 11:05:00|915.52|914.02|917.52|916.02|918.64|917.14|915.52|914.02|0
1742296200000|2025-03-18 11:10:00|918.02|916.52|919.27|917.77|921.52|920.02|914.53|913.03|0
1742296500000|2025-03-18 11:15:00|919.52|918.02|918.52|917.02|920.02|918.52|916.77|915.27|0
1742296800000|2025-03-18 11:20:00|918.77|917.27|917.52|916.02|919.77|918.27|917.27|915.77|0
1742297100000|2025-03-18 11:25:00|917.77|916.27|913.53|912.03|918.14|916.64|913.53|912.03|0
1742297400000|2025-03-18 11:30:00|913.65|912.15|911.78|910.28|913.65|912.15|911.53|910.03|0
1742297700000|2025-03-18 11:35:00|912.03|910.53|909.53|908.03|913.15|911.65|909.03|907.53|0
1742298000000|2025-03-18 11:40:00|909.28|907.78|911.28|909.78|911.53|910.03|907.03|905.53|0
1742298300000|2025-03-18 11:45:00|911.65|910.15|916.78|915.28|917.03|915.53|911.65|910.15|0
1742298600000|2025-03-18 11:50:00|916.53|915.03|918.78|917.28|919.03|917.53|916.53|915.03|0
1742298900000|2025-03-18 11:55:00|918.65|917.15|920.03|918.53|921.78|920.28|918.65|917.15|0
1742299200000|2025-03-18 12:00:00|919.28|917.78|914.53|913.03|919.4|917.9|913.53|912.03|0
1742299500000|2025-03-18 12:05:00|914.28|912.78|911.53|910.03|916.03|914.53|911.28|909.78|0
1742299800000|2025-03-18 12:10:00|911.28|909.78|914.28|912.78|914.53|913.03|910.4|908.9|0
1742300100000|2025-03-18 12:15:00|914.4|912.9|911.78|910.28|914.53|913.03|910.78|909.28|0
1742300400000|2025-03-18 12:20:00|911.53|910.03|913.15|911.65|914.03|912.53|910.53|909.03|0
1742300700000|2025-03-18 12:25:00|913.03|911.53|916.4|914.9|917.28|915.78|913.03|911.53|0
1742301000000|2025-03-18 12:30:00|916.65|915.15|918.65|917.15|920.4|918.9|914.78|913.28|0
1742301300000|2025-03-18 12:35:00|917.53|916.03|912.65|911.15|918.03|916.53|911.65|910.15|0
1742301600000|2025-03-18 12:40:00|912.4|910.9|913.28|911.78|914.28|912.78|910.78|909.28|0
1742301900000|2025-03-18 12:45:00|913.03|911.53|911.53|910.03|916.28|914.78|910.78|909.28|0
1742302200000|2025-03-18 12:50:00|911.78|910.28|911.53|910.03|912.28|910.78|909.78|908.28|0
1742302500000|2025-03-18 12:55:00|911.28|909.78|904.29|902.79|911.28|909.78|903.29|901.79|0
1742302800000|2025-03-18 13:00:00|904.04|902.54|901.29|899.79|905.04|903.54|900.04|898.54|0
1742303100000|2025-03-18 13:05:00|901.41|899.91|906.79|905.29|906.79|905.29|900.79|899.29|0
1742303400000|2025-03-18 13:10:00|906.54|905.04|906.41|904.91|907.29|905.79|905.29|903.79|0
1742303700000|2025-03-18 13:15:00|906.29|904.79|907.79|906.29|909.29|907.79|902.79|901.29|0
1742304000000|2025-03-18 13:20:00|907.54|906.04|902.54|901.04|907.54|906.04|901.04|899.54|0
1742304300000|2025-03-18 13:25:00|902.24|899.84|906.36|903.96|906.49|904.09|901.99|899.59|0
1742304600000|2025-03-18 13:30:00|906.29|904.79|899.04|897.54|908.79|907.29|898.79|897.29|0
1742304900000|2025-03-18 13:35:00|899.54|898.04|887.3|885.8|899.54|898.04|885.3|883.8|0
1742305200000|2025-03-18 13:40:00|886.55|885.05|876.3|874.8|892.55|891.05|875.3|873.8|0
1742305500000|2025-03-18 13:45:00|875.55|874.05|878.8|877.3|881.55|880.05|870.31|868.81|0
1742305800000|2025-03-18 13:50:00|877.55|876.05|872.31|870.81|880.3|878.8|871.31|869.81|0
1742306100000|2025-03-18 13:55:00|872.06|870.56|867.06|865.56|873.3|871.8|865.06|863.56|0
1742306400000|2025-03-18 14:00:00|866.43|864.93|868.31|866.81|868.31|866.81|861.56|860.06|0
1742306700000|2025-03-18 14:05:00|869.81|868.31|873.56|872.06|875.06|873.56|864.81|863.31|0
1742307000000|2025-03-18 14:10:00|874.06|872.56|863.56|862.06|874.81|873.31|863.31|861.81|0
1742307300000|2025-03-18 14:15:00|863.31|861.81|862.81|861.31|867.06|865.56|860.31|858.81|0
1742307600000|2025-03-18 14:20:00|863.31|861.81|870.06|868.56|871.31|869.81|863.06|861.56|0
1742307900000|2025-03-18 14:25:00|870.31|868.81|871.31|869.81|873.06|871.56|868.43|866.93|0
1742308200000|2025-03-18 14:30:00|870.56|869.06|873.31|871.81|873.81|872.31|867.06|865.56|0
1742308500000|2025-03-18 14:35:00|872.81|871.31|877.06|875.56|877.06|875.56|869.81|868.31|0
1742308800000|2025-03-18 14:40:00|876.93|875.43|869.43|867.93|878.81|877.31|868.06|866.56|0
1742309100000|2025-03-18 14:45:00|869.81|868.31|864.56|863.06|869.81|868.31|861.56|860.06|0
1742309400000|2025-03-18 14:50:00|865.06|863.56|868.81|867.31|871.31|869.81|864.31|862.81|0
1742309700000|2025-03-18 14:55:00|869.06|867.56|866.18|864.68|872.93|871.43|863.56|862.06|0
1742310000000|2025-03-18 15:00:00|866.81|865.31|857.82|856.32|866.81|865.31|852.82|851.32|0
1742310300000|2025-03-18 15:05:00|858.32|856.82|856.32|854.82|859.32|857.82|852.07|850.57|0
1742310600000|2025-03-18 15:10:00|856.82|855.32|862.06|860.56|862.93|861.43|854.57|853.07|0
1742310900000|2025-03-18 15:15:00|860.82|859.32|862.68|861.18|863.31|861.81|857.07|855.57|0
1742311200000|2025-03-18 15:20:00|862.81|861.31|857.69|856.19|863.81|862.31|856.07|854.57|0
1742311500000|2025-03-18 15:25:00|859.07|857.57|858.82|857.32|865.31|863.81|858.82|857.32|0
1742311800000|2025-03-18 15:30:00|859.07|857.57|860.32|858.82|863.07|861.57|856.57|855.07|0
1742312100000|2025-03-18 15:35:00|859.57|858.07|865.31|863.81|865.56|864.06|858.57|857.07|0
1742312400000|2025-03-18 15:40:00|865.07|863.57|861.82|860.32|867.06|865.56|859.07|857.57|0
1742312700000|2025-03-18 15:45:00|861.57|860.07|857.83|856.33|864.82|863.32|857.83|856.33|0
1742313000000|2025-03-18 15:50:00|857.08|855.58|854.83|853.33|858.58|857.08|854.08|852.58|0
1742313300000|2025-03-18 15:55:00|855.08|853.58|855.33|853.83|857.08|855.58|850.09|848.59|0
1742313600000|2025-03-18 16:00:00|854.83|853.33|860.08|858.58|861.58|860.08|853.33|851.83|0
1742313900000|2025-03-18 16:05:00|860.2|858.7|860.83|859.33|862.33|860.83|859.08|857.58|0
1742314200000|2025-03-18 16:10:00|860.95|859.45|869.58|868.08|870.08|868.58|860.83|859.33|0
1742314500000|2025-03-18 16:15:00|869.83|868.33|862.95|861.45|871.33|869.83|862.45|860.95|0
1742314800000|2025-03-18 16:20:00|862.83|861.33|867.33|865.83|867.33|865.83|862.83|861.33|0
1742315100000|2025-03-18 16:25:00|867.58|866.08|875.83|874.33|875.83|874.33|867.08|865.58|0
1742315400000|2025-03-18 16:30:00|876.33|874.83|872.08|870.58|877.08|875.58|871.08|869.58|0
1742315700000|2025-03-18 16:35:00|872.83|871.33|872.58|871.08|875.33|873.83|868.33|866.83|0
1742316000000|2025-03-18 16:40:00|872.7|871.2|860.7|859.2|873.83|872.33|860.08|858.58|0
1742316300000|2025-03-18 16:45:00|860.33|858.83|859.34|857.84|863.33|861.83|857.21|855.71|0
1742316600000|2025-03-18 16:50:00|859.09|857.59|860.09|858.59|860.09|858.59|852.59|851.09|0
1742316900000|2025-03-18 16:55:00|859.84|858.34|867.95|866.45|871.08|869.58|859.84|858.34|0
1742317200000|2025-03-18 17:00:00|867.58|866.08|867.83|866.33|869.83|868.33|865.33|863.83|0
1742317500000|2025-03-18 17:05:00|867.58|866.08|861.59|860.09|867.7|866.2|857.34|855.84|0
1742317800000|2025-03-18 17:10:00|861.84|860.34|869.33|867.83|870.45|868.95|858.84|857.34|0
1742318100000|2025-03-18 17:15:00|869.58|868.08|859.59|858.09|870.58|869.08|854.71|853.21|0
1742318400000|2025-03-18 17:20:00|859.84|858.34|866.58|865.08|868.45|866.95|859.59|858.09|0
1742318700000|2025-03-18 17:25:00|866.09|864.59|864.96|863.46|871.58|870.08|861.84|860.34|0
1742319000000|2025-03-18 17:30:00|864.84|863.34|866.71|865.21|867.21|865.71|859.59|858.09|0
1742319300000|2025-03-18 17:35:00|867.34|865.84|872.83|871.33|874.08|872.58|865.59|864.09|0
1742319600000|2025-03-18 17:40:00|873.08|871.58|868.59|867.09|873.58|872.08|867.59|866.09|0
1742319900000|2025-03-18 17:45:00|868.09|866.59|871.58|870.08|873.08|871.58|868.09|866.59|0
1742320200000|2025-03-18 17:50:00|872.08|870.58|871.83|870.33|874.58|873.08|871.08|869.58|0
1742320500000|2025-03-18 17:55:00|870.96|869.46|867.84|866.34|870.96|869.46|863.96|862.46|0
1742320800000|2025-03-18 18:00:00|867.34|865.84|859.59|858.09|868.34|866.84|857.46|855.96|0
1742321100000|2025-03-18 18:05:00|859.09|857.59|863.34|861.84|864.09|862.59|857.09|855.59|0
1742321400000|2025-03-18 18:10:00|863.09|861.59|857.09|855.59|863.09|861.59|856.84|855.34|0
1742321700000|2025-03-18 18:15:00|857.34|855.84|863.84|862.34|863.84|862.34|857.34|855.84|0
1742322000000|2025-03-18 18:20:00|863.59|862.09|869.11|867.31|871.96|870.46|861.59|860.09|0
1742322300000|2025-03-18 18:25:00|869.24|867.44|864.24|862.44|872.74|870.94|863.74|861.94|0
1742322600000|2025-03-18 18:30:00|864.99|863.19|865.61|863.81|872.24|870.44|863.74|861.94|0
1742322900000|2025-03-18 18:35:00|865.74|863.94|871.11|869.31|872.74|870.94|865.74|863.94|0
1742323200000|2025-03-18 18:40:00|870.74|868.94|867.24|865.44|871.86|870.06|865.24|863.44|0
1742323500000|2025-03-18 18:45:00|866.99|865.19|875.24|873.44|875.24|873.44|866.99|865.19|0
1742323800000|2025-03-18 18:50:00|875.49|873.69|874.59|873.09|880.99|879.19|873.74|871.94|0
1742324100000|2025-03-18 18:55:00|875.34|873.84|873.59|872.09|877.21|875.71|870.34|868.84|0
1742324400000|2025-03-18 19:00:00|873.21|871.71|871.09|869.59|873.59|872.09|867.34|865.84|0
1742324700000|2025-03-18 19:05:00|871.34|869.84|867.84|866.34|872.59|871.09|865.34|863.84|0
1742325000000|2025-03-18 19:10:00|867.59|866.09|870.59|869.09|871.34|869.84|865.34|863.84|0
1742325300000|2025-03-18 19:15:00|870.46|868.96|873.34|871.84|875.34|873.84|868.59|867.09|0
1742325600000|2025-03-18 19:20:00|873.71|872.21|873.59|872.09|876.59|875.09|871.59|870.09|0
1742325900000|2025-03-18 19:25:00|873.84|872.34|870.59|869.09|873.84|872.34|865.84|864.34|0
1742326200000|2025-03-18 19:30:00|870.84|869.34|872.34|870.84|873.84|872.34|868.34|866.84|0
1742326500000|2025-03-18 19:35:00|872.09|870.59|867.34|865.84|872.09|870.59|866.84|865.34|0
1742326800000|2025-03-18 19:40:00|867.84|866.34|866.84|865.34|870.59|869.09|864.09|862.59|0
1742327100000|2025-03-18 19:45:00|866.34|864.84|861.35|859.85|867.09|865.59|858.1|856.6|0
1742327400000|2025-03-18 19:50:00|859.97|858.47|869.34|867.84|872.34|870.84|859.97|858.47|0
1742327700000|2025-03-18 19:55:00|869.84|868.34|869.34|867.84|871.59|870.09|865.1|863.6|0
1742328000000|2025-03-18 20:00:00|872.34|870.84|873.09|871.59|877.34|875.84|872.34|870.84|0
1742328300000|2025-03-18 20:05:00|873.34|871.84|874.59|873.09|874.84|873.34|872.09|870.59|0
1742328600000|2025-03-18 20:10:00|874.84|873.34|873.34|871.84|875.59|874.09|873.09|871.59|0
1742328900000|2025-03-18 20:15:00|872.84|871.34|872.34|870.84|873.59|872.09|871.59|870.09|0
1742329200000|2025-03-18 20:20:00|872.09|870.59|869.6|868.1|872.34|870.84|868.85|867.35|0
1742329500000|2025-03-18 20:25:00|869.85|868.35|870.35|868.85|871.35|869.85|868.6|867.1|0
1742329800000|2025-03-18 20:30:00|870.6|869.1|870.6|869.1|871.1|869.6|868.97|867.47|0
1742330100000|2025-03-18 20:35:00|870.85|869.35|870.35|868.85|871.1|869.6|869.85|868.35|0
1742330400000|2025-03-18 20:40:00|870.6|869.1|869.85|868.35|870.85|869.35|869.85|868.35|0
1742330700000|2025-03-18 20:45:00|870.1|868.6|869.85|868.35|870.6|869.1|869.35|867.85|0
1742331000000|2025-03-18 20:50:00|869.47|867.97|869.85|868.35|870.35|868.85|869.35|867.85|0
1742331300000|2025-03-18 20:55:00|870.3|867.9|869.06|866.66|870.42|868.02|867.92|865.52|0
1742331600000|2025-03-18 21:00:00|869.1|866.7|869.57|867.17|869.57|867.17|869.1|866.7|0
1742331900000|2025-03-18 21:05:00|869.76|867.36|869.68|867.28|870.53|868.13|869.1|866.7|0
1742332200000|2025-03-18 21:10:00|869.72|867.32|869.46|867.06|869.87|867.47|868.51|866.11|0
1742332500000|2025-03-18 21:15:00|869.5|867.1|869.39|866.99|869.68|867.28|869.39|866.99|0
1742332800000|2025-03-18 21:20:00|869.36|866.96|869.28|866.88|869.64|867.24|869.28|866.88|0
1742333100000|2025-03-18 21:25:00|869.32|866.92|869.64|867.24|869.64|867.24|869.32|866.92|0
1742333400000|2025-03-18 21:30:00|869.9|867.5|869.98|867.58|870.05|867.65|869.9|867.5|0
1742333700000|2025-03-18 21:35:00|870.01|867.61|869.94|867.54|870.01|867.61|869.5|867.1|0
1742334000000|2025-03-18 21:40:00|869.87|867.47|870.27|867.87|870.27|867.87|869.83|867.43|0
1742334300000|2025-03-18 21:45:00|870.31|867.91|870.46|868.06|870.64|868.24|870.27|867.87|0
1742334600000|2025-03-18 21:50:00|870.49|868.09|869.87|867.47|870.49|868.09|869.87|867.47|0
1742334900000|2025-03-18 21:55:00|869.94|867.54|870.46|868.06|870.49|868.09|869.94|867.54|0
1742335200000|2025-03-18 22:00:00|869.92|867.52|869.17|866.77|869.92|867.52|867.05|864.65|0
1742335500000|2025-03-18 22:05:00|869.3|866.9|867.17|864.77|869.42|867.02|866.55|864.15|0
1742335800000|2025-03-18 22:10:00|867.3|864.9|863.93|861.53|867.8|865.4|862.93|860.53|0
1742336100000|2025-03-18 22:15:00|864.31|861.91|863.31|860.91|865.06|862.66|863.06|860.66|0
1742336400000|2025-03-18 22:20:00|863.56|861.16|864.93|862.53|865.06|862.66|863.31|860.91|0
1742336700000|2025-03-18 22:25:00|864.81|862.41|860.31|857.91|865.06|862.66|860.31|857.91|0
1742337000000|2025-03-18 22:30:00|860.68|858.28|862.81|860.41|863.06|860.66|860.31|857.91|0
1742337300000|2025-03-18 22:35:00|863.06|860.66|863.81|861.41|864.31|861.91|862.81|860.41|0
1742337600000|2025-03-18 22:40:00|864.06|861.66|867.31|864.91|867.56|865.16|864.06|861.66|0
1742337900000|2025-03-18 22:45:00|867.06|864.66|869.06|866.66|869.56|867.16|866.81|864.41|0
1742338200000|2025-03-18 22:50:00|869.31|866.91|871.81|869.41|872.31|869.91|869.06|866.66|0
1742338500000|2025-03-18 22:55:00|872.06|869.66|870.06|867.66|872.81|870.41|869.68|867.28|0
1742338800000|2025-03-18 23:00:00|870.43|868.03|872.18|869.78|872.68|870.28|870.43|868.03|0
1742339100000|2025-03-18 23:05:00|872.31|869.91|871.31|868.91|872.56|870.16|870.81|868.41|0
1742339400000|2025-03-18 23:10:00|871.43|869.03|871.31|868.91|872.06|869.66|871.18|868.78|0
1742339700000|2025-03-18 23:15:00|870.81|868.41|869.06|866.66|870.81|868.41|867.81|865.41|0
1742340000000|2025-03-18 23:20:00|869.18|866.78|868.31|865.91|869.56|867.16|866.68|864.28|0
1742340300000|2025-03-18 23:25:00|868.18|865.78|868.56|866.16|869.81|867.41|868.06|865.66|0
1742340600000|2025-03-18 23:30:00|868.43|866.03|871.18|868.78|872.31|869.91|867.18|864.78|0
1742340900000|2025-03-18 23:35:00|871.06|868.66|871.31|868.91|872.31|869.91|870.81|868.41|0
1742341200000|2025-03-18 23:40:00|871.18|868.78|871.31|868.91|871.81|869.41|870.56|868.16|0
1742341500000|2025-03-18 23:45:00|871.18|868.78|871.31|868.91|872.56|870.16|870.81|868.41|0
1742341800000|2025-03-18 23:50:00|871.43|869.03|871.81|869.41|873.06|870.66|870.93|868.53|0
1742342100000|2025-03-18 23:55:00|871.68|869.28|871.81|869.41|872.56|870.16|870.68|868.28|0
1742342400000|2025-03-19 00:00:00|872.06|869.66|873.43|871.03|873.68|871.28|871.06|868.66|0
1742342700000|2025-03-19 00:05:00|873.56|871.16|874.31|871.91|874.81|872.41|872.93|870.53|0
1742343000000|2025-03-19 00:10:00|874.06|871.66|875.06|872.66|875.31|872.91|873.68|871.28|0
1742343300000|2025-03-19 00:15:00|875.31|872.91|874.48|872.98|875.56|873.61|873.61|872.11|0
1742343600000|2025-03-19 00:20:00|874.61|873.11|877.73|876.23|878.86|877.36|874.61|873.11|0
1742343900000|2025-03-19 00:25:00|877.86|876.36|879.61|878.11|880.86|879.36|877.11|875.61|0
1742344200000|2025-03-19 00:30:00|879.36|877.86|879.86|878.36|880.61|879.11|878.86|877.36|0
1742344500000|2025-03-19 00:35:00|879.98|878.48|882.61|881.11|883.86|882.36|879.98|878.48|0
1742344800000|2025-03-19 00:40:00|882.86|881.36|884.86|883.36|885.36|883.86|882.36|880.86|0
1742345100000|2025-03-19 00:45:00|885.11|883.61|884.61|883.11|885.61|884.11|884.36|882.86|0
1742345400000|2025-03-19 00:50:00|884.86|883.36|886.11|884.61|888.36|886.86|884.23|882.73|0
1742345700000|2025-03-19 00:55:00|885.86|884.36|885.11|883.61|887.36|885.86|883.86|882.36|0
1742346000000|2025-03-19 01:00:00|885.61|884.11|884.36|882.86|885.61|884.11|883.61|882.11|0
1742346300000|2025-03-19 01:05:00|884.61|883.11|883.11|881.61|885.23|883.73|882.73|881.23|0
1742346600000|2025-03-19 01:10:00|883.36|881.86|883.11|881.61|885.61|884.11|883.11|881.61|0
1742346900000|2025-03-19 01:15:00|883.36|881.86|881.61|880.11|883.36|881.86|881.36|879.86|0
1742347200000|2025-03-19 01:20:00|881.36|879.86|882.61|881.11|883.23|881.73|881.11|879.61|0
1742347500000|2025-03-19 01:25:00|882.36|880.86|883.11|881.61|883.98|882.48|882.23|880.73|0
1742347800000|2025-03-19 01:30:00|882.86|881.36|881.36|879.86|883.11|881.61|879.86|878.36|0
1742348100000|2025-03-19 01:35:00|882.11|880.61|882.61|881.11|882.86|881.36|880.37|878.87|0
1742348400000|2025-03-19 01:40:00|882.36|880.86|882.61|881.11|883.61|882.11|882.11|880.61|0
1742348700000|2025-03-19 01:45:00|882.48|880.98|879.99|878.49|883.11|881.61|879.87|878.37|0
1742349000000|2025-03-19 01:50:00|880.12|878.62|881.37|879.87|882.37|880.87|879.62|878.12|0
1742349300000|2025-03-19 01:55:00|881.24|879.74|881.12|879.62|881.74|880.24|880.87|879.37|0
1742349600000|2025-03-19 02:00:00|881.62|880.12|880.37|878.87|881.62|880.12|880.12|878.62|0
1742349900000|2025-03-19 02:05:00|880.62|879.12|882.12|880.62|882.37|880.87|880.37|878.87|0
1742350200000|2025-03-19 02:10:00|881.99|880.49|881.49|879.99|882.74|881.24|881.12|879.62|0
1742350500000|2025-03-19 02:15:00|881.62|880.12|882.87|881.37|883.12|881.62|881.49|879.99|0
1742350800000|2025-03-19 02:20:00|883.12|881.62|881.87|880.37|883.12|881.62|881.87|880.37|0
1742351100000|2025-03-19 02:25:00|882.12|880.62|881.87|880.37|883.87|882.37|881.87|880.37|0
1742351400000|2025-03-19 02:30:00|881.74|880.24|882.87|881.37|882.87|881.37|880.87|879.37|0
1742351700000|2025-03-19 02:35:00|882.74|881.24|881.74|880.24|882.87|881.37|880.87|879.37|0
1742352000000|2025-03-19 02:40:00|881.37|879.87|881.87|880.37|882.99|881.49|881.12|879.62|0
1742352300000|2025-03-19 02:45:00|881.62|880.12|879.62|878.12|881.62|880.12|879.24|877.74|0
1742352600000|2025-03-19 02:50:00|879.37|877.87|879.12|877.62|880.37|878.87|878.87|877.37|0
1742352900000|2025-03-19 02:55:00|879.24|877.74|878.62|877.12|879.99|878.49|878.62|877.12|0
1742353200000|2025-03-19 03:00:00|878.87|877.37|880.37|878.87|880.62|879.12|878.87|877.37|0
1742353500000|2025-03-19 03:05:00|880.12|878.62|880.87|879.37|880.87|879.37|879.99|878.49|0
1742353800000|2025-03-19 03:10:00|880.74|879.24|881.24|879.74|881.37|879.87|880.49|878.99|0
1742354100000|2025-03-19 03:15:00|881.12|879.62|880.87|879.37|881.62|880.12|880.87|879.37|0
1742354400000|2025-03-19 03:20:00|880.74|879.24|879.99|878.49|881.12|879.62|879.87|878.37|0
1742354700000|2025-03-19 03:25:00|880.12|878.62|879.12|877.62|880.99|879.49|879.12|877.62|0
1742355000000|2025-03-19 03:30:00|879.24|877.74|879.62|878.12|879.62|878.12|879.12|877.62|0
1742355300000|2025-03-19 03:35:00|879.37|877.87|877.99|876.49|879.37|877.87|877.62|876.12|0
1742355600000|2025-03-19 03:40:00|877.87|876.37|878.87|877.37|879.12|877.62|877.87|876.37|0
1742355900000|2025-03-19 03:45:00|878.74|877.24|878.38|876.88|879.12|877.62|878.13|876.63|0
1742356200000|2025-03-19 03:50:00|878.63|877.13|879|877.5|879.38|877.88|878.38|876.88|0
1742356500000|2025-03-19 03:55:00|878.88|877.38|879.75|878.25|879.88|878.38|878.38|876.88|0
1742356800000|2025-03-19 04:00:00|879.63|878.13|878.13|876.63|880.13|878.63|877.88|876.38|0
1742357100000|2025-03-19 04:05:00|877.88|876.38|877.5|876|878.25|876.75|876.63|875.13|0
1742357400000|2025-03-19 04:10:00|877.38|875.88|877.13|875.63|877.5|876|876.88|875.38|0
1742357700000|2025-03-19 04:15:00|877|875.5|875.63|874.13|877|875.5|875.5|874|0
1742358000000|2025-03-19 04:20:00|875.5|874|876.38|874.88|876.38|874.88|875.38|873.88|0
1742358300000|2025-03-19 04:25:00|876.63|875.13|875.13|873.63|876.63|875.13|875.13|873.63|0
1742358600000|2025-03-19 04:30:00|875.25|873.75|874.75|873.25|876.63|875.13|874.75|873.25|0
1742358900000|2025-03-19 04:35:00|874.88|873.38|875|873.5|875.38|873.88|874.75|873.25|0
1742359200000|2025-03-19 04:40:00|875.13|873.63|874.63|873.13|875.13|873.63|873.63|872.13|0
1742359500000|2025-03-19 04:45:00|874.75|873.25|875.13|873.63|875.63|874.13|874.63|873.13|0
1742359800000|2025-03-19 04:50:00|875.25|873.75|874.88|873.38|875.38|873.88|873.88|872.38|0
1742360100000|2025-03-19 04:55:00|874.63|873.13|874.88|873.38|875.25|873.75|874.13|872.63|0
1742360400000|2025-03-19 05:00:00|875|873.5|873.63|872.13|875.13|873.63|873.38|871.88|0
1742360700000|2025-03-19 05:05:00|873.38|871.88|873.38|871.88|874.63|873.13|872.63|871.13|0
1742361000000|2025-03-19 05:10:00|873.63|872.13|873.25|871.75|874.75|873.25|872.88|871.38|0
1742361300000|2025-03-19 05:15:00|873|871.5|873.5|872|874.5|873|873|871.5|0
1742361600000|2025-03-19 05:20:00|873.63|872.13|875.88|874.38|875.88|874.38|873.38|871.88|0
1742361900000|2025-03-19 05:25:00|875.63|874.13|877.38|875.88|877.88|876.38|875.63|874.13|0
1742362200000|2025-03-19 05:30:00|877.88|876.38|879.63|878.13|879.63|878.13|877.63|876.13|0
1742362500000|2025-03-19 05:35:00|879.88|878.38|878.88|877.38|880.38|878.88|878.13|876.63|0
1742362800000|2025-03-19 05:40:00|879.13|877.63|878.88|877.38|879.38|877.88|878.13|876.63|0
1742363100000|2025-03-19 05:45:00|879.38|877.88|875.88|874.38|879.38|877.88|875.88|874.38|0
1742363400000|2025-03-19 05:50:00|876.13|874.63|875.14|873.64|876.63|875.13|874.89|873.39|0
1742363700000|2025-03-19 05:55:00|874.89|873.39|875.14|873.64|875.39|873.89|874.39|872.89|0
1742364000000|2025-03-19 06:00:00|874.89|873.39|875.39|873.89|875.39|873.89|873.14|871.64|0
1742364300000|2025-03-19 06:05:00|875.26|873.76|874.01|872.51|875.39|873.89|873.39|871.89|0
1742364600000|2025-03-19 06:10:00|874.14|872.64|871.89|870.39|874.39|872.89|871.89|870.39|0
1742364900000|2025-03-19 06:15:00|871.76|870.26|871.64|870.14|872.14|870.64|871.39|869.89|0
1742365200000|2025-03-19 06:20:00|871.39|869.89|872.51|871.01|873.89|872.39|871.14|869.64|0
1742365500000|2025-03-19 06:25:00|872.39|870.89|873.89|872.39|874.01|872.51|872.14|870.64|0
1742365800000|2025-03-19 06:30:00|873.26|871.76|874.14|872.64|874.14|872.64|870.14|868.64|0
1742366100000|2025-03-19 06:35:00|874.39|872.89|873.39|871.89|875.39|873.89|873.14|871.64|0
1742366400000|2025-03-19 06:40:00|873.14|871.64|873.89|872.39|874.39|872.89|872.39|870.89|0
1742366700000|2025-03-19 06:45:00|874.01|872.51|874.14|872.64|875.14|873.64|873.39|871.89|0
1742367000000|2025-03-19 06:50:00|873.39|871.89|874.64|873.14|874.89|873.39|872.64|871.14|0
1742367300000|2025-03-19 06:55:00|874.76|873.26|875.14|873.64|875.26|873.76|874.39|872.89|0
1742367600000|2025-03-19 07:00:00|874.89|873.39|870.76|869.26|874.89|873.39|870.01|868.51|0
1742367900000|2025-03-19 07:05:00|870.39|868.89|866.89|865.39|870.89|869.39|866.89|865.39|0
1742368200000|2025-03-19 07:10:00|867.14|865.64|864.89|863.39|868.51|867.01|864.14|862.64|0
1742368500000|2025-03-19 07:15:00|865.39|863.89|871.26|869.76|871.26|869.76|865.39|863.89|0
1742368800000|2025-03-19 07:20:00|871.14|869.64|870.14|868.64|872.26|870.76|868.64|867.14|0
1742369100000|2025-03-19 07:25:00|869.89|868.39|872.39|870.89|872.89|871.39|869.89|868.39|0
1742369400000|2025-03-19 07:30:00|871.89|870.39|871.01|869.51|873.14|871.64|870.64|869.14|0
1742369700000|2025-03-19 07:35:00|871.14|869.64|863.52|862.02|871.39|869.89|862.77|861.27|0
1742370000000|2025-03-19 07:40:00|863.9|862.4|859.77|858.27|864.77|863.27|856.77|855.27|0
1742370300000|2025-03-19 07:45:00|859.4|857.9|861.4|859.9|862.15|860.65|857.15|855.65|0
1742370600000|2025-03-19 07:50:00|862.15|860.65|862.77|861.27|864.77|863.27|861.4|859.9|0
1742370900000|2025-03-19 07:55:00|862.65|861.15|860.9|859.4|862.9|861.4|858.4|856.9|0
1742371200000|2025-03-19 08:00:00|861.27|859.77|865.15|863.65|866.9|865.4|861.27|859.77|0
1742371500000|2025-03-19 08:05:00|864.9|863.4|869.77|868.27|870.4|868.9|863.52|862.02|0
1742371800000|2025-03-19 08:10:00|869.15|867.65|868.9|867.4|869.65|868.15|865.15|863.65|0
1742372100000|2025-03-19 08:15:00|868.65|867.15|868.4|866.9|868.65|867.15|864.9|863.4|0
1742372400000|2025-03-19 08:20:00|868.15|866.65|868.77|867.27|870.65|869.15|867.4|865.9|0
1742372700000|2025-03-19 08:25:00|868.9|867.4|872.65|871.15|873.4|871.9|868.52|867.02|0
1742373000000|2025-03-19 08:30:00|872.9|871.4|877.4|875.9|877.4|875.9|872.15|870.65|0
1742373300000|2025-03-19 08:35:00|877.65|876.15|876.4|874.9|878.15|876.65|876.4|874.9|0
1742373600000|2025-03-19 08:40:00|876.65|875.15|873.9|872.4|876.65|875.15|872.77|871.27|0
1742373900000|2025-03-19 08:45:00|873.65|872.15|875.65|874.15|875.65|874.15|872.27|870.77|0
1742374200000|2025-03-19 08:50:00|875.4|873.9|874.65|873.15|875.65|874.15|872.27|870.77|0
1742374500000|2025-03-19 08:55:00|875.15|873.65|872.4|870.9|875.15|873.65|872.4|870.9|0
1742374800000|2025-03-19 09:00:00|872.52|871.02|871.02|869.52|872.9|871.4|869.9|868.4|0
1742375100000|2025-03-19 09:05:00|870.9|869.4|873.9|872.4|874.15|872.65|870.4|868.9|0
1742375400000|2025-03-19 09:10:00|874.02|872.52|867.77|866.27|874.4|872.9|867.65|866.15|0
1742375700000|2025-03-19 09:15:00|867.9|866.4|868.9|867.4|869.65|868.15|867.4|865.9|0
1742376000000|2025-03-19 09:20:00|868.65|867.15|872.65|871.15|872.65|871.15|868.65|867.15|0
1742376300000|2025-03-19 09:25:00|872.4|870.9|875.9|874.4|876.4|874.9|872.4|870.9|0
1742376600000|2025-03-19 09:30:00|875.4|873.9|878.4|876.9|879.9|878.4|874.9|873.4|0
1742376900000|2025-03-19 09:35:00|878.15|876.65|879.4|877.9|879.9|878.4|878.15|876.65|0
1742377200000|2025-03-19 09:40:00|879.15|877.65|879.4|877.9|880.4|878.9|878.02|876.52|0
1742377500000|2025-03-19 09:45:00|879.65|878.15|881.15|879.65|881.15|879.65|878.65|877.15|0
1742377800000|2025-03-19 09:50:00|880.52|879.02|882.9|881.4|882.9|881.4|880.15|878.65|0
1742378100000|2025-03-19 09:55:00|882.65|881.15|881.9|880.4|883.15|881.65|880.9|879.4|0
1742378400000|2025-03-19 10:00:00|881.77|880.27|884.27|882.77|885.15|883.65|881.65|880.15|0
1742378700000|2025-03-19 10:05:00|884.15|882.65|882.27|880.77|884.4|882.9|881.65|880.15|0
1742379000000|2025-03-19 10:10:00|882.15|880.65|883.9|882.4|884.9|883.4|881.65|880.15|0
1742379300000|2025-03-19 10:15:00|883.65|882.15|883.77|882.27|884.15|882.65|881.9|880.4|0
1742379600000|2025-03-19 10:20:00|883.65|882.15|882.9|881.4|884.15|882.65|882.4|880.9|0
1742379900000|2025-03-19 10:25:00|882.65|881.15|883.9|882.4|884.4|882.9|881.9|880.4|0
1742380200000|2025-03-19 10:30:00|884.15|882.65|885.15|883.65|886.65|885.15|883.65|882.15|0
1742380500000|2025-03-19 10:35:00|885.02|883.52|883.4|881.9|885.52|884.02|882.9|881.4|0
1742380800000|2025-03-19 10:40:00|883.65|882.15|881.9|880.4|883.65|882.15|880.91|879.41|0
1742381100000|2025-03-19 10:45:00|882.15|880.65|881.41|879.91|883.4|881.9|880.66|879.16|0
1742381400000|2025-03-19 10:50:00|881.16|879.66|880.41|878.91|881.41|879.91|879.16|877.66|0
1742381700000|2025-03-19 10:55:00|880.16|878.66|881.78|880.28|882.03|880.53|879.41|877.91|0
1742382000000|2025-03-19 11:00:00|881.41|879.91|882.41|880.91|882.41|880.91|881.16|879.66|0
1742382300000|2025-03-19 11:05:00|882.28|880.78|882.41|880.91|882.66|881.16|881.91|880.41|0
1742382600000|2025-03-19 11:10:00|882.66|881.16|885.03|883.53|885.28|883.78|882.16|880.66|0
1742382900000|2025-03-19 11:15:00|885.16|883.66|884.03|882.53|885.16|883.66|882.66|881.16|0
1742383200000|2025-03-19 11:20:00|883.91|882.41|884.16|882.66|884.66|883.16|882.66|881.16|0
1742383500000|2025-03-19 11:25:00|884.41|882.91|883.91|882.41|885.16|883.66|883.41|881.91|0
1742383800000|2025-03-19 11:30:00|883.53|882.03|883.53|882.03|883.91|882.41|883.16|881.66|0
1742384100000|2025-03-19 11:35:00|883.78|882.28|886.16|884.66|886.16|884.66|883.16|881.66|0
1742384400000|2025-03-19 11:40:00|886.03|884.53|887.16|885.66|887.41|885.91|885.16|883.66|0
1742384700000|2025-03-19 11:45:00|887.03|885.53|885.41|883.91|887.16|885.66|884.16|882.66|0
1742385000000|2025-03-19 11:50:00|885.16|883.66|884.41|882.91|885.41|883.91|884.16|882.66|0
1742385300000|2025-03-19 11:55:00|884.66|883.16|883.66|882.16|885.66|884.16|877.91|876.41|0
1742385600000|2025-03-19 12:00:00|883.53|882.03|881.66|880.16|885.91|884.41|880.41|878.91|0
1742385900000|2025-03-19 12:05:00|881.16|879.66|880.41|878.91|883.41|881.91|879.66|878.16|0
1742386200000|2025-03-19 12:10:00|880.66|879.16|880.91|879.41|882.41|880.91|880.16|878.66|0
1742386500000|2025-03-19 12:15:00|880.78|879.28|878.91|877.41|883.91|882.41|878.91|877.41|0
1742386800000|2025-03-19 12:20:00|879.16|877.66|876.91|875.41|879.16|877.66|876.41|874.91|0
1742387100000|2025-03-19 12:25:00|877.16|875.66|877.16|875.66|879.91|878.41|875.66|874.16|0
1742387400000|2025-03-19 12:30:00|876.91|875.41|878.41|876.91|878.66|877.16|875.16|873.66|0
1742387700000|2025-03-19 12:35:00|878.91|877.41|875.29|873.79|878.91|877.41|875.17|873.67|0
1742388000000|2025-03-19 12:40:00|875.17|873.67|879.53|878.03|879.66|878.16|874.42|872.92|0
1742388300000|2025-03-19 12:45:00|879.66|878.16|880.66|879.16|882.16|880.66|879.16|877.66|0
1742388600000|2025-03-19 12:50:00|880.41|878.91|881.53|880.03|881.66|880.16|880.16|878.66|0
1742388900000|2025-03-19 12:55:00|881.41|879.91|879.42|877.92|881.41|879.91|877.29|875.79|0
1742389200000|2025-03-19 13:00:00|879.17|877.67|878.92|877.42|880.92|879.42|878.92|877.42|0
1742389500000|2025-03-19 13:05:00|878.42|876.92|879.54|878.04|881.92|880.42|878.42|876.92|0
1742389800000|2025-03-19 13:10:00|879.67|878.17|878.92|877.42|879.92|878.42|876.42|874.92|0
1742390100000|2025-03-19 13:15:00|879.17|877.67|879.67|878.17|881.42|879.92|876.92|875.42|0
1742390400000|2025-03-19 13:20:00|879.92|878.42|880.04|878.54|881.04|879.54|877.92|876.42|0
1742390700000|2025-03-19 13:25:00|879.92|878.42|886.37|883.97|887.37|884.97|878.37|875.97|0
1742391000000|2025-03-19 13:30:00|886.87|884.47|884.92|883.42|890.92|889.42|882.17|880.67|0
1742391300000|2025-03-19 13:35:00|884.67|883.17|886.04|884.54|887.79|886.29|880.67|879.17|0
1742391600000|2025-03-19 13:40:00|887.17|885.67|878.17|876.67|887.67|886.17|875.17|873.67|0
1742391900000|2025-03-19 13:45:00|877.67|876.17|890.92|889.42|894.42|892.92|877.67|876.17|0
1742392200000|2025-03-19 13:50:00|891.42|889.92|901.66|900.16|902.41|900.91|889.42|887.92|0
1742392500000|2025-03-19 13:55:00|901.16|899.66|898.92|897.42|903.41|901.91|898.17|896.67|0
1742392800000|2025-03-19 14:00:00|898.67|897.17|904.41|902.91|905.66|904.16|898.67|897.17|0
1742393100000|2025-03-19 14:05:00|904.91|903.41|911.66|910.16|912.66|911.16|904.41|902.91|0
1742393400000|2025-03-19 14:10:00|911.91|910.41|907.91|906.41|911.91|910.41|905.66|904.16|0
1742393700000|2025-03-19 14:15:00|908.16|906.66|909.41|907.91|910.03|908.53|905.66|904.16|0
1742394000000|2025-03-19 14:20:00|909.91|908.41|908.16|906.66|911.16|909.66|907.28|905.78|0
1742394300000|2025-03-19 14:25:00|908.41|906.91|904.17|902.67|909.66|908.16|903.17|901.67|0
1742394600000|2025-03-19 14:30:00|903.92|902.42|905.42|903.92|907.67|906.17|902.17|900.67|0
1742394900000|2025-03-19 14:35:00|904.92|903.42|902.92|901.42|906.67|905.17|902.42|900.92|0
1742395200000|2025-03-19 14:40:00|903.17|901.67|898.67|897.17|904.67|903.17|896.42|894.92|0
1742395500000|2025-03-19 14:45:00|898.42|896.92|899.42|897.92|900.92|899.42|894.92|893.42|0
1742395800000|2025-03-19 14:50:00|899.92|898.42|894.17|892.67|900.04|898.54|893.42|891.92|0
1742396100000|2025-03-19 14:55:00|893.67|892.17|893.42|891.92|896.67|895.17|891.92|890.42|0
1742396400000|2025-03-19 15:00:00|893.92|892.42|897.67|896.17|898.42|896.92|892.67|891.17|0
1742396700000|2025-03-19 15:05:00|898.17|896.67|904.17|902.67|904.17|902.67|896.67|895.17|0
1742397000000|2025-03-19 15:10:00|904.42|902.92|905.04|903.54|906.17|904.67|903.42|901.92|0
1742397300000|2025-03-19 15:15:00|904.92|903.42|896.29|894.79|905.67|904.17|896.17|894.67|0
1742397600000|2025-03-19 15:20:00|896.42|894.92|902.92|901.42|904.92|903.42|894.92|893.42|0
1742397900000|2025-03-19 15:25:00|902.42|900.92|904.67|903.17|906.42|904.92|900.42|898.92|0
1742398200000|2025-03-19 15:30:00|904.92|903.42|906.67|905.17|908.42|906.92|902.42|900.92|0
1742398500000|2025-03-19 15:35:00|906.92|905.42|906.92|905.42|909.17|907.67|904.92|903.42|0
1742398800000|2025-03-19 15:40:00|907.42|905.92|910.17|908.67|911.54|910.04|907.42|905.92|0
1742399100000|2025-03-19 15:45:00|910.42|908.92|913.42|911.92|913.42|911.92|908.92|907.42|0
1742399400000|2025-03-19 15:50:00|913.67|912.17|919.42|917.92|922.17|920.67|913.67|912.17|0
1742399700000|2025-03-19 15:55:00|919.67|918.17|916.92|915.42|919.67|918.17|914.67|913.17|0
1742400000000|2025-03-19 16:00:00|916.79|915.29|916.54|915.04|918.67|917.17|915.29|913.79|0
1742400300000|2025-03-19 16:05:00|916.67|915.17|917.67|916.17|921.04|919.54|916.29|914.79|0
1742400600000|2025-03-19 16:10:00|917.17|915.67|911.67|910.17|918.42|916.92|910.92|909.42|0
1742400900000|2025-03-19 16:15:00|912.42|910.92|911.42|909.92|912.42|910.92|909.67|908.17|0
1742401200000|2025-03-19 16:20:00|910.67|909.17|911.42|909.92|914.17|912.67|909.17|907.67|0
1742401500000|2025-03-19 16:25:00|911.17|909.67|914.67|913.17|915.17|913.67|909.67|908.17|0
1742401800000|2025-03-19 16:30:00|914.42|912.92|911.67|910.17|915.42|913.92|908.42|906.92|0
1742402100000|2025-03-19 16:35:00|910.92|909.42|909.67|908.17|912.17|910.67|908.42|906.92|0
1742402400000|2025-03-19 16:40:00|909.17|907.67|909.93|908.43|910.04|908.54|907.68|906.18|0
1742402700000|2025-03-19 16:45:00|910.18|908.68|908.43|906.93|910.43|908.93|907.93|906.43|0
1742403000000|2025-03-19 16:50:00|908.55|907.05|912.93|911.43|912.93|911.43|906.8|905.3|0
1742403300000|2025-03-19 16:55:00|912.68|911.18|908.18|906.68|912.68|911.18|905.43|903.93|0
1742403600000|2025-03-19 17:00:00|908.43|906.93|905.93|904.43|910.68|909.18|904.43|902.93|0
1742403900000|2025-03-19 17:05:00|906.18|904.68|900.68|899.18|906.93|905.43|899.43|897.93|0
1742404200000|2025-03-19 17:10:00|900.55|899.05|895.43|893.93|901.68|900.18|894.3|892.8|0
1742404500000|2025-03-19 17:15:00|895.18|893.68|896.05|894.55|897.43|895.93|891.68|890.18|0
1742404800000|2025-03-19 17:20:00|896.18|894.68|895.43|893.93|898.3|896.8|894.93|893.43|0
1742405100000|2025-03-19 17:25:00|895.18|893.68|892.18|890.68|895.93|894.43|891.68|890.18|0
1742405400000|2025-03-19 17:30:00|892.43|890.93|892.43|890.93|893.18|891.68|887.93|886.43|0
1742405700000|2025-03-19 17:35:00|892.18|890.68|900.18|898.68|900.43|898.93|892.18|890.68|0
1742406000000|2025-03-19 17:40:00|900.05|898.55|894.68|893.18|901.18|899.68|894.05|892.55|0
1742406300000|2025-03-19 17:45:00|894.55|893.05|888.18|886.68|895.93|894.43|886.19|884.69|0
1742406600000|2025-03-19 17:50:00|887.93|886.43|892.43|890.93|893.8|892.3|887.93|886.43|0
1742406900000|2025-03-19 17:55:00|891.93|890.43|891.49|889.62|893.68|892.18|890.37|888.5|0
1742407200000|2025-03-19 18:00:00|888.24|886.37|902.74|900.87|908.74|906.86|887.74|885.87|0
1742407500000|2025-03-19 18:05:00|902.87|901|905.12|903.25|906.37|904.49|892.12|890.25|0
1742407800000|2025-03-19 18:10:00|904.87|903|910.62|908.74|914.62|912.74|904.87|903|0
1742408100000|2025-03-19 18:15:00|913.37|911.49|910.93|909.43|917.18|915.68|910.93|909.43|0
1742408400000|2025-03-19 18:20:00|910.68|909.18|910.68|909.18|913.18|911.68|906.8|905.3|0
1742408700000|2025-03-19 18:25:00|909.93|908.43|904.68|903.18|912.18|910.68|901.93|900.43|0
1742409000000|2025-03-19 18:30:00|906.18|904.68|918.43|916.93|926.18|924.68|906.18|904.68|0
1742409300000|2025-03-19 18:35:00|919.18|917.68|914.43|912.93|922.43|920.93|911.93|910.43|0
1742409600000|2025-03-19 18:40:00|914.93|913.43|928.93|927.43|930.93|929.43|910.93|909.43|0
1742409900000|2025-03-19 18:45:00|928.43|926.93|924.93|923.43|930.68|929.18|923.18|921.68|0
1742410200000|2025-03-19 18:50:00|925.05|923.55|935.68|934.18|940.43|938.93|924.93|923.43|0
1742410500000|2025-03-19 18:55:00|936.18|934.68|941.93|940.43|944.43|942.93|932.68|931.18|0
1742410800000|2025-03-19 19:00:00|942.55|941.05|948.68|947.18|949.43|947.93|942.18|940.68|0
1742411100000|2025-03-19 19:05:00|947.93|946.43|963.92|962.42|965.67|964.17|947.05|945.55|0
1742411400000|2025-03-19 19:10:00|965.92|964.42|960.05|958.55|968.67|967.17|954.05|952.55|0
1742411700000|2025-03-19 19:15:00|960.43|958.93|953.55|952.05|963.18|961.68|952.68|951.18|0
1742412000000|2025-03-19 19:20:00|952.93|951.43|944.18|942.68|954.43|952.93|940.18|938.68|0
1742412300000|2025-03-19 19:25:00|944.68|943.18|931.43|929.93|944.93|943.43|925.68|924.18|0
1742412600000|2025-03-19 19:30:00|930.93|929.43|940.18|938.68|943.05|941.55|929.43|927.93|0
1742412900000|2025-03-19 19:35:00|940.43|938.93|943.05|941.55|945.68|944.18|932.68|931.18|0
1742413200000|2025-03-19 19:40:00|942.8|941.3|951.43|949.93|952.55|951.05|941.93|940.43|0
1742413500000|2025-03-19 19:45:00|951.18|949.68|943.93|942.43|952.93|951.43|941.18|939.68|0
1742413800000|2025-03-19 19:50:00|938.18|936.68|934.93|933.43|939.43|937.93|928.44|926.94|0
1742414100000|2025-03-19 19:55:00|931.44|929.94|928.44|926.94|932.68|931.18|926.19|924.69|0
1742414400000|2025-03-19 20:00:00|933.19|931.69|934.19|932.69|934.94|933.44|929.69|928.19|0
1742414700000|2025-03-19 20:05:00|933.94|932.44|934.69|933.19|935.69|934.19|932.94|931.44|0
1742415000000|2025-03-19 20:10:00|934.94|933.44|933.44|931.94|935.19|933.69|932.69|931.19|0
1742415300000|2025-03-19 20:15:00|933.19|931.69|932.94|931.44|934.69|933.19|932.19|930.69|0
1742415600000|2025-03-19 20:20:00|932.69|931.19|930.94|929.44|932.94|931.44|930.69|929.19|0
1742415900000|2025-03-19 20:25:00|930.69|929.19|931.19|929.69|931.69|930.19|930.69|929.19|0
1742416200000|2025-03-19 20:30:00|931.06|929.56|930.19|928.69|931.06|929.56|929.44|927.94|0
1742416500000|2025-03-19 20:35:00|929.94|928.44|931.44|929.94|931.44|929.94|929.94|928.44|0
1742416800000|2025-03-19 20:40:00|931.19|929.69|929.94|928.44|931.69|930.19|929.44|927.94|0
1742417100000|2025-03-19 20:45:00|929.19|927.69|930.44|928.94|930.44|928.94|928.69|927.19|0
1742417400000|2025-03-19 20:50:00|930.19|928.69|929.44|927.94|930.44|928.94|928.69|927.19|0
1742417700000|2025-03-19 20:55:00|929.89|927.49|929.76|927.36|930.89|928.49|929.39|926.99|0
1742418000000|2025-03-19 21:00:00|929.75|927.35|930.15|927.75|930.15|927.75|929.75|927.35|0
1742418300000|2025-03-19 21:05:00|930.19|927.79|930.08|927.68|930.56|928.16|930.08|927.68|0
1742418600000|2025-03-19 21:10:00|930.12|927.72|930.74|928.34|930.78|928.38|929.97|927.57|0
1742418900000|2025-03-19 21:15:00|930.78|928.38|930.82|928.42|931.19|928.79|930.41|928.01|0
1742419200000|2025-03-19 21:20:00|930.85|928.45|930.78|928.38|930.89|928.49|930.74|928.34|0
1742419500000|2025-03-19 21:25:00|930.82|928.42|931.22|928.82|931.22|928.82|930.82|928.42|0
1742419800000|2025-03-19 21:30:00|930.89|928.49|931|928.6|931.37|928.97|930.89|928.49|0
1742420100000|2025-03-19 21:35:00|931.07|928.67|931.04|928.64|931.44|929.04|931.04|928.64|0
1742420400000|2025-03-19 21:40:00|931.22|928.82|931.11|928.71|931.48|929.08|931.04|928.64|0
1742420700000|2025-03-19 21:45:00|931.15|928.75|931.22|928.82|931.33|928.93|930.71|928.31|0
1742421000000|2025-03-19 21:50:00|931.26|928.86|931.26|928.86|931.26|928.86|931.11|928.71|0
1742421300000|2025-03-19 21:55:00|931.3|928.9|931.34|928.94|931.41|929.01|931.15|928.75|0
1742421600000|2025-03-19 22:00:00|931.27|928.87|933.15|930.75|933.89|931.49|931.27|928.87|0
1742421900000|2025-03-19 22:05:00|932.9|930.5|936.14|933.74|936.26|933.86|931.65|929.25|0
1742422200000|2025-03-19 22:10:00|935.89|933.49|940.64|938.24|940.64|938.24|935.89|933.49|0
1742422500000|2025-03-19 22:15:00|940.89|938.49|938.77|936.37|940.89|938.49|938.26|935.86|0
1742422800000|2025-03-19 22:20:00|938.65|936.25|939.15|936.75|939.4|937|938.65|936.25|0
1742423100000|2025-03-19 22:25:00|939.4|937|940.65|938.25|941.52|939.12|939.15|936.75|0
1742423400000|2025-03-19 22:30:00|940.15|937.75|941.02|938.62|941.4|939|939.4|937|0
1742423700000|2025-03-19 22:35:00|941.15|938.75|942.65|940.25|942.9|940.5|940.9|938.5|0
1742424000000|2025-03-19 22:40:00|942.9|940.5|942.65|940.25|942.9|940.5|942.65|940.25|0
1742424300000|2025-03-19 22:45:00|942.9|940.5|946.65|944.25|947.15|944.75|942.65|940.25|0
1742424600000|2025-03-19 22:50:00|946.4|944|945.15|942.75|947.02|944.62|944.9|942.5|0
1742424900000|2025-03-19 22:55:00|945.4|943|943.4|941|945.4|943|942.4|940|0
1742425200000|2025-03-19 23:00:00|943.65|941.25|942.15|939.75|944.52|942.12|941.4|939|0
1742425500000|2025-03-19 23:05:00|942.27|939.87|943.65|941.25|943.9|941.5|941.4|939|0
1742425800000|2025-03-19 23:10:00|943.52|941.12|941.9|939.5|943.52|941.12|941.65|939.25|0
1742426100000|2025-03-19 23:15:00|942.15|939.75|942.27|939.87|943.15|940.75|941.65|939.25|0
1742426400000|2025-03-19 23:20:00|942.4|940|943.02|940.62|943.15|940.75|941.65|939.25|0
1742426700000|2025-03-19 23:25:00|943.15|940.75|943.65|941.25|944.15|941.75|943.15|940.75|0
1742427000000|2025-03-19 23:30:00|943.77|941.37|943.65|941.25|943.9|941.5|942.02|939.62|0
1742427300000|2025-03-19 23:35:00|943.77|941.37|944.4|942|945.65|943.25|942.65|940.25|0
1742427600000|2025-03-19 23:40:00|944.52|942.12|944.65|942.25|945.65|943.25|943.9|941.5|0
1742427900000|2025-03-19 23:45:00|945.02|942.62|945.4|943|945.9|943.5|944.65|942.25|0
1742428200000|2025-03-19 23:50:00|945.65|943.25|945.65|943.25|945.9|943.5|945.15|942.75|0
1742428500000|2025-03-19 23:55:00|945.4|943|947.15|944.75|947.9|945.5|945.15|942.75|0
1742428800000|2025-03-20 00:00:00|947.65|945.25|945.9|943.5|948.65|946.25|945.15|942.75|0
1742429100000|2025-03-20 00:05:00|945.65|943.25|946.15|943.75|946.9|944.5|945.27|942.87|0
1742429400000|2025-03-20 00:10:00|945.9|943.5|944.9|942.5|946.15|943.75|944.65|942.25|0
1742429700000|2025-03-20 00:15:00|944.15|941.75|944.7|943.2|945.2|943.7|943.4|941|0
1742430000000|2025-03-20 00:20:00|944.95|943.45|947.2|945.7|947.32|945.82|944.95|943.45|0
1742430300000|2025-03-20 00:25:00|947.32|945.82|949.2|947.7|949.7|948.2|947.32|945.82|0
1742430600000|2025-03-20 00:30:00|948.95|947.45|951.45|949.95|951.45|949.95|948.2|946.7|0
1742430900000|2025-03-20 00:35:00|951.2|949.7|950.2|948.7|951.7|950.2|949.7|948.2|0
1742431200000|2025-03-20 00:40:00|950.45|948.95|950.7|949.2|950.95|949.45|949.45|947.95|0
1742431500000|2025-03-20 00:45:00|950.95|949.45|949.95|948.45|951.7|950.2|949.7|948.2|0
1742431800000|2025-03-20 00:50:00|949.82|948.32|950.21|948.71|950.45|948.95|949.33|947.83|0
1742432100000|2025-03-20 00:55:00|949.96|948.46|950.21|948.71|950.46|948.96|949.21|947.71|0
1742432400000|2025-03-20 01:00:00|950.08|948.58|949.21|947.71|950.33|948.83|949.21|947.71|0
1742432700000|2025-03-20 01:05:00|948.96|947.46|948.83|947.33|949.58|948.08|948.71|947.21|0
1742433000000|2025-03-20 01:10:00|948.71|947.21|951.21|949.71|951.71|950.21|948.71|947.21|0
1742433300000|2025-03-20 01:15:00|951.08|949.58|950.96|949.46|951.21|949.71|950.46|948.96|0
1742433600000|2025-03-20 01:20:00|951.21|949.71|950.46|948.96|951.46|949.96|949.46|947.96|0
1742433900000|2025-03-20 01:25:00|950.21|948.71|949.46|947.96|950.46|948.96|949.33|947.83|0
1742434200000|2025-03-20 01:30:00|949.33|947.83|948.71|947.21|949.33|947.83|948.08|946.58|0
1742434500000|2025-03-20 01:35:00|948.46|946.96|948.46|946.96|948.71|947.21|947.96|946.46|0
1742434800000|2025-03-20 01:40:00|948.21|946.71|947.08|945.58|948.96|947.46|946.71|945.21|0
1742435100000|2025-03-20 01:45:00|946.96|945.46|947.21|945.71|947.71|946.21|946.21|944.71|0
1742435400000|2025-03-20 01:50:00|947.46|945.96|946.46|944.96|947.58|946.08|945.46|943.96|0
1742435700000|2025-03-20 01:55:00|946.71|945.21|945.96|944.46|947.46|945.96|945.21|943.71|0
1742436000000|2025-03-20 02:00:00|945.71|944.21|947.71|946.21|948.46|946.96|945.71|944.21|0
1742436300000|2025-03-20 02:05:00|947.96|946.46|947.46|945.96|948.21|946.71|947.21|945.71|0
1742436600000|2025-03-20 02:10:00|947.21|945.71|949.46|947.96|949.96|948.46|945.71|944.21|0
1742436900000|2025-03-20 02:15:00|949.58|948.08|949.46|947.96|949.96|948.46|948.83|947.33|0
1742437200000|2025-03-20 02:20:00|949.71|948.21|950.21|948.71|950.71|949.21|949.21|947.71|0
1742437500000|2025-03-20 02:25:00|950.46|948.96|952.46|950.96|953.96|952.46|950.46|948.96|0
1742437800000|2025-03-20 02:30:00|952.21|950.71|952.46|950.96|953.71|952.21|951.96|950.46|0
1742438100000|2025-03-20 02:35:00|952.21|950.71|951.21|949.71|952.21|950.71|950.46|948.96|0
1742438400000|2025-03-20 02:40:00|951.46|949.96|951.96|950.46|952.33|950.83|951.46|949.96|0
1742438700000|2025-03-20 02:45:00|952.08|950.58|950.46|948.96|952.08|950.58|950.21|948.71|0
1742439000000|2025-03-20 02:50:00|950.71|949.21|952.96|951.46|953.46|951.96|950.71|949.21|0
1742439300000|2025-03-20 02:55:00|952.71|951.21|952.46|950.96|952.96|951.46|952.21|950.71|0
1742439600000|2025-03-20 03:00:00|952.71|951.21|954.46|952.96|954.71|953.21|952.71|951.21|0
1742439900000|2025-03-20 03:05:00|954.21|952.71|955.46|953.96|955.71|954.21|954.08|952.58|0
1742440200000|2025-03-20 03:10:00|955.71|954.21|957.96|956.46|958.21|956.71|955.71|954.21|0
1742440500000|2025-03-20 03:15:00|958.21|956.71|958.22|956.72|958.72|957.22|957.22|955.72|0
1742440800000|2025-03-20 03:20:00|957.97|956.47|956.97|955.47|957.97|956.47|956.72|955.22|0
1742441100000|2025-03-20 03:25:00|956.72|955.22|956.47|954.97|957.47|955.97|956.47|954.97|0
1742441400000|2025-03-20 03:30:00|956.72|955.22|956.97|955.47|956.97|955.47|955.72|954.22|0
1742441700000|2025-03-20 03:35:00|956.84|955.34|956.72|955.22|957.34|955.84|956.47|954.97|0
1742442000000|2025-03-20 03:40:00|956.47|954.97|957.09|955.59|957.72|956.22|956.34|954.84|0
1742442300000|2025-03-20 03:45:00|956.97|955.47|955.72|954.22|957.22|955.72|955.47|953.97|0
1742442600000|2025-03-20 03:50:00|955.47|953.97|955.47|953.97|955.72|954.22|955.22|953.72|0
1742442900000|2025-03-20 03:55:00|955.22|953.72|955.72|954.22|955.72|954.22|954.97|953.47|0
1742443200000|2025-03-20 04:00:00|955.97|954.47|954.97|953.47|955.97|954.47|954.97|953.47|0
1742443500000|2025-03-20 04:05:00|955.22|953.72|955.22|953.72|955.72|954.22|955.09|953.59|0
1742443800000|2025-03-20 04:10:00|955.34|953.84|954.97|953.47|955.47|953.97|954.72|953.22|0
1742444100000|2025-03-20 04:15:00|955.22|953.72|955.72|954.22|955.72|954.22|954.97|953.47|0
1742444400000|2025-03-20 04:20:00|955.47|953.97|956.34|954.84|956.47|954.97|955.47|953.97|0
1742444700000|2025-03-20 04:25:00|956.47|954.97|956.72|955.22|957.22|955.72|956.47|954.97|0
1742445000000|2025-03-20 04:30:00|956.97|955.47|956.72|955.22|957.47|955.97|956.72|955.22|0
1742445300000|2025-03-20 04:35:00|956.84|955.34|954.72|953.22|956.84|955.34|954.47|952.97|0
1742445600000|2025-03-20 04:40:00|954.47|952.97|953.72|952.22|954.72|953.22|953.47|951.97|0
1742445900000|2025-03-20 04:45:00|953.97|952.47|954.47|952.97|954.47|952.97|953.84|952.34|0
1742446200000|2025-03-20 04:50:00|954.97|953.47|954.97|953.47|955.34|953.84|954.72|953.22|0
1742446500000|2025-03-20 04:55:00|954.84|953.34|955.22|953.72|955.22|953.72|954.72|953.22|0
1742446800000|2025-03-20 05:00:00|955.09|953.59|954.47|952.97|955.47|953.97|953.97|952.47|0
1742447100000|2025-03-20 05:05:00|954.59|953.09|954.47|952.97|954.72|953.22|953.72|952.22|0
1742447400000|2025-03-20 05:10:00|954.72|953.22|955.23|953.73|955.23|953.73|954.47|952.97|0
1742447700000|2025-03-20 05:15:00|954.98|953.48|954.98|953.48|955.48|953.98|954.23|952.73|0
1742448000000|2025-03-20 05:20:00|954.48|952.98|954.73|953.23|954.98|953.48|953.73|952.23|0
1742448300000|2025-03-20 05:25:00|954.48|952.98|954.98|953.48|955.73|954.23|954.48|952.98|0
1742448600000|2025-03-20 05:30:00|955.1|953.6|955.48|953.98|955.73|954.23|954.73|953.23|0
1742448900000|2025-03-20 05:35:00|955.6|954.1|955.48|953.98|955.73|954.23|954.73|953.23|0
1742449200000|2025-03-20 05:40:00|955.35|953.85|954.73|953.23|955.48|953.98|954.35|952.85|0
1742449500000|2025-03-20 05:45:00|954.85|953.35|955.73|954.23|955.98|954.48|954.48|952.98|0
1742449800000|2025-03-20 05:50:00|955.85|954.35|955.98|954.48|956.48|954.98|955.73|954.23|0
1742450100000|2025-03-20 05:55:00|956.23|954.73|956.98|955.48|957.48|955.98|955.98|954.48|0
1742450400000|2025-03-20 06:00:00|956.73|955.23|957.23|955.73|957.48|955.98|955.73|954.23|0
1742450700000|2025-03-20 06:05:00|957.1|955.6|955.85|954.35|957.23|955.73|955.73|954.23|0
1742451000000|2025-03-20 06:10:00|955.73|954.23|954.85|953.35|956.6|955.1|954.73|953.23|0
1742451300000|2025-03-20 06:15:00|954.98|953.48|954.98|953.48|955.48|953.98|954.48|952.98|0
1742451600000|2025-03-20 06:20:00|955.1|953.6|954.48|952.98|955.73|954.23|954.23|952.73|0
1742451900000|2025-03-20 06:25:00|954.23|952.73|952.23|950.73|954.23|952.73|951.73|950.23|0
1742452200000|2025-03-20 06:30:00|952.48|950.98|952.23|950.73|953.35|951.85|951.48|949.98|0
1742452500000|2025-03-20 06:35:00|951.98|950.48|950.23|948.73|952.23|950.73|950.23|948.73|0
1742452800000|2025-03-20 06:40:00|949.98|948.48|953.48|951.98|953.48|951.98|949.23|947.73|0
1742453100000|2025-03-20 06:45:00|953.73|952.23|951.73|950.23|953.98|952.48|951.73|950.23|0
1742453400000|2025-03-20 06:50:00|951.98|950.48|951.23|949.73|952.48|950.98|950.98|949.48|0
1742453700000|2025-03-20 06:55:00|950.98|949.48|950.23|948.73|951.23|949.73|949.73|948.23|0
1742454000000|2025-03-20 07:00:00|948.98|947.48|952.48|950.98|953.48|951.98|947.98|946.48|0
1742454300000|2025-03-20 07:05:00|952.73|951.23|953.48|951.98|953.48|951.98|951.48|949.98|0
1742454600000|2025-03-20 07:10:00|953.73|952.23|953.48|951.98|955.23|953.73|953.48|951.98|0
1742454900000|2025-03-20 07:15:00|953.73|952.23|950.74|949.24|953.98|952.48|950.74|949.24|0
1742455200000|2025-03-20 07:20:00|949.74|948.24|952.24|950.74|952.99|951.49|948.61|947.11|0
1742455500000|2025-03-20 07:25:00|951.99|950.49|951.99|950.49|953.11|951.61|951.24|949.74|0
1742455800000|2025-03-20 07:30:00|952.11|950.61|950.24|948.74|952.24|950.74|949.99|948.49|0
1742456100000|2025-03-20 07:35:00|949.99|948.49|949.86|948.36|950.24|948.74|948.86|947.36|0
1742456400000|2025-03-20 07:40:00|949.99|948.49|949.49|947.99|949.99|948.49|948.86|947.36|0
1742456700000|2025-03-20 07:45:00|949.61|948.11|949.49|947.99|949.99|948.49|947.99|946.49|0
1742457000000|2025-03-20 07:50:00|949.24|947.74|948.36|946.86|950.49|948.99|948.24|946.74|0
1742457300000|2025-03-20 07:55:00|948.49|946.99|949.24|947.74|949.49|947.99|947.86|946.36|0
1742457600000|2025-03-20 08:00:00|948.61|947.11|951.49|949.99|951.99|950.49|948.61|947.11|0
1742457900000|2025-03-20 08:05:00|951.74|950.24|951.49|949.99|953.49|951.99|949.99|948.49|0
1742458200000|2025-03-20 08:10:00|951.24|949.74|955.74|954.24|955.74|954.24|951.24|949.74|0
1742458500000|2025-03-20 08:15:00|955.49|953.99|954.86|953.36|955.74|954.24|953.74|952.24|0
1742458800000|2025-03-20 08:20:00|954.74|953.24|955.99|954.49|956.24|954.74|954.74|953.24|0
1742459100000|2025-03-20 08:25:00|955.74|954.24|955.74|954.24|956.36|954.86|954.74|953.24|0
1742459400000|2025-03-20 08:30:00|955.49|953.99|956.24|954.74|956.99|955.49|954.74|953.24|0
1742459700000|2025-03-20 08:35:00|956.49|954.99|956.49|954.99|956.74|955.24|955.74|954.24|0
1742460000000|2025-03-20 08:40:00|956.24|954.74|954.74|953.24|956.49|954.99|954.49|952.99|0
1742460300000|2025-03-20 08:45:00|954.99|953.49|954.74|953.24|955.99|954.49|952.99|951.49|0
1742460600000|2025-03-20 08:50:00|954.24|952.74|954.49|952.99|954.49|952.99|952.99|951.49|0
1742460900000|2025-03-20 08:55:00|954.36|952.86|952.86|951.36|954.36|952.86|951.74|950.24|0
1742461200000|2025-03-20 09:00:00|952.99|951.49|948.99|947.49|953.61|952.11|948.99|947.49|0
1742461500000|2025-03-20 09:05:00|949.49|947.99|950.24|948.74|952.49|950.99|948.99|947.49|0
1742461800000|2025-03-20 09:10:00|950.49|948.99|948|946.5|951.99|950.49|948|946.5|0
1742462100000|2025-03-20 09:15:00|948.25|946.75|947.5|946|948.75|947.25|946.25|944.75|0
1742462400000|2025-03-20 09:20:00|947.37|945.87|948|946.5|948.5|947|946.87|945.37|0
1742462700000|2025-03-20 09:25:00|947.75|946.25|940.75|939.25|948|946.5|940.25|938.75|0
1742463000000|2025-03-20 09:30:00|940.62|939.12|935.75|934.25|941.25|939.75|935.25|933.75|0
1742463300000|2025-03-20 09:35:00|936|934.5|937|935.5|938.25|936.75|933.75|932.25|0
1742463600000|2025-03-20 09:40:00|936.5|935|935.25|933.75|938|936.5|935|933.5|0
1742463900000|2025-03-20 09:45:00|935|933.5|930.75|929.25|935.5|934|930.75|929.25|0
1742464200000|2025-03-20 09:50:00|931.25|929.75|926.75|925.25|933.25|931.75|926.5|925|0
1742464500000|2025-03-20 09:55:00|927|925.5|929|927.5|930.5|929|925.5|924|0
1742464800000|2025-03-20 10:00:00|929.25|927.75|922.75|921.25|929.25|927.75|922.25|920.75|0
1742465100000|2025-03-20 10:05:00|922.5|921|918.5|917|924|922.5|918.5|917|0
1742465400000|2025-03-20 10:10:00|918.25|916.75|911.26|909.76|918.25|916.75|908.01|906.51|0
1742465700000|2025-03-20 10:15:00|910.51|909.01|890.76|889.26|911.01|909.51|890.26|888.76|0
1742466000000|2025-03-20 10:20:00|890.13|888.63|893.2|891.32|894.95|893.07|882.51|881.01|0
1742466300000|2025-03-20 10:25:00|892.95|891.07|889.7|887.82|895.7|893.82|886.2|884.32|0
1742466600000|2025-03-20 10:30:00|890.2|888.32|893.2|891.32|895.07|893.19|885.32|883.44|0
1742466900000|2025-03-20 10:35:00|894.45|892.57|885.57|883.69|894.57|892.69|882.95|881.07|0
1742467200000|2025-03-20 10:40:00|885.2|883.32|886.13|884.63|889.95|888.07|882.51|881.01|0
1742467500000|2025-03-20 10:45:00|886.51|885.01|892.13|890.63|894.01|892.51|886.26|884.76|0
1742467800000|2025-03-20 10:50:00|892.51|891.01|899.26|897.76|901.26|899.76|892.01|890.51|0
1742468100000|2025-03-20 10:55:00|899.01|897.51|900.26|898.76|902.26|900.76|898.26|896.76|0
1742468400000|2025-03-20 11:00:00|900.13|898.63|900.76|899.26|902.51|901.01|897.76|896.26|0
1742468700000|2025-03-20 11:05:00|901.01|899.51|900.26|898.76|903.01|901.51|899.51|898.01|0
1742469000000|2025-03-20 11:10:00|900.01|898.51|903.51|902.01|904.26|902.76|899.26|897.76|0
1742469300000|2025-03-20 11:15:00|904.01|902.51|906.63|905.13|907.63|906.13|902.63|901.13|0
1742469600000|2025-03-20 11:20:00|906.26|904.76|903.76|902.26|908.51|907.01|903.76|902.26|0
1742469900000|2025-03-20 11:25:00|903.88|902.38|900.01|898.51|905.13|903.63|899.26|897.76|0
1742470200000|2025-03-20 11:30:00|900.13|898.63|903.01|901.51|903.01|901.51|895.26|893.76|0
1742470500000|2025-03-20 11:35:00|903.13|901.63|904.51|903.01|906.26|904.76|902.76|901.26|0
1742470800000|2025-03-20 11:40:00|904.26|902.76|907.76|906.26|908.38|906.88|903.26|901.76|0
1742471100000|2025-03-20 11:45:00|908.01|906.51|908.01|906.51|909.51|908.01|906.76|905.26|0
1742471400000|2025-03-20 11:50:00|908.26|906.76|908.51|907.01|911.01|909.51|907.76|906.26|0
1742471700000|2025-03-20 11:55:00|908.26|906.76|909.76|908.26|910.88|909.38|907.01|905.51|0
1742472000000|2025-03-20 12:00:00|910.26|908.76|909.01|907.51|911.01|909.51|907.76|906.26|0
1742472300000|2025-03-20 12:05:00|909.51|908.01|909.26|907.76|911.01|909.51|908.51|907.01|0
1742472600000|2025-03-20 12:10:00|909.51|908.01|905.76|904.26|909.51|908.01|905.51|904.01|0
1742472900000|2025-03-20 12:15:00|906.01|904.51|905.52|904.02|906.77|905.27|904.27|902.77|0
1742473200000|2025-03-20 12:20:00|906.02|904.52|902.77|901.27|906.27|904.77|902.27|900.77|0
1742473500000|2025-03-20 12:25:00|903.02|901.52|903.89|902.39|904.64|903.14|901.39|899.89|0
1742473800000|2025-03-20 12:30:00|904.27|902.77|905.77|904.27|908.77|907.27|902.64|901.14|0
1742474100000|2025-03-20 12:35:00|905.52|904.02|907.14|905.64|907.52|906.02|903.27|901.77|0
1742474400000|2025-03-20 12:40:00|907.27|905.77|906.02|904.52|907.89|906.39|903.02|901.52|0
1742474700000|2025-03-20 12:45:00|905.77|904.27|902.02|900.52|907.52|906.02|900.77|899.27|0
1742475000000|2025-03-20 12:50:00|901.77|900.27|904.27|902.77|905.02|903.52|901.39|899.89|0
1742475300000|2025-03-20 12:55:00|904.39|902.89|901.27|899.77|904.39|902.89|901.27|899.77|0
1742475600000|2025-03-20 13:00:00|900.77|899.27|897.27|895.77|901.02|899.52|894.02|892.52|0
1742475900000|2025-03-20 13:05:00|896.77|895.27|894.77|893.27|897.77|896.27|893.02|891.52|0
1742476200000|2025-03-20 13:10:00|894.27|892.77|898.14|896.64|898.64|897.14|893.02|891.52|0
1742476500000|2025-03-20 13:15:00|898.02|896.52|898.52|897.02|899.52|898.02|894.02|892.52|0
1742476800000|2025-03-20 13:20:00|898.02|896.52|894.02|892.52|898.27|896.77|893.52|892.02|0
1742477100000|2025-03-20 13:25:00|894.72|892.32|890.97|888.57|897.47|895.07|889.97|887.57|0
1742477400000|2025-03-20 13:30:00|890.27|888.77|901.89|900.39|904.27|902.77|883.77|882.27|0
1742477700000|2025-03-20 13:35:00|902.02|900.52|905.02|903.52|905.52|904.02|899.77|898.27|0
1742478000000|2025-03-20 13:40:00|904.64|903.14|909.89|908.39|912.77|911.27|901.52|900.02|0
1742478300000|2025-03-20 13:45:00|909.77|908.27|913.52|912.02|914.77|913.27|909.27|907.77|0
1742478600000|2025-03-20 13:50:00|913.02|911.52|918.27|916.77|919.52|918.02|911.77|910.27|0
1742478900000|2025-03-20 13:55:00|918.02|916.52|925.89|924.39|925.89|924.39|915.52|914.02|0
1742479200000|2025-03-20 14:00:00|924.39|922.89|940.52|939.02|944.27|942.77|924.14|922.64|0
1742479500000|2025-03-20 14:05:00|940.27|938.77|941.77|940.27|945.77|944.27|936.77|935.27|0
1742479800000|2025-03-20 14:10:00|942.02|940.52|940.52|939.02|943.27|941.77|937.77|936.27|0
1742480100000|2025-03-20 14:15:00|940.77|939.27|947.02|945.52|949.27|947.77|935.27|933.77|0
1742480400000|2025-03-20 14:20:00|946.52|945.02|953.39|951.89|955.27|953.77|943.77|942.27|0
1742480700000|2025-03-20 14:25:00|953.27|951.77|953.77|952.27|959.27|957.77|952.27|950.77|0
1742481000000|2025-03-20 14:30:00|954.02|952.52|950.02|948.52|954.52|953.02|949.52|948.02|0
1742481300000|2025-03-20 14:35:00|949.02|947.52|954.77|953.27|959.77|958.27|947.27|945.77|0
1742481600000|2025-03-20 14:40:00|954.52|953.02|961.77|960.27|964.02|962.52|953.27|951.77|0
1742481900000|2025-03-20 14:45:00|962.39|960.89|962.27|960.77|964.52|963.02|960.52|959.02|0
1742482200000|2025-03-20 14:50:00|961.52|960.02|956.77|955.27|961.52|960.02|954.77|953.27|0
1742482500000|2025-03-20 14:55:00|956.52|955.02|953.77|952.27|957.77|956.27|950.77|949.27|0
1742482800000|2025-03-20 15:00:00|952.89|951.39|950.77|949.27|954.77|953.27|947.39|945.89|0
1742483100000|2025-03-20 15:05:00|951.02|949.52|955.77|954.27|955.77|954.27|948.02|946.52|0
1742483400000|2025-03-20 15:10:00|955.02|953.52|954.27|952.77|957.52|956.02|952.77|951.27|0
1742483700000|2025-03-20 15:15:00|954.89|953.39|947.02|945.52|955.52|954.02|947.02|945.52|0
1742484000000|2025-03-20 15:20:00|947.89|946.39|949.64|948.14|950.77|949.27|945.77|944.27|0
1742484300000|2025-03-20 15:25:00|949.27|947.77|948.28|946.78|951.27|949.77|946.53|945.03|0
1742484600000|2025-03-20 15:30:00|947.53|946.03|940.28|938.78|949.52|948.02|938.53|937.03|0
1742484900000|2025-03-20 15:35:00|940.03|938.53|943.03|941.53|943.78|942.28|935.53|934.03|0
1742485200000|2025-03-20 15:40:00|943.15|941.65|949.4|947.9|950.53|949.03|943.15|941.65|0
1742485500000|2025-03-20 15:45:00|949.28|947.78|952.53|951.03|954.03|952.53|946.28|944.78|0
1742485800000|2025-03-20 15:50:00|952.03|950.53|951.4|949.9|953.28|951.78|948.03|946.53|0
1742486100000|2025-03-20 15:55:00|951.28|949.78|939.78|938.28|951.28|949.78|939.03|937.53|0
1742486400000|2025-03-20 16:00:00|940.03|938.53|943.03|941.53|951.03|949.53|937.78|936.28|0
1742486700000|2025-03-20 16:05:00|942.78|941.28|938.4|936.9|945.03|943.53|936.53|935.03|0
1742487000000|2025-03-20 16:10:00|938.53|937.03|938.53|937.03|939.53|938.03|931.28|929.78|0
1742487300000|2025-03-20 16:15:00|938.03|936.53|935.78|934.28|938.03|936.53|933.28|931.78|0
1742487600000|2025-03-20 16:20:00|935.28|933.78|930.28|928.78|935.53|934.03|930.03|928.53|0
1742487900000|2025-03-20 16:25:00|929.28|927.78|920.03|918.53|932.28|930.78|918.28|916.78|0
1742488200000|2025-03-20 16:30:00|920.78|919.28|920.78|919.28|926.28|924.78|920.03|918.53|0
1742488500000|2025-03-20 16:35:00|920.53|919.03|926.53|925.03|928.78|927.28|919.03|917.53|0
1742488800000|2025-03-20 16:40:00|926.78|925.28|919.28|917.78|926.78|925.28|917.28|915.78|0
1742489100000|2025-03-20 16:45:00|920.03|918.53|915.28|913.78|922.4|920.9|914.9|913.4|0
1742489400000|2025-03-20 16:50:00|915.03|913.53|923.53|922.03|923.53|922.03|914.65|913.15|0
1742489700000|2025-03-20 16:55:00|923.4|921.9|916.79|915.29|925.03|923.53|915.54|914.04|0
1742490000000|2025-03-20 17:00:00|916.54|915.04|922.54|921.04|922.54|921.04|916.04|914.54|0
1742490300000|2025-03-20 17:05:00|922.79|921.29|929.03|927.53|930.28|928.78|921.79|920.29|0
1742490600000|2025-03-20 17:10:00|929.28|927.78|927.54|926.04|930.28|928.78|924.79|923.29|0
1742490900000|2025-03-20 17:15:00|927.79|926.29|924.54|923.04|928.16|926.66|920.54|919.04|0
1742491200000|2025-03-20 17:20:00|924.79|923.29|915.29|913.79|925.04|923.54|914.54|913.04|0
1742491500000|2025-03-20 17:25:00|915.04|913.54|905.04|903.54|916.04|914.54|904.79|903.29|0
1742491800000|2025-03-20 17:30:00|905.29|903.79|911.54|910.04|914.29|912.79|904.54|903.04|0
1742492100000|2025-03-20 17:35:00|911.41|909.91|916.29|914.79|917.29|915.79|908.29|906.79|0
1742492400000|2025-03-20 17:40:00|916.04|914.54|916.79|915.29|917.04|915.54|911.04|909.54|0
1742492700000|2025-03-20 17:45:00|917.54|916.04|916.54|915.04|922.54|921.04|915.04|913.54|0
1742493000000|2025-03-20 17:50:00|916.29|914.79|910.04|908.54|917.04|915.54|910.04|908.54|0
1742493300000|2025-03-20 17:55:00|909.54|908.04|909.29|907.79|911.04|909.54|905.54|904.04|0
1742493600000|2025-03-20 18:00:00|909.54|908.04|910.54|909.04|913.04|911.54|908.54|907.04|0
1742493900000|2025-03-20 18:05:00|910.04|908.54|912.41|910.91|914.29|912.79|909.04|907.54|0
1742494200000|2025-03-20 18:10:00|912.54|911.04|914.54|913.04|919.16|917.66|912.54|911.04|0
1742494500000|2025-03-20 18:15:00|914.79|913.29|914.04|912.54|916.54|915.04|913.29|911.79|0
1742494800000|2025-03-20 18:20:00|913.54|912.04|907.79|906.29|913.54|912.04|905.54|904.04|0
1742495100000|2025-03-20 18:25:00|908.79|907.29|898.54|897.04|908.79|907.29|898.04|896.54|0
1742495400000|2025-03-20 18:30:00|898.41|896.91|896.54|895.04|899.04|897.54|894.79|893.29|0
1742495700000|2025-03-20 18:35:00|896.79|895.29|903.54|902.04|905.54|904.04|896.79|895.29|0
1742496000000|2025-03-20 18:40:00|904.54|903.04|899.8|898.3|905.04|903.54|898.42|896.92|0
1742496300000|2025-03-20 18:45:00|899.67|898.17|907.29|905.79|907.29|905.79|899.3|897.8|0
1742496600000|2025-03-20 18:50:00|907.04|905.54|916.54|915.04|917.04|915.54|906.79|905.29|0
1742496900000|2025-03-20 18:55:00|917.04|915.54|903.05|901.55|917.29|915.79|901.8|900.3|0
1742497200000|2025-03-20 19:00:00|902.55|901.05|909.3|907.8|913.05|911.55|902.55|901.05|0
1742497500000|2025-03-20 19:05:00|910.05|908.55|907.8|906.3|913.55|912.05|907.3|905.8|0
1742497800000|2025-03-20 19:10:00|906.8|905.3|911.3|909.8|914.55|913.05|906.8|905.3|0
1742498100000|2025-03-20 19:15:00|911.42|909.92|915.55|914.05|917.55|916.05|910.55|909.05|0
1742498400000|2025-03-20 19:20:00|916.3|914.8|919.05|917.55|921.55|920.05|915.55|914.05|0
1742498700000|2025-03-20 19:25:00|918.3|916.8|905.3|903.8|918.3|916.8|905.05|903.55|0
1742499000000|2025-03-20 19:30:00|907.3|905.8|910.8|909.3|914.05|912.55|906.05|904.55|0
1742499300000|2025-03-20 19:35:00|909.8|908.3|911.8|910.3|917.3|915.8|909.8|908.3|0
1742499600000|2025-03-20 19:40:00|911.05|909.55|917.8|916.3|917.8|916.3|911.05|909.55|0
1742499900000|2025-03-20 19:45:00|917.3|915.8|924.05|922.55|924.3|922.8|917.3|915.8|0
1742500200000|2025-03-20 19:50:00|922.55|921.05|916.55|915.05|922.55|921.05|913.3|911.8|0
1742500500000|2025-03-20 19:55:00|923.8|922.3|914.55|913.05|924.55|923.05|911.3|909.8|0
1742500800000|2025-03-20 20:00:00|915.8|914.3|917.55|916.05|918.05|916.55|914.8|913.3|0
1742501100000|2025-03-20 20:05:00|917.8|916.3|917.3|915.8|918.05|916.55|914.8|913.3|0
1742501400000|2025-03-20 20:10:00|917.55|916.05|917.05|915.55|918.8|917.3|916.92|915.42|0
1742501700000|2025-03-20 20:15:00|918.05|916.55|917.8|916.3|918.05|916.55|917.55|916.05|0